diff --git a/daily/us/nyse etfs/2/shyg.us.txt b/daily/us/nyse etfs/2/shyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f26fbdde82f6551b86ee99488faaa6c479e822c7
--- /dev/null
+++ b/daily/us/nyse etfs/2/shyg.us.txt	
@@ -0,0 +1,3098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHYG.US,D,20131023,000000,34.5489,34.5865,34.5409,34.5409,8281.4489334067,0
+SHYG.US,D,20131024,000000,34.5657,34.5924,34.5489,34.5489,7947.6496644153,0
+SHYG.US,D,20131025,000000,34.5776,34.5924,34.5726,34.5726,3686.918813996,0
+SHYG.US,D,20131028,000000,34.5924,34.5924,34.5726,34.5776,13228.939004923,0
+SHYG.US,D,20131029,000000,34.5865,34.6212,34.5776,34.6122,12984.892409467,0
+SHYG.US,D,20131030,000000,34.6282,34.6282,34.6044,34.6044,3804.9082836999,0
+SHYG.US,D,20131031,000000,34.7402,34.8404,34.7402,34.8106,311562.79200876,0
+SHYG.US,D,20131101,000000,34.6212,34.649,34.5776,34.642,53298.969681979,0
+SHYG.US,D,20131104,000000,34.6787,34.6847,34.6122,34.6728,32582.237407384,0
+SHYG.US,D,20131105,000000,34.6658,34.6658,34.6569,34.6569,22421.024614762,0
+SHYG.US,D,20131106,000000,34.6995,34.7065,34.6847,34.7065,17091.329337966,0
+SHYG.US,D,20131107,000000,34.7065,34.7065,34.6787,34.7065,4262.7477644314,0
+SHYG.US,D,20131108,000000,34.642,34.649,34.6122,34.642,4233.5025112569,0
+SHYG.US,D,20131111,000000,34.6658,34.6728,34.6569,34.6658,3308.7474367398,0
+SHYG.US,D,20131112,000000,34.6282,34.6282,34.5924,34.6044,8788.702807433,0
+SHYG.US,D,20131113,000000,34.6044,34.6044,34.6044,34.6044,1377.5522702184,0
+SHYG.US,D,20131114,000000,34.6569,34.6787,34.642,34.6787,59111.715864658,0
+SHYG.US,D,20131115,000000,34.6569,34.6847,34.6282,34.6847,11457.080045352,0
+SHYG.US,D,20131118,000000,34.7193,34.7193,34.7065,34.7115,2814.6035037918,0
+SHYG.US,D,20131119,000000,34.6995,34.7065,34.6787,34.6787,6667.9177237805,0
+SHYG.US,D,20131120,000000,34.6995,34.7115,34.642,34.642,34878.494010083,0
+SHYG.US,D,20131121,000000,34.6787,34.7115,34.6728,34.6847,25537.156763353,0
+SHYG.US,D,20131122,000000,34.6946,34.7283,34.6946,34.7283,565.7443803752,0
+SHYG.US,D,20131125,000000,34.7382,34.7382,34.7353,34.7382,10306.430601488,0
+SHYG.US,D,20131126,000000,34.767,34.767,34.759,34.759,11601.289397213,0
+SHYG.US,D,20131127,000000,34.8086,34.8086,34.7858,34.8086,5678.6214008784,0
+SHYG.US,D,20131129,000000,34.9832,34.9832,34.9762,34.9762,1854.5524340642,0
+SHYG.US,D,20131203,000000,34.7878,34.8156,34.7878,34.8016,6130.4101395737,0
+SHYG.US,D,20131204,000000,34.8225,34.8404,34.7948,34.8284,23189.468853347,0
+SHYG.US,D,20131205,000000,34.8582,34.8582,34.8284,34.8344,3321.857377818,0
+SHYG.US,D,20131206,000000,34.8711,34.9762,34.8284,34.9762,104010.23868652,0
+SHYG.US,D,20131209,000000,34.9286,34.991,34.9286,34.9832,1606.4720105841,0
+SHYG.US,D,20131210,000000,34.9762,35.0208,34.9762,35.0208,65598.111327355,0
+SHYG.US,D,20131211,000000,35.003,35.003,35.003,35.003,445.73799665925,0
+SHYG.US,D,20131212,000000,35.01,35.01,34.9286,34.9762,39971.201890466,0
+SHYG.US,D,20131213,000000,34.9702,35.0168,34.9554,35.0168,10788.473050364,0
+SHYG.US,D,20131216,000000,35.0347,35.0714,35.0278,35.0555,14938.273630121,0
+SHYG.US,D,20131217,000000,35.0208,35.0278,34.9633,35.0278,4908.1602482819,0
+SHYG.US,D,20131218,000000,35.0645,35.0645,34.991,35.0168,13734.175964937,0
+SHYG.US,D,20131219,000000,35.0436,35.0436,34.9832,35.0347,3745.4093203449,0
+SHYG.US,D,20131220,000000,35.0645,35.0645,35.0347,35.0496,9101.3244792981,0
+SHYG.US,D,20131223,000000,35.0555,35.0714,35.0278,35.0645,4238.544796287,0
+SHYG.US,D,20131224,000000,35.0773,35.0823,35.0773,35.0823,2284.1551186272,0
+SHYG.US,D,20131226,000000,35.0823,35.0981,35.0823,35.0903,23466.794530002,0
+SHYG.US,D,20131227,000000,35.0496,35.0903,35.003,35.0823,25069.232712561,0
+SHYG.US,D,20131230,000000,35.0823,35.0903,35.0763,35.0903,3970.2952326866,0
+SHYG.US,D,20131231,000000,35.124,35.1309,35.0981,35.115,6602.3680183894,0
+SHYG.US,D,20140102,000000,35.123,35.1508,35.115,35.1508,61064.088628306,0
+SHYG.US,D,20140103,000000,35.1716,35.1814,35.123,35.1656,13942.926565183,0
+SHYG.US,D,20140106,000000,35.1776,35.1776,35.1596,35.1716,12651.093140475,0
+SHYG.US,D,20140107,000000,35.2172,35.2172,35.1904,35.2172,24736.441900577,0
+SHYG.US,D,20140108,000000,35.239,35.239,35.2043,35.2321,45897.903714824,0
+SHYG.US,D,20140109,000000,35.2321,35.2449,35.2172,35.2172,22603.555332852,0
+SHYG.US,D,20140110,000000,35.2449,35.2687,35.2449,35.2687,7351.6515738596,0
+SHYG.US,D,20140113,000000,35.2955,35.2955,35.2617,35.2617,3488.2527838108,0
+SHYG.US,D,20140114,000000,35.2499,35.2856,35.2499,35.2757,6714.3067460572,0
+SHYG.US,D,20140115,000000,35.3124,35.3252,35.2617,35.3183,8613.2312883861,0
+SHYG.US,D,20140116,000000,35.3252,35.3322,35.3124,35.3252,8310.6941865812,0
+SHYG.US,D,20140117,000000,35.3034,35.3382,35.3034,35.3322,25809.440154977,0
+SHYG.US,D,20140121,000000,35.2569,35.3382,35.1974,35.3034,68885.681166969,0
+SHYG.US,D,20140122,000000,35.3252,35.3441,35.3252,35.3441,3237.1469893127,0
+SHYG.US,D,20140123,000000,35.3382,35.3382,35.3034,35.3322,3039.4894161335,0
+SHYG.US,D,20140124,000000,35.2569,35.2955,35.2092,35.2172,7929.497438307,0
+SHYG.US,D,20140127,000000,35.123,35.239,35.0823,35.2261,16229.098597822,0
+SHYG.US,D,20140128,000000,35.239,35.239,35.1508,35.2043,2287.1804896452,0
+SHYG.US,D,20140129,000000,35.2172,35.2261,35.1656,35.2043,24939.141758786,0
+SHYG.US,D,20140130,000000,35.2172,35.2321,35.1596,35.2321,3889.6186722053,0
+SHYG.US,D,20140131,000000,35.2321,35.2321,35.1974,35.2082,12940.520301203,0
+SHYG.US,D,20140203,000000,35.2311,35.2311,35.0695,35.1696,16617.354545138,0
+SHYG.US,D,20140204,000000,35.1636,35.1954,35.0595,35.1864,14022.594668658,0
+SHYG.US,D,20140205,000000,35.1864,35.1954,35.1021,35.1864,10767.295453237,0
+SHYG.US,D,20140206,000000,35.1954,35.2311,35.1954,35.2311,3118.1490626027,0
+SHYG.US,D,20140207,000000,35.2489,35.2727,35.2132,35.2667,22829.449702199,0
+SHYG.US,D,20140210,000000,35.2667,35.2925,35.2598,35.2826,26907.64983453,0
+SHYG.US,D,20140211,000000,35.3094,35.3362,35.2925,35.3302,27763.829832637,0
+SHYG.US,D,20140212,000000,35.3362,35.357,35.2667,35.3431,37071.88799817,0
+SHYG.US,D,20140213,000000,35.3094,35.3947,35.3094,35.3947,304503.59296665,0
+SHYG.US,D,20140214,000000,35.3808,35.3808,35.3005,35.3808,7063.2328701389,0
+SHYG.US,D,20140218,000000,35.2598,35.4095,35.2598,35.4095,38796.349478457,0
+SHYG.US,D,20140219,000000,35.3302,35.3897,35.3233,35.3233,10440.555383287,0
+SHYG.US,D,20140220,000000,35.3808,35.4303,35.35,35.3897,23544.445719465,0
+SHYG.US,D,20140221,000000,35.4511,35.4511,35.4303,35.4303,3613.3014525568,0
+SHYG.US,D,20140224,000000,35.4591,35.4681,35.4433,35.4433,18660.488439328,0
+SHYG.US,D,20140225,000000,35.4303,35.4819,35.4016,35.4016,27778.956687728,0
+SHYG.US,D,20140226,000000,35.4264,35.4681,35.4264,35.4303,15141.981945336,0
+SHYG.US,D,20140227,000000,35.4383,35.5008,35.4303,35.4433,13734.175964937,0
+SHYG.US,D,20140228,000000,35.4591,35.4998,35.4383,35.4998,31978.17166078,0
+SHYG.US,D,20140303,000000,35.476,35.476,35.4254,35.4254,14443.121240167,0
+SHYG.US,D,20140304,000000,35.4433,35.4879,35.4433,35.476,11158.576771571,0
+SHYG.US,D,20140305,000000,35.5067,35.5067,35.476,35.4998,7434.345048353,0
+SHYG.US,D,20140306,000000,35.4879,35.4948,35.4809,35.4809,7681.417014827,0
+SHYG.US,D,20140307,000000,35.4511,35.476,35.4254,35.4303,11839.285250633,0
+SHYG.US,D,20140310,000000,35.4254,35.4303,35.3808,35.4303,16221.030941773,0
+SHYG.US,D,20140311,000000,35.4303,35.4511,35.3937,35.4433,15150.049601385,0
+SHYG.US,D,20140312,000000,35.4671,35.4671,35.4006,35.4511,19895.848271697,0
+SHYG.US,D,20140313,000000,35.4433,35.4433,35.4085,35.4085,6985.5816806757,0
+SHYG.US,D,20140314,000000,35.3937,35.3937,35.356,35.361,14238.404467945,0
+SHYG.US,D,20140317,000000,35.4511,35.4591,35.4085,35.4591,13553.662160861,0
+SHYG.US,D,20140318,000000,35.4948,35.4948,35.4511,35.4879,2006.8294419727,0
+SHYG.US,D,20140319,000000,35.4998,35.5067,35.4373,35.4373,5121.9531335573,0
+SHYG.US,D,20140320,000000,35.4671,35.4879,35.4671,35.4809,6335.1269117951,0
+SHYG.US,D,20140321,000000,35.5067,35.5067,35.4511,35.4879,10110.789942321,0
+SHYG.US,D,20140324,000000,35.5306,35.5306,35.476,35.4998,11240.261789059,0
+SHYG.US,D,20140325,000000,35.5067,35.5306,35.476,35.5156,20946.660471966,0
+SHYG.US,D,20140326,000000,35.5434,35.5434,35.5156,35.5156,16570.965522862,0
+SHYG.US,D,20140327,000000,35.5306,35.5504,35.5067,35.5374,9656.9842896131,0
+SHYG.US,D,20140328,000000,35.5702,35.5702,35.5067,35.5374,11637.593849429,0
+SHYG.US,D,20140331,000000,35.5642,35.5979,35.5504,35.591,47963.223663146,0
+SHYG.US,D,20140401,000000,35.6039,35.6089,35.5553,35.5622,22086.216888765,0
+SHYG.US,D,20140402,000000,35.5771,35.5771,35.5494,35.5622,60354.13489607,0
+SHYG.US,D,20140403,000000,35.5622,35.5622,35.5553,35.5622,45238.37283289,0
+SHYG.US,D,20140404,000000,35.6307,35.6307,35.5553,35.5622,22572.293165666,0
+SHYG.US,D,20140407,000000,35.6455,35.6455,35.5494,35.5494,3620.3606515989,0
+SHYG.US,D,20140408,000000,35.6387,35.6387,35.5354,35.5354,1872.7046601725,0
+SHYG.US,D,20140409,000000,35.596,35.6535,35.596,35.6257,4564.2764092303,0
+SHYG.US,D,20140410,000000,35.6961,35.6961,35.5771,35.6039,20286.121133026,0
+SHYG.US,D,20140411,000000,35.6535,35.6535,35.5206,35.6177,15688.565642597,0
+SHYG.US,D,20140414,000000,35.6089,35.6089,35.5771,35.589,3682.8849859719,0
+SHYG.US,D,20140415,000000,35.6961,35.6961,35.5622,35.6039,12654.118511494,0
+SHYG.US,D,20140416,000000,35.6565,35.6961,35.6307,35.6307,3443.880675546,0
+SHYG.US,D,20140417,000000,35.6257,35.6307,35.5494,35.6177,20339.569354344,0
+SHYG.US,D,20140421,000000,35.5841,35.6257,35.5771,35.6089,2784.3497936113,0
+SHYG.US,D,20140422,000000,35.6039,35.6089,35.6039,35.6089,17012.669691497,0
+SHYG.US,D,20140423,000000,35.6387,35.713,35.6177,35.6387,9281.838283375,0
+SHYG.US,D,20140424,000000,35.6644,35.7437,35.6535,35.6644,8367.1677789181,0
+SHYG.US,D,20140425,000000,35.6455,35.6961,35.6257,35.6565,13347.936931633,0
+SHYG.US,D,20140428,000000,35.6387,35.713,35.6387,35.713,6808.0932476168,0
+SHYG.US,D,20140429,000000,35.7238,35.7298,35.6793,35.7238,7884.1168730363,0
+SHYG.US,D,20140430,000000,35.7506,35.7506,35.6307,35.6892,4479.5660207249,0
+SHYG.US,D,20140501,000000,35.6803,35.7447,35.6099,35.7447,11840.293707638,0
+SHYG.US,D,20140502,000000,35.7308,35.8459,35.6892,35.6971,26788.65190782,0
+SHYG.US,D,20140505,000000,35.7675,35.7675,35.6317,35.6803,16560.880952801,0
+SHYG.US,D,20140506,000000,35.6971,35.706,35.6387,35.706,6764.7295963581,0
+SHYG.US,D,20140507,000000,35.713,35.7675,35.6971,35.7308,17300.079938212,0
+SHYG.US,D,20140508,000000,35.719,35.719,35.6971,35.706,16010.263427516,0
+SHYG.US,D,20140509,000000,35.6971,35.706,35.6387,35.6892,33441.44277651,0
+SHYG.US,D,20140512,000000,35.7764,35.7764,35.6723,35.706,6115.2832844835,0
+SHYG.US,D,20140513,000000,35.713,35.7516,35.6455,35.706,52042.432252483,0
+SHYG.US,D,20140514,000000,35.706,35.706,35.6803,35.706,30348.505139058,0
+SHYG.US,D,20140515,000000,35.706,35.8111,35.6565,35.706,15816.639682361,0
+SHYG.US,D,20140516,000000,35.7378,35.7378,35.6654,35.7248,8281.4489334067,0
+SHYG.US,D,20140519,000000,35.7516,35.7516,35.6654,35.7248,18484.008463275,0
+SHYG.US,D,20140520,000000,35.7248,35.7248,35.6565,35.6892,2687.5379210337,0
+SHYG.US,D,20140521,000000,35.6803,35.7248,35.6803,35.719,6202.0105870009,0
+SHYG.US,D,20140522,000000,35.6654,35.7378,35.6654,35.6654,3703.0541260923,0
+SHYG.US,D,20140523,000000,35.6723,35.7824,35.6723,35.7764,7404.0913381725,0
+SHYG.US,D,20140527,000000,35.8211,35.8211,35.719,35.7764,41040.166316844,0
+SHYG.US,D,20140528,000000,35.7586,35.8111,35.713,35.7824,9004.5126067205,0
+SHYG.US,D,20140529,000000,35.8319,35.8319,35.7308,35.7764,6335.1269117951,0
+SHYG.US,D,20140530,000000,35.8319,35.8319,35.713,35.713,28165.195721032,0
+SHYG.US,D,20140602,000000,35.6713,35.7378,35.6713,35.713,7624.9434224901,0
+SHYG.US,D,20140603,000000,35.7437,35.7437,35.7378,35.7437,7718.7299240496,0
+SHYG.US,D,20140604,000000,35.7506,35.7506,35.7437,35.7506,981.22866685397,0
+SHYG.US,D,20140605,000000,35.7665,35.7883,35.7298,35.7883,8596.0875192839,0
+SHYG.US,D,20140606,000000,35.7298,35.8211,35.7298,35.8211,18750.241112863,0
+SHYG.US,D,20140609,000000,35.7754,35.8319,35.7665,35.8271,3808.942111724,0
+SHYG.US,D,20140610,000000,35.8271,35.8914,35.7883,35.8914,40194.070888795,0
+SHYG.US,D,20140611,000000,35.8786,35.9252,35.8786,35.9074,3830.1197088503,0
+SHYG.US,D,20140612,000000,35.9152,35.9152,35.8914,35.8994,15790.419800205,0
+SHYG.US,D,20140613,000000,35.9074,35.9331,35.8627,35.9074,6420.8457573065,0
+SHYG.US,D,20140616,000000,35.8914,35.9331,35.8627,35.9074,7544.2668620087,0
+SHYG.US,D,20140617,000000,35.94,35.94,35.9331,35.9331,1901.9499133469,0
+SHYG.US,D,20140618,000000,35.9599,35.9599,35.9331,35.9599,14928.189060061,0
+SHYG.US,D,20140619,000000,35.9599,35.9658,35.9074,35.9252,13415.503551036,0
+SHYG.US,D,20140620,000000,35.9152,35.9847,35.9152,35.94,6304.8732016146,0
+SHYG.US,D,20140623,000000,35.9847,35.9897,35.9331,35.9847,19671.970816362,0
+SHYG.US,D,20140624,000000,35.9718,36.0025,35.9252,35.9252,19851.476163432,0
+SHYG.US,D,20140625,000000,35.9897,35.9955,35.9331,35.9331,8569.8676371274,0
+SHYG.US,D,20140626,000000,35.9252,35.9331,35.8994,35.9252,64235.685912227,0
+SHYG.US,D,20140627,000000,35.9658,35.9787,35.951,35.9787,22655.995097165,0
+SHYG.US,D,20140630,000000,35.951,35.9718,35.9331,35.94,96648.502542601,0
+SHYG.US,D,20140701,000000,35.942,35.9738,35.942,35.9698,8661.6372246749,0
+SHYG.US,D,20140702,000000,35.9698,35.9827,35.949,35.9698,7899.2437281265,0
+SHYG.US,D,20140703,000000,35.9361,35.9738,35.9361,35.9738,2489.8803478545,0
+SHYG.US,D,20140707,000000,35.9877,35.9936,35.9698,35.9738,34620.329016543,0
+SHYG.US,D,20140708,000000,35.9827,35.9877,35.9202,35.9639,3451.9483315942,0
+SHYG.US,D,20140709,000000,35.9698,35.9827,35.9639,35.9827,10660.399010599,0
+SHYG.US,D,20140710,000000,35.8964,35.9361,35.8964,35.9282,7601.7489113517,0
+SHYG.US,D,20140711,000000,35.949,35.949,35.9034,35.9282,13650.474033438,0
+SHYG.US,D,20140714,000000,35.9202,35.9282,35.8816,35.9202,16922.917017961,0
+SHYG.US,D,20140715,000000,35.9282,35.942,35.8439,35.8439,11769.701717217,0
+SHYG.US,D,20140716,000000,35.8498,35.9112,35.8498,35.9034,21362.144758445,0
+SHYG.US,D,20140717,000000,35.8667,35.8667,35.7616,35.7784,13816.86943943,0
+SHYG.US,D,20140718,000000,35.7616,35.8121,35.7616,35.7903,34990.432737751,0
+SHYG.US,D,20140721,000000,35.7784,35.7844,35.7467,35.7467,38605.75110432,0
+SHYG.US,D,20140722,000000,35.7536,35.8121,35.719,35.7705,96053.512909051,0
+SHYG.US,D,20140723,000000,35.8221,35.8359,35.7328,35.7784,94867.567469976,0
+SHYG.US,D,20140724,000000,35.7328,35.7784,35.7328,35.7467,13301.547909356,0
+SHYG.US,D,20140725,000000,35.7616,35.8221,35.7398,35.8171,96985.32718261,0
+SHYG.US,D,20140728,000000,35.8299,35.8299,35.7705,35.7705,58121.41108475,0
+SHYG.US,D,20140729,000000,35.7616,35.7903,35.7398,35.7705,16933.001588021,0
+SHYG.US,D,20140730,000000,35.7844,35.7844,35.709,35.7467,7899.2437281265,0
+SHYG.US,D,20140731,000000,35.6664,35.6753,35.5286,35.5424,45817.227154343,0
+SHYG.US,D,20140801,000000,35.4899,35.5176,35.3679,35.3679,34231.064612221,0
+SHYG.US,D,20140804,000000,35.3064,35.3808,35.2627,35.3808,23594.868569765,0
+SHYG.US,D,20140805,000000,35.4443,35.4443,35.4185,35.4303,22790.119878965,0
+SHYG.US,D,20140806,000000,35.3332,35.4264,35.3332,35.4264,6238.3150392175,0
+SHYG.US,D,20140807,000000,35.3412,35.4443,35.3412,35.4383,2204.4870151519,0
+SHYG.US,D,20140808,000000,35.4006,35.5176,35.3937,35.5176,21215.918492573,0
+SHYG.US,D,20140811,000000,35.5662,35.5662,35.4443,35.5394,11721.295780928,0
+SHYG.US,D,20140812,000000,35.593,35.6455,35.5464,35.6247,24119.266212894,0
+SHYG.US,D,20140813,000000,35.6019,35.6961,35.593,35.6961,23152.155944125,0
+SHYG.US,D,20140814,000000,35.7754,35.7754,35.6565,35.7298,31943.884122576,0
+SHYG.US,D,20140815,000000,35.7437,35.7576,35.7298,35.7298,2500.9733749207,0
+SHYG.US,D,20140818,000000,35.7953,35.8211,35.7883,35.8211,4442.2531115023,0
+SHYG.US,D,20140819,000000,35.8548,35.8548,35.7665,35.8479,3048.5655291876,0
+SHYG.US,D,20140820,000000,35.8865,35.8865,35.7665,35.8796,21252.22294479,0
+SHYG.US,D,20140821,000000,35.9084,35.9084,35.7754,35.8796,18320.638428301,0
+SHYG.US,D,20140822,000000,35.9084,35.9084,35.7953,35.8548,23351.830431316,0
+SHYG.US,D,20140825,000000,35.8032,35.953,35.8032,35.941,44311.600844361,0
+SHYG.US,D,20140826,000000,35.953,35.953,35.946,35.953,5610.0463244693,0
+SHYG.US,D,20140827,000000,35.8647,35.953,35.8647,35.946,7222.5690770895,0
+SHYG.US,D,20140828,000000,35.946,35.953,35.8409,35.946,11987.528430517,0
+SHYG.US,D,20140829,000000,35.953,35.953,35.7953,35.946,31999.349257906,0
+SHYG.US,D,20140902,000000,35.8796,35.9262,35.8796,35.8796,3078.8192393681,0
+SHYG.US,D,20140903,000000,35.9162,35.941,35.8924,35.8994,8083.7913602275,0
+SHYG.US,D,20140904,000000,35.941,35.953,35.8548,35.8637,5320.6191637426,0
+SHYG.US,D,20140905,000000,35.9162,35.9162,35.8548,35.8855,6392.608961138,0
+SHYG.US,D,20140908,000000,35.8924,35.9074,35.8548,35.8855,9021.6563758228,0
+SHYG.US,D,20140909,000000,35.8548,35.8855,35.7576,35.7883,13955.028049255,0
+SHYG.US,D,20140910,000000,35.8023,35.8023,35.7298,35.7943,3959.2022056204,0
+SHYG.US,D,20140911,000000,35.7219,35.7219,35.6624,35.6624,2958.8128556521,0
+SHYG.US,D,20140912,000000,35.7219,35.7368,35.6872,35.6872,4946.4816145105,0
+SHYG.US,D,20140915,000000,35.6515,35.6624,35.6237,35.6515,8331.8717837076,0
+SHYG.US,D,20140916,000000,35.6565,35.6624,35.6377,35.6515,18259.122550933,0
+SHYG.US,D,20140917,000000,35.718,35.718,35.6237,35.6773,155977.03666355,0
+SHYG.US,D,20140918,000000,35.7428,35.7428,35.5999,35.6069,293048.52983532,0
+SHYG.US,D,20140919,000000,35.6624,35.704,35.6158,35.6773,173737.98145351,0
+SHYG.US,D,20140922,000000,35.6773,35.6773,35.6069,35.6158,50509.577603338,0
+SHYG.US,D,20140923,000000,35.5999,35.6377,35.5514,35.586,16553.821753759,0
+SHYG.US,D,20140924,000000,35.591,35.591,35.5374,35.5374,19124.378662095,0
+SHYG.US,D,20140925,000000,35.5306,35.5306,35.4076,35.4076,29792.845328742,0
+SHYG.US,D,20140926,000000,35.365,35.3728,35.3114,35.3243,36271.173135393,0
+SHYG.US,D,20140929,000000,35.2311,35.2608,35.2311,35.2311,27772.905945692,0
+SHYG.US,D,20140930,000000,35.3025,35.36,35.2687,35.352,4648.9867977356,0
+SHYG.US,D,20141001,000000,35.3858,35.3858,35.3441,35.3728,5810.7292686665,0
+SHYG.US,D,20141002,000000,35.3728,35.3927,35.352,35.3858,12028.875167764,0
+SHYG.US,D,20141003,000000,35.4511,35.4809,35.4165,35.4511,229429.01115377,0
+SHYG.US,D,20141006,000000,35.5306,35.5384,35.4879,35.5306,3648.5974477674,0
+SHYG.US,D,20141007,000000,35.4165,35.5077,35.3728,35.4948,6078.9788322669,0
+SHYG.US,D,20141008,000000,35.4948,35.4948,35.3976,35.4511,39888.508415973,0
+SHYG.US,D,20141009,000000,35.5384,35.5384,35.4165,35.4363,20215.529142605,0
+SHYG.US,D,20141010,000000,35.36,35.365,35.2439,35.36,7425.2689352988,0
+SHYG.US,D,20141013,000000,35.3382,35.3382,35.1993,35.3025,17496.729054385,0
+SHYG.US,D,20141014,000000,35.3728,35.3728,35.1676,35.1746,426908.08744291,0
+SHYG.US,D,20141015,000000,35.1676,35.2489,34.8473,34.8701,143135.34514894,0
+SHYG.US,D,20141016,000000,34.9792,34.9792,34.8641,34.9653,7461.5733875154,0
+SHYG.US,D,20141017,000000,35.1776,35.3382,35.1616,35.3025,9058.9692850454,0
+SHYG.US,D,20141020,000000,35.4076,35.4511,35.365,35.4511,18040.287380628,0
+SHYG.US,D,20141021,000000,35.5306,35.5524,35.1854,35.36,76715.34136168,0
+SHYG.US,D,20141022,000000,35.3927,35.5166,35.3927,35.4671,49062.441799704,0
+SHYG.US,D,20141023,000000,35.4948,35.6247,35.4511,35.6247,19220.182077666,0
+SHYG.US,D,20141024,000000,35.6247,35.6247,35.5524,35.5662,16234.140882852,0
+SHYG.US,D,20141027,000000,35.6009,35.6247,35.5811,35.587,12644.033941434,0
+SHYG.US,D,20141028,000000,35.587,35.6565,35.587,35.6535,32618.5418596,0
+SHYG.US,D,20141029,000000,35.6455,35.6713,35.5811,35.5811,11466.156158407,0
+SHYG.US,D,20141030,000000,35.6297,35.6387,35.587,35.587,6174.7822478385,0
+SHYG.US,D,20141031,000000,35.6565,35.6793,35.6297,35.6644,15566.542344869,0
+SHYG.US,D,20141103,000000,35.6892,35.6892,35.3838,35.6158,22218.324756554,0
+SHYG.US,D,20141104,000000,35.6455,35.6535,35.591,35.6247,34925.891489366,0
+SHYG.US,D,20141105,000000,35.6565,35.6644,35.6387,35.6565,9968.5975044722,0
+SHYG.US,D,20141106,000000,35.6455,35.6713,35.6387,35.6713,357930.63668839,0
+SHYG.US,D,20141107,000000,35.6644,35.7447,35.6387,35.7238,39996.413315616,0
+SHYG.US,D,20141110,000000,35.6644,35.8121,35.6644,35.7447,22194.121788409,0
+SHYG.US,D,20141111,000000,35.7378,35.7447,35.6961,35.7378,16360.198008604,0
+SHYG.US,D,20141112,000000,35.7516,35.7764,35.6565,35.7378,14792.047364249,0
+SHYG.US,D,20141113,000000,35.7378,35.7516,35.6455,35.706,81305.837653067,0
+SHYG.US,D,20141114,000000,35.6961,35.706,35.5801,35.6644,7979.9202886078,0
+SHYG.US,D,20141117,000000,35.6069,35.7298,35.4988,35.6297,90426.322815479,0
+SHYG.US,D,20141118,000000,35.5999,35.6297,35.5573,35.5652,22369.593307456,0
+SHYG.US,D,20141119,000000,35.5712,35.5712,35.4501,35.4938,39813.882597528,0
+SHYG.US,D,20141120,000000,35.4799,35.5573,35.4363,35.5067,28638.162056854,0
+SHYG.US,D,20141121,000000,35.5652,35.5801,35.5156,35.5801,37958.321706458,0
+SHYG.US,D,20141124,000000,35.5374,35.5801,35.5067,35.5652,23452.676131918,0
+SHYG.US,D,20141125,000000,35.5573,35.6069,35.5067,35.5999,33272.0219995,0
+SHYG.US,D,20141126,000000,35.591,35.6644,35.586,35.6158,56555.277354407,0
+SHYG.US,D,20141128,000000,35.5444,35.5514,35.4799,35.4869,37853.442177832,0
+SHYG.US,D,20141201,000000,35.4919,35.6545,35.4264,35.5553,179842.17171093,0
+SHYG.US,D,20141202,000000,35.5117,35.5344,35.3748,35.5117,81485.343000138,0
+SHYG.US,D,20141203,000000,35.4611,35.4611,35.354,35.36,53212.242379462,0
+SHYG.US,D,20141204,000000,35.4264,35.4264,35.3044,35.3124,157782.17470432,0
+SHYG.US,D,20141205,000000,35.3124,35.4185,35.2062,35.2569,15381.994712768,0
+SHYG.US,D,20141208,000000,35.2132,35.2132,34.76,35.115,40573.250723058,0
+SHYG.US,D,20141209,000000,35.1746,35.2965,35.0317,35.115,96433.701200319,0
+SHYG.US,D,20141210,000000,34.994,35.1944,34.6807,34.7173,40499.633361619,0
+SHYG.US,D,20141211,000000,34.7105,34.8443,34.6054,34.6292,68080.932476168,0
+SHYG.US,D,20141212,000000,34.4438,34.6688,34.1482,34.2622,134206.46681767,0
+SHYG.US,D,20141215,000000,34.3505,34.3505,34.1681,34.2246,37572.082673154,0
+SHYG.US,D,20141216,000000,33.9855,34.4496,33.9855,34.1313,118639.9244728,0
+SHYG.US,D,20141217,000000,34.1958,34.5716,34.1909,34.5657,11680.957500689,0
+SHYG.US,D,20141218,000000,34.7511,34.884,34.7035,34.8046,62006.99592893,0
+SHYG.US,D,20141219,000000,34.9564,35.0714,34.8979,35.0625,43328.355263494,0
+SHYG.US,D,20141222,000000,35.0625,35.0763,34.9484,35.0763,39128.131833437,0
+SHYG.US,D,20141223,000000,35.1398,35.1776,35.0823,35.1746,205717.1615713,0
+SHYG.US,D,20141224,000000,35.1984,35.1984,35.1428,35.1934,12010.722941655,0
+SHYG.US,D,20141226,000000,35.2132,35.2439,35.1726,35.1834,40548.039297908,0
+SHYG.US,D,20141229,000000,35.2489,35.2608,35.1834,35.2201,35018.66953392,0
+SHYG.US,D,20141230,000000,35.2291,35.2608,35.1776,35.2549,17983.81378829,0
+SHYG.US,D,20141231,000000,35.2489,35.2489,35.1776,35.2291,50599.330276874,0
+SHYG.US,D,20150102,000000,35.2608,35.2608,34.99,34.99,48867.809597543,0
+SHYG.US,D,20150105,000000,35.0178,35.0873,34.8503,34.8711,7135.8417745721,0
+SHYG.US,D,20150106,000000,34.8225,34.9455,34.763,34.8661,115089.14735462,0
+SHYG.US,D,20150107,000000,35.0695,35.1596,34.9604,35.0952,142315.46960304,0
+SHYG.US,D,20150108,000000,35.1776,35.2132,35.0813,35.0952,26727.136030452,0
+SHYG.US,D,20150109,000000,35.1498,35.2053,35.1031,35.2053,69027.873604817,0
+SHYG.US,D,20150112,000000,35.1776,35.2201,35.0952,35.2053,5245.9933452974,0
+SHYG.US,D,20150113,000000,35.235,35.235,35.1031,35.2132,58877.753839262,0
+SHYG.US,D,20150114,000000,35.1834,35.1834,35.1131,35.1656,51907.299013677,0
+SHYG.US,D,20150115,000000,35.1428,35.353,35.1031,35.1031,24416.761029669,0
+SHYG.US,D,20150116,000000,35.0813,35.1834,35.0367,35.1726,40263.654422211,0
+SHYG.US,D,20150120,000000,35.0873,35.2747,35.0456,35.1289,21195.749352453,0
+SHYG.US,D,20150121,000000,35.1031,35.2053,35.1031,35.2053,32114.313356592,0
+SHYG.US,D,20150122,000000,35.1289,35.2608,35.1131,35.2608,7889.1591580664,0
+SHYG.US,D,20150123,000000,35.1131,35.2687,35.1131,35.2489,16677.861965499,0
+SHYG.US,D,20150126,000000,35.2201,35.353,35.1984,35.353,247205.08279882,0
+SHYG.US,D,20150127,000000,35.2489,35.3114,35.121,35.2945,196902.23888171,0
+SHYG.US,D,20150128,000000,35.2945,35.3798,35.2687,35.3025,937511.04718614,0
+SHYG.US,D,20150129,000000,35.3025,35.3877,35.3025,35.3877,39639.419535486,0
+SHYG.US,D,20150130,000000,35.3392,35.36,35.2747,35.3114,111281.2136999,0
+SHYG.US,D,20150202,000000,35.357,35.3966,35.3074,35.3966,36866.162768941,0
+SHYG.US,D,20150203,000000,35.3966,35.4581,35.348,35.4225,49045.298030602,0
+SHYG.US,D,20150204,000000,35.4423,35.4423,35.3708,35.3708,53247.538374672,0
+SHYG.US,D,20150205,000000,35.4363,35.5454,35.4363,35.4869,70432.654214198,0
+SHYG.US,D,20150206,000000,35.5662,35.6089,35.5306,35.5306,90025.96538409,0
+SHYG.US,D,20150209,000000,35.5662,35.5821,35.5156,35.5384,40761.832183183,0
+SHYG.US,D,20150210,000000,35.5582,35.6267,35.5384,35.5732,47332.938034386,0
+SHYG.US,D,20150211,000000,35.5732,35.6327,35.5662,35.5662,24887.710451478,0
+SHYG.US,D,20150212,000000,35.6327,35.6743,35.6089,35.6465,36078.557847243,0
+SHYG.US,D,20150213,000000,35.6575,35.708,35.6535,35.6743,32334.156983904,0
+SHYG.US,D,20150217,000000,35.708,35.7338,35.6465,35.7268,17462.44151618,0
+SHYG.US,D,20150218,000000,35.719,35.7863,35.6664,35.7794,43282.974698224,0
+SHYG.US,D,20150219,000000,35.7477,35.7794,35.719,35.7268,73565.930131891,0
+SHYG.US,D,20150220,000000,35.7338,35.8271,35.7268,35.8211,1138546.9513355,0
+SHYG.US,D,20150223,000000,35.8151,35.8271,35.7626,35.8151,27917.115297552,0
+SHYG.US,D,20150224,000000,35.8399,35.8399,35.7794,35.8101,28790.439064762,0
+SHYG.US,D,20150225,000000,35.8399,35.9004,35.8399,35.8637,62424.497129421,0
+SHYG.US,D,20150226,000000,35.948,35.9629,35.9084,35.942,34510.407202887,0
+SHYG.US,D,20150227,000000,35.9351,35.9738,35.9004,35.9688,25605.731839762,0
+SHYG.US,D,20150302,000000,35.9738,35.9877,35.9172,35.9827,30657.092982899,0
+SHYG.US,D,20150303,000000,35.9738,35.9827,35.8637,35.8855,41607.92761123,0
+SHYG.US,D,20150304,000000,35.9262,35.9262,35.8261,35.9172,19847.442335408,0
+SHYG.US,D,20150305,000000,35.8637,35.942,35.8637,35.9262,23683.612786295,0
+SHYG.US,D,20150306,000000,35.8637,35.9004,35.707,35.715,47222.007763724,0
+SHYG.US,D,20150309,000000,35.7398,35.8469,35.6902,35.8261,82537.163657413,0
+SHYG.US,D,20150310,000000,35.6565,35.7715,35.6168,35.6396,82403.038875613,0
+SHYG.US,D,20150311,000000,35.6902,35.7854,35.6733,35.7715,82403.038875613,0
+SHYG.US,D,20150312,000000,35.7626,35.8091,35.6733,35.7268,120722.38819022,0
+SHYG.US,D,20150313,000000,35.7268,35.7398,35.5573,35.715,103341.63169153,0
+SHYG.US,D,20150316,000000,35.586,35.7328,35.5652,35.707,126198.30973289,0
+SHYG.US,D,20150317,000000,35.6168,35.6396,35.5136,35.5712,146048.77743932,0
+SHYG.US,D,20150318,000000,35.6307,36.4289,35.5434,35.6902,124147.10818266,0
+SHYG.US,D,20150319,000000,35.715,35.7536,35.586,35.6664,142215.63235945,0
+SHYG.US,D,20150320,000000,35.7467,35.7854,35.6247,35.7794,176434.5954876,0
+SHYG.US,D,20150323,000000,35.6812,35.7854,35.6664,35.7794,127157.35234562,0
+SHYG.US,D,20150324,000000,35.7715,35.8091,35.6981,35.8003,139196.31208344,0
+SHYG.US,D,20150325,000000,35.7715,35.8261,35.6733,35.8003,120042.68816817,0
+SHYG.US,D,20150326,000000,35.7854,35.8141,35.7328,35.7398,387773.90486744,0
+SHYG.US,D,20150327,000000,35.7536,35.8141,35.6981,35.7913,162334.34962948,0
+SHYG.US,D,20150330,000000,35.7398,35.8261,35.707,35.8201,96359.075381873,0
+SHYG.US,D,20150331,000000,35.8261,35.8389,35.7268,35.8319,138107.17851694,0
+SHYG.US,D,20150401,000000,35.6247,35.8003,35.6009,35.719,176708.89579324,0
+SHYG.US,D,20150402,000000,35.7268,35.7715,35.6902,35.719,151102.15549647,0
+SHYG.US,D,20150406,000000,35.719,35.8141,35.719,35.7626,112239.24785562,0
+SHYG.US,D,20150407,000000,35.7715,35.8469,35.7626,35.7854,276163.93418358,0
+SHYG.US,D,20150408,000000,35.8261,35.9004,35.8003,35.8389,99238.220134051,0
+SHYG.US,D,20150409,000000,35.8389,35.948,35.8201,35.9004,107069.89724278,0
+SHYG.US,D,20150410,000000,35.942,35.9549,35.8548,35.948,131812.38988539,0
+SHYG.US,D,20150413,000000,35.8637,35.9629,35.8201,35.8637,93213.697980109,0
+SHYG.US,D,20150414,000000,35.8726,36.0243,35.8201,35.9084,140565.79669761,0
+SHYG.US,D,20150415,000000,35.9827,36.0243,35.948,35.9877,171753.33806567,0
+SHYG.US,D,20150416,000000,35.9877,36.0075,35.9351,35.9351,103200.44771069,0
+SHYG.US,D,20150417,000000,35.9262,35.948,35.9084,35.9262,94169.715221812,0
+SHYG.US,D,20150420,000000,35.9877,36.0155,35.9351,36.0005,301334.01259674,0
+SHYG.US,D,20150421,000000,36.0392,36.0392,35.9629,35.9936,110499.65952024,0
+SHYG.US,D,20150422,000000,36.0333,36.066,35.9877,36.0333,102602.43270612,0
+SHYG.US,D,20150423,000000,36.0005,36.066,35.9827,36.0471,78296.601947114,0
+SHYG.US,D,20150424,000000,36.061,36.066,36.0005,36.061,86911.850149512,0
+SHYG.US,D,20150427,000000,36.1146,36.1146,36.0333,36.0749,505890.44015412,0
+SHYG.US,D,20150428,000000,36.0828,36.1463,36.0155,36.0749,118672.195097,0
+SHYG.US,D,20150429,000000,36.0531,36.066,35.9629,36.0531,179717.12304218,0
+SHYG.US,D,20150430,000000,36.0471,36.0471,35.948,35.9629,97455.268147414,0
+SHYG.US,D,20150501,000000,35.9936,36.0759,35.9004,36.0243,153554.7229351,0
+SHYG.US,D,20150504,000000,36.067,36.067,35.9738,35.9827,172247.48199862,0
+SHYG.US,D,20150505,000000,36.0531,36.0531,35.8924,35.9738,154238.45678518,0
+SHYG.US,D,20150506,000000,35.9688,35.9936,35.8855,35.8855,140368.13912443,0
+SHYG.US,D,20150507,000000,35.9262,35.9629,35.8796,35.8924,194755.2339159,0
+SHYG.US,D,20150508,000000,36.0333,36.0988,35.9629,35.9738,70364.079137789,0
+SHYG.US,D,20150511,000000,36.0898,36.0898,35.9688,35.9688,159423.94271012,0
+SHYG.US,D,20150512,000000,35.8726,36.0005,35.8726,35.942,138760.65865684,0
+SHYG.US,D,20150513,000000,36.0075,36.0471,35.8459,35.9549,145509.2529411,0
+SHYG.US,D,20150514,000000,35.948,36.0838,35.948,36.0759,143874.54413435,0
+SHYG.US,D,20150515,000000,36.0392,36.1156,36.0392,36.1156,124278.20759343,0
+SHYG.US,D,20150518,000000,36.0759,36.0898,35.9936,36.062,106719.96266169,0
+SHYG.US,D,20150519,000000,36.0531,36.0759,35.9936,36.0243,101329.75996453,0
+SHYG.US,D,20150520,000000,36.0243,36.0531,35.9877,36.0243,101187.56752668,0
+SHYG.US,D,20150521,000000,36.0392,36.1076,35.9827,36.0898,122461.9765256,0
+SHYG.US,D,20150522,000000,36.0838,36.1473,36.0075,36.062,1200503.5244141,0
+SHYG.US,D,20150526,000000,36.1076,36.1394,36.0471,36.0531,154944.37668939,0
+SHYG.US,D,20150527,000000,36.1473,36.1523,36.0531,36.0898,269478.8726907,0
+SHYG.US,D,20150528,000000,36.1235,36.1523,36.0838,36.1324,1683033.0580239,0
+SHYG.US,D,20150529,000000,36.1602,36.1711,36.0838,36.1473,664558.04010973,0
+SHYG.US,D,20150601,000000,35.9877,36.1801,35.9877,36.067,168107.76598893,0
+SHYG.US,D,20150602,000000,36.1086,36.1612,36.067,36.1324,206529.97791815,0
+SHYG.US,D,20150603,000000,36.0541,36.1661,36.0541,36.0908,110490.58340719,0
+SHYG.US,D,20150604,000000,36.0838,36.1086,35.9351,35.9629,86569.983224473,0
+SHYG.US,D,20150605,000000,35.9688,36.0392,35.8538,35.9172,121767.14964846,0
+SHYG.US,D,20150608,000000,35.9262,35.9877,35.8726,35.9084,97440.141292323,0
+SHYG.US,D,20150609,000000,35.9172,35.948,35.7774,35.8855,96620.265746432,0
+SHYG.US,D,20150610,000000,35.8855,35.948,35.8241,35.8855,649552.1998602,0
+SHYG.US,D,20150611,000000,35.8726,36.0243,35.8379,35.9351,133472.31011729,0
+SHYG.US,D,20150612,000000,35.9004,35.9549,35.7903,35.8538,101381.19127184,0
+SHYG.US,D,20150615,000000,35.8459,35.8538,35.7388,35.7457,145006.03289509,0
+SHYG.US,D,20150616,000000,35.8459,35.8726,35.7774,35.7993,119183.48279905,0
+SHYG.US,D,20150617,000000,35.8637,35.8796,35.7774,35.7844,128156.73323857,0
+SHYG.US,D,20150618,000000,35.9004,35.9738,35.8637,35.9004,119592.91634348,0
+SHYG.US,D,20150619,000000,35.9004,35.9262,35.8131,35.8924,218939.04137718,0
+SHYG.US,D,20150622,000000,35.9936,36.0075,35.9084,35.9936,172594.39120869,0
+SHYG.US,D,20150623,000000,35.9004,36.0392,35.9004,35.9827,247582.24571907,0
+SHYG.US,D,20150624,000000,36.0155,36.0392,35.9262,35.9877,224105.366619,0
+SHYG.US,D,20150625,000000,36.0075,36.0075,35.9262,35.948,123532.957866,0
+SHYG.US,D,20150626,000000,35.942,35.9738,35.8726,35.9172,113615.79166882,0
+SHYG.US,D,20150629,000000,35.8181,35.8459,35.713,35.713,234700.21592421,0
+SHYG.US,D,20150630,000000,35.8726,35.8796,35.7388,35.7844,192632.43191824,0
+SHYG.US,D,20150701,000000,35.8409,35.9202,35.8091,35.8271,5803508.7165035,0
+SHYG.US,D,20150702,000000,35.942,35.95,35.8409,35.9292,216224.27511699,0
+SHYG.US,D,20150706,000000,35.8567,35.8875,35.7467,35.7794,154209.211532,0
+SHYG.US,D,20150707,000000,35.8141,35.8141,35.719,35.8091,190761.74417207,0
+SHYG.US,D,20150708,000000,35.7626,35.7626,35.6059,35.6387,356759.81810441,0
+SHYG.US,D,20150709,000000,35.6981,35.7854,35.6565,35.6981,198353.40851336,0
+SHYG.US,D,20150710,000000,35.8271,35.8409,35.7268,35.7913,138639.64381612,0
+SHYG.US,D,20150713,000000,35.8211,35.8271,35.7626,35.8271,103305.32723932,0
+SHYG.US,D,20150714,000000,35.7794,35.8329,35.7467,35.8211,249663.70097948,0
+SHYG.US,D,20150715,000000,35.8141,35.8211,35.7398,35.7913,165020.87909351,0
+SHYG.US,D,20150716,000000,35.8567,35.8657,35.7913,35.8488,199978.03275006,0
+SHYG.US,D,20150717,000000,35.8091,35.8488,35.719,35.719,184808.82246556,0
+SHYG.US,D,20150720,000000,35.7268,35.7715,35.6237,35.6812,373149.26136619,0
+SHYG.US,D,20150721,000000,35.6664,35.6812,35.5682,35.6059,259546.57963844,0
+SHYG.US,D,20150722,000000,35.59,35.5989,35.4611,35.4919,206475.52123983,0
+SHYG.US,D,20150723,000000,35.4779,35.5117,35.4234,35.4383,166397.42290672,0
+SHYG.US,D,20150724,000000,35.4779,35.5038,35.2707,35.2807,301930.0106873,0
+SHYG.US,D,20150727,000000,35.2509,35.349,35.2152,35.2707,238425.45610444,0
+SHYG.US,D,20150728,000000,35.3153,35.3708,35.2647,35.357,224615.64586405,0
+SHYG.US,D,20150729,000000,35.3292,35.4701,35.3213,35.4155,253995.02382033,0
+SHYG.US,D,20150730,000000,35.4303,35.5117,35.4155,35.4701,128486.49867954,0
+SHYG.US,D,20150731,000000,35.5206,35.5206,35.4234,35.4303,153125.12025054,0
+SHYG.US,D,20150803,000000,35.4611,35.4611,35.3203,35.3768,200932.03307775,0
+SHYG.US,D,20150804,000000,35.4234,35.4958,35.3352,35.4521,1286802.232704,0
+SHYG.US,D,20150805,000000,35.3917,35.4958,35.3768,35.4611,226241.27855775,0
+SHYG.US,D,20150806,000000,35.4383,35.4383,35.2449,35.2985,347644.37522703,0
+SHYG.US,D,20150807,000000,35.238,35.238,35.1289,35.1716,162066.10006588,0
+SHYG.US,D,20150810,000000,35.2231,35.2589,35.1289,35.1776,312265.68654196,0
+SHYG.US,D,20150811,000000,35.1984,35.1984,35.0278,35.1488,213565.98244912,0
+SHYG.US,D,20150812,000000,35.0506,35.0733,34.9127,35.0446,124309.46976062,0
+SHYG.US,D,20150813,000000,35.0208,35.0813,34.8284,35.0278,145481.01614493,0
+SHYG.US,D,20150814,000000,35.1021,35.1121,34.9266,35.0585,149931.33691248,0
+SHYG.US,D,20150817,000000,35.007,35.0813,34.9702,35.0506,125931.0686263,0
+SHYG.US,D,20150818,000000,35.0813,35.0863,34.9266,35.0357,186063.34298104,0
+SHYG.US,D,20150819,000000,35.0506,35.0506,34.9127,34.9484,132133.0792133,0
+SHYG.US,D,20150820,000000,34.9554,34.9554,34.8076,34.8076,127145.25086154,0
+SHYG.US,D,20150821,000000,34.7838,34.9266,34.7115,34.7193,220441.64231615,0
+SHYG.US,D,20150824,000000,34.5498,34.651,34.1978,34.3009,210391.35979418,0
+SHYG.US,D,20150825,000000,34.5825,34.768,34.414,34.414,453968.01428535,0
+SHYG.US,D,20150826,000000,34.4973,34.8146,34.4893,34.7193,224491.6056523,0
+SHYG.US,D,20150827,000000,34.761,34.9266,34.7193,34.8284,137117.88219404,0
+SHYG.US,D,20150828,000000,34.8076,34.9177,34.8076,34.8731,194148.14279828,0
+SHYG.US,D,20150831,000000,34.9177,34.9266,34.7759,34.9177,260082.07030864,0
+SHYG.US,D,20150901,000000,34.8632,35.1616,34.762,34.8453,182533.74345998,0
+SHYG.US,D,20150902,000000,34.9355,34.9802,34.8166,34.9494,238102.74986251,0
+SHYG.US,D,20150903,000000,35.003,35.003,34.8304,34.9435,323334.51063999,0
+SHYG.US,D,20150904,000000,34.9663,35.0168,34.8989,34.9802,111401.22008361,0
+SHYG.US,D,20150908,000000,34.9722,35.0714,34.9207,34.9722,938990.45361397,0
+SHYG.US,D,20150909,000000,35.0823,35.0823,34.9802,35.0466,129653.28343551,0
+SHYG.US,D,20150910,000000,35.0387,35.1309,34.996,35.0168,289326.31502611,0
+SHYG.US,D,20150911,000000,34.9872,35.115,34.9722,35.003,85360.843274258,0
+SHYG.US,D,20150914,000000,35.0763,35.0763,34.9494,35.0387,120664.90614088,0
+SHYG.US,D,20150915,000000,35.0545,35.0823,34.9355,35.0823,152475.67393867,0
+SHYG.US,D,20150916,000000,34.9494,35.0308,34.8919,35.01,106971.06845618,0
+SHYG.US,D,20150917,000000,34.9722,35.0823,34.8919,35.0387,145760.3587356,0
+SHYG.US,D,20150918,000000,34.9355,35.01,34.8453,34.9286,137040.23100458,0
+SHYG.US,D,20150921,000000,34.9435,34.9584,34.8632,34.8701,118247.63469746,0
+SHYG.US,D,20150922,000000,34.762,34.8166,34.7303,34.7363,205359.15933417,0
+SHYG.US,D,20150923,000000,34.7065,34.8006,34.6847,34.7213,136505.74879139,0
+SHYG.US,D,20150924,000000,34.6609,34.7065,34.5697,34.5835,190358.36136967,0
+SHYG.US,D,20150925,000000,34.6122,34.7363,34.5349,34.6609,162811.34979333,0
+SHYG.US,D,20150928,000000,34.4646,34.4893,34.1759,34.2582,851669.16992002,0
+SHYG.US,D,20150929,000000,34.1839,34.2335,34.1066,34.1383,626799.39289045,0
+SHYG.US,D,20150930,000000,34.2186,34.3099,33.8784,34.1066,312724.5344797,0
+SHYG.US,D,20151001,000000,34.0917,34.2315,34.055,34.1443,460998.9765313,0
+SHYG.US,D,20151002,000000,34.0143,34.0996,33.9539,34.0282,393405.12878904,0
+SHYG.US,D,20151005,000000,34.1749,34.2712,34.0848,34.2156,295446.64059562,0
+SHYG.US,D,20151006,000000,34.286,34.3872,34.2474,34.3545,353067.85700539,0
+SHYG.US,D,20151007,000000,34.5419,34.7363,34.4705,34.6847,484779.40119017,0
+SHYG.US,D,20151008,000000,34.7065,34.7303,34.5687,34.6847,193161.87184639,0
+SHYG.US,D,20151009,000000,34.8304,34.8463,34.6936,34.8016,160300.29184834,0
+SHYG.US,D,20151012,000000,34.8176,34.8711,34.6847,34.8106,233087.69317159,0
+SHYG.US,D,20151013,000000,34.6777,34.7858,34.6777,34.6995,181274.18065947,0
+SHYG.US,D,20151014,000000,34.6777,34.7541,34.636,34.6777,239379.45643213,0
+SHYG.US,D,20151015,000000,34.6212,34.7363,34.5339,34.644,241385.27741709,0
+SHYG.US,D,20151016,000000,34.6936,34.8235,34.6777,34.7065,271312.24752764,0
+SHYG.US,D,20151019,000000,34.769,34.8711,34.7065,34.8711,253140.86073623,0
+SHYG.US,D,20151020,000000,34.8106,34.9087,34.7303,34.7412,85512.111825161,0
+SHYG.US,D,20151021,000000,34.9504,34.998,34.8384,34.9375,721351.31331755,0
+SHYG.US,D,20151022,000000,34.9504,34.989,34.8106,34.9455,118088.29849051,0
+SHYG.US,D,20151023,000000,34.9822,35.0714,34.8999,35.0248,288012.29554727,0
+SHYG.US,D,20151026,000000,35.004,35.004,34.8999,34.989,133719.38208377,0
+SHYG.US,D,20151027,000000,34.9137,34.9604,34.8106,34.9296,207721.97409926,0
+SHYG.US,D,20151028,000000,34.8929,35.0119,34.8176,35.004,133985.61473335,0
+SHYG.US,D,20151029,000000,34.9822,35.0645,34.8869,34.9296,211467.3834196,0
+SHYG.US,D,20151030,000000,34.8869,34.998,34.8641,34.9296,134923.47974895,0
+SHYG.US,D,20151102,000000,34.9435,35.01,34.9197,34.9872,232241.59774354,0
+SHYG.US,D,20151103,000000,35.0397,35.1081,34.9355,35.0545,2908733.8891904,0
+SHYG.US,D,20151104,000000,35.0545,35.0635,34.9584,35.0308,187313.8296685,0
+SHYG.US,D,20151105,000000,35.0168,35.0476,34.9494,34.9872,172619.60263384,0
+SHYG.US,D,20151106,000000,34.8849,34.8849,34.6807,34.8433,148677.82485401,0
+SHYG.US,D,20151109,000000,34.8751,34.8751,34.6668,34.76,278348.25205861,0
+SHYG.US,D,20151110,000000,34.7382,34.7382,34.5657,34.6668,345105.08048588,0
+SHYG.US,D,20151111,000000,34.7045,34.7045,34.5954,34.6668,131125.63066429,0
+SHYG.US,D,20151112,000000,34.6084,34.649,34.5081,34.5389,281538.00156865,0
+SHYG.US,D,20151113,000000,34.5161,34.5736,34.4546,34.4844,578234.12039472,0
+SHYG.US,D,20151116,000000,34.5299,34.5657,34.408,34.5081,319974.33189596,0
+SHYG.US,D,20151117,000000,34.5657,34.649,34.4913,34.5081,347101.8253578,0
+SHYG.US,D,20151118,000000,34.5875,34.6014,34.4546,34.5954,290441.66847476,0
+SHYG.US,D,20151119,000000,34.5528,34.5597,34.3505,34.3505,311326.81306936,0
+SHYG.US,D,20151120,000000,34.4001,34.4665,34.3118,34.3425,280342.98001652,0
+SHYG.US,D,20151123,000000,34.3337,34.3575,34.295,34.295,378221.80010645,0
+SHYG.US,D,20151124,000000,34.3257,34.3505,34.2345,34.295,460275.91285798,0
+SHYG.US,D,20151125,000000,34.3653,34.3653,34.2196,34.3257,226077.90852277,0
+SHYG.US,D,20151127,000000,34.4238,34.4238,34.1135,34.3753,270235.21544521,0
+SHYG.US,D,20151130,000000,34.3852,34.416,34.287,34.295,247363.41054876,0
+SHYG.US,D,20151201,000000,34.3257,34.3793,34.1919,34.287,339999.26266442,0
+SHYG.US,D,20151202,000000,34.2752,34.3257,34.2276,34.2345,329972.1746536,0
+SHYG.US,D,20151203,000000,34.295,34.3337,34.1135,34.1621,951014.28649671,0
+SHYG.US,D,20151204,000000,34.1621,34.2592,34.1135,34.1978,336858.92754768,0
+SHYG.US,D,20151207,000000,34.1759,34.1978,34.0788,34.1056,483153.76849647,0
+SHYG.US,D,20151208,000000,33.9439,34.0233,33.8091,33.8586,436981.56447602,0
+SHYG.US,D,20151209,000000,33.8676,33.9945,33.6554,33.8339,417582.88550828,0
+SHYG.US,D,20151210,000000,33.8676,33.9172,33.7486,33.7486,273688.17223381,0
+SHYG.US,D,20151211,000000,33.709,33.7178,33.1258,33.3162,462136.51603408,0
+SHYG.US,D,20151214,000000,33.0852,33.2289,32.9354,33.1258,1665126.8954251,0
+SHYG.US,D,20151215,000000,33.2746,33.4253,33.1893,33.3093,603102.67016309,0
+SHYG.US,D,20151216,000000,33.469,33.5661,33.334,33.5136,665879.1187876,0
+SHYG.US,D,20151217,000000,33.5741,33.5741,33.2815,33.341,257994.56430619,0
+SHYG.US,D,20151218,000000,33.2459,33.3628,33.2369,33.2607,282468.8073852,0
+SHYG.US,D,20151221,000000,33.2369,33.334,33.0465,33.1169,876664.78527114,0
+SHYG.US,D,20151222,000000,33.2537,33.4481,33.1596,33.4253,826659.43617081,0
+SHYG.US,D,20151223,000000,33.46,33.6335,33.4095,33.5206,594726.42627111,0
+SHYG.US,D,20151224,000000,33.5116,33.6722,33.5116,33.6039,156783.80226836,0
+SHYG.US,D,20151228,000000,33.4808,33.5196,33.4005,33.4392,1143431.9170727,0
+SHYG.US,D,20151229,000000,33.4948,33.6325,33.4948,33.58,267195.72602907,0
+SHYG.US,D,20151230,000000,33.5582,33.694,33.5344,33.6633,251742.13086889,0
+SHYG.US,D,20151231,000000,33.58,33.708,33.58,33.6325,198043.81221252,0
+SHYG.US,D,20160104,000000,33.5344,33.5344,33.3985,33.5116,454154.57883147,0
+SHYG.US,D,20160105,000000,33.4551,33.58,33.4461,33.5274,368249.16877396,0
+SHYG.US,D,20160106,000000,33.5116,33.5731,33.4213,33.5274,254285.45943806,0
+SHYG.US,D,20160107,000000,33.3132,33.4203,33.3132,33.4105,157704.52351485,0
+SHYG.US,D,20160108,000000,33.4551,33.4808,33.3132,33.3688,202914.65955158,0
+SHYG.US,D,20160111,000000,33.4065,33.4749,33.2865,33.346,518329.75732333,0
+SHYG.US,D,20160112,000000,33.3906,33.4749,33.2567,33.4154,283700.13338954,0
+SHYG.US,D,20160113,000000,33.3688,33.4005,33.1506,33.2022,573341.08700153,0
+SHYG.US,D,20160114,000000,33.1724,33.2637,33.0069,33.2637,745543.18843488,0
+SHYG.US,D,20160115,000000,32.7828,33.0505,32.6995,33.0217,399521.42053053,0
+SHYG.US,D,20160119,000000,32.9632,33.1418,32.7897,32.8988,796245.38132636,0
+SHYG.US,D,20160120,000000,32.6122,32.8274,32.3782,32.5984,689846.10799259,0
+SHYG.US,D,20160121,000000,32.5984,32.9097,32.5239,32.7411,269835.86647083,0
+SHYG.US,D,20160122,000000,32.8482,33.2022,32.8482,33.2022,309959.3453692,0
+SHYG.US,D,20160125,000000,33.0019,33.0505,32.8393,32.8393,417117.98682851,0
+SHYG.US,D,20160126,000000,32.9632,33.1546,32.9166,33.0505,260720.42359345,0
+SHYG.US,D,20160127,000000,33.0356,33.2022,32.9791,32.994,320876.90091634,0
+SHYG.US,D,20160128,000000,33.1219,33.1943,33.0733,33.1656,235615.89488567,0
+SHYG.US,D,20160129,000000,33.2419,33.3004,33.1943,33.2637,273488.49774662,0
+SHYG.US,D,20160201,000000,33.1636,33.1963,33.0633,33.1358,310401.04953784,0
+SHYG.US,D,20160202,000000,33.0485,33.106,32.9037,32.992,1815569.5200396,0
+SHYG.US,D,20160203,000000,33.0118,33.111,32.8809,33.0337,229859.62229533,0
+SHYG.US,D,20160204,000000,33.0059,33.1199,32.9275,33.0267,215902.57733207,0
+SHYG.US,D,20160205,000000,33.0931,33.0931,32.8521,32.9037,450431.35556525,0
+SHYG.US,D,20160208,000000,32.8175,32.8175,32.5646,32.6727,231253.30987765,0
+SHYG.US,D,20160209,000000,32.4575,32.6727,32.4288,32.5726,335444.06236825,0
+SHYG.US,D,20160210,000000,32.5586,32.6489,32.4416,32.4496,402851.34556439,0
+SHYG.US,D,20160211,000000,32.3315,32.3623,32.1115,32.2671,844235.83332867,0
+SHYG.US,D,20160212,000000,32.3097,32.6549,32.2542,32.6012,868978.32597129,0
+SHYG.US,D,20160216,000000,32.5319,32.7302,32.2929,32.6082,408041.87377436,0
+SHYG.US,D,20160217,000000,32.6797,32.9275,32.6797,32.9186,451654.61391355,0
+SHYG.US,D,20160218,000000,32.8859,33.0118,32.7946,32.9354,181698.741059,0
+SHYG.US,D,20160219,000000,32.8571,33.0337,32.8115,32.982,196990.98309824,0
+SHYG.US,D,20160222,000000,32.9999,33.2319,32.9999,33.2241,239620.47765657,0
+SHYG.US,D,20160223,000000,33.0633,33.1636,33.0128,33.1447,196448.433229,0
+SHYG.US,D,20160224,000000,32.9543,33.2012,32.9127,33.1764,277460.80989332,0
+SHYG.US,D,20160225,000000,33.2012,33.353,33.1714,33.338,196772.14792793,0
+SHYG.US,D,20160226,000000,33.3896,33.5116,33.3896,33.4749,125315.90985263,0
+SHYG.US,D,20160229,000000,33.4461,33.7357,33.4461,33.702,229765.83579377,0
+SHYG.US,D,20160301,000000,33.708,34.0262,33.701,34.0133,409823.81730399,0
+SHYG.US,D,20160302,000000,33.8924,34.0133,33.8448,33.931,382245.54356046,0
+SHYG.US,D,20160303,000000,33.8696,33.9915,33.817,33.9241,2648755.6899534,0
+SHYG.US,D,20160304,000000,33.9459,34.062,33.8775,33.9985,1584653.034802,0
+SHYG.US,D,20160307,000000,33.9915,34.0838,33.8844,34.0362,544595.02004503,0
+SHYG.US,D,20160308,000000,33.9598,34.0441,33.9112,33.9529,473100.4606035,0
+SHYG.US,D,20160309,000000,34.0133,34.0183,33.9112,33.9985,442316.30203784,0
+SHYG.US,D,20160310,000000,34.0183,34.1284,33.931,34.0996,324878.45831621,0
+SHYG.US,D,20160311,000000,34.1671,34.4496,34.1363,34.3663,278197.99196472,0
+SHYG.US,D,20160314,000000,34.3753,34.3753,34.1909,34.3128,341092.43005894,0
+SHYG.US,D,20160315,000000,34.2027,34.2027,34.0838,34.1026,422441.63136327,0
+SHYG.US,D,20160316,000000,34.1026,34.288,33.9915,34.2582,294543.06311823,0
+SHYG.US,D,20160317,000000,34.3505,34.4536,34.2335,34.3921,167174.94325836,0
+SHYG.US,D,20160318,000000,34.4566,34.5557,34.3753,34.4328,257939.09917085,0
+SHYG.US,D,20160321,000000,34.4695,34.5171,34.3803,34.3921,193064.05151681,0
+SHYG.US,D,20160322,000000,34.4021,34.408,34.3347,34.3921,254631.36019111,0
+SHYG.US,D,20160323,000000,34.3921,34.3921,34.2752,34.287,106258.08935293,0
+SHYG.US,D,20160324,000000,34.2186,34.2186,34.1026,34.2077,186000.81864667,0
+SHYG.US,D,20160328,000000,34.2504,34.3585,34.0907,34.1531,290823.87368004,0
+SHYG.US,D,20160329,000000,34.1601,34.2662,34.0262,34.1958,704911.44720547,0
+SHYG.US,D,20160330,000000,34.2504,34.3267,34.2504,34.295,168535.35175947,0
+SHYG.US,D,20160331,000000,34.3267,34.409,34.2821,34.3347,204970.90338685,0
+SHYG.US,D,20160401,000000,34.286,34.3951,34.2236,34.3902,315837.64125727,0
+SHYG.US,D,20160404,000000,34.3555,34.4001,34.1511,34.2384,5079874.2565243,0
+SHYG.US,D,20160405,000000,34.1799,34.2236,34.049,34.0808,7465244.1710173,0
+SHYG.US,D,20160406,000000,34.1581,34.293,34.1066,34.286,5445462.1072594,0
+SHYG.US,D,20160407,000000,34.293,34.3435,34.2097,34.2474,692136.31385326,0
+SHYG.US,D,20160408,000000,34.3902,34.4238,34.3555,34.3902,523194.55392035,0
+SHYG.US,D,20160411,000000,34.4238,34.4933,34.416,34.4398,496023.69680726,0
+SHYG.US,D,20160412,000000,34.4606,34.5498,34.4606,34.5241,695610.44823898,0
+SHYG.US,D,20160413,000000,34.5825,34.7828,34.5825,34.7511,298655.55078877,0
+SHYG.US,D,20160414,000000,34.7382,34.7511,34.6718,34.7015,405020.53658434,0
+SHYG.US,D,20160415,000000,34.6718,34.7333,34.6718,34.7165,326210.63002116,0
+SHYG.US,D,20160418,000000,34.7253,34.8146,34.6787,34.8146,310235.66258885,0
+SHYG.US,D,20160419,000000,34.8523,34.99,34.8523,34.9832,185393.72752905,0
+SHYG.US,D,20160420,000000,35.006,35.0595,34.9177,35.0357,257189.81561538,0
+SHYG.US,D,20160421,000000,35.0516,35.0545,34.9455,34.9682,201347.51736423,0
+SHYG.US,D,20160422,000000,34.9514,35.0278,34.9385,35.0139,209039.01894912,0
+SHYG.US,D,20160425,000000,35.006,35.006,34.9296,34.9604,134179.23847851,0
+SHYG.US,D,20160426,000000,34.9604,35.001,34.9385,34.9682,305162.11539158,0
+SHYG.US,D,20160427,000000,35.006,35.0971,34.99,35.0823,457069.01957885,0
+SHYG.US,D,20160428,000000,35.0971,35.1458,35.0139,35.0595,343579.28503578,0
+SHYG.US,D,20160429,000000,35.0516,35.0971,34.9682,35.0446,311279.41559008,0
+SHYG.US,D,20160502,000000,35.119,35.119,35.0178,35.1111,462649.82065014,0
+SHYG.US,D,20160503,000000,35.0486,35.0486,34.9484,34.99,309183.84193158,0
+SHYG.US,D,20160504,000000,35.01,35.01,34.9049,34.9266,194246.97158487,0
+SHYG.US,D,20160505,000000,35.0327,35.0327,34.9266,34.9564,239438.95539549,0
+SHYG.US,D,20160506,000000,35.0327,35.0327,34.8572,34.9177,142781.37673983,0
+SHYG.US,D,20160509,000000,34.9049,34.9296,34.8572,34.9167,73334.993477513,0
+SHYG.US,D,20160510,000000,34.9862,35.0942,34.9117,35.0803,1076341.2893764,0
+SHYG.US,D,20160511,000000,34.9484,35.2023,34.9484,35.1021,399869.3381976,0
+SHYG.US,D,20160512,000000,34.995,35.1586,34.995,35.1418,209423.24106841,0
+SHYG.US,D,20160513,000000,35.0803,35.1358,34.9514,35.0248,252060.80328278,0
+SHYG.US,D,20160516,000000,35.0724,35.2182,35.0655,35.1358,124734.03016016,0
+SHYG.US,D,20160517,000000,35.119,35.1864,35.1021,35.1666,244031.46860088,0
+SHYG.US,D,20160518,000000,35.1776,35.2211,35.1111,35.1488,179717.12304218,0
+SHYG.US,D,20160519,000000,35.119,35.124,35.0198,35.1111,266207.43816318,0
+SHYG.US,D,20160520,000000,35.2023,35.2023,35.0942,35.1666,141997.80564615,0
+SHYG.US,D,20160523,000000,35.1864,35.2102,35.1488,35.1776,98861.057213801,0
+SHYG.US,D,20160524,000000,35.2439,35.3193,35.2291,35.3193,97449.217405378,0
+SHYG.US,D,20160525,000000,35.3352,35.4274,35.3153,35.3788,176300.4707058,0
+SHYG.US,D,20160526,000000,35.4661,35.475,35.3352,35.35,123254.62373233,0
+SHYG.US,D,20160527,000000,35.4016,35.4016,35.347,35.3937,130854.35572968,0
+SHYG.US,D,20160531,000000,35.3788,35.4353,35.347,35.3868,203402.7527425,0
+SHYG.US,D,20160601,000000,35.3976,35.4076,35.3243,35.3828,152738.88121724,0
+SHYG.US,D,20160602,000000,35.4165,35.4938,35.3758,35.4383,132010.04745856,0
+SHYG.US,D,20160603,000000,35.4789,35.5077,35.361,35.4789,118013.67267207,0
+SHYG.US,D,20160606,000000,35.5553,35.6099,35.5146,35.5989,142861.0448433,0
+SHYG.US,D,20160607,000000,35.5989,35.7338,35.5989,35.705,168850.99880235,0
+SHYG.US,D,20160608,000000,35.7794,35.8101,35.6832,35.8101,177839.37609698,0
+SHYG.US,D,20160609,000000,35.7725,35.7933,35.7268,35.7725,347956.9968989,0
+SHYG.US,D,20160610,000000,35.7338,35.7338,35.5394,35.6405,2883137.2334637,0
+SHYG.US,D,20160613,000000,35.6069,35.6405,35.5256,35.5474,116426.36134459,0
+SHYG.US,D,20160614,000000,35.4998,35.5286,35.3828,35.4531,169564.98636261,0
+SHYG.US,D,20160615,000000,35.4938,35.5474,35.4383,35.4453,120273.62482255,0
+SHYG.US,D,20160616,000000,35.3976,35.4621,35.2915,35.4313,223602.146573,0
+SHYG.US,D,20160617,000000,35.4531,35.4849,35.3768,35.4165,112926.00707671,0
+SHYG.US,D,20160620,000000,35.5394,35.6555,35.5394,35.5553,141263.64894577,0
+SHYG.US,D,20160621,000000,35.5474,35.6951,35.5474,35.6783,178255.86884046,0
+SHYG.US,D,20160622,000000,35.6247,35.719,35.6177,35.6475,553558.1859145,0
+SHYG.US,D,20160623,000000,35.7725,35.9302,35.706,35.8459,160110.70193121,0
+SHYG.US,D,20160624,000000,35.2915,35.5662,35.2915,35.4998,186084.52057818,0
+SHYG.US,D,20160627,000000,35.5166,35.5166,35.1696,35.1696,177045.72043325,0
+SHYG.US,D,20160628,000000,35.3688,35.4313,35.3074,35.3907,132702.85742169,0
+SHYG.US,D,20160629,000000,35.5632,35.719,35.5394,35.6882,245348.51345074,0
+SHYG.US,D,20160630,000000,35.6555,35.8459,35.6555,35.8309,217948.73659727,0
+SHYG.US,D,20160701,000000,35.8518,35.949,35.7774,35.8786,164089.06481995,0
+SHYG.US,D,20160705,000000,35.8607,35.8607,35.7556,35.8211,144216.41105939,0
+SHYG.US,D,20160706,000000,35.7685,35.9094,35.7596,35.9004,184062.56428111,0
+SHYG.US,D,20160707,000000,35.8439,35.9777,35.8439,35.9649,170901.19189559,0
+SHYG.US,D,20160708,000000,35.9649,36.2237,35.9649,36.2177,357162.19244981,0
+SHYG.US,D,20160711,000000,36.3139,36.3218,36.2584,36.2822,230736.97989056,0
+SHYG.US,D,20160712,000000,36.3665,36.3893,36.306,36.3298,200786.81526888,0
+SHYG.US,D,20160713,000000,36.2643,36.3298,36.2177,36.2822,296606.36615254,0
+SHYG.US,D,20160714,000000,36.3139,36.3367,36.2584,36.3298,154286.86272147,0
+SHYG.US,D,20160715,000000,36.2643,36.3407,36.2078,36.2732,102406.79204695,0
+SHYG.US,D,20160718,000000,36.3298,36.3447,36.2425,36.3377,193767.95450701,0
+SHYG.US,D,20160719,000000,36.3743,36.3743,36.1602,36.2732,142462.70432592,0
+SHYG.US,D,20160720,000000,36.3218,36.3823,36.3,36.3377,385928.42854643,0
+SHYG.US,D,20160721,000000,36.3447,36.422,36.2435,36.3377,105323.24970835,0
+SHYG.US,D,20160722,000000,36.3665,36.4299,36.3298,36.415,134807.50719326,0
+SHYG.US,D,20160725,000000,36.3823,36.415,36.3149,36.3535,110921.19454875,0
+SHYG.US,D,20160726,000000,36.3447,36.3605,36.2504,36.2822,156902.80019507,0
+SHYG.US,D,20160727,000000,36.3139,36.3447,36.2237,36.3298,162984.80439836,0
+SHYG.US,D,20160728,000000,36.2425,36.3139,36.2336,36.2822,250137.67577231,0
+SHYG.US,D,20160729,000000,36.291,36.3218,36.2336,36.3218,208565.04415629,0
+SHYG.US,D,20160801,000000,36.2792,36.2792,36.1989,36.2306,136668.11036935,0
+SHYG.US,D,20160802,000000,36.1641,36.2306,36.1572,36.1919,167189.06165644,0
+SHYG.US,D,20160803,000000,36.2147,36.2882,36.1701,36.2882,102155.68625246,0
+SHYG.US,D,20160804,000000,36.1641,36.4121,36.1641,36.3733,447593.55755032,0
+SHYG.US,D,20160805,000000,36.421,36.4775,36.3743,36.425,309334.10202547,0
+SHYG.US,D,20160808,000000,36.4349,36.5132,36.421,36.5132,215056.48190402,0
+SHYG.US,D,20160809,000000,36.8176,36.8176,36.4656,36.5301,840011.40693047,0
+SHYG.US,D,20160810,000000,36.5063,36.6134,36.5063,36.5539,158689.78600974,0
+SHYG.US,D,20160811,000000,36.5459,36.6262,36.4656,36.5846,129298.30656939,0
+SHYG.US,D,20160812,000000,36.5777,36.646,36.5301,36.6302,198050.87141156,0
+SHYG.US,D,20160815,000000,36.6679,36.6996,36.6382,36.6768,257743.45851168,0
+SHYG.US,D,20160816,000000,36.6679,36.6838,36.6134,36.6679,226237.24472972,0
+SHYG.US,D,20160817,000000,36.7075,36.7363,36.647,36.7254,145333.78142205,0
+SHYG.US,D,20160818,000000,36.7512,36.7948,36.7323,36.7849,145490.09225798,0
+SHYG.US,D,20160819,000000,36.7423,36.8266,36.6907,36.7155,92260.706109424,0
+SHYG.US,D,20160822,000000,36.7423,36.7423,36.661,36.7254,131647.0029364,0
+SHYG.US,D,20160823,000000,36.7075,36.8335,36.7075,36.7661,184537.54753094,0
+SHYG.US,D,20160824,000000,36.8097,36.8097,36.7155,36.7343,230635.12573296,0
+SHYG.US,D,20160825,000000,36.779,36.779,36.7254,36.773,210966.18028762,0
+SHYG.US,D,20160826,000000,36.7948,36.8335,36.7075,36.7661,149475.51434576,0
+SHYG.US,D,20160829,000000,36.6907,36.8791,36.6907,36.8622,129247.88371909,0
+SHYG.US,D,20160830,000000,36.8176,36.8791,36.8176,36.8563,150394.21867825,0
+SHYG.US,D,20160831,000000,36.8563,36.8712,36.7849,36.8176,121136.8640197,0
+SHYG.US,D,20160901,000000,36.8444,36.9059,36.7681,36.8296,228401.39346463,0
+SHYG.US,D,20160902,000000,36.9247,36.9575,36.8821,36.9406,156798.92912346,0
+SHYG.US,D,20160906,000000,36.9337,36.9624,36.8821,36.9505,188065.13013799,0
+SHYG.US,D,20160907,000000,36.9624,36.9684,36.9059,36.9337,204838.79551906,0
+SHYG.US,D,20160908,000000,36.9624,36.9624,36.8979,36.9247,312348.38001645,0
+SHYG.US,D,20160909,000000,36.89,36.89,36.6659,36.6699,823770.20684857,0
+SHYG.US,D,20160912,000000,36.6848,36.8206,36.649,36.775,778772.85524012,0
+SHYG.US,D,20160913,000000,36.7175,36.7274,36.5846,36.6154,607892.84094166,0
+SHYG.US,D,20160914,000000,36.6402,36.6887,36.5717,36.5846,165036.0059486,0
+SHYG.US,D,20160915,000000,36.5469,36.7433,36.5469,36.7016,844076.49712172,0
+SHYG.US,D,20160916,000000,36.7016,36.7095,36.6322,36.7095,268353.43467198,0
+SHYG.US,D,20160919,000000,36.7095,36.7869,36.7095,36.7601,178349.65534202,0
+SHYG.US,D,20160920,000000,36.7978,36.7978,36.7531,36.7601,207326.6589529,0
+SHYG.US,D,20160921,000000,36.8296,36.9337,36.775,36.9337,476790.40478851,0
+SHYG.US,D,20160922,000000,36.9832,37.0576,36.9624,37.008,139235.64190667,0
+SHYG.US,D,20160923,000000,37.0248,37.0318,36.9693,36.9852,294640.88344781,0
+SHYG.US,D,20160926,000000,36.9763,36.9912,36.8979,36.9059,264098.75456361,0
+SHYG.US,D,20160927,000000,36.9247,36.9624,36.8583,36.9624,166134.21562815,0
+SHYG.US,D,20160928,000000,37.008,37.1121,36.9624,37.0973,352673.55031603,0
+SHYG.US,D,20160929,000000,37.129,37.1419,36.9832,37.0248,261153.05164902,0
+SHYG.US,D,20160930,000000,36.9912,37.1419,36.9912,37.129,472186.79855604,0
+SHYG.US,D,20161003,000000,37.0586,37.1667,37.0586,37.1667,245673.23660668,0
+SHYG.US,D,20161004,000000,37.0983,37.1746,37.0983,37.1518,430418.52628085,0
+SHYG.US,D,20161005,000000,37.129,37.2212,37.129,37.2054,232728.68247745,0
+SHYG.US,D,20161006,000000,37.1518,37.246,37.1518,37.2212,250033.80470069,0
+SHYG.US,D,20161007,000000,37.2133,37.2985,37.1746,37.2857,173165.1778741,0
+SHYG.US,D,20161010,000000,37.3194,37.3798,37.3194,37.3551,164963.39704416,0
+SHYG.US,D,20161011,000000,37.3105,37.3105,37.1974,37.2559,144503.82130611,0
+SHYG.US,D,20161012,000000,37.2054,37.2857,37.2054,37.2777,185204.13761192,0
+SHYG.US,D,20161013,000000,37.2212,37.2629,37.1974,37.2054,461334.7927143,0
+SHYG.US,D,20161014,000000,37.3105,37.3105,37.2133,37.2381,243209.57614097,0
+SHYG.US,D,20161017,000000,37.2212,37.2698,37.1974,37.2212,222012.81833152,0
+SHYG.US,D,20161018,000000,37.2937,37.3154,37.2639,37.2937,458945.75806705,0
+SHYG.US,D,20161019,000000,37.3382,37.364,37.3105,37.3422,428069.82991384,0
+SHYG.US,D,20161020,000000,37.3551,37.3868,37.3233,37.3798,266693.51444009,0
+SHYG.US,D,20161021,000000,37.3323,37.3868,37.3323,37.3868,138475.26532414,0
+SHYG.US,D,20161024,000000,37.3948,37.4285,37.3798,37.4285,225375.01398958,0
+SHYG.US,D,20161025,000000,37.4126,37.4334,37.3323,37.3948,156235.20165709,0
+SHYG.US,D,20161026,000000,37.371,37.4027,37.3194,37.3323,285590.99027582,0
+SHYG.US,D,20161027,000000,37.3462,37.3868,37.246,37.2559,364319.21182152,0
+SHYG.US,D,20161028,000000,37.3194,37.3194,37.1637,37.1974,392336.16436266,0
+SHYG.US,D,20161031,000000,37.1836,37.1836,37.0645,37.0893,569355.66491375,0
+SHYG.US,D,20161101,000000,37.1101,37.1101,36.9099,36.9545,331928.58124527,0
+SHYG.US,D,20161102,000000,36.9455,36.9812,36.8781,36.8861,217758.13822314,0
+SHYG.US,D,20161103,000000,36.9367,36.9664,36.8781,36.8781,169672.89126226,0
+SHYG.US,D,20161104,000000,36.8692,36.9347,36.8534,36.8534,322576.15097148,0
+SHYG.US,D,20161107,000000,36.9723,37.1726,36.9723,37.1726,257639.58744007,0
+SHYG.US,D,20161108,000000,37.0685,37.1568,37.0457,37.127,411627.94688775,0
+SHYG.US,D,20161109,000000,36.8692,37.1637,36.8692,36.9545,973694.48456201,0
+SHYG.US,D,20161110,000000,36.9287,36.9812,36.663,36.663,875096.63462679,0
+SHYG.US,D,20161111,000000,36.6718,36.6718,36.3753,36.42,372946.56150798,0
+SHYG.US,D,20161114,000000,36.3952,36.65,36.3496,36.6252,421836.55715966,0
+SHYG.US,D,20161115,000000,36.7463,36.9882,36.7036,36.9545,248155.04929848,0
+SHYG.US,D,20161116,000000,36.8622,36.9019,36.8394,36.8534,404406.38626767,0
+SHYG.US,D,20161117,000000,36.9109,36.9367,36.8692,36.8861,437476.71686596,0
+SHYG.US,D,20161118,000000,36.9455,36.9664,36.8464,36.9604,3559801.7999306,0
+SHYG.US,D,20161121,000000,37.005,37.0457,36.9604,37.0457,341550.26953967,0
+SHYG.US,D,20161122,000000,37.0765,37.245,37.0596,37.245,406548.34894845,0
+SHYG.US,D,20161123,000000,37.0368,37.1409,37.0238,37.1409,172997.7740111,0
+SHYG.US,D,20161125,000000,37.127,37.1944,37.0765,37.1944,265224.19258232,0
+SHYG.US,D,20161128,000000,37.1568,37.2192,37.1171,37.1944,241902.61586118,0
+SHYG.US,D,20161129,000000,37.1726,37.1726,37.1101,37.1409,353065.84009138,0
+SHYG.US,D,20161130,000000,37.2104,37.2252,37.1101,37.2192,2260456.3789858,0
+SHYG.US,D,20161201,000000,37.2599,37.2599,37.1359,37.1389,573002.24544751,0
+SHYG.US,D,20161202,000000,37.1389,37.2907,37.1389,37.2747,1105489.7306783,0
+SHYG.US,D,20161205,000000,37.3174,37.3521,37.2907,37.3521,407360.1568383,0
+SHYG.US,D,20161206,000000,37.361,37.4899,37.3372,37.484,340096.074537,0
+SHYG.US,D,20161207,000000,37.484,37.6734,37.484,37.6515,672631.74689989,0
+SHYG.US,D,20161208,000000,37.5782,37.5931,37.5118,37.5782,893428.36608215,0
+SHYG.US,D,20161209,000000,37.5782,37.6437,37.5346,37.6159,396884.30545979,0
+SHYG.US,D,20161212,000000,37.607,37.6645,37.5842,37.605,458654.31399231,0
+SHYG.US,D,20161213,000000,37.6734,37.7021,37.6486,37.6883,492841.00649626,0
+SHYG.US,D,20161214,000000,37.6734,37.7348,37.484,37.5048,1519537.9743805,0
+SHYG.US,D,20161215,000000,37.5286,37.5782,37.4681,37.5326,461667.58352628,0
+SHYG.US,D,20161216,000000,37.6159,37.6337,37.5692,37.5842,358895.73004316,0
+SHYG.US,D,20161219,000000,37.607,37.6515,37.5792,37.5842,415657.7410838,0
+SHYG.US,D,20161220,000000,37.6515,37.6705,37.5802,37.6437,863855.36438072,0
+SHYG.US,D,20161221,000000,37.6972,37.6972,37.6447,37.6813,464554.79593451,0
+SHYG.US,D,20161222,000000,37.7844,37.7844,37.6525,37.7844,664635.69129918,0
+SHYG.US,D,20161223,000000,37.8201,37.8351,37.7538,37.8351,399638.40154322,0
+SHYG.US,D,20161227,000000,37.8816,37.9044,37.7844,37.8767,514778.98020514,0
+SHYG.US,D,20161228,000000,37.9242,37.952,37.8351,37.8499,461510.26423335,0
+SHYG.US,D,20161229,000000,37.9322,37.9322,37.8499,37.8767,378921.66926863,0
+SHYG.US,D,20161230,000000,37.8995,37.8995,37.8291,37.8499,217467.70260541,0
+SHYG.US,D,20170103,000000,37.952,37.952,37.8995,37.9412,438017.24982119,0
+SHYG.US,D,20170104,000000,37.9838,38.0591,37.952,38.0542,376591.12512773,0
+SHYG.US,D,20170105,000000,38.0502,38.0988,37.9907,38.0265,340815.10438229,0
+SHYG.US,D,20170106,000000,38.0591,38.071,38.0006,38.0502,384913.92079838,0
+SHYG.US,D,20170109,000000,38.0998,38.0998,38.0185,38.0423,578928.94727186,0
+SHYG.US,D,20170110,000000,38.074,38.1088,38.0373,38.0423,387272.70173545,0
+SHYG.US,D,20170111,000000,38.0819,38.0819,38.0185,38.0423,576459.23606413,0
+SHYG.US,D,20170112,000000,38.0819,38.0998,38.0265,38.0265,532110.32231054,0
+SHYG.US,D,20170113,000000,38.0671,38.0908,38.0185,38.0502,370144.05948826,0
+SHYG.US,D,20170117,000000,38.074,38.0879,38.0185,38.0265,491822.46492019,0
+SHYG.US,D,20170118,000000,38.0423,38.0671,38.0185,38.0591,446389.45988514,0
+SHYG.US,D,20170119,000000,38.0502,38.0591,37.9679,37.9679,613283.04363882,0
+SHYG.US,D,20170120,000000,38.0265,38.0502,37.959,38.0265,402699.06855648,0
+SHYG.US,D,20170123,000000,38.0502,38.0591,38.0006,38.0591,464583.03273068,0
+SHYG.US,D,20170124,000000,37.9758,38.0908,37.9758,38.0908,386466.94458765,0
+SHYG.US,D,20170125,000000,38.1176,38.1702,38.1088,38.1702,1322672.039951,0
+SHYG.US,D,20170126,000000,38.0998,38.1534,38.0998,38.1384,499553.29632832,0
+SHYG.US,D,20170127,000000,38.1464,38.1613,38.1088,38.1613,403089.34141781,0
+SHYG.US,D,20170130,000000,38.1613,38.1613,38.074,38.1384,684328.83971267,0
+SHYG.US,D,20170131,000000,38.1384,38.1464,38.0908,38.1464,723176.62049844,0
+SHYG.US,D,20170201,000000,38.1464,38.2237,38.1326,38.2237,806409.61949,0
+SHYG.US,D,20170202,000000,38.1781,38.2763,38.1781,38.2763,578026.37825148,0
+SHYG.US,D,20170203,000000,38.308,38.3328,38.2763,38.316,1086762.6840766,0
+SHYG.US,D,20170206,000000,38.3497,38.3804,38.308,38.316,525659.22284306,0
+SHYG.US,D,20170207,000000,38.3556,38.3556,38.2594,38.3001,331582.6804922,0
+SHYG.US,D,20170208,000000,38.316,38.3249,38.2664,38.2832,867739.94076789,0
+SHYG.US,D,20170209,000000,38.3249,38.3278,38.2832,38.2912,870032.16354257,0
+SHYG.US,D,20170210,000000,38.2912,38.308,38.2832,38.3001,395162.86935052,0
+SHYG.US,D,20170213,000000,38.3249,38.3497,38.313,38.316,1981631.1267634,0
+SHYG.US,D,20170214,000000,38.3328,38.3497,38.2495,38.3497,474981.23291972,0
+SHYG.US,D,20170215,000000,38.3645,38.3873,38.308,38.3556,467701.18179329,0
+SHYG.US,D,20170216,000000,38.3556,38.3645,38.316,38.3556,404933.80928182,0
+SHYG.US,D,20170217,000000,38.3249,38.3765,38.3001,38.3645,765092.1274965,0
+SHYG.US,D,20170221,000000,38.4043,38.4568,38.3725,38.4568,264407.34240745,0
+SHYG.US,D,20170222,000000,38.4756,38.5252,38.4478,38.4894,654216.31351302,0
+SHYG.US,D,20170223,000000,38.551,38.5985,38.4667,38.5252,382397.82056837,0
+SHYG.US,D,20170224,000000,38.4756,38.551,38.4756,38.548,379147.56363797,0
+SHYG.US,D,20170227,000000,38.5639,38.5807,38.551,38.5767,386170.45822788,0
+SHYG.US,D,20170228,000000,38.5887,38.5887,38.5162,38.5639,722785.33918011,0
+SHYG.US,D,20170301,000000,38.66,38.667,38.5966,38.667,498100.10978264,0
+SHYG.US,D,20170302,000000,38.667,38.676,38.6135,38.6362,361941.27020133,0
+SHYG.US,D,20170303,000000,38.6432,38.7413,38.5569,38.6045,919699.67954589,0
+SHYG.US,D,20170306,000000,38.6045,38.6194,38.545,38.5569,406125.80546293,0
+SHYG.US,D,20170307,000000,38.5054,38.5054,38.3685,38.3785,335665.92290957,0
+SHYG.US,D,20170308,000000,38.3873,38.4033,38.2307,38.2307,359551.22709706,0
+SHYG.US,D,20170309,000000,38.1831,38.2396,38.1246,38.1524,408600.55895569,0
+SHYG.US,D,20170310,000000,38.2733,38.2892,38.072,38.1316,761285.20229879,0
+SHYG.US,D,20170313,000000,38.191,38.2059,38.0968,38.1316,552911.76497364,0
+SHYG.US,D,20170314,000000,38.072,38.0948,38.0293,38.0641,366432.93770612,0
+SHYG.US,D,20170315,000000,38.1246,38.4251,38.1048,38.4251,518101.84603998,0
+SHYG.US,D,20170316,000000,38.4894,38.4894,38.2982,38.3487,366040.64793079,0
+SHYG.US,D,20170317,000000,38.3785,38.3785,38.314,38.3308,363133.26638243,0
+SHYG.US,D,20170320,000000,38.307,38.3229,38.2475,38.2565,363794.81417839,0
+SHYG.US,D,20170321,000000,38.2892,38.3398,38.0958,38.0958,436753.65319266,0
+SHYG.US,D,20170322,000000,38.1364,38.1712,38.0641,38.1434,477413.63121822,0
+SHYG.US,D,20170323,000000,38.2129,38.2207,38.1136,38.1524,403601.63757687,0
+SHYG.US,D,20170324,000000,38.2059,38.2634,38.1761,38.2475,481318.37674552,0
+SHYG.US,D,20170327,000000,38.2129,38.2565,38.1246,38.2565,462622.59231098,0
+SHYG.US,D,20170328,000000,38.2892,38.4033,38.2872,38.4033,399593.02097795,0
+SHYG.US,D,20170329,000000,38.3933,38.4746,38.3933,38.4657,483220.32665887,0
+SHYG.US,D,20170330,000000,38.5242,38.5639,38.4894,38.5639,328658.15517476,0
+SHYG.US,D,20170331,000000,38.5569,38.5877,38.5153,38.5727,360319.67133565,0
+SHYG.US,D,20170403,000000,38.6095,38.6234,38.4934,38.5689,338890.9684148,0
+SHYG.US,D,20170404,000000,38.6095,38.6095,38.5202,38.5529,399169.46903542,0
+SHYG.US,D,20170405,000000,38.664,38.664,38.5202,38.5381,309353.26270859,0
+SHYG.US,D,20170406,000000,38.5937,38.6095,38.547,38.6095,258457.44607194,0
+SHYG.US,D,20170407,000000,38.6482,38.658,38.5966,38.6025,317808.16624702,0
+SHYG.US,D,20170410,000000,38.6482,38.6482,38.6095,38.6402,373178.50661936,0
+SHYG.US,D,20170411,000000,38.673,38.673,38.5609,38.5857,606119.97352509,0
+SHYG.US,D,20170412,000000,38.5857,38.6174,38.5202,38.6095,301996.5688497,0
+SHYG.US,D,20170413,000000,38.6174,38.6512,38.5381,38.5381,335191.94811674,0
+SHYG.US,D,20170417,000000,38.6095,38.6482,38.6025,38.6283,749175.65057055,0
+SHYG.US,D,20170418,000000,38.658,38.658,38.5767,38.6402,377017.70244127,0
+SHYG.US,D,20170419,000000,38.6798,38.7215,38.6095,38.6323,302851.7403908,0
+SHYG.US,D,20170420,000000,38.6323,38.7215,38.6323,38.6938,228084.73796475,0
+SHYG.US,D,20170421,000000,38.6888,38.7315,38.6482,38.7037,630603.29271715,0
+SHYG.US,D,20170424,000000,38.787,38.8296,38.7801,38.8296,423267.5576512,0
+SHYG.US,D,20170425,000000,38.8435,38.8822,38.8435,38.8742,323759.07103954,0
+SHYG.US,D,20170426,000000,38.8574,38.8911,38.8425,38.8514,358055.68535714,0
+SHYG.US,D,20170427,000000,38.8654,38.8654,38.8296,38.8435,1048543.1720055,0
+SHYG.US,D,20170428,000000,38.8654,38.8911,38.8356,38.8435,406289.1754979,0
+SHYG.US,D,20170501,000000,38.8951,38.9437,38.8376,38.8683,331919.50513221,0
+SHYG.US,D,20170502,000000,38.8862,38.9437,38.8604,38.8683,455604.74000612,0
+SHYG.US,D,20170503,000000,38.8772,38.9129,38.8772,38.905,596068.68254611,0
+SHYG.US,D,20170504,000000,38.905,38.9129,38.7909,38.8078,1207547.5966012,0
+SHYG.US,D,20170505,000000,38.8464,38.8464,38.7909,38.8316,380039.0396313,0
+SHYG.US,D,20170508,000000,38.8604,38.8604,38.8078,38.8376,482574.91417502,0
+SHYG.US,D,20170509,000000,38.8772,38.9089,38.8078,38.8316,565780.68482742,0
+SHYG.US,D,20170510,000000,38.8772,38.9437,38.8554,38.9377,520874.09434951,0
+SHYG.US,D,20170511,000000,38.9605,38.9605,38.8862,38.9209,602235.39713791,0
+SHYG.US,D,20170512,000000,38.9129,38.9209,38.8862,38.9129,629542.39594682,0
+SHYG.US,D,20170515,000000,38.9793,39.0032,38.9377,38.9793,598902.44673302,0
+SHYG.US,D,20170516,000000,39.0032,39.0368,38.9873,39.0121,517107.50743204,0
+SHYG.US,D,20170517,000000,38.9605,39.02,38.8524,38.8683,761785.39697378,0
+SHYG.US,D,20170518,000000,38.8376,38.9705,38.8316,38.9297,589022.59344508,0
+SHYG.US,D,20170519,000000,38.9793,39.02,38.9515,38.9605,510680.6109327,0
+SHYG.US,D,20170522,000000,39.029,39.0448,39.02,39.0448,531624.24603365,0
+SHYG.US,D,20170523,000000,39.0488,39.0646,39.025,39.0488,671618.24760884,0
+SHYG.US,D,20170524,000000,39.0914,39.1003,39.0567,39.0983,622438.82479644,0
+SHYG.US,D,20170525,000000,39.1162,39.1737,39.1063,39.1241,355792.70783564,0
+SHYG.US,D,20170526,000000,39.1162,39.1241,39.0944,39.1162,343998.80315028,0
+SHYG.US,D,20170530,000000,39.1162,39.1399,39.0983,39.1399,356191.04835302,0
+SHYG.US,D,20170531,000000,39.1569,39.1569,39.0825,39.1399,526161.43443205,0
+SHYG.US,D,20170601,000000,39.1618,39.2015,39.1499,39.2015,480196.97255483,0
+SHYG.US,D,20170602,000000,39.2015,39.2362,39.1876,39.2194,558010.52359607,0
+SHYG.US,D,20170605,000000,39.2272,39.2272,39.1787,39.1955,405148.6106241,0
+SHYG.US,D,20170606,000000,39.1787,39.1876,39.1519,39.1787,516559.91527777,0
+SHYG.US,D,20170607,000000,39.2015,39.2659,39.0775,39.1113,1615618.7156287,0
+SHYG.US,D,20170608,000000,39.1023,39.1361,39.0696,39.1281,673745.08343453,0
+SHYG.US,D,20170609,000000,39.1439,39.1955,39.1083,39.1439,611514.21005027,0
+SHYG.US,D,20170612,000000,39.1519,39.1876,39.1123,39.1201,3102990.9453453,0
+SHYG.US,D,20170613,000000,39.1618,39.2015,39.1439,39.2015,414726.93526724,0
+SHYG.US,D,20170614,000000,39.2194,39.2432,39.1479,39.1955,469138.23302686,0
+SHYG.US,D,20170615,000000,39.1618,39.1668,39.1023,39.1281,545330.18520242,0
+SHYG.US,D,20170616,000000,39.1519,39.1519,39.0825,39.0944,462640.74453709,0
+SHYG.US,D,20170619,000000,39.1439,39.1707,39.1241,39.1618,465276.85115082,0
+SHYG.US,D,20170620,000000,39.1113,39.1361,39.0775,39.0874,779272.04145811,0
+SHYG.US,D,20170621,000000,39.1281,39.1281,38.9169,38.9169,526406.48948452,0
+SHYG.US,D,20170622,000000,38.9317,39.0329,38.9317,38.9645,433979.3879691,0
+SHYG.US,D,20170623,000000,39.0528,39.0874,38.9972,39.0775,355031.3227961,0
+SHYG.US,D,20170626,000000,39.0944,39.1439,39.0944,39.1439,347891.4471935,0
+SHYG.US,D,20170627,000000,39.1439,39.1439,39.0408,39.0468,609763.52868783,0
+SHYG.US,D,20170628,000000,39.1201,39.1787,39.0944,39.1707,593381.14462509,0
+SHYG.US,D,20170629,000000,39.1787,39.2194,39.0538,39.1201,1373115.0593919,0
+SHYG.US,D,20170630,000000,39.1361,39.1955,39.1361,39.1876,1200517.6428123,0
+SHYG.US,D,20170703,000000,39.251,39.2758,39.2015,39.2104,302759.97080325,0
+SHYG.US,D,20170705,000000,39.2432,39.2432,39.1439,39.1519,538464.60990545,0
+SHYG.US,D,20170706,000000,39.1023,39.1519,39.0606,39.0606,496170.93153013,0
+SHYG.US,D,20170707,000000,39.0458,39.0944,39.0061,39.0528,471164.22315194,0
+SHYG.US,D,20170710,000000,39.0864,39.1023,39.0528,39.0864,475675.05133986,0
+SHYG.US,D,20170711,000000,39.0864,39.0944,39.0398,39.0775,533816.63156473,0
+SHYG.US,D,20170712,000000,39.1707,39.2272,39.1023,39.2104,493640.71290204,0
+SHYG.US,D,20170713,000000,39.2104,39.259,39.2104,39.2432,337052.55129284,0
+SHYG.US,D,20170714,000000,39.2659,39.3095,39.251,39.3095,431981.63464018,0
+SHYG.US,D,20170717,000000,39.3255,39.3255,39.2838,39.2927,320831.52035106,0
+SHYG.US,D,20170718,000000,39.3185,39.3403,39.2838,39.3323,695937.18830893,0
+SHYG.US,D,20170719,000000,39.3323,39.4098,39.3323,39.4098,426485.54395739,0
+SHYG.US,D,20170720,000000,39.4166,39.4375,39.384,39.4166,724620.73093106,0
+SHYG.US,D,20170721,000000,39.4028,39.4166,39.384,39.4028,881755.47623751,0
+SHYG.US,D,20170724,000000,39.4098,39.4098,39.375,39.4028,469564.8103404,0
+SHYG.US,D,20170725,000000,39.4464,39.4653,39.4246,39.4404,340165.65807041,0
+SHYG.US,D,20170726,000000,39.4563,39.4821,39.4246,39.4741,383513.17401703,0
+SHYG.US,D,20170727,000000,39.4325,39.5059,39.4028,39.4404,424517.03588165,0
+SHYG.US,D,20170728,000000,39.4404,39.4563,39.4098,39.4464,307111.46278421,0
+SHYG.US,D,20170731,000000,39.4653,39.4821,39.4246,39.4653,325439.16041155,0
+SHYG.US,D,20170801,000000,39.5396,39.5396,39.4563,39.4921,527878.8367133,0
+SHYG.US,D,20170802,000000,39.4989,39.5079,39.4821,39.5059,527135.60389986,0
+SHYG.US,D,20170803,000000,39.4989,39.5009,39.4246,39.4404,383584.77446445,0
+SHYG.US,D,20170804,000000,39.4563,39.4653,39.4246,39.4404,479618.11823338,0
+SHYG.US,D,20170807,000000,39.4741,39.4741,39.4166,39.4246,749784.75860219,0
+SHYG.US,D,20170808,000000,39.4404,39.4563,39.3175,39.3313,726806.05726309,0
+SHYG.US,D,20170809,000000,39.3085,39.3105,39.2352,39.2422,373037.32263852,0
+SHYG.US,D,20170810,000000,39.2828,39.2828,39.0378,39.0448,839987.20396232,0
+SHYG.US,D,20170811,000000,39.1341,39.1579,39.0845,39.1013,375313.4101011,0
+SHYG.US,D,20170814,000000,39.2422,39.2828,39.2262,39.25,452263.72194519,0
+SHYG.US,D,20170815,000000,39.25,39.2788,39.1549,39.2659,674615.38183073,0
+SHYG.US,D,20170816,000000,39.2828,39.3383,39.258,39.2828,395747.77441401,0
+SHYG.US,D,20170817,000000,39.2828,39.2828,39.1152,39.1181,609481.16072613,0
+SHYG.US,D,20170818,000000,39.1767,39.2422,39.1181,39.1767,591499.36385186,0
+SHYG.US,D,20170821,000000,39.2184,39.25,39.1767,39.2262,367978.90229635,0
+SHYG.US,D,20170822,000000,39.2749,39.374,39.2422,39.3393,408704.43002732,0
+SHYG.US,D,20170823,000000,39.3313,39.3849,39.2927,39.3245,628935.3048292,0
+SHYG.US,D,20170824,000000,39.3651,39.3651,39.3007,39.3313,413538.97291416,0
+SHYG.US,D,20170825,000000,39.374,39.4098,39.3621,39.3928,492972.10590705,0
+SHYG.US,D,20170828,000000,39.4166,39.4166,39.3562,39.3928,532988.68836279,0
+SHYG.US,D,20170829,000000,39.3313,39.384,39.3085,39.374,787878.21354745,0
+SHYG.US,D,20170830,000000,39.3928,39.4325,39.3313,39.4246,439561.1974974,0
+SHYG.US,D,20170831,000000,39.4464,39.4921,39.4404,39.4921,520962.83856604,0
+SHYG.US,D,20170901,000000,39.5317,39.5317,39.4821,39.5237,666972.28618213,0
+SHYG.US,D,20170905,000000,39.5059,39.5059,39.4166,39.4464,501337.25677196,0
+SHYG.US,D,20170906,000000,39.4989,39.5149,39.4563,39.4921,386764.43940442,0
+SHYG.US,D,20170907,000000,39.5317,39.5317,39.4791,39.4921,386581.90868633,0
+SHYG.US,D,20170908,000000,39.4921,39.5724,39.3869,39.4018,552678.81140526,0
+SHYG.US,D,20170911,000000,39.5396,39.5396,39.4643,39.4921,365153.20576549,0
+SHYG.US,D,20170912,000000,39.4741,39.5317,39.4653,39.5317,630964.3203253,0
+SHYG.US,D,20170913,000000,39.5149,39.5317,39.4921,39.5237,614101.91072771,0
+SHYG.US,D,20170914,000000,39.5149,39.5724,39.5149,39.5724,752772.81671101,0
+SHYG.US,D,20170915,000000,39.5724,39.616,39.5475,39.607,820971.73865688,0
+SHYG.US,D,20170918,000000,39.607,39.6239,39.5792,39.5972,858867.53602897,0
+SHYG.US,D,20170919,000000,39.6298,39.6298,39.5882,39.616,1288840.3243132,0
+SHYG.US,D,20170920,000000,39.6487,39.6487,39.5575,39.6298,525748.97551659,0
+SHYG.US,D,20170921,000000,39.6487,39.6487,39.5812,39.5812,439985.75789693,0
+SHYG.US,D,20170922,000000,39.5972,39.616,39.5724,39.616,453953.89588727,0
+SHYG.US,D,20170925,000000,39.6298,39.6298,39.5972,39.607,527038.79202729,0
+SHYG.US,D,20170926,000000,39.6398,39.6745,39.616,39.6487,425013.19672861,0
+SHYG.US,D,20170927,000000,39.6239,39.6815,39.615,39.6566,368177.56832653,0
+SHYG.US,D,20170928,000000,39.6566,39.6815,39.616,39.6745,595563.4455861,0
+SHYG.US,D,20170929,000000,39.6893,39.7161,39.6398,39.7072,1427601.991427,0
+SHYG.US,D,20171002,000000,39.6893,39.736,39.6745,39.6983,926701.39653865,0
+SHYG.US,D,20171003,000000,39.7161,39.7389,39.6893,39.7389,655570.6712721,0
+SHYG.US,D,20171004,000000,39.732,39.7468,39.7072,39.7161,464099.9818248,0
+SHYG.US,D,20171005,000000,39.7389,39.7638,39.7231,39.7538,462273.66618691,0
+SHYG.US,D,20171006,000000,39.7538,39.7538,39.6893,39.7161,670591.63837672,0
+SHYG.US,D,20171009,000000,39.732,39.7389,39.7072,39.7231,356522.830708,0
+SHYG.US,D,20171010,000000,39.7706,39.7706,39.7161,39.7231,571710.41202279,0
+SHYG.US,D,20171011,000000,39.7706,39.7706,39.7161,39.732,467640.67437292,0
+SHYG.US,D,20171012,000000,39.7231,39.732,39.6893,39.6983,665821.63673826,0
+SHYG.US,D,20171013,000000,39.7161,39.732,39.6566,39.6815,453373.02465181,0
+SHYG.US,D,20171016,000000,39.6745,39.732,39.6745,39.7161,467969.43135689,0
+SHYG.US,D,20171017,000000,39.732,39.7676,39.7082,39.7638,369080.13734692,0
+SHYG.US,D,20171018,000000,39.7538,39.8143,39.7538,39.7964,650843.0248279,0
+SHYG.US,D,20171019,000000,39.7706,39.8232,39.7638,39.8232,438950.07255175,0
+SHYG.US,D,20171020,000000,39.848,39.8559,39.8044,39.8391,515085.55113498,0
+SHYG.US,D,20171023,000000,39.8232,39.848,39.7866,39.7964,368301.60853827,0
+SHYG.US,D,20171024,000000,39.8044,39.8311,39.8044,39.8232,461624.21987503,0
+SHYG.US,D,20171025,000000,39.7706,39.7706,39.7072,39.732,508871.43906391,0
+SHYG.US,D,20171026,000000,39.7796,39.7796,39.6893,39.6893,294054.96992731,0
+SHYG.US,D,20171027,000000,39.7389,39.7638,39.6893,39.7468,334869.24187481,0
+SHYG.US,D,20171030,000000,39.7468,39.7538,39.6893,39.732,272099.85244934,0
+SHYG.US,D,20171031,000000,39.732,39.7796,39.7161,39.7796,1350452.0050958,0
+SHYG.US,D,20171101,000000,39.8311,39.8311,39.7161,39.732,1366772.8732811,0
+SHYG.US,D,20171102,000000,39.6983,39.7389,39.6775,39.6983,393972.89008342,0
+SHYG.US,D,20171103,000000,39.7161,39.732,39.6735,39.6893,458239.83816284,0
+SHYG.US,D,20171106,000000,39.6893,39.7231,39.6735,39.7072,292992.05624297,0
+SHYG.US,D,20171107,000000,39.6983,39.7052,39.6388,39.6388,371636.57585717,0
+SHYG.US,D,20171108,000000,39.6288,39.6288,39.4979,39.5039,546417.3018549,0
+SHYG.US,D,20171109,000000,39.4533,39.4533,39.2997,39.3611,635708.10208161,0
+SHYG.US,D,20171110,000000,39.4136,39.4384,39.3611,39.4296,465431.14507274,0
+SHYG.US,D,20171113,000000,39.4226,39.4464,39.3879,39.4384,251473.88130528,0
+SHYG.US,D,20171114,000000,39.3879,39.3948,39.2768,39.2867,398598.68237002,0
+SHYG.US,D,20171115,000000,39.1955,39.3215,39.1281,39.2867,401049.23289464,0
+SHYG.US,D,20171116,000000,39.4384,39.5178,39.4286,39.4891,302808.37673954,0
+SHYG.US,D,20171117,000000,39.4384,39.5129,39.4384,39.4979,258524.00423434,0
+SHYG.US,D,20171120,000000,39.4891,39.5525,39.4533,39.4623,742176.95894879,0
+SHYG.US,D,20171121,000000,39.5376,39.5862,39.5297,39.5604,223556.76600773,0
+SHYG.US,D,20171122,000000,39.5456,39.6288,39.5456,39.605,232529.00799026,0
+SHYG.US,D,20171124,000000,39.6288,39.6388,39.5862,39.5862,271407.04248621,0
+SHYG.US,D,20171127,000000,39.605,39.615,39.5297,39.5376,212548.44933006,0
+SHYG.US,D,20171128,000000,39.5604,39.6229,39.5376,39.6229,294278.84738266,0
+SHYG.US,D,20171129,000000,39.5792,39.6229,39.5376,39.5862,283324.9873833,0
+SHYG.US,D,20171130,000000,39.5952,39.6556,39.5862,39.5862,309252.41700799,0
+SHYG.US,D,20171201,000000,39.6229,39.6477,39.4375,39.5862,263740.75232646,0
+SHYG.US,D,20171204,000000,39.6229,39.6477,39.5257,39.5376,239173.7312029,0
+SHYG.US,D,20171205,000000,39.5704,39.6288,39.5525,39.5704,226239.26164373,0
+SHYG.US,D,20171206,000000,39.5704,39.608,39.5297,39.5525,374096.20249484,0
+SHYG.US,D,20171207,000000,39.5456,39.5952,39.5297,39.5376,248308.3347634,0
+SHYG.US,D,20171208,000000,39.5792,39.5952,39.5456,39.5704,673101.6878647,0
+SHYG.US,D,20171211,000000,39.5604,39.605,39.5604,39.5862,310201.37505065,0
+SHYG.US,D,20171212,000000,39.5952,39.6229,39.5792,39.5952,257700.09486043,0
+SHYG.US,D,20171213,000000,39.5952,39.6229,39.5604,39.605,1121516.1294179,0
+SHYG.US,D,20171214,000000,39.615,39.6229,39.5525,39.5792,433848.28855831,0
+SHYG.US,D,20171215,000000,39.6288,39.6388,39.5714,39.6229,523131.02112898,0
+SHYG.US,D,20171218,000000,39.6556,39.6735,39.5704,39.5792,467928.08461964,0
+SHYG.US,D,20171219,000000,39.4375,39.615,39.4375,39.5792,414479.86330077,0
+SHYG.US,D,20171220,000000,39.615,39.6229,39.5456,39.605,309222.1632978,0
+SHYG.US,D,20171221,000000,39.6815,39.6923,39.6288,39.6388,400951.41256505,0
+SHYG.US,D,20171222,000000,39.6477,39.6903,39.6477,39.6903,869497.68132938,0
+SHYG.US,D,20171226,000000,39.733,39.7409,39.6853,39.733,327404.64311628,0
+SHYG.US,D,20171227,000000,39.6993,39.7657,39.6993,39.7657,558798.12851777,0
+SHYG.US,D,20171228,000000,39.8252,39.8252,39.6993,39.7171,324102.95487859,0
+SHYG.US,D,20171229,000000,39.7082,39.7984,39.6903,39.7806,485743.48608792,0
+SHYG.US,D,20180102,000000,39.7657,39.8064,39.7478,39.7726,415355.20398199,0
+SHYG.US,D,20180103,000000,39.7984,39.9194,39.7984,39.9194,455151.94281041,0
+SHYG.US,D,20180104,000000,39.9194,39.9997,39.8887,39.9779,437733.8734025,0
+SHYG.US,D,20180105,000000,40.0176,40.0364,39.969,39.9838,469914.74492149,0
+SHYG.US,D,20180108,000000,39.9838,40.0086,39.9512,39.9997,668529.34379941,0
+SHYG.US,D,20180109,000000,39.9918,40.0086,39.8847,39.9035,391610.07531833,0
+SHYG.US,D,20180110,000000,39.8847,39.9095,39.6556,39.8401,951111.09836928,0
+SHYG.US,D,20180111,000000,39.8747,39.9432,39.8659,39.9432,452617.69035429,0
+SHYG.US,D,20180112,000000,39.8659,39.9194,39.8659,39.9105,452392.80444196,0
+SHYG.US,D,20180116,000000,39.9512,39.9512,39.8689,39.9105,604895.70671978,0
+SHYG.US,D,20180117,000000,39.8659,39.9343,39.8659,39.8946,463576.59263867,0
+SHYG.US,D,20180118,000000,39.8946,39.9432,39.8659,39.9105,787313.47762408,0
+SHYG.US,D,20180119,000000,39.9035,39.9512,39.8847,39.9432,450981.97309054,0
+SHYG.US,D,20180122,000000,39.9432,39.969,39.9283,39.96,639819.58129513,0
+SHYG.US,D,20180123,000000,39.96,40.0364,39.9512,40.0364,330592.3757123,0
+SHYG.US,D,20180124,000000,40.0086,40.0681,39.9779,40.0275,398138.82597528,0
+SHYG.US,D,20180125,000000,40.0275,40.0603,39.9838,40.0275,455558.35098384,0
+SHYG.US,D,20180126,000000,40.0603,40.0603,39.9918,40.0443,403102.45135889,0
+SHYG.US,D,20180129,000000,39.9918,39.9997,39.9283,39.9512,381624.33404476,0
+SHYG.US,D,20180130,000000,39.9283,39.9541,39.8401,39.8569,850008.24123111,0
+SHYG.US,D,20180131,000000,39.9035,39.9343,39.8659,39.9035,747104.27988019,0
+SHYG.US,D,20180201,000000,39.7716,39.9432,39.7716,39.8847,294110.43506265,0
+SHYG.US,D,20180202,000000,39.85,39.85,39.6805,39.6805,480619.51604035,0
+SHYG.US,D,20180205,000000,39.6279,39.7974,39.4355,39.5109,641512.78060824,0
+SHYG.US,D,20180206,000000,39.3393,39.6893,39.1638,39.6725,565461.00395652,0
+SHYG.US,D,20180207,000000,39.7399,39.8946,39.5367,39.5367,519329.13821629,0
+SHYG.US,D,20180208,000000,39.5446,39.6249,39.3393,39.374,379566.07329547,0
+SHYG.US,D,20180209,000000,39.3928,39.5019,38.9417,39.2987,818194.44806231,0
+SHYG.US,D,20180212,000000,39.3245,39.4593,39.3245,39.4256,497906.48603749,0
+SHYG.US,D,20180213,000000,39.4028,39.4136,39.3165,39.374,233151.22596297,0
+SHYG.US,D,20180214,000000,39.257,39.5773,39.257,39.4781,548035.87534956,0
+SHYG.US,D,20180215,000000,39.5773,39.7399,39.5773,39.7161,335094.12778716,0
+SHYG.US,D,20180216,000000,39.6725,39.8252,39.6725,39.7974,229151.6854771,0
+SHYG.US,D,20180220,000000,39.732,39.8153,39.732,39.732,365546.50399783,0
+SHYG.US,D,20180221,000000,39.7716,39.8064,39.603,39.6378,357504.05937485,0
+SHYG.US,D,20180222,000000,39.6725,39.7468,39.6219,39.6219,267588.01580442,0
+SHYG.US,D,20180223,000000,39.6725,39.8064,39.6378,39.8064,202321.68683204,0
+SHYG.US,D,20180226,000000,39.9194,40.0949,39.7876,39.8401,316539.52733346,0
+SHYG.US,D,20180227,000000,39.8153,39.8747,39.7647,39.7876,284353.61352944,0
+SHYG.US,D,20180228,000000,39.8401,39.8946,39.7399,39.7399,1057816.9426329,0
+SHYG.US,D,20180301,000000,39.7647,39.8182,39.6467,39.6805,332099.01047929,0
+SHYG.US,D,20180302,000000,39.612,39.7876,39.5992,39.7647,238494.03118084,0
+SHYG.US,D,20180305,000000,39.6893,39.7876,39.6805,39.7806,211287.87807253,0
+SHYG.US,D,20180306,000000,39.8153,39.8441,39.7518,39.7876,240524.05513395,0
+SHYG.US,D,20180307,000000,39.7548,39.8153,39.7231,39.7876,209460.55397764,0
+SHYG.US,D,20180308,000000,39.7876,39.8252,39.7468,39.7647,187723.26321294,0
+SHYG.US,D,20180309,000000,39.8331,39.961,39.8014,39.9352,397624.5129022,0
+SHYG.US,D,20180312,000000,39.9283,39.9283,39.851,39.9045,264896.44405536,0
+SHYG.US,D,20180313,000000,39.8857,39.9352,39.7974,39.8331,264102.78839162,0
+SHYG.US,D,20180314,000000,39.8411,39.8659,39.7647,39.7974,193403.90152784,0
+SHYG.US,D,20180315,000000,39.7647,39.8411,39.7647,39.8153,482300.61386938,0
+SHYG.US,D,20180316,000000,39.7716,39.8757,39.7716,39.8411,165323.41619532,0
+SHYG.US,D,20180319,000000,39.7806,39.8331,39.7231,39.7876,229229.33666657,0
+SHYG.US,D,20180320,000000,39.7647,39.8192,39.7647,39.7806,212267.08982538,0
+SHYG.US,D,20180321,000000,39.7468,39.8857,39.7468,39.8252,328809.42372566,0
+SHYG.US,D,20180322,000000,39.7806,39.8411,39.6725,39.6725,306086.8704661,0
+SHYG.US,D,20180323,000000,39.7647,39.7876,39.5932,39.6269,244310.81119154,0
+SHYG.US,D,20180326,000000,39.7468,39.8956,39.6547,39.7647,446927.97592635,0
+SHYG.US,D,20180327,000000,39.7399,39.97,39.6368,39.6645,314716.23706659,0
+SHYG.US,D,20180328,000000,39.6725,39.7399,39.6715,39.732,327369.34712107,0
+SHYG.US,D,20180329,000000,39.7974,39.8857,39.7676,39.8411,502720.85978421,0
+SHYG.US,D,20180402,000000,39.851,39.851,39.6973,39.7716,324049.50665727,0
+SHYG.US,D,20180403,000000,39.731,39.7647,39.6883,39.7647,383125.92652671,0
+SHYG.US,D,20180404,000000,39.6457,39.851,39.6457,39.8331,264020.09491713,0
+SHYG.US,D,20180405,000000,39.8252,39.9422,39.8153,39.9204,482962.16166533,0
+SHYG.US,D,20180406,000000,39.8857,39.9194,39.7876,39.8252,1155074.5532071,0
+SHYG.US,D,20180409,000000,39.9532,39.9532,39.7974,39.8153,1270246.3940362,0
+SHYG.US,D,20180410,000000,39.9105,40.0384,39.851,40.0017,1201877.0428563,0
+SHYG.US,D,20180411,000000,40.0017,40.0553,39.9789,39.9789,349582.6295926,0
+SHYG.US,D,20180412,000000,40.0106,40.1416,39.9848,40.1256,1272270.3672473,0
+SHYG.US,D,20180413,000000,40.1326,40.1852,40.1326,40.1514,563631.6629476,0
+SHYG.US,D,20180416,000000,40.1931,40.2337,40.1256,40.2169,570778.59774924,0
+SHYG.US,D,20180417,000000,40.2258,40.3042,40.2209,40.2337,747106.2967942,0
+SHYG.US,D,20180418,000000,40.2516,40.2516,40.1772,40.1852,372467.54443013,0
+SHYG.US,D,20180419,000000,40.1514,40.1852,40.0473,40.1256,441116.23820068,0
+SHYG.US,D,20180420,000000,40.0791,40.089,40.0384,40.0473,248108.6602762,0
+SHYG.US,D,20180423,000000,40.0473,40.0791,39.9352,39.9352,440082.56976951,0
+SHYG.US,D,20180424,000000,39.9848,40.0205,39.8767,39.9204,387141.60232467,0
+SHYG.US,D,20180425,000000,39.9045,39.9204,39.8153,39.8857,450749.01952214,0
+SHYG.US,D,20180426,000000,39.9105,39.9938,39.9105,39.971,274643.18101851,0
+SHYG.US,D,20180427,000000,39.9848,40.0631,39.962,40.0106,275070.76678906,0
+SHYG.US,D,20180430,000000,39.9789,40.0473,39.962,40.0305,415835.22951685,0
+SHYG.US,D,20180501,000000,40.0305,40.0681,39.8946,40.0106,920189.78965081,0
+SHYG.US,D,20180502,000000,40.0205,40.0979,39.9938,40.0017,548668.17789233,0
+SHYG.US,D,20180503,000000,40.0205,40.0553,39.9789,40.0305,483025.69445671,0
+SHYG.US,D,20180504,000000,40.0017,40.089,40.0017,40.0631,542256.40824807,0
+SHYG.US,D,20180507,000000,40.0473,40.1078,40.0473,40.089,170735.80494661,0
+SHYG.US,D,20180508,000000,40.0553,40.089,40.0305,40.0305,645850.15419111,0
+SHYG.US,D,20180509,000000,40.0305,40.1336,40.0305,40.0979,339724.96235878,0
+SHYG.US,D,20180510,000000,40.1167,40.2437,40.1078,40.2268,1191911.4707229,0
+SHYG.US,D,20180511,000000,40.2525,40.2525,40.1772,40.2089,517604.67673601,0
+SHYG.US,D,20180514,000000,40.2179,40.2605,40.1822,40.2525,3576682.3617544,0
+SHYG.US,D,20180515,000000,40.1862,40.2,40.089,40.1167,561383.81228119,0
+SHYG.US,D,20180516,000000,40.1078,40.1772,40.082,40.1256,1402993.6235662,0
+SHYG.US,D,20180517,000000,40.0979,40.1693,40.0811,40.1614,568990.60347757,0
+SHYG.US,D,20180518,000000,40.1524,40.1693,40.0791,40.1426,296267.52459851,0
+SHYG.US,D,20180521,000000,40.1524,40.2268,40.1524,40.1772,486092.412212,0
+SHYG.US,D,20180522,000000,40.2347,40.2477,40.1614,40.2089,428960.29745015,0
+SHYG.US,D,20180523,000000,40.1693,40.2179,40.1614,40.2179,385420.1662154,0
+SHYG.US,D,20180524,000000,40.2,40.2179,40.1614,40.2089,507369.84658194,0
+SHYG.US,D,20180525,000000,40.1693,40.2089,40.1256,40.1336,740651.16349869,0
+SHYG.US,D,20180529,000000,40.089,40.1336,39.9035,39.9938,14139994.191014,0
+SHYG.US,D,20180530,000000,40.0017,40.1336,40.0017,40.1167,560261.39963349,0
+SHYG.US,D,20180531,000000,40.089,40.1256,39.9848,40.0711,10019969.312816,0
+SHYG.US,D,20180601,000000,40.1614,40.1871,40.1256,40.1524,1029576.1126364,0
+SHYG.US,D,20180604,000000,40.1426,40.201,40.1426,40.1941,8286582.9880244,0
+SHYG.US,D,20180605,000000,40.1941,40.2447,40.1871,40.2447,711341.36907583,0
+SHYG.US,D,20180606,000000,40.1941,40.2962,40.1693,40.2685,13313481.989566,0
+SHYG.US,D,20180607,000000,40.315,40.3488,40.2803,40.324,397771.74762508,0
+SHYG.US,D,20180608,000000,40.315,40.5074,40.2962,40.3398,322090.07469457,0
+SHYG.US,D,20180611,000000,40.3398,40.4181,40.3398,40.3875,631669.23177251,0
+SHYG.US,D,20180612,000000,40.3944,40.4519,40.3944,40.4181,521169.57225228,0
+SHYG.US,D,20180613,000000,40.4598,40.4688,40.4043,40.4261,390890.03701603,0
+SHYG.US,D,20180614,000000,40.4936,40.5282,40.4688,40.5124,367144.90835237,0
+SHYG.US,D,20180615,000000,40.4688,40.5204,40.4529,40.5204,313494.9956323,0
+SHYG.US,D,20180618,000000,40.4757,40.5024,40.324,40.4936,207759.28700849,0
+SHYG.US,D,20180619,000000,40.4429,40.4688,40.4261,40.4429,351056.99373539,0
+SHYG.US,D,20180620,000000,40.4836,40.4936,40.4519,40.4688,536408.36607018,0
+SHYG.US,D,20180621,000000,40.4757,40.4936,40.4261,40.4261,657793.31051337,0
+SHYG.US,D,20180622,000000,40.5024,40.5024,40.4261,40.4261,624912.5698322,0
+SHYG.US,D,20180625,000000,40.4123,40.4123,40.331,40.3587,496237.48969253,0
+SHYG.US,D,20180626,000000,40.3875,40.4033,40.2863,40.3875,222363.76136961,0
+SHYG.US,D,20180627,000000,40.4261,40.4261,40.2962,40.2962,837543.71263675,0
+SHYG.US,D,20180628,000000,40.3062,40.3062,40.201,40.2685,644172.08173311,0
+SHYG.US,D,20180629,000000,40.315,40.323,40.201,40.2278,543964.73441626,0
+SHYG.US,D,20180702,000000,40.201,40.2764,40.1524,40.2099,724382.73507763,0
+SHYG.US,D,20180703,000000,40.2525,40.3398,40.2099,40.2099,325885.90686522,0
+SHYG.US,D,20180705,000000,40.2525,40.3398,40.2447,40.332,317778.92099385,0
+SHYG.US,D,20180706,000000,40.3696,40.4351,40.3597,40.4133,825591.48020144,0
+SHYG.US,D,20180709,000000,40.4439,40.4846,40.4261,40.4688,254163.43614033,0
+SHYG.US,D,20180710,000000,40.4757,40.4946,40.4608,40.4757,281300.00571522,0
+SHYG.US,D,20180711,000000,40.4529,40.4608,40.4201,40.4351,599491.38562454,0
+SHYG.US,D,20180712,000000,40.4757,40.5302,40.4757,40.5214,316613.1446949,0
+SHYG.US,D,20180713,000000,40.5302,40.5659,40.5134,40.5134,1017454.459424,0
+SHYG.US,D,20180716,000000,40.5302,40.5302,40.4946,40.5044,330415.89573625,0
+SHYG.US,D,20180717,000000,40.4846,40.5302,40.4688,40.4846,918576.25844118,0
+SHYG.US,D,20180718,000000,40.5302,40.5501,40.5044,40.5402,610935.35572881,0
+SHYG.US,D,20180719,000000,40.5044,40.6463,40.5044,40.5302,566003.55382576,0
+SHYG.US,D,20180720,000000,40.558,40.5759,40.5302,40.5501,451675.79151067,0
+SHYG.US,D,20180723,000000,40.5937,40.5937,40.5501,40.558,281483.54489031,0
+SHYG.US,D,20180724,000000,40.6027,40.6294,40.5759,40.6027,317759.76031074,0
+SHYG.US,D,20180725,000000,40.6195,40.6641,40.5917,40.6383,395973.66878336,0
+SHYG.US,D,20180726,000000,40.677,40.677,40.6383,40.6383,282241.90455884,0
+SHYG.US,D,20180727,000000,40.685,40.6928,40.6155,40.6463,472521.60628204,0
+SHYG.US,D,20180730,000000,40.671,40.677,40.6115,40.6552,268582.35441234,0
+SHYG.US,D,20180731,000000,40.7018,40.7117,40.685,40.6928,228360.04672739,0
+SHYG.US,D,20180801,000000,40.7117,40.7464,40.685,40.7365,258219.45021852,0
+SHYG.US,D,20180802,000000,40.7117,40.7653,40.7117,40.7464,451587.04729415,0
+SHYG.US,D,20180803,000000,40.7464,40.8019,40.7464,40.7741,914552.51498717,0
+SHYG.US,D,20180806,000000,40.7741,40.8218,40.7741,40.8019,239850.40585394,0
+SHYG.US,D,20180807,000000,40.8307,40.8714,40.8019,40.8376,453491.0141215,0
+SHYG.US,D,20180808,000000,40.8664,40.8812,40.8307,40.8476,619360.00555707,0
+SHYG.US,D,20180809,000000,40.8476,40.8476,40.7653,40.7653,473100.4606035,0
+SHYG.US,D,20180810,000000,40.7186,40.7653,40.6641,40.7186,179130.20106468,0
+SHYG.US,D,20180813,000000,40.7741,40.8099,40.6928,40.7186,333392.86081801,0
+SHYG.US,D,20180814,000000,40.7741,40.8069,40.7553,40.7841,313278.17737601,0
+SHYG.US,D,20180815,000000,40.7653,40.7861,40.7117,40.7553,270899.78861217,0
+SHYG.US,D,20180816,000000,40.7921,40.7921,40.7653,40.7921,625082.99906621,0
+SHYG.US,D,20180817,000000,40.7921,40.8218,40.6928,40.8019,246690.76972574,0
+SHYG.US,D,20180820,000000,40.8307,40.8376,40.7921,40.8307,296596.28158248,0
+SHYG.US,D,20180821,000000,40.8565,40.8912,40.8347,40.8812,456083.75708398,0
+SHYG.US,D,20180822,000000,40.8882,40.905,40.8744,40.8882,343418.94037182,0
+SHYG.US,D,20180823,000000,40.905,40.919,40.8019,40.8812,3392398.9453889,0
+SHYG.US,D,20180824,000000,40.905,40.9348,40.905,40.9348,391375.10483593,0
+SHYG.US,D,20180827,000000,40.9348,40.9645,40.919,40.9447,255794.11111905,0
+SHYG.US,D,20180828,000000,40.9547,40.9547,40.919,40.9269,294218.3399623,0
+SHYG.US,D,20180829,000000,40.9348,40.9447,40.919,40.9269,313381.03999062,0
+SHYG.US,D,20180830,000000,40.9348,40.9447,40.8882,40.8962,468490.80362899,0
+SHYG.US,D,20180831,000000,40.9269,40.9645,40.9269,40.9547,512383.89481586,0
+SHYG.US,D,20180904,000000,40.9269,40.9447,40.8882,40.9348,7093260.68595,0
+SHYG.US,D,20180905,000000,40.9269,40.9447,40.8962,40.905,774998.20066661,0
+SHYG.US,D,20180906,000000,40.919,40.9269,40.8882,40.905,614139.22363692,0
+SHYG.US,D,20180907,000000,40.8812,40.9269,40.8744,40.905,301155.51570667,0
+SHYG.US,D,20180910,000000,40.912,40.9547,40.912,40.9348,338806.25802631,0
+SHYG.US,D,20180911,000000,40.9547,40.9645,40.919,40.9645,653801.83768355,0
+SHYG.US,D,20180912,000000,40.9735,41.0399,40.9735,41.03,467289.73133483,0
+SHYG.US,D,20180913,000000,41.0578,41.0836,41.0439,41.0836,315226.51631162,0
+SHYG.US,D,20180914,000000,41.0756,41.1084,41.0578,41.1084,1026714.1116534,0
+SHYG.US,D,20180917,000000,41.0925,41.0984,41.0578,41.0756,235134.8608938,0
+SHYG.US,D,20180918,000000,41.0984,41.1084,41.0756,41.0984,535277.88576644,0
+SHYG.US,D,20180919,000000,41.0925,41.1084,41.0478,41.0578,895600.58247311,0
+SHYG.US,D,20180920,000000,41.0836,41.0925,41.0478,41.0925,506158.68971772,0
+SHYG.US,D,20180921,000000,41.1084,41.1084,41.0756,41.0836,307718.55390184,0
+SHYG.US,D,20180924,000000,41.1153,41.1153,41.0578,41.0836,371783.81058005,0
+SHYG.US,D,20180925,000000,41.0984,41.1153,41.0756,41.0984,355865.31674007,0
+SHYG.US,D,20180926,000000,41.1292,41.1569,41.1153,41.1292,465457.3649549,0
+SHYG.US,D,20180927,000000,41.1926,41.1996,41.148,41.1837,228089.78024978,0
+SHYG.US,D,20180928,000000,41.1738,41.2293,41.1679,41.2194,513486.13832343,0
+SHYG.US,D,20181001,000000,41.258,41.3185,41.2293,41.2938,861939.29606929,0
+SHYG.US,D,20181002,000000,41.3106,41.3106,41.2779,41.2938,915448.02480852,0
+SHYG.US,D,20181003,000000,41.3007,41.3255,41.2095,41.2293,1691732.0081578,0
+SHYG.US,D,20181004,000000,41.1649,41.1837,41.0974,41.1203,677185.93873906,0
+SHYG.US,D,20181005,000000,41.148,41.1569,41.0102,41.039,893612.91371425,0
+SHYG.US,D,20181008,000000,41.0746,41.0746,40.9537,41.0003,390901.13004309,0
+SHYG.US,D,20181009,000000,40.9825,41.0191,40.9537,40.9635,415579.08143732,0
+SHYG.US,D,20181010,000000,40.9249,40.9249,40.7335,40.7811,1176375.1820882,0
+SHYG.US,D,20181011,000000,40.8872,40.9229,40.7474,40.8188,854491.84107986,0
+SHYG.US,D,20181012,000000,41.0003,41.0171,40.8634,40.911,1770925.1283832,0
+SHYG.US,D,20181015,000000,40.9031,40.9249,40.8634,40.8724,892692.19246776,0
+SHYG.US,D,20181016,000000,40.9903,41.0568,40.9537,41.0102,987129.14879617,0
+SHYG.US,D,20181017,000000,40.9725,41.0092,40.912,40.9537,522038.86219146,0
+SHYG.US,D,20181018,000000,40.9338,40.9825,40.8287,40.8634,758623.88425991,0
+SHYG.US,D,20181019,000000,40.8942,40.918,40.8277,40.8446,604022.38295257,0
+SHYG.US,D,20181022,000000,40.918,40.9537,40.8446,40.8634,661537.71137671,0
+SHYG.US,D,20181023,000000,40.7424,40.8446,40.6978,40.8089,594099.16601337,0
+SHYG.US,D,20181024,000000,40.8277,40.8872,40.6245,40.6433,783215.10835162,0
+SHYG.US,D,20181025,000000,40.7236,40.8059,40.7078,40.7623,530233.58382235,0
+SHYG.US,D,20181026,000000,40.6978,40.7524,40.6065,40.674,1243355.8879708,0
+SHYG.US,D,20181029,000000,40.7335,40.7335,40.561,40.5887,1472382.5247792,0
+SHYG.US,D,20181030,000000,40.5977,40.674,40.5431,40.674,566054.98513306,0
+SHYG.US,D,20181031,000000,40.7078,40.7335,40.6502,40.6502,431022.59202746,0
+SHYG.US,D,20181101,000000,40.7236,40.7999,40.6898,40.7911,1030579.5273574,0
+SHYG.US,D,20181102,000000,40.8287,40.8495,40.7434,40.7911,356049.86437218,0
+SHYG.US,D,20181105,000000,40.7911,40.8456,40.7722,40.7999,216147.63238452,0
+SHYG.US,D,20181106,000000,40.8357,40.8991,40.8277,40.8952,293168.53621902,0
+SHYG.US,D,20181107,000000,40.9557,41.0667,40.8952,41.0488,1093602.0394914,0
+SHYG.US,D,20181108,000000,40.9923,41.0756,40.9745,40.9745,643635.5826059,0
+SHYG.US,D,20181109,000000,40.9358,40.9358,40.8099,40.8456,473379.80319416,0
+SHYG.US,D,20181112,000000,40.7999,40.8099,40.6065,40.6155,489790.42405306,0
+SHYG.US,D,20181113,000000,40.6661,40.6898,40.5322,40.552,736213.95267222,0
+SHYG.US,D,20181114,000000,40.6433,40.6433,40.4191,40.4856,692071.77260487,0
+SHYG.US,D,20181115,000000,40.4043,40.5233,40.329,40.5154,1040663.0889606,0
+SHYG.US,D,20181116,000000,40.4191,40.4429,40.329,40.3944,858228.17428715,0
+SHYG.US,D,20181119,000000,40.3478,40.4133,40.2287,40.3478,7658127.70873,0
+SHYG.US,D,20181120,000000,40.2665,40.3478,40.2317,40.2665,1510910.6246941,0
+SHYG.US,D,20181121,000000,40.4133,40.4767,40.3875,40.4043,944451.24830156,0
+SHYG.US,D,20181123,000000,40.3577,40.3577,40.2407,40.2595,219307.12818437,0
+SHYG.US,D,20181126,000000,40.3577,40.5322,40.326,40.3676,712498.06926173,0
+SHYG.US,D,20181127,000000,40.3388,40.3676,40.2932,40.3676,363032.42068183,0
+SHYG.US,D,20181128,000000,40.4133,40.5977,40.3775,40.5788,622280.49704649,0
+SHYG.US,D,20181129,000000,40.5788,40.6433,40.5054,40.56,813539.41052254,0
+SHYG.US,D,20181130,000000,40.56,40.5699,40.5154,40.552,492583.84995973,0
+SHYG.US,D,20181203,000000,40.7088,40.7088,40.6065,40.7088,770996.64326673,0
+SHYG.US,D,20181204,000000,40.6245,40.6482,40.4767,40.4767,1600427.3192901,0
+SHYG.US,D,20181206,000000,40.3944,40.4658,40.3022,40.4529,1034104.0845934,0
+SHYG.US,D,20181207,000000,40.56,40.6433,40.3765,40.3944,532397.73255726,0
+SHYG.US,D,20181210,000000,40.3765,40.4093,40.2575,40.3944,667884.93977257,0
+SHYG.US,D,20181211,000000,40.4529,40.5104,40.4221,40.4529,656163.64399164,0
+SHYG.US,D,20181212,000000,40.5322,40.6065,40.5174,40.552,693025.77293256,0
+SHYG.US,D,20181213,000000,40.6433,40.6433,40.5699,40.6245,583769.54090074,0
+SHYG.US,D,20181214,000000,40.56,40.5887,40.4529,40.4618,984965.00006126,0
+SHYG.US,D,20181217,000000,40.5054,40.5054,40.2823,40.3121,642387.11283245,0
+SHYG.US,D,20181218,000000,40.3944,40.3944,40.1624,40.2209,3106130.272005,0
+SHYG.US,D,20181219,000000,40.2397,40.2784,39.7528,39.8113,9504823.2542604,0
+SHYG.US,D,20181220,000000,39.7667,39.9075,39.3631,39.6785,2352402.4465093,0
+SHYG.US,D,20181221,000000,39.5962,39.6953,39.373,39.4018,3548578.6819106,0
+SHYG.US,D,20181224,000000,39.4365,39.4811,39.2124,39.2124,780854.31050054,0
+SHYG.US,D,20181226,000000,39.2322,39.731,39.1589,39.7052,1278505.6569155,0
+SHYG.US,D,20181227,000000,39.5168,39.7528,39.5069,39.7389,1482301.7078904,0
+SHYG.US,D,20181228,000000,39.7389,39.8559,39.6655,39.7221,1283953.341662,0
+SHYG.US,D,20181231,000000,39.7667,39.8381,39.7488,39.7914,1451404.60214,0
+SHYG.US,D,20190102,000000,39.6863,39.8113,39.5426,39.7389,562118.97743858,0
+SHYG.US,D,20190103,000000,39.6863,39.8212,39.6785,39.7389,569168.09191063,0
+SHYG.US,D,20190104,000000,39.9105,40.3468,39.9105,40.3022,1607599.4655168,0
+SHYG.US,D,20190107,000000,40.3765,40.5719,40.3468,40.553,562622.19748458,0
+SHYG.US,D,20190108,000000,40.6532,40.7761,40.5997,40.7474,1653765.6187953,0
+SHYG.US,D,20190109,000000,40.7941,40.8495,40.7474,40.7851,1923496.6057375,0
+SHYG.US,D,20190110,000000,40.7474,40.9893,40.7058,40.9417,1833690.4839807,0
+SHYG.US,D,20190111,000000,40.8406,40.8406,40.7623,40.8317,1457634.8495232,0
+SHYG.US,D,20190114,000000,40.7673,40.8039,40.7276,40.7276,562811.78740171,0
+SHYG.US,D,20190115,000000,40.7851,40.8624,40.7504,40.8594,652730.85634317,0
+SHYG.US,D,20190116,000000,40.8912,40.9616,40.8912,40.9001,630988.52329345,0
+SHYG.US,D,20190117,000000,40.9001,41.0468,40.8594,41.0082,1057599.1159196,0
+SHYG.US,D,20190118,000000,41.0836,41.149,41.0498,41.1301,493822.23516312,0
+SHYG.US,D,20190122,000000,41.0836,41.0915,40.9318,40.9705,662988.88100836,0
+SHYG.US,D,20190123,000000,41.0181,41.0518,40.8922,40.9705,608695.57271845,0
+SHYG.US,D,20190124,000000,40.9517,41.033,40.9299,40.9983,455414.14163198,0
+SHYG.US,D,20190125,000000,41.0984,41.1301,41.0836,41.0915,441384.48776427,0
+SHYG.US,D,20190128,000000,41.0648,41.1084,40.9893,41.0836,503397.53443524,0
+SHYG.US,D,20190129,000000,41.1301,41.1301,40.9913,41.0468,427063.38982184,0
+SHYG.US,D,20190130,000000,41.1084,41.3355,41.0608,41.2799,1893384.0795378,0
+SHYG.US,D,20190131,000000,41.3047,41.4098,41.2968,41.4098,1023466.8800939,0
+SHYG.US,D,20190201,000000,41.4098,41.4098,41.2918,41.3533,2020950.8654279,0
+SHYG.US,D,20190204,000000,41.3533,41.4266,41.3136,41.4168,746149.27109549,0
+SHYG.US,D,20190205,000000,41.4168,41.5883,41.4168,41.5794,319964.24732589,0
+SHYG.US,D,20190206,000000,41.5615,41.5794,41.4028,41.5269,497749.16674455,0
+SHYG.US,D,20190207,000000,41.4098,41.4266,41.3136,41.3999,426040.81441774,0
+SHYG.US,D,20190208,000000,41.3721,41.39,41.3255,41.3533,552881.51126347,0
+SHYG.US,D,20190211,000000,41.3721,41.4098,41.3503,41.39,452034.80220482,0
+SHYG.US,D,20190212,000000,41.4852,41.625,41.4852,41.5972,722034.03871062,0
+SHYG.US,D,20190213,000000,41.616,41.616,41.5269,41.5526,311628.34171416,0
+SHYG.US,D,20190214,000000,41.5089,41.5526,41.4464,41.5269,542987.53957744,0
+SHYG.US,D,20190215,000000,41.5883,41.6438,41.5714,41.616,236097.93733455,0
+SHYG.US,D,20190219,000000,41.5883,41.6855,41.5794,41.625,501491.55069388,0
+SHYG.US,D,20190220,000000,41.6537,41.6805,41.616,41.6716,306772.62123019,0
+SHYG.US,D,20190221,000000,41.6339,41.6805,41.616,41.6537,233936.81397065,0
+SHYG.US,D,20190222,000000,41.6993,41.741,41.6716,41.7231,344567.57290168,0
+SHYG.US,D,20190225,000000,41.7678,41.8144,41.7231,41.741,377663.11492512,0
+SHYG.US,D,20190226,000000,41.741,41.8233,41.741,41.7956,440313.50642389,0
+SHYG.US,D,20190227,000000,41.8144,41.8491,41.7926,41.8312,469716.07889131,0
+SHYG.US,D,20190228,000000,41.8312,41.8412,41.7678,41.8144,292727.8405074,0
+SHYG.US,D,20190301,000000,41.8789,41.9125,41.8144,41.9056,298914.72423931,0
+SHYG.US,D,20190304,000000,41.9383,41.9383,41.7777,41.8491,464327.89310816,0
+SHYG.US,D,20190305,000000,41.8412,41.8689,41.7856,41.8233,813979.09777716,0
+SHYG.US,D,20190306,000000,41.8412,41.8412,41.7231,41.741,301269.47134836,0
+SHYG.US,D,20190307,000000,41.7598,41.7598,41.6329,41.6795,1586230.2615593,0
+SHYG.US,D,20190308,000000,41.624,41.624,41.4961,41.5605,2239099.2765123,0
+SHYG.US,D,20190311,000000,41.6052,41.7063,41.5992,41.7063,377412.00913062,0
+SHYG.US,D,20190312,000000,41.7063,41.7678,41.6706,41.7678,536154.23490467,0
+SHYG.US,D,20190313,000000,41.7866,41.8877,41.7678,41.8689,517183.14170749,0
+SHYG.US,D,20190314,000000,41.859,41.9056,41.8451,41.8689,627650.53060353,0
+SHYG.US,D,20190315,000000,41.9056,41.9383,41.8789,41.8967,426712.44678375,0
+SHYG.US,D,20190318,000000,41.9056,41.9125,41.8312,41.859,431448.16088399,0
+SHYG.US,D,20190319,000000,41.8877,41.9056,41.8253,41.8789,570088.81315712,0
+SHYG.US,D,20190320,000000,41.8789,42.0315,41.8144,42.0117,594656.8427377,0
+SHYG.US,D,20190321,000000,41.9572,42.0216,41.9572,41.976,411717.69956129,0
+SHYG.US,D,20190322,000000,41.9294,41.9472,41.8451,41.8789,362642.1478205,0
+SHYG.US,D,20190325,000000,41.859,41.9056,41.8104,41.8877,438600.13797067,0
+SHYG.US,D,20190326,000000,41.9472,42.0117,41.8877,41.9472,665059.24324171,0
+SHYG.US,D,20190327,000000,41.985,42.0117,41.9056,41.976,509288.9402644,0
+SHYG.US,D,20190328,000000,41.9928,42.0216,41.9661,42.0216,424332.48824955,0
+SHYG.US,D,20190329,000000,42.0751,42.1029,42.0504,42.094,543891.11705482,0
+SHYG.US,D,20190401,000000,42.1555,42.1912,42.094,42.1109,1323363.8414571,0
+SHYG.US,D,20190402,000000,42.1198,42.1287,42.0623,42.1287,508652.6038936,0
+SHYG.US,D,20190403,000000,42.1644,42.1644,42.0593,42.094,2336719.9316088,0
+SHYG.US,D,20190404,000000,42.094,42.1386,42.0791,42.1386,1030034.9605742,0
+SHYG.US,D,20190405,000000,42.1724,42.2199,42.1555,42.211,1991512.9969653,0
+SHYG.US,D,20190408,000000,42.1822,42.1822,42.1386,42.1644,431005.44825836,0
+SHYG.US,D,20190409,000000,42.1644,42.1822,42.1287,42.1644,368833.06538044,0
+SHYG.US,D,20190410,000000,42.1912,42.2675,42.1912,42.2577,383608.9774326,0
+SHYG.US,D,20190411,000000,42.2765,42.336,42.2675,42.336,332849.30249177,0
+SHYG.US,D,20190412,000000,42.3548,42.4183,42.3191,42.3925,1634719.8997797,0
+SHYG.US,D,20190415,000000,42.3836,42.4371,42.3736,42.3925,1159418.985989,0
+SHYG.US,D,20190416,000000,42.3925,42.4083,42.3449,42.3836,685692.27358481,0
+SHYG.US,D,20190417,000000,42.3925,42.4014,42.2854,42.3112,579649.99403116,0
+SHYG.US,D,20190418,000000,42.3449,42.3449,42.2487,42.3112,400492.56462732,0
+SHYG.US,D,20190422,000000,42.3032,42.3032,42.2765,42.2933,304567.12575803,0
+SHYG.US,D,20190423,000000,42.327,42.3736,42.2933,42.3736,444679.11680293,0
+SHYG.US,D,20190424,000000,42.3836,42.3836,42.3112,42.327,350804.87948388,0
+SHYG.US,D,20190425,000000,42.336,42.3548,42.2854,42.3449,340822.16358133,0
+SHYG.US,D,20190426,000000,42.3836,42.4014,42.336,42.4014,364739.73839302,0
+SHYG.US,D,20190429,000000,42.3925,42.4014,42.3667,42.3925,351371.63232127,0
+SHYG.US,D,20190430,000000,42.3925,42.4282,42.3756,42.4183,540537.99750983,0
+SHYG.US,D,20190501,000000,42.4282,42.4699,42.327,42.336,905910.03844562,0
+SHYG.US,D,20190502,000000,42.3181,42.3638,42.2755,42.327,501397.76419232,0
+SHYG.US,D,20190503,000000,42.3836,42.4183,42.3638,42.4183,599118.25653231,0
+SHYG.US,D,20190506,000000,42.336,42.3925,42.2923,42.3836,3837401.7768908,0
+SHYG.US,D,20190507,000000,42.327,42.327,42.219,42.2755,3327559.1937301,0
+SHYG.US,D,20190508,000000,42.2567,42.327,42.2319,42.2755,2001911.1971543,0
+SHYG.US,D,20190509,000000,42.1902,42.2378,42.1277,42.2279,714881.05316695,0
+SHYG.US,D,20190510,000000,42.2279,42.3181,42.1277,42.2755,624646.33718261,0
+SHYG.US,D,20190513,000000,42.1109,42.1327,42.0196,42.0296,829343.94872082,0
+SHYG.US,D,20190514,000000,42.1109,42.1456,42.0702,42.0741,1169177.8244363,0
+SHYG.US,D,20190515,000000,42.0741,42.1456,42.0484,42.1188,767273.42000052,0
+SHYG.US,D,20190516,000000,42.1456,42.2567,42.1456,42.1902,408997.89101606,0
+SHYG.US,D,20190517,000000,42.1902,42.2567,42.1654,42.2001,403305.1512171,0
+SHYG.US,D,20190520,000000,42.2279,42.2477,42.1545,42.1724,1406395.1490475,0
+SHYG.US,D,20190521,000000,42.2477,42.2665,42.219,42.2665,324094.88722254,0
+SHYG.US,D,20190522,000000,42.2378,42.2844,42.21,42.2844,324931.90653753,0
+SHYG.US,D,20190523,000000,42.21,42.21,42.0821,42.1376,643083.95662361,0
+SHYG.US,D,20190524,000000,42.1902,42.1902,42.1109,42.1277,227107.54312591,0
+SHYG.US,D,20190528,000000,42.1545,42.1724,42.0573,42.0741,2332752.6617471,0
+SHYG.US,D,20190529,000000,42.0098,42.0395,41.9363,41.973,1683778.3077513,0
+SHYG.US,D,20190530,000000,42.0196,42.0741,42.0098,42.0296,489849.92301642,0
+SHYG.US,D,20190531,000000,41.9453,41.968,41.8204,41.8204,579022.73377342,0
+SHYG.US,D,20190603,000000,41.855,41.9027,41.7549,41.7916,1140948.0874669,0
+SHYG.US,D,20190604,000000,41.9373,42.1297,41.9373,42.1297,742845.56594378,0
+SHYG.US,D,20190605,000000,42.1654,42.1812,42.0741,42.1565,481269.97080923,0
+SHYG.US,D,20190606,000000,42.1832,42.2765,42.1525,42.2398,506603.41925737,0
+SHYG.US,D,20190607,000000,42.3042,42.3667,42.2864,42.339,552370.22356142,0
+SHYG.US,D,20190610,000000,42.3578,42.4262,42.3578,42.4113,1075423.5935009,0
+SHYG.US,D,20190611,000000,42.5055,42.5224,42.3866,42.4024,748452.58689723,0
+SHYG.US,D,20190612,000000,42.4113,42.4113,42.3211,42.3211,700865.51769733,0
+SHYG.US,D,20190613,000000,42.3211,42.3945,42.3211,42.3667,501243.4702704,0
+SHYG.US,D,20190614,000000,42.3766,42.3925,42.329,42.3766,208490.41833784,0
+SHYG.US,D,20190617,000000,42.3667,42.3866,42.334,42.3478,348212.13652142,0
+SHYG.US,D,20190618,000000,42.4391,42.4966,42.4213,42.4777,921588.51951815,0
+SHYG.US,D,20190619,000000,42.4777,42.6365,42.4391,42.6047,260381.58203943,0
+SHYG.US,D,20190620,000000,42.7416,43.3533,42.6969,42.7871,862626.05529039,0
+SHYG.US,D,20190621,000000,42.7326,42.7514,42.7068,42.7326,1418957.4979714,0
+SHYG.US,D,20190624,000000,42.7158,42.7158,42.687,42.687,381756.44191254,0
+SHYG.US,D,20190625,000000,42.7236,42.7236,42.568,42.568,767142.32058973,0
+SHYG.US,D,20190626,000000,42.6413,42.6771,42.5809,42.5858,466521.28709624,0
+SHYG.US,D,20190627,000000,42.6503,42.687,42.6225,42.6681,381332.88997001,0
+SHYG.US,D,20190628,000000,42.6771,42.7158,42.6503,42.6503,1190008.5123526,0
+SHYG.US,D,20190701,000000,42.8239,42.8327,42.6771,42.7068,1011570.112794,0
+SHYG.US,D,20190702,000000,42.687,42.7514,42.687,42.7236,515579.69506792,0
+SHYG.US,D,20190703,000000,42.7326,42.8417,42.7236,42.8239,414861.06004904,0
+SHYG.US,D,20190705,000000,42.7594,42.7594,42.6771,42.7236,592246.63049332,0
+SHYG.US,D,20190708,000000,42.7416,42.7416,42.687,42.7158,366033.58873174,0
+SHYG.US,D,20190709,000000,42.6969,42.7138,42.6771,42.6771,303730.10644304,0
+SHYG.US,D,20190710,000000,42.7236,42.7762,42.7236,42.7514,442454.46064767,0
+SHYG.US,D,20190711,000000,42.7514,42.7971,42.6593,42.6969,502711.78367115,0
+SHYG.US,D,20190712,000000,42.6681,42.7236,42.6503,42.7236,339996.2372934,0
+SHYG.US,D,20190715,000000,42.7416,42.7782,42.7068,42.7326,708681.05949396,0
+SHYG.US,D,20190716,000000,42.7683,42.7683,42.6593,42.6771,454577.12231699,0
+SHYG.US,D,20190717,000000,42.7158,42.7158,42.6543,42.6681,854848.83485999,0
+SHYG.US,D,20190718,000000,42.6413,42.6771,42.6077,42.6681,491959.61507301,0
+SHYG.US,D,20190719,000000,42.6681,42.6771,42.6146,42.6146,1348812.2540039,0
+SHYG.US,D,20190722,000000,42.6225,42.687,42.6225,42.6771,528768.29579261,0
+SHYG.US,D,20190723,000000,42.7236,42.7465,42.6771,42.7236,427537.36461467,0
+SHYG.US,D,20190724,000000,42.7158,42.7683,42.7158,42.7514,254527.4891195,0
+SHYG.US,D,20190725,000000,42.7782,42.7782,42.7068,42.7326,277813.76984543,0
+SHYG.US,D,20190726,000000,42.7594,42.8149,42.7594,42.8149,216016.53297375,0
+SHYG.US,D,20190729,000000,42.8069,42.8069,42.7514,42.7594,327659.78273881,0
+SHYG.US,D,20190730,000000,42.687,42.7782,42.687,42.7514,255691.24850444,0
+SHYG.US,D,20190731,000000,42.8239,42.8417,42.6047,42.7236,358226.11459116,0
+SHYG.US,D,20190801,000000,42.7594,42.8625,42.69,42.7158,443993.36603884,0
+SHYG.US,D,20190802,000000,42.687,42.6969,42.5849,42.6593,337651.57475441,0
+SHYG.US,D,20190805,000000,42.5036,42.5036,42.2824,42.326,996752.85400458,0
+SHYG.US,D,20190806,000000,42.5036,42.5571,42.3836,42.5294,1753002.8304723,0
+SHYG.US,D,20190807,000000,42.4193,42.5036,42.3191,42.4857,545565.15568481,0
+SHYG.US,D,20190808,000000,42.5372,42.6225,42.5244,42.5849,227028.88347945,0
+SHYG.US,D,20190809,000000,42.5294,42.5789,42.4758,42.5294,227602.69551587,0
+SHYG.US,D,20190812,000000,42.4758,42.4857,42.4014,42.4381,567899.45299707,0
+SHYG.US,D,20190813,000000,42.4093,42.5849,42.4093,42.5372,503365.26381106,0
+SHYG.US,D,20190814,000000,42.4471,42.4471,42.2903,42.2903,370208.60073665,0
+SHYG.US,D,20190815,000000,42.3548,42.4193,42.326,42.326,307647.96191141,0
+SHYG.US,D,20190816,000000,42.4381,42.5134,42.4381,42.4471,590146.01454979,0
+SHYG.US,D,20190819,000000,42.5294,42.5948,42.4946,42.5472,236699.98616714,0
+SHYG.US,D,20190820,000000,42.567,42.6007,42.5442,42.567,253933.50794296,0
+SHYG.US,D,20190821,000000,42.6593,42.7386,42.6305,42.7068,372894.12174367,0
+SHYG.US,D,20190822,000000,42.7236,42.8337,42.7158,42.7881,858252.37725529,0
+SHYG.US,D,20190823,000000,42.7326,42.8724,42.6315,42.6771,451079.79342013,0
+SHYG.US,D,20190826,000000,42.7158,42.8239,42.7158,42.8239,238615.04602157,0
+SHYG.US,D,20190827,000000,42.8724,42.8774,42.7326,42.7881,273780.95027837,0
+SHYG.US,D,20190828,000000,42.7971,42.8625,42.7683,42.8427,317746.65036966,0
+SHYG.US,D,20190829,000000,42.9082,42.9448,42.8556,42.8824,388360.82684495,0
+SHYG.US,D,20190830,000000,42.9349,42.9448,42.7881,42.8239,606706.89550259,0
+SHYG.US,D,20190903,000000,42.8239,42.8239,42.7148,42.7782,556750.96079555,0
+SHYG.US,D,20190904,000000,42.8427,42.8625,42.7683,42.8625,441517.60408907,0
+SHYG.US,D,20190905,000000,42.9082,42.926,42.8149,42.926,574347.52709353,0
+SHYG.US,D,20190906,000000,42.9359,42.9825,42.8992,42.8992,293720.16220133,0
+SHYG.US,D,20190909,000000,42.926,42.9736,42.8912,42.9458,306370.24688479,0
+SHYG.US,D,20190910,000000,42.9547,42.9825,42.8992,42.9637,410248.37770352,0
+SHYG.US,D,20190911,000000,42.9458,43.0182,42.9458,43.0182,401821.71096125,0
+SHYG.US,D,20190912,000000,42.9547,43.0271,42.9547,43.0083,817007.49416623,0
+SHYG.US,D,20190913,000000,42.9925,43.0271,42.9587,43.0271,3338308.3369572,0
+SHYG.US,D,20190916,000000,43.0271,43.1223,42.9925,43.1223,350583.01894256,0
+SHYG.US,D,20190917,000000,43.1322,43.157,43.0747,43.1223,355486.13690582,0
+SHYG.US,D,20190918,000000,43.1322,43.1491,43.037,43.1402,288266.42671278,0
+SHYG.US,D,20190919,000000,43.1223,43.1639,43.0846,43.1044,298251.15952936,0
+SHYG.US,D,20190920,000000,43.0946,43.1223,43.0023,43.0946,231196.83628531,0
+SHYG.US,D,20190923,000000,43.0747,43.1491,43.0747,43.0946,182406.67787723,0
+SHYG.US,D,20190924,000000,43.1322,43.157,43.037,43.0747,210626.33027659,0
+SHYG.US,D,20190925,000000,43.0658,43.0846,42.9993,43.0747,219387.80474486,0
+SHYG.US,D,20190926,000000,43.037,43.0946,42.8843,43.0083,593436.60976042,0
+SHYG.US,D,20190927,000000,43.0271,43.047,42.9458,42.9925,656901.83452005,0
+SHYG.US,D,20190930,000000,43.0083,43.0271,42.9825,43.0271,722233.71319782,0
+SHYG.US,D,20191001,000000,43.037,43.0658,42.9637,43.0083,3193953.767288,0
+SHYG.US,D,20191002,000000,42.9736,42.9993,42.7871,42.8615,1366329.1521985,0
+SHYG.US,D,20191003,000000,42.8615,42.8615,42.7038,42.8139,3965882.2248283,0
+SHYG.US,D,20191004,000000,42.8327,42.8982,42.8269,42.8982,1108491.9071852,0
+SHYG.US,D,20191007,000000,42.9072,42.916,42.8377,42.8814,419145.99386761,0
+SHYG.US,D,20191008,000000,42.8615,42.8615,42.7594,42.7673,867910.37000192,0
+SHYG.US,D,20191009,000000,42.8417,42.8714,42.8209,42.8417,733874.33241826,0
+SHYG.US,D,20191010,000000,42.8814,42.912,42.8516,42.8902,475264.60933841,0
+SHYG.US,D,20191011,000000,42.9458,43.0083,42.926,42.9825,493821.22670611,0
+SHYG.US,D,20191014,000000,42.9825,43.0271,42.9547,42.9993,219627.81751229,0
+SHYG.US,D,20191015,000000,42.9993,43.0846,42.9993,43.0846,634939.65784302,0
+SHYG.US,D,20191016,000000,43.0846,43.0846,43.0271,43.037,886228.99151621,0
+SHYG.US,D,20191017,000000,43.047,43.0946,43.047,43.0946,871835.28466933,0
+SHYG.US,D,20191018,000000,43.0846,43.1322,43.0757,43.1044,352262.09985758,0
+SHYG.US,D,20191021,000000,43.1223,43.1322,43.1134,43.1223,292136.88470187,0
+SHYG.US,D,20191022,000000,43.1501,43.1501,43.0946,43.1134,697359.11268742,0
+SHYG.US,D,20191023,000000,43.0747,43.1412,43.0747,43.1223,461023.17949945,0
+SHYG.US,D,20191024,000000,43.1412,43.1629,43.1322,43.158,603829.76766442,0
+SHYG.US,D,20191025,000000,43.158,43.2056,43.158,43.1769,700107.1580288,0
+SHYG.US,D,20191028,000000,43.1957,43.2056,43.158,43.1679,781800.24317219,0
+SHYG.US,D,20191029,000000,43.1867,43.2056,43.1322,43.1412,587882.02857128,0
+SHYG.US,D,20191030,000000,43.1679,43.1679,43.0608,43.1134,390772.04754633,0
+SHYG.US,D,20191031,000000,43.1322,43.1322,43.0083,43.0271,914759.24867341,0
+SHYG.US,D,20191101,000000,43.0946,43.1322,43.0569,43.1223,800582.75490924,0
+SHYG.US,D,20191104,000000,43.1779,43.2155,43.1511,43.1689,3376212.2019854,0
+SHYG.US,D,20191105,000000,43.1967,43.1967,43.1322,43.1511,1633704.3835746,0
+SHYG.US,D,20191106,000000,43.1322,43.1511,43.1044,43.1223,423985.57903947,0
+SHYG.US,D,20191107,000000,43.1779,43.1779,43.0946,43.0946,487376.17798066,0
+SHYG.US,D,20191108,000000,43.1322,43.1322,43.0529,43.1223,849956.8099238,0
+SHYG.US,D,20191111,000000,43.0747,43.1223,43.0747,43.0846,178561.43131329,0
+SHYG.US,D,20191112,000000,43.0946,43.1292,43.0846,43.1044,476177.26292886,0
+SHYG.US,D,20191113,000000,43.0569,43.0946,43.047,43.0747,547920.91125087,0
+SHYG.US,D,20191114,000000,43.0747,43.1134,43.047,43.0569,453412.35447503,0
+SHYG.US,D,20191115,000000,43.1322,43.159,43.0946,43.1511,631925.37985204,0
+SHYG.US,D,20191118,000000,43.1134,43.159,43.0846,43.0946,3385663.4610457,0
+SHYG.US,D,20191119,000000,43.047,43.0569,42.9825,42.9825,819587.12718762,0
+SHYG.US,D,20191120,000000,42.9458,43.0073,42.9062,42.9062,538846.81511073,0
+SHYG.US,D,20191121,000000,42.9736,42.9736,42.8972,42.926,666654.62222523,0
+SHYG.US,D,20191122,000000,42.9637,43.037,42.9547,43.0083,455501.8773915,0
+SHYG.US,D,20191125,000000,43.0182,43.0946,43.0182,43.0846,275720.21310093,0
+SHYG.US,D,20191126,000000,43.1134,43.1223,43.0658,43.0846,473280.97440757,0
+SHYG.US,D,20191127,000000,43.0658,43.1322,43.0658,43.0946,271798.32380454,0
+SHYG.US,D,20191129,000000,43.0747,43.1223,43.0658,43.0658,540119.48785233,0
+SHYG.US,D,20191202,000000,43.047,43.1134,42.9736,43.0172,612576.1152776,0
+SHYG.US,D,20191203,000000,43.0172,43.0271,42.9498,42.9993,564050.1726051,0
+SHYG.US,D,20191204,000000,43.047,43.0946,42.9993,43.047,811774.61076201,0
+SHYG.US,D,20191205,000000,43.0846,43.1223,43.0569,43.1223,388134.9324756,0
+SHYG.US,D,20191206,000000,43.1887,43.1887,43.1699,43.1789,264491.04433894,0
+SHYG.US,D,20191209,000000,43.1977,43.1977,43.1699,43.1887,583201.77960636,0
+SHYG.US,D,20191210,000000,43.2076,43.2622,43.16,43.2423,573943.13583411,0
+SHYG.US,D,20191211,000000,43.282,43.3296,43.2324,43.3206,486203.34248267,0
+SHYG.US,D,20191212,000000,43.3008,43.4139,43.3008,43.3861,558374.57657524,0
+SHYG.US,D,20191213,000000,43.4406,43.4406,43.3761,43.4139,428062.7707148,0
+SHYG.US,D,20191216,000000,43.4674,43.516,43.4327,43.5061,383451.65813965,0
+SHYG.US,D,20191217,000000,43.5358,43.6013,43.4972,43.5725,527833.45614803,0
+SHYG.US,D,20191218,000000,43.6211,43.6657,43.5358,43.6488,2214919.5028791,0
+SHYG.US,D,20191219,000000,43.6975,43.6975,43.6052,43.6707,775560.91967597,0
+SHYG.US,D,20191220,000000,43.6885,43.7133,43.5953,43.6052,2474621.3848965,0
+SHYG.US,D,20191223,000000,43.6518,43.6518,43.6052,43.625,885088.4266424,0
+SHYG.US,D,20191224,000000,43.625,43.6608,43.6052,43.6518,278575.15488497,0
+SHYG.US,D,20191226,000000,43.7272,43.7748,43.6806,43.7173,331826.72708767,0
+SHYG.US,D,20191227,000000,43.7549,43.7549,43.6965,43.7272,497997.24716803,0
+SHYG.US,D,20191230,000000,43.7549,43.7549,43.6608,43.6975,318305.33555099,0
+SHYG.US,D,20191231,000000,43.7173,43.7451,43.6885,43.7451,795719.97522623,0
+SHYG.US,D,20200102,000000,43.7451,43.8462,43.7401,43.8224,1294459.4467507,0
+SHYG.US,D,20200103,000000,43.7549,43.8799,43.7549,43.8512,891516.33159875,0
+SHYG.US,D,20200106,000000,43.8314,43.8314,43.7748,43.8224,3004251.9114292,0
+SHYG.US,D,20200107,000000,43.8314,43.8362,43.7837,43.7926,652115.69756949,0
+SHYG.US,D,20200108,000000,43.8224,43.87,43.6716,43.8314,481838.74056063,0
+SHYG.US,D,20200109,000000,43.9057,43.9325,43.8314,43.9325,346878.95635946,0
+SHYG.US,D,20200110,000000,43.9711,43.9711,43.9137,43.9424,1190673.0855195,0
+SHYG.US,D,20200113,000000,43.9711,43.9711,43.9325,43.9325,865807.73714437,0
+SHYG.US,D,20200114,000000,43.9424,43.9612,43.9137,43.9325,680578.3881073,0
+SHYG.US,D,20200115,000000,43.9612,44.0386,43.9612,44.0008,14966824.056419,0
+SHYG.US,D,20200116,000000,44.0386,44.0386,43.991,44.0188,2987298.7407011,0
+SHYG.US,D,20200117,000000,44.0485,44.0485,43.991,44.0008,3124226.024521,0
+SHYG.US,D,20200121,000000,44.0008,44.0386,43.9424,43.9513,4330078.404895,0
+SHYG.US,D,20200122,000000,44.0188,44.0188,43.9612,43.981,2116517.2936031,0
+SHYG.US,D,20200123,000000,43.981,43.981,43.9137,43.9325,3484372.2412516,0
+SHYG.US,D,20200124,000000,43.9711,43.9711,43.8026,43.8512,5465075.5875694,0
+SHYG.US,D,20200127,000000,43.6885,43.6885,43.5537,43.625,4855568.2069611,0
+SHYG.US,D,20200128,000000,43.7272,43.8314,43.6796,43.8026,1527326.2878379,0
+SHYG.US,D,20200129,000000,43.8412,43.8412,43.7748,43.8026,1036077.6349542,0
+SHYG.US,D,20200130,000000,43.7451,43.8512,43.6885,43.8314,863810.99227246,0
+SHYG.US,D,20200131,000000,43.7926,43.7926,43.6518,43.6975,837090.91544105,0
+SHYG.US,D,20200203,000000,43.7649,43.8026,43.6935,43.6975,1230322.589625,0
+SHYG.US,D,20200204,000000,43.8124,43.8799,43.7797,43.8799,1037317.0286146,0
+SHYG.US,D,20200205,000000,43.9433,43.9721,43.9156,43.9721,645037.33784426,0
+SHYG.US,D,20200206,000000,43.992,44.0495,43.9245,44.0098,1159534.9585447,0
+SHYG.US,D,20200207,000000,43.992,44.0098,43.9394,43.9622,537495.48272267,0
+SHYG.US,D,20200210,000000,43.9523,44.0058,43.9245,43.992,891664.57477863,0
+SHYG.US,D,20200211,000000,44.0594,44.0971,44.0495,44.0693,1095697.6131499,0
+SHYG.US,D,20200212,000000,44.1337,44.1516,44.0971,44.1259,1046544.4102196,0
+SHYG.US,D,20200213,000000,44.1259,44.1873,44.0971,44.1516,4868974.6343991,0
+SHYG.US,D,20200214,000000,44.1794,44.1794,44.1209,44.1704,3093352.1132818,0
+SHYG.US,D,20200218,000000,44.1516,44.1516,44.0782,44.1159,831413.30249717,0
+SHYG.US,D,20200219,000000,44.1615,44.1615,44.1109,44.1337,758470.598795,0
+SHYG.US,D,20200220,000000,44.1615,44.1893,44.0693,44.1427,1435671.6643891,0
+SHYG.US,D,20200221,000000,44.1704,44.1794,44.0594,44.1159,5984804.07476,0
+SHYG.US,D,20200224,000000,43.8512,43.861,43.7331,43.7649,1731799.0134638,0
+SHYG.US,D,20200225,000000,43.9147,43.9622,43.5388,43.5745,1316790.718692,0
+SHYG.US,D,20200226,000000,43.6508,43.7351,43.4922,43.624,1288479.296705,0
+SHYG.US,D,20200227,000000,43.3673,43.4882,43.0738,43.0936,3319735.5842774,0
+SHYG.US,D,20200228,000000,42.6295,43.273,42.574,43.2165,7106021.7009042,0
+SHYG.US,D,20200302,000000,42.9716,43.273,42.8853,43.2532,4433909.1382345,0
+SHYG.US,D,20200303,000000,43.2165,43.5001,42.9815,43.0261,7604417.2885896,0
+SHYG.US,D,20200304,000000,43.3305,43.4614,43.0618,43.4614,2534247.4138342,0
+SHYG.US,D,20200305,000000,43.2076,43.2433,42.9855,43.0738,2227105.6973398,0
+SHYG.US,D,20200306,000000,42.564,42.7346,42.4024,42.7246,3217448.7986142,0
+SHYG.US,D,20200309,000000,40.8337,41.259,38.2386,40.9338,3805388.3092348,0
+SHYG.US,D,20200310,000000,41.3423,41.616,41.027,41.616,4415221.421456,0
+SHYG.US,D,20200311,000000,41.0518,41.1252,40.4093,40.5977,6902852.9101871,0
+SHYG.US,D,20200312,000000,39.3095,40.1336,37.8409,39.1945,3368723.4002586,0
+SHYG.US,D,20200313,000000,39.9888,40.317,39.5535,40.1712,2630279.7491461,0
+SHYG.US,D,20200316,000000,38.0502,39.3938,36.7631,38.5341,2624267.3284763,0
+SHYG.US,D,20200317,000000,38.5807,39.0815,38.1821,38.9209,3060779.9604444,0
+SHYG.US,D,20200318,000000,37.9738,38.3258,36.3853,37.4641,2750641.1097282,0
+SHYG.US,D,20200319,000000,37.1716,37.5098,36.5836,36.7353,2096325.9674286,0
+SHYG.US,D,20200320,000000,36.3853,36.9624,35.8558,36.0055,2567488.1736665,0
+SHYG.US,D,20200323,000000,36.0452,36.1206,35.117,35.5136,4144117.9245286,0
+SHYG.US,D,20200324,000000,35.4779,36.6412,34.9137,36.5657,4125676.2712596,0
+SHYG.US,D,20200325,000000,37.1716,38.0879,36.6362,37.1816,2476831.9226537,0
+SHYG.US,D,20200326,000000,37.3402,38.428,37.2272,38.3546,2097085.3355541,0
+SHYG.US,D,20200327,000000,37.9838,39.263,37.5068,38.5341,2743095.8344092,0
+SHYG.US,D,20200330,000000,38.5727,39.016,38.4756,38.8732,1431082.1765548,0
+SHYG.US,D,20200331,000000,38.902,39.026,38.6045,38.665,4521344.3775702,0
+SHYG.US,D,20200401,000000,38.0571,38.2168,37.7706,37.8301,1246098.8910272,0
+SHYG.US,D,20200402,000000,37.7518,38.4181,37.7418,38.1345,1158230.0151789,0
+SHYG.US,D,20200403,000000,38.1434,38.1484,37.3818,37.4573,894081.84622206,0
+SHYG.US,D,20200406,000000,37.8866,38.2952,37.8866,38.2367,1990198.9774865,0
+SHYG.US,D,20200407,000000,38.675,38.7801,38.3527,38.3903,3602555.3347006,0
+SHYG.US,D,20200408,000000,38.5421,39.2887,38.5421,39.1499,1240240.7642793,0
+SHYG.US,D,20200409,000000,40.3597,41.8897,40.3597,41.2908,6429781.6948368,0
+SHYG.US,D,20200413,000000,40.9655,41.025,40.3448,40.7673,3003848.5286268,0
+SHYG.US,D,20200414,000000,40.9269,41.1421,40.6631,40.8069,1821488.154208,0
+SHYG.US,D,20200415,000000,40.3012,40.5194,40.0919,40.5194,1066846.6666648,0
+SHYG.US,D,20200416,000000,40.3597,40.4162,40.0919,40.3012,1058061.9976853,0
+SHYG.US,D,20200417,000000,40.671,40.7078,40.4162,40.559,1070490.2218275,0
+SHYG.US,D,20200420,000000,40.4162,40.442,39.969,39.9858,1108088.5243828,0
+SHYG.US,D,20200421,000000,39.5406,39.6913,39.2461,39.4176,2355779.7690225,0
+SHYG.US,D,20200422,000000,39.606,39.8639,39.606,39.6556,729828.40291012,0
+SHYG.US,D,20200423,000000,39.7409,39.8936,39.5505,39.616,779711.72871272,0
+SHYG.US,D,20200424,000000,39.6556,39.6933,39.2937,39.378,1783533.8663295,0
+SHYG.US,D,20200427,000000,39.494,39.5575,39.4078,39.4454,1482127.2448283,0
+SHYG.US,D,20200428,000000,39.6457,39.6834,39.3225,39.3681,4114441.0517556,0
+SHYG.US,D,20200429,000000,39.7033,40.0235,39.606,39.969,1677137.6183667,0
+SHYG.US,D,20200430,000000,39.7686,40.1871,39.7686,40.1514,1061195.273603,0
+SHYG.US,D,20200501,000000,39.7131,39.7856,39.3026,39.3294,868653.60281534,0
+SHYG.US,D,20200504,000000,39.3294,39.3879,39.1886,39.3026,920027.42807284,0
+SHYG.US,D,20200505,000000,39.4176,39.5505,39.3978,39.4841,1199681.6319542,0
+SHYG.US,D,20200506,000000,39.5406,39.5575,39.3225,39.3225,984090.66783704,0
+SHYG.US,D,20200507,000000,39.5406,39.5505,39.3482,39.3482,2381899.8139353,0
+SHYG.US,D,20200508,000000,39.4653,39.7131,39.4454,39.6745,1243566.655485,0
+SHYG.US,D,20200511,000000,39.606,39.6457,39.5227,39.5406,852957.97797371,0
+SHYG.US,D,20200512,000000,39.7498,39.7954,39.4841,39.4841,1062028.25909,0
+SHYG.US,D,20200513,000000,39.4841,39.5029,39.1499,39.256,1626768.2162873,0
+SHYG.US,D,20200514,000000,39.0478,39.3581,38.9357,39.2174,1624001.0102627,0
+SHYG.US,D,20200515,000000,39.1113,39.2937,39.0528,39.256,813956.91172303,0
+SHYG.US,D,20200518,000000,39.6259,39.8054,39.5773,39.6745,1188588.6048881,0
+SHYG.US,D,20200519,000000,39.6556,39.8252,39.6259,39.7131,889384.45348803,0
+SHYG.US,D,20200520,000000,39.8837,40.1118,39.8837,40.0631,1168156.2574891,0
+SHYG.US,D,20200521,000000,40.0919,40.1217,39.964,40.082,772762.45148426,0
+SHYG.US,D,20200522,000000,40.1118,40.2417,39.9848,40.1782,522345.43312129,0
+SHYG.US,D,20200526,000000,40.4331,40.5779,40.4162,40.4697,698523.88052936,0
+SHYG.US,D,20200527,000000,40.5392,40.6453,40.3795,40.5491,960777.15877195,0
+SHYG.US,D,20200528,000000,40.6532,40.8347,40.554,40.6265,3758812.7224119,0
+SHYG.US,D,20200529,000000,40.6265,40.8902,40.5292,40.8168,688387.87916189,0
+SHYG.US,D,20200601,000000,40.7653,41.0628,40.7058,40.9943,1862671.5214197,0
+SHYG.US,D,20200602,000000,40.9844,41.3661,40.9844,41.3375,764282.33652067,0
+SHYG.US,D,20200603,000000,41.4921,41.6617,41.4832,41.5575,1063202.103045,0
+SHYG.US,D,20200604,000000,41.5575,41.5575,41.4128,41.501,1572315.5717904,0
+SHYG.US,D,20200605,000000,41.9294,42.0633,41.6815,41.8531,2669418.9740066,0
+SHYG.US,D,20200608,000000,41.978,41.978,41.7866,41.8531,1038910.3906841,0
+SHYG.US,D,20200609,000000,41.7291,41.7291,41.5149,41.6339,941923.04658747,0
+SHYG.US,D,20200610,000000,41.5675,41.7489,41.4227,41.6537,1389260.4560582,0
+SHYG.US,D,20200611,000000,41.1461,41.1461,40.7156,40.8337,1371691.1180994,0
+SHYG.US,D,20200612,000000,41.2432,41.273,40.8882,41.0628,1426565.2976249,0
+SHYG.US,D,20200615,000000,40.916,41.5297,40.8227,41.4128,1299660.0595307,0
+SHYG.US,D,20200616,000000,41.7966,41.7966,41.3751,41.4723,1668163.3594702,0
+SHYG.US,D,20200617,000000,41.4723,41.5952,41.4048,41.4048,1257300.83145,0
+SHYG.US,D,20200618,000000,41.3661,41.4822,41.3285,41.4227,773859.65270682,0
+SHYG.US,D,20200619,000000,41.5487,41.5487,41.2819,41.385,532762.79399344,0
+SHYG.US,D,20200622,000000,41.3751,41.4713,41.3285,41.3949,471523.23384608,0
+SHYG.US,D,20200623,000000,41.5099,41.5099,41.4048,41.4227,618814.43031682,0
+SHYG.US,D,20200624,000000,41.3195,41.3375,40.907,41.1183,715560.753189,0
+SHYG.US,D,20200625,000000,41.1649,41.1837,40.8982,41.1738,820782.14873975,0
+SHYG.US,D,20200626,000000,41.1649,41.1649,40.7901,40.8049,726153.5855802,0
+SHYG.US,D,20200629,000000,40.8882,40.916,40.5064,40.5659,3067984.3772955,0
+SHYG.US,D,20200630,000000,40.6502,41.0578,40.6502,40.9547,1630333.1118035,0
+SHYG.US,D,20200701,000000,41.0241,41.1193,41.0241,41.0628,3906479.0648889,0
+SHYG.US,D,20200702,000000,41.3126,41.4068,41.1748,41.2144,876036.5165564,0
+SHYG.US,D,20200706,000000,41.4346,41.5327,41.3771,41.5327,928543.84748865,0
+SHYG.US,D,20200707,000000,41.4644,41.5565,41.2343,41.2542,869768.956264,0
+SHYG.US,D,20200708,000000,41.3027,41.4197,41.274,41.4148,983005.56809856,0
+SHYG.US,D,20200709,000000,41.4246,41.4246,41.1193,41.3027,691427.36857802,0
+SHYG.US,D,20200710,000000,41.264,41.4693,41.2244,41.4346,525281.0514658,0
+SHYG.US,D,20200713,000000,41.503,41.6072,41.2045,41.2045,964865.44347434,0
+SHYG.US,D,20200714,000000,41.2442,41.5467,41.2343,41.5129,1042420.829522,0
+SHYG.US,D,20200715,000000,41.7143,41.7806,41.627,41.7718,659281.79305425,0
+SHYG.US,D,20200716,000000,41.7718,41.8104,41.5794,41.7718,721000.37027945,0
+SHYG.US,D,20200717,000000,41.8104,41.8967,41.7143,41.8769,1600858.9388887,0
+SHYG.US,D,20200720,000000,41.8669,42.1069,41.8669,42.097,1715491.2552196,0
+SHYG.US,D,20200721,000000,42.1069,42.2309,42.1069,42.1644,2773289.0371693,0
+SHYG.US,D,20200722,000000,42.2031,42.2805,42.1555,42.2507,984725.99575083,0
+SHYG.US,D,20200723,000000,42.2606,42.2903,42.0256,42.1832,3390194.4583738,0
+SHYG.US,D,20200724,000000,42.2219,42.2903,42.1317,42.2606,1837732.3796609,0
+SHYG.US,D,20200727,000000,42.2606,42.327,42.2021,42.327,619156.29724186,0
+SHYG.US,D,20200728,000000,42.327,42.3468,42.2309,42.2309,1623265.8451053,0
+SHYG.US,D,20200729,000000,42.337,42.4907,42.337,42.4509,1399427.7195929,0
+SHYG.US,D,20200730,000000,42.3866,42.568,42.336,42.5006,1209837.8024618,0
+SHYG.US,D,20200731,000000,42.5105,42.6255,42.332,42.6156,1350414.6921865,0
+SHYG.US,D,20200803,000000,42.6255,42.692,42.4659,42.568,668986.17482314,0
+SHYG.US,D,20200804,000000,42.5382,42.6205,42.4559,42.568,1329961.1671905,0
+SHYG.US,D,20200805,000000,42.6067,42.6721,42.5769,42.6067,1096807.9243135,0
+SHYG.US,D,20200806,000000,42.6632,42.7118,42.5967,42.6632,968621.94582176,0
+SHYG.US,D,20200807,000000,42.7118,42.7416,42.5868,42.6632,986206.41063566,0
+SHYG.US,D,20200810,000000,42.682,42.7018,42.568,42.6632,820789.20793879,0
+SHYG.US,D,20200811,000000,42.6632,42.7594,42.4421,42.4609,896732.07123386,0
+SHYG.US,D,20200812,000000,42.5382,42.6493,42.4807,42.5006,2519946.4850318,0
+SHYG.US,D,20200813,000000,42.5006,42.5769,42.3608,42.3945,2315537.2921974,0
+SHYG.US,D,20200814,000000,42.3458,42.3756,42.2209,42.326,1036132.0916325,0
+SHYG.US,D,20200817,000000,42.2795,42.5006,42.2795,42.4709,571055.92342589,0
+SHYG.US,D,20200818,000000,42.4807,42.6156,42.4509,42.5868,997174.3890331,0
+SHYG.US,D,20200819,000000,42.5581,42.6017,42.4321,42.4709,673961.90169082,0
+SHYG.US,D,20200820,000000,42.4321,42.6355,42.3994,42.6255,868659.65355738,0
+SHYG.US,D,20200821,000000,42.5868,42.6453,42.5382,42.568,876523.6012903,0
+SHYG.US,D,20200824,000000,42.682,42.7792,42.6493,42.7693,1448140.2268116,0
+SHYG.US,D,20200825,000000,42.7891,42.8189,42.7118,42.7991,1448736.2249021,0
+SHYG.US,D,20200826,000000,42.8377,42.8764,42.7991,42.8377,857194.50585598,0
+SHYG.US,D,20200827,000000,42.8665,42.8952,42.682,42.7891,1146030.7107771,0
+SHYG.US,D,20200828,000000,42.8377,42.8665,42.7792,42.7792,620031.63792308,0
+SHYG.US,D,20200831,000000,42.8189,42.8278,42.7316,42.7316,673252.9564156,0
+SHYG.US,D,20200901,000000,42.5967,42.7693,42.5382,42.7316,1068067.908099,0
+SHYG.US,D,20200902,000000,42.7594,42.8457,42.6156,42.8189,1001511.762616,0
+SHYG.US,D,20200903,000000,42.7693,42.7693,42.4173,42.5204,4915268.8617173,0
+SHYG.US,D,20200904,000000,42.6543,42.7018,42.2973,42.5482,1109114.125158,0
+SHYG.US,D,20200908,000000,42.3756,42.4758,42.2695,42.3171,1274897.397748,0
+SHYG.US,D,20200909,000000,42.4509,42.6156,42.4193,42.5581,1120774.9135184,0
+SHYG.US,D,20200910,000000,42.5967,42.6533,42.3856,42.3945,2039142.4213594,0
+SHYG.US,D,20200911,000000,42.4807,42.5105,42.3072,42.4609,914828.83220683,0
+SHYG.US,D,20200914,000000,42.568,42.6067,42.4321,42.4807,744883.65755295,0
+SHYG.US,D,20200915,000000,42.5006,42.6067,42.3171,42.568,733353.96860316,0
+SHYG.US,D,20200916,000000,42.6355,42.7693,42.5878,42.6156,1005491.1339617,0
+SHYG.US,D,20200917,000000,42.5105,42.6355,42.4907,42.5967,822295.84270578,0
+SHYG.US,D,20200918,000000,42.6632,42.6632,42.4709,42.5382,1060574.0640873,0
+SHYG.US,D,20200921,000000,42.3945,42.4223,42.1446,42.2497,2533903.5299952,0
+SHYG.US,D,20200922,000000,42.3171,42.341,42.1714,42.326,1429249.8101748,0
+SHYG.US,D,20200923,000000,42.3558,42.3558,41.9314,41.9413,2325702.538818,0
+SHYG.US,D,20200924,000000,41.9502,42.095,41.8253,41.9602,2222079.5476219,0
+SHYG.US,D,20200925,000000,41.9215,42.0801,41.8739,41.98,1756982.2018181,0
+SHYG.US,D,20200928,000000,42.1347,42.2299,42.0741,42.1148,3921242.875457,0
+SHYG.US,D,20200929,000000,42.1714,42.2249,42.0484,42.1624,1335590.3741981,0
+SHYG.US,D,20200930,000000,42.211,42.4034,42.211,42.336,1032190.033196,0
+SHYG.US,D,20201001,000000,42.5204,42.5294,42.341,42.3945,1224226.4670236,0
+SHYG.US,D,20201002,000000,42.2597,42.4321,42.2597,42.3856,1477793.9050735,0
+SHYG.US,D,20201005,000000,42.4619,42.6365,42.4619,42.6265,1535415.1214832,0
+SHYG.US,D,20201006,000000,42.684,42.7812,42.5204,42.5492,1224954.572982,0
+SHYG.US,D,20201007,000000,42.694,42.7038,42.6185,42.6642,2722206.6559866,0
+SHYG.US,D,20201008,000000,42.7336,42.8011,42.694,42.8011,2426876.9964036,0
+SHYG.US,D,20201009,000000,42.8209,42.9062,42.7634,42.8784,1643495.492646,0
+SHYG.US,D,20201012,000000,42.9458,43.0806,42.931,43.043,723624.37540911,0
+SHYG.US,D,20201013,000000,42.8585,43.0033,42.8347,42.8883,949796.07043344,0
+SHYG.US,D,20201014,000000,42.8972,42.8972,42.7524,42.8298,945926.62090135,0
+SHYG.US,D,20201015,000000,42.6642,42.8011,42.6156,42.7911,779702.65259967,0
+SHYG.US,D,20201016,000000,42.8387,42.8883,42.684,42.7038,1465321.308823,0
+SHYG.US,D,20201019,000000,42.8298,42.8387,42.6463,42.6543,720939.86285909,0
+SHYG.US,D,20201020,000000,42.7236,42.8298,42.6691,42.7713,1042386.5419839,0
+SHYG.US,D,20201021,000000,42.8298,42.8734,42.7286,42.7812,1758374.8809434,0
+SHYG.US,D,20201022,000000,42.7812,42.8962,42.7236,42.8784,656342.14088171,0
+SHYG.US,D,20201023,000000,42.916,42.916,42.8109,42.9062,575820.88277932,0
+SHYG.US,D,20201026,000000,42.7911,42.8011,42.559,42.5977,824957.16074466,0
+SHYG.US,D,20201027,000000,42.6265,42.689,42.5888,42.5977,3014697.5090975,0
+SHYG.US,D,20201028,000000,42.3658,42.5115,42.2398,42.2973,1331946.8190353,0
+SHYG.US,D,20201029,000000,42.2973,42.4569,42.2249,42.4034,1261617.0274357,0
+SHYG.US,D,20201030,000000,42.3558,42.5115,42.2645,42.4718,1489823.7886982,0
+SHYG.US,D,20201102,000000,42.4223,42.4272,42.2795,42.3856,1415165.6996288,0
+SHYG.US,D,20201103,000000,42.4718,42.684,42.4519,42.6741,1332311.8804715,0
+SHYG.US,D,20201104,000000,42.7713,43.1104,42.7713,42.9062,2261015.0641671,0
+SHYG.US,D,20201105,000000,43.158,43.2264,43.0331,43.0806,1984553.6351667,0
+SHYG.US,D,20201106,000000,43.1402,43.158,42.9458,43.0033,1867458.6668271,0
+SHYG.US,D,20201109,000000,43.6806,43.6806,43.2651,43.2651,4005531.7289338,0
+SHYG.US,D,20201110,000000,43.2552,43.3911,43.2165,43.3325,3034218.211363,0
+SHYG.US,D,20201111,000000,43.3523,43.3623,43.2165,43.2651,1760743.7464505,0
+SHYG.US,D,20201112,000000,43.2552,43.2552,43.043,43.0718,1772138.3021615,0
+SHYG.US,D,20201113,000000,43.1402,43.2264,43.0757,43.1877,622546.72969609,0
+SHYG.US,D,20201116,000000,43.3137,43.3911,43.2552,43.3821,1061609.7494325,0
+SHYG.US,D,20201117,000000,43.3325,43.4486,43.28,43.4009,863396.51644298,0
+SHYG.US,D,20201118,000000,43.4099,43.4584,43.2938,43.2938,1923374.5824398,0
+SHYG.US,D,20201119,000000,43.3137,43.4773,43.2651,43.4396,881212.92636827,0
+SHYG.US,D,20201120,000000,43.4297,43.4366,43.3623,43.3623,1781817.4725052,0
+SHYG.US,D,20201123,000000,43.4872,43.516,43.4099,43.4674,901620.06234203,0
+SHYG.US,D,20201124,000000,43.5655,43.629,43.5061,43.5457,848123.43508687,0
+SHYG.US,D,20201125,000000,43.5457,43.643,43.5061,43.5745,830342.32115679,0
+SHYG.US,D,20201127,000000,43.6142,43.6618,43.5943,43.6142,800183.40593486,0
+SHYG.US,D,20201130,000000,43.6042,43.634,43.5219,43.6042,1534882.656184,0
+SHYG.US,D,20201201,000000,43.5655,43.639,43.4773,43.5655,1662342.5456315,0
+SHYG.US,D,20201202,000000,43.5457,43.634,43.4832,43.5943,2078309.8830161,0
+SHYG.US,D,20201203,000000,43.6618,43.6994,43.5943,43.6142,1579628.901998,0
+SHYG.US,D,20201204,000000,43.7193,43.7778,43.6905,43.7481,809227.24836481,0
+SHYG.US,D,20201207,000000,43.7679,43.7679,43.6836,43.7282,904022.20693035,0
+SHYG.US,D,20201208,000000,43.7381,43.7877,43.7093,43.7282,899415.57532687,0
+SHYG.US,D,20201209,000000,43.7778,43.7778,43.629,43.6716,653027.34270293,0
+SHYG.US,D,20201210,000000,43.6618,43.7926,43.643,43.7381,3063927.3547603,0
+SHYG.US,D,20201211,000000,43.7282,43.7877,43.6538,43.7282,2526813.0687859,0
+SHYG.US,D,20201214,000000,43.7679,43.8026,43.6618,43.7093,774257.99322419,0
+SHYG.US,D,20201215,000000,43.7778,43.8561,43.7193,43.8561,1249538.7378747,0
+SHYG.US,D,20201216,000000,43.8264,43.8362,43.6905,43.7877,1555746.6231815,0
+SHYG.US,D,20201217,000000,43.866,43.8948,43.8174,43.8759,1148489.3289578,0
+SHYG.US,D,20201218,000000,43.8759,43.9087,43.8224,43.8759,942304.24333574,0
+SHYG.US,D,20201221,000000,43.7976,43.8362,43.6994,43.7679,794225.44194331,0
+SHYG.US,D,20201222,000000,43.7976,43.8462,43.7679,43.8264,593948.90591947,0
+SHYG.US,D,20201223,000000,43.8264,44.0108,43.8264,43.981,5757715.6923172,0
+SHYG.US,D,20201224,000000,44.0108,44.0891,44.0108,44.0891,563241.39008628,0
+SHYG.US,D,20201228,000000,44.1288,44.1377,44.0306,44.0406,1545343.3807075,0
+SHYG.US,D,20201229,000000,44.0306,44.1377,44.0208,44.0505,946332.02061777,0
+SHYG.US,D,20201230,000000,44.0604,44.1476,43.9235,44.1288,707237.95751835,0
+SHYG.US,D,20201231,000000,44.1566,44.1744,44.0991,44.1476,733458.84813178,0
+SHYG.US,D,20210104,000000,44.1942,44.2042,43.9513,44.0703,952523.94663471,0
+SHYG.US,D,20210105,000000,44.0505,44.1377,44.0276,44.0703,1013500.2995035,0
+SHYG.US,D,20210106,000000,44.0406,44.2042,44.0108,44.0108,3558098.5160475,0
+SHYG.US,D,20210107,000000,44.1566,44.1902,44.0991,44.1655,1300937.7745574,0
+SHYG.US,D,20210108,000000,44.2042,44.214,44.0991,44.2042,724114.48551403,0
+SHYG.US,D,20210111,000000,44.0891,44.1476,44.0406,44.0604,669544.86000447,0
+SHYG.US,D,20210112,000000,44.0703,44.1189,43.991,44.1089,1254809.9426451,0
+SHYG.US,D,20210113,000000,44.1189,44.2438,44.1159,44.214,2444886.0216171,0
+SHYG.US,D,20210114,000000,44.1744,44.2042,44.1189,44.1655,45910510.435857,0
+SHYG.US,D,20210115,000000,44.1189,44.1744,44.0891,44.0991,9030006.3998326,0
+SHYG.US,D,20210119,000000,44.1744,44.2131,44.1288,44.1744,4692653.9945531,0
+SHYG.US,D,20210120,000000,44.2637,44.3133,44.214,44.2339,2400450.380561,0
+SHYG.US,D,20210121,000000,44.2735,44.3133,44.2339,44.2735,2693572.5277577,0
+SHYG.US,D,20210122,000000,44.224,44.2637,44.1844,44.224,1478386.877793,0
+SHYG.US,D,20210125,000000,44.2537,44.2537,44.1089,44.224,1702425.6862495,0
+SHYG.US,D,20210126,000000,44.2042,44.2537,44.1744,44.214,1282986.2313932,0
+SHYG.US,D,20210127,000000,44.1377,44.224,44.0534,44.1288,3313750.3919467,0
+SHYG.US,D,20210128,000000,44.1942,44.3212,44.1665,44.1844,2543080.48875,0
+SHYG.US,D,20210129,000000,44.1942,44.2735,44.0604,44.0792,3568389.8197939,0
+SHYG.US,D,20210201,000000,44.0406,44.0891,43.9156,44.0604,2652137.0462945,0
+SHYG.US,D,20210202,000000,44.1655,44.2042,44.1209,44.1744,1058650.9365769,0
+SHYG.US,D,20210203,000000,44.1744,44.2339,44.1566,44.1744,1207771.4740565,0
+SHYG.US,D,20210204,000000,44.2438,44.2935,44.226,44.2537,705178.68831207,0
+SHYG.US,D,20210205,000000,44.3718,44.3718,44.2935,44.2935,1989941.8209499,0
+SHYG.US,D,20210208,000000,44.3519,44.4174,44.3133,44.4174,1003687.0043779,0
+SHYG.US,D,20210209,000000,44.3906,44.3986,44.342,44.342,645101.87909265,0
+SHYG.US,D,20210210,000000,44.3906,44.3986,44.2925,44.3321,3249779.9302271,0
+SHYG.US,D,20210211,000000,44.3906,44.3906,44.3222,44.3519,2696901.4443346,0
+SHYG.US,D,20210212,000000,44.3718,44.4273,44.3549,44.4273,715567.81238804,0
+SHYG.US,D,20210216,000000,44.3986,44.4174,44.3519,44.3906,990086.95319482,0
+SHYG.US,D,20210217,000000,44.3906,44.3986,44.3133,44.3618,1119285.4225206,0
+SHYG.US,D,20210218,000000,44.3618,44.3986,44.3222,44.3718,705133.30774679,0
+SHYG.US,D,20210219,000000,44.3906,44.4471,44.342,44.3618,651421.87914935,0
+SHYG.US,D,20210222,000000,44.3618,44.3986,44.2835,44.3033,971352.84739405,0
+SHYG.US,D,20210223,000000,44.3321,44.4194,44.214,44.4074,1205076.8769364,0
+SHYG.US,D,20210224,000000,44.3906,44.4471,44.34,44.4273,842838.11191833,0
+SHYG.US,D,20210225,000000,44.3986,44.4471,44.1566,44.214,2771680.5482447,0
+SHYG.US,D,20210226,000000,44.2438,44.2935,44.0792,44.1655,1722022.0227906,0
+SHYG.US,D,20210301,000000,44.1844,44.2935,44.0743,44.2835,1244943.1992983,0
+SHYG.US,D,20210302,000000,44.3033,44.337,44.2052,44.224,1109149.4211531,0
+SHYG.US,D,20210303,000000,44.214,44.214,44.1089,44.1189,4056349.894381,0
+SHYG.US,D,20210304,000000,44.1844,44.2775,43.9513,44.0604,1337780.7428151,0
+SHYG.US,D,20210305,000000,44.1655,44.224,43.986,44.1844,971113.84308362,0
+SHYG.US,D,20210308,000000,44.1566,44.2092,43.9612,43.991,717897.34807195,0
+SHYG.US,D,20210309,000000,44.0991,44.1476,44.0008,44.0306,2514934.453712,0
+SHYG.US,D,20210310,000000,44.0505,44.1844,44.0505,44.1476,1203250.5612985,0
+SHYG.US,D,20210311,000000,44.214,44.3133,44.1844,44.2438,1044171.5108845,0
+SHYG.US,D,20210312,000000,44.214,44.224,44.1566,44.214,490734.3398107,0
+SHYG.US,D,20210315,000000,44.2537,44.2537,44.1645,44.2438,664304.91740121,0
+SHYG.US,D,20210316,000000,44.224,44.224,44.1427,44.1476,827158.62238879,0
+SHYG.US,D,20210317,000000,44.1377,44.2885,44.0792,44.2042,1164454.2118201,0
+SHYG.US,D,20210318,000000,44.1377,44.1476,43.991,44.0108,2693126.7897611,0
+SHYG.US,D,20210319,000000,44.0505,44.1645,43.9602,44.1566,1085501.104362,0
+SHYG.US,D,20210322,000000,44.1566,44.2935,44.1566,44.2438,1653900.7520341,0
+SHYG.US,D,20210323,000000,44.224,44.2637,44.1744,44.2339,770918.99207727,0
+SHYG.US,D,20210324,000000,44.3222,44.3986,44.2537,44.2637,1718832.2732805,0
+SHYG.US,D,20210325,000000,44.2735,44.342,44.224,44.3133,703557.08944639,0
+SHYG.US,D,20210326,000000,44.3718,44.4372,44.2735,44.4174,772562.77699708,0
+SHYG.US,D,20210329,000000,44.4174,44.4669,44.3569,44.4571,1379123.4462338,0
+SHYG.US,D,20210330,000000,44.4571,44.4571,44.3856,44.3986,3727741.1535995,0
+SHYG.US,D,20210331,000000,44.3906,44.5462,44.3906,44.5066,1838171.0584584,0
+SHYG.US,D,20210401,000000,44.6335,44.6861,44.4967,44.5662,3264519.537827,0
+SHYG.US,D,20210405,000000,44.6246,44.6246,44.5662,44.585,760542.97794237,0
+SHYG.US,D,20210406,000000,44.6048,44.6713,44.5948,44.6513,1293935.0491075,0
+SHYG.US,D,20210407,000000,44.6335,44.6811,44.6335,44.6425,726097.11198786,0
+SHYG.US,D,20210408,000000,44.701,44.701,44.6613,44.6613,1323575.6174284,0
+SHYG.US,D,20210409,000000,44.6811,44.6811,44.6147,44.6425,603504.03605147,0
+SHYG.US,D,20210412,000000,44.6425,44.6513,44.58,44.6513,636554.19750965,0
+SHYG.US,D,20210413,000000,44.6425,44.6713,44.5662,44.6613,742960.53004246,0
+SHYG.US,D,20210414,000000,44.6613,44.7258,44.6513,44.6613,792480.8113229,0
+SHYG.US,D,20210415,000000,44.7506,44.7902,44.7129,44.7704,1333620.8576653,0
+SHYG.US,D,20210416,000000,44.7604,44.8001,44.6911,44.6911,1095277.0865784,0
+SHYG.US,D,20210419,000000,44.7109,44.7208,44.6811,44.7109,1202141.2585919,0
+SHYG.US,D,20210420,000000,44.6425,44.7109,44.6246,44.6425,1595635.1315975,0
+SHYG.US,D,20210421,000000,44.6147,44.7406,44.6147,44.7406,1553429.1889817,0
+SHYG.US,D,20210422,000000,44.7902,44.7902,44.6742,44.6911,576895.89794774,0
+SHYG.US,D,20210423,000000,44.7208,44.8001,44.6911,44.7704,567523.29853382,0
+SHYG.US,D,20210426,000000,44.7604,44.8101,44.7258,44.7307,1604425.8513189,0
+SHYG.US,D,20210427,000000,44.7803,44.7803,44.7208,44.7307,2997237.0844954,0
+SHYG.US,D,20210428,000000,44.7704,44.8289,44.6911,44.7803,1127192.7339048,0
+SHYG.US,D,20210429,000000,44.8765,44.8765,44.7852,44.8199,1718424.85665,0
+SHYG.US,D,20210430,000000,44.7902,44.8388,44.7902,44.8199,1389505.5111107,0
+SHYG.US,D,20210503,000000,44.6911,44.6911,44.6246,44.6335,423012.41802868,0
+SHYG.US,D,20210504,000000,44.6425,44.6613,44.575,44.6613,784637.03273011,0
+SHYG.US,D,20210505,000000,44.6811,44.7109,44.6513,44.701,1229966.6043019,0
+SHYG.US,D,20210506,000000,44.6713,44.701,44.6425,44.6713,729821.34371108,0
+SHYG.US,D,20210507,000000,44.7506,44.7506,44.6811,44.701,1959390.6159527,0
+SHYG.US,D,20210510,000000,44.7506,44.7506,44.6425,44.6613,548786.16736204,0
+SHYG.US,D,20210511,000000,44.6048,44.6613,44.5264,44.6425,1512941.6571041,0
+SHYG.US,D,20210512,000000,44.5948,44.5948,44.4967,44.5165,912627.37056269,0
+SHYG.US,D,20210513,000000,44.5562,44.6246,44.5364,44.575,1103357.8525676,0
+SHYG.US,D,20210514,000000,44.6811,44.6911,44.6335,44.6713,1168336.7712932,0
+SHYG.US,D,20210517,000000,44.701,44.7208,44.6256,44.6513,870714.88893565,0
+SHYG.US,D,20210518,000000,44.6713,44.6761,44.585,44.585,1533045.2475191,0
+SHYG.US,D,20210519,000000,44.5264,44.5948,44.4471,44.4571,2814357.4402823,0
+SHYG.US,D,20210520,000000,44.5662,44.6513,44.5364,44.6246,974899.59068421,0
+SHYG.US,D,20210521,000000,44.6811,44.696,44.6197,44.6811,828964.76888657,0
+SHYG.US,D,20210524,000000,44.7406,44.7704,44.6911,44.7506,1058634.8012648,0
+SHYG.US,D,20210525,000000,44.7704,44.7704,44.7109,44.7604,2963160.313805,0
+SHYG.US,D,20210526,000000,44.7604,44.7604,44.7208,44.7604,652482.77591969,0
+SHYG.US,D,20210527,000000,44.8289,44.8289,44.7406,44.7506,1862853.0436807,0
+SHYG.US,D,20210528,000000,44.7902,44.7902,44.7307,44.7506,1561386.9232162,0
+SHYG.US,D,20210601,000000,44.5948,44.6603,44.575,44.6513,700168.67390618,0
+SHYG.US,D,20210602,000000,44.701,44.7109,44.6513,44.6811,870140.06844221,0
+SHYG.US,D,20210603,000000,44.6425,44.6713,44.5948,44.6335,754686.86810843,0
+SHYG.US,D,20210604,000000,44.6613,44.7109,44.6613,44.6911,1113435.3634287,0
+SHYG.US,D,20210607,000000,44.7208,44.7406,44.7059,44.7208,951624.40298535,0
+SHYG.US,D,20210608,000000,44.7307,44.7604,44.7208,44.7506,652317.3889707,0
+SHYG.US,D,20210609,000000,44.7406,44.7803,44.7406,44.7604,541801.59413837,0
+SHYG.US,D,20210610,000000,44.8199,44.8199,44.7506,44.8101,415006.27785791,0
+SHYG.US,D,20210611,000000,44.8101,44.8587,44.8001,44.8388,640943.00239983,0
+SHYG.US,D,20210614,000000,44.8289,44.8289,44.7754,44.8001,439755.82969956,0
+SHYG.US,D,20210615,000000,44.8001,44.8199,44.7704,44.8101,1109753.4868997,0
+SHYG.US,D,20210616,000000,44.8199,44.8289,44.7208,44.7704,716649.8867555,0
+SHYG.US,D,20210617,000000,44.7803,44.8289,44.7734,44.7803,1208610.5102855,0
+SHYG.US,D,20210618,000000,44.7406,44.7803,44.7208,44.7506,1011454.1402383,0
+SHYG.US,D,20210621,000000,44.8101,44.8289,44.7803,44.8101,877290.02861487,0
+SHYG.US,D,20210622,000000,44.8199,44.8388,44.7902,44.8388,566869.81839392,0
+SHYG.US,D,20210623,000000,44.8487,44.8765,44.8388,44.8487,572185.39527263,0
+SHYG.US,D,20210624,000000,44.8864,44.925,44.8616,44.925,796830.28638985,0
+SHYG.US,D,20210625,000000,44.9548,44.9548,44.9152,44.935,839398.26507081,0
+SHYG.US,D,20210628,000000,44.9746,44.9746,44.9003,44.925,430203.72493857,0
+SHYG.US,D,20210629,000000,44.9548,44.9746,44.925,44.9746,753769.17223295,0
+SHYG.US,D,20210630,000000,44.9548,45.0044,44.925,44.9449,873513.35712734,0
+SHYG.US,D,20210701,000000,44.9846,45.0143,44.9648,45.0044,731723.29362443,0
+SHYG.US,D,20210702,000000,45.0243,45.054,45.0044,45.0441,649681.28235697,0
+SHYG.US,D,20210706,000000,45.0639,45.0639,45.0044,45.0639,812160.84979531,0
+SHYG.US,D,20210707,000000,45.0639,45.0639,44.9846,45.0341,574754.94372396,0
+SHYG.US,D,20210708,000000,44.9746,44.9945,44.937,44.9746,922384.1920959,0
+SHYG.US,D,20210709,000000,45.0044,45.0441,44.9648,45.0243,943517.41711398,0
+SHYG.US,D,20210712,000000,45.054,45.054,44.9945,45.0243,346457.42133095,0
+SHYG.US,D,20210713,000000,44.9945,45.0044,44.925,44.925,486617.81831214,0
+SHYG.US,D,20210714,000000,44.9648,44.9945,44.8675,44.9648,724781.07559501,0
+SHYG.US,D,20210715,000000,44.9548,44.9648,44.9152,44.9648,591189.76755101,0
+SHYG.US,D,20210716,000000,44.9746,44.9746,44.8765,44.8765,627900.62794102,0
+SHYG.US,D,20210719,000000,44.8189,44.8189,44.6157,44.6703,1442703.6350921,0
+SHYG.US,D,20210720,000000,44.6801,44.8189,44.6435,44.8189,1598387.2107669,0
+SHYG.US,D,20210721,000000,44.8388,44.8953,44.8339,44.8953,607049.77088463,0
+SHYG.US,D,20210722,000000,44.9052,44.935,44.8587,44.8864,365464.81898035,0
+SHYG.US,D,20210723,000000,44.9449,44.9746,44.9152,44.9548,1297363.802928,0
+SHYG.US,D,20210726,000000,44.9152,44.9548,44.8953,44.925,502387.06051522,0
+SHYG.US,D,20210727,000000,44.8953,44.9152,44.814,44.8675,600400.00538696,0
+SHYG.US,D,20210728,000000,44.9052,44.925,44.8567,44.9052,733039.33001728,0
+SHYG.US,D,20210729,000000,44.925,44.9648,44.9201,44.9449,992247.0681017,0
+SHYG.US,D,20210730,000000,44.935,44.9449,44.8953,44.9152,555663.84414307,0
+SHYG.US,D,20210802,000000,44.7694,44.7694,44.6504,44.6703,410885.72253133,0
+SHYG.US,D,20210803,000000,44.6801,44.6901,44.6276,44.6801,905164.78871817,0
+SHYG.US,D,20210804,000000,44.6603,44.6603,44.6038,44.6038,1113396.0336055,0
+SHYG.US,D,20210805,000000,44.6415,44.6603,44.6236,44.6236,2191220.7632378,0
+SHYG.US,D,20210806,000000,44.6553,44.6801,44.6236,44.6415,519836.39209032,0
+SHYG.US,D,20210809,000000,44.6603,44.6603,44.574,44.584,466103.78589575,0
+SHYG.US,D,20210810,000000,44.6038,44.6038,44.5245,44.5245,1541125.0050513,0
+SHYG.US,D,20210811,000000,44.5642,44.6137,44.5344,44.5938,752759.70676993,0
+SHYG.US,D,20210812,000000,44.6236,44.6325,44.5938,44.6325,726258.46510882,0
+SHYG.US,D,20210813,000000,44.6504,44.6901,44.6325,44.6901,506828.30516972,0
+SHYG.US,D,20210816,000000,44.6901,44.6901,44.6415,44.6901,336425.2910351,0
+SHYG.US,D,20210817,000000,44.6504,44.6504,44.584,44.6325,445956.83182956,0
+SHYG.US,D,20210818,000000,44.6325,44.6603,44.5642,44.5642,448942.87302438,0
+SHYG.US,D,20210819,000000,44.5046,44.574,44.5046,44.5542,1054685.6836292,0
+SHYG.US,D,20210820,000000,44.5344,44.6315,44.5344,44.584,910151.60861292,0
+SHYG.US,D,20210823,000000,44.6603,44.7,44.6504,44.6703,363065.69976303,0
+SHYG.US,D,20210824,000000,44.7198,44.7594,44.7,44.7496,843173.92810133,0
+SHYG.US,D,20210825,000000,44.7594,44.8091,44.7496,44.7991,948603.06579532,0
+SHYG.US,D,20210826,000000,44.7991,44.7991,44.7297,44.7991,1662118.6681762,0
+SHYG.US,D,20210827,000000,44.8289,44.8953,44.8091,44.8953,380407.1264385,0
+SHYG.US,D,20210830,000000,44.8953,44.9449,44.8765,44.9152,512212.45712484,0
+SHYG.US,D,20210831,000000,44.925,44.9548,44.9052,44.9548,678314.40212879,0
+SHYG.US,D,20210901,000000,44.7694,44.814,44.7594,44.7892,552394.42652956,0
+SHYG.US,D,20210902,000000,44.8388,44.8587,44.8189,44.8587,805995.14366053,0
+SHYG.US,D,20210903,000000,44.8587,44.8765,44.814,44.8587,447123.61658552,0
+SHYG.US,D,20210907,000000,44.8765,44.8765,44.7892,44.8091,621878.12270109,0
+SHYG.US,D,20210908,000000,44.7991,44.8339,44.7694,44.8289,414319.51863681,0
+SHYG.US,D,20210909,000000,44.8388,44.8646,44.8189,44.8487,565749.42266024,0
+SHYG.US,D,20210910,000000,44.8953,44.9003,44.7991,44.8189,606784.54669204,0
+SHYG.US,D,20210913,000000,44.8587,44.8765,44.8189,44.8765,495562.8319555,0
+SHYG.US,D,20210914,000000,44.9052,44.9052,44.8487,44.8487,2041699.8683267,0
+SHYG.US,D,20210915,000000,44.8765,44.925,44.8587,44.8953,409872.22324028,0
+SHYG.US,D,20210916,000000,44.9152,44.925,44.8587,44.9152,354366.74962913,0
+SHYG.US,D,20210917,000000,44.9052,44.9052,44.8675,44.8864,318455.59564489,0
+SHYG.US,D,20210920,000000,44.7198,44.7991,44.7198,44.7892,1225423.5054898,0
+SHYG.US,D,20210921,000000,44.7991,44.8239,44.7526,44.8189,488172.85901542,0
+SHYG.US,D,20210922,000000,44.8675,44.8953,44.8189,44.8587,306269.40118419,0
+SHYG.US,D,20210923,000000,44.8864,44.9152,44.8636,44.8864,409367.99473727,0
+SHYG.US,D,20210924,000000,44.8675,44.8814,44.8289,44.8675,427872.17234067,0
+SHYG.US,D,20210927,000000,44.8289,44.8675,44.7991,44.8675,429715.63174767,0
+SHYG.US,D,20210928,000000,44.8091,44.814,44.7198,44.7496,1291763.8411736,0
+SHYG.US,D,20210929,000000,44.7892,44.8189,44.7644,44.7793,1250808.3852453,0
+SHYG.US,D,20210930,000000,44.8289,44.8289,44.7198,44.7694,898406.10986385,0
+SHYG.US,D,20211001,000000,44.8289,44.8487,44.7297,44.7694,1984085.7111159,0
+SHYG.US,D,20211004,000000,44.7991,44.8289,44.7099,44.7099,768262.71632342,0
+SHYG.US,D,20211005,000000,44.7793,44.7892,44.7198,44.7496,558746.69721046,0
+SHYG.US,D,20211006,000000,44.6703,44.7297,44.6127,44.7297,531665.59277089,0
+SHYG.US,D,20211007,000000,44.7694,44.8189,44.7297,44.7396,753330.49343534,0
+SHYG.US,D,20211008,000000,44.7892,44.7892,44.6405,44.6703,2280161.6288834,0
+SHYG.US,D,20211011,000000,44.6703,44.6801,44.573,44.583,338306.06335131,0
+SHYG.US,D,20211012,000000,44.5929,44.6603,44.5929,44.6226,4301846.6510116,0
+SHYG.US,D,20211013,000000,44.6504,44.6901,44.5929,44.6901,867527.15633963,0
+SHYG.US,D,20211014,000000,44.7297,44.8587,44.7297,44.8487,982128.21050333,0
+SHYG.US,D,20211015,000000,44.8675,44.8675,44.7991,44.8189,957002.50419844,0
+SHYG.US,D,20211018,000000,44.7694,44.8091,44.7386,44.7991,481590.66013715,0
+SHYG.US,D,20211019,000000,44.7892,44.8487,44.7892,44.8388,654522.88444285,0
+SHYG.US,D,20211020,000000,44.8587,44.8587,44.8189,44.8388,716808.21450545,0
+SHYG.US,D,20211021,000000,44.8675,44.8725,44.7694,44.7694,1685770.0103382,0
+SHYG.US,D,20211022,000000,44.7991,44.7991,44.7049,44.7396,541333.67008757,0
+SHYG.US,D,20211025,000000,44.7892,44.8189,44.7148,44.7991,414994.17637384,0
+SHYG.US,D,20211026,000000,44.8487,44.8547,44.7892,44.8091,351005.56242808,0
+SHYG.US,D,20211027,000000,44.8388,44.8388,44.7496,44.7496,801187.82911285,0
+SHYG.US,D,20211028,000000,44.7991,44.8487,44.7892,44.8388,449109.26843036,0
+SHYG.US,D,20211029,000000,44.8189,44.8289,44.7793,44.7991,891800.71647444,0
+SHYG.US,D,20211101,000000,44.6504,44.6553,44.5632,44.573,332350.11627378,0
+SHYG.US,D,20211102,000000,44.573,44.6405,44.5632,44.6315,1110834.5528102,0
+SHYG.US,D,20211103,000000,44.6127,44.7,44.6028,44.7,776480.63246544,0
+SHYG.US,D,20211104,000000,44.7496,44.7793,44.7119,44.7793,1312538.0554976,0
+SHYG.US,D,20211105,000000,44.8189,44.8864,44.7991,44.8864,1411401.1296253,0
+SHYG.US,D,20211108,000000,44.8864,44.8864,44.7892,44.7991,751087.68505395,0
+SHYG.US,D,20211109,000000,44.7991,44.8388,44.7694,44.8388,504649.02957972,0
+SHYG.US,D,20211110,000000,44.7892,44.8091,44.6703,44.6801,2221990.8034053,0
+SHYG.US,D,20211111,000000,44.7198,44.7198,44.6405,44.6504,405703.26197741,0
+SHYG.US,D,20211112,000000,44.6603,44.7198,44.6504,44.6504,429390.90859172,0
+SHYG.US,D,20211115,000000,44.6603,44.6801,44.6028,44.6226,962734.57382063,0
+SHYG.US,D,20211116,000000,44.6028,44.7148,44.6028,44.6405,1236927.9830144,0
+SHYG.US,D,20211117,000000,44.6226,44.6405,44.6028,44.6127,1195955.383317,0
+SHYG.US,D,20211118,000000,44.6504,44.6504,44.5334,44.5334,1981925.5962091,0
+SHYG.US,D,20211119,000000,44.573,44.6226,44.5433,44.5433,1178327.5548518,0
+SHYG.US,D,20211122,000000,44.5532,44.583,44.4541,44.4639,975414.91221428,0
+SHYG.US,D,20211123,000000,44.4541,44.4739,44.3856,44.4243,888836.86133376,0
+SHYG.US,D,20211124,000000,44.4243,44.4243,44.3073,44.4044,896097.75177707,0
+SHYG.US,D,20211126,000000,44.2775,44.2775,44.1109,44.1685,563310.97361969,0
+SHYG.US,D,20211129,000000,44.2775,44.3926,44.2677,44.337,946731.36959216,0
+SHYG.US,D,20211130,000000,44.3271,44.347,44.1407,44.1784,1651041.7764221,0
+SHYG.US,D,20211201,000000,44.1982,44.218,43.982,43.992,1943691.9657399,0
+SHYG.US,D,20211202,000000,44.0316,44.2379,44.0218,44.218,1140264.3536168,0
+SHYG.US,D,20211203,000000,44.2577,44.2577,44.1397,44.218,1318019.0193252,0
+SHYG.US,D,20211206,000000,44.2379,44.3668,44.1982,44.2973,768939.39097446,0
+SHYG.US,D,20211207,000000,44.4441,44.5403,44.3956,44.4639,1146586.3705874,0
+SHYG.US,D,20211208,000000,44.4838,44.4937,44.4154,44.4739,786657.98057016,0
+SHYG.US,D,20211209,000000,44.4937,44.4937,44.3569,44.3856,1420748.5176141,0
+SHYG.US,D,20211210,000000,44.4144,44.4541,44.4044,44.4342,777952.97969423,0
+SHYG.US,D,20211213,000000,44.4243,44.4937,44.4144,44.4838,1808492.1687714,0
+SHYG.US,D,20211214,000000,44.3856,44.4342,44.337,44.3956,1194939.867112,0
+SHYG.US,D,20211215,000000,44.4342,44.5037,44.3569,44.5037,1879530.9056462,0
+SHYG.US,D,20211216,000000,44.5135,44.5482,44.4639,44.4838,1976718.932687,0
+SHYG.US,D,20211217,000000,44.4243,44.4739,44.3758,44.4243,959556.92579467,0
+SHYG.US,D,20211220,000000,44.3261,44.4144,44.3261,44.3856,949105.27738432,0
+SHYG.US,D,20211221,000000,44.4144,44.5433,44.4144,44.5433,820863.83375724,0
+SHYG.US,D,20211222,000000,44.5334,44.6613,44.5334,44.6613,1432156.1832662,0
+SHYG.US,D,20211223,000000,44.6811,44.7604,44.6713,44.7406,722150.01126631,0
+SHYG.US,D,20211227,000000,44.7109,44.8101,44.7109,44.7902,1383042.3101592,0
+SHYG.US,D,20211228,000000,44.7506,44.7754,44.7109,44.7604,1376128.3289259,0
+SHYG.US,D,20211229,000000,44.7506,44.7704,44.7109,44.7109,891155.30399059,0
+SHYG.US,D,20211230,000000,44.7307,44.7307,44.6911,44.6911,684826.00901664,0
+SHYG.US,D,20211231,000000,44.7208,44.7307,44.6761,44.7307,602564.15412187,0
+SHYG.US,D,20220103,000000,44.701,44.701,44.6325,44.6911,620261.56612045,0
+SHYG.US,D,20220104,000000,44.7307,44.7406,44.6325,44.6713,774658.35065557,0
+SHYG.US,D,20220105,000000,44.701,44.701,44.4342,44.4541,943365.14010607,0
+SHYG.US,D,20220106,000000,44.4342,44.5582,44.4342,44.4639,1298439.8265534,0
+SHYG.US,D,20220107,000000,44.4739,44.4739,44.4044,44.4441,862201.49489086,0
+SHYG.US,D,20220110,000000,44.3856,44.4739,44.2667,44.4342,2094040.8038529,0
+SHYG.US,D,20220111,000000,44.4739,44.6177,44.4064,44.6028,984458.75464423,0
+SHYG.US,D,20220112,000000,44.6713,44.6713,44.6226,44.6513,1081393.6589766,0
+SHYG.US,D,20220113,000000,44.6415,44.6613,44.5284,44.5532,3033187.5683029,0
+SHYG.US,D,20220114,000000,44.5135,44.577,44.5086,44.5532,802062.16133706,0
+SHYG.US,D,20220118,000000,44.4838,44.4838,44.4243,44.4541,1671212.9334563,0
+SHYG.US,D,20220119,000000,44.4739,44.5334,44.4144,44.4243,2206640.0708597,0
+SHYG.US,D,20220120,000000,44.4739,44.5433,44.346,44.3658,1096960.2013214,0
+SHYG.US,D,20220121,000000,44.3856,44.4144,44.3261,44.346,1186569.673962,0
+SHYG.US,D,20220124,000000,44.3162,44.3658,44.1109,44.3559,4247679.3998474,0
+SHYG.US,D,20220125,000000,44.2468,44.3013,44.1824,44.2468,1442799.4385076,0
+SHYG.US,D,20220126,000000,44.346,44.4025,44.0792,44.1288,1259223.9589605,0
+SHYG.US,D,20220127,000000,44.227,44.227,43.9255,44.0098,1243635.2305615,0
+SHYG.US,D,20220128,000000,43.99,44.0991,43.8571,44.0891,2917861.4335518,0
+SHYG.US,D,20220131,000000,44.0495,44.1536,43.9355,44.0891,1247904.029068,0
+SHYG.US,D,20220201,000000,44.0098,44.0891,43.9215,44.0792,1237449.3552866,0
+SHYG.US,D,20220202,000000,44.1288,44.1447,44.0148,44.0891,892639.75270345,0
+SHYG.US,D,20220203,000000,44.0198,44.0198,43.8422,43.8422,1351678.2888151,0
+SHYG.US,D,20220204,000000,43.7629,43.8026,43.5953,43.7529,1798049.596474,0
+SHYG.US,D,20220207,000000,43.6945,43.8224,43.6598,43.7728,884929.09043544,0
+SHYG.US,D,20220208,000000,43.7926,43.8324,43.7282,43.7331,902785.83864098,0
+SHYG.US,D,20220209,000000,43.8522,43.9305,43.8422,43.9017,1043496.8531475,0
+SHYG.US,D,20220210,000000,43.7431,43.8412,43.5358,43.5358,4290668.9135569,0
+SHYG.US,D,20220211,000000,43.625,43.635,43.3781,43.4277,4923790.3234181,0
+SHYG.US,D,20220214,000000,43.4376,43.4862,43.2988,43.4476,1829580.0132242,0
+SHYG.US,D,20220215,000000,43.4862,43.5259,43.4476,43.4962,1311392.4483387,0
+SHYG.US,D,20220216,000000,43.4476,43.6648,43.4277,43.6448,1289216.4787764,0
+SHYG.US,D,20220217,000000,43.5557,43.5953,43.4764,43.4862,3236199.039727,0
+SHYG.US,D,20220218,000000,43.4862,43.5953,43.4376,43.5655,1635077.9020168,0
+SHYG.US,D,20220222,000000,43.5358,43.6152,43.4376,43.4764,1003405.6448733,0
+SHYG.US,D,20220223,000000,43.5259,43.5755,43.4277,43.4476,2019775.0045589,0
+SHYG.US,D,20220224,000000,43.1312,43.6052,43.0816,43.5755,2110139.811497,0
+SHYG.US,D,20220225,000000,43.635,43.7728,43.6052,43.7629,1509099.4359112,0
+SHYG.US,D,20220228,000000,43.6448,43.8472,43.635,43.7728,1902166.7316032,0
+SHYG.US,D,20220301,000000,43.6102,43.6895,43.4178,43.4664,2458972.1490771,0
+SHYG.US,D,20220302,000000,43.4862,43.6013,43.4426,43.5755,1615454.3371367,0
+SHYG.US,D,20220303,000000,43.6152,43.6448,43.4764,43.5061,938654.63743097,0
+SHYG.US,D,20220304,000000,43.4476,43.4574,43.274,43.2988,1415205.0294521,0
+SHYG.US,D,20220307,000000,43.2205,43.2393,42.9637,42.9736,1446385.5116211,0
+SHYG.US,D,20220308,000000,43.0023,43.1164,42.8942,42.914,2377012.8312841,0
+SHYG.US,D,20220309,000000,43.0519,43.2294,43.0123,43.1809,2067660.5770326,0
+SHYG.US,D,20220310,000000,43.0221,43.0816,42.924,42.9934,1939555.2751013,0
+SHYG.US,D,20220311,000000,43.0221,43.042,42.7564,42.7653,909310.55546991,0
+SHYG.US,D,20220314,000000,42.7951,42.7951,42.4153,42.4699,1523182.5380002,0
+SHYG.US,D,20220315,000000,42.5095,42.7316,42.4996,42.6672,862105.69147528,0
+SHYG.US,D,20220316,000000,42.7951,43.0718,42.6375,43.0618,1521314.8756251,0
+SHYG.US,D,20220317,000000,43.0916,43.279,43.0916,43.269,1109565.9138966,0
+SHYG.US,D,20220318,000000,43.2294,43.3781,43.161,43.3683,919794.47450445,0
+SHYG.US,D,20220321,000000,43.3583,43.3683,42.9736,43.0916,1089787.0466376,0
+SHYG.US,D,20220322,000000,43.0816,43.2889,43.0519,43.2492,2157487.8763865,0
+SHYG.US,D,20220323,000000,43.2393,43.2889,43.1263,43.1907,8140202.42823,0
+SHYG.US,D,20220324,000000,43.2105,43.2988,43.1263,43.2889,3314007.5484832,0
+SHYG.US,D,20220325,000000,43.2889,43.2889,43.0816,43.1213,2190214.3231457,0
+SHYG.US,D,20220328,000000,43.0519,43.2641,43.0519,43.2592,1441234.3132344,0
+SHYG.US,D,20220329,000000,43.3683,43.6221,43.3683,43.6052,3142037.3921613,0
+SHYG.US,D,20220330,000000,43.5358,43.625,43.4764,43.5358,6558099.7811963,0
+SHYG.US,D,20220331,000000,43.5755,43.5755,43.4079,43.4079,1927807.7594382,0
+SHYG.US,D,20220401,000000,43.2393,43.285,43.1362,43.2492,1349934.6666516,0
+SHYG.US,D,20220404,000000,43.279,43.4714,43.274,43.4664,1466670.6242971,0
+SHYG.US,D,20220405,000000,43.4277,43.4356,43.0816,43.1014,3788360.5126882,0
+SHYG.US,D,20220406,000000,42.9537,43.0886,42.8249,42.8942,3341396.2323097,0
+SHYG.US,D,20220407,000000,42.9537,42.9736,42.8249,42.8249,2017620.940394,0
+SHYG.US,D,20220408,000000,42.7852,42.8794,42.6771,42.7068,1341488.8392263,0
+SHYG.US,D,20220411,000000,42.6275,42.6375,42.4699,42.5284,3224429.3380098,0
+SHYG.US,D,20220412,000000,42.7168,42.8744,42.6473,42.7266,1990722.3666726,0
+SHYG.US,D,20220413,000000,42.805,42.9637,42.7951,42.9438,852025.15524314,0
+SHYG.US,D,20220414,000000,42.9835,42.9934,42.6473,42.7653,1410939.2563166,0
+SHYG.US,D,20220418,000000,42.7168,42.7852,42.6573,42.6969,1065268.4314503,0
+SHYG.US,D,20220419,000000,42.687,42.7653,42.6225,42.7266,1345223.1555196,0
+SHYG.US,D,20220420,000000,42.7753,42.8546,42.7266,42.7753,1071376.6555357,0
+SHYG.US,D,20220421,000000,42.8843,42.9032,42.5878,42.6176,1599330.1180675,0
+SHYG.US,D,20220422,000000,42.5977,42.5977,42.4103,42.4599,1647724.9613292,0
+SHYG.US,D,20220425,000000,42.4797,42.7366,42.4599,42.7068,1470887.9914963,0
+SHYG.US,D,20220426,000000,42.6969,42.6969,42.4797,42.4797,1058803.2135848,0
+SHYG.US,D,20220427,000000,42.4996,42.5977,42.331,42.341,1849289.2969498,0
+SHYG.US,D,20220428,000000,42.4401,42.6077,42.3211,42.5382,1903601.7659228,0
+SHYG.US,D,20220429,000000,42.4103,42.4699,42.1634,42.1734,1759532.5895863,0
+SHYG.US,D,20220502,000000,42.1634,42.2378,42.0543,42.2229,2174152.6284109,0
+SHYG.US,D,20220503,000000,42.2725,42.4411,42.2527,42.3816,1260080.1389586,0
+SHYG.US,D,20220504,000000,42.3816,42.7881,42.1932,42.6791,2225117.0201239,0
+SHYG.US,D,20220505,000000,42.5304,42.5304,42.0643,42.1832,1238065.5225173,0
+SHYG.US,D,20220506,000000,42.0741,42.1734,41.9066,42.0246,1442758.0917704,0
+SHYG.US,D,20220509,000000,41.8064,41.8958,41.6478,41.6973,1203423.0074466,0
+SHYG.US,D,20220510,000000,41.8759,41.9453,41.6808,41.856,4331463.0163643,0
+SHYG.US,D,20220511,000000,41.7371,41.9512,41.618,41.6378,1501836.5285539,0
+SHYG.US,D,20220512,000000,41.5883,41.7037,41.4396,41.5883,1641376.7244764,0
+SHYG.US,D,20220513,000000,41.7172,41.7371,41.4494,41.618,939260.72009159,0
+SHYG.US,D,20220516,000000,41.6478,41.6676,41.5337,41.5387,927094.694771,0
+SHYG.US,D,20220517,000000,41.6082,41.618,41.4518,41.5189,1683282.1469044,0
+SHYG.US,D,20220518,000000,41.3602,41.3603,41.2412,41.2908,3020691.7775413,0
+SHYG.US,D,20220519,000000,41.2809,41.5635,41.2512,41.5189,1472211.0870881,0
+SHYG.US,D,20220520,000000,41.5784,41.5883,41.3403,41.4594,1152915.4467572,0
+SHYG.US,D,20220523,000000,41.5387,41.6082,41.5089,41.5487,1563464.3446486,0
+SHYG.US,D,20220524,000000,41.4891,41.7618,41.4782,41.7172,1188358.6766907,0
+SHYG.US,D,20220525,000000,41.6973,42.1337,41.6973,42.1238,1225372.0741825,0
+SHYG.US,D,20220526,000000,42.213,42.5006,42.1634,42.5006,1285340.9785023,0
+SHYG.US,D,20220527,000000,42.6394,42.8377,42.5635,42.8377,2357645.4144836,0
+SHYG.US,D,20220531,000000,42.6593,42.689,42.4509,42.5799,5183379.2582508,0
+SHYG.US,D,20220601,000000,42.3716,42.4311,42.1982,42.3122,1821931.8752905,0
+SHYG.US,D,20220602,000000,42.2923,42.4609,42.213,42.4509,2258546.3614164,0
+SHYG.US,D,20220603,000000,42.332,42.332,42.2031,42.2329,907533.6542253,0
+SHYG.US,D,20220606,000000,42.3221,42.332,42.0444,42.1039,727092.4590528,0
+SHYG.US,D,20220607,000000,41.985,42.1882,41.97,42.1634,1063109.3250005,0
+SHYG.US,D,20220608,000000,42.1139,42.1238,41.8759,41.9155,531299.52287771,0
+SHYG.US,D,20220609,000000,41.856,41.9155,41.618,41.6676,2133576.3523168,0
+SHYG.US,D,20220610,000000,41.4693,41.4693,40.914,41.0131,2465912.3501925,0
+SHYG.US,D,20220613,000000,40.6065,40.6065,39.8232,39.9323,6806919.4036617,0
+SHYG.US,D,20220614,000000,40.0513,40.4231,39.9372,40.1802,4514405.1849118,0
+SHYG.US,D,20220615,000000,40.319,41.0231,40.319,40.8744,4816240.4006405,0
+SHYG.US,D,20220616,000000,40.3785,40.5372,40.0918,40.3884,4159378.9044007,0
+SHYG.US,D,20220617,000000,40.4876,40.7058,40.3686,40.557,1978417.1742851,0
+SHYG.US,D,20220621,000000,40.686,40.7554,40.4281,40.4579,1833699.5600937,0
+SHYG.US,D,20220622,000000,40.4281,40.5669,40.3816,40.3884,1467574.2017745,0
+SHYG.US,D,20220623,000000,40.4678,40.6661,40.4579,40.6562,1085536.4003573,0
+SHYG.US,D,20220624,000000,40.7156,40.9834,40.671,40.8446,3926568.5369058,0
+SHYG.US,D,20220627,000000,40.8644,40.8644,40.6661,40.6661,1295130.0706597,0
+SHYG.US,D,20220628,000000,40.7058,40.7454,40.3128,40.329,1858276.6657874,0
+SHYG.US,D,20220629,000000,40.3091,40.319,40.1704,40.2595,4284282.3553379,0
+SHYG.US,D,20220630,000000,40.1406,40.2744,40.0463,40.2099,7018880.9310143,0
+SHYG.US,D,20220701,000000,40.0909,40.3884,40.0563,40.2297,3553759.1255506,0
+SHYG.US,D,20220705,000000,40.1108,40.2282,39.8579,40.1901,1625869.6810949,0
+SHYG.US,D,20220706,000000,40.1604,40.2199,40.0116,40.0711,1507632.1309675,0
+SHYG.US,D,20220707,000000,40.2794,40.587,40.2397,40.5669,1185515.8363908,0
+SHYG.US,D,20220708,000000,40.4678,40.634,40.3934,40.6065,1005673.6646798,0
+SHYG.US,D,20220711,000000,40.5867,40.6165,40.4281,40.4579,881399.49091439,0
+SHYG.US,D,20220712,000000,40.4579,40.5769,40.438,40.5272,1323285.1818106,0
+SHYG.US,D,20220713,000000,40.1802,40.5669,40.1703,40.4777,4762416.0248584,0
+SHYG.US,D,20220714,000000,40.1802,40.4183,39.9968,40.3983,1703695.3336202,0
+SHYG.US,D,20220715,000000,40.5174,40.7553,40.5074,40.7156,1163388.2727647,0
+SHYG.US,D,20220718,000000,40.8347,40.8545,40.3785,40.4181,1830444.2608784,0
+SHYG.US,D,20220719,000000,40.5669,40.9437,40.557,40.8842,1855798.8869236,0
+SHYG.US,D,20220720,000000,41.0131,41.261,40.9537,41.0528,2975987.8869216,0
+SHYG.US,D,20220721,000000,40.9735,41.4296,40.9437,41.39,1962406.9108576,0
+SHYG.US,D,20220722,000000,41.5387,41.5982,41.1817,41.3007,1873049.5524686,0
+SHYG.US,D,20220725,000000,41.3403,41.4246,41.2412,41.3205,924815.58193741,0
+SHYG.US,D,20220726,000000,41.2809,41.2809,41.1024,41.1421,788747.50348663,0
+SHYG.US,D,20220727,000000,41.3205,41.5833,41.3057,41.4891,1269835.9520347,0
+SHYG.US,D,20220728,000000,41.6082,41.8262,41.5287,41.8064,2288222.2257324,0
+SHYG.US,D,20220729,000000,41.856,41.9898,41.7469,41.9155,1343520.8800934,0
+SHYG.US,D,20220801,000000,41.8458,41.9853,41.776,41.8757,1210584.2297472,0
+SHYG.US,D,20220802,000000,41.9056,41.9155,41.7661,41.796,2676304.3108495,0
+SHYG.US,D,20220803,000000,41.9354,42.1109,41.8358,42.0949,1782196.1720159,0
+SHYG.US,D,20220804,000000,42.1646,42.1945,42.065,42.1746,1081816.39805,0
+SHYG.US,D,20220805,000000,41.9354,42.1247,41.8159,42.1148,1319222.1449822,0
+SHYG.US,D,20220808,000000,42.1945,42.3439,42.0849,42.1148,1907060.6707892,0
+SHYG.US,D,20220809,000000,42.065,42.065,41.8757,41.8956,1301693.7813456,0
+SHYG.US,D,20220810,000000,42.3439,42.3938,42.2343,42.3738,1545232.0467054,0
+SHYG.US,D,20220811,000000,42.5532,42.6279,42.1546,42.2045,1600413.6720133,0
+SHYG.US,D,20220812,000000,42.3141,42.5034,42.2244,42.5034,601949.34030353,0
+SHYG.US,D,20220815,000000,42.4535,42.5332,42.3838,42.4535,1713130.5651353,0
+SHYG.US,D,20220816,000000,42.4037,42.4037,42.2144,42.3141,1189487.7641449,0
+SHYG.US,D,20220817,000000,42.1148,42.1945,42.0153,42.0351,1029939.9091058,0
+SHYG.US,D,20220818,000000,42.0849,42.1447,42.0251,42.0949,806157.18551533,0
+SHYG.US,D,20220819,000000,41.9753,41.9753,41.7571,41.776,3975983.6953891,0
+SHYG.US,D,20220822,000000,41.5668,41.5818,41.4074,41.4174,1640722.6855274,0
+SHYG.US,D,20220823,000000,41.4672,41.6067,41.3576,41.5469,1958846.8280381,0
+SHYG.US,D,20220824,000000,41.5768,41.6664,41.527,41.5967,899395.55406704,0
+SHYG.US,D,20220825,000000,41.6864,41.8508,41.6266,41.8159,1225853.297315,0
+SHYG.US,D,20220826,000000,41.8956,41.8956,41.3028,41.3177,2272743.4472073,0
+SHYG.US,D,20220829,000000,41.2281,41.3526,41.1434,41.238,2117789.4607185,0
+SHYG.US,D,20220830,000000,41.2978,41.3028,40.8893,41.0487,1402569.192895,0
+SHYG.US,D,20220831,000000,41.0886,41.0886,40.7996,40.8395,2767313.4938975,0
+SHYG.US,D,20220901,000000,40.6502,40.7996,40.4559,40.7897,1936792.8464653,0
+SHYG.US,D,20220902,000000,41.0188,41.1085,40.7349,40.7697,952043.87716363,0
+SHYG.US,D,20220906,000000,40.8395,40.8395,40.6103,40.71,1434782.4791362,0
+SHYG.US,D,20220907,000000,40.7598,41.1583,40.7598,41.1583,1143715.6904342,0
+SHYG.US,D,20220908,000000,41.0487,41.3127,40.969,41.2779,1800090.8808614,0
+SHYG.US,D,20220909,000000,41.4672,41.5668,41.3227,41.3775,789803.13391804,0
+SHYG.US,D,20220912,000000,41.507,41.5568,41.3576,41.517,3798615.4042318,0
+SHYG.US,D,20220913,000000,41.0985,41.1782,40.8196,40.8295,1283980.7395763,0
+SHYG.US,D,20220914,000000,40.8793,41.1085,40.8146,40.8295,2669343.7518813,0
+SHYG.US,D,20220915,000000,40.8196,40.8793,40.7,40.7199,1255827.3611975,0
+SHYG.US,D,20220916,000000,40.4908,40.8096,40.431,40.8096,2258698.875954,0
+SHYG.US,D,20220919,000000,40.7199,40.959,40.6801,40.9391,1385765.490192,0
+SHYG.US,D,20220920,000000,40.7797,40.7797,40.6302,40.6502,923094.57618041,0
+SHYG.US,D,20220921,000000,40.7498,40.8993,40.4509,40.6103,2917410.6462338,0
+SHYG.US,D,20220922,000000,40.5605,40.5605,40.3314,40.4011,1238528.8415412,0
+SHYG.US,D,20220923,000000,40.2417,40.2815,39.9627,40.0524,1606818.1892124,0
+SHYG.US,D,20220926,000000,40.0026,40.0922,39.7037,39.7136,1697879.5639066,0
+SHYG.US,D,20220927,000000,39.9528,39.9826,39.5841,39.6738,2578793.2531085,0
+SHYG.US,D,20220928,000000,39.883,40.1918,39.7884,40.1321,2008159.9042059,0
+SHYG.US,D,20220929,000000,39.883,39.9727,39.7136,39.9229,1826167.633933,0
+SHYG.US,D,20220930,000000,39.9029,40.1221,39.7336,39.7933,1976852.9459745,0
+SHYG.US,D,20221003,000000,39.7834,39.9727,39.7535,39.9428,1920530.1302489,0
+SHYG.US,D,20221004,000000,40.2317,40.4758,40.2317,40.4609,1124656.7064045,0
+SHYG.US,D,20221005,000000,40.2915,40.5207,40.147,40.4708,2038090.8096117,0
+SHYG.US,D,20221006,000000,40.441,40.5306,40.3314,40.3413,1882215.4398306,0
+SHYG.US,D,20221007,000000,40.2417,40.2915,40.0275,40.0524,1841500.937373,0
+SHYG.US,D,20221010,000000,40.0424,40.0424,39.5044,39.6439,1966860.2530997,0
+SHYG.US,D,20221011,000000,39.8033,40.0192,39.6937,39.7635,1387656.433681,0
+SHYG.US,D,20221012,000000,39.7834,39.9229,39.7635,39.8432,2552895.1560565,0
+SHYG.US,D,20221013,000000,39.355,39.9627,39.3461,39.873,1717252.701499,0
+SHYG.US,D,20221014,000000,40.0424,40.1421,39.6837,39.7635,6665105.0701208,0
+SHYG.US,D,20221017,000000,40.0524,40.2267,40.0225,40.1421,1527891.3722579,0
+SHYG.US,D,20221018,000000,40.4708,40.5103,40.2068,40.3513,2329637.3599845,0
+SHYG.US,D,20221019,000000,40.2218,40.2658,40.0076,40.1022,1609688.729753,0
+SHYG.US,D,20221020,000000,40.3114,40.4609,39.9378,40.0225,40658404.467418,0
+SHYG.US,D,20221021,000000,40.0026,40.3413,39.9229,40.2716,10227144.775332,0
+SHYG.US,D,20221024,000000,40.3513,40.4011,40.152,40.3314,4544969.9963801,0
+SHYG.US,D,20221025,000000,40.3513,40.6004,40.3413,40.5605,7086988.2126331,0
+SHYG.US,D,20221026,000000,40.4808,40.7598,40.4609,40.6402,3290855.9263375,0
+SHYG.US,D,20221027,000000,40.7299,41.009,40.6402,40.9391,5241142.3207145,0
+SHYG.US,D,20221028,000000,40.9192,41.2131,40.9192,41.1782,3308977.4681068,0
+SHYG.US,D,20221031,000000,40.9491,40.9491,40.6651,40.7,1824049.8575202,0
+SHYG.US,D,20221101,000000,41,41,40.6934,40.84,1938247,0
+SHYG.US,D,20221102,000000,40.87,41.2,40.55,40.55,2920580,0
+SHYG.US,D,20221103,000000,40.3,40.5,40.16,40.41,6124196,0
+SHYG.US,D,20221104,000000,40.64,40.7792,40.45,40.65,2027473,0
+SHYG.US,D,20221107,000000,40.71,40.75,40.58,40.67,1806034,0
+SHYG.US,D,20221108,000000,40.71,40.78,40.56,40.67,1411764,0
+SHYG.US,D,20221109,000000,40.61,40.62,40.24,40.29,2519060,0
+SHYG.US,D,20221110,000000,41.16,41.258,40.97,41.25,6015718,0
+SHYG.US,D,20221111,000000,41.29,41.505,41.15,41.36,2545674,0
+SHYG.US,D,20221114,000000,41.31,41.3199,41.075,41.08,1629736,0
+SHYG.US,D,20221115,000000,41.41,41.41,41.135,41.36,3831037,0
+SHYG.US,D,20221116,000000,41.32,41.345,41.2449,41.27,1368711,0
+SHYG.US,D,20221117,000000,41,41.18,40.99,41.14,3183103,0
+SHYG.US,D,20221118,000000,41.27,41.27,41.11,41.22,1146557,0
+SHYG.US,D,20221121,000000,41.2,41.275,41.125,41.17,3398542,0
+SHYG.US,D,20221122,000000,41.26,41.41,41.21,41.4,1198023,0
+SHYG.US,D,20221123,000000,41.36,41.5799,41.36,41.56,1200162,0
+SHYG.US,D,20221125,000000,41.58,41.58,41.44,41.49,721712,0
+SHYG.US,D,20221128,000000,41.43,41.445,41.17,41.19,2575576,0
+SHYG.US,D,20221129,000000,41.19,41.37,41.145,41.35,1131730,0
+SHYG.US,D,20221130,000000,41.38,41.835,41.29,41.82,2314077,0
+SHYG.US,D,20221201,000000,41.69,41.71,41.5193,41.64,2095182,0
+SHYG.US,D,20221202,000000,41.37,41.66,41.36,41.66,2252252,0
+SHYG.US,D,20221205,000000,41.52,41.5299,41.2633,41.36,1617086,0
+SHYG.US,D,20221206,000000,41.37,41.405,41.17,41.24,1288172,0
+SHYG.US,D,20221207,000000,41.25,41.42,41.2401,41.39,1996123,0
+SHYG.US,D,20221208,000000,41.44,41.469,41.305,41.38,1289554,0
+SHYG.US,D,20221209,000000,41.32,41.51,41.31,41.41,1542230,0
+SHYG.US,D,20221212,000000,41.48,41.55,41.42,41.49,1733743,0
+SHYG.US,D,20221213,000000,41.97,42.045,41.635,41.87,2717979,0
+SHYG.US,D,20221214,000000,41.83,41.87,41.41,41.63,3199429,0
+SHYG.US,D,20221215,000000,41.28,41.3599,41.145,41.33,1865213,0
+SHYG.US,D,20221216,000000,41.16,41.235,41.075,41.16,2007861,0
+SHYG.US,D,20221219,000000,41.1,41.13,40.98,41.06,2150144,0
+SHYG.US,D,20221220,000000,40.98,41.0563,40.86,40.99,2217971,0
+SHYG.US,D,20221221,000000,41.12,41.295,41.12,41.23,1960988,0
+SHYG.US,D,20221222,000000,41.11,41.185,40.95,41.07,1694400,0
+SHYG.US,D,20221223,000000,41.03,41.1852,40.96,41.18,1362354,0
+SHYG.US,D,20221227,000000,41.18,41.18,40.82,40.82,1499966,0
+SHYG.US,D,20221228,000000,40.87,40.94,40.29,40.32,6153899,0
+SHYG.US,D,20221229,000000,40.5,40.9,40.445,40.88,2642868,0
+SHYG.US,D,20221230,000000,40.76,40.93,40.745,40.89,2164460,0
+SHYG.US,D,20230103,000000,41.08,41.1509,40.901,40.94,1504663,0
+SHYG.US,D,20230104,000000,41.13,41.28,40.99,41.23,2229243,0
+SHYG.US,D,20230105,000000,41.15,41.27,41.09,41.23,1448326,0
+SHYG.US,D,20230106,000000,41.37,41.74,41.31,41.62,1487703,0
+SHYG.US,D,20230109,000000,41.69,41.8,41.67,41.75,3064499,0
+SHYG.US,D,20230110,000000,41.74,41.81,41.65,41.74,3630419,0
+SHYG.US,D,20230111,000000,41.73,41.87,41.6514,41.85,33306799,0
+SHYG.US,D,20230112,000000,41.93,42.045,41.68,42.04,7770071,0
+SHYG.US,D,20230113,000000,41.93,42.095,41.89,42.07,6481475,0
+SHYG.US,D,20230117,000000,42.01,42.02,41.91,41.96,2306779,0
+SHYG.US,D,20230118,000000,42.11,42.2,41.93,41.94,3276710,0
+SHYG.US,D,20230119,000000,41.86,41.89,41.7349,41.81,13801225,0
+SHYG.US,D,20230120,000000,41.8,41.91,41.71,41.91,1573409,0
+SHYG.US,D,20230123,000000,41.86,41.995,41.81,41.87,1873369,0
+SHYG.US,D,20230124,000000,41.84,41.93,41.77,41.9,1910832,0
+SHYG.US,D,20230125,000000,41.82,41.96,41.785,41.92,1587277,0
+SHYG.US,D,20230126,000000,41.99,42.03,41.87,41.99,1417966,0
+SHYG.US,D,20230127,000000,41.97,41.995,41.8732,41.92,2375037,0
+SHYG.US,D,20230130,000000,41.81,41.87,41.76,41.76,1526520,0
+SHYG.US,D,20230131,000000,41.88,42.03,41.8535,42.01,995471,0
+SHYG.US,D,20230201,000000,41.76,42.175,41.66,42.06,2682245,0
+SHYG.US,D,20230202,000000,42.26,42.3,42.155,42.2,2230054,0
+SHYG.US,D,20230203,000000,41.95,42.09,41.88,41.94,3099192,0
+SHYG.US,D,20230206,000000,41.79,41.815,41.7091,41.74,1061878,0
+SHYG.US,D,20230207,000000,41.74,41.975,41.72,41.89,1127178,0
+SHYG.US,D,20230208,000000,41.81,41.876,41.693,41.76,1951841,0
+SHYG.US,D,20230209,000000,41.89,41.89,41.5509,41.57,999819,0
+SHYG.US,D,20230210,000000,41.5,41.56,41.3205,41.39,880464,0
+SHYG.US,D,20230213,000000,41.4,41.565,41.37,41.46,3012912,0
+SHYG.US,D,20230214,000000,41.38,41.5242,41.26,41.49,2571371,0
+SHYG.US,D,20230215,000000,41.35,41.475,41.28,41.46,1508955,0
+SHYG.US,D,20230216,000000,41.328,41.3799,41.175,41.21,1868244,0
+SHYG.US,D,20230217,000000,41.12,41.43,41.05,41.38,3928853,0
+SHYG.US,D,20230221,000000,41.14,41.165,40.805,40.9,3205279,0
+SHYG.US,D,20230222,000000,41.02,41.23,41.0068,41.09,1446135,0
+SHYG.US,D,20230223,000000,41.24,41.435,41.17,41.37,1388418,0
+SHYG.US,D,20230224,000000,41.1,41.25,41.07,41.2,985099,0
+SHYG.US,D,20230227,000000,41.32,41.445,41.28,41.4,836584,0
+SHYG.US,D,20230228,000000,41.39,41.4,41.2932,41.34,1104261,0
+SHYG.US,D,20230301,000000,41.09,41.119,40.975,41.04,2942925,0
+SHYG.US,D,20230302,000000,40.92,41.14,40.9,41.09,1919242,0
+SHYG.US,D,20230303,000000,41.22,41.46,41.19,41.42,2025152,0
+SHYG.US,D,20230306,000000,41.46,41.51,41.37,41.39,941351,0
+SHYG.US,D,20230307,000000,41.42,41.425,41.22,41.23,2517679,0
+SHYG.US,D,20230308,000000,41.23,41.26,41.015,41.11,1723850,0
+SHYG.US,D,20230309,000000,41.16,41.28,40.865,40.93,2647111,0
+SHYG.US,D,20230310,000000,41,41.145,40.81,40.91,1554554,0
+SHYG.US,D,20230313,000000,40.72,41.16,40.665,40.7,2612300,0
+SHYG.US,D,20230314,000000,40.94,41.08,40.8057,40.97,2826891,0
+SHYG.US,D,20230315,000000,40.6794,40.825,40.5801,40.81,2015685,0
+SHYG.US,D,20230316,000000,40.71,41.055,40.67,40.98,3243353,0
+SHYG.US,D,20230317,000000,40.7,40.895,40.62,40.73,25646290,0
+SHYG.US,D,20230320,000000,40.72,40.815,40.59,40.65,6714415,0
+SHYG.US,D,20230321,000000,40.82,40.995,40.775,40.95,2553001,0
+SHYG.US,D,20230322,000000,40.95,41.28,40.815,40.89,2882174,0
+SHYG.US,D,20230323,000000,40.95,41.1089,40.71,40.8,1734202,0
+SHYG.US,D,20230324,000000,40.72,40.85,40.68,40.8,1826762,0
+SHYG.US,D,20230327,000000,40.9,40.93,40.75,40.76,1210950,0
+SHYG.US,D,20230328,000000,40.74,40.76,40.64,40.72,9142485,0
+SHYG.US,D,20230329,000000,40.9,41.12,40.87,41.11,2872000,0
+SHYG.US,D,20230330,000000,41.19,41.32,41.1,41.31,2005050,0
+SHYG.US,D,20230331,000000,41.41,41.71,41.41,41.68,1577373,0
+SHYG.US,D,20230403,000000,41.37,41.44,41.295,41.39,3180600,0
+SHYG.US,D,20230404,000000,41.4,41.43,41.275,41.29,2462648,0
+SHYG.US,D,20230405,000000,41.3,41.33,41.095,41.15,6332953,0
+SHYG.US,D,20230406,000000,41.14,41.335,41.055,41.29,2184244,0
+SHYG.US,D,20230410,000000,41.18,41.28,41.0997,41.27,920310,0
+SHYG.US,D,20230411,000000,41.26,41.405,41.24,41.33,1815770,0
+SHYG.US,D,20230412,000000,41.49,41.51,41.275,41.31,651754,0
+SHYG.US,D,20230413,000000,41.39,41.6,41.39,41.53,1083302,0
+SHYG.US,D,20230414,000000,41.51,41.5603,41.38,41.46,1033070,0
+SHYG.US,D,20230417,000000,41.41,41.415,41.27,41.38,891355,0
+SHYG.US,D,20230418,000000,41.48,41.5183,41.35,41.43,1133465,0
+SHYG.US,D,20230419,000000,41.32,41.375,41.2701,41.32,712487,0
+SHYG.US,D,20230420,000000,41.23,41.335,41.17,41.3,708602,0
+SHYG.US,D,20230421,000000,41.34,41.42,41.26,41.38,948695,0
+SHYG.US,D,20230424,000000,41.41,41.51,41.38,41.49,676522,0
+SHYG.US,D,20230425,000000,41.47,41.509,41.395,41.43,753814,0
+SHYG.US,D,20230426,000000,41.41,41.4158,41.26,41.31,611599,0
+SHYG.US,D,20230427,000000,41.37,41.515,41.31,41.41,952825,0
+SHYG.US,D,20230428,000000,41.48,41.59,41.44,41.55,899523,0
+SHYG.US,D,20230501,000000,41.29,41.3,41.1225,41.15,653292,0
+SHYG.US,D,20230502,000000,41.2,41.21,41.05,41.16,1689625,0
+SHYG.US,D,20230503,000000,41.21,41.34,41.1141,41.12,889146,0
+SHYG.US,D,20230504,000000,41.07,41.07,40.9018,41.03,1265012,0
+SHYG.US,D,20230505,000000,41.14,41.3,41.08,41.23,4286820,0
+SHYG.US,D,20230508,000000,41.2,41.2,41.0625,41.14,1110451,0
+SHYG.US,D,20230509,000000,41.08,41.105,41.03,41.07,866188,0
+SHYG.US,D,20230510,000000,41.25,41.2801,41.13,41.21,863735,0
+SHYG.US,D,20230511,000000,41.21,41.2183,41.15,41.19,713472,0
+SHYG.US,D,20230512,000000,41.23,41.23,40.9985,41.07,518722,0
+SHYG.US,D,20230515,000000,41.1,41.11,41.0216,41.06,576964,0
+SHYG.US,D,20230516,000000,41,41,40.855,40.89,1015861,0
+SHYG.US,D,20230517,000000,40.91,41.075,40.9,40.98,797859,0
+SHYG.US,D,20230518,000000,40.91,41.03,40.87,41.01,943466,0
+SHYG.US,D,20230519,000000,41.04,41.11,41.01,41.05,983192,0
+SHYG.US,D,20230522,000000,41.1,41.2599,41.07,41.2,832429,0
+SHYG.US,D,20230523,000000,41.17,41.1792,41.015,41.06,737940,0
+SHYG.US,D,20230524,000000,40.98,40.99,40.73,40.81,5476360,0
+SHYG.US,D,20230525,000000,40.94,40.95,40.79,40.8,1560862,0
+SHYG.US,D,20230526,000000,40.84,41.03,40.835,41,631073,0
+SHYG.US,D,20230530,000000,41.15,41.15,41.03,41.13,1170031,0
+SHYG.US,D,20230531,000000,41.06,41.08,40.935,41,1089045,0
+SHYG.US,D,20230601,000000,40.8,41.005,40.785,40.99,1074693,0
+SHYG.US,D,20230602,000000,41.09,41.19,41.005,41.11,1687728,0
+SHYG.US,D,20230605,000000,41.09,41.12,41.02,41.12,1322297,0
+SHYG.US,D,20230606,000000,41.07,41.185,41.02,41.16,982999,0
+SHYG.US,D,20230607,000000,41.2,41.24,40.96,41,766472,0
+SHYG.US,D,20230608,000000,41.02,41.23,41.015,41.22,2179177,0
+SHYG.US,D,20230609,000000,41.25,41.3,41.23,41.25,1617458,0
+SHYG.US,D,20230612,000000,41.27,41.28,41.1307,41.23,1256727,0
+SHYG.US,D,20230613,000000,41.26,41.34,41.21,41.26,772770,0
+SHYG.US,D,20230614,000000,41.28,41.38,41.115,41.28,766401,0
+SHYG.US,D,20230615,000000,41.35,41.4499,41.305,41.43,1155410,0
+SHYG.US,D,20230616,000000,41.42,41.42,41.325,41.35,779379,0
+SHYG.US,D,20230620,000000,41.3,41.34,41.26,41.29,1882386,0
+SHYG.US,D,20230621,000000,41.2,41.23,41.13,41.2,3956541,0
+SHYG.US,D,20230622,000000,41.11,41.18,41.1,41.13,1924561,0
+SHYG.US,D,20230623,000000,41.06,41.095,40.99,41.05,613345,0
+SHYG.US,D,20230626,000000,41.09,41.13,41.025,41.09,578019,0
+SHYG.US,D,20230627,000000,41.14,41.2162,41.11,41.18,472906,0
+SHYG.US,D,20230628,000000,41.2,41.348,41.155,41.34,893589,0
+SHYG.US,D,20230629,000000,41.23,41.3061,41.15,41.3,2109649,0
+SHYG.US,D,20230630,000000,41.41,41.51,41.365,41.45,1510033,0
+SHYG.US,D,20230703,000000,41.23,41.23,41.145,41.19,464801,0
+SHYG.US,D,20230705,000000,41.17,41.19,41.055,41.11,979627,0
+SHYG.US,D,20230706,000000,40.87,40.935,40.81,40.92,3515953,0
+SHYG.US,D,20230707,000000,40.89,41.13,40.875,40.91,1032466,0
+SHYG.US,D,20230710,000000,40.94,41.12,40.9352,41.1,1592161,0
+SHYG.US,D,20230711,000000,41.16,41.24,41.1116,41.24,595887,0
+SHYG.US,D,20230712,000000,41.45,41.53,41.43,41.47,697838,0
+SHYG.US,D,20230713,000000,41.62,41.705,41.57,41.67,746832,0
+SHYG.US,D,20230714,000000,41.64,41.6498,41.43,41.46,727979,0
+SHYG.US,D,20230717,000000,41.43,41.58,41.41,41.52,805259,0
+SHYG.US,D,20230718,000000,41.56,41.655,41.54,41.62,1126750,0
+SHYG.US,D,20230719,000000,41.65,41.695,41.6,41.62,727100,0
+SHYG.US,D,20230720,000000,41.52,41.53,41.4,41.5,1048800,0
+SHYG.US,D,20230721,000000,41.54,41.62,41.495,41.55,923083,0
+SHYG.US,D,20230724,000000,41.59,41.65,41.505,41.51,690780,0
+SHYG.US,D,20230725,000000,41.51,41.53,41.45,41.47,739043,0
+SHYG.US,D,20230726,000000,41.47,41.67,41.47,41.64,646427,0
+SHYG.US,D,20230727,000000,41.69,41.725,41.3,41.39,1205421,0
+SHYG.US,D,20230728,000000,41.54,41.595,41.495,41.56,575415,0
+SHYG.US,D,20230731,000000,41.6,41.71,41.6,41.68,746141,0
+SHYG.US,D,20230801,000000,41.37,41.37,41.26,41.29,750652,0
+SHYG.US,D,20230802,000000,41.18,41.19,41.08,41.19,2149104,0
+SHYG.US,D,20230803,000000,41.08,41.15,41.03,41.06,6182060,0
+SHYG.US,D,20230804,000000,41.24,41.39,41.2225,41.24,1340439,0
+SHYG.US,D,20230807,000000,41.31,41.32,41.22,41.31,1222138,0
+SHYG.US,D,20230808,000000,41.29,41.395,41.2444,41.36,1134939,0
+SHYG.US,D,20230809,000000,41.38,41.4099,41.29,41.37,3494695,0
+SHYG.US,D,20230810,000000,41.48,41.54,41.2627,41.35,988401,0
+SHYG.US,D,20230811,000000,41.25,41.33,41.22,41.31,1098183,0
+SHYG.US,D,20230814,000000,41.29,41.385,41.23,41.32,957614,0
+SHYG.US,D,20230815,000000,41.27,41.34,41.24,41.25,1296793,0
+SHYG.US,D,20230816,000000,41.25,41.31,41.1621,41.17,589478,0
+SHYG.US,D,20230817,000000,41.2,41.22,40.99,41.04,2292559,0
+SHYG.US,D,20230818,000000,41.02,41.2,41.0051,41.08,1108542,0
+SHYG.US,D,20230821,000000,41.13,41.13,41,41.1,1734181,0
+SHYG.US,D,20230822,000000,41.18,41.1909,41.09,41.12,531877,0
+SHYG.US,D,20230823,000000,41.24,41.42,41.24,41.36,720285,0
+SHYG.US,D,20230824,000000,41.37,41.37,41.1599,41.19,569879,0
+SHYG.US,D,20230825,000000,41.24,41.37,41.185,41.32,680673,0
+SHYG.US,D,20230828,000000,41.41,41.4699,41.37,41.44,647722,0
+SHYG.US,D,20230829,000000,41.42,41.63,41.4,41.63,698693,0
+SHYG.US,D,20230830,000000,41.64,41.69,41.59,41.61,2070875,0
+SHYG.US,D,20230831,000000,41.61,41.6399,41.535,41.61,1096488,0
+SHYG.US,D,20230901,000000,41.49,41.505,41.3498,41.41,948319,0
+SHYG.US,D,20230905,000000,41.4,41.4,41.225,41.24,687453,0
+SHYG.US,D,20230906,000000,41.24,41.24,41.112,41.21,625200,0
+SHYG.US,D,20230907,000000,41.15,41.325,41.1495,41.29,669855,0
+SHYG.US,D,20230908,000000,41.32,41.4,41.255,41.28,593197,0
+SHYG.US,D,20230911,000000,41.32,41.34,41.265,41.33,506687,0
+SHYG.US,D,20230912,000000,41.27,41.3462,41.26,41.3,639076,0
+SHYG.US,D,20230913,000000,41.32,41.4,41.2923,41.36,1864623,0
+SHYG.US,D,20230914,000000,41.43,41.435,41.3592,41.4,899918,0
+SHYG.US,D,20230915,000000,41.33,41.37,41.29,41.32,612443,0
+SHYG.US,D,20230918,000000,41.29,41.37,41.285,41.32,1127319,0
+SHYG.US,D,20230919,000000,41.27,41.31,41.23,41.27,1122576,0
+SHYG.US,D,20230920,000000,41.34,41.39,41.23,41.23,894225,0
+SHYG.US,D,20230921,000000,41.12,41.14,41.04,41.05,2117460,0
+SHYG.US,D,20230922,000000,41.12,41.205,41.09,41.09,1118330,0
+SHYG.US,D,20230925,000000,41.03,41.11,40.985,41.08,1098487,0
+SHYG.US,D,20230926,000000,41.03,41.055,40.88,40.91,8630072,0
+SHYG.US,D,20230927,000000,41.05,41.06,40.85,40.9,3092660,0
+SHYG.US,D,20230928,000000,40.9,41.09,40.85,41.05,2121346,0
+SHYG.US,D,20230929,000000,41.22,41.22,41.005,41.03,2362549,0
+SHYG.US,D,20231002,000000,40.76,40.76,40.58,40.62,2487531,0
+SHYG.US,D,20231003,000000,40.53,40.57,40.295,40.33,1613908,0
+SHYG.US,D,20231004,000000,40.43,40.48,40.31,40.47,5061117,0
+SHYG.US,D,20231005,000000,40.43,40.54,40.4101,40.48,3557124,0
+SHYG.US,D,20231006,000000,40.33,40.5699,40.29,40.52,1172329,0
+SHYG.US,D,20231009,000000,40.56,40.76,40.54,40.75,820714,0
+SHYG.US,D,20231010,000000,40.71,40.835,40.63,40.75,881250,0
+SHYG.US,D,20231011,000000,40.83,40.8492,40.6,40.74,767249,0
+SHYG.US,D,20231012,000000,40.72,40.72,40.505,40.58,1348855,0
+SHYG.US,D,20231013,000000,40.73,40.78,40.53,40.56,881442,0
+SHYG.US,D,20231016,000000,40.58,40.62,40.53,40.55,603320,0
+SHYG.US,D,20231017,000000,40.41,40.525,40.3701,40.42,1363570,0
+SHYG.US,D,20231018,000000,40.4,40.435,40.265,40.28,1619864,0
+SHYG.US,D,20231019,000000,40.29,40.43,40.18,40.19,1443537,0
+SHYG.US,D,20231020,000000,40.23,40.3098,40.18,40.23,2793708,0
+SHYG.US,D,20231023,000000,40.18,40.46,40.15,40.39,749767,0
+SHYG.US,D,20231024,000000,40.47,40.54,40.41,40.52,817166,0
+SHYG.US,D,20231025,000000,40.49,40.49,40.33,40.38,844511,0
+SHYG.US,D,20231026,000000,40.38,40.535,40.34,40.48,863370,0
+SHYG.US,D,20231027,000000,40.53,40.5499,40.37,40.43,1269494,0
+SHYG.US,D,20231030,000000,40.42,40.49,40.395,40.41,1040210,0
+SHYG.US,D,20231031,000000,40.44,40.61,40.4201,40.53,1129373,0
+SHYG.US,D,20231101,000000,40.36,40.57,40.3303,40.56,2021767,0
+SHYG.US,D,20231102,000000,40.72,40.93,40.72,40.89,976644,0
+SHYG.US,D,20231103,000000,41.12,41.27,41.011,41.27,3022529,0
+SHYG.US,D,20231106,000000,41.19,41.23,41.08,41.1,1646887,0
+SHYG.US,D,20231107,000000,41.05,41.15,41,41.11,1084007,0
+SHYG.US,D,20231108,000000,41.16,41.17,41.095,41.14,1702651,0
+SHYG.US,D,20231109,000000,41.14,41.14,40.93,40.94,1016399,0
+SHYG.US,D,20231110,000000,41.02,41.13,41.02,41.08,1213318,0
+SHYG.US,D,20231113,000000,41.04,41.1159,40.99,41.07,599197,0
+SHYG.US,D,20231114,000000,41.39,41.47,41.38,41.38,652068,0
+SHYG.US,D,20231115,000000,41.4,41.4,41.2699,41.3,1213436,0
+SHYG.US,D,20231116,000000,41.31,41.34,41.2301,41.3,2652104,0
+SHYG.US,D,20231117,000000,41.31,41.36,41.249,41.36,1132941,0
+SHYG.US,D,20231120,000000,41.38,41.44,41.33,41.4,1167705,0
+SHYG.US,D,20231121,000000,41.38,41.43,41.375,41.42,1752838,0
+SHYG.US,D,20231122,000000,41.48,41.52,41.39,41.48,794897,0
+SHYG.US,D,20231124,000000,41.46,41.48,41.44,41.46,231915,0
+SHYG.US,D,20231127,000000,41.48,41.52,41.43,41.5,703134,0
+SHYG.US,D,20231128,000000,41.46,41.649,41.455,41.62,1104088,0
+SHYG.US,D,20231129,000000,41.75,41.87,41.7312,41.77,1602358,0
+SHYG.US,D,20231130,000000,41.8,41.8,41.62,41.74,1024623,0
+SHYG.US,D,20231201,000000,41.47,41.76,41.42,41.75,726584,0
+SHYG.US,D,20231204,000000,41.59,41.72,41.585,41.71,1358884,0
+SHYG.US,D,20231205,000000,41.65,41.76,41.65,41.72,734887,0
+SHYG.US,D,20231206,000000,41.81,41.81,41.7,41.71,1042553,0
+SHYG.US,D,20231207,000000,41.8,41.84,41.75,41.77,878934,0
+SHYG.US,D,20231208,000000,41.71,41.75,41.64,41.74,781073,0
+SHYG.US,D,20231211,000000,41.68,41.71,41.605,41.71,1370050,0
+SHYG.US,D,20231212,000000,41.73,41.82,41.6439,41.82,484488,0
+SHYG.US,D,20231213,000000,41.89,42.27,41.8331,42.27,1188105,0
+SHYG.US,D,20231214,000000,42.16,42.27,42.07,42.1,1970205,0
+SHYG.US,D,20231215,000000,42.08,42.09,41.945,42.04,2135707,0
+SHYG.US,D,20231218,000000,42.12,42.12,41.9827,42.07,2451584,0
+SHYG.US,D,20231219,000000,42.13,42.2,42.08,42.18,955629,0
+SHYG.US,D,20231220,000000,42.2,42.3,42.15,42.16,6536594,0
+SHYG.US,D,20231221,000000,42.31,42.34,42.205,42.31,1650647,0
+SHYG.US,D,20231222,000000,42.37,42.39,42.2426,42.26,702873,0
+SHYG.US,D,20231226,000000,42.27,42.35,42.27,42.33,818051,0
+SHYG.US,D,20231227,000000,42.36,42.55,42.35,42.48,2337163,0
+SHYG.US,D,20231228,000000,42.44,42.45,42.31,42.36,2305637,0
+SHYG.US,D,20231229,000000,42.36,42.42,42.22,42.22,1092649,0
+SHYG.US,D,20240102,000000,42.18,42.1966,42.115,42.14,1614014,0
+SHYG.US,D,20240103,000000,42.01,42.15,41.96,42.1,1218332,0
+SHYG.US,D,20240104,000000,42.04,42.08,41.97,41.98,1293723,0
+SHYG.US,D,20240105,000000,41.94,42.145,41.94,42,1459390,0
+SHYG.US,D,20240108,000000,42.04,42.215,42.0201,42.17,835363,0
+SHYG.US,D,20240109,000000,42.14,42.27,42.115,42.23,851846,0
+SHYG.US,D,20240110,000000,42.3,42.345,42.26,42.28,670088,0
+SHYG.US,D,20240111,000000,42.33,42.42,42.22,42.42,752904,0
+SHYG.US,D,20240112,000000,42.49,42.54,42.4024,42.45,846702,0
+SHYG.US,D,20240116,000000,42.36,42.395,42.22,42.26,1086672,0
+SHYG.US,D,20240117,000000,42.18,42.18,42.07,42.15,1329327,0
+SHYG.US,D,20240118,000000,42.16,42.21,42.125,42.2,777344,0
+SHYG.US,D,20240119,000000,42.24,42.27,42.1119,42.22,932447,0
+SHYG.US,D,20240122,000000,42.27,42.37,42.25,42.27,1628091,0
+SHYG.US,D,20240123,000000,42.3,42.31,42.2147,42.27,818252,0
+SHYG.US,D,20240124,000000,42.38,42.39,42.2298,42.28,839265,0
+SHYG.US,D,20240125,000000,42.37,42.49,42.34,42.49,1308023,0
+SHYG.US,D,20240126,000000,42.51,42.545,42.465,42.47,1100756,0
+SHYG.US,D,20240129,000000,42.5,42.5499,42.44,42.54,769441,0
+SHYG.US,D,20240130,000000,42.56,42.56,42.445,42.49,4699191,0
+SHYG.US,D,20240131,000000,42.57,42.595,42.41,42.42,4850110,0
+SHYG.US,D,20240201,000000,42.25,42.4,42.2,42.35,4608942,0
+SHYG.US,D,20240202,000000,42.18,42.265,42.15,42.22,1178290,0
+SHYG.US,D,20240205,000000,42.17,42.17,42.022,42.14,2010963,0
+SHYG.US,D,20240206,000000,42.14,42.28,42.14,42.23,779661,0
+SHYG.US,D,20240207,000000,42.3,42.32,42.2101,42.29,906209,0
+SHYG.US,D,20240208,000000,42.31,42.34,42.26,42.32,755356,0
+SHYG.US,D,20240209,000000,42.33,42.41,42.2801,42.37,676975,0
+SHYG.US,D,20240212,000000,42.4,42.4299,42.29,42.29,1070209,0
+SHYG.US,D,20240213,000000,42.11,42.17,42.02,42.1,706379,0
+SHYG.US,D,20240214,000000,42.19,42.2599,42.145,42.2,1284528,0
+SHYG.US,D,20240215,000000,42.27,42.335,42.22,42.32,7264020,0
+SHYG.US,D,20240216,000000,42.22,42.24,42.155,42.2,1568320,0
+SHYG.US,D,20240220,000000,42.19,42.31,42.175,42.31,1588353,0
+SHYG.US,D,20240221,000000,42.26,42.285,42.17,42.25,1690686,0
+SHYG.US,D,20240222,000000,42.34,42.39,42.31,42.38,2724848,0
+SHYG.US,D,20240223,000000,42.41,42.46,42.375,42.43,1906415,0
+SHYG.US,D,20240226,000000,42.41,42.41,42.29,42.32,605593,0
+SHYG.US,D,20240227,000000,42.31,42.35,42.28,42.35,989196,0
+SHYG.US,D,20240228,000000,42.33,42.39,42.31,42.35,819036,0
+SHYG.US,D,20240229,000000,42.43,42.485,42.37,42.39,802136,0
+SHYG.US,D,20240301,000000,42.22,42.325,42.1425,42.3,907650,0
+SHYG.US,D,20240304,000000,42.27,42.33,42.2437,42.32,1049941,0
+SHYG.US,D,20240305,000000,42.3,42.3761,42.25,42.27,702192,0
+SHYG.US,D,20240306,000000,42.34,42.385,42.2999,42.33,860322,0
+SHYG.US,D,20240307,000000,42.43,42.45,42.35,42.37,985798,0
+SHYG.US,D,20240308,000000,42.42,42.5399,42.3801,42.39,823872,0
+SHYG.US,D,20240311,000000,42.35,42.41,42.34,42.38,2199506,0
+SHYG.US,D,20240312,000000,42.45,42.45,42.3432,42.42,1043061,0
+SHYG.US,D,20240313,000000,42.37,42.535,42.37,42.44,632602,0
+SHYG.US,D,20240314,000000,42.46,42.46,42.28,42.3,5471463,0
+SHYG.US,D,20240315,000000,42.28,42.3499,42.235,42.29,655878,0
+SHYG.US,D,20240318,000000,42.37,42.4,42.3,42.36,1206463,0
+SHYG.US,D,20240319,000000,42.34,42.5,42.33,42.47,766370,0
+SHYG.US,D,20240320,000000,42.48,42.5974,42.4324,42.58,583856,0
+SHYG.US,D,20240321,000000,42.65,42.67,42.51,42.55,924652,0
+SHYG.US,D,20240322,000000,42.59,42.605,42.5,42.53,1324211,0
+SHYG.US,D,20240325,000000,42.47,42.5,42.45,42.47,863017,0
+SHYG.US,D,20240326,000000,42.52,42.52,42.43,42.45,648453,0
+SHYG.US,D,20240327,000000,42.55,42.63,42.49,42.63,1024143,0
+SHYG.US,D,20240328,000000,42.59,42.63,42.53,42.55,982720,0
+SHYG.US,D,20240401,000000,42.3,42.31,42.15,42.17,1058432,0
+SHYG.US,D,20240402,000000,42.08,42.13,42.05,42.12,875835,0
+SHYG.US,D,20240403,000000,42.1,42.18,42.05,42.14,1598022,0
+SHYG.US,D,20240404,000000,42.24,42.265,42.0701,42.11,1501431,0
+SHYG.US,D,20240405,000000,42.11,42.1498,42.085,42.1,912257,0
+SHYG.US,D,20240408,000000,42.11,42.21,42.09,42.18,1205439,0
+SHYG.US,D,20240409,000000,42.25,42.31,42.215,42.28,2140485,0
+SHYG.US,D,20240410,000000,42.04,42.1,41.915,41.99,3630701,0
+SHYG.US,D,20240411,000000,42,42.015,41.86,41.93,2433418,0
+SHYG.US,D,20240412,000000,41.9,41.94,41.88,41.93,2306918,0
+SHYG.US,D,20240415,000000,41.96,41.96,41.71,41.75,1078219,0
+SHYG.US,D,20240416,000000,41.74,41.75,41.6025,41.64,2314998,0
+SHYG.US,D,20240417,000000,41.74,41.78,41.6601,41.7,5143826,0
+SHYG.US,D,20240418,000000,41.69,41.74,41.6303,41.73,1279598,0
+SHYG.US,D,20240419,000000,41.78,41.8299,41.76,41.79,1266475,0
+SHYG.US,D,20240422,000000,41.86,41.98,41.84,41.97,1195845,0
+SHYG.US,D,20240423,000000,42,42.1361,41.96,42.11,1030028,0
+SHYG.US,D,20240424,000000,42.12,42.12,41.955,42.03,910038,0
+SHYG.US,D,20240425,000000,41.85,41.975,41.7546,41.96,820080,0
+SHYG.US,D,20240426,000000,42.02,42.0999,41.993,42.07,2093523,0
+SHYG.US,D,20240429,000000,42.12,42.18,42.105,42.15,5384320,0
+SHYG.US,D,20240430,000000,42.06,42.13,41.945,41.96,1175564,0
+SHYG.US,D,20240501,000000,41.72,42.01,41.7,41.87,1128186,0
+SHYG.US,D,20240502,000000,41.95,42.08,41.89,42.05,1634942,0
+SHYG.US,D,20240503,000000,42.24,42.3,42.14,42.2,1020877,0
+SHYG.US,D,20240506,000000,42.23,42.26,42.21,42.23,2298338,0
+SHYG.US,D,20240507,000000,42.29,42.29,42.17,42.23,918163,0
+SHYG.US,D,20240508,000000,42.18,42.2,42.14,42.16,1344978,0
+SHYG.US,D,20240509,000000,42.15,42.19,42.11,42.19,999053,0
+SHYG.US,D,20240510,000000,42.2,42.2,42.07,42.11,751694,0
+SHYG.US,D,20240513,000000,42.19,42.19,42.075,42.09,1296071,0
+SHYG.US,D,20240514,000000,42.15,42.16,42.1041,42.16,750748,0
+SHYG.US,D,20240515,000000,42.28,42.345,42.225,42.32,1227278,0
+SHYG.US,D,20240516,000000,42.34,42.34,42.24,42.24,969897,0
+SHYG.US,D,20240517,000000,42.27,42.27,42.2,42.23,1114660,0
+SHYG.US,D,20240520,000000,42.24,42.25,42.2,42.25,1136016,0
+SHYG.US,D,20240521,000000,42.24,42.3,42.24,42.24,566471,0
+SHYG.US,D,20240522,000000,42.2,42.23,42.13,42.18,934277,0
+SHYG.US,D,20240523,000000,42.24,42.24,42.06,42.08,719635,0
+SHYG.US,D,20240524,000000,42.14,42.21,42.095,42.2,599826,0
+SHYG.US,D,20240528,000000,42.22,42.22,42.05,42.07,1255566,0
+SHYG.US,D,20240529,000000,41.97,42.02,41.96,41.97,1657849,0
+SHYG.US,D,20240530,000000,42,42.11,42,42.08,1061434,0
+SHYG.US,D,20240531,000000,42.12,42.21,42.12,42.2,944607,0
+SHYG.US,D,20240603,000000,42.01,42.06,41.98,42.05,851097,0
+SHYG.US,D,20240604,000000,42.03,42.1,42.02,42.04,837084,0
+SHYG.US,D,20240605,000000,42.11,42.1583,42.0543,42.14,558553,0
+SHYG.US,D,20240606,000000,42.14,42.14,42.09,42.1,1684753,0
+SHYG.US,D,20240607,000000,41.99,42.06,41.965,42.03,669590,0
+SHYG.US,D,20240610,000000,42,42.06,41.9701,42.05,648427,0
+SHYG.US,D,20240611,000000,42.05,42.1065,42.015,42.1,604998,0
+SHYG.US,D,20240612,000000,42.35,42.35,42.21,42.22,647056,0
+SHYG.US,D,20240613,000000,42.31,42.31,42.175,42.22,1110990,0
+SHYG.US,D,20240614,000000,42.13,42.145,42.06,42.1,597951,0
+SHYG.US,D,20240617,000000,42.07,42.1699,42.03,42.14,905943,0
+SHYG.US,D,20240618,000000,42.17,42.285,42.165,42.27,3995609,0
+SHYG.US,D,20240620,000000,42.25,42.25,42.1701,42.23,1266092,0
+SHYG.US,D,20240621,000000,42.22,42.29,42.205,42.29,648613,0
+SHYG.US,D,20240624,000000,42.28,42.3399,42.25,42.25,502717,0
+SHYG.US,D,20240625,000000,42.27,42.3,42.24,42.29,521892,0
+SHYG.US,D,20240626,000000,42.22,42.24,42.19,42.21,700201,0
+SHYG.US,D,20240627,000000,42.21,42.26,42.21,42.26,1399182,0
+SHYG.US,D,20240628,000000,42.3,42.36,42.19,42.2,850396,0
+SHYG.US,D,20240701,000000,42.01,42.03,41.93,41.95,1526715,0
+SHYG.US,D,20240702,000000,41.94,42.07,41.94,42.06,984090,0
+SHYG.US,D,20240703,000000,42.07,42.1599,42.07,42.15,737233,0
+SHYG.US,D,20240705,000000,42.2,42.29,42.2,42.28,938048,0
+SHYG.US,D,20240708,000000,42.27,42.3,42.22,42.25,917340,0
+SHYG.US,D,20240709,000000,42.26,42.265,42.2001,42.24,733786,0
+SHYG.US,D,20240710,000000,42.27,42.31,42.25,42.29,674910,0
+SHYG.US,D,20240711,000000,42.41,42.44,42.39,42.41,863754,0
+SHYG.US,D,20240712,000000,42.43,42.5254,42.42,42.52,915208,0
+SHYG.US,D,20240715,000000,42.52,42.53,42.48,42.51,925265,0
+SHYG.US,D,20240716,000000,42.55,42.66,42.52,42.65,1119345,0
+SHYG.US,D,20240717,000000,42.51,42.62,42.51,42.61,700564,0
+SHYG.US,D,20240718,000000,42.6,42.6316,42.515,42.53,965839,0
+SHYG.US,D,20240719,000000,42.54,42.57,42.4717,42.52,448617,0
+SHYG.US,D,20240722,000000,42.6,42.6599,42.575,42.65,2103386,0
+SHYG.US,D,20240723,000000,42.64,42.72,42.63,42.65,888099,0
+SHYG.US,D,20240724,000000,42.6,42.65,42.525,42.53,824902,0
+SHYG.US,D,20240725,000000,42.55,42.66,42.53,42.54,1095338,0
+SHYG.US,D,20240726,000000,42.67,42.67,42.59,42.63,426185,0
+SHYG.US,D,20240729,000000,42.71,42.71,42.565,42.6,537172,0
+SHYG.US,D,20240730,000000,42.65,42.65,42.545,42.6,559389,0
+SHYG.US,D,20240731,000000,42.69,42.76,42.65,42.73,785037,0
+SHYG.US,D,20240801,000000,42.5,42.55,42.36,42.38,3330652,0
+SHYG.US,D,20240802,000000,42.3,42.34,42.21,42.27,3668230,0
+SHYG.US,D,20240805,000000,41.83,42.1,41.8,42.01,4648669,0
+SHYG.US,D,20240806,000000,42.2,42.31,42.005,42.17,2160972,0
+SHYG.US,D,20240807,000000,42.42,42.42,42.23,42.24,2059118,0
+SHYG.US,D,20240808,000000,42.34,42.4,42.3058,42.38,684829,0
+SHYG.US,D,20240809,000000,42.41,42.44,42.33,42.38,607521,0
+SHYG.US,D,20240812,000000,42.43,42.43,42.355,42.4,2962716,0
+SHYG.US,D,20240813,000000,42.46,42.56,42.4378,42.56,1109382,0
+SHYG.US,D,20240814,000000,42.53,42.65,42.53,42.64,1360782,0
+SHYG.US,D,20240815,000000,42.66,42.68,42.61,42.67,1416066,0
+SHYG.US,D,20240816,000000,42.66,42.79,42.66,42.79,640196,0
+SHYG.US,D,20240819,000000,42.76,42.87,42.7545,42.86,944735,0
+SHYG.US,D,20240820,000000,42.87,42.895,42.7547,42.8,1142183,0
+SHYG.US,D,20240821,000000,42.85,42.9,42.813,42.88,900902,0
+SHYG.US,D,20240822,000000,42.9,42.9,42.8,42.86,1042718,0
+SHYG.US,D,20240823,000000,42.93,43.06,42.9,43.05,1080467,0
+SHYG.US,D,20240826,000000,43.05,43.06,42.98,42.98,508686,0
+SHYG.US,D,20240827,000000,42.97,43.0484,42.94,43.02,611103,0
+SHYG.US,D,20240828,000000,43.03,43.03,42.96,43,775181,0
+SHYG.US,D,20240829,000000,43.02,43.046,42.99,43.03,574241,0
+SHYG.US,D,20240830,000000,43.09,43.09,43.005,43.06,695800,0
+SHYG.US,D,20240903,000000,42.76,42.79,42.665,42.67,1255249,0
+SHYG.US,D,20240904,000000,42.67,42.8484,42.67,42.82,927181,0
+SHYG.US,D,20240905,000000,42.87,42.9499,42.84,42.94,1605586,0
+SHYG.US,D,20240906,000000,42.96,43.0079,42.79,42.88,2560207,0
+SHYG.US,D,20240909,000000,42.92,42.99,42.89,42.97,673295,0
+SHYG.US,D,20240910,000000,42.99,42.9955,42.8601,42.9,729632,0
+SHYG.US,D,20240911,000000,42.88,42.96,42.805,42.95,1113057,0
+SHYG.US,D,20240912,000000,42.94,43.0399,42.92,43.02,654531,0
+SHYG.US,D,20240913,000000,43.04,43.13,43.04,43.09,2322781,0
+SHYG.US,D,20240916,000000,43.08,43.2098,43.08,43.18,740004,0
+SHYG.US,D,20240917,000000,43.21,43.23,43.16,43.18,703864,0
+SHYG.US,D,20240918,000000,43.18,43.37,43.15,43.21,610412,0
+SHYG.US,D,20240919,000000,43.41,43.41,43.29,43.35,517247,0
+SHYG.US,D,20240920,000000,43.33,43.37,43.25,43.37,481790,0
+SHYG.US,D,20240923,000000,43.35,43.35,43.3,43.32,534915,0
+SHYG.US,D,20240924,000000,43.32,43.34,43.26,43.31,678447,0
+SHYG.US,D,20240925,000000,43.28,43.31,43.27,43.28,526710,0
+SHYG.US,D,20240926,000000,43.34,43.34,43.27,43.32,866643,0
+SHYG.US,D,20240927,000000,43.37,43.43,43.36,43.43,559238,0
+SHYG.US,D,20240930,000000,43.405,43.4499,43.365,43.42,507857,0
+SHYG.US,D,20241001,000000,43.18,43.215,43.1301,43.14,1331782,0
+SHYG.US,D,20241002,000000,43.13,43.15,43.085,43.14,4264374,0
+SHYG.US,D,20241003,000000,43.1,43.12,43.02,43.04,6451008,0
+SHYG.US,D,20241004,000000,43.07,43.07,42.9941,43.03,1662638,0
+SHYG.US,D,20241007,000000,42.97,42.99,42.885,42.9,1002880,0
+SHYG.US,D,20241008,000000,42.95,42.95,42.891327,42.93,2278591,0
+SHYG.US,D,20241009,000000,42.95,42.95,42.89,42.94,1885845,0
+SHYG.US,D,20241010,000000,42.96,42.96,42.895,42.96,743780,0
+SHYG.US,D,20241011,000000,42.98,43.065,42.97,43.06,502890,0
+SHYG.US,D,20241014,000000,43.04,43.09,42.99,43.09,565246,0
+SHYG.US,D,20241015,000000,43.07,43.14,43.07,43.08,904543,0
+SHYG.US,D,20241016,000000,43.12,43.17,43.105,43.14,1063949,0
+SHYG.US,D,20241017,000000,43.17,43.17,43.03,43.1,881274,0
+SHYG.US,D,20241018,000000,43.13,43.2,43.12,43.19,672092,0
+SHYG.US,D,20241021,000000,43.15,43.1599,43.0201,43.07,898804,0
+SHYG.US,D,20241022,000000,43.05,43.06,42.98,43.04,486605,0
+SHYG.US,D,20241023,000000,43,43,42.9102,42.95,792560,0
+SHYG.US,D,20241024,000000,43.04,43.07,42.98,43.03,486339,0
+SHYG.US,D,20241025,000000,43.09,43.12,42.98,42.99,1848052,0
+SHYG.US,D,20241028,000000,43.11,43.11,43.04,43.08,1074188,0
+SHYG.US,D,20241029,000000,43.03,43.11,42.97,43.11,579863,0
+SHYG.US,D,20241030,000000,43.1,43.1499,43.015,43.03,784230,0
+SHYG.US,D,20241031,000000,43.04,43.0499,42.95,42.97,1246062,0
+SHYG.US,D,20241101,000000,42.81,42.83,42.7,42.71,1101420,0
+SHYG.US,D,20241104,000000,42.83,42.84,42.76,42.79,506898,0
+SHYG.US,D,20241105,000000,42.78,42.89,42.78,42.89,682841,0
+SHYG.US,D,20241106,000000,42.97,43.0056,42.855,43,1714763,0
+SHYG.US,D,20241107,000000,42.99,43.15,42.98,43.15,1929979,0
+SHYG.US,D,20241108,000000,43.19,43.24,43.16,43.24,1656801,0
+SHYG.US,D,20241111,000000,43.22,43.24,43.18,43.2,458524,0
+SHYG.US,D,20241112,000000,43.14,43.15,43,43.04,1144289,0
+SHYG.US,D,20241113,000000,43.0901,43.1,43.0102,43.04,698843,0
+SHYG.US,D,20241114,000000,43.06,43.07,42.96,42.97,550720,0
+SHYG.US,D,20241115,000000,42.93,42.97,42.87,42.97,1315605,0
+SHYG.US,D,20241118,000000,42.96,43.0199,42.95,43,822091,0
+SHYG.US,D,20241119,000000,42.99,43.1,42.98,43.09,543288,0
+SHYG.US,D,20241120,000000,43.07,43.08,43.03,43.07,793348,0
+SHYG.US,D,20241121,000000,43.1,43.145,43.03,43.05,3300494,0
+SHYG.US,D,20241122,000000,43.06,43.0925,43.03,43.07,1347746,0
+SHYG.US,D,20241125,000000,43.15,43.2051,43.15,43.19,590505,0
+SHYG.US,D,20241126,000000,43.14,43.1625,43.07,43.09,765755,0
+SHYG.US,D,20241127,000000,43.12,43.215,43.11,43.2,523597,0
+SHYG.US,D,20241129,000000,43.22,43.305,43.22,43.3,380766,0
+SHYG.US,D,20241202,000000,43.05,43.18,43,43.01,1106024,0
+SHYG.US,D,20241203,000000,43.04,43.07,42.99,43.01,886916,0
+SHYG.US,D,20241204,000000,43.025,43.1,43.015,43.09,691070,0
+SHYG.US,D,20241205,000000,43.09,43.1,43.066,43.07,726606,0
+SHYG.US,D,20241206,000000,43.15,43.195,43.13,43.14,475766,0
+SHYG.US,D,20241209,000000,43.1534,43.17,43.11,43.12,592391,0
+SHYG.US,D,20241210,000000,43.11,43.13,43.09,43.13,562404,0
+SHYG.US,D,20241211,000000,43.17,43.185,43.13,43.14,688824,0
+SHYG.US,D,20241212,000000,43.11,43.13,43.06,43.07,1958518,0
+SHYG.US,D,20241213,000000,43.08,43.09,42.95,42.96,989776,0
+SHYG.US,D,20241216,000000,43.015,43.07,42.9921,43.04,545787,0
+SHYG.US,D,20241217,000000,42.96,43.03,42.96,42.99,914515,0
+SHYG.US,D,20241218,000000,42.772,42.8,42.355,42.38,2136848,0
+SHYG.US,D,20241219,000000,42.55,42.55,42.33,42.33,1742777,0
+SHYG.US,D,20241220,000000,42.39,42.61,42.39,42.59,1170655,0
+SHYG.US,D,20241223,000000,42.6182,42.625,42.4701,42.5,909053,0
+SHYG.US,D,20241224,000000,42.49,42.6,42.47,42.59,463411,0
+SHYG.US,D,20241226,000000,42.565,42.7,42.54,42.7,789629,0
+SHYG.US,D,20241227,000000,42.6699,42.675,42.5737,42.58,722517,0
+SHYG.US,D,20241230,000000,42.57,42.665,42.565,42.62,705378,0
+SHYG.US,D,20241231,000000,42.71,42.72,42.57,42.61,817767,0
+SHYG.US,D,20250102,000000,42.7322,42.7435,42.66,42.7,787925,0
+SHYG.US,D,20250103,000000,42.765,42.81,42.75,42.78,573239,0
+SHYG.US,D,20250106,000000,42.865,42.89,42.81,42.85,850313,0
+SHYG.US,D,20250107,000000,42.86,42.895,42.715,42.74,1134294,0
+SHYG.US,D,20250108,000000,42.7,42.8,42.69,42.79,910852,0
+SHYG.US,D,20250110,000000,42.7,42.72,42.595,42.62,1589272,0
+SHYG.US,D,20250113,000000,42.56,42.63,42.55,42.62,1933745,0
+SHYG.US,D,20250114,000000,42.68,42.7,42.625,42.65,1578848,0
+SHYG.US,D,20250115,000000,42.86,42.98,42.86,42.97,1447737,0
+SHYG.US,D,20250116,000000,42.94,43.03,42.9,42.98,2032672,0
+SHYG.US,D,20250117,000000,43.06,43.08,43.0165,43.05,1548546,0
+SHYG.US,D,20250121,000000,43.13,43.18,43.12,43.18,1155294,0
+SHYG.US,D,20250122,000000,43.17,43.2,43.1,43.12,1994025,0
+SHYG.US,D,20250123,000000,43.08,43.18,43.063,43.17,902684,0
+SHYG.US,D,20250124,000000,43.1772,43.25,43.165,43.21,1620826,0
+SHYG.US,D,20250127,000000,43.15,43.25,43.14,43.23,2420452,0
+SHYG.US,D,20250128,000000,43.21,43.2256,43.15,43.2,2010295,0
+SHYG.US,D,20250129,000000,43.2,43.24,43.14,43.18,1112395,0
+SHYG.US,D,20250130,000000,43.26,43.28,43.21,43.26,1465240,0
+SHYG.US,D,20250131,000000,43.25,43.278,43.1445,43.17,1380326,0
+SHYG.US,D,20250203,000000,42.8,42.92,42.77,42.87,1635186,0
+SHYG.US,D,20250204,000000,42.87,42.98,42.87,42.98,903271,0
+SHYG.US,D,20250205,000000,43.03,43.1199,43.0032,43.11,1625378,0
+SHYG.US,D,20250206,000000,43.1,43.1099,43.025,43.04,1043024,0
+SHYG.US,D,20250207,000000,43.02,43.03,42.92,42.92,1136336,0
+SHYG.US,D,20250210,000000,43.02,43.03,42.98,43.02,936932,0
+SHYG.US,D,20250211,000000,43,43.01,42.935,42.98,1634312,0
+SHYG.US,D,20250212,000000,42.85,42.9662,42.85,42.93,981009,0
+SHYG.US,D,20250213,000000,42.95,43.06,42.94,43.06,1143669,0
+SHYG.US,D,20250214,000000,43.07,43.1562,43.07,43.1,1812477,0
+SHYG.US,D,20250218,000000,43.07,43.13,43.06,43.1,982495,0
+SHYG.US,D,20250219,000000,43.08,43.12,43.0201,43.11,1440842,0
+SHYG.US,D,20250220,000000,43.11,43.13,43.075,43.13,2546037,0
+SHYG.US,D,20250221,000000,43.135,43.1573,43.0501,43.08,660406,0
+SHYG.US,D,20250224,000000,43.075,43.14,43.05,43.11,732118,0
+SHYG.US,D,20250225,000000,43.1682,43.21,43.134,43.19,986112,0
+SHYG.US,D,20250226,000000,43.204,43.25,43.204,43.23,757330,0
+SHYG.US,D,20250227,000000,43.246,43.25,43.16,43.16,1304232,0
+SHYG.US,D,20250228,000000,43.2068,43.29,43.175,43.28,1635633,0
+SHYG.US,D,20250303,000000,42.998,43.0182,42.8919,42.92,1710150,0
+SHYG.US,D,20250304,000000,42.85,42.93,42.78,42.91,1717781,0
+SHYG.US,D,20250305,000000,42.88,42.95,42.85,42.93,1222705,0
+SHYG.US,D,20250306,000000,42.825,42.86,42.77,42.79,2158341,0
+SHYG.US,D,20250307,000000,42.82,42.88,42.78,42.86,1567526,0
+SHYG.US,D,20250310,000000,42.81,42.82,42.69,42.71,2181023,0
+SHYG.US,D,20250311,000000,42.74,42.745,42.5,42.52,2994793,0
+SHYG.US,D,20250312,000000,42.66,42.69,42.55,42.57,2210628,0
+SHYG.US,D,20250313,000000,42.55,42.57,42.34,42.38,1166326,0
+SHYG.US,D,20250314,000000,42.495,42.575,42.46,42.55,1635065,0
+SHYG.US,D,20250317,000000,42.55,42.65,42.54,42.65,1830186,0
+SHYG.US,D,20250318,000000,42.6,42.61,42.5499,42.56,1629379,0
+SHYG.US,D,20250319,000000,42.58,42.825,42.575,42.77,1059740,0
+SHYG.US,D,20250320,000000,42.76,42.829,42.695,42.71,630904,0
+SHYG.US,D,20250321,000000,42.7,42.74,42.61,42.71,862589,0
+SHYG.US,D,20250324,000000,42.79,42.855,42.76,42.85,828851,0
+SHYG.US,D,20250325,000000,42.8418,42.89,42.79,42.81,2178524,0
+SHYG.US,D,20250326,000000,42.8,42.815,42.6048,42.65,936782,0
+SHYG.US,D,20250327,000000,42.6499,42.68,42.59,42.61,936211,0
+SHYG.US,D,20250328,000000,42.62,42.62,42.445,42.52,1447264,0
+SHYG.US,D,20250331,000000,42.3895,42.535,42.375,42.52,1760487,0
+SHYG.US,D,20250401,000000,42.25,42.35,42.2201,42.34,803626,0
+SHYG.US,D,20250402,000000,42.3,42.42,42.28,42.42,1029115,0
+SHYG.US,D,20250403,000000,42.04,42.15,41.85,41.85,9577468,0
+SHYG.US,D,20250404,000000,41.38,41.49,40.912,41.23,10663339,0
+SHYG.US,D,20250407,000000,40.49,41.58,40.38,40.93,9307985,0
+SHYG.US,D,20250408,000000,41.5,41.53,40.65,40.82,3090546,0
+SHYG.US,D,20250409,000000,40.57,41.96,40.48,41.91,10639793,0
+SHYG.US,D,20250410,000000,41.5,41.59,41.04,41.21,4165675,0
+SHYG.US,D,20250411,000000,41.13,41.5399,40.99,41.33,1622193,0
+SHYG.US,D,20250414,000000,41.65,41.665,41.4499,41.54,1171717,0
+SHYG.US,D,20250415,000000,41.58,41.7102,41.57,41.62,6793445,0
+SHYG.US,D,20250416,000000,41.64,41.73,41.47,41.61,1722027,0
+SHYG.US,D,20250417,000000,41.805,41.8631,41.7201,41.84,975923,0
+SHYG.US,D,20250421,000000,41.7,41.72,41.55,41.63,1050276,0
+SHYG.US,D,20250422,000000,41.77,41.865,41.73,41.78,680197,0
+SHYG.US,D,20250423,000000,42.25,42.315,41.98,42.01,2067778,0
+SHYG.US,D,20250424,000000,42.13,42.36,42.12,42.34,5568194,0
+SHYG.US,D,20250425,000000,42.275,42.455,42.275,42.4,1907761,0
+SHYG.US,D,20250428,000000,42.4298,42.43,42.27,42.39,1335582,0
+SHYG.US,D,20250429,000000,42.32,42.5295,42.32,42.51,1637945,0
+SHYG.US,D,20250430,000000,42.33,42.37,42.14,42.32,5927057,0
+SHYG.US,D,20250501,000000,42.1349,42.165,42.0501,42.07,818126,0
+SHYG.US,D,20250502,000000,42.18,42.22,42.11,42.19,1552120,0
+SHYG.US,D,20250505,000000,42.145,42.24,42.1301,42.18,1523521,0
+SHYG.US,D,20250506,000000,42.11,42.18,42.09,42.15,1386256,0
+SHYG.US,D,20250507,000000,42.18,42.23,42.11,42.16,1345812,0
+SHYG.US,D,20250508,000000,42.2412,42.285,42.14,42.16,1139048,0
+SHYG.US,D,20250509,000000,42.23,42.25,42.165,42.17,925998,0
+SHYG.US,D,20250512,000000,42.55,42.61,42.435,42.58,2174154,0
+SHYG.US,D,20250513,000000,42.58,42.69,42.56,42.63,950754,0
+SHYG.US,D,20250514,000000,42.61,42.61,42.49,42.51,1828274,0
+SHYG.US,D,20250515,000000,42.43,42.59,42.43,42.59,1354734,0
+SHYG.US,D,20250516,000000,42.6,42.615,42.5499,42.61,557332,0
+SHYG.US,D,20250519,000000,42.43,42.6,42.43,42.6,819624,0
+SHYG.US,D,20250520,000000,42.5,42.59,42.5,42.58,1065429,0
+SHYG.US,D,20250521,000000,42.51,42.516322,42.3,42.3,1097997,0
+SHYG.US,D,20250522,000000,42.32,42.43,42.29,42.4,706250,0
+SHYG.US,D,20250523,000000,42.28,42.42,42.28,42.39,856945,0
+SHYG.US,D,20250527,000000,42.55,42.74,42.5,42.64,2042456,0
+SHYG.US,D,20250528,000000,42.62,42.64,42.57,42.63,2321126,0
+SHYG.US,D,20250529,000000,42.675,42.695,42.635,42.68,1224340,0
+SHYG.US,D,20250530,000000,42.62,42.72,42.62,42.7,1343687,0
+SHYG.US,D,20250602,000000,42.4,42.45,42.345,42.45,1372844,0
+SHYG.US,D,20250603,000000,42.445,42.52,42.43,42.51,1186590,0
+SHYG.US,D,20250604,000000,42.51,42.585,42.5,42.56,812244,0
+SHYG.US,D,20250605,000000,42.57,42.58,42.475,42.5,1155591,0
+SHYG.US,D,20250606,000000,42.53,42.535,42.49,42.5,866818,0
+SHYG.US,D,20250609,000000,42.49,42.56,42.49,42.53,825746,0
+SHYG.US,D,20250610,000000,42.5406,42.62,42.515,42.6,1196329,0
+SHYG.US,D,20250611,000000,42.65,42.66,42.59,42.59,630779,0
+SHYG.US,D,20250612,000000,42.59,42.65,42.58,42.65,464917,0
+SHYG.US,D,20250613,000000,42.555,42.59,42.525,42.55,1216246,0
+SHYG.US,D,20250616,000000,42.61,42.65,42.61,42.63,1252964,0
+SHYG.US,D,20250617,000000,42.6199,42.65,42.55,42.59,594978,0
+SHYG.US,D,20250618,000000,42.6,42.69,42.575,42.65,709184,0
+SHYG.US,D,20250620,000000,42.6693,42.75,42.65,42.75,651428,0
+SHYG.US,D,20250623,000000,42.74,42.83,42.72,42.82,685741,0
+SHYG.US,D,20250624,000000,42.845,42.96,42.84,42.94,648897,0
+SHYG.US,D,20250625,000000,42.93,42.945,42.89,42.93,873028,0
+SHYG.US,D,20250626,000000,42.9693,43.04,42.935,43.03,1757023,0
+SHYG.US,D,20250627,000000,43.04,43.075,43.004,43.04,1356647,0
+SHYG.US,D,20250630,000000,43.09,43.14,43.054,43.14,1419260,0
+SHYG.US,D,20250701,000000,42.83,42.87,42.82,42.86,3180309,0
+SHYG.US,D,20250702,000000,42.835,42.92,42.8,42.92,1124243,0
+SHYG.US,D,20250703,000000,42.9,42.97,42.9,42.97,656232,0
+SHYG.US,D,20250707,000000,42.93,42.94,42.8,42.83,1403242,0
+SHYG.US,D,20250708,000000,42.82,42.83,42.7534,42.77,1157744,0
+SHYG.US,D,20250709,000000,42.83,42.89,42.8133,42.87,1251409,0
+SHYG.US,D,20250710,000000,42.885,42.9,42.85,42.87,1136037,0
+SHYG.US,D,20250711,000000,42.83,42.85,42.76,42.8,883223,0
+SHYG.US,D,20250714,000000,42.78,42.845,42.77,42.83,1185092,0
+SHYG.US,D,20250715,000000,42.87,42.91,42.72,42.75,929139,0
+SHYG.US,D,20250716,000000,42.78,42.83,42.6901,42.82,1939004,0
+SHYG.US,D,20250717,000000,42.8202,42.89,42.82,42.89,1045963,0
+SHYG.US,D,20250718,000000,42.92,42.9499,42.9,42.94,596612,0
+SHYG.US,D,20250721,000000,42.96,43.02,42.96,42.99,594950,0
+SHYG.US,D,20250722,000000,43.02,43.05,42.97,43.05,809066,0
+SHYG.US,D,20250723,000000,43.05,43.07,43.03,43.07,4341064,0
+SHYG.US,D,20250724,000000,43.02,43.07,43.015,43.05,1269260,0
+SHYG.US,D,20250725,000000,43.04,43.1,43.02,43.07,848454,0
+SHYG.US,D,20250728,000000,43.0667,43.08,43.0347,43.05,1102880,0
+SHYG.US,D,20250729,000000,43.07,43.09,43.05,43.07,946349,0
+SHYG.US,D,20250730,000000,43.04,43.07,42.95,42.99,987490,0
+SHYG.US,D,20250731,000000,43.02,43.068524,42.99,43.04,1946553,0
+SHYG.US,D,20250801,000000,42.76,42.795,42.69,42.76,2559963,0
+SHYG.US,D,20250804,000000,42.81,42.89,42.8,42.89,3047854,0
+SHYG.US,D,20250805,000000,42.87,42.89,42.83,42.89,2687399,0
+SHYG.US,D,20250806,000000,42.8798,42.92,42.85,42.92,1073337,0
+SHYG.US,D,20250807,000000,42.93,42.95,42.86,42.9,1852039,0
+SHYG.US,D,20250808,000000,42.9193,42.92,42.87,42.91,1046602,0
+SHYG.US,D,20250811,000000,42.91,42.94,42.8801,42.91,1318730,0
+SHYG.US,D,20250812,000000,42.94,42.98,42.92,42.97,2570459,0
+SHYG.US,D,20250813,000000,43.01,43.08,43,43.08,1152034,0
+SHYG.US,D,20250814,000000,43.03,43.04,42.951,43,987666,0
+SHYG.US,D,20250815,000000,43,43.01,42.9716,43,647463,0
+SHYG.US,D,20250818,000000,43,43.03,42.97,42.98,1464409,0
+SHYG.US,D,20250819,000000,42.995,43.005,42.95,42.96,1768306,0
+SHYG.US,D,20250820,000000,42.97,42.985,42.94,42.96,901812,0
+SHYG.US,D,20250821,000000,42.92,42.94,42.89,42.91,767890,0
+SHYG.US,D,20250822,000000,42.96,43.2,42.94,43.2,1971553,0
+SHYG.US,D,20250825,000000,43.16,43.18,43.11,43.12,886201,0
+SHYG.US,D,20250826,000000,43.16,43.23,43.14,43.23,1045181,0
+SHYG.US,D,20250827,000000,43.19,43.27,43.19,43.26,713904,0
+SHYG.US,D,20250828,000000,43.25,43.28,43.23,43.27,754333,0
+SHYG.US,D,20250829,000000,43.28,43.28,43.19,43.2,1614447,0
+SHYG.US,D,20250902,000000,42.89,42.92,42.85,42.92,4753119,0
+SHYG.US,D,20250903,000000,42.93,43.02,42.925,43.02,1025352,0
+SHYG.US,D,20250904,000000,43.0235,43.115,43.02,43.11,1265436,0
+SHYG.US,D,20250905,000000,43.19,43.245,43.11,43.13,1617057,0
+SHYG.US,D,20250908,000000,43.19,43.2,43.14,43.17,4067122,0
+SHYG.US,D,20250909,000000,43.15,43.155,43.06,43.13,936640,0
+SHYG.US,D,20250910,000000,43.1467,43.19,43.13,43.15,1161427,0
+SHYG.US,D,20250911,000000,43.18,43.2597,43.18,43.24,1138860,0
+SHYG.US,D,20250912,000000,43.24,43.25,43.19,43.22,760937,0
+SHYG.US,D,20250915,000000,43.255,43.32,43.2406,43.3,889521,0
+SHYG.US,D,20250916,000000,43.32,43.34,43.27,43.28,1358271,0
+SHYG.US,D,20250917,000000,43.29,43.3,43.165,43.25,1436671,0
+SHYG.US,D,20250918,000000,43.28,43.34,43.26,43.33,980264,0
+SHYG.US,D,20250919,000000,43.32,43.3372,43.29,43.31,1093956,0
+SHYG.US,D,20250922,000000,43.3,43.37,43.295,43.37,2934884,0
+SHYG.US,D,20250923,000000,43.3501,43.39,43.315,43.34,1667329,0
+SHYG.US,D,20250924,000000,43.3363,43.34,43.2747,43.3,860710,0
+SHYG.US,D,20250925,000000,43.22,43.22,43.175,43.19,1256631,0
+SHYG.US,D,20250926,000000,43.23,43.2781,43.21,43.25,934345,0
+SHYG.US,D,20250929,000000,43.3,43.34,43.295,43.34,928684,0
+SHYG.US,D,20250930,000000,43.33,43.35,43.26,43.3,1083876,0
+SHYG.US,D,20251001,000000,43.075,43.13,43.04,43.13,1249446,0
+SHYG.US,D,20251002,000000,43.11,43.126,43.07,43.12,836263,0
+SHYG.US,D,20251003,000000,43.1,43.1165,43.0635,43.08,749808,0
+SHYG.US,D,20251006,000000,43.09,43.1099,43.07,43.08,930432,0
+SHYG.US,D,20251007,000000,43.075,43.08,43.04,43.05,897387,0
+SHYG.US,D,20251008,000000,43.0699,43.08,42.99,43,842447,0
+SHYG.US,D,20251009,000000,42.975,42.98,42.81,42.86,1712680,0
+SHYG.US,D,20251010,000000,42.895,42.91,42.65,42.66,1942613,0
+SHYG.US,D,20251013,000000,42.7601,42.85,42.74,42.84,895383,0
+SHYG.US,D,20251014,000000,42.76,42.95,42.7,42.9,1265342,0
+SHYG.US,D,20251015,000000,42.99,43.05,42.9561,43.03,1397922,0
+SHYG.US,D,20251016,000000,43.04,43.04,42.89,42.92,1407630,0
+SHYG.US,D,20251017,000000,42.9,43.02,42.8801,43,1358953,0
+SHYG.US,D,20251020,000000,43.0338,43.1,43.03,43.08,1471379,0
+SHYG.US,D,20251021,000000,43.08,43.12,43.05,43.07,1172078,0
+SHYG.US,D,20251022,000000,43.045,43.07,42.97,43.02,1115290,0
+SHYG.US,D,20251023,000000,43.02,43.08,43.015,43.07,9479055,0
+SHYG.US,D,20251024,000000,43.15,43.2,43.12,43.17,3023138,0
+SHYG.US,D,20251027,000000,43.2356,43.31,43.22,43.29,1224304,0
+SHYG.US,D,20251028,000000,43.265,43.28,43.235,43.27,868945,0
+SHYG.US,D,20251029,000000,43.245,43.2758,43.12,43.15,1336063,0
+SHYG.US,D,20251030,000000,43.065,43.14,43.052,43.09,1383233,0
+SHYG.US,D,20251031,000000,43.111,43.15,43.0601,43.08,2254752,0
+SHYG.US,D,20251103,000000,42.86,42.88,42.73,42.75,2441809,0
+SHYG.US,D,20251104,000000,42.645,42.76,42.64,42.72,1158775,0
+SHYG.US,D,20251105,000000,42.74,42.78,42.72,42.75,1061086,0
+SHYG.US,D,20251106,000000,42.78,42.81,42.7,42.75,2728185,0
+SHYG.US,D,20251107,000000,42.7402,42.765,42.6723,42.76,5849631,0
+SHYG.US,D,20251110,000000,42.85,42.92,42.83,42.89,1206055,0
+SHYG.US,D,20251111,000000,42.9,42.96,42.9,42.94,535384,0
+SHYG.US,D,20251112,000000,42.95,42.96,42.855,42.87,981774,0
+SHYG.US,D,20251113,000000,42.83,42.83,42.7,42.73,2168694,0
+SHYG.US,D,20251114,000000,42.66,42.81,42.655,42.73,1193455,0
+SHYG.US,D,20251117,000000,42.73,42.75,42.654,42.69,1115639,0
+SHYG.US,D,20251118,000000,42.63,42.71,42.62,42.67,2596525,0
+SHYG.US,D,20251119,000000,42.7,42.745,42.67,42.69,2000239,0
+SHYG.US,D,20251120,000000,42.8282,42.84,42.67,42.67,1393964,0
+SHYG.US,D,20251121,000000,42.745,42.81,42.683,42.79,1279641,0
+SHYG.US,D,20251124,000000,42.83,42.9057,42.825,42.88,1050795,0
+SHYG.US,D,20251125,000000,42.895,43.0351,42.88,43.03,1284172,0
+SHYG.US,D,20251126,000000,43.015,43.09,43.01,43.07,1180898,0
+SHYG.US,D,20251128,000000,43.105,43.1199,43.06,43.08,1045303,0
+SHYG.US,D,20251201,000000,42.725,42.81,42.72,42.79,2442666,0
+SHYG.US,D,20251202,000000,42.7945,42.84,42.78,42.83,1106855,0
+SHYG.US,D,20251203,000000,42.85,42.93,42.835,42.9,1477184,0
+SHYG.US,D,20251204,000000,42.9,42.9,42.84,42.9,1232640,0
+SHYG.US,D,20251205,000000,42.9181,42.93,42.8742,42.91,957572,0
+SHYG.US,D,20251208,000000,42.91,42.92,42.81,42.85,1111640,0
+SHYG.US,D,20251209,000000,42.84,42.8565,42.81,42.82,2188896,0
+SHYG.US,D,20251210,000000,42.805,42.9599,42.8,42.93,2218628,0
+SHYG.US,D,20251211,000000,42.93,42.9499,42.89,42.93,2091604,0
+SHYG.US,D,20251212,000000,42.94,42.94,42.87,42.88,2589984,0
+SHYG.US,D,20251215,000000,42.935,42.94,42.8932,42.93,3335469,0
+SHYG.US,D,20251216,000000,42.93,42.94,42.88,42.93,1267257,0
+SHYG.US,D,20251217,000000,42.93,42.93,42.865,42.89,1683729,0
+SHYG.US,D,20251218,000000,42.99,43,42.95,43,1589500,0
+SHYG.US,D,20251219,000000,42.76,42.7858,42.73,42.74,1459690,0
+SHYG.US,D,20251222,000000,42.765,42.78,42.71,42.76,1248598,0
+SHYG.US,D,20251223,000000,42.73,42.8,42.73,42.78,1880952,0
+SHYG.US,D,20251224,000000,42.79,42.875,42.79,42.86,904200,0
+SHYG.US,D,20251226,000000,42.8501,42.8899,42.85,42.87,720167,0
+SHYG.US,D,20251229,000000,42.835,42.89,42.83,42.87,1911720,0
+SHYG.US,D,20251230,000000,42.865,42.9199,42.86,42.9,1030788,0
+SHYG.US,D,20251231,000000,42.9019,42.92,42.86,42.87,1116262,0
+SHYG.US,D,20260102,000000,42.915,42.92,42.84,42.9,1397312,0
+SHYG.US,D,20260105,000000,42.91,43,42.91,42.97,1080957,0
+SHYG.US,D,20260106,000000,42.99,43.01,42.97,42.99,1418189,0
+SHYG.US,D,20260107,000000,43.01,43.03,42.95,42.98,1139928,0
+SHYG.US,D,20260108,000000,42.96,43.03,42.95,43.01,1210782,0
+SHYG.US,D,20260109,000000,43.02,43.0698,43.01,43.05,879633,0
+SHYG.US,D,20260112,000000,42.9701,43.05,42.9701,43.05,664761,0
+SHYG.US,D,20260113,000000,43.06,43.06,43.02292,43.05,864385,0
+SHYG.US,D,20260114,000000,43.02,43.05,43,43.05,1061246,0
+SHYG.US,D,20260115,000000,43.0599,43.0665,43.011,43.03,1270838,0
+SHYG.US,D,20260116,000000,43.07,43.09,43.0402,43.05,1087320,0
+SHYG.US,D,20260120,000000,42.935,43.02,42.93,42.99,1437610,0
+SHYG.US,D,20260121,000000,43.03,43.11,43.02,43.1,955693,0
+SHYG.US,D,20260122,000000,43.11,43.14,43.1,43.11,914621,0
+SHYG.US,D,20260123,000000,43.11,43.1299,43.05,43.09,1197049,0
+SHYG.US,D,20260126,000000,43.115,43.12,43.08,43.12,1096368,0
+SHYG.US,D,20260127,000000,43.1183,43.14,43.105,43.12,849939,0
+SHYG.US,D,20260128,000000,43.12,43.13,43.08,43.09,837686,0
+SHYG.US,D,20260129,000000,43.08,43.09,43.01,43.07,2402645,0
+SHYG.US,D,20260130,000000,43.03,43.1,43.02,43.1,1574502,0
+SHYG.US,D,20260202,000000,42.815,42.8899,42.815,42.88,1693207,0
+SHYG.US,D,20260203,000000,42.85,42.89,42.74,42.8,14676227,0
+SHYG.US,D,20260204,000000,42.805,42.8175,42.7313,42.76,3906147,0
+SHYG.US,D,20260205,000000,42.7268,42.7599,42.68,42.72,2907699,0
+SHYG.US,D,20260206,000000,42.785,42.84,42.765,42.84,1591920,0
+SHYG.US,D,20260209,000000,42.8101,42.89,42.8101,42.87,2816747,0
+SHYG.US,D,20260210,000000,42.9,42.925,42.85,42.86,2428201,0
+SHYG.US,D,20260211,000000,42.875,42.885,42.805,42.87,1949638,0
+SHYG.US,D,20260212,000000,42.885,42.91,42.8,42.81,2142782,0
+SHYG.US,D,20260213,000000,42.84,42.89,42.82,42.84,1555698,0
+SHYG.US,D,20260217,000000,42.83,42.85,42.785,42.82,1186428,0
+SHYG.US,D,20260218,000000,42.835,42.8899,42.83,42.86,2042348,0
diff --git a/daily/us/nyse etfs/2/sixa.us.txt b/daily/us/nyse etfs/2/sixa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2a4ca03160902d60043cd5dc6b5745fb4b3e729
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixa.us.txt	
@@ -0,0 +1,1449 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXA.US,D,20200514,000000,24.3729,24.3729,24.3729,24.3729,314054.4883783,0
+SIXA.US,D,20200515,000000,24.5023,24.5023,24.5023,24.5023,152042.44358447,0
+SIXA.US,D,20200518,000000,25.1028,25.1925,25.1028,25.1925,228196.21849512,0
+SIXA.US,D,20200519,000000,25.2123,25.2223,24.9425,24.9425,24833.625897204,0
+SIXA.US,D,20200520,000000,25.2422,25.2422,25.1257,25.1257,3112.9899021971,0
+SIXA.US,D,20200521,000000,25.1028,25.1427,24.9007,24.9623,306547.16176255,0
+SIXA.US,D,20200522,000000,24.8559,24.9345,24.8559,24.9345,508854.35036459,0
+SIXA.US,D,20200526,000000,25.4205,25.4752,25.2821,25.2821,184914.61276138,0
+SIXA.US,D,20200527,000000,25.6256,25.799,25.4005,25.799,2488.3835411756,0
+SIXA.US,D,20200528,000000,25.8965,25.8965,25.756,25.756,3314.8321506944,0
+SIXA.US,D,20200529,000000,25.6555,25.8995,25.6455,25.8995,56272.815528813,0
+SIXA.US,D,20200601,000000,25.783,25.8566,25.783,25.8566,9138.131648385,0
+SIXA.US,D,20200602,000000,25.8716,25.9702,25.8716,25.9702,514.14542900803,0
+SIXA.US,D,20200603,000000,26.2232,26.3804,26.2232,26.3804,5266.9780764593,0
+SIXA.US,D,20200604,000000,26.486,26.486,26.3774,26.4014,22308.087315261,0
+SIXA.US,D,20200605,000000,26.9291,27.1363,26.9291,26.9969,70815.499323528,0
+SIXA.US,D,20200608,000000,27.0626,27.3385,27.0626,27.3385,1018.2489551057,0
+SIXA.US,D,20200609,000000,27.0576,27.1502,27.0576,27.1502,202.84643878833,0
+SIXA.US,D,20200610,000000,27.0576,27.0775,26.8186,26.8186,1467.1220151968,0
+SIXA.US,D,20200611,000000,26.258,26.3018,25.3279,25.3279,4804.0463522938,0
+SIXA.US,D,20200612,000000,25.3119,25.5888,25.3119,25.5888,68658.498578393,0
+SIXA.US,D,20200615,000000,25.3508,25.7182,25.3508,25.7182,698.91644255779,0
+SIXA.US,D,20200616,000000,26.2381,26.2421,26.2381,26.2421,187.78358442286,0
+SIXA.US,D,20200617,000000,26.2679,26.3974,26.1733,26.1733,6575.4380256731,0
+SIXA.US,D,20200618,000000,26.1594,26.1594,26.0936,26.0936,2995.4996381464,0
+SIXA.US,D,20200619,000000,26.2778,26.2778,26.0528,26.2162,946.95144444253,0
+SIXA.US,D,20200622,000000,26.0498,26.1504,26.0498,26.1504,1109.6302715896,0
+SIXA.US,D,20200623,000000,26.3576,26.3576,26.1673,26.1673,405.69287757665,0
+SIXA.US,D,20200624,000000,25.5948,25.5948,25.5948,25.5948,5.0209514551566,0
+SIXA.US,D,20200625,000000,25.6455,25.8806,25.6455,25.8806,1945.1165937276,0
+SIXA.US,D,20200626,000000,25.2283,25.2283,25.2283,25.2283,43.180182514347,0
+SIXA.US,D,20200629,000000,25.538,25.538,25.5191,25.5191,2469.303925646,0
+SIXA.US,D,20200630,000000,25.7541,25.9134,25.7541,25.9134,428.78925427038,0
+SIXA.US,D,20200701,000000,25.9612,25.9612,25.8596,25.8596,244217.07039824,0
+SIXA.US,D,20200702,000000,26.0398,26.0398,25.9333,25.9333,1922.0202170339,0
+SIXA.US,D,20200706,000000,26.3377,26.3377,26.3197,26.3197,113.47350288653,0
+SIXA.US,D,20200707,000000,26.1046,26.1046,26.1046,26.1046,43.180182514347,0
+SIXA.US,D,20200708,000000,26.2878,26.2878,26.2868,26.2868,3102.9479992867,0
+SIXA.US,D,20200709,000000,25.9872,25.9872,25.9872,25.9872,51.213704842597,0
+SIXA.US,D,20200710,000000,26.3675,26.4133,26.3675,26.4133,6734.100091656,0
+SIXA.US,D,20200713,000000,26.6324,26.7907,26.3207,26.3207,459.91915329235,0
+SIXA.US,D,20200714,000000,26.6194,26.6194,26.6194,26.6194,69.289130081161,0
+SIXA.US,D,20200715,000000,26.7609,26.7609,26.7609,26.7609,175.73330093048,0
+SIXA.US,D,20200716,000000,26.7509,26.7828,26.7509,26.7828,2123.8624655312,0
+SIXA.US,D,20200717,000000,26.8007,26.8007,26.8007,26.8007,3777.7638748598,0
+SIXA.US,D,20200720,000000,26.7709,26.8784,26.7709,26.8784,279.16490090671,0
+SIXA.US,D,20200721,000000,27.0278,27.0278,26.8973,26.8973,160.67044656501,0
+SIXA.US,D,20200722,000000,26.8993,27.0208,26.8993,27.0208,2155.9965548442,0
+SIXA.US,D,20200723,000000,26.7669,26.7669,26.7669,26.7669,27.113137857846,0
+SIXA.US,D,20200724,000000,26.5537,26.5537,26.5408,26.5408,922.85087745778,0
+SIXA.US,D,20200727,000000,26.6184,26.6921,26.6184,26.6921,2628.97018192,0
+SIXA.US,D,20200728,000000,26.7409,26.7409,26.6324,26.6324,1585.6164695385,0
+SIXA.US,D,20200729,000000,26.712,26.8644,26.6773,26.8644,2239.3443489999,0
+SIXA.US,D,20200730,000000,26.4262,26.721,26.4262,26.6673,3471.4858360953,0
+SIXA.US,D,20200731,000000,26.702,26.712,26.6723,26.6723,474.98200765782,0
+SIXA.US,D,20200803,000000,26.9223,26.9223,26.9223,26.9223,1.0041902910313,0
+SIXA.US,D,20200804,000000,27.0089,27.0089,27.0089,27.0089,162.67882714707,0
+SIXA.US,D,20200805,000000,27.1174,27.1174,27.0835,27.1045,2188.1306441572,0
+SIXA.US,D,20200806,000000,27.1771,27.1771,27.0685,27.1393,712.97510663223,0
+SIXA.US,D,20200807,000000,27.2667,27.3683,27.2667,27.3683,100.41902910313,0
+SIXA.US,D,20200810,000000,27.4917,27.5416,27.4281,27.5217,5819.2827365264,0
+SIXA.US,D,20200811,000000,27.5814,27.5814,27.2986,27.2986,35043.22858612,0
+SIXA.US,D,20200812,000000,27.6701,27.6701,27.5913,27.6661,18685.972935511,0
+SIXA.US,D,20200813,000000,27.5257,27.5257,27.5257,27.5257,21.087996111658,0
+SIXA.US,D,20200814,000000,27.6163,27.6452,27.5795,27.5795,1374.7365084219,0
+SIXA.US,D,20200817,000000,27.7199,27.7199,27.6611,27.6611,1326.5353744524,0
+SIXA.US,D,20200818,000000,27.6731,27.6731,27.6731,27.6731,34.142469895065,0
+SIXA.US,D,20200819,000000,27.689,27.689,27.689,27.689,56.234656297754,0
+SIXA.US,D,20200820,000000,27.6013,27.6481,27.6013,27.6481,496.07000376947,0
+SIXA.US,D,20200821,000000,27.6113,27.7029,27.6113,27.7029,351.46660186096,0
+SIXA.US,D,20200824,000000,27.8383,27.9439,27.8283,27.9439,11714.883935171,0
+SIXA.US,D,20200825,000000,27.9529,27.9828,27.9279,27.9828,4847.2265348082,0
+SIXA.US,D,20200826,000000,27.9379,28.157,27.9379,28.157,2471.3123062281,0
+SIXA.US,D,20200827,000000,28.1839,28.2088,28.164,28.2088,230.96376693721,0
+SIXA.US,D,20200828,000000,28.2238,28.3204,28.2238,28.3204,8994.5324367675,0
+SIXA.US,D,20200831,000000,28.2964,28.405,28.2964,28.3631,482.01133969503,0
+SIXA.US,D,20200901,000000,28.2765,28.2765,28.148,28.2367,2797.6741508133,0
+SIXA.US,D,20200902,000000,28.4946,28.6967,28.4946,28.6967,1647.8762675824,0
+SIXA.US,D,20200903,000000,28.3552,28.3552,27.9339,27.9339,1008.2070521954,0
+SIXA.US,D,20200904,000000,27.8213,27.8213,27.8213,27.8213,5.0209514551566,0
+SIXA.US,D,20200908,000000,27.3753,27.3753,27.1045,27.1045,1488.2100113084,0
+SIXA.US,D,20200909,000000,27.5765,27.5765,27.5765,27.5765,68.284939790129,0
+SIXA.US,D,20200910,000000,27.4151,27.4151,27.1154,27.1154,315.31575138383,0
+SIXA.US,D,20200911,000000,27.1283,27.2001,27.1283,27.2001,10640.400323768,0
+SIXA.US,D,20200914,000000,27.5337,27.5337,27.5337,27.5337,2.0083805820626,0
+SIXA.US,D,20200915,000000,27.5705,27.5705,27.5705,27.5705,1.0041902910313,0
+SIXA.US,D,20200916,000000,27.682,27.7019,27.4858,27.4858,1647.8762675824,0
+SIXA.US,D,20200917,000000,27.4331,27.4331,27.3305,27.3305,1383.7742210411,0
+SIXA.US,D,20200918,000000,27.3265,27.3265,27.1781,27.1781,1468.1262054878,0
+SIXA.US,D,20200921,000000,26.5817,26.8335,26.5817,26.8335,629.62731247664,0
+SIXA.US,D,20200922,000000,26.8495,27.0556,26.8395,27.0556,2325.7047140286,0
+SIXA.US,D,20200923,000000,27.0486,27.0985,26.5647,26.5647,5508.9879365978,0
+SIXA.US,D,20200924,000000,26.6044,26.6044,26.6044,26.6044,36.150850477127,0
+SIXA.US,D,20200925,000000,26.8714,26.8714,26.8714,26.8714,1.0041902910313,0
+SIXA.US,D,20200928,000000,27.2877,27.3265,27.2787,27.2787,1417.9166909362,0
+SIXA.US,D,20200929,000000,27.1711,27.1711,27.1711,27.1711,60.251417461879,0
+SIXA.US,D,20200930,000000,27.2867,27.449,27.2867,27.449,956.99334735285,0
+SIXA.US,D,20201001,000000,27.444,27.454,27.2279,27.447,17478.936205691,0
+SIXA.US,D,20201002,000000,27.3055,27.3055,27.2877,27.2877,1145.7811220667,0
+SIXA.US,D,20201005,000000,27.6721,27.69,27.6721,27.69,1157.8314055591,0
+SIXA.US,D,20201006,000000,27.7318,27.7318,27.3594,27.3594,8201.2221068528,0
+SIXA.US,D,20201007,000000,27.7816,27.91,27.7816,27.91,644.69016684211,0
+SIXA.US,D,20201008,000000,28.0784,28.1072,28.0784,28.1072,271.13137857846,0
+SIXA.US,D,20201009,000000,28.2765,28.4448,28.2078,28.2078,5885.5592957345,0
+SIXA.US,D,20201012,000000,28.4548,28.5753,28.4548,28.5753,7887.914736051,0
+SIXA.US,D,20201013,000000,28.4886,28.4886,28.4886,28.4886,75.314271827349,0
+SIXA.US,D,20201014,000000,28.5244,28.5244,28.1968,28.2497,7925.0697768192,0
+SIXA.US,D,20201015,000000,28.1869,28.1869,28.1869,28.1869,3.0125708730939,0
+SIXA.US,D,20201016,000000,28.2555,28.2555,28.2555,28.2555,1.0041902910313,0
+SIXA.US,D,20201019,000000,28.1869,28.1869,27.7996,27.7996,4968.7335600229,0
+SIXA.US,D,20201020,000000,27.8902,27.9399,27.8263,27.8263,356.48755331612,0
+SIXA.US,D,20201021,000000,27.7916,27.7916,27.682,27.682,5738.947513244,0
+SIXA.US,D,20201022,000000,27.6521,27.8036,27.5824,27.8036,2644.0330362854,0
+SIXA.US,D,20201023,000000,27.7218,27.7716,27.7019,27.7696,17277.093957193,0
+SIXA.US,D,20201026,000000,27.5526,27.5824,27.1681,27.2817,2966.3781197065,0
+SIXA.US,D,20201027,000000,27.0616,27.0616,27.0616,27.0616,20.083805820626,0
+SIXA.US,D,20201028,000000,26.702,26.702,26.2501,26.2501,3986.6354553943,0
+SIXA.US,D,20201029,000000,26.0678,26.497,26.0678,26.497,1280.3426210649,0
+SIXA.US,D,20201030,000000,26.4352,26.4452,26.1753,26.2599,6173.7619092606,0
+SIXA.US,D,20201102,000000,26.702,26.702,26.6463,26.6463,954.98496677078,0
+SIXA.US,D,20201103,000000,27.2289,27.2289,27.0885,27.0885,8836.8745610756,0
+SIXA.US,D,20201104,000000,27.3961,28.16,27.3961,27.7996,2897.0889896254,0
+SIXA.US,D,20201105,000000,28.1699,28.1699,28.1242,28.1242,284.18585236187,0
+SIXA.US,D,20201106,000000,28.15,28.15,28.1162,28.1162,1054.3998055828,0
+SIXA.US,D,20201109,000000,28.7854,28.7954,28.1839,28.1839,35168.752372499,0
+SIXA.US,D,20201110,000000,28.1002,28.1699,28.1002,28.143,34122.386089244,0
+SIXA.US,D,20201111,000000,28.2894,28.3681,28.2795,28.3661,1555.4907608075,0
+SIXA.US,D,20201112,000000,28.2198,28.2198,28.0843,28.0843,1502.2686753828,0
+SIXA.US,D,20201113,000000,28.4279,28.5116,28.4279,28.5116,1008.2070521954,0
+SIXA.US,D,20201116,000000,28.6769,28.7216,28.6769,28.7216,412.72220961387,0
+SIXA.US,D,20201117,000000,28.7166,28.7166,28.6649,28.6649,2263.4449159846,0
+SIXA.US,D,20201118,000000,28.7466,28.7565,28.3482,28.3582,14623.019017998,0
+SIXA.US,D,20201119,000000,28.378,28.4866,28.378,28.4866,307.28222905558,0
+SIXA.US,D,20201120,000000,28.5076,28.5076,28.4298,28.4298,3720.5250282711,0
+SIXA.US,D,20201123,000000,28.5663,28.5663,28.5663,28.5663,191.80034558698,0
+SIXA.US,D,20201124,000000,28.6967,28.9995,28.6869,28.9995,2567.7145741671,0
+SIXA.US,D,20201125,000000,28.9596,28.9596,28.9596,28.9596,11.046093201344,0
+SIXA.US,D,20201127,000000,29.0532,29.0732,28.9985,28.9985,868.62460174209,0
+SIXA.US,D,20201130,000000,28.9636,28.9636,28.7954,28.886,3074.8306711379,0
+SIXA.US,D,20201201,000000,29.1737,29.1737,29.1737,29.1737,50.209514551566,0
+SIXA.US,D,20201202,000000,29.2305,29.2305,29.2305,29.2305,13.054473783407,0
+SIXA.US,D,20201203,000000,29.2107,29.2405,29.1528,29.1528,1820.5969976398,0
+SIXA.US,D,20201204,000000,29.3599,29.4287,29.3401,29.4287,4733.7530319217,0
+SIXA.US,D,20201207,000000,29.4197,29.4487,29.3599,29.4487,431.80182514347,0
+SIXA.US,D,20201208,000000,29.6677,29.6677,29.6617,29.6617,187.78358442286,0
+SIXA.US,D,20201209,000000,29.5522,29.5522,29.5522,29.5522,38.15923105919,0
+SIXA.US,D,20201210,000000,29.4993,29.5681,29.4646,29.5611,3068.8055293917,0
+SIXA.US,D,20201211,000000,29.3102,29.4097,29.2504,29.4028,3544.7917273405,0
+SIXA.US,D,20201214,000000,29.5482,29.5482,29.3102,29.3102,8071.6815593098,0
+SIXA.US,D,20201215,000000,29.3599,29.5093,29.3599,29.4914,2987.4661158182,0
+SIXA.US,D,20201216,000000,29.5482,29.5482,29.5093,29.5303,25473.295112592,0
+SIXA.US,D,20201217,000000,29.5681,29.6109,29.5333,29.6109,1500.2602948008,0
+SIXA.US,D,20201218,000000,29.4993,29.5959,29.4993,29.5959,7619.7959283456,0
+SIXA.US,D,20201221,000000,29.4596,29.4596,29.4117,29.4117,9998.7227277988,0
+SIXA.US,D,20201222,000000,29.3689,29.4297,29.2504,29.3181,18955.095933507,0
+SIXA.US,D,20201223,000000,29.4197,29.6279,29.4197,29.6279,7464.1464332358,0
+SIXA.US,D,20201224,000000,29.3699,29.5482,29.3699,29.4984,4248.7291213535,0
+SIXA.US,D,20201228,000000,29.5681,29.8289,29.5681,29.8289,906.78383280128,0
+SIXA.US,D,20201229,000000,29.5383,29.5383,29.5193,29.5193,1016.2405745236,0
+SIXA.US,D,20201230,000000,29.4794,29.4794,29.4497,29.4774,473.97781736679,0
+SIXA.US,D,20201231,000000,29.3719,29.6309,29.3719,29.6309,2193.1515956124,0
+SIXA.US,D,20210104,000000,28.9636,29.3958,28.9636,29.3958,381.5923105919,0
+SIXA.US,D,20210105,000000,29.3898,29.5093,29.3699,29.4894,4138.26818934,0
+SIXA.US,D,20210106,000000,29.7852,29.7852,29.7852,29.7852,34.142469895065,0
+SIXA.US,D,20210107,000000,30.0591,30.1009,30.0591,30.1009,2784.6196770298,0
+SIXA.US,D,20210108,000000,30.1497,30.1497,30.1497,30.1497,120.50283492375,0
+SIXA.US,D,20210111,000000,30.0541,30.2651,30.0541,30.2651,938.91792211428,0
+SIXA.US,D,20210112,000000,30.1337,30.1337,30.074,30.1258,11850.449624461,0
+SIXA.US,D,20210113,000000,30.2134,30.2384,30.1835,30.2384,10743.831923744,0
+SIXA.US,D,20210114,000000,30.312,30.312,30.302,30.302,5092.2489658198,0
+SIXA.US,D,20210115,000000,31.7898,32.3563,30.1278,30.1278,13714.226804615,0
+SIXA.US,D,20210119,000000,30.2334,30.2931,30.2334,30.2931,8176.117349577,0
+SIXA.US,D,20210120,000000,30.5012,30.531,30.4812,30.5112,13764.436319166,0
+SIXA.US,D,20210121,000000,30.5211,30.568,30.5211,30.568,465.94429503854,0
+SIXA.US,D,20210122,000000,30.4812,30.4812,30.4216,30.4434,7432.0123439228,0
+SIXA.US,D,20210125,000000,30.571,30.571,30.312,30.4783,236.98890868339,0
+SIXA.US,D,20210126,000000,30.4345,30.4345,30.4345,30.4345,2.0083805820626,0
+SIXA.US,D,20210127,000000,30.0251,30.0251,29.6199,29.6199,8191.1802039424,0
+SIXA.US,D,20210128,000000,30.074,30.0839,29.8928,29.8928,3174.24550995,0
+SIXA.US,D,20210129,000000,29.7175,29.7175,29.5979,29.5979,386.61326204706,0
+SIXA.US,D,20210201,000000,29.7275,29.7393,29.7275,29.7393,5724.8888491696,0
+SIXA.US,D,20210202,000000,30.1537,30.1537,30.0133,30.0133,2133.9043684415,0
+SIXA.US,D,20210203,000000,29.9744,29.9744,29.9744,29.9744,23.096376693721,0
+SIXA.US,D,20210204,000000,30.2631,30.323,30.2433,30.323,2709.3054052025,0
+SIXA.US,D,20210205,000000,30.5122,30.5142,30.5122,30.5142,1438.0004967568,0
+SIXA.US,D,20210208,000000,30.7013,30.8009,30.7013,30.7969,633.64407364077,0
+SIXA.US,D,20210209,000000,30.7711,30.8009,30.6516,30.6516,2813.7411954698,0
+SIXA.US,D,20210210,000000,30.5868,30.7512,30.5868,30.7432,2786.6280576119,0
+SIXA.US,D,20210211,000000,30.781,30.781,30.781,30.781,15827.043176945,0
+SIXA.US,D,20210212,000000,30.7412,30.9016,30.7412,30.9016,10869.355710123,0
+SIXA.US,D,20210216,000000,30.8706,30.8996,30.8308,30.8996,3199.3502672257,0
+SIXA.US,D,20210217,000000,30.7711,31.031,30.7612,31.031,8476.3702465954,0
+SIXA.US,D,20210218,000000,30.6914,30.8706,30.6914,30.8696,2608.8863760994,0
+SIXA.US,D,20210219,000000,30.6914,30.6914,30.54,30.54,25763.506106699,0
+SIXA.US,D,20210222,000000,30.4026,30.4126,30.3956,30.3956,902.76707163715,0
+SIXA.US,D,20210223,000000,30.1935,30.312,30.1437,30.312,5576.268686097,0
+SIXA.US,D,20210224,000000,30.3727,30.4783,30.3727,30.4783,2713.3221663667,0
+SIXA.US,D,20210225,000000,30.3429,30.3429,29.9854,29.9854,468.95686591163,0
+SIXA.US,D,20210226,000000,29.9365,29.9365,29.6895,29.6895,2039.5104810846,0
+SIXA.US,D,20210301,000000,30.1735,30.1865,30.0839,30.0839,4104.125719445,0
+SIXA.US,D,20210302,000000,30.1337,30.1337,29.9385,29.9385,3638.1814244065,0
+SIXA.US,D,20210303,000000,29.7673,29.8071,29.7015,29.7015,18573.503622915,0
+SIXA.US,D,20210304,000000,29.2136,29.2136,29.2136,29.2136,4.0167611641253,0
+SIXA.US,D,20210305,000000,29.2793,29.8041,29.2793,29.8041,1205.0283492375,0
+SIXA.US,D,20210308,000000,29.9854,29.9854,29.8669,29.8669,395.65097466634,0
+SIXA.US,D,20210309,000000,30.303,30.303,30.1138,30.1138,51161.486947464,0
+SIXA.US,D,20210310,000000,30.3429,30.4424,30.3429,30.3587,4302.9553970692,0
+SIXA.US,D,20210311,000000,30.6117,30.6117,30.5172,30.5172,501.09095522462,0
+SIXA.US,D,20210312,000000,30.4922,30.6386,30.4922,30.6386,2248.3820616191,0
+SIXA.US,D,20210315,000000,30.6316,30.7969,30.6316,30.7969,2504.4505858321,0
+SIXA.US,D,20210316,000000,30.8906,30.8906,30.8637,30.8637,15203.441006214,0
+SIXA.US,D,20210317,000000,30.7412,30.8796,30.7412,30.8796,9147.1693610043,0
+SIXA.US,D,20210318,000000,30.9274,30.9284,30.7392,30.7392,2374.910038289,0
+SIXA.US,D,20210319,000000,30.7612,30.8906,30.7612,30.8458,9194.3663046827,0
+SIXA.US,D,20210322,000000,30.9782,31.0987,30.9682,31.0987,7087.575074099,0
+SIXA.US,D,20210323,000000,31.1664,31.1664,30.9174,30.9174,137.57406987129,0
+SIXA.US,D,20210324,000000,31.0578,31.0678,30.8039,30.8039,1903.9447917954,0
+SIXA.US,D,20210325,000000,30.7013,30.9971,30.7013,30.9971,891.72097843581,0
+SIXA.US,D,20210326,000000,31.6335,31.6335,31.6335,31.6335,3.0125708730939,0
+SIXA.US,D,20210329,000000,31.6345,31.8027,31.6345,31.7729,19707.234461489,0
+SIXA.US,D,20210330,000000,31.6543,31.6543,31.5469,31.5469,1861.7687995721,0
+SIXA.US,D,20210331,000000,31.6205,31.6205,31.6205,31.6205,1.0041902910313,0
+SIXA.US,D,20210401,000000,31.6792,31.7549,31.6345,31.7549,8891.1008367913,0
+SIXA.US,D,20210405,000000,32.1901,32.1901,32.0915,32.1483,3652.2400884809,0
+SIXA.US,D,20210406,000000,32.0218,32.1613,32.0218,32.0367,1484.1932501443,0
+SIXA.US,D,20210407,000000,32.0717,32.0717,32.0317,32.0387,8709.3423941146,0
+SIXA.US,D,20210408,000000,32.1413,32.1413,32.1115,32.1223,18801.45481898,0
+SIXA.US,D,20210409,000000,32.1801,32.3306,32.1801,32.3306,4388.3115718069,0
+SIXA.US,D,20210412,000000,32.3693,32.4142,32.3693,32.4142,10948.686743114,0
+SIXA.US,D,20210413,000000,32.3196,32.3455,32.3196,32.3455,1123.6889356641,0
+SIXA.US,D,20210414,000000,32.449,32.449,32.3106,32.3106,6731.0875207829,0
+SIXA.US,D,20210415,000000,32.449,32.6482,32.449,32.6482,11451.786078922,0
+SIXA.US,D,20210416,000000,32.7955,32.8554,32.7955,32.8185,3625.126950623,0
+SIXA.US,D,20210419,000000,32.7358,32.7358,32.5586,32.5586,5108.3160104763,0
+SIXA.US,D,20210420,000000,32.4092,32.4401,32.4092,32.4401,11173.625368305,0
+SIXA.US,D,20210421,000000,32.6352,32.686,32.6233,32.686,3304.7902477841,0
+SIXA.US,D,20210422,000000,32.4889,32.5088,32.3196,32.3196,2411.0608887662,0
+SIXA.US,D,20210423,000000,32.4889,32.5635,32.4889,32.5635,12268.19278553,0
+SIXA.US,D,20210426,000000,32.5287,32.5287,32.4889,32.4988,3179.2664614051,0
+SIXA.US,D,20210427,000000,32.4789,32.5387,32.4689,32.5387,1141.7643609026,0
+SIXA.US,D,20210428,000000,32.4988,32.5287,32.4391,32.4789,11995.053026369,0
+SIXA.US,D,20210429,000000,32.5586,32.7089,32.5387,32.7089,465.94429503854,0
+SIXA.US,D,20210430,000000,32.5237,32.5237,32.5237,32.5237,48.201133969503,0
+SIXA.US,D,20210503,000000,32.8852,32.8852,32.8354,32.8504,4882.3731949942,0
+SIXA.US,D,20210504,000000,32.8324,32.8324,32.8324,32.8324,124.51959608788,0
+SIXA.US,D,20210505,000000,33.0246,33.0346,32.9928,32.9928,5931.752049122,0
+SIXA.US,D,20210506,000000,33.3134,33.3881,33.2536,33.3881,473.97781736679,0
+SIXA.US,D,20210507,000000,33.6112,33.6381,33.6112,33.6381,507.11609697081,0
+SIXA.US,D,20210510,000000,33.7605,33.7705,33.5822,33.5822,1219.087013312,0
+SIXA.US,D,20210511,000000,33.0346,33.172,33.0346,33.172,1625.7840811797,0
+SIXA.US,D,20210512,000000,32.8752,32.8752,32.5795,32.5795,2534.5762945631,0
+SIXA.US,D,20210513,000000,33.0146,33.1411,33.0146,33.1411,8690.262778585,0
+SIXA.US,D,20210514,000000,33.2935,33.4429,33.2736,33.2935,46014.007515636,0
+SIXA.US,D,20210517,000000,33.2935,33.4329,33.2935,33.3572,56449.553020035,0
+SIXA.US,D,20210518,000000,33.2836,33.2836,33.2337,33.2337,6753.1797071856,0
+SIXA.US,D,20210519,000000,32.9948,33.1451,32.9948,33.1451,941.93049298738,0
+SIXA.US,D,20210520,000000,33.3234,33.4439,33.3234,33.4439,80722.840734843,0
+SIXA.US,D,20210521,000000,33.5126,33.5126,33.4966,33.4966,6168.7409578054,0
+SIXA.US,D,20210524,000000,33.7506,33.7784,33.7147,33.7147,703.93739401295,0
+SIXA.US,D,20210525,000000,33.5812,33.6012,33.5555,33.5654,4655.4261892212,0
+SIXA.US,D,20210526,000000,33.6112,33.6112,33.5902,33.5902,345.44146011477,0
+SIXA.US,D,20210527,000000,33.661,33.661,33.5722,33.6062,7111.6756410838,0
+SIXA.US,D,20210528,000000,33.6708,33.6708,33.5862,33.5862,992.14000753894,0
+SIXA.US,D,20210601,000000,33.5584,33.5584,33.5584,33.5584,31.129899021971,0
+SIXA.US,D,20210602,000000,33.5315,33.6808,33.5315,33.5982,13037.40254846,0
+SIXA.US,D,20210603,000000,33.7207,33.7207,33.7088,33.7088,648.70692800624,0
+SIXA.US,D,20210604,000000,33.9298,33.9298,33.9298,33.9298,2658.0917003599,0
+SIXA.US,D,20210607,000000,33.895,33.9398,33.895,33.9398,235.98471839236,0
+SIXA.US,D,20210608,000000,33.9099,33.9198,33.8551,33.8551,4030.8198281997,0
+SIXA.US,D,20210609,000000,33.8701,33.8801,33.7974,33.7974,1260.2588152443,0
+SIXA.US,D,20210610,000000,33.9079,33.9079,33.9079,33.9079,1.0041902910313,0
+SIXA.US,D,20210611,000000,33.9099,33.9467,33.89,33.9467,3901.2792806566,0
+SIXA.US,D,20210614,000000,33.8004,33.9178,33.8004,33.9178,4474.6719368356,0
+SIXA.US,D,20210615,000000,33.8781,33.8781,33.8781,33.8781,1027.286667725,0
+SIXA.US,D,20210616,000000,33.7506,33.7506,33.5772,33.5772,159.66625627398,0
+SIXA.US,D,20210617,000000,33.4528,33.4638,33.4528,33.4638,2516.5008693245,0
+SIXA.US,D,20210618,000000,33.1043,33.1043,33.0086,33.0086,348.45403098787,0
+SIXA.US,D,20210621,000000,33.413,33.4459,33.413,33.4459,14397.076202516,0
+SIXA.US,D,20210622,000000,33.4826,33.5962,33.4826,33.5722,4451.5755601418,0
+SIXA.US,D,20210623,000000,33.5076,33.5315,33.4449,33.4449,760.17205031071,0
+SIXA.US,D,20210624,000000,33.6411,33.6888,33.6411,33.6888,15525.786089635,0
+SIXA.US,D,20210625,000000,33.7705,33.7824,33.7705,33.7824,384.604881465,0
+SIXA.US,D,20210628,000000,33.8103,33.8352,33.8103,33.8352,617.57702898426,0
+SIXA.US,D,20210629,000000,33.7924,33.7924,33.7924,33.7924,1.0041902910313,0
+SIXA.US,D,20210630,000000,33.7605,33.8999,33.7605,33.8761,14307.703266615,0
+SIXA.US,D,20210701,000000,33.9995,33.9995,33.9877,33.9877,9711.5243045638,0
+SIXA.US,D,20210702,000000,34.129,34.1758,34.129,34.1758,600.50579403673,0
+SIXA.US,D,20210706,000000,33.9827,33.9827,33.9827,33.9827,101.42321939416,0
+SIXA.US,D,20210707,000000,33.9897,34.129,33.9897,34.129,1443.021448212,0
+SIXA.US,D,20210708,000000,33.9398,33.9398,33.8482,33.8482,2116.833133494,0
+SIXA.US,D,20210709,000000,34.2585,34.3013,34.2585,34.3013,2675.1629353075,0
+SIXA.US,D,20210712,000000,34.2585,34.4556,34.2585,34.4556,2192.1474053213,0
+SIXA.US,D,20210713,000000,34.3282,34.3969,34.2963,34.2963,7291.4257031784,0
+SIXA.US,D,20210714,000000,34.4188,34.4188,34.4188,34.4188,1.0041902910313,0
+SIXA.US,D,20210715,000000,34.4069,34.4069,34.2883,34.3819,1743.2743452304,0
+SIXA.US,D,20210716,000000,34.1579,34.1579,34.1579,34.1579,6.0251417461879,0
+SIXA.US,D,20210719,000000,33.6361,33.7556,33.5712,33.7556,1665.951692821,0
+SIXA.US,D,20210720,000000,34.1987,34.2087,34.1709,34.1709,251.04757275783,0
+SIXA.US,D,20210721,000000,35.2712,35.2712,34.4655,34.4675,402.68030670356,0
+SIXA.US,D,20210722,000000,34.4069,34.4655,34.4069,34.4536,12090.451104017,0
+SIXA.US,D,20210723,000000,34.7145,34.7225,34.7145,34.7225,432.8060154345,0
+SIXA.US,D,20210726,000000,34.7843,34.7843,34.7674,34.7674,498.07838435153,0
+SIXA.US,D,20210727,000000,34.6707,34.6707,34.6707,34.6707,55.230466006722,0
+SIXA.US,D,20210728,000000,34.6149,34.6449,34.5851,34.6199,11231.868405185,0
+SIXA.US,D,20210729,000000,34.7941,34.854,34.7941,34.8291,2174.0719800828,0
+SIXA.US,D,20210730,000000,34.61,34.61,34.5641,34.5641,1741.2659646483,0
+SIXA.US,D,20210802,000000,34.7644,34.7644,34.5531,34.5531,1346.619180273,0
+SIXA.US,D,20210803,000000,34.9037,34.9406,34.9037,34.9406,3089.8935255034,0
+SIXA.US,D,20210804,000000,34.8241,34.8241,34.7035,34.7035,11358.396381856,0
+SIXA.US,D,20210805,000000,34.8838,34.8987,34.8241,34.8987,7427.9955827587,0
+SIXA.US,D,20210806,000000,35.088,35.088,35.088,35.088,1038.3327609263,0
+SIXA.US,D,20210809,000000,35.1328,35.1527,35.102,35.102,1386.7867919143,0
+SIXA.US,D,20210810,000000,37.2032,37.2032,35.1427,35.3638,6006.0621306583,0
+SIXA.US,D,20210811,000000,35.5809,35.5908,35.5729,35.5729,609.54350665601,0
+SIXA.US,D,20210812,000000,35.5709,35.6258,35.5709,35.6258,3362.0290943728,0
+SIXA.US,D,20210813,000000,37.4023,37.4023,35.6108,35.6148,5732.9223714978,0
+SIXA.US,D,20210816,000000,35.6208,35.791,35.6208,35.791,4930.5743289637,0
+SIXA.US,D,20210817,000000,35.4912,35.5102,35.4912,35.5102,6065.3093578292,0
+SIXA.US,D,20210818,000000,35.551,35.551,35.1357,35.1357,917.82992600262,0
+SIXA.US,D,20210819,000000,34.9734,35.0432,34.9734,35.0123,2307.62928879,0
+SIXA.US,D,20210820,000000,35.312,35.3319,35.312,35.3299,1780.4293859986,0
+SIXA.US,D,20210823,000000,35.5411,35.6605,35.5232,35.5232,1874.8232733555,0
+SIXA.US,D,20210824,000000,35.5112,35.5112,35.4764,35.4863,2812.7370051787,0
+SIXA.US,D,20210825,000000,35.6814,35.6814,35.6814,35.6814,9.0377126192818,0
+SIXA.US,D,20210826,000000,35.5112,35.5112,35.5092,35.5092,1197.9990172004,0
+SIXA.US,D,20210827,000000,35.7104,35.7403,35.7004,35.7144,2796.6699605222,0
+SIXA.US,D,20210830,000000,35.6774,35.6774,35.6774,35.6774,17.071234947532,0
+SIXA.US,D,20210831,000000,35.5809,35.5958,35.5112,35.5441,1033.3118094712,0
+SIXA.US,D,20210901,000000,35.322,35.3349,35.322,35.3349,152.63692423676,0
+SIXA.US,D,20210902,000000,35.4614,35.4704,35.4216,35.4704,2545.6223877644,0
+SIXA.US,D,20210903,000000,35.322,35.3878,35.322,35.3878,1275.3216696097,0
+SIXA.US,D,20210907,000000,35.1218,35.1218,35.1218,35.1218,105.43998055828,0
+SIXA.US,D,20210908,000000,35.0432,35.103,35.0232,35.086,5519.0298395081,0
+SIXA.US,D,20210909,000000,35.1129,35.1228,34.836,34.836,2995.4996381464,0
+SIXA.US,D,20210910,000000,35.8498,35.8498,34.6946,34.6976,7129.7510663223,0
+SIXA.US,D,20210913,000000,34.9436,34.9436,34.7783,34.7783,155.64949510985,0
+SIXA.US,D,20210914,000000,34.5701,34.5701,34.4228,34.4228,645.69435713314,0
+SIXA.US,D,20210915,000000,34.6747,34.7554,34.6548,34.7554,5932.756239413,0
+SIXA.US,D,20210916,000000,34.6249,34.6687,34.6249,34.6687,2123.8624655312,0
+SIXA.US,D,20210917,000000,34.4556,34.4556,34.4069,34.4248,837.49470272012,0
+SIXA.US,D,20210920,000000,33.89,33.89,33.89,33.89,30.125708730939,0
+SIXA.US,D,20210921,000000,34.0583,34.0583,33.9139,33.9139,1639.8427452542,0
+SIXA.US,D,20210922,000000,34.2575,34.2575,34.0862,34.0862,5437.6904259346,0
+SIXA.US,D,20210923,000000,34.6449,34.6847,34.5453,34.5453,2034.4895296295,0
+SIXA.US,D,20210924,000000,34.5194,34.5194,34.5194,34.5194,12.050283492375,0
+SIXA.US,D,20210927,000000,34.6279,34.6279,34.6279,34.6279,89.372935901787,0
+SIXA.US,D,20210928,000000,34.1977,34.2873,34.1419,34.1419,5395.5144337113,0
+SIXA.US,D,20210929,000000,34.3461,34.3471,34.3182,34.3182,839.50308330219,0
+SIXA.US,D,20210930,000000,34.2177,34.2177,33.6988,33.6988,930.88439978603,0
+SIXA.US,D,20211001,000000,33.6201,33.9328,33.6201,33.9328,204.85481937039,0
+SIXA.US,D,20211004,000000,33.9986,33.9986,33.6281,33.6708,737.07567361699,0
+SIXA.US,D,20211005,000000,34.1081,34.1777,34.0184,34.0443,4432.4959446123,0
+SIXA.US,D,20211006,000000,33.8989,34.0603,33.8282,34.0603,3567.8881040343,0
+SIXA.US,D,20211007,000000,34.5253,34.5353,34.2743,34.2743,6793.3473188269,0
+SIXA.US,D,20211008,000000,34.3073,34.3073,34.3073,34.3073,30.125708730939,0
+SIXA.US,D,20211011,000000,34.114,34.114,34.114,34.114,6.0251417461879,0
+SIXA.US,D,20211012,000000,34.1379,34.1379,33.9487,34.0014,631.6356930587,0
+SIXA.US,D,20211013,000000,34.0034,34.0034,34.0034,34.0034,14.058664074438,0
+SIXA.US,D,20211014,000000,34.4815,34.4815,34.4815,34.4815,1678.0019763134,0
+SIXA.US,D,20211015,000000,34.7444,34.7444,34.7205,34.7205,9354.0325609568,0
+SIXA.US,D,20211018,000000,34.8141,34.834,34.6936,34.6936,6160.7074354771,0
+SIXA.US,D,20211019,000000,34.9137,34.9635,34.854,34.9635,4656.4303795122,0
+SIXA.US,D,20211020,000000,35.1597,35.1597,35.1597,35.1597,50.209514551566,0
+SIXA.US,D,20211021,000000,35.1228,35.1228,34.9934,35.0442,6485.0608994803,0
+SIXA.US,D,20211022,000000,35.1527,35.1527,35.1337,35.1337,1027.286667725,0
+SIXA.US,D,20211025,000000,35.2323,35.2622,35.1686,35.1686,4661.4513309674,0
+SIXA.US,D,20211026,000000,35.2523,35.2922,35.2523,35.2682,5339.2797774135,0
+SIXA.US,D,20211027,000000,35.1129,35.1328,34.834,34.834,3871.1535719257,0
+SIXA.US,D,20211028,000000,34.9436,35.0003,34.9436,35.0003,100.41902910313,0
+SIXA.US,D,20211029,000000,35.0531,35.0531,34.9625,34.9625,1381.7658404591,0
+SIXA.US,D,20211101,000000,35.5212,35.5212,35.0033,35.0521,692.89130081161,0
+SIXA.US,D,20211102,000000,35.1926,35.3718,35.1926,35.3269,1683.0229277685,0
+SIXA.US,D,20211103,000000,35.5112,35.7303,35.5112,35.7064,6630.6684916798,0
+SIXA.US,D,20211104,000000,35.566,35.5719,35.4814,35.5719,2036.4979102115,0
+SIXA.US,D,20211105,000000,35.7472,35.8598,35.7472,35.7472,157.65787569192,0
+SIXA.US,D,20211108,000000,35.7004,35.7004,35.6675,35.6675,1464.1094443236,0
+SIXA.US,D,20211109,000000,36.4861,36.4861,35.4514,35.5012,1219.087013312,0
+SIXA.US,D,20211110,000000,36.1585,36.1585,35.551,35.551,4361.198433949,0
+SIXA.US,D,20211111,000000,36.4861,36.4861,35.6307,35.6347,3272.6561584711,0
+SIXA.US,D,20211112,000000,35.7602,35.7602,35.7273,35.7273,227.95119606411,0
+SIXA.US,D,20211115,000000,36.029,36.029,35.7004,35.7204,2003.3596306074,0
+SIXA.US,D,20211116,000000,35.8199,35.8199,35.6208,35.6208,397.6593552484,0
+SIXA.US,D,20211117,000000,35.6008,35.6407,35.561,35.561,3185.2916031513,0
+SIXA.US,D,20211118,000000,35.5312,35.5312,35.5112,35.5112,1183.9403531259,0
+SIXA.US,D,20211119,000000,35.3798,35.3798,35.3518,35.3518,577.40941734301,0
+SIXA.US,D,20211122,000000,35.8896,35.8896,35.5411,35.5471,227.95119606411,0
+SIXA.US,D,20211123,000000,35.6705,35.7492,35.6387,35.7492,5841.3749229291,0
+SIXA.US,D,20211124,000000,35.6307,35.6625,35.6307,35.6625,434.81439601656,0
+SIXA.US,D,20211126,000000,35.068,35.068,35.068,35.068,3.0125708730939,0
+SIXA.US,D,20211129,000000,35.1926,35.2722,35.1696,35.1696,967.03525026316,0
+SIXA.US,D,20211130,000000,34.4805,34.4805,34.3173,34.3173,369.54202709952,0
+SIXA.US,D,20211201,000000,34.1797,34.1797,34.1797,34.1797,15.06285436547,0
+SIXA.US,D,20211202,000000,34.5651,34.5651,34.4865,34.4865,8341.8087475971,0
+SIXA.US,D,20211203,000000,34.3769,34.4496,34.3471,34.4496,11695.804319642,0
+SIXA.US,D,20211206,000000,34.9934,34.9934,34.6847,34.7584,2327.7130946106,0
+SIXA.US,D,20211207,000000,35.2822,35.2822,35.1328,35.1487,6367.5706354296,0
+SIXA.US,D,20211208,000000,35.0631,35.101,35.0631,35.101,13038.406738751,0
+SIXA.US,D,20211209,000000,35.093,35.093,35.073,35.073,636.65664451386,0
+SIXA.US,D,20211210,000000,35.4454,35.4454,35.4454,35.4454,1.0041902910313,0
+SIXA.US,D,20211213,000000,35.4116,35.4116,35.2722,35.3279,7044.3948915847,0
+SIXA.US,D,20211214,000000,35.322,35.322,35.31,35.31,6583.4715480014,0
+SIXA.US,D,20211215,000000,35.9046,35.9046,35.9046,35.9046,57.238846588785,0
+SIXA.US,D,20211216,000000,35.9593,36.0987,35.9593,36.0639,48301.552998606,0
+SIXA.US,D,20211217,000000,35.551,35.6705,35.4814,35.4823,10395.377892756,0
+SIXA.US,D,20211220,000000,35.1218,35.1218,35.103,35.1218,112.4693125955,0
+SIXA.US,D,20211221,000000,35.6904,36.2172,35.312,35.3818,6119.5356335449,0
+SIXA.US,D,20211222,000000,35.551,35.6228,35.551,35.6228,1393.8161239514,0
+SIXA.US,D,20211223,000000,35.8578,35.8578,35.8578,35.8578,3.0125708730939,0
+SIXA.US,D,20211227,000000,36.1096,36.2073,36.1096,36.2073,384.604881465,0
+SIXA.US,D,20211228,000000,36.5061,36.5061,36.1186,36.1256,215.90091257173,0
+SIXA.US,D,20211229,000000,36.1973,36.3069,36.1973,36.3069,4190.4860844737,0
+SIXA.US,D,20211230,000000,36.3069,36.3069,36.2083,36.2083,23566.337749924,0
+SIXA.US,D,20211231,000000,36.1903,36.1903,36.1903,36.1903,1.0041902910313,0
+SIXA.US,D,20220103,000000,36.3477,36.3795,36.3467,36.3795,2142.9420810608,0
+SIXA.US,D,20220104,000000,36.5917,36.5917,36.5917,36.5917,92.385506774881,0
+SIXA.US,D,20220105,000000,36.3129,36.3129,36.3129,36.3129,105.43998055828,0
+SIXA.US,D,20220106,000000,36.3169,36.3199,36.3169,36.3199,100.41902910313,0
+SIXA.US,D,20220107,000000,36.3367,36.4562,36.3367,36.4462,1363.6904152205,0
+SIXA.US,D,20220110,000000,36.2172,36.4961,36.2152,36.4961,1071.4710405304,0
+SIXA.US,D,20220111,000000,36.6893,36.6893,36.6893,36.6893,51.213704842597,0
+SIXA.US,D,20220112,000000,36.6953,36.7151,36.6455,36.7151,1901.9364112133,0
+SIXA.US,D,20220113,000000,36.8247,36.8247,36.5409,36.5409,376.57135913674,0
+SIXA.US,D,20220114,000000,36.526,36.6305,36.4672,36.6305,5745.9768452812,0
+SIXA.US,D,20220118,000000,36.1585,36.1784,36.0759,36.0759,1086.5338948958,0
+SIXA.US,D,20220119,000000,35.7164,35.7164,35.7164,35.7164,4.0167611641253,0
+SIXA.US,D,20220120,000000,35.9294,35.9294,35.2872,35.2872,1267.2881472815,0
+SIXA.US,D,20220121,000000,35.312,35.4136,34.9685,34.9685,1123.6889356641,0
+SIXA.US,D,20220124,000000,34.4755,34.9486,34.2177,34.9486,476.99038823988,0
+SIXA.US,D,20220125,000000,34.7145,35.0113,34.7145,35.0113,1224.1079647672,0
+SIXA.US,D,20220126,000000,35.2026,35.2026,34.7045,34.8857,1529.3818132407,0
+SIXA.US,D,20220127,000000,35.2223,35.2223,34.864,34.8769,650.7153085883,0
+SIXA.US,D,20220128,000000,34.9635,35.311,34.9635,35.311,2829.8082401263,0
+SIXA.US,D,20220131,000000,35.5865,35.5865,35.5865,35.5865,10.041902910313,0
+SIXA.US,D,20220201,000000,35.8636,35.8636,35.8636,35.8636,4.0167611641253,0
+SIXA.US,D,20220202,000000,36.1283,36.1283,36.1283,36.1283,111.46512230447,0
+SIXA.US,D,20220203,000000,35.548,35.548,35.548,35.548,27.113137857846,0
+SIXA.US,D,20220204,000000,35.5709,35.5709,35.5098,35.5098,3279.6854905083,0
+SIXA.US,D,20220207,000000,35.4714,35.4912,35.4466,35.4466,1530.3860035317,0
+SIXA.US,D,20220208,000000,35.7473,35.7473,35.7473,35.7473,3.0125708730939,0
+SIXA.US,D,20220209,000000,35.87,35.8836,35.87,35.8836,2163.0258868815,0
+SIXA.US,D,20220210,000000,35.6804,35.7104,35.4122,35.4122,808.37318428021,0
+SIXA.US,D,20220211,000000,35.5112,35.5312,35.1626,35.1854,4600.1957232145,0
+SIXA.US,D,20220214,000000,34.7544,34.9635,34.7345,34.9567,3822.9524379563,0
+SIXA.US,D,20220215,000000,35.3319,35.3319,35.2125,35.2125,2325.7047140286,0
+SIXA.US,D,20220216,000000,35.4075,35.4075,35.4075,35.4075,172.72073005739,0
+SIXA.US,D,20220217,000000,35.1129,35.1129,34.9773,34.9773,730.04634157977,0
+SIXA.US,D,20220218,000000,34.854,34.9336,34.8428,34.8428,5341.2881579956,0
+SIXA.US,D,20220222,000000,34.6647,34.6847,34.356,34.4926,10902.493989727,0
+SIXA.US,D,20220223,000000,34.605,34.605,34.1721,34.1721,3869.1451913436,0
+SIXA.US,D,20220224,000000,33.2506,33.8525,33.2506,33.8525,3842.0320534858,0
+SIXA.US,D,20220225,000000,33.9877,34.7843,33.9877,34.7763,4686.5560882432,0
+SIXA.US,D,20220228,000000,34.2963,34.5353,34.2863,34.5353,1706.1193044622,0
+SIXA.US,D,20220301,000000,34.1071,34.1071,34.0473,34.1036,736.07148332595,0
+SIXA.US,D,20220302,000000,34.7345,34.844,34.7345,34.7585,2777.5903449927,0
+SIXA.US,D,20220303,000000,34.8938,34.8938,34.6977,34.6977,238.99728926546,0
+SIXA.US,D,20220304,000000,34.4158,34.605,34.4158,34.605,9868.1779899647,0
+SIXA.US,D,20220307,000000,34.0573,34.0573,33.9937,33.9937,203.85062907936,0
+SIXA.US,D,20220308,000000,34.3859,34.3859,33.5892,33.5892,1068.4584696573,0
+SIXA.US,D,20220309,000000,34.2067,34.2664,33.9877,34.0012,8145.9916408461,0
+SIXA.US,D,20220310,000000,33.6092,33.9583,33.6092,33.9583,20801.801878714,0
+SIXA.US,D,20220311,000000,34.0274,34.0274,33.6749,33.6749,5470.8287055386,0
+SIXA.US,D,20220314,000000,33.7984,33.9079,33.7014,33.7014,957.99753764388,0
+SIXA.US,D,20220315,000000,34.0673,34.1018,34.0373,34.1018,6491.0860412265,0
+SIXA.US,D,20220316,000000,34.3759,34.5154,34.3759,34.4813,739.08405419905,0
+SIXA.US,D,20220317,000000,34.6446,34.9516,34.6446,34.9516,440.83953776275,0
+SIXA.US,D,20220318,000000,35.1739,35.1739,35.1739,35.1739,3.0125708730939,0
+SIXA.US,D,20220321,000000,35.1831,35.1831,35.1831,35.1831,12.050283492375,0
+SIXA.US,D,20220322,000000,35.3576,35.3576,35.3576,35.3576,208.87158053452,0
+SIXA.US,D,20220323,000000,35.2423,35.2423,34.9994,34.9994,314.3115610928,0
+SIXA.US,D,20220324,000000,35.3149,35.3149,35.3149,35.3149,3.0125708730939,0
+SIXA.US,D,20220325,000000,35.5413,35.5413,35.5413,35.5413,3.0125708730939,0
+SIXA.US,D,20220328,000000,35.2722,35.4712,35.2722,35.4712,3964.5432689917,0
+SIXA.US,D,20220329,000000,36.1784,36.1784,35.5908,35.6842,3713.4956962338,0
+SIXA.US,D,20220330,000000,36.5568,36.5568,35.4216,35.4562,371.55040768159,0
+SIXA.US,D,20220331,000000,35.78,35.78,34.9818,34.9818,378.57973971881,0
+SIXA.US,D,20220401,000000,35.5012,35.5012,35.0332,35.0332,911.80478425643,0
+SIXA.US,D,20220404,000000,35.093,35.1592,35.0531,35.1592,1398.8370754066,0
+SIXA.US,D,20220405,000000,35.5411,35.5411,34.9073,34.9073,3651.2358981899,0
+SIXA.US,D,20220406,000000,35.2722,35.2722,34.9336,35.0793,2018.422484973,0
+SIXA.US,D,20220407,000000,35.0631,35.3921,35.0629,35.3921,3606.0473350935,0
+SIXA.US,D,20220408,000000,35.7303,35.7303,35.5956,35.5956,8149.0042117191,0
+SIXA.US,D,20220411,000000,35.4216,35.4216,35.1686,35.1686,283.18166207084,0
+SIXA.US,D,20220412,000000,35.4216,35.4216,35.1328,35.1528,3634.1646632424,0
+SIXA.US,D,20220413,000000,35.2423,35.3918,35.2423,35.3863,2933.2398401025,0
+SIXA.US,D,20220414,000000,35.5908,35.5908,35.3898,35.3898,505.10771638875,0
+SIXA.US,D,20220418,000000,35.7403,35.7403,35.2822,35.3449,4320.0266320168,0
+SIXA.US,D,20220419,000000,35.7403,35.7403,35.3718,35.6292,5870.4964413691,0
+SIXA.US,D,20220420,000000,36.1784,36.1784,35.78,35.8578,6745.1461848574,0
+SIXA.US,D,20220421,000000,36.3775,36.3775,35.6063,35.6063,392.63840379325,0
+SIXA.US,D,20220422,000000,36.4175,36.4175,34.7236,34.7236,4366.2193854042,0
+SIXA.US,D,20220425,000000,34.3063,34.3063,33.9777,34.2763,4221.6159834957,0
+SIXA.US,D,20220426,000000,34.4755,34.4755,34.2483,34.2483,204.85481937039,0
+SIXA.US,D,20220427,000000,34.3859,34.3859,34.1851,34.1851,1310.4683297959,0
+SIXA.US,D,20220428,000000,34.7544,34.8287,34.2763,34.8287,4638.3549542737,0
+SIXA.US,D,20220429,000000,35.3126,35.3126,33.7564,33.7564,2438.3946436768,0
+SIXA.US,D,20220502,000000,34.1361,34.1361,33.3069,33.8421,954.8958045168,0
+SIXA.US,D,20220503,000000,34.2757,34.2757,33.8274,34.1121,8275.0949446046,0
+SIXA.US,D,20220504,000000,34.1262,35.0242,34.1262,35.0242,3558.7923470857,0
+SIXA.US,D,20220505,000000,34.3455,34.3455,34.2015,34.2015,174.5292751953,0
+SIXA.US,D,20220506,000000,34.2956,34.2956,34.0065,34.289,1542.6783060366,0
+SIXA.US,D,20220509,000000,35.2827,35.2827,33.6448,33.6448,1101.339908991,0
+SIXA.US,D,20220510,000000,34.2658,34.2658,33.5291,33.5291,221.67224033426,0
+SIXA.US,D,20220511,000000,33.8271,33.887,33.3008,33.3008,4944.9961305334,0
+SIXA.US,D,20220512,000000,33.3087,33.3898,33.0794,33.3898,4004.1429113772,0
+SIXA.US,D,20220513,000000,33.9068,33.9068,33.8699,33.8699,374.13459567728,0
+SIXA.US,D,20220516,000000,34.0764,34.186,33.8968,34.0749,570.73079072485,0
+SIXA.US,D,20220517,000000,34.3505,34.4243,34.3505,34.4243,1213.6805918753,0
+SIXA.US,D,20220518,000000,33.1658,33.1658,33.1658,33.1658,7.0212926802706,0
+SIXA.US,D,20220519,000000,32.8202,32.9099,32.8202,32.8541,610.85246318354,0
+SIXA.US,D,20220520,000000,32.9265,32.9265,32.9265,32.9265,1.0030418114672,0
+SIXA.US,D,20220523,000000,33.5081,33.5081,33.3569,33.3569,1026.111773131,0
+SIXA.US,D,20220524,000000,33.3087,33.4926,33.1891,33.4926,2705.2037655271,0
+SIXA.US,D,20220525,000000,33.4981,33.867,33.4981,33.8656,564.71253985605,0
+SIXA.US,D,20220526,000000,34.2658,34.3355,34.216,34.2286,9268.1063379572,0
+SIXA.US,D,20220527,000000,34.3157,34.6813,34.3157,34.6813,110.33459926139,0
+SIXA.US,D,20220531,000000,34.515,34.515,34.3806,34.3806,723.19314606787,0
+SIXA.US,D,20220601,000000,34.6447,34.8838,33.9467,34.1463,1704.1680376828,0
+SIXA.US,D,20220602,000000,33.8071,34.3791,33.8071,34.3791,882.67679409116,0
+SIXA.US,D,20220603,000000,34.2458,34.2458,34.1063,34.1189,4510.6790261681,0
+SIXA.US,D,20220606,000000,34.6745,34.6745,34.0975,34.0975,356.07984307087,0
+SIXA.US,D,20220607,000000,34.1262,34.4542,34.1262,34.4542,6237.9170255147,0
+SIXA.US,D,20220608,000000,34.3654,34.3654,34.0319,34.0319,4623.0197090524,0
+SIXA.US,D,20220609,000000,33.9268,33.9268,33.4093,33.4093,366.11026118554,0
+SIXA.US,D,20220610,000000,32.7704,32.9398,32.7554,32.8148,6227.8866074,0
+SIXA.US,D,20220613,000000,31.9628,31.9628,31.7066,31.7066,573.73991615925,0
+SIXA.US,D,20220614,000000,31.8032,31.8032,31.5385,31.5385,19846.18528169,0
+SIXA.US,D,20220615,000000,31.6737,31.6971,31.4642,31.6971,847.57033068981,0
+SIXA.US,D,20220616,000000,30.8661,31.0057,30.8362,31.0011,494.49961305334,0
+SIXA.US,D,20220617,000000,30.8063,30.8307,30.8063,30.8307,11195.952699597,0
+SIXA.US,D,20220621,000000,31.6528,31.6528,31.6528,31.6528,11.033459926139,0
+SIXA.US,D,20220622,000000,31.5939,31.6687,31.5153,31.5153,1350.0942782349,0
+SIXA.US,D,20220623,000000,31.6936,31.6936,31.4942,31.6624,4515.6942352255,0
+SIXA.US,D,20220624,000000,31.9229,32.3516,31.4993,32.3348,31218.673340106,0
+SIXA.US,D,20220627,000000,32.546,32.6008,32.3615,32.3711,3244.8402600965,0
+SIXA.US,D,20220628,000000,32.0338,32.0338,32.0338,32.0338,1.0030418114672,0
+SIXA.US,D,20220629,000000,32.0126,32.0126,31.8132,31.8564,1488.5140482174,0
+SIXA.US,D,20220630,000000,32.1622,32.1622,31.564,31.6309,4254.903364244,0
+SIXA.US,D,20220701,000000,31.3745,31.9129,31.3148,31.8766,2822.5596574688,0
+SIXA.US,D,20220705,000000,32.1721,32.1721,31.1602,31.7135,1526.6296370531,0
+SIXA.US,D,20220706,000000,31.6537,31.9129,31.5042,31.7135,2216.7224033426,0
+SIXA.US,D,20220707,000000,32.0216,32.078,32.0216,32.078,853.58858155861,0
+SIXA.US,D,20220708,000000,32.4214,32.4214,32.0525,32.0554,304.92471068604,0
+SIXA.US,D,20220711,000000,32.0027,32.0126,31.8642,31.8642,1575.778685815,0
+SIXA.US,D,20220712,000000,32.0525,32.0525,31.7322,31.7322,2875.7208734765,0
+SIXA.US,D,20220713,000000,31.6537,31.7335,31.5987,31.5987,7316.186972842,0
+SIXA.US,D,20220714,000000,31.1752,31.379,31.1752,31.379,2047.2083372046,0
+SIXA.US,D,20220715,000000,31.7734,31.931,31.7734,31.931,9218.9572891953,0
+SIXA.US,D,20220718,000000,32.1322,32.1322,31.6836,31.747,2787.4531940674,0
+SIXA.US,D,20220719,000000,32.2121,32.3754,32.2121,32.3754,3509.6432983238,0
+SIXA.US,D,20220720,000000,32.3516,32.3516,32.1821,32.3258,3664.1117372898,0
+SIXA.US,D,20220721,000000,32.399,32.399,32.399,32.399,19.057794417877,0
+SIXA.US,D,20220722,000000,32.4513,32.4812,32.2655,32.2655,2094.3513023436,0
+SIXA.US,D,20220725,000000,32.5207,32.5207,32.5207,32.5207,115.34980831873,0
+SIXA.US,D,20220726,000000,32.3715,32.3715,32.3516,32.354,772.34219482976,0
+SIXA.US,D,20220727,000000,32.2618,32.7382,32.2618,32.7382,186.5657769329,0
+SIXA.US,D,20220728,000000,32.7504,32.7504,32.7504,32.7504,58.176425065099,0
+SIXA.US,D,20220729,000000,32.7704,32.9502,32.7704,32.9252,30773.807657048,0
+SIXA.US,D,20220801,000000,32.8924,32.8924,32.8924,32.8924,84.0759722628,0
+SIXA.US,D,20220802,000000,32.8303,32.8503,32.655,32.655,3116.8164003138,0
+SIXA.US,D,20220803,000000,33.0002,33.0002,32.9256,32.9256,246.2224901982,0
+SIXA.US,D,20220804,000000,32.7302,32.7302,32.609,32.609,3090.7928850896,0
+SIXA.US,D,20220805,000000,32.6657,32.6657,32.6657,32.6657,148.1338558916,0
+SIXA.US,D,20220808,000000,32.7304,32.7504,32.7104,32.7481,1854.6759119401,0
+SIXA.US,D,20220809,000000,32.8203,32.8503,32.7204,32.8134,25615.146216066,0
+SIXA.US,D,20220810,000000,33.18,33.1926,33.1107,33.1926,1432.2942417627,0
+SIXA.US,D,20220811,000000,33.4697,33.4897,33.3158,33.3158,3776.4124208041,0
+SIXA.US,D,20220812,000000,33.6196,33.7178,33.6196,33.7178,2263.0449200737,0
+SIXA.US,D,20220815,000000,33.6895,33.8365,33.6895,33.8365,7518.7940909304,0
+SIXA.US,D,20220816,000000,34.0992,34.1082,34.0494,34.0494,4292.8791075613,0
+SIXA.US,D,20220817,000000,33.9393,33.9593,33.8194,33.9132,9060.1869157484,0
+SIXA.US,D,20220818,000000,33.8694,33.9293,33.8694,33.9228,1201.08531804,0
+SIXA.US,D,20220819,000000,33.8094,33.8294,33.8094,33.8294,327.2957491659,0
+SIXA.US,D,20220822,000000,33.3052,33.3052,33.3052,33.3052,100.09044317,0
+SIXA.US,D,20220823,000000,33.3085,33.3099,33.2799,33.2912,1374.2417847241,0
+SIXA.US,D,20220824,000000,33.19,33.237,33.19,33.237,6561.9294542252,0
+SIXA.US,D,20220825,000000,33.4291,33.5394,33.4291,33.5394,196.1772686132,0
+SIXA.US,D,20220826,000000,33.1101,33.14,32.839,32.839,2943.6599336297,0
+SIXA.US,D,20220829,000000,32.6005,32.7304,32.6005,32.6438,947.8564968199,0
+SIXA.US,D,20220830,000000,32.3906,32.3906,32.2296,32.2296,310.280373827,0
+SIXA.US,D,20220831,000000,32.1209,32.2009,31.9664,31.9664,4827.3620740891,0
+SIXA.US,D,20220901,000000,31.8012,32.086,31.8012,32.086,1980.7898703343,0
+SIXA.US,D,20220902,000000,32.3807,32.3807,31.7911,31.7911,369.3337352973,0
+SIXA.US,D,20220906,000000,31.7313,31.7313,31.6508,31.6508,476.4305094892,0
+SIXA.US,D,20220907,000000,31.8912,32.0161,31.8912,32.0161,522.4721133474,0
+SIXA.US,D,20220908,000000,31.8812,32.2195,31.8812,32.2195,205.1854084985,0
+SIXA.US,D,20220909,000000,32.6485,32.6485,32.6485,32.6485,60.054265902,0
+SIXA.US,D,20220912,000000,32.912,32.912,32.912,32.912,49.0443171533,0
+SIXA.US,D,20220913,000000,32.1359,32.1359,31.768,31.768,231.2089237227,0
+SIXA.US,D,20220914,000000,31.9311,31.9711,31.8783,31.8783,1402.2671088117,0
+SIXA.US,D,20220915,000000,31.7723,31.7912,31.7723,31.7889,1734.5673801361,0
+SIXA.US,D,20220916,000000,31.5215,31.8012,31.5215,31.79,7384.6728970826,0
+SIXA.US,D,20220919,000000,31.6813,31.8405,31.6813,31.8405,289.2613807613,0
+SIXA.US,D,20220920,000000,31.6213,31.6214,31.3516,31.5414,624.5643653808,0
+SIXA.US,D,20220921,000000,31.8012,31.8012,31.2247,31.2247,256.2315345152,0
+SIXA.US,D,20220922,000000,31.2018,31.2018,31.2001,31.2001,1707.5429604802,0
+SIXA.US,D,20220923,000000,30.3066,30.4924,30.3066,30.4924,1964.7753994271,0
+SIXA.US,D,20220926,000000,30.2127,30.2341,30.2127,30.2341,1655.4959300318,0
+SIXA.US,D,20220927,000000,30.1028,30.1028,30.0826,30.0826,1801.62797706,0
+SIXA.US,D,20220928,000000,30.7822,30.7822,30.6941,30.6941,110.099487487,0
+SIXA.US,D,20220929,000000,30.2027,30.2027,30.2012,30.2012,187.1691287279,0
+SIXA.US,D,20220930,000000,29.6632,29.6632,29.5909,29.5909,904.8176062568,0
+SIXA.US,D,20221003,000000,30.1178,30.2804,30.1178,30.2804,981.8872474977,0
+SIXA.US,D,20221004,000000,31.0584,31.0584,31.0584,31.0584,136.1230027112,0
+SIXA.US,D,20221005,000000,31.0249,31.0249,31.0249,31.0249,1.0009044317,0
+SIXA.US,D,20221006,000000,30.8921,30.962,30.721,30.721,111049.34579268,0
+SIXA.US,D,20221007,000000,30.2925,30.2925,30.1308,30.1308,735.6647572995,0
+SIXA.US,D,20221010,000000,30.1128,30.1228,30.0683,30.0683,9973.0117574588,0
+SIXA.US,D,20221011,000000,30.1827,30.1827,30.1037,30.1037,394.3563460898,0
+SIXA.US,D,20221012,000000,30.2526,30.2526,30.0254,30.0254,15236.768163769,0
+SIXA.US,D,20221013,000000,30.912,30.9128,30.912,30.9128,874.7904733058,0
+SIXA.US,D,20221014,000000,30.6323,30.6523,30.4668,30.4668,1227.1088332642,0
+SIXA.US,D,20221017,000000,30.9021,30.9021,30.847,30.847,130.117576121,0
+SIXA.US,D,20221018,000000,31.1528,31.1528,31.1528,31.1528,24.0217063608,0
+SIXA.US,D,20221019,000000,31.0456,31.0456,31.0456,31.0456,26.0235152242,0
+SIXA.US,D,20221020,000000,30.9237,30.9237,30.9237,30.9237,82.0741633994,0
+SIXA.US,D,20221021,000000,31.55,31.55,31.55,31.55,1.0009044317,0
+SIXA.US,D,20221024,000000,32.0116,32.0116,32.0116,32.0116,4.0036177268,0
+SIXA.US,D,20221025,000000,32.3119,32.3119,32.1809,32.3119,835.7552004695,0
+SIXA.US,D,20221026,000000,32.5331,32.5331,32.5331,32.5331,4.0036177268,0
+SIXA.US,D,20221027,000000,32.7404,32.7704,32.4887,32.4887,44819.499547094,0
+SIXA.US,D,20221028,000000,32.7004,33.17,32.7004,33.17,7972.2037984905,0
+SIXA.US,D,20221031,000000,33.08,33.1,32.98,32.98,5602,0
+SIXA.US,D,20221101,000000,32.89,33.06,32.89,33.0365,3272,0
+SIXA.US,D,20221102,000000,32.9194,32.9194,32.47,32.47,910,0
+SIXA.US,D,20221103,000000,32.58,32.608,32.41,32.41,4321,0
+SIXA.US,D,20221104,000000,32.67,32.94,32.67,32.7637,6959,0
+SIXA.US,D,20221107,000000,33.03,33.15,33.01,33.141,9254,0
+SIXA.US,D,20221108,000000,33.52,33.52,33.4071,33.4071,67034,0
+SIXA.US,D,20221109,000000,34.16,34.16,32.8097,32.8097,423,0
+SIXA.US,D,20221110,000000,33.759,33.759,33.759,33.759,76,0
+SIXA.US,D,20221111,000000,33.54,33.8186,33.54,33.8186,1524,0
+SIXA.US,D,20221114,000000,34.01,34.035,33.7266,33.7266,579,0
+SIXA.US,D,20221115,000000,33.725,33.8184,33.725,33.8184,261,0
+SIXA.US,D,20221116,000000,33.77,33.77,33.5905,33.6306,20158,0
+SIXA.US,D,20221117,000000,33.43,33.6847,33.43,33.6847,1125,0
+SIXA.US,D,20221118,000000,33.8958,33.8958,33.8958,33.8958,108,0
+SIXA.US,D,20221121,000000,33.86,33.9728,33.86,33.9728,1330,0
+SIXA.US,D,20221122,000000,34.33,34.3783,34.29,34.3783,1548,0
+SIXA.US,D,20221123,000000,34.3195,34.3587,34.3195,34.3587,154,0
+SIXA.US,D,20221125,000000,34.51,34.52,34.4122,34.4122,2219,0
+SIXA.US,D,20221128,000000,34.79,34.79,34.0711,34.0711,109,0
+SIXA.US,D,20221129,000000,34.07,34.166,34.045,34.166,2071,0
+SIXA.US,D,20221130,000000,34.6021,34.6021,34.6021,34.6021,64,0
+SIXA.US,D,20221201,000000,34.65,34.6676,34.65,34.6676,676,0
+SIXA.US,D,20221202,000000,34.59,34.6982,34.59,34.6982,446,0
+SIXA.US,D,20221205,000000,34.5,34.5,34.244,34.244,175,0
+SIXA.US,D,20221206,000000,34.2,34.2,33.865,33.865,193,0
+SIXA.US,D,20221207,000000,33.91,33.9627,33.91,33.9627,162,0
+SIXA.US,D,20221208,000000,34.03,34.0441,34.03,34.0441,181,0
+SIXA.US,D,20221209,000000,34.36,34.36,33.7587,33.7587,934,0
+SIXA.US,D,20221212,000000,34.1347,34.1347,34.1347,34.1347,55,0
+SIXA.US,D,20221213,000000,34.47,34.47,34.2888,34.2888,743,0
+SIXA.US,D,20221214,000000,34.2382,34.2382,34.2382,34.2382,135,0
+SIXA.US,D,20221215,000000,33.5725,33.5725,33.5725,33.5725,199,0
+SIXA.US,D,20221216,000000,33.18,33.3118,33.11,33.3118,2262,0
+SIXA.US,D,20221219,000000,33.37,33.37,33.1124,33.1124,10618,0
+SIXA.US,D,20221220,000000,33.08,33.202,33.07,33.202,368,0
+SIXA.US,D,20221221,000000,33.58,33.58,33.56,33.5798,7149,0
+SIXA.US,D,20221222,000000,33.2699,33.3729,33.23,33.3729,1402,0
+SIXA.US,D,20221223,000000,33.36,33.613,33.36,33.613,3777,0
+SIXA.US,D,20221227,000000,33.6374,33.6374,33.6374,33.6374,234,0
+SIXA.US,D,20221228,000000,33.4,33.4,33.2721,33.2721,393,0
+SIXA.US,D,20221229,000000,33.5734,33.5734,33.5734,33.5734,247,0
+SIXA.US,D,20221230,000000,33.4,33.5235,33.35,33.5235,6745,0
+SIXA.US,D,20230103,000000,33.49,33.4965,33.355,33.4965,4345,0
+SIXA.US,D,20230104,000000,33.49,33.6989,33.49,33.6989,799,0
+SIXA.US,D,20230105,000000,33.54,33.67,33.54,33.6639,9674,0
+SIXA.US,D,20230106,000000,34.39,34.48,34.3517,34.3517,6686,0
+SIXA.US,D,20230109,000000,34.36,34.37,33.99,34.0025,7774,0
+SIXA.US,D,20230110,000000,34,34.1572,34,34.1572,702,0
+SIXA.US,D,20230111,000000,34.64,34.64,34.24,34.3263,482,0
+SIXA.US,D,20230112,000000,34.39,34.41,34.36,34.391,1611,0
+SIXA.US,D,20230113,000000,34.14,34.5471,34.14,34.5471,1977,0
+SIXA.US,D,20230117,000000,34.9,34.9,34.2987,34.2987,814,0
+SIXA.US,D,20230118,000000,34.69,34.69,33.6397,33.6397,884,0
+SIXA.US,D,20230119,000000,33.89,33.89,33.44,33.525,3333,0
+SIXA.US,D,20230120,000000,33.44,33.8734,33.44,33.8734,917,0
+SIXA.US,D,20230123,000000,34.29,34.29,33.89,34.0271,1100,0
+SIXA.US,D,20230124,000000,33.79,34.0009,33.79,34.0009,461,0
+SIXA.US,D,20230125,000000,33.86,34.17,33.81,34.1667,3469,0
+SIXA.US,D,20230126,000000,34.65,34.65,34.02,34.2118,486,0
+SIXA.US,D,20230127,000000,34.24,34.24,34.1658,34.1658,377,0
+SIXA.US,D,20230130,000000,34.14,34.14,33.9717,33.9717,996,0
+SIXA.US,D,20230131,000000,34.15,34.363,34.1,34.363,1161,0
+SIXA.US,D,20230201,000000,33.96,34.3994,33.96,34.3994,1446,0
+SIXA.US,D,20230202,000000,34.24,34.34,34.24,34.2757,1828,0
+SIXA.US,D,20230203,000000,34.18,34.23,34.18,34.1858,6704,0
+SIXA.US,D,20230206,000000,34.17,34.17,34.1383,34.1383,157,0
+SIXA.US,D,20230207,000000,33.96,34.3527,33.96,34.3527,2650,0
+SIXA.US,D,20230208,000000,34.62,34.62,34.0756,34.0756,20812,0
+SIXA.US,D,20230209,000000,34.62,34.62,33.9001,33.9001,2606,0
+SIXA.US,D,20230210,000000,34.29,34.2929,34.08,34.2929,1807,0
+SIXA.US,D,20230213,000000,34.74,34.74,34.48,34.59,4180,0
+SIXA.US,D,20230214,000000,34.27,34.4496,34.27,34.4496,3166,0
+SIXA.US,D,20230215,000000,34.68,34.68,34.2,34.3314,576,0
+SIXA.US,D,20230216,000000,34.08,34.105,33.9468,33.9468,1306,0
+SIXA.US,D,20230217,000000,34.26,34.26,33.78,34.0211,1536,0
+SIXA.US,D,20230221,000000,33.59,33.59,33.59,33.59,42,0
+SIXA.US,D,20230222,000000,33.62,33.62,33.41,33.4384,1293,0
+SIXA.US,D,20230223,000000,33.35,33.4536,33.34,33.4536,2782,0
+SIXA.US,D,20230224,000000,33.62,33.62,33.09,33.2253,376,0
+SIXA.US,D,20230227,000000,33.81,33.81,33.19,33.1929,1499,0
+SIXA.US,D,20230228,000000,33.15,33.15,33.04,33.04,284,0
+SIXA.US,D,20230301,000000,32.9,33.06,32.88,33.01,10111,0
+SIXA.US,D,20230302,000000,33.01,33.1631,33.01,33.1631,758,0
+SIXA.US,D,20230303,000000,33.4536,33.4536,33.4536,33.4536,2,0
+SIXA.US,D,20230306,000000,33.54,33.54,33.5378,33.5378,3197,0
+SIXA.US,D,20230307,000000,33.12,33.12,32.9987,32.9987,3961,0
+SIXA.US,D,20230308,000000,32.84,32.9533,32.84,32.9533,1335,0
+SIXA.US,D,20230309,000000,33.09,33.09,32.4761,32.4761,2886,0
+SIXA.US,D,20230310,000000,32.2,32.21,32.1658,32.1658,4009,0
+SIXA.US,D,20230313,000000,32.24,32.25,31.9531,31.9531,1803,0
+SIXA.US,D,20230314,000000,32.49,32.49,32.2307,32.2307,4057,0
+SIXA.US,D,20230315,000000,31.82,31.93,31.82,31.8672,624,0
+SIXA.US,D,20230316,000000,32.1209,32.1209,32.1209,32.1209,877,0
+SIXA.US,D,20230317,000000,31.7,31.7,31.6684,31.6684,259,0
+SIXA.US,D,20230320,000000,32.13,32.1787,32.13,32.1787,6877,0
+SIXA.US,D,20230321,000000,32.44,32.5049,32.44,32.5049,294,0
+SIXA.US,D,20230322,000000,31.97,31.97,31.97,31.97,202,0
+SIXA.US,D,20230323,000000,32.28,32.28,31.85,31.9743,23032,0
+SIXA.US,D,20230324,000000,32.1116,32.1116,32.1116,32.1116,3,0
+SIXA.US,D,20230327,000000,32.279,32.279,32.279,32.279,43,0
+SIXA.US,D,20230328,000000,32.33,32.3526,32.33,32.3526,2,0
+SIXA.US,D,20230329,000000,32.91,32.91,32.56,32.6588,3681,0
+SIXA.US,D,20230330,000000,32.85,32.86,32.8259,32.8259,2200,0
+SIXA.US,D,20230331,000000,33.03,33.1327,32.995,33.1327,22081,0
+SIXA.US,D,20230403,000000,33.5187,33.5187,33.5187,33.5187,42,0
+SIXA.US,D,20230404,000000,33.2801,33.3193,33.27,33.3193,321,0
+SIXA.US,D,20230405,000000,33.5275,33.5275,33.5275,33.5275,90,0
+SIXA.US,D,20230406,000000,33.55,33.61,33.535,33.5475,4159,0
+SIXA.US,D,20230410,000000,33.53,33.5903,33.53,33.5903,1961,0
+SIXA.US,D,20230411,000000,33.8,33.8,33.7215,33.7215,7700,0
+SIXA.US,D,20230412,000000,33.79,33.79,33.6799,33.6799,14946,0
+SIXA.US,D,20230413,000000,33.775,33.9733,33.775,33.9733,902,0
+SIXA.US,D,20230414,000000,33.95,33.9969,33.9,33.9969,3201,0
+SIXA.US,D,20230417,000000,34.0551,34.0551,34.0551,34.0551,7,0
+SIXA.US,D,20230418,000000,34.42,34.42,33.99,34.1076,11938,0
+SIXA.US,D,20230419,000000,34.05,34.1157,34.05,34.1157,7652,0
+SIXA.US,D,20230420,000000,33.7854,33.7854,33.7854,33.7854,40,0
+SIXA.US,D,20230421,000000,33.8199,33.8628,33.8199,33.8628,277,0
+SIXA.US,D,20230424,000000,33.9034,33.9034,33.9034,33.9034,172,0
+SIXA.US,D,20230425,000000,33.69,33.73,33.52,33.5558,1503,0
+SIXA.US,D,20230426,000000,33.4,33.4,33.1854,33.1854,195,0
+SIXA.US,D,20230427,000000,33.5614,33.5614,33.5614,33.5614,138,0
+SIXA.US,D,20230428,000000,33.8356,33.8356,33.8356,33.8356,84,0
+SIXA.US,D,20230501,000000,34.05,34.05,33.871,33.871,2846,0
+SIXA.US,D,20230502,000000,33.2295,33.3825,33.2295,33.3825,1785,0
+SIXA.US,D,20230503,000000,33.1327,33.1327,33.1327,33.1327,3,0
+SIXA.US,D,20230504,000000,32.84,32.84,32.76,32.8396,10881,0
+SIXA.US,D,20230505,000000,33.23,33.3217,33.23,33.3217,3075,0
+SIXA.US,D,20230508,000000,33.33,33.34,33.315,33.3345,1382,0
+SIXA.US,D,20230509,000000,33.29,33.29,33.2204,33.2204,4227,0
+SIXA.US,D,20230510,000000,33.22,33.23,33.16,33.1719,1742,0
+SIXA.US,D,20230511,000000,33.1063,33.1063,33.1063,33.1063,7,0
+SIXA.US,D,20230512,000000,33.065,33.065,32.93,33.0503,16788,0
+SIXA.US,D,20230515,000000,33.083,33.083,33.083,33.083,26,0
+SIXA.US,D,20230516,000000,32.9499,32.9499,32.7741,32.7741,1117,0
+SIXA.US,D,20230517,000000,33.0503,33.0707,33.0503,33.0707,219,0
+SIXA.US,D,20230518,000000,33.08,33.2056,33.08,33.2056,7443,0
+SIXA.US,D,20230519,000000,33.3986,33.4,33.2727,33.2727,1948,0
+SIXA.US,D,20230522,000000,33.26,33.26,33.1124,33.1124,393,0
+SIXA.US,D,20230523,000000,33.1299,33.1299,32.9828,32.9828,768,0
+SIXA.US,D,20230524,000000,32.7694,32.7694,32.7694,32.7694,156,0
+SIXA.US,D,20230525,000000,32.52,32.6805,32.52,32.6762,824,0
+SIXA.US,D,20230526,000000,32.9907,32.9907,32.9907,32.9907,2,0
+SIXA.US,D,20230530,000000,32.9322,32.9322,32.9322,32.9322,120,0
+SIXA.US,D,20230531,000000,32.77,32.8917,32.77,32.8917,210,0
+SIXA.US,D,20230601,000000,33.04,33.09,33.04,33.0628,41414,0
+SIXA.US,D,20230602,000000,33.46,33.5699,33.46,33.5699,178,0
+SIXA.US,D,20230605,000000,33.57,33.57,33.4531,33.4531,253,0
+SIXA.US,D,20230606,000000,33.5,33.5119,33.5,33.5119,4262,0
+SIXA.US,D,20230607,000000,33.57,33.5722,33.57,33.5722,2340,0
+SIXA.US,D,20230608,000000,33.7,33.772,33.7,33.772,1210,0
+SIXA.US,D,20230609,000000,33.8182,33.8182,33.8182,33.8182,17,0
+SIXA.US,D,20230612,000000,33.76,33.8949,33.76,33.8949,17569,0
+SIXA.US,D,20230613,000000,34.15,34.16,34.1002,34.1303,615,0
+SIXA.US,D,20230614,000000,34.29,34.29,34.0977,34.0977,6566,0
+SIXA.US,D,20230615,000000,34.4897,34.4897,34.4897,34.4897,9,0
+SIXA.US,D,20230616,000000,34.6499,34.6499,34.4633,34.4633,813,0
+SIXA.US,D,20230620,000000,34.2,34.2,34.1434,34.1434,2260,0
+SIXA.US,D,20230621,000000,34.13,34.13,34.05,34.0576,5865,0
+SIXA.US,D,20230622,000000,34,34.0291,34,34.0291,267,0
+SIXA.US,D,20230623,000000,33.85,33.86,33.7942,33.7942,562,0
+SIXA.US,D,20230626,000000,33.73,33.7981,33.73,33.7981,1784,0
+SIXA.US,D,20230627,000000,33.82,33.9255,33.82,33.9255,7726,0
+SIXA.US,D,20230628,000000,33.72,33.8468,33.72,33.8468,2133,0
+SIXA.US,D,20230629,000000,34.15,34.15,34.03,34.1,1344,0
+SIXA.US,D,20230630,000000,34.36,34.4091,34.36,34.4091,1021,0
+SIXA.US,D,20230703,000000,34.46,34.4726,34.46,34.4726,1301,0
+SIXA.US,D,20230705,000000,34.4093,34.4093,34.4093,34.4093,4,0
+SIXA.US,D,20230706,000000,33.98,34.0661,33.98,34.0661,186,0
+SIXA.US,D,20230707,000000,33.8811,33.8811,33.8811,33.8811,5,0
+SIXA.US,D,20230710,000000,34.07,34.07,34.0209,34.0209,735,0
+SIXA.US,D,20230711,000000,34.2624,34.2624,34.2624,34.2624,93,0
+SIXA.US,D,20230712,000000,34.43,34.43,34.41,34.4285,956,0
+SIXA.US,D,20230713,000000,34.53,34.63,34.48,34.6102,21574,0
+SIXA.US,D,20230714,000000,34.56,34.56,34.5354,34.5354,129217,0
+SIXA.US,D,20230717,000000,34.6394,34.6909,34.63,34.6909,1738,0
+SIXA.US,D,20230718,000000,34.8699,34.95,34.85,34.9021,77572,0
+SIXA.US,D,20230719,000000,35.03,35.06,35.0264,35.0264,6232,0
+SIXA.US,D,20230720,000000,35.15,35.26,35.1379,35.1379,8059,0
+SIXA.US,D,20230721,000000,35.32,35.33,35.2706,35.2706,2458,0
+SIXA.US,D,20230724,000000,35.33,35.35,35.3037,35.3037,12028,0
+SIXA.US,D,20230725,000000,35.32,35.41,35.32,35.3699,2325,0
+SIXA.US,D,20230726,000000,35.29,35.35,35.2737,35.2737,2814,0
+SIXA.US,D,20230727,000000,35.54,35.56,35.2541,35.2541,4065,0
+SIXA.US,D,20230728,000000,35.39,35.49,35.38,35.4342,8636,0
+SIXA.US,D,20230731,000000,35.49,35.504,35.49,35.504,2491,0
+SIXA.US,D,20230801,000000,35.33,35.43,35.33,35.4232,5285,0
+SIXA.US,D,20230802,000000,35.09,35.12,35.09,35.0906,4229,0
+SIXA.US,D,20230803,000000,34.88,34.94,34.88,34.8895,7360,0
+SIXA.US,D,20230804,000000,35.13,35.13,34.7987,34.7987,1004,0
+SIXA.US,D,20230807,000000,35.05,35.1783,35.03,35.1783,1070,0
+SIXA.US,D,20230808,000000,35.13,35.2542,35.13,35.2542,8193,0
+SIXA.US,D,20230809,000000,35.13,35.13,35.1188,35.1188,14199,0
+SIXA.US,D,20230810,000000,35.23,35.23,35.0935,35.0935,5977,0
+SIXA.US,D,20230811,000000,35.13,35.18,35.13,35.1434,7021,0
+SIXA.US,D,20230814,000000,35.26,35.27,35.24,35.2428,20613,0
+SIXA.US,D,20230815,000000,35.04,35.05,34.9846,34.9846,44309,0
+SIXA.US,D,20230816,000000,35,35,34.7357,34.7357,2667,0
+SIXA.US,D,20230817,000000,34.89,34.9,34.5835,34.5835,1583,0
+SIXA.US,D,20230818,000000,34.64,34.65,34.59,34.61,8653,0
+SIXA.US,D,20230821,000000,34.5584,34.71,34.5,34.6645,6504,0
+SIXA.US,D,20230822,000000,34.4984,34.4984,34.4984,34.4984,13,0
+SIXA.US,D,20230823,000000,34.69,34.74,34.69,34.7271,5977,0
+SIXA.US,D,20230824,000000,34.6696,34.6696,34.4599,34.4599,1734,0
+SIXA.US,D,20230825,000000,34.49,34.673,34.49,34.673,1797,0
+SIXA.US,D,20230828,000000,34.71,34.7662,34.69,34.7662,3662,0
+SIXA.US,D,20230829,000000,34.88,35.1241,34.88,35.1241,9242,0
+SIXA.US,D,20230830,000000,35.18,35.18,35.15,35.1647,2693,0
+SIXA.US,D,20230831,000000,35.1136,35.1136,35.1136,35.1136,1682,0
+SIXA.US,D,20230901,000000,35.45,35.45,35.1697,35.2042,3004,0
+SIXA.US,D,20230905,000000,35.17,35.17,35.0166,35.0166,2266,0
+SIXA.US,D,20230906,000000,34.73,34.83,34.722,34.7967,3743,0
+SIXA.US,D,20230907,000000,34.8,34.86,34.8,34.8319,1907,0
+SIXA.US,D,20230908,000000,34.96,34.97,34.9566,34.9566,15453,0
+SIXA.US,D,20230911,000000,35.08,35.1108,35.08,35.1108,6382,0
+SIXA.US,D,20230912,000000,35.19,35.19,35.05,35.0627,8779,0
+SIXA.US,D,20230913,000000,35.031,35.031,35.031,35.031,806,0
+SIXA.US,D,20230914,000000,35.29,35.3361,35.28,35.3361,1729,0
+SIXA.US,D,20230915,000000,35.102,35.102,34.9235,34.9235,1953,0
+SIXA.US,D,20230918,000000,34.91,34.94,34.8985,34.8985,10250,0
+SIXA.US,D,20230919,000000,34.86,34.86,34.71,34.85,3856,0
+SIXA.US,D,20230920,000000,35.01,35.01,34.6927,34.6927,2989,0
+SIXA.US,D,20230921,000000,34.375,34.38,34.2362,34.2362,3895,0
+SIXA.US,D,20230922,000000,34.23,34.23,34.1418,34.1418,1280,0
+SIXA.US,D,20230925,000000,34.08,34.2462,34.07,34.2462,1096,0
+SIXA.US,D,20230926,000000,34.02,34.02,33.8437,33.8437,881,0
+SIXA.US,D,20230927,000000,33.85,33.86,33.8033,33.8033,862,0
+SIXA.US,D,20230928,000000,33.93,33.98,33.93,33.97,5762,0
+SIXA.US,D,20230929,000000,33.95,33.95,33.7603,33.8029,3342,0
+SIXA.US,D,20231002,000000,33.69,33.7,33.6736,33.6736,1501,0
+SIXA.US,D,20231003,000000,33.23,33.2454,33.23,33.2454,3108,0
+SIXA.US,D,20231004,000000,33.176,33.3883,33.176,33.3883,2598,0
+SIXA.US,D,20231005,000000,33.15,33.26,33.15,33.2407,1592,0
+SIXA.US,D,20231006,000000,33.42,33.5386,33.42,33.5386,3742,0
+SIXA.US,D,20231009,000000,33.57,33.79,33.57,33.7821,10845,0
+SIXA.US,D,20231010,000000,34.18,34.18,33.9898,33.9898,2283,0
+SIXA.US,D,20231011,000000,34.07,34.09,33.91,34.0424,1891,0
+SIXA.US,D,20231012,000000,34.08,34.08,33.78,33.8611,6643,0
+SIXA.US,D,20231013,000000,34.01,34.01,33.8093,33.8093,791,0
+SIXA.US,D,20231016,000000,34.17,34.17,34.16,34.1659,4352,0
+SIXA.US,D,20231017,000000,34.1,34.2,34.09,34.1839,1123,0
+SIXA.US,D,20231018,000000,34.04,34.04,33.908,33.908,635,0
+SIXA.US,D,20231019,000000,33.66,33.7107,33.66,33.7107,29275,0
+SIXA.US,D,20231020,000000,33.72,33.72,33.4251,33.4251,251,0
+SIXA.US,D,20231023,000000,33.46,33.46,33.211,33.211,933,0
+SIXA.US,D,20231024,000000,33.54,33.61,33.54,33.5891,723,0
+SIXA.US,D,20231025,000000,33.2543,33.2543,33.2543,33.2543,58,0
+SIXA.US,D,20231026,000000,33.07,33.07,32.8062,32.8062,182,0
+SIXA.US,D,20231027,000000,32.65,32.65,32.32,32.3919,1903,0
+SIXA.US,D,20231030,000000,32.9469,32.9469,32.9469,32.9469,33,0
+SIXA.US,D,20231031,000000,32.99,33.092,32.99,33.092,1299,0
+SIXA.US,D,20231101,000000,33.33,33.33,33.3198,33.3198,476,0
+SIXA.US,D,20231102,000000,33.81,33.9777,33.81,33.9777,1480,0
+SIXA.US,D,20231103,000000,34.15,34.15,34.1468,34.1468,1045,0
+SIXA.US,D,20231106,000000,34.1898,34.1898,34.1898,34.1898,34,0
+SIXA.US,D,20231107,000000,34.24,34.25,34.1664,34.1664,1062,0
+SIXA.US,D,20231108,000000,34.16,34.1818,34.16,34.1818,209,0
+SIXA.US,D,20231109,000000,34.09,34.09,33.82,33.85,4989,0
+SIXA.US,D,20231110,000000,33.99,34.31,33.99,34.2841,6151,0
+SIXA.US,D,20231113,000000,34.35,34.35,34.29,34.33,7767,0
+SIXA.US,D,20231114,000000,34.8529,34.8529,34.7308,34.7308,811,0
+SIXA.US,D,20231115,000000,34.82,34.82,34.7647,34.7647,3112,0
+SIXA.US,D,20231116,000000,34.69,34.72,34.57,34.72,3170,0
+SIXA.US,D,20231117,000000,34.81,34.84,34.81,34.8391,1961,0
+SIXA.US,D,20231120,000000,35.1,35.1,34.96,35.01,2247,0
+SIXA.US,D,20231121,000000,34.95,34.97,34.95,34.97,3420,0
+SIXA.US,D,20231122,000000,35.0296,35.0847,35.0296,35.0847,382,0
+SIXA.US,D,20231124,000000,35.41,35.41,35.14,35.14,1899,0
+SIXA.US,D,20231127,000000,35.35,35.35,34.9791,34.9791,7106,0
+SIXA.US,D,20231128,000000,35.23,35.23,34.94,35.0261,19243,0
+SIXA.US,D,20231129,000000,35.47,35.47,34.995,34.995,6695,0
+SIXA.US,D,20231130,000000,35.39,35.39,35.05,35.1751,19708,0
+SIXA.US,D,20231201,000000,35.45,35.4696,35.4,35.4195,1007,0
+SIXA.US,D,20231204,000000,35.53,35.53,35.33,35.3604,1704,0
+SIXA.US,D,20231205,000000,35.59,35.59,35.22,35.3066,1094,0
+SIXA.US,D,20231206,000000,35.7,35.7,35.1552,35.1552,701,0
+SIXA.US,D,20231207,000000,35.62,35.62,35.4108,35.4108,2636,0
+SIXA.US,D,20231208,000000,35.68,35.68,35.5,35.5727,300,0
+SIXA.US,D,20231211,000000,35.95,35.95,35.6794,35.7351,876,0
+SIXA.US,D,20231212,000000,36.04,36.04,35.84,35.9163,2400,0
+SIXA.US,D,20231213,000000,36.31,36.36,36.2897,36.3592,3622,0
+SIXA.US,D,20231214,000000,36.4248,36.4248,36.4248,36.4248,77,0
+SIXA.US,D,20231215,000000,36.43,36.4766,36.43,36.4766,511,0
+SIXA.US,D,20231218,000000,36.76,36.76,36.7071,36.7071,5725,0
+SIXA.US,D,20231219,000000,36.77,36.8384,36.77,36.8384,4577,0
+SIXA.US,D,20231220,000000,36.7824,36.85,36.31,36.31,25683,0
+SIXA.US,D,20231221,000000,36.415,36.5768,36.415,36.5768,332,0
+SIXA.US,D,20231222,000000,36.72,36.73,36.6,36.64,15249,0
+SIXA.US,D,20231226,000000,36.54,36.6785,36.54,36.6785,15622,0
+SIXA.US,D,20231227,000000,36.68,36.72,36.68,36.7065,2354,0
+SIXA.US,D,20231228,000000,36.78,36.81,36.739,36.739,1898,0
+SIXA.US,D,20231229,000000,36.79,36.79,36.59,36.6913,4699,0
+SIXA.US,D,20240102,000000,36.74,36.743,36.66,36.743,5913,0
+SIXA.US,D,20240103,000000,36.71,36.71,36.66,36.66,2565,0
+SIXA.US,D,20240104,000000,36.81,36.81,36.58,36.58,4778,0
+SIXA.US,D,20240105,000000,36.8,36.81,36.64,36.6694,4284,0
+SIXA.US,D,20240108,000000,36.78,37.083,36.78,37.083,3614,0
+SIXA.US,D,20240109,000000,37.02,37.0919,37.02,37.0919,1086,0
+SIXA.US,D,20240110,000000,37.16,37.2122,37.15,37.2122,3431,0
+SIXA.US,D,20240111,000000,37.1,37.31,37.1,37.2401,839,0
+SIXA.US,D,20240112,000000,37.43,37.43,37.23,37.3079,4003,0
+SIXA.US,D,20240116,000000,36.89,37.26,36.89,37.1602,7561,0
+SIXA.US,D,20240117,000000,37.04,37.04,36.97,37.0336,2091,0
+SIXA.US,D,20240118,000000,36.9597,37.18,36.9597,37.1799,3269,0
+SIXA.US,D,20240119,000000,37.36,37.61,37.36,37.6013,6478,0
+SIXA.US,D,20240122,000000,37.5311,37.5311,37.5311,37.5311,17,0
+SIXA.US,D,20240123,000000,37.65,37.7286,37.65,37.7286,5776,0
+SIXA.US,D,20240124,000000,37.92,37.92,37.6784,37.6784,6258,0
+SIXA.US,D,20240125,000000,37.92,38.0521,37.9,38.0521,23570,0
+SIXA.US,D,20240126,000000,38.23,38.23,38.11,38.1573,3285,0
+SIXA.US,D,20240129,000000,38.17,38.339,38.17,38.339,4649,0
+SIXA.US,D,20240130,000000,38.33,38.35,38.33,38.3494,13554,0
+SIXA.US,D,20240131,000000,38.09,38.09,37.8786,37.8786,715,0
+SIXA.US,D,20240201,000000,37.94,38.29,37.94,38.29,4222,0
+SIXA.US,D,20240202,000000,38.62,38.7236,38.62,38.7236,1322,0
+SIXA.US,D,20240205,000000,38.5,38.644,38.5,38.644,1043,0
+SIXA.US,D,20240206,000000,38.66,38.66,38.6398,38.6398,870,0
+SIXA.US,D,20240207,000000,38.97,38.97,38.9222,38.9222,947,0
+SIXA.US,D,20240208,000000,39.0196,39.0196,38.9988,38.9988,634,0
+SIXA.US,D,20240209,000000,39.02,39.0299,39.02,39.0299,1680,0
+SIXA.US,D,20240212,000000,39.09,39.13,39.09,39.0969,12750,0
+SIXA.US,D,20240213,000000,38.71,38.72,38.59,38.6558,8783,0
+SIXA.US,D,20240214,000000,38.73,38.95,38.73,38.95,3956,0
+SIXA.US,D,20240215,000000,39.02,39.19,39.02,39.1,2248,0
+SIXA.US,D,20240216,000000,39.14,39.14,39.0063,39.0063,436,0
+SIXA.US,D,20240220,000000,38.8351,38.8351,38.8351,38.8351,11,0
+SIXA.US,D,20240221,000000,38.87,38.9484,38.87,38.9484,951,0
+SIXA.US,D,20240222,000000,39.45,39.6095,39.45,39.6095,6345,0
+SIXA.US,D,20240223,000000,39.66,39.69,39.6452,39.6452,4099,0
+SIXA.US,D,20240226,000000,39.69,39.69,39.5346,39.5346,2027,0
+SIXA.US,D,20240227,000000,39.47,39.5165,39.47,39.5165,1106,0
+SIXA.US,D,20240228,000000,39.47,39.47,39.4074,39.4074,5142,0
+SIXA.US,D,20240229,000000,39.48,39.6033,39.48,39.6033,1462,0
+SIXA.US,D,20240301,000000,39.81,39.9493,39.81,39.9493,12970,0
+SIXA.US,D,20240304,000000,39.9586,39.96,39.87,39.8787,887,0
+SIXA.US,D,20240305,000000,39.78,39.78,39.6662,39.6662,4504,0
+SIXA.US,D,20240306,000000,40.03,40.03,39.9091,39.9091,6354,0
+SIXA.US,D,20240307,000000,40.17,40.2091,40.17,40.2091,759,0
+SIXA.US,D,20240308,000000,40.17,40.2,40.0622,40.0622,5580,0
+SIXA.US,D,20240311,000000,40.05,40.1174,40.05,40.1174,18263,0
+SIXA.US,D,20240312,000000,40.42,40.4494,40.42,40.4494,14175,0
+SIXA.US,D,20240313,000000,40.53,40.53,40.4802,40.4802,2206,0
+SIXA.US,D,20240314,000000,40.46,40.46,40.3371,40.3371,1827,0
+SIXA.US,D,20240315,000000,40.17,40.17,39.999,39.999,13637,0
+SIXA.US,D,20240318,000000,40.351,40.351,40.28,40.31,12985,0
+SIXA.US,D,20240319,000000,40.41,40.5569,40.41,40.5569,5058,0
+SIXA.US,D,20240320,000000,40.56,40.8,40.54,40.796,3895,0
+SIXA.US,D,20240321,000000,40.92,40.92,40.8299,40.8299,1271,0
+SIXA.US,D,20240322,000000,40.82,40.82,40.7392,40.7392,7311,0
+SIXA.US,D,20240325,000000,40.63,40.63,40.6011,40.6011,10056,0
+SIXA.US,D,20240326,000000,40.68,40.68,40.56,40.56,10388,0
+SIXA.US,D,20240327,000000,40.79,40.9337,40.74,40.9337,8108,0
+SIXA.US,D,20240328,000000,41.03,41.0799,41.03,41.0799,1755,0
+SIXA.US,D,20240401,000000,40.88,40.9252,40.88,40.9252,3314,0
+SIXA.US,D,20240402,000000,40.78,40.78,40.66,40.75,9147,0
+SIXA.US,D,20240403,000000,40.8,40.8,40.7474,40.7474,6143,0
+SIXA.US,D,20240404,000000,40.97,40.97,40.34,40.34,2686,0
+SIXA.US,D,20240405,000000,40.71,40.73,40.6872,40.6872,1251,0
+SIXA.US,D,20240408,000000,40.65,40.65,40.6105,40.6105,473,0
+SIXA.US,D,20240409,000000,40.48,40.6523,40.48,40.6523,9121,0
+SIXA.US,D,20240410,000000,40.33,40.3933,40.23,40.3933,16222,0
+SIXA.US,D,20240411,000000,40.145,40.4149,40.145,40.4149,1871,0
+SIXA.US,D,20240412,000000,39.94,39.98,39.8996,39.8996,3058,0
+SIXA.US,D,20240415,000000,40.01,40.01,39.6756,39.6756,3024,0
+SIXA.US,D,20240416,000000,39.63,39.75,39.56,39.6079,6920,0
+SIXA.US,D,20240417,000000,39.51,39.65,39.46,39.65,5940,0
+SIXA.US,D,20240418,000000,39.74,39.82,39.68,39.7,11884,0
+SIXA.US,D,20240419,000000,39.85,39.85,39.8,39.8,1657,0
+SIXA.US,D,20240422,000000,39.87,40.17,39.87,40.07,9017,0
+SIXA.US,D,20240423,000000,40.43,40.43,40.4213,40.4213,12074,0
+SIXA.US,D,20240424,000000,40.1617,40.4578,40.1617,40.4578,1052,0
+SIXA.US,D,20240425,000000,40.03,40.14,40,40.06,38016,0
+SIXA.US,D,20240426,000000,40.19,40.26,40.165,40.1913,2016,0
+SIXA.US,D,20240429,000000,40.3238,40.3238,40.3238,40.3238,703,0
+SIXA.US,D,20240430,000000,40.1788,40.1788,39.8903,39.8903,286,0
+SIXA.US,D,20240501,000000,39.55,39.6441,39.55,39.6441,6394,0
+SIXA.US,D,20240502,000000,39.8,39.8949,39.8,39.8949,6156,0
+SIXA.US,D,20240503,000000,40.12,40.1828,40.03,40.1828,9767,0
+SIXA.US,D,20240506,000000,40.28,40.3863,40.255,40.3863,2541,0
+SIXA.US,D,20240507,000000,40.59,40.61,40.5754,40.5975,913,0
+SIXA.US,D,20240508,000000,40.6181,40.69,40.6181,40.6558,4188,0
+SIXA.US,D,20240509,000000,40.8294,40.8294,40.79,40.8151,4975,0
+SIXA.US,D,20240510,000000,40.8563,40.9495,40.8563,40.9495,365,0
+SIXA.US,D,20240513,000000,40.95,40.95,40.85,40.92,6237,0
+SIXA.US,D,20240514,000000,40.98,41.0504,40.91,41.0294,5257,0
+SIXA.US,D,20240515,000000,41.2506,41.3552,41.2506,41.3552,369,0
+SIXA.US,D,20240516,000000,41.43,41.43,41.29,41.297,7180,0
+SIXA.US,D,20240517,000000,41.33,41.3634,41.3,41.3634,1022,0
+SIXA.US,D,20240520,000000,41.41,41.41,41.2313,41.2313,8931,0
+SIXA.US,D,20240521,000000,41.29,41.3124,41.21,41.3124,6045,0
+SIXA.US,D,20240522,000000,41.27,41.29,41.08,41.13,13186,0
+SIXA.US,D,20240523,000000,41.05,41.05,40.7549,40.7549,10410,0
+SIXA.US,D,20240524,000000,40.8561,40.8561,40.8561,40.8561,26,0
+SIXA.US,D,20240528,000000,40.8,40.8,40.7218,40.7218,121,0
+SIXA.US,D,20240529,000000,40.52,40.53,40.52,40.53,5150,0
+SIXA.US,D,20240530,000000,40.4492,40.4492,40.415,40.415,576,0
+SIXA.US,D,20240531,000000,40.51,41.09,40.465,41.09,4579,0
+SIXA.US,D,20240603,000000,40.97,40.97,40.9,40.9243,15691,0
+SIXA.US,D,20240604,000000,40.87,41.0973,40.87,41.0973,11341,0
+SIXA.US,D,20240605,000000,41.09,41.22,41.09,41.1902,1659,0
+SIXA.US,D,20240606,000000,41.285,41.34,41.21,41.2681,3297,0
+SIXA.US,D,20240607,000000,41.429,41.429,41.2834,41.2834,878,0
+SIXA.US,D,20240610,000000,41.28,41.345,41.28,41.3128,8003,0
+SIXA.US,D,20240611,000000,41.05,41.17,41.05,41.1328,8296,0
+SIXA.US,D,20240612,000000,41.23,41.23,41.11,41.1267,5228,0
+SIXA.US,D,20240613,000000,40.88,41.0443,40.88,41.0443,1134,0
+SIXA.US,D,20240614,000000,40.88,40.9953,40.88,40.9953,6498,0
+SIXA.US,D,20240617,000000,41.06,41.232,41.06,41.232,4800,0
+SIXA.US,D,20240618,000000,41.29,41.3634,41.271,41.3634,3729,0
+SIXA.US,D,20240620,000000,41.46,41.56,41.45,41.5165,5073,0
+SIXA.US,D,20240621,000000,41.48,41.5313,41.465,41.5313,1946,0
+SIXA.US,D,20240624,000000,41.58,41.82,41.58,41.6922,9864,0
+SIXA.US,D,20240625,000000,41.52,41.52,41.47,41.4924,2086,0
+SIXA.US,D,20240626,000000,41.5369,41.5369,41.5369,41.5369,216,0
+SIXA.US,D,20240627,000000,41.42,41.4571,41.42,41.4571,9599,0
+SIXA.US,D,20240628,000000,41.69,41.7,41.5255,41.5255,2129,0
+SIXA.US,D,20240701,000000,41.51,41.51,41.4536,41.4536,3107,0
+SIXA.US,D,20240702,000000,41.55,41.5536,41.42,41.5536,1607,0
+SIXA.US,D,20240703,000000,41.58,41.58,41.4401,41.5283,4356,0
+SIXA.US,D,20240705,000000,41.53,41.77,41.53,41.724,1298,0
+SIXA.US,D,20240708,000000,41.91,41.91,41.6496,41.6977,1980,0
+SIXA.US,D,20240709,000000,41.83,41.87,41.7645,41.7645,8181,0
+SIXA.US,D,20240710,000000,41.92,42.0576,41.92,42.0576,8093,0
+SIXA.US,D,20240711,000000,42.035,42.0801,42.035,42.0801,458,0
+SIXA.US,D,20240712,000000,42.29,42.29,42.1692,42.1692,2680,0
+SIXA.US,D,20240715,000000,42.55,42.55,42.33,42.3656,4012,0
+SIXA.US,D,20240716,000000,42.63,42.8457,42.63,42.8457,17025,0
+SIXA.US,D,20240717,000000,43.03,43.03,42.98,43.02,10029,0
+SIXA.US,D,20240718,000000,42.99,42.99,42.7543,42.7543,3833,0
+SIXA.US,D,20240719,000000,42.5611,42.5611,42.4381,42.4381,2585,0
+SIXA.US,D,20240722,000000,42.41,42.63,42.41,42.63,2243,0
+SIXA.US,D,20240723,000000,42.495,42.495,42.398,42.398,554,0
+SIXA.US,D,20240724,000000,42.23,42.23,42.0983,42.0983,13577,0
+SIXA.US,D,20240725,000000,42.3605,42.53,42.14,42.14,2308,0
+SIXA.US,D,20240726,000000,42.45,42.538,42.45,42.4828,1343,0
+SIXA.US,D,20240729,000000,42.58,42.58,42.506,42.506,835,0
+SIXA.US,D,20240730,000000,42.55,42.5701,42.3944,42.5701,4090,0
+SIXA.US,D,20240731,000000,42.85,42.98,42.85,42.88,1549,0
+SIXA.US,D,20240801,000000,42.94,42.94,42.47,42.6327,12671,0
+SIXA.US,D,20240802,000000,42.14,42.1666,41.845,42.1666,3038,0
+SIXA.US,D,20240805,000000,41.23,41.23,41,41.037,471,0
+SIXA.US,D,20240806,000000,41.14,41.69,41.14,41.47,2605,0
+SIXA.US,D,20240807,000000,42,42,41.2931,41.2931,8125,0
+SIXA.US,D,20240808,000000,41.9,42.14,41.9,42.14,6591,0
+SIXA.US,D,20240809,000000,42.21,42.36,42.21,42.36,2124,0
+SIXA.US,D,20240812,000000,42.15,42.2,42.06,42.2,1369,0
+SIXA.US,D,20240813,000000,42.35,42.64,42.35,42.64,1318,0
+SIXA.US,D,20240814,000000,42.75,42.81,42.73,42.7903,8983,0
+SIXA.US,D,20240815,000000,43.25,43.28,43.1105,43.1999,8818,0
+SIXA.US,D,20240816,000000,43.04,43.44,43.04,43.3602,18155,0
+SIXA.US,D,20240819,000000,43.52,43.76,43.52,43.76,8334,0
+SIXA.US,D,20240820,000000,43.76,43.77,43.67,43.7147,1486,0
+SIXA.US,D,20240821,000000,43.93,43.93,43.86,43.9045,4403,0
+SIXA.US,D,20240822,000000,43.8199,43.8199,43.733,43.733,238,0
+SIXA.US,D,20240823,000000,44.1,44.21,44.1,44.21,3514,0
+SIXA.US,D,20240826,000000,44.2,44.32,44.2,44.29,8811,0
+SIXA.US,D,20240827,000000,44.3,44.31,44.29,44.31,2431,0
+SIXA.US,D,20240828,000000,44.216,44.216,44.216,44.216,163,0
+SIXA.US,D,20240829,000000,44.39,44.39,44.17,44.1935,14765,0
+SIXA.US,D,20240830,000000,44.22,44.65,44.1814,44.65,3734,0
+SIXA.US,D,20240903,000000,44.419,44.42,44.09,44.2642,14326,0
+SIXA.US,D,20240904,000000,44.29,44.29,44.11,44.11,514,0
+SIXA.US,D,20240905,000000,43.9,43.95,43.88,43.9203,3610,0
+SIXA.US,D,20240906,000000,43.48,43.49,43.3632,43.3632,1260,0
+SIXA.US,D,20240909,000000,43.8487,43.8487,43.8487,43.8487,36,0
+SIXA.US,D,20240910,000000,43.61,43.8,43.61,43.8,3258,0
+SIXA.US,D,20240911,000000,43.7,43.9,43.3,43.9,1824,0
+SIXA.US,D,20240912,000000,43.9,44.11,43.9,44.11,1750,0
+SIXA.US,D,20240913,000000,44.18,44.34,44.17,44.34,18101,0
+SIXA.US,D,20240916,000000,44.3502,44.62,44.35,44.5623,12960,0
+SIXA.US,D,20240917,000000,44.738,44.738,44.458,44.458,12820,0
+SIXA.US,D,20240918,000000,44.51,44.62,44.4546,44.4546,7937,0
+SIXA.US,D,20240919,000000,44.81,44.975,44.81,44.9545,2134,0
+SIXA.US,D,20240920,000000,44.8699,44.9118,44.8,44.9118,5539,0
+SIXA.US,D,20240923,000000,45.0272,45.0272,45.0272,45.0272,24,0
+SIXA.US,D,20240924,000000,44.975,44.98,44.88,44.9377,2595,0
+SIXA.US,D,20240925,000000,44.73,44.7407,44.73,44.7407,172,0
+SIXA.US,D,20240926,000000,44.8593,44.8593,44.8522,44.8522,2404,0
+SIXA.US,D,20240927,000000,45.0202,45.0202,44.8378,44.9109,1450,0
+SIXA.US,D,20240930,000000,44.94,45.0484,44.87,45.0484,4867,0
+SIXA.US,D,20241001,000000,44.835,44.86,44.74,44.86,1740,0
+SIXA.US,D,20241002,000000,44.875,44.92,44.875,44.92,4041,0
+SIXA.US,D,20241003,000000,44.68,44.73,44.56,44.73,1979,0
+SIXA.US,D,20241004,000000,44.96,45.13,44.95,45.13,6377,0
+SIXA.US,D,20241007,000000,45.06,45.06,44.756,44.756,1527,0
+SIXA.US,D,20241008,000000,44.91,45.01,44.81,44.98,8464,0
+SIXA.US,D,20241009,000000,45.26,45.3731,45.25,45.3715,5368,0
+SIXA.US,D,20241010,000000,45.22,45.22,45.1605,45.1605,4529,0
+SIXA.US,D,20241011,000000,45.36,45.59,45.36,45.59,1062,0
+SIXA.US,D,20241014,000000,45.66,45.91,45.66,45.85,10882,0
+SIXA.US,D,20241015,000000,45.86,45.86,45.6743,45.6743,4489,0
+SIXA.US,D,20241016,000000,45.83,46,45.83,45.9415,28845,0
+SIXA.US,D,20241017,000000,46,46,45.91,45.9294,15407,0
+SIXA.US,D,20241018,000000,45.83,46.01,45.83,45.9944,7953,0
+SIXA.US,D,20241021,000000,45.61,45.68,45.61,45.6373,2989,0
+SIXA.US,D,20241022,000000,45.7287,45.756,45.7287,45.756,738,0
+SIXA.US,D,20241023,000000,45.595,45.64,45.56,45.6078,5159,0
+SIXA.US,D,20241024,000000,45.55,45.55,45.34,45.4777,9959,0
+SIXA.US,D,20241025,000000,45.62,45.6895,45.18,45.21,3090,0
+SIXA.US,D,20241028,000000,45.41,45.4475,45.41,45.4254,4291,0
+SIXA.US,D,20241029,000000,45.27,45.3,45.2175,45.2175,1866,0
+SIXA.US,D,20241030,000000,45.23,45.23,45.0281,45.0304,1541,0
+SIXA.US,D,20241031,000000,44.9055,44.9055,44.9055,44.9055,243,0
+SIXA.US,D,20241101,000000,44.9797,45.067,44.7,44.7,3498,0
+SIXA.US,D,20241104,000000,44.85,44.85,44.6029,44.6029,4915,0
+SIXA.US,D,20241105,000000,44.9294,45.0097,44.8501,45.0097,438,0
+SIXA.US,D,20241106,000000,45.61,45.76,45.56,45.76,20668,0
+SIXA.US,D,20241107,000000,45.805,45.92,45.805,45.87,5553,0
+SIXA.US,D,20241108,000000,46.05,46.13,46.05,46.06,784,0
+SIXA.US,D,20241111,000000,46.3087,46.3087,46.15,46.16,1932,0
+SIXA.US,D,20241112,000000,46.12,46.12,45.9,45.9,861,0
+SIXA.US,D,20241113,000000,45.905,45.99,45.8807,45.9018,8961,0
+SIXA.US,D,20241114,000000,45.96,45.96,45.824,45.87,4609,0
+SIXA.US,D,20241115,000000,45.51,45.51,45.41,45.44,4129,0
+SIXA.US,D,20241118,000000,45.63,45.69,45.58,45.67,22093,0
+SIXA.US,D,20241119,000000,45.31,45.55,45.26,45.54,9831,0
+SIXA.US,D,20241120,000000,45.1403,45.32,45.12,45.32,7461,0
+SIXA.US,D,20241121,000000,45.45,45.82,45.45,45.75,2274,0
+SIXA.US,D,20241122,000000,45.89,46.1273,45.89,46.1273,9696,0
+SIXA.US,D,20241125,000000,46.4,46.4,46.2,46.2618,13905,0
+SIXA.US,D,20241126,000000,46.24,46.42,46.24,46.42,2512,0
+SIXA.US,D,20241127,000000,46.467893,46.5,46.42,46.43,16992,0
+SIXA.US,D,20241129,000000,46.56,46.7,46.54,46.609,2838,0
+SIXA.US,D,20241202,000000,46.39,46.59,46.29,46.43,13224,0
+SIXA.US,D,20241203,000000,46.45,46.45,46.39,46.39,3708,0
+SIXA.US,D,20241204,000000,46.17,46.24,46.1099,46.24,2722,0
+SIXA.US,D,20241205,000000,46.34,46.3563,46.29,46.29,8425,0
+SIXA.US,D,20241206,000000,46.3495,46.3495,46.2014,46.2416,2156,0
+SIXA.US,D,20241209,000000,46.249,46.249,45.88,45.88,5082,0
+SIXA.US,D,20241210,000000,45.89,45.9,45.84,45.84,650,0
+SIXA.US,D,20241211,000000,45.89,45.8901,45.8,45.8,5343,0
+SIXA.US,D,20241212,000000,45.7115,45.7399,45.669,45.669,8668,0
+SIXA.US,D,20241213,000000,45.55,45.6,45.525,45.579,3759,0
+SIXA.US,D,20241216,000000,45.5,45.5,45.239,45.239,13740,0
+SIXA.US,D,20241217,000000,45.19,45.19,45.04,45.09,17685,0
+SIXA.US,D,20241218,000000,45.13,45.13,44.11,44.11,14457,0
+SIXA.US,D,20241219,000000,44.19,44.29,44.02,44.13,12704,0
+SIXA.US,D,20241220,000000,44.43,44.72,44.43,44.48,9690,0
+SIXA.US,D,20241223,000000,44.2,44.66,44.2,44.66,21920,0
+SIXA.US,D,20241224,000000,44.77,44.95,44.77,44.95,14617,0
+SIXA.US,D,20241226,000000,44.98,45.03,44.72,45.03,26616,0
+SIXA.US,D,20241227,000000,44.78,44.81,44.71,44.78,5118,0
+SIXA.US,D,20241230,000000,43.99,44.34,43.99,44.22,11747,0
+SIXA.US,D,20241231,000000,44.25,44.27,44.18,44.27,2516,0
+SIXA.US,D,20250102,000000,44.45,44.45,44.075,44.2526,810,0
+SIXA.US,D,20250103,000000,44.5699,44.5699,44.4857,44.4857,399,0
+SIXA.US,D,20250106,000000,44.76,44.79,44.46,44.46,5091,0
+SIXA.US,D,20250107,000000,44.39,44.48,44.12,44.1344,15124,0
+SIXA.US,D,20250108,000000,44.09,44.18,43.9,44.18,110710,0
+SIXA.US,D,20250110,000000,43.62,43.64,43.51,43.51,1126,0
+SIXA.US,D,20250113,000000,43.4997,43.85,43.4997,43.85,9277,0
+SIXA.US,D,20250114,000000,43.77,44.15,43.725,44.15,3832,0
+SIXA.US,D,20250115,000000,44.46,44.5328,44.46,44.5328,13378,0
+SIXA.US,D,20250116,000000,44.505,44.6009,44.505,44.6009,5820,0
+SIXA.US,D,20250117,000000,44.77,45.01,44.72,44.96,22639,0
+SIXA.US,D,20250121,000000,45.35,45.45,45.2,45.39,10082,0
+SIXA.US,D,20250122,000000,45.52,45.52,45.35,45.361,59197,0
+SIXA.US,D,20250123,000000,45.6994,45.7598,45.641,45.7598,8753,0
+SIXA.US,D,20250124,000000,45.93,45.93,45.77,45.82,15511,0
+SIXA.US,D,20250127,000000,46.08,46.3687,45.82,46.3687,14968,0
+SIXA.US,D,20250128,000000,46.24,46.24,46.001,46.01,11659,0
+SIXA.US,D,20250129,000000,46.17,46.18,45.991,46.01,6319,0
+SIXA.US,D,20250130,000000,45.97,46.161,45.91,46.071,5786,0
+SIXA.US,D,20250131,000000,46.12,46.195,45.77,45.7873,3658,0
+SIXA.US,D,20250203,000000,45.8953,45.955,45.711,45.78,7927,0
+SIXA.US,D,20250204,000000,45.76,45.82,45.76,45.785,4526,0
+SIXA.US,D,20250205,000000,45.88,46.0593,45.85,46.0593,10871,0
+SIXA.US,D,20250206,000000,46.25,46.375,46.25,46.375,1646,0
+SIXA.US,D,20250207,000000,46.37,46.41,46.2163,46.2163,18263,0
+SIXA.US,D,20250210,000000,46.26,46.48,46.2401,46.4768,9627,0
+SIXA.US,D,20250211,000000,46.37,46.74,46.37,46.7357,5711,0
+SIXA.US,D,20250212,000000,46.5799,46.68,46.5799,46.6329,2457,0
+SIXA.US,D,20250213,000000,46.68,46.9293,46.68,46.9054,13371,0
+SIXA.US,D,20250214,000000,47.01,47.02,46.8886,46.8886,5987,0
+SIXA.US,D,20250218,000000,46.91,46.9921,46.84,46.9921,9879,0
+SIXA.US,D,20250219,000000,47.06,47.266,47.06,47.266,10336,0
+SIXA.US,D,20250220,000000,47.08,47.3148,47.08,47.3148,6912,0
+SIXA.US,D,20250221,000000,47.35,47.36,47.15,47.1622,8752,0
+SIXA.US,D,20250224,000000,47.35,47.36,47.21,47.21,14635,0
+SIXA.US,D,20250225,000000,47.28,47.3364,47.27,47.3364,9633,0
+SIXA.US,D,20250226,000000,47.4,47.45,47.05,47.09,9795,0
+SIXA.US,D,20250227,000000,47.19,47.2198,46.8064,46.8064,9164,0
+SIXA.US,D,20250228,000000,47.0799,47.52,46.8555,47.52,5891,0
+SIXA.US,D,20250303,000000,47.71,47.745,47.09,47.33,9957,0
+SIXA.US,D,20250304,000000,46.89,46.89,46.29,46.38,315564,0
+SIXA.US,D,20250305,000000,46.32,46.77,46.17,46.65,738343,0
+SIXA.US,D,20250306,000000,46.31,46.46,46.2,46.46,611339,0
+SIXA.US,D,20250307,000000,46.67,46.88,46.28,46.88,169717,0
+SIXA.US,D,20250310,000000,46.7599,46.77,46.1001,46.34,128448,0
+SIXA.US,D,20250311,000000,45.73,45.96,45.45,45.66,19751,0
+SIXA.US,D,20250312,000000,45.535,45.655,45.19,45.5066,3425,0
+SIXA.US,D,20250313,000000,45.7692,45.7692,45.24,45.256,23701,0
+SIXA.US,D,20250314,000000,45.615,46.0048,45.615,46.0048,7879,0
+SIXA.US,D,20250317,000000,46,46.4,46,46.3906,22116,0
+SIXA.US,D,20250318,000000,46.23,46.23,46.07,46.1145,27696,0
+SIXA.US,D,20250319,000000,46.17,46.475,46.07,46.3483,16695,0
+SIXA.US,D,20250320,000000,46.49,46.49,46.19,46.3199,27904,0
+SIXA.US,D,20250321,000000,46.1699,46.1749,45.95,46.1749,25328,0
+SIXA.US,D,20250324,000000,46.46,46.65,46.46,46.6205,5061,0
+SIXA.US,D,20250325,000000,46.5591,46.645,46.47,46.54,34509,0
+SIXA.US,D,20250326,000000,46.896,46.896,46.611,46.67,9510,0
+SIXA.US,D,20250327,000000,46.61,46.71,46.47,46.51,12003,0
+SIXA.US,D,20250328,000000,46.16,46.2294,46,46.05,11059,0
+SIXA.US,D,20250331,000000,46.04,46.6465,45.98,46.53,23951,0
+SIXA.US,D,20250401,000000,46.47,46.64,46.1963,46.53,15537,0
+SIXA.US,D,20250402,000000,46.4044,46.5657,46.18,46.54,21851,0
+SIXA.US,D,20250403,000000,45.47,46.2,45.42,45.47,32757,0
+SIXA.US,D,20250404,000000,44.29,44.43,42.79,42.79,32625,0
+SIXA.US,D,20250407,000000,41.3459,43.57,41.26,42.61,47076,0
+SIXA.US,D,20250408,000000,43.6549,43.6549,41.8,42.08,18384,0
+SIXA.US,D,20250409,000000,41.89,44.79,41.55,44.64,53187,0
+SIXA.US,D,20250410,000000,43.97,44.19,42.81,43.67,23445,0
+SIXA.US,D,20250411,000000,43.52,44.37,43.38,44.2,27104,0
+SIXA.US,D,20250414,000000,44.7,45.08,44.61,44.9,10385,0
+SIXA.US,D,20250415,000000,44.98,45.15,44.8,44.89,111185,0
+SIXA.US,D,20250416,000000,44.88,44.88,43.94,44.22,162409,0
+SIXA.US,D,20250417,000000,44.52,44.99,44.34,44.71,20978,0
+SIXA.US,D,20250421,000000,44.48,44.48,43.57,43.98,63167,0
+SIXA.US,D,20250422,000000,44.27,44.93,44.26,44.85,21617,0
+SIXA.US,D,20250423,000000,45.5,45.756,45.09,45.21,14765,0
+SIXA.US,D,20250424,000000,45.32,45.915,45.27,45.91,13173,0
+SIXA.US,D,20250425,000000,45.8,45.94,45.5399,45.94,8079,0
+SIXA.US,D,20250428,000000,46.11,46.11,45.7199,46.0699,23024,0
+SIXA.US,D,20250429,000000,45.83,46.34,45.74,46.2,28965,0
+SIXA.US,D,20250430,000000,46.19,46.55,45.64,46.53,11172,0
+SIXA.US,D,20250501,000000,46.55,46.55,46.21,46.21,19148,0
+SIXA.US,D,20250502,000000,46.77,46.95,46.53,46.87,12473,0
+SIXA.US,D,20250505,000000,46.59,46.8058,46.5,46.66,7683,0
+SIXA.US,D,20250506,000000,46.35,46.42,46.18,46.261,7741,0
+SIXA.US,D,20250507,000000,46.22,46.49,46.22,46.4334,10179,0
+SIXA.US,D,20250508,000000,46.6,46.83,46.44,46.47,54055,0
+SIXA.US,D,20250509,000000,46.55,46.55,46.22,46.22,8388,0
+SIXA.US,D,20250512,000000,46.56,46.8001,46.5501,46.8,20665,0
+SIXA.US,D,20250513,000000,46.84,46.84,46.54,46.54,15848,0
+SIXA.US,D,20250514,000000,46.66,46.66,46.255,46.28,101066,0
+SIXA.US,D,20250515,000000,46.15,46.85,46.15,46.85,17278,0
+SIXA.US,D,20250516,000000,47.07,47.36,46.91,47.36,11326,0
+SIXA.US,D,20250519,000000,47.31,47.5122,47.11,47.5122,10335,0
+SIXA.US,D,20250520,000000,47.53,47.6199,47.42,47.54,16315,0
+SIXA.US,D,20250521,000000,47.35,47.425,46.82,46.8783,16480,0
+SIXA.US,D,20250522,000000,46.73,46.92,46.69,46.69,7834,0
+SIXA.US,D,20250523,000000,46.47,46.775,46.4,46.7215,5112,0
+SIXA.US,D,20250527,000000,47.11,47.3,47.1,47.3,31595,0
+SIXA.US,D,20250528,000000,47.35,47.35,47.06,47.06,3542,0
+SIXA.US,D,20250529,000000,46.962525,47.1399,46.962525,47.1225,4890,0
+SIXA.US,D,20250530,000000,47.16,47.5071,47.09,47.5071,8656,0
+SIXA.US,D,20250602,000000,47.38,47.72,47.375,47.72,9810,0
+SIXA.US,D,20250603,000000,47.56,47.775,47.54,47.75,77453,0
+SIXA.US,D,20250604,000000,47.67,47.81,47.465,47.465,16731,0
+SIXA.US,D,20250605,000000,47.44,47.63,47.26,47.2857,66177,0
+SIXA.US,D,20250606,000000,47.67,47.7978,47.64,47.79,10808,0
+SIXA.US,D,20250609,000000,47.79,47.9699,47.66,47.8468,7980,0
+SIXA.US,D,20250610,000000,47.87,48.14,47.87,48.089,9429,0
+SIXA.US,D,20250611,000000,48.15,48.26,47.9801,48.06,6131,0
+SIXA.US,D,20250612,000000,48.05,48.19,48.01,48.19,9645,0
+SIXA.US,D,20250613,000000,48.04,48.11,47.731,47.83,43124,0
+SIXA.US,D,20250616,000000,48.219,48.219,47.845,47.9111,8308,0
+SIXA.US,D,20250617,000000,47.65,47.74,47.38,47.38,11469,0
+SIXA.US,D,20250618,000000,47.5,47.55,47.31,47.31,10217,0
+SIXA.US,D,20250620,000000,47.44,47.55585,47.39,47.39,3172,0
+SIXA.US,D,20250623,000000,47.49,47.8,47.39,47.8,8394,0
+SIXA.US,D,20250624,000000,47.955,48.1978,47.92,48.18,4692,0
+SIXA.US,D,20250625,000000,48.16,48.17,47.87,47.87,17003,0
+SIXA.US,D,20250626,000000,47.9201,48.041,47.891,48.041,8686,0
+SIXA.US,D,20250627,000000,48.042,48.2699,48.04,48.1,8938,0
+SIXA.US,D,20250630,000000,48.28,48.54,48.27,48.5,7931,0
+SIXA.US,D,20250701,000000,48.59,48.825,48.59,48.74,9277,0
+SIXA.US,D,20250702,000000,48.8081,48.84,48.756599,48.84,2830,0
+SIXA.US,D,20250703,000000,49.0399,49.04,49.0325,49.0325,1379,0
+SIXA.US,D,20250707,000000,48.9698,48.97,48.81,48.97,6024,0
+SIXA.US,D,20250708,000000,48.9,48.9799,48.88,48.9,10663,0
+SIXA.US,D,20250709,000000,48.88,48.88,48.59,48.81,32197,0
+SIXA.US,D,20250710,000000,48.9021,48.9599,48.9021,48.94,1690,0
+SIXA.US,D,20250711,000000,48.5799,48.58,48.39,48.45,10453,0
+SIXA.US,D,20250714,000000,48.57,48.7399,48.5,48.71,11793,0
+SIXA.US,D,20250715,000000,48.42,48.42,48.3474,48.3474,8697,0
+SIXA.US,D,20250716,000000,48.56,48.6499,48.44,48.64,3462,0
+SIXA.US,D,20250717,000000,48.63,48.6899,48.59,48.68,22834,0
+SIXA.US,D,20250718,000000,48.65,48.65,48.5401,48.62,19627,0
+SIXA.US,D,20250721,000000,48.8799,49.04,48.73,48.8114,14476,0
+SIXA.US,D,20250722,000000,48.86,49,48.63,48.97,42189,0
+SIXA.US,D,20250723,000000,49.0401,49.3419,48.93,49.3419,7713,0
+SIXA.US,D,20250724,000000,49.5266,49.5299,49.3801,49.3897,13577,0
+SIXA.US,D,20250725,000000,49.44,49.44,49.29,49.3751,4038,0
+SIXA.US,D,20250728,000000,49.23,49.35,48.94,49.0136,161293,0
+SIXA.US,D,20250729,000000,49.12,49.159,48.93,49.0312,462110,0
+SIXA.US,D,20250730,000000,49.025,49.025,48.63,48.7453,468291,0
+SIXA.US,D,20250731,000000,48.77,48.8793,48.3599,48.406,166530,0
+SIXA.US,D,20250801,000000,48.34,48.36,48.155,48.1891,5973,0
+SIXA.US,D,20250804,000000,48.42,48.61,48.4,48.585,35693,0
+SIXA.US,D,20250805,000000,48.6441,48.69,48.5801,48.65,24306,0
+SIXA.US,D,20250806,000000,48.77,48.99,48.75,48.87,27096,0
+SIXA.US,D,20250807,000000,48.93,48.93,48.6878,48.8,23646,0
+SIXA.US,D,20250808,000000,49.1,49.1666,49.02,49.154,12128,0
+SIXA.US,D,20250811,000000,49.2,49.2,49.0001,49.055,5757,0
+SIXA.US,D,20250812,000000,49.35,49.3625,49.21,49.3605,3614,0
+SIXA.US,D,20250813,000000,49.6399,49.6399,49.52,49.6092,5785,0
+SIXA.US,D,20250814,000000,49.42,49.6,49.42,49.579,15736,0
+SIXA.US,D,20250815,000000,49.5,49.7807,49.5,49.654,5720,0
+SIXA.US,D,20250818,000000,49.67,49.72,49.58,49.58,16675,0
+SIXA.US,D,20250819,000000,49.71,49.71,49.57,49.621,4604,0
+SIXA.US,D,20250820,000000,49.835,49.93,49.7371,49.8642,5795,0
+SIXA.US,D,20250821,000000,49.64,49.85,49.64,49.7587,3649,0
+SIXA.US,D,20250822,000000,50.03,50.1,49.988867,50.003,8749,0
+SIXA.US,D,20250825,000000,49.9201,49.9201,49.68,49.686,20011,0
+SIXA.US,D,20250826,000000,49.5901,49.7494,49.58,49.7494,6173,0
+SIXA.US,D,20250827,000000,49.81,49.8237,49.67,49.8237,13659,0
+SIXA.US,D,20250828,000000,49.64,49.76,49.51,49.76,14118,0
+SIXA.US,D,20250829,000000,49.84,49.875,49.73,49.8458,3509,0
+SIXA.US,D,20250902,000000,49.4401,49.67,49.4301,49.6501,44447,0
+SIXA.US,D,20250903,000000,49.48,49.55,49.375,49.5485,16319,0
+SIXA.US,D,20250904,000000,49.6595,49.7612,49.58,49.7612,32164,0
+SIXA.US,D,20250905,000000,49.54,49.5876,49.47,49.5876,6071,0
+SIXA.US,D,20250908,000000,49.3103,49.45,49.24,49.4419,19826,0
+SIXA.US,D,20250909,000000,49.49,49.695,49.49,49.68,4970,0
+SIXA.US,D,20250910,000000,49.5645,49.64,49.34,49.5,108654,0
+SIXA.US,D,20250911,000000,49.7955,49.9594,49.7955,49.9368,19494,0
+SIXA.US,D,20250912,000000,49.86,49.86,49.695,49.7268,11775,0
+SIXA.US,D,20250915,000000,49.662,49.76,49.5599,49.61,8843,0
+SIXA.US,D,20250916,000000,49.47,49.55,49.4501,49.51,14553,0
+SIXA.US,D,20250917,000000,49.7861,49.81,49.71,49.7765,2784,0
+SIXA.US,D,20250918,000000,49.7241,49.78,49.68,49.7015,31180,0
+SIXA.US,D,20250919,000000,49.74,49.8493,49.63,49.71,10516,0
+SIXA.US,D,20250922,000000,49.6,49.74,49.6,49.6994,21944,0
+SIXA.US,D,20250923,000000,49.8,49.86,49.61,49.7874,16471,0
+SIXA.US,D,20250924,000000,49.7794,49.7794,49.6212,49.6825,9239,0
+SIXA.US,D,20250925,000000,49.65,49.6976,49.3787,49.471,12386,0
+SIXA.US,D,20250926,000000,49.58,49.7,49.541,49.6967,12806,0
+SIXA.US,D,20250929,000000,49.49,49.68,49.321,49.48,16491,0
+SIXA.US,D,20250930,000000,49.33,49.6708,49.33,49.6708,15348,0
+SIXA.US,D,20251001,000000,49.6,49.72,49.53,49.6541,8639,0
+SIXA.US,D,20251002,000000,49.59,49.59,49.385,49.4237,11597,0
+SIXA.US,D,20251003,000000,49.515,49.6694,49.43,49.43,5868,0
+SIXA.US,D,20251006,000000,49.25,49.264,49.1012,49.12,9752,0
+SIXA.US,D,20251007,000000,49.23,49.34,49.17,49.31,14424,0
+SIXA.US,D,20251008,000000,49.15,49.39,49.08,49.249,11032,0
+SIXA.US,D,20251009,000000,49.14,49.26,49.11,49.21,23164,0
+SIXA.US,D,20251010,000000,49.3055,49.39,48.5823,48.5823,16754,0
+SIXA.US,D,20251013,000000,48.65,48.8,48.51,48.8,63327,0
+SIXA.US,D,20251014,000000,48.73,49.219,48.73,49.11,19869,0
+SIXA.US,D,20251015,000000,49.34,49.42,48.87,49.0456,132294,0
+SIXA.US,D,20251016,000000,49.23,49.28,48.67,48.7481,334325,0
+SIXA.US,D,20251017,000000,48.865,49.15,48.865,49.1307,331921,0
+SIXA.US,D,20251020,000000,49.2887,49.461,49.26,49.4507,127503,0
+SIXA.US,D,20251021,000000,49.45,49.51,49.32,49.51,7112,0
+SIXA.US,D,20251022,000000,49.4,49.515,49.32,49.3615,15372,0
+SIXA.US,D,20251023,000000,49.38,49.48,49.13,49.21,4228,0
+SIXA.US,D,20251024,000000,49.52,49.53,49.4884,49.4884,3317,0
+SIXA.US,D,20251027,000000,49.5812,49.81,49.5812,49.81,103632,0
+SIXA.US,D,20251028,000000,49.68,49.73,49.51,49.52,3590,0
+SIXA.US,D,20251029,000000,49.5,49.5,49.17,49.17,6417,0
+SIXA.US,D,20251030,000000,48.6401,48.8805,48.64,48.65,9721,0
+SIXA.US,D,20251031,000000,48.84,48.86,48.7175,48.8576,1954,0
+SIXA.US,D,20251103,000000,48.7488,48.89,48.44,48.6994,2282,0
+SIXA.US,D,20251104,000000,48.54,48.54,48.4168,48.4168,2065,0
+SIXA.US,D,20251105,000000,48.6,48.6098,48.48,48.6098,1175,0
+SIXA.US,D,20251106,000000,48.5,48.51,48.41,48.44,1647,0
+SIXA.US,D,20251107,000000,48.45,48.6196,48.28,48.6196,6704,0
+SIXA.US,D,20251110,000000,48.81,48.9529,48.62,48.9529,2690,0
+SIXA.US,D,20251111,000000,49.23,49.6,49.23,49.6,1830,0
+SIXA.US,D,20251112,000000,49.75,49.77,49.71,49.72,4420,0
+SIXA.US,D,20251113,000000,49.57,49.57,49.2604,49.2604,5254,0
+SIXA.US,D,20251114,000000,48.9805,49.32,48.9805,49.1336,17229,0
+SIXA.US,D,20251117,000000,49.26,49.26,48.7702,48.7702,9139,0
+SIXA.US,D,20251118,000000,48.76,49.15,48.7364,48.9589,26627,0
+SIXA.US,D,20251119,000000,49.03,49.03,48.7675,48.8737,13590,0
+SIXA.US,D,20251120,000000,49.23,49.23,48.4234,48.4234,27140,0
+SIXA.US,D,20251121,000000,48.68,49.17,48.68,48.96,59436,0
+SIXA.US,D,20251124,000000,48.94,49.11,48.92,49.0083,4314,0
+SIXA.US,D,20251125,000000,49.2,49.4861,49.1,49.4861,5227,0
+SIXA.US,D,20251126,000000,49.6,49.855,49.6,49.7743,4368,0
+SIXA.US,D,20251128,000000,49.6802,50.01,49.6802,50.01,4073,0
+SIXA.US,D,20251201,000000,49.881,49.881,49.57,49.57,9964,0
+SIXA.US,D,20251202,000000,49.475,49.5064,49.34,49.5064,2345,0
+SIXA.US,D,20251203,000000,49.82,49.82,49.64,49.79,13517,0
+SIXA.US,D,20251204,000000,49.78,49.805,49.71,49.805,3614,0
+SIXA.US,D,20251205,000000,49.9,49.96,49.805,49.805,12509,0
+SIXA.US,D,20251208,000000,49.54,49.62,49.5255,49.61,4139,0
+SIXA.US,D,20251209,000000,49.73,49.73,49.43,49.43,4875,0
+SIXA.US,D,20251210,000000,49.48,49.86,49.48,49.86,2208,0
+SIXA.US,D,20251211,000000,50.06,50.19,50.025,50.1323,4171,0
+SIXA.US,D,20251212,000000,50.03,50.14,50.03,50.1,19785,0
+SIXA.US,D,20251215,000000,50.34,50.34,50.165,50.2,30381,0
+SIXA.US,D,20251216,000000,50.06,50.24,49.88,49.89,14845,0
+SIXA.US,D,20251217,000000,49.9299,49.9299,49.71,49.74,2940,0
+SIXA.US,D,20251218,000000,49.9,50.075,49.8341,49.8341,16538,0
+SIXA.US,D,20251219,000000,49.85,50.046,49.85,49.8619,14400,0
+SIXA.US,D,20251222,000000,50.08,50.17,50.04,50.1562,19794,0
+SIXA.US,D,20251223,000000,50.18,50.27,50.14,50.27,5741,0
+SIXA.US,D,20251224,000000,50.34,50.53,50.34,50.52,9038,0
+SIXA.US,D,20251226,000000,50.45,50.48,50.41,50.41,1029,0
+SIXA.US,D,20251229,000000,50.44,50.44,50.35,50.369,98048,0
+SIXA.US,D,20251230,000000,50.25,50.25,50.165,50.195,19370,0
+SIXA.US,D,20251231,000000,50.0498,50.07,49.87,49.93,8930,0
+SIXA.US,D,20260102,000000,49.95,49.95,49.7384,49.82,13712,0
+SIXA.US,D,20260105,000000,50.01,50.1,49.93,50.1,6234,0
+SIXA.US,D,20260106,000000,50.28,50.58,50.155,50.3,24611,0
+SIXA.US,D,20260107,000000,50.4507,50.4507,50.02,50.02,11416,0
+SIXA.US,D,20260108,000000,50.57,50.57,50.5176,50.5181,4939,0
+SIXA.US,D,20260109,000000,50.65,50.69,50.61,50.61,6303,0
+SIXA.US,D,20260112,000000,50.53,50.7263,50.53,50.7263,10076,0
+SIXA.US,D,20260113,000000,50.78,50.83,50.77,50.8272,28003,0
+SIXA.US,D,20260114,000000,50.91,51.2109,50.91,51.2109,8171,0
+SIXA.US,D,20260115,000000,51.01,51.22,51.01,51.1511,28338,0
+SIXA.US,D,20260116,000000,51.0876,51.14,51.0876,51.1217,6401,0
+SIXA.US,D,20260120,000000,50.7,50.79,50.51,50.5366,22518,0
+SIXA.US,D,20260121,000000,50.73,51.08,50.63,50.9898,30777,0
+SIXA.US,D,20260122,000000,51.2563,51.279,51.01,51.08,5674,0
+SIXA.US,D,20260123,000000,51.01,51.1056,50.95,51.1056,4877,0
+SIXA.US,D,20260126,000000,51.42,51.42,51.15,51.35,3895,0
+SIXA.US,D,20260127,000000,51.51,51.709,51.4,51.699,6369,0
+SIXA.US,D,20260128,000000,51.53,51.53,51.3446,51.36,16357,0
+SIXA.US,D,20260129,000000,52.95,52.95,51.43,51.65,20077,0
+SIXA.US,D,20260130,000000,51.86,52.3,51.77,52.3,13719,0
+SIXA.US,D,20260202,000000,52.46,52.63,52.46,52.63,3484,0
+SIXA.US,D,20260203,000000,52.94,53,52.58,52.95,12573,0
+SIXA.US,D,20260204,000000,53.22,53.3234,53.195,53.25,13208,0
+SIXA.US,D,20260205,000000,53.03,53.08,52.9643,52.9643,8110,0
+SIXA.US,D,20260206,000000,53.38,53.6499,53.26,53.6499,3476,0
+SIXA.US,D,20260209,000000,53.4075,53.57,53.3905,53.48,8957,0
+SIXA.US,D,20260210,000000,53.48,53.56,53.4492,53.4492,28688,0
+SIXA.US,D,20260211,000000,53.76,53.995,53.74,53.84,15145,0
+SIXA.US,D,20260212,000000,54.14,54.16,53.64,53.68,10890,0
+SIXA.US,D,20260213,000000,53.62,54.1,53.61,53.9,8539,0
+SIXA.US,D,20260217,000000,53.79,53.89,53.63,53.69,16940,0
+SIXA.US,D,20260218,000000,53.71,53.78,53.55,53.67,50234,0
diff --git a/daily/us/nyse etfs/2/sixo.us.txt b/daily/us/nyse etfs/2/sixo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62118c1483b1bb4fc08caeed130b73c1a82bf635
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixo.us.txt	
@@ -0,0 +1,1099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXO.US,D,20211004,000000,25.12,25.13,24.935,24.9413,18756,0
+SIXO.US,D,20211005,000000,25.08,25.15,25.08,25.1201,1627,0
+SIXO.US,D,20211006,000000,25.1,25.1465,25,25.1465,7160,0
+SIXO.US,D,20211007,000000,25.32,25.33,25.228,25.228,809436,0
+SIXO.US,D,20211008,000000,25.289,25.29,25.2,25.225,8577,0
+SIXO.US,D,20211011,000000,25.2,25.2599,25.1725,25.1725,3847,0
+SIXO.US,D,20211012,000000,25.1896,25.21,25.14,25.1596,3693,0
+SIXO.US,D,20211013,000000,25.18,25.26,25.13,25.2126,5727,0
+SIXO.US,D,20211014,000000,25.399,25.43,25.35,25.3902,3055,0
+SIXO.US,D,20211015,000000,25.465,25.5,25.465,25.4741,4516,0
+SIXO.US,D,20211018,000000,25.465,25.52,25.46,25.485,3716,0
+SIXO.US,D,20211019,000000,25.58,25.58,25.527,25.5456,4212,0
+SIXO.US,D,20211020,000000,25.63,25.63,25.54,25.5817,4967,0
+SIXO.US,D,20211021,000000,25.62,25.65,25.5945,25.622,5179,0
+SIXO.US,D,20211022,000000,25.68,25.68,25.585,25.617,3716,0
+SIXO.US,D,20211025,000000,25.7,25.7,25.6846,25.6846,1573,0
+SIXO.US,D,20211026,000000,25.73,25.74,25.6755,25.7,15384,0
+SIXO.US,D,20211027,000000,25.699,25.7099,25.6333,25.6333,4591,0
+SIXO.US,D,20211028,000000,25.675,25.72,25.675,25.694,4977,0
+SIXO.US,D,20211029,000000,25.69,25.74,25.67,25.71,3416,0
+SIXO.US,D,20211101,000000,25.6601,25.735,25.6601,25.7034,1218,0
+SIXO.US,D,20211102,000000,25.79,25.79,25.745,25.745,1230,0
+SIXO.US,D,20211103,000000,25.75,25.812,25.75,25.812,2080,0
+SIXO.US,D,20211104,000000,25.87,25.87,25.79,25.8283,3663,0
+SIXO.US,D,20211105,000000,25.865,25.87,25.8323,25.8323,3102,0
+SIXO.US,D,20211108,000000,25.81,25.89,25.81,25.8596,4239,0
+SIXO.US,D,20211109,000000,25.83,25.85,25.78,25.84,13522,0
+SIXO.US,D,20211110,000000,25.78,25.85,25.7202,25.77,6346,0
+SIXO.US,D,20211111,000000,25.98,25.98,25.775,25.775,5517,0
+SIXO.US,D,20211112,000000,25.84,25.879,25.8,25.84,6444,0
+SIXO.US,D,20211115,000000,25.88,25.88,25.8,25.815,3482,0
+SIXO.US,D,20211116,000000,25.85,25.9199,25.8301,25.84,5280,0
+SIXO.US,D,20211117,000000,25.84,25.89,25.8201,25.8296,6089,0
+SIXO.US,D,20211118,000000,25.8,25.85,25.8,25.835,3688,0
+SIXO.US,D,20211119,000000,25.8487,25.8999,25.82,25.835,4357,0
+SIXO.US,D,20211122,000000,25.91,25.91,25.8158,25.8166,7096,0
+SIXO.US,D,20211123,000000,25.799,25.835,25.77,25.835,1468,0
+SIXO.US,D,20211124,000000,25.77,25.87,25.7312,25.83,6072,0
+SIXO.US,D,20211126,000000,25.659,25.67,25.5877,25.5877,1285,0
+SIXO.US,D,20211129,000000,25.749,25.7999,25.749,25.765,1341,0
+SIXO.US,D,20211130,000000,25.64,25.64,25.52,25.56,3592,0
+SIXO.US,D,20211201,000000,25.62,25.74,25.49,25.4989,5759,0
+SIXO.US,D,20211202,000000,25.49,25.61,25.49,25.5633,6033,0
+SIXO.US,D,20211203,000000,25.59,25.59,25.35,25.4422,7448,0
+SIXO.US,D,20211206,000000,25.5301,25.65,25.53,25.6058,2732,0
+SIXO.US,D,20211207,000000,25.839,25.84,25.7943,25.7943,2109,0
+SIXO.US,D,20211208,000000,25.7812,25.9,25.7812,25.86,6022,0
+SIXO.US,D,20211209,000000,25.8,25.8899,25.78,25.8178,5506,0
+SIXO.US,D,20211210,000000,25.8,25.91,25.8,25.8916,5882,0
+SIXO.US,D,20211213,000000,25.85,25.87,25.79,25.845,5427,0
+SIXO.US,D,20211214,000000,25.77,25.8,25.7001,25.77,4351,0
+SIXO.US,D,20211215,000000,25.76,25.91,25.71,25.8765,4800,0
+SIXO.US,D,20211216,000000,25.8828,25.8828,25.79,25.8354,2420,0
+SIXO.US,D,20211217,000000,25.7002,25.8099,25.7002,25.7627,3248,0
+SIXO.US,D,20211220,000000,25.625,25.669,25.58,25.6506,173754,0
+SIXO.US,D,20211221,000000,25.68,25.86,25.6501,25.8308,50536,0
+SIXO.US,D,20211222,000000,25.75,25.9299,25.75,25.9105,5086,0
+SIXO.US,D,20211223,000000,25.9,25.99,25.9,25.9646,3823,0
+SIXO.US,D,20211227,000000,25.9,26.0699,25.9,26.025,3683,0
+SIXO.US,D,20211228,000000,25.96,26.08,25.96,26.035,3423,0
+SIXO.US,D,20211229,000000,26.08,26.1,26.0001,26.06,1719,0
+SIXO.US,D,20211230,000000,26.1299,26.1299,26.04,26.06,2728,0
+SIXO.US,D,20211231,000000,26.09,26.09,26.045,26.0602,790,0
+SIXO.US,D,20220103,000000,26.095,26.1499,26.0501,26.11,1705,0
+SIXO.US,D,20220104,000000,26.085,26.12,26.075,26.075,3315,0
+SIXO.US,D,20220105,000000,26.054,26.1299,25.9846,25.9846,211279,0
+SIXO.US,D,20220106,000000,25.89,25.9999,25.87,25.935,147534,0
+SIXO.US,D,20220107,000000,25.94,26.01,25.94,25.9642,1970,0
+SIXO.US,D,20220110,000000,25.825,25.94,25.81,25.9146,3702,0
+SIXO.US,D,20220111,000000,25.9799,26.07,25.9101,26.0252,4667,0
+SIXO.US,D,20220112,000000,26.115,26.115,26.0401,26.0595,2147,0
+SIXO.US,D,20220113,000000,26.069,26.07,25.9733,25.9733,2120,0
+SIXO.US,D,20220114,000000,25.95,25.97,25.88,25.955,3784,0
+SIXO.US,D,20220118,000000,25.8799,25.8799,25.815,25.817,3201,0
+SIXO.US,D,20220119,000000,25.87,25.89,25.7638,25.7638,6711,0
+SIXO.US,D,20220120,000000,25.8999,25.8999,25.6515,25.6515,21185,0
+SIXO.US,D,20220121,000000,25.54,25.67,25.4523,25.4523,2854,0
+SIXO.US,D,20220124,000000,25.2,25.42,24.97,25.4194,36441,0
+SIXO.US,D,20220125,000000,25.17,25.45,25.17,25.3146,5478,0
+SIXO.US,D,20220126,000000,25.42,25.5599,25.24,25.3273,13828,0
+SIXO.US,D,20220127,000000,25.56,25.56,25.23,25.3007,4270,0
+SIXO.US,D,20220128,000000,25.2,25.565,25.16,25.5614,13739,0
+SIXO.US,D,20220131,000000,25.659,25.79,25.61,25.7838,3671,0
+SIXO.US,D,20220201,000000,25.79,25.8547,25.74,25.8547,5169,0
+SIXO.US,D,20220202,000000,25.92,25.9799,25.9,25.9612,3169,0
+SIXO.US,D,20220203,000000,25.84,25.85,25.7091,25.7091,31884,0
+SIXO.US,D,20220204,000000,25.779,25.88,25.68,25.8027,39846,0
+SIXO.US,D,20220207,000000,25.8199,25.8656,25.7566,25.7566,7830,0
+SIXO.US,D,20220208,000000,25.75,25.8429,25.75,25.8429,5247,0
+SIXO.US,D,20220209,000000,25.92,25.98,25.92,25.96,2658,0
+SIXO.US,D,20220210,000000,25.9699,25.9699,25.7606,25.7848,3167,0
+SIXO.US,D,20220211,000000,25.78,25.7831,25.6,25.6171,2026,0
+SIXO.US,D,20220214,000000,25.51,25.62,25.4701,25.5414,4933,0
+SIXO.US,D,20220215,000000,25.69,25.7399,25.63,25.7198,16023,0
+SIXO.US,D,20220216,000000,25.7099,25.8299,25.65,25.78,4165,0
+SIXO.US,D,20220217,000000,25.625,25.67,25.5299,25.5299,3809,0
+SIXO.US,D,20220218,000000,25.57,25.57,25.4299,25.4545,3563,0
+SIXO.US,D,20220222,000000,25.39,25.39,25.3001,25.3167,3094,0
+SIXO.US,D,20220223,000000,25.335,25.3699,25.0898,25.0898,7848,0
+SIXO.US,D,20220224,000000,24.91,25.271,24.8401,25.271,5974,0
+SIXO.US,D,20220225,000000,25.3101,25.57,25.26,25.55,22624,0
+SIXO.US,D,20220228,000000,25.45,25.55,25.4201,25.502,2827,0
+SIXO.US,D,20220301,000000,25.4885,25.5,25.3,25.3271,4582,0
+SIXO.US,D,20220302,000000,25.63,25.63,25.4272,25.5847,6012,0
+SIXO.US,D,20220303,000000,25.63,25.63,25.4956,25.4956,2388,0
+SIXO.US,D,20220304,000000,25.37,25.45,25.28,25.4379,6024,0
+SIXO.US,D,20220307,000000,25.26,25.26,25.0916,25.0916,3362,0
+SIXO.US,D,20220308,000000,25.01,25.31,24.9001,24.9802,5127,0
+SIXO.US,D,20220309,000000,25.2699,25.33,25.235,25.2801,2112,0
+SIXO.US,D,20220310,000000,25.35,25.35,25.105,25.2395,3168,0
+SIXO.US,D,20220311,000000,25.2799,25.2799,25.0913,25.0913,3760,0
+SIXO.US,D,20220314,000000,25.1001,25.18,24.9601,24.9941,4540,0
+SIXO.US,D,20220315,000000,25.15,25.25,25.1,25.225,4536,0
+SIXO.US,D,20220316,000000,25.4899,25.4899,25.22,25.4445,3357,0
+SIXO.US,D,20220317,000000,25.4701,25.63,25.4701,25.6267,2188,0
+SIXO.US,D,20220318,000000,25.76,25.8288,25.76,25.8288,797,0
+SIXO.US,D,20220321,000000,25.7992,25.88,25.6601,25.8226,4349,0
+SIXO.US,D,20220322,000000,25.94,26.0399,25.94,26.0165,3462,0
+SIXO.US,D,20220323,000000,25.959,25.97,25.81,25.8249,7530,0
+SIXO.US,D,20220324,000000,25.91,26.0417,25.89,26.0417,3874,0
+SIXO.US,D,20220325,000000,26.17,26.17,26.01,26.1369,12241,0
+SIXO.US,D,20220328,000000,26.196,26.2906,26.11,26.2906,1908,0
+SIXO.US,D,20220329,000000,26.32,26.4089,26.32,26.4089,872877,0
+SIXO.US,D,20220330,000000,26.43,26.43,26.3208,26.3601,17499,0
+SIXO.US,D,20220331,000000,26.36,26.45,26.36,26.3631,162932,0
+SIXO.US,D,20220401,000000,26.42,26.42,26.173,26.3195,62883,0
+SIXO.US,D,20220404,000000,26.29,26.37,26.25,26.2911,13855,0
+SIXO.US,D,20220405,000000,26.35,26.41,26.295,26.3151,10648,0
+SIXO.US,D,20220406,000000,26.06,26.18,26,26.1507,49831,0
+SIXO.US,D,20220407,000000,26.03,26.2,26.02,26.1602,25278,0
+SIXO.US,D,20220408,000000,26.1,26.1911,26.07,26.07,5841,0
+SIXO.US,D,20220411,000000,26.27,26.27,25.8613,25.8613,7083,0
+SIXO.US,D,20220412,000000,25.98,25.98,25.75,25.8308,6878,0
+SIXO.US,D,20220413,000000,25.92,26.048,25.92,26.02,7349,0
+SIXO.US,D,20220414,000000,25.98,26.01,25.8456,25.8456,4535,0
+SIXO.US,D,20220418,000000,25.84,25.84,25.82,25.8203,2323,0
+SIXO.US,D,20220419,000000,26.04,26.14,26.02,26.0716,82688,0
+SIXO.US,D,20220420,000000,26.24,26.97,26.0704,26.0704,26486,0
+SIXO.US,D,20220421,000000,26.45,26.45,25.8674,25.8674,5860,0
+SIXO.US,D,20220422,000000,25.75,25.75,25.4601,25.4601,2931,0
+SIXO.US,D,20220425,000000,25.32,25.78,25.25,25.55,75354,0
+SIXO.US,D,20220426,000000,25.45,25.46,25.1294,25.1294,4781,0
+SIXO.US,D,20220427,000000,25.23,25.3088,25.09,25.1485,6469,0
+SIXO.US,D,20220428,000000,25.2,25.58,25.2,25.4786,6033,0
+SIXO.US,D,20220429,000000,25.5799,25.5799,24.9275,24.9275,2733,0
+SIXO.US,D,20220502,000000,24.95,25.03,24.81,25.0275,1787,0
+SIXO.US,D,20220503,000000,25.09,25.22,25.09,25.1443,3231,0
+SIXO.US,D,20220504,000000,25.25,25.5951,25.11,25.5951,17124,0
+SIXO.US,D,20220505,000000,25.3424,25.3424,25.0193,25.0193,1838,0
+SIXO.US,D,20220506,000000,24.94,24.9702,24.94,24.9702,460,0
+SIXO.US,D,20220509,000000,24.7576,24.7576,24.5009,24.5009,3107,0
+SIXO.US,D,20220510,000000,24.61,24.61,24.45,24.5393,1580,0
+SIXO.US,D,20220511,000000,24.62,24.66,24.2981,24.2981,3102,0
+SIXO.US,D,20220512,000000,24.34,24.34,24.1,24.2912,2460,0
+SIXO.US,D,20220513,000000,24.6081,24.7441,24.58,24.6671,7548,0
+SIXO.US,D,20220516,000000,24.76,24.79,24.62,24.6567,7266,0
+SIXO.US,D,20220517,000000,24.83,24.95,24.74,24.9412,7833,0
+SIXO.US,D,20220518,000000,24.73,24.73,24.281,24.3154,5226,0
+SIXO.US,D,20220519,000000,24.27,24.4499,24.21,24.3048,6204,0
+SIXO.US,D,20220520,000000,24.7,24.7,24,24.2995,7719,0
+SIXO.US,D,20220523,000000,24.42,24.62,24.42,24.5468,4803,0
+SIXO.US,D,20220524,000000,24.34,24.4466,24.32,24.4466,1898,0
+SIXO.US,D,20220525,000000,24.54,24.5984,24.47,24.5984,1068,0
+SIXO.US,D,20220526,000000,24.84,24.97,24.84,24.8945,2163,0
+SIXO.US,D,20220527,000000,25.14,25.2122,25.11,25.2122,5740,0
+SIXO.US,D,20220531,000000,25.124,25.27,25.124,25.1747,5498,0
+SIXO.US,D,20220601,000000,25.35,25.36,25,25.0754,3704,0
+SIXO.US,D,20220602,000000,25.26,25.3199,25.01,25.2986,2160,0
+SIXO.US,D,20220603,000000,25.2,25.2,25.074,25.0994,5403,0
+SIXO.US,D,20220606,000000,25.32,25.32,25.1406,25.1406,2260,0
+SIXO.US,D,20220607,000000,25.14,25.2837,25.14,25.2837,1354,0
+SIXO.US,D,20220608,000000,25.2351,25.3,25.12,25.145,6406,0
+SIXO.US,D,20220609,000000,25.16,25.16,24.8411,24.8411,302,0
+SIXO.US,D,20220610,000000,24.412,24.46,24.386,24.386,871,0
+SIXO.US,D,20220613,000000,23.82,23.942,23.7519,23.7519,3049,0
+SIXO.US,D,20220614,000000,23.72,23.8,23.706,23.7165,1294,0
+SIXO.US,D,20220615,000000,23.98,24.11,23.8,23.9986,1232,0
+SIXO.US,D,20220616,000000,23.463,23.53,23.31,23.3877,5751,0
+SIXO.US,D,20220617,000000,23.46,23.5855,23.36,23.5031,1362,0
+SIXO.US,D,20220621,000000,23.935,23.9394,23.84,23.9163,3584,0
+SIXO.US,D,20220622,000000,23.96,23.96,23.905,23.905,436,0
+SIXO.US,D,20220623,000000,24.0502,24.0502,24.0502,24.0502,86,0
+SIXO.US,D,20220624,000000,24.4966,24.4966,24.4966,24.4966,2,0
+SIXO.US,D,20220627,000000,24.53,24.53,24.4797,24.4797,3475,0
+SIXO.US,D,20220628,000000,24.55,24.55,24.2092,24.2092,2407,0
+SIXO.US,D,20220629,000000,24.21,24.27,24.15,24.2074,3618,0
+SIXO.US,D,20220630,000000,24.03,24.05,23.9979,23.9979,1545,0
+SIXO.US,D,20220701,000000,24.0684,24.26,24.0684,24.2253,5212,0
+SIXO.US,D,20220705,000000,23.97,24.256,23.96,24.256,1792,0
+SIXO.US,D,20220706,000000,24.31,24.3366,24.27,24.3366,520,0
+SIXO.US,D,20220707,000000,24.55,24.5822,24.5,24.5822,419,0
+SIXO.US,D,20220708,000000,24.56,24.585,24.5312,24.585,2224,0
+SIXO.US,D,20220711,000000,24.48,24.48,24.38,24.3918,1440,0
+SIXO.US,D,20220712,000000,24.42,24.42,24.22,24.2716,1105,0
+SIXO.US,D,20220713,000000,24.22,24.22,24.18,24.2184,812,0
+SIXO.US,D,20220714,000000,24.23,24.23,23.88,24.1584,5973,0
+SIXO.US,D,20220715,000000,24.41,24.4758,24.41,24.4758,650,0
+SIXO.US,D,20220718,000000,24.6,24.65,24.3666,24.3666,750,0
+SIXO.US,D,20220719,000000,24.63,24.8,24.63,24.7925,3755,0
+SIXO.US,D,20220720,000000,25.09,25.09,24.87,24.8847,1938,0
+SIXO.US,D,20220721,000000,25.11,25.11,25.0283,25.0283,885,0
+SIXO.US,D,20220722,000000,24.98,24.9822,24.88,24.901,1005,0
+SIXO.US,D,20220725,000000,24.92,24.9363,24.92,24.9363,100,0
+SIXO.US,D,20220726,000000,24.814,24.814,24.76,24.7793,619,0
+SIXO.US,D,20220727,000000,24.99,25.19,24.96,25.1827,2256,0
+SIXO.US,D,20220728,000000,25.28,25.32,25.28,25.32,431,0
+SIXO.US,D,20220729,000000,25.4,25.491,25.37,25.491,1824,0
+SIXO.US,D,20220801,000000,25.471,25.5,25.4222,25.4222,3962,0
+SIXO.US,D,20220802,000000,25.44,25.44,25.3512,25.3512,543,0
+SIXO.US,D,20220803,000000,25.515,25.585,25.51,25.549,1916,0
+SIXO.US,D,20220804,000000,25.57,25.57,25.506,25.5303,2116,0
+SIXO.US,D,20220805,000000,25.49,25.59,25.47,25.59,1549,0
+SIXO.US,D,20220808,000000,25.58,25.58,25.52,25.535,1808,0
+SIXO.US,D,20220809,000000,25.475,25.475,25.475,25.475,141,0
+SIXO.US,D,20220810,000000,25.7049,25.735,25.7049,25.735,201,0
+SIXO.US,D,20220811,000000,25.79,25.8199,25.7261,25.7261,6536,0
+SIXO.US,D,20220812,000000,25.7469,25.94,25.7469,25.9069,573,0
+SIXO.US,D,20220815,000000,25.9,25.955,25.83,25.955,500,0
+SIXO.US,D,20220816,000000,25.9799,25.9799,25.9414,25.975,3538,0
+SIXO.US,D,20220817,000000,25.91,25.96,25.863,25.895,3483,0
+SIXO.US,D,20220818,000000,25.9599,25.9599,25.9321,25.9321,187,0
+SIXO.US,D,20220819,000000,25.85,25.85,25.81,25.81,1028,0
+SIXO.US,D,20220822,000000,25.63,25.636,25.5901,25.5901,2955,0
+SIXO.US,D,20220823,000000,25.67,25.67,25.5776,25.5776,1633,0
+SIXO.US,D,20220824,000000,25.68,25.68,25.6,25.6386,987,0
+SIXO.US,D,20220825,000000,25.675,25.763,25.675,25.763,1879,0
+SIXO.US,D,20220826,000000,25.8499,25.8499,25.4609,25.4609,901,0
+SIXO.US,D,20220829,000000,25.32,25.48,25.32,25.3986,1305,0
+SIXO.US,D,20220830,000000,25.23,25.23,25.1931,25.1931,260,0
+SIXO.US,D,20220831,000000,25.304,25.304,25.1726,25.1726,13018,0
+SIXO.US,D,20220901,000000,24.97,25.1734,24.95,25.1734,3250,0
+SIXO.US,D,20220902,000000,25.05,25.34,25.0242,25.0242,224,0
+SIXO.US,D,20220906,000000,25.08,25.08,24.9752,24.9752,3165,0
+SIXO.US,D,20220907,000000,25.08,25.3305,25.08,25.3305,942,0
+SIXO.US,D,20220908,000000,25.3,25.4066,25.22,25.4066,1646,0
+SIXO.US,D,20220909,000000,25.68,25.7089,25.68,25.7089,562,0
+SIXO.US,D,20220912,000000,25.75,25.79,25.75,25.7702,1507,0
+SIXO.US,D,20220913,000000,25.47,25.47,25.1473,25.1473,12560,0
+SIXO.US,D,20220914,000000,25.15,25.263,25.13,25.2086,22318,0
+SIXO.US,D,20220915,000000,25.22,25.22,25.0606,25.0606,3536,0
+SIXO.US,D,20220916,000000,24.84,24.9011,24.72,24.9011,929,0
+SIXO.US,D,20220919,000000,24.9748,25.05,24.92,25.0491,1810,0
+SIXO.US,D,20220920,000000,24.86,24.86,24.8,24.8507,610,0
+SIXO.US,D,20220921,000000,24.94,24.97,24.5447,24.5447,944,0
+SIXO.US,D,20220922,000000,24.35,24.41,24.32,24.3204,12694,0
+SIXO.US,D,20220923,000000,23.94,23.94,23.83,23.9062,13639,0
+SIXO.US,D,20220926,000000,23.99,23.99,23.78,23.7841,2394,0
+SIXO.US,D,20220927,000000,23.93,23.93,23.63,23.6625,363,0
+SIXO.US,D,20220928,000000,23.85,24.1112,23.85,24.1112,31904,0
+SIXO.US,D,20220929,000000,23.63,23.75,23.513,23.6414,688,0
+SIXO.US,D,20220930,000000,23.751,23.751,23.32,23.3239,46353,0
+SIXO.US,D,20221003,000000,23.4,23.74,23.4,23.6128,145435,0
+SIXO.US,D,20221004,000000,23.83,23.92,23.83,23.8851,17080,0
+SIXO.US,D,20221005,000000,23.66,23.9,23.66,23.8636,882,0
+SIXO.US,D,20221006,000000,23.81,23.81,23.75,23.7751,5819,0
+SIXO.US,D,20221007,000000,23.53,23.53,23.4251,23.4251,2293,0
+SIXO.US,D,20221010,000000,23.3465,23.4039,23.29,23.35,5927,0
+SIXO.US,D,20221011,000000,23.44,23.44,23.17,23.2608,36506,0
+SIXO.US,D,20221012,000000,23.29,23.29,23.23,23.23,13709,0
+SIXO.US,D,20221013,000000,23.07,23.59,23.07,23.5329,8551,0
+SIXO.US,D,20221014,000000,23.67,23.67,23.29,23.3,9115,0
+SIXO.US,D,20221017,000000,23.57,23.666,23.57,23.5725,8256,0
+SIXO.US,D,20221018,000000,23.793,23.793,23.6431,23.6736,26210,0
+SIXO.US,D,20221019,000000,23.715,23.7225,23.58,23.6141,2733,0
+SIXO.US,D,20221020,000000,23.58,23.6,23.55,23.5578,3225,0
+SIXO.US,D,20221021,000000,23.61,23.8296,23.61,23.8296,773,0
+SIXO.US,D,20221024,000000,24,24,23.9,23.9424,32365,0
+SIXO.US,D,20221025,000000,24.08,24.15,24.016,24.1068,31004,0
+SIXO.US,D,20221026,000000,24.1789,24.2399,24.09,24.1064,3620,0
+SIXO.US,D,20221027,000000,24.21,24.24,23.99,24.08,12446,0
+SIXO.US,D,20221028,000000,24.21,24.37,24.21,24.36,2434,0
+SIXO.US,D,20221031,000000,24.18,24.295,24.18,24.2434,9712,0
+SIXO.US,D,20221101,000000,24.26,24.26,24.16,24.2195,18052,0
+SIXO.US,D,20221102,000000,24.115,24.31,23.9546,23.9546,10176,0
+SIXO.US,D,20221103,000000,23.82,23.92,23.81,23.8385,9924,0
+SIXO.US,D,20221104,000000,23.95,24.02,23.87,24.0015,4538,0
+SIXO.US,D,20221107,000000,24.04,24.15,23.94,24.0969,22296,0
+SIXO.US,D,20221108,000000,24.1684,24.258,24.1472,24.1933,5013,0
+SIXO.US,D,20221109,000000,24.16,24.16,23.9355,23.9355,3346,0
+SIXO.US,D,20221110,000000,24.37,24.5295,24.37,24.5295,1737,0
+SIXO.US,D,20221111,000000,24.62,24.645,24.6174,24.6411,2645,0
+SIXO.US,D,20221114,000000,24.65,24.65,24.59,24.59,498,0
+SIXO.US,D,20221115,000000,24.67,24.67,24.64,24.6611,910,0
+SIXO.US,D,20221116,000000,24.6197,24.6197,24.6197,24.6197,143,0
+SIXO.US,D,20221117,000000,24.55,24.5696,24.55,24.5696,100,0
+SIXO.US,D,20221118,000000,24.655,24.655,24.59,24.6327,2232,0
+SIXO.US,D,20221121,000000,24.659,24.69,24.62,24.64,2072,0
+SIXO.US,D,20221122,000000,24.87,24.87,24.63,24.7799,8002,0
+SIXO.US,D,20221123,000000,24.85,24.8647,24.81,24.8647,2767,0
+SIXO.US,D,20221125,000000,24.8759,24.8759,24.8759,24.8759,37,0
+SIXO.US,D,20221128,000000,24.83,24.85,24.7165,24.7165,1461,0
+SIXO.US,D,20221129,000000,24.91,24.91,24.65,24.715,7362,0
+SIXO.US,D,20221130,000000,24.9847,24.9847,24.9847,24.9847,828,0
+SIXO.US,D,20221201,000000,24.95,25.005,24.93,25.005,3212,0
+SIXO.US,D,20221202,000000,24.9999,25.06,24.9999,25.0437,911,0
+SIXO.US,D,20221205,000000,24.9,24.99,24.84,24.8582,4520,0
+SIXO.US,D,20221206,000000,25.11,25.11,24.7319,24.7319,1281,0
+SIXO.US,D,20221207,000000,24.7318,24.7318,24.7031,24.7031,1059,0
+SIXO.US,D,20221208,000000,24.76,24.7794,24.76,24.7794,200,0
+SIXO.US,D,20221209,000000,24.865,24.865,24.7709,24.7709,965,0
+SIXO.US,D,20221212,000000,24.7576,24.9,24.7576,24.863,1332,0
+SIXO.US,D,20221213,000000,25.23,25.23,24.87,24.9332,6323,0
+SIXO.US,D,20221214,000000,24.8635,24.89,24.8635,24.8871,939,0
+SIXO.US,D,20221215,000000,24.54,24.639,24.54,24.621,702,0
+SIXO.US,D,20221216,000000,24.31,24.5454,24.31,24.5454,813,0
+SIXO.US,D,20221219,000000,24.512,24.512,24.37,24.4266,649,0
+SIXO.US,D,20221220,000000,24.45,24.48,24.45,24.4701,552,0
+SIXO.US,D,20221221,000000,24.63,24.66,24.62,24.6476,853,0
+SIXO.US,D,20221222,000000,24.82,24.82,24.35,24.4815,1324,0
+SIXO.US,D,20221223,000000,24.48,24.5304,24.48,24.5304,21232,0
+SIXO.US,D,20221227,000000,24.84,24.84,24.52,24.5417,11230,0
+SIXO.US,D,20221228,000000,24.3851,24.3851,24.3851,24.3851,223,0
+SIXO.US,D,20221229,000000,24.6208,24.6208,24.6176,24.6176,602,0
+SIXO.US,D,20221230,000000,24.55,24.6,24.55,24.5856,2093,0
+SIXO.US,D,20230103,000000,24.55,24.55,24.45,24.5452,4916,0
+SIXO.US,D,20230104,000000,24.63,24.6681,24.61,24.6574,359,0
+SIXO.US,D,20230105,000000,24.56,24.61,24.4997,24.4997,1081,0
+SIXO.US,D,20230106,000000,24.74,24.8002,24.715,24.8002,2780,0
+SIXO.US,D,20230109,000000,24.8041,24.8041,24.8041,24.8041,89,0
+SIXO.US,D,20230110,000000,24.775,24.8875,24.775,24.8875,437,0
+SIXO.US,D,20230111,000000,25.21,25.21,24.91,25.0237,1284,0
+SIXO.US,D,20230112,000000,25.02,25.185,25.02,25.1109,8750,0
+SIXO.US,D,20230113,000000,25.13,25.202,25.13,25.202,1035,0
+SIXO.US,D,20230117,000000,25.1844,25.1844,25.1844,25.1844,310,0
+SIXO.US,D,20230118,000000,25.22,25.22,24.9993,24.9993,431,0
+SIXO.US,D,20230119,000000,24.886,24.97,24.8729,24.932,4506,0
+SIXO.US,D,20230120,000000,24.82,25.159,24.82,25.159,4800,0
+SIXO.US,D,20230123,000000,25.2204,25.2895,25.1701,25.2895,1448,0
+SIXO.US,D,20230124,000000,25.29,25.3098,25.265,25.3098,3752,0
+SIXO.US,D,20230125,000000,25.3058,25.3058,25.3058,25.3058,79,0
+SIXO.US,D,20230126,000000,25.44,25.45,25.3862,25.4234,3306,0
+SIXO.US,D,20230127,000000,25.48,25.52,25.4259,25.5005,1132,0
+SIXO.US,D,20230130,000000,25.406,25.406,25.3364,25.3364,175,0
+SIXO.US,D,20230131,000000,25.4,25.4879,25.3653,25.4879,613,0
+SIXO.US,D,20230201,000000,25.5,25.63,25.378,25.6153,5418,0
+SIXO.US,D,20230202,000000,25.63,25.6541,25.63,25.6541,3560,0
+SIXO.US,D,20230203,000000,25.593,25.593,25.593,25.593,60,0
+SIXO.US,D,20230206,000000,25.5571,25.5571,25.5571,25.5571,50,0
+SIXO.US,D,20230207,000000,25.59,25.682,25.56,25.682,759,0
+SIXO.US,D,20230208,000000,25.6,25.6124,25.5852,25.5852,1129,0
+SIXO.US,D,20230209,000000,25.6,25.6,25.4965,25.4965,4415,0
+SIXO.US,D,20230210,000000,25.45,25.4956,25.434,25.4956,7437,0
+SIXO.US,D,20230213,000000,25.585,25.625,25.585,25.625,918,0
+SIXO.US,D,20230214,000000,25.69,25.697,25.63,25.697,66445,0
+SIXO.US,D,20230215,000000,25.64,25.7126,25.6383,25.7126,6979,0
+SIXO.US,D,20230216,000000,25.6693,25.68,25.6142,25.6142,1064,0
+SIXO.US,D,20230217,000000,25.33,25.56,25.33,25.54,20520,0
+SIXO.US,D,20230221,000000,25.3764,25.3764,25.3764,25.3764,2,0
+SIXO.US,D,20230222,000000,25.24,25.4,25.24,25.3435,1914,0
+SIXO.US,D,20230223,000000,25.38,25.4294,25.38,25.4294,305,0
+SIXO.US,D,20230224,000000,25.21,25.31,25.1944,25.2949,7655,0
+SIXO.US,D,20230227,000000,25.422,25.422,25.3638,25.3638,415,0
+SIXO.US,D,20230228,000000,25.36,25.45,25.36,25.3784,16898,0
+SIXO.US,D,20230301,000000,25.36,25.36,25.275,25.275,57,0
+SIXO.US,D,20230302,000000,25.26,25.3952,25.26,25.3952,845,0
+SIXO.US,D,20230303,000000,25.64,25.6491,25.64,25.6491,1060,0
+SIXO.US,D,20230306,000000,25.6772,25.6834,25.6772,25.6834,503,0
+SIXO.US,D,20230307,000000,25.4851,25.4851,25.4851,25.4851,18,0
+SIXO.US,D,20230308,000000,25.51,25.5147,25.4777,25.5147,1258,0
+SIXO.US,D,20230309,000000,25.49,25.49,25.18,25.2057,793,0
+SIXO.US,D,20230310,000000,25.15,25.15,24.925,24.9352,791,0
+SIXO.US,D,20230313,000000,24.8101,25,24.8101,24.9716,1406,0
+SIXO.US,D,20230314,000000,25.2,25.31,25.126,25.2221,2078,0
+SIXO.US,D,20230315,000000,24.69,25.138,24.69,25.08,32888,0
+SIXO.US,D,20230316,000000,24.79,25.4274,24.79,25.4274,1919,0
+SIXO.US,D,20230317,000000,25.19,25.3099,25.19,25.2384,1334,0
+SIXO.US,D,20230320,000000,25.32,25.42,25.29,25.3784,3251,0
+SIXO.US,D,20230321,000000,25.5512,25.6452,25.5512,25.6452,418,0
+SIXO.US,D,20230322,000000,25.66,25.72,25.46,25.4646,1660,0
+SIXO.US,D,20230323,000000,25.61,25.7,25.44,25.4728,980,0
+SIXO.US,D,20230324,000000,25.34,25.5447,25.34,25.5447,585,0
+SIXO.US,D,20230327,000000,25.7395,25.7395,25.6801,25.6801,264,0
+SIXO.US,D,20230328,000000,25.67,25.67,25.53,25.6032,2185,0
+SIXO.US,D,20230329,000000,25.88,25.9463,25.8001,25.9463,6612,0
+SIXO.US,D,20230330,000000,26.045,26.06,26.0395,26.0554,2006,0
+SIXO.US,D,20230331,000000,26.2354,26.28,26.195,26.2642,103430,0
+SIXO.US,D,20230403,000000,26.3,26.33,26.22,26.3071,886878,0
+SIXO.US,D,20230404,000000,26.52,26.52,26.13,26.1794,31954,0
+SIXO.US,D,20230405,000000,26.31,26.31,26.0801,26.1487,9574,0
+SIXO.US,D,20230406,000000,26.15,26.29,26.08,26.2187,113269,0
+SIXO.US,D,20230410,000000,26.1999,26.2899,26.1,26.2238,383666,0
+SIXO.US,D,20230411,000000,26.28,26.32,26.22,26.2638,9741,0
+SIXO.US,D,20230412,000000,26.1808,26.34,26.1808,26.198,9502,0
+SIXO.US,D,20230413,000000,26.36,26.385,26.22,26.3603,19841,0
+SIXO.US,D,20230414,000000,26.44,26.55,26.285,26.3446,10638,0
+SIXO.US,D,20230417,000000,26.41,26.4399,26.29,26.3901,40984,0
+SIXO.US,D,20230418,000000,26.45,26.49,26.42,26.4443,8136,0
+SIXO.US,D,20230419,000000,26.37,26.52,26.3401,26.4251,36779,0
+SIXO.US,D,20230420,000000,26.43,26.44,26.34,26.3594,9622,0
+SIXO.US,D,20230421,000000,26.6,26.6,26.31,26.3702,19138,0
+SIXO.US,D,20230424,000000,26.44,26.445,26.32,26.3893,14113,0
+SIXO.US,D,20230425,000000,26.37,26.37,26.12,26.1778,18435,0
+SIXO.US,D,20230426,000000,26.2,26.26,26.13,26.1826,10808,0
+SIXO.US,D,20230427,000000,26.235,26.48,26.235,26.4043,12167,0
+SIXO.US,D,20230428,000000,26.5,26.55,26.43,26.5201,4654,0
+SIXO.US,D,20230501,000000,26.55,26.65,26.5,26.56,19500,0
+SIXO.US,D,20230502,000000,26.42,26.49,26.306,26.3844,6302,0
+SIXO.US,D,20230503,000000,26.62,26.62,26.2379,26.2869,12958,0
+SIXO.US,D,20230504,000000,26.34,26.34,26.13,26.1595,12323,0
+SIXO.US,D,20230505,000000,26.375,26.5399,26.375,26.4437,6802,0
+SIXO.US,D,20230508,000000,26.32,26.49,26.32,26.4541,3932,0
+SIXO.US,D,20230509,000000,26.3757,26.45,26.36,26.4109,23073,0
+SIXO.US,D,20230510,000000,26.5199,26.54,26.35,26.4681,17262,0
+SIXO.US,D,20230511,000000,26.43,26.4899,26.36,26.4351,6320,0
+SIXO.US,D,20230512,000000,26.459,26.46,26.32,26.4154,14492,0
+SIXO.US,D,20230515,000000,26.61,26.61,26.4,26.4775,10500,0
+SIXO.US,D,20230516,000000,26.39,26.51,26.385,26.4303,29801,0
+SIXO.US,D,20230517,000000,26.4999,26.62,26.45,26.5772,13157,0
+SIXO.US,D,20230518,000000,26.53,26.685,26.51,26.6534,11548,0
+SIXO.US,D,20230519,000000,26.8,26.8,26.64,26.7038,2531,0
+SIXO.US,D,20230522,000000,26.74,26.74,26.6401,26.715,5228,0
+SIXO.US,D,20230523,000000,26.7,26.71,26.545,26.5457,6637,0
+SIXO.US,D,20230524,000000,26.29,26.49,26.29,26.4499,12728,0
+SIXO.US,D,20230525,000000,26.485,26.5999,26.485,26.5647,4440,0
+SIXO.US,D,20230526,000000,26.74,26.805,26.61,26.74,21810,0
+SIXO.US,D,20230530,000000,26.84,26.845,26.7115,26.7639,14977,0
+SIXO.US,D,20230531,000000,26.653,26.738,26.5801,26.71,9807,0
+SIXO.US,D,20230601,000000,26.75,26.9199,26.6901,26.9,13698,0
+SIXO.US,D,20230602,000000,26.81,27.11,26.81,27.041,30703,0
+SIXO.US,D,20230605,000000,26.912,27.1199,26.912,27.0445,8806,0
+SIXO.US,D,20230606,000000,27.04,27.09,27,27.0682,6401,0
+SIXO.US,D,20230607,000000,27.16,27.16,26.94,27.0194,22149,0
+SIXO.US,D,20230608,000000,27.27,27.27,27.0101,27.1041,39930,0
+SIXO.US,D,20230609,000000,27.21,27.25,27.06,27.1328,2613,0
+SIXO.US,D,20230612,000000,27.19,27.2306,27.0801,27.2306,3965,0
+SIXO.US,D,20230613,000000,27.47,27.47,27.27,27.2711,17170,0
+SIXO.US,D,20230614,000000,27.38,27.39,27.255,27.3381,4303,0
+SIXO.US,D,20230615,000000,27.305,27.5,27.305,27.44,11834,0
+SIXO.US,D,20230616,000000,27.71,27.71,27.412,27.412,955510,0
+SIXO.US,D,20230620,000000,27.6,27.6,27.32,27.393,4959,0
+SIXO.US,D,20230621,000000,27.15,27.395,27.15,27.3571,13381,0
+SIXO.US,D,20230622,000000,27.11,27.4699,27.11,27.4169,5860,0
+SIXO.US,D,20230623,000000,27.35,27.37,27.31,27.3456,623,0
+SIXO.US,D,20230626,000000,27.3,27.32,27.3,27.318,1207,0
+SIXO.US,D,20230627,000000,27.3754,27.51,27.31,27.5,944,0
+SIXO.US,D,20230628,000000,27.25,27.47,27.25,27.4546,1264,0
+SIXO.US,D,20230629,000000,27.42,27.53,27.41,27.475,22065,0
+SIXO.US,D,20230630,000000,27.58,27.6345,27.57,27.6345,432,0
+SIXO.US,D,20230703,000000,27.58,27.6899,27.55,27.6299,138302,0
+SIXO.US,D,20230705,000000,27.59,27.634,27.44,27.5592,350755,0
+SIXO.US,D,20230706,000000,27.29,27.58,27.29,27.58,107845,0
+SIXO.US,D,20230707,000000,27.48,27.59,27.405,27.5195,23054,0
+SIXO.US,D,20230710,000000,27.496,27.53,27.4801,27.5218,13063,0
+SIXO.US,D,20230711,000000,27.51,27.6188,27.51,27.6188,25988,0
+SIXO.US,D,20230712,000000,27.68,27.725,27.6,27.69,7492,0
+SIXO.US,D,20230713,000000,27.715,27.83,27.64,27.74,21609,0
+SIXO.US,D,20230714,000000,27.74,27.784,27.74,27.784,309,0
+SIXO.US,D,20230717,000000,27.74,27.8091,27.74,27.8091,368,0
+SIXO.US,D,20230718,000000,27.8,27.8899,27.79,27.8411,11264,0
+SIXO.US,D,20230719,000000,27.73,27.875,27.73,27.875,13915,0
+SIXO.US,D,20230720,000000,27.85,27.85,27.705,27.83,2648,0
+SIXO.US,D,20230721,000000,27.8584,27.8584,27.8584,27.8584,4,0
+SIXO.US,D,20230724,000000,27.8938,27.8938,27.84,27.8845,3315,0
+SIXO.US,D,20230725,000000,27.855,27.97,27.855,27.9199,15369,0
+SIXO.US,D,20230726,000000,27.91,27.91,27.86,27.9062,1232,0
+SIXO.US,D,20230727,000000,27.99,27.99,27.815,27.8501,31254,0
+SIXO.US,D,20230728,000000,27.98,27.98,27.9,27.93,1672,0
+SIXO.US,D,20230731,000000,27.97,27.97,27.91,27.9593,1820,0
+SIXO.US,D,20230801,000000,27.891,27.93,27.89,27.9254,14322,0
+SIXO.US,D,20230802,000000,27.81,27.8386,27.78,27.8386,2606,0
+SIXO.US,D,20230803,000000,27.8,27.89,27.8,27.8641,7049,0
+SIXO.US,D,20230804,000000,27.88,27.88,27.7844,27.7844,1079,0
+SIXO.US,D,20230807,000000,27.82,27.8554,27.82,27.8554,1834,0
+SIXO.US,D,20230808,000000,27.772,27.89,27.772,27.85,5702,0
+SIXO.US,D,20230809,000000,27.86,27.92,27.8,27.8098,6038,0
+SIXO.US,D,20230810,000000,27.8,27.8,27.771,27.799,4619,0
+SIXO.US,D,20230811,000000,27.8169,27.8169,27.7587,27.7889,2201,0
+SIXO.US,D,20230814,000000,27.88,27.88,27.8487,27.8487,629,0
+SIXO.US,D,20230815,000000,27.75,27.815,27.74,27.7694,28060,0
+SIXO.US,D,20230816,000000,27.72,27.73,27.64,27.6829,3944,0
+SIXO.US,D,20230817,000000,27.7029,27.7029,27.56,27.5667,5381,0
+SIXO.US,D,20230818,000000,27.535,27.585,27.535,27.5637,2326,0
+SIXO.US,D,20230821,000000,27.64,27.6789,27.55,27.6789,9849,0
+SIXO.US,D,20230822,000000,27.7099,27.7099,27.6498,27.6498,296,0
+SIXO.US,D,20230823,000000,27.75,27.81,27.75,27.81,933,0
+SIXO.US,D,20230824,000000,27.81,27.81,27.6429,27.6429,342,0
+SIXO.US,D,20230825,000000,27.73,27.76,27.55,27.7545,4170,0
+SIXO.US,D,20230828,000000,27.68,27.834,27.68,27.834,1947,0
+SIXO.US,D,20230829,000000,27.925,28.025,27.91,28.025,8068,0
+SIXO.US,D,20230830,000000,28.0692,28.082,28.0609,28.0609,724,0
+SIXO.US,D,20230831,000000,28.07,28.0941,28.07,28.0941,206,0
+SIXO.US,D,20230901,000000,28.17,28.17,28.1247,28.1247,448,0
+SIXO.US,D,20230905,000000,28.11,28.16,28.1087,28.1087,935,0
+SIXO.US,D,20230906,000000,27.85,28.0064,27.85,28.0064,3048,0
+SIXO.US,D,20230907,000000,27.95,27.97,27.95,27.9643,1898,0
+SIXO.US,D,20230908,000000,28.01,28.1099,28.01,28.0296,2427,0
+SIXO.US,D,20230911,000000,28.13,28.15,28.1077,28.12,3707,0
+SIXO.US,D,20230912,000000,28.105,28.105,28.075,28.075,1310,0
+SIXO.US,D,20230913,000000,28.11,28.15,28.11,28.1147,1152,0
+SIXO.US,D,20230914,000000,28.18,28.26,28.18,28.2315,1100,0
+SIXO.US,D,20230915,000000,28.1,28.1,28.1,28.1,19,0
+SIXO.US,D,20230918,000000,28.1,28.12,28.0501,28.0978,1960,0
+SIXO.US,D,20230919,000000,27.961,28.0886,27.961,28.0882,1453,0
+SIXO.US,D,20230920,000000,28.15,28.16,27.9,27.9678,12074,0
+SIXO.US,D,20230921,000000,27.68,27.68,27.5386,27.5386,122,0
+SIXO.US,D,20230922,000000,27.6008,27.67,27.4604,27.4604,1912,0
+SIXO.US,D,20230925,000000,27.45,27.5224,27.45,27.5105,1917,0
+SIXO.US,D,20230926,000000,27.265,27.31,27.15,27.15,2459,0
+SIXO.US,D,20230927,000000,27.13,27.21,27,27.1304,6002,0
+SIXO.US,D,20230928,000000,27.16,27.44,27.15,27.2882,16727,0
+SIXO.US,D,20230929,000000,27.514,27.514,27.12,27.2353,80265,0
+SIXO.US,D,20231002,000000,27.296,27.32,27.17,27.3,53036,0
+SIXO.US,D,20231003,000000,27.27,27.27,27.04,27.0552,20253,0
+SIXO.US,D,20231004,000000,27.0799,27.21,27.0799,27.205,8269,0
+SIXO.US,D,20231005,000000,27.05,27.21,27.05,27.19,13363,0
+SIXO.US,D,20231006,000000,27.085,27.3764,27.07,27.3698,75732,0
+SIXO.US,D,20231009,000000,27.29,27.4239,27.29,27.4239,1137,0
+SIXO.US,D,20231010,000000,27.56,27.575,27.49,27.52,23302,0
+SIXO.US,D,20231011,000000,27.544,27.57,27.495,27.5628,7338,0
+SIXO.US,D,20231012,000000,27.619,27.62,27.48,27.4983,4606,0
+SIXO.US,D,20231013,000000,27.54,27.54,27.4,27.44,37745,0
+SIXO.US,D,20231016,000000,27.57,27.63,27.5501,27.5961,21054,0
+SIXO.US,D,20231017,000000,27.41,27.67,27.41,27.5574,10634,0
+SIXO.US,D,20231018,000000,27.4664,27.4664,27.34,27.3699,4642,0
+SIXO.US,D,20231019,000000,27.29,27.394,27.22,27.22,6389,0
+SIXO.US,D,20231020,000000,27.12,27.22,27.02,27.02,6800,0
+SIXO.US,D,20231023,000000,27.08,27.16,27.015,27.0758,6209,0
+SIXO.US,D,20231024,000000,27.31,27.31,27.08,27.24,7440,0
+SIXO.US,D,20231025,000000,27.05,27.11,26.9649,26.9649,6360,0
+SIXO.US,D,20231026,000000,26.935,26.9499,26.74,26.7939,5461,0
+SIXO.US,D,20231027,000000,26.85,26.86,26.67,26.7227,10086,0
+SIXO.US,D,20231030,000000,26.856,26.95,26.7801,26.95,2605,0
+SIXO.US,D,20231031,000000,26.92,27.0378,26.92,27.0348,9937,0
+SIXO.US,D,20231101,000000,27.156,27.2499,27.06,27.2297,25853,0
+SIXO.US,D,20231102,000000,27.42,27.48,27.36,27.48,15225,0
+SIXO.US,D,20231103,000000,27.6148,27.665,27.6148,27.6314,8486,0
+SIXO.US,D,20231106,000000,27.658,27.68,27.61,27.68,2808,0
+SIXO.US,D,20231107,000000,27.7,27.73,27.69,27.712,7830,0
+SIXO.US,D,20231108,000000,27.91,27.91,27.67,27.7288,5734,0
+SIXO.US,D,20231109,000000,27.74,27.7448,27.5962,27.5962,1351,0
+SIXO.US,D,20231110,000000,27.65,27.8501,27.65,27.8501,4400,0
+SIXO.US,D,20231113,000000,27.84,27.89,27.84,27.877,3712,0
+SIXO.US,D,20231114,000000,28.045,28.13,28.0401,28.0954,28183,0
+SIXO.US,D,20231115,000000,28.14,28.14,28.105,28.1149,11575,0
+SIXO.US,D,20231116,000000,28.1,28.18,28.09,28.18,11248,0
+SIXO.US,D,20231117,000000,28.1399,28.1748,28.1,28.1479,39083,0
+SIXO.US,D,20231120,000000,28.1306,28.2448,28.1306,28.2448,398,0
+SIXO.US,D,20231121,000000,28.215,28.23,28.19,28.2199,49612,0
+SIXO.US,D,20231122,000000,28.36,28.3699,28.25,28.2899,5229,0
+SIXO.US,D,20231124,000000,28.29,28.2958,28.27,28.2958,1184,0
+SIXO.US,D,20231127,000000,28.31,28.32,28.3001,28.3001,1811,0
+SIXO.US,D,20231128,000000,28.295,28.32,28.278,28.3104,699,0
+SIXO.US,D,20231129,000000,28.3,28.32,28.2949,28.2949,1545,0
+SIXO.US,D,20231130,000000,28.45,28.45,28.285,28.38,4234,0
+SIXO.US,D,20231201,000000,28.417,28.417,28.417,28.417,103,0
+SIXO.US,D,20231204,000000,28.3184,28.39,28.29,28.3649,7363,0
+SIXO.US,D,20231205,000000,28.38,28.41,28.32,28.3564,2179,0
+SIXO.US,D,20231206,000000,28.61,28.61,28.3003,28.3003,105177,0
+SIXO.US,D,20231207,000000,28.3613,28.4182,28.3613,28.4149,6872,0
+SIXO.US,D,20231208,000000,28.47,28.4899,28.47,28.4749,1398,0
+SIXO.US,D,20231211,000000,28.47,28.53,28.41,28.5128,9849,0
+SIXO.US,D,20231212,000000,28.5,28.5592,28.5,28.5592,825,0
+SIXO.US,D,20231213,000000,28.54,28.6694,28.53,28.6694,718,0
+SIXO.US,D,20231214,000000,28.671,28.7094,28.65,28.6907,5351,0
+SIXO.US,D,20231215,000000,28.565,28.715,28.565,28.7101,1659,0
+SIXO.US,D,20231218,000000,28.59,28.7401,28.59,28.7401,123,0
+SIXO.US,D,20231219,000000,28.655,28.776,28.655,28.7701,1406,0
+SIXO.US,D,20231220,000000,28.7676,28.78,28.6412,28.6832,1673,0
+SIXO.US,D,20231221,000000,28.715,28.7548,28.67,28.7501,2821,0
+SIXO.US,D,20231222,000000,28.775,28.775,28.775,28.775,55,0
+SIXO.US,D,20231226,000000,28.77,28.8151,28.76,28.8151,2920,0
+SIXO.US,D,20231227,000000,28.8624,28.865,28.8402,28.8402,1427,0
+SIXO.US,D,20231228,000000,28.91,28.91,28.8306,28.89,1125,0
+SIXO.US,D,20231229,000000,28.87,28.9,28.85,28.8732,2938,0
+SIXO.US,D,20240102,000000,28.7901,28.82,28.7901,28.8125,717,0
+SIXO.US,D,20240103,000000,28.75,28.85,28.675,28.7792,3982,0
+SIXO.US,D,20240104,000000,28.7614,28.83,28.7502,28.7924,3762,0
+SIXO.US,D,20240105,000000,28.04,28.7956,28.035,28.7797,20963,0
+SIXO.US,D,20240108,000000,28.87,28.915,28.8402,28.915,72789,0
+SIXO.US,D,20240109,000000,28.85,28.9484,28.82,28.83,98136,0
+SIXO.US,D,20240110,000000,28.88,28.99,28.88,28.987,7655,0
+SIXO.US,D,20240111,000000,28.93,29.005,28.93,29.0032,1527,0
+SIXO.US,D,20240112,000000,28.95,29,28.941,28.985,1686,0
+SIXO.US,D,20240116,000000,29.33,29.33,28.945,28.98,2598,0
+SIXO.US,D,20240117,000000,28.905,28.9111,28.8692,28.9111,1806,0
+SIXO.US,D,20240118,000000,29.26,29.26,28.92,28.95,7232,0
+SIXO.US,D,20240119,000000,29.02,29.065,29.02,29.065,315,0
+SIXO.US,D,20240122,000000,29.05,29.1299,29.05,29.11,4209,0
+SIXO.US,D,20240123,000000,29.105,29.13,29.06,29.0638,10711,0
+SIXO.US,D,20240124,000000,29.09,29.12,29.06,29.12,8001,0
+SIXO.US,D,20240125,000000,29.126,29.18,29.11,29.18,3097,0
+SIXO.US,D,20240126,000000,29.1201,29.19,29.1201,29.16,3319,0
+SIXO.US,D,20240129,000000,29.18,29.204,29.18,29.1902,1066,0
+SIXO.US,D,20240130,000000,29.15,29.215,29.14,29.215,3323,0
+SIXO.US,D,20240131,000000,29.16,29.16,29.119,29.1351,891,0
+SIXO.US,D,20240201,000000,29.17,29.175,29.139,29.175,2548,0
+SIXO.US,D,20240202,000000,29.17,29.2217,29.16,29.2217,5603,0
+SIXO.US,D,20240205,000000,29.2,29.26,29.1701,29.2034,6358,0
+SIXO.US,D,20240206,000000,29.36,29.36,29.085,29.2327,5421,0
+SIXO.US,D,20240207,000000,29.32,29.32,29.23,29.2703,8915,0
+SIXO.US,D,20240208,000000,29.285,29.285,29.2796,29.2796,3711,0
+SIXO.US,D,20240209,000000,29.32,29.38,29.286,29.38,5841,0
+SIXO.US,D,20240212,000000,29.1,29.3056,29.1,29.3001,2192,0
+SIXO.US,D,20240213,000000,29.23,29.27,29.18,29.22,8648,0
+SIXO.US,D,20240214,000000,29.28,29.3,29.2631,29.3,3995,0
+SIXO.US,D,20240215,000000,29.44,29.44,29.315,29.3375,1084,0
+SIXO.US,D,20240216,000000,29.32,29.3599,29.27,29.3344,7384,0
+SIXO.US,D,20240220,000000,29.27,29.3499,29.26,29.3051,2366,0
+SIXO.US,D,20240221,000000,29.3101,29.3101,29.3101,29.3101,167,0
+SIXO.US,D,20240222,000000,29.35,29.35,29.3201,29.3348,3103,0
+SIXO.US,D,20240223,000000,29.375,29.4,29.3498,29.363,5092,0
+SIXO.US,D,20240226,000000,29.35,29.35,29.29,29.3348,50352,0
+SIXO.US,D,20240227,000000,29.34,29.3625,29.3,29.3562,22572,0
+SIXO.US,D,20240228,000000,29.19,29.4299,29.19,29.4248,5935,0
+SIXO.US,D,20240229,000000,29.34,29.38,29.34,29.3591,35120,0
+SIXO.US,D,20240301,000000,29.19,29.3999,29.19,29.37,2766,0
+SIXO.US,D,20240304,000000,29.24,29.4,29.24,29.3626,1774,0
+SIXO.US,D,20240305,000000,29.3712,29.4299,29.3701,29.422,34720,0
+SIXO.US,D,20240306,000000,29.41,29.41,29.3999,29.3999,1244,0
+SIXO.US,D,20240307,000000,29.39,29.4475,29.39,29.4475,2751,0
+SIXO.US,D,20240308,000000,29.41,29.5,29.3801,29.4352,3687,0
+SIXO.US,D,20240311,000000,29.45,29.455,29.4073,29.41,3273,0
+SIXO.US,D,20240312,000000,29.49,29.49,29.465,29.465,3135,0
+SIXO.US,D,20240313,000000,29.5,29.5,29.4649,29.4649,892,0
+SIXO.US,D,20240314,000000,29.55,29.55,29.43,29.52,2967,0
+SIXO.US,D,20240315,000000,29.51,29.51,29.44,29.48,2266,0
+SIXO.US,D,20240318,000000,29.52,29.52,29.44,29.51,5038,0
+SIXO.US,D,20240319,000000,29.96,29.96,29.4922,29.52,5998,0
+SIXO.US,D,20240320,000000,29.38,29.55,29.38,29.55,9236,0
+SIXO.US,D,20240321,000000,29.47,29.54,29.45,29.5148,5769,0
+SIXO.US,D,20240322,000000,29.515,29.5599,29.515,29.515,921,0
+SIXO.US,D,20240325,000000,29.4717,29.54,29.4717,29.5197,3411,0
+SIXO.US,D,20240326,000000,29.52,29.548,29.52,29.5381,5842,0
+SIXO.US,D,20240327,000000,29.54,29.56,29.52,29.5388,30025,0
+SIXO.US,D,20240328,000000,29.56,29.6287,29.5001,29.5686,798983,0
+SIXO.US,D,20240401,000000,30.07,30.07,29.51,29.5581,37376,0
+SIXO.US,D,20240402,000000,29.395,29.47,29.35,29.4475,57295,0
+SIXO.US,D,20240403,000000,29.31,29.52,29.31,29.45,88075,0
+SIXO.US,D,20240404,000000,29.5886,29.61,29.29,29.3076,31765,0
+SIXO.US,D,20240405,000000,29.49,29.49,29.3401,29.4482,21296,0
+SIXO.US,D,20240408,000000,29.43,29.4881,29.4,29.46,16466,0
+SIXO.US,D,20240409,000000,29.48,29.5,29.3621,29.5,11764,0
+SIXO.US,D,20240410,000000,29.34,29.48,29.26,29.3327,34638,0
+SIXO.US,D,20240411,000000,29.255,29.49,29.25,29.48,18824,0
+SIXO.US,D,20240412,000000,29.354,29.354,29.14,29.1829,16160,0
+SIXO.US,D,20240415,000000,29.31,29.3899,28.98,29.06,16374,0
+SIXO.US,D,20240416,000000,28.91,29.1,28.91,29.0116,26665,0
+SIXO.US,D,20240417,000000,29.55,29.55,28.88,28.9253,145120,0
+SIXO.US,D,20240418,000000,30.19,30.19,28.85,28.8981,26304,0
+SIXO.US,D,20240419,000000,29.02,29.02,28.71,28.755,18379,0
+SIXO.US,D,20240422,000000,28.8252,29.01,28.8,28.92,17832,0
+SIXO.US,D,20240423,000000,28.98,29.2,28.98,29.2,13816,0
+SIXO.US,D,20240424,000000,29.3,29.3,29.02,29.1089,12853,0
+SIXO.US,D,20240425,000000,28.9,29.08,28.8776,29.078,16710,0
+SIXO.US,D,20240426,000000,29.5,29.5,29.17,29.2176,13236,0
+SIXO.US,D,20240429,000000,29.38,29.38,29.16,29.2305,12419,0
+SIXO.US,D,20240430,000000,29.32,29.32,29.01,29.01,15060,0
+SIXO.US,D,20240501,000000,29.07,29.19,28.9101,28.96,54002,0
+SIXO.US,D,20240502,000000,29.06,29.14,28.985,29.1,16673,0
+SIXO.US,D,20240503,000000,29.28,29.34,29.21,29.29,18673,0
+SIXO.US,D,20240506,000000,29.35,29.48,29.35,29.45,20843,0
+SIXO.US,D,20240507,000000,29.56,29.56,29.47,29.48,20979,0
+SIXO.US,D,20240508,000000,29.54,29.57,29.465,29.48,22671,0
+SIXO.US,D,20240509,000000,29.32,29.61,29.27,29.61,83206,0
+SIXO.US,D,20240510,000000,30.12,30.12,29.55,29.6142,12617,0
+SIXO.US,D,20240513,000000,29.76,29.76,29.55,29.59,149659,0
+SIXO.US,D,20240514,000000,29.55,29.74,29.55,29.74,24134,0
+SIXO.US,D,20240515,000000,29.7,29.91,29.7,29.87,59120,0
+SIXO.US,D,20240516,000000,29.86,29.9,29.8,29.82,26794,0
+SIXO.US,D,20240517,000000,29.76,29.86,29.76,29.818,23489,0
+SIXO.US,D,20240520,000000,29.9,29.92,29.78,29.91,195700,0
+SIXO.US,D,20240521,000000,29.88,29.92,29.8,29.92,11260,0
+SIXO.US,D,20240522,000000,29.93,29.93,29.81,29.835,32199,0
+SIXO.US,D,20240523,000000,29.875,29.9192,29.725,29.7399,9097,0
+SIXO.US,D,20240524,000000,29.8142,29.9,29.8142,29.8702,12960,0
+SIXO.US,D,20240528,000000,30,30,29.77,29.93,16463,0
+SIXO.US,D,20240529,000000,29.8,29.84,29.76,29.8,25601,0
+SIXO.US,D,20240530,000000,29.75,29.77,29.66,29.6803,25207,0
+SIXO.US,D,20240531,000000,29.675,29.7839,29.571,29.7839,14965,0
+SIXO.US,D,20240603,000000,29.74,29.83,29.67,29.8298,7432,0
+SIXO.US,D,20240604,000000,29.82,29.8899,29.785,29.8854,11655,0
+SIXO.US,D,20240605,000000,29.88,30.0799,29.88,30.0557,12274,0
+SIXO.US,D,20240606,000000,30.02,30.08,30.0001,30.06,49835,0
+SIXO.US,D,20240607,000000,30.08,30.13,30.0345,30.0345,5924,0
+SIXO.US,D,20240610,000000,29.95,30.12,29.95,30.1066,8360,0
+SIXO.US,D,20240611,000000,30.05,30.159,30.03,30.159,9481,0
+SIXO.US,D,20240612,000000,30.36,30.36,30.2,30.2655,17005,0
+SIXO.US,D,20240613,000000,30.225,30.3299,30.2207,30.2911,1713,0
+SIXO.US,D,20240614,000000,30.2682,30.329,30.2328,30.2822,3327,0
+SIXO.US,D,20240617,000000,30.32,30.49,30.32,30.4254,4797,0
+SIXO.US,D,20240618,000000,30.39,30.52,30.39,30.52,5457,0
+SIXO.US,D,20240620,000000,30.5,30.5099,30.405,30.44,5375,0
+SIXO.US,D,20240621,000000,30.51,30.51,30.38,30.4242,2657,0
+SIXO.US,D,20240624,000000,30.41,30.51,30.41,30.4151,345412,0
+SIXO.US,D,20240625,000000,30.35,30.49,30.35,30.49,12897,0
+SIXO.US,D,20240626,000000,30.41,30.51,30.41,30.5071,7454,0
+SIXO.US,D,20240627,000000,30.515,30.55,30.47,30.4952,4178,0
+SIXO.US,D,20240628,000000,30.5845,30.63,30.46,30.4759,8527,0
+SIXO.US,D,20240701,000000,30.4601,30.54,30.43,30.5219,6690,0
+SIXO.US,D,20240702,000000,30.5499,30.6022,30.5,30.5965,5914,0
+SIXO.US,D,20240703,000000,30.601,30.675,30.601,30.675,4174,0
+SIXO.US,D,20240705,000000,30.682,30.7612,30.68,30.7612,4930,0
+SIXO.US,D,20240708,000000,30.83,30.83,30.765,30.7728,2105,0
+SIXO.US,D,20240709,000000,30.85,30.85,30.77,30.8017,2518,0
+SIXO.US,D,20240710,000000,30.81,30.92,30.8,30.905,84277,0
+SIXO.US,D,20240711,000000,30.8706,30.9199,30.8092,30.8298,5751,0
+SIXO.US,D,20240712,000000,30.9,31,30.89,30.89,6833,0
+SIXO.US,D,20240715,000000,30.972,30.98,30.91,30.9207,3155,0
+SIXO.US,D,20240716,000000,31,31.0073,30.931,30.9896,4485,0
+SIXO.US,D,20240717,000000,30.885,30.885,30.8,30.83,6331,0
+SIXO.US,D,20240718,000000,30.843,30.9,30.685,30.7464,4176,0
+SIXO.US,D,20240719,000000,30.63,30.7291,30.6188,30.6188,5452,0
+SIXO.US,D,20240722,000000,30.63,30.83,30.63,30.77,4455,0
+SIXO.US,D,20240723,000000,30.76,30.84,30.63,30.7768,4205,0
+SIXO.US,D,20240724,000000,30.61,30.61,30.385,30.3946,57421,0
+SIXO.US,D,20240725,000000,30.39,30.41,30.3,30.3453,2193,0
+SIXO.US,D,20240726,000000,30.455,30.57,30.4201,30.4881,3673,0
+SIXO.US,D,20240729,000000,30.58,30.6,30.5,30.52,6026,0
+SIXO.US,D,20240730,000000,30.54,30.54,30.373,30.473,10480,0
+SIXO.US,D,20240731,000000,30.57,30.79,30.57,30.7169,3000,0
+SIXO.US,D,20240801,000000,30.6,30.65,30.415,30.4541,1595,0
+SIXO.US,D,20240802,000000,30.26,30.26,30.0301,30.1613,4029,0
+SIXO.US,D,20240805,000000,29.63,29.77,29.53,29.6453,197357,0
+SIXO.US,D,20240806,000000,29.86,30.11,29.8511,29.8511,146986,0
+SIXO.US,D,20240807,000000,30.07,30.13,29.69,29.7362,32353,0
+SIXO.US,D,20240808,000000,29.99,30.0992,29.9554,30.0769,31378,0
+SIXO.US,D,20240809,000000,30.11,30.2284,30.0832,30.1962,17461,0
+SIXO.US,D,20240812,000000,30.16,30.27,30.15,30.1895,10510,0
+SIXO.US,D,20240813,000000,30.35,30.54,30.325,30.54,5502,0
+SIXO.US,D,20240814,000000,30.39,30.6057,30.39,30.6057,5207,0
+SIXO.US,D,20240815,000000,30.68,30.89,30.68,30.8653,5478,0
+SIXO.US,D,20240816,000000,30.73,30.9399,30.73,30.9239,6565,0
+SIXO.US,D,20240819,000000,30.935,31.0728,30.935,31.0728,4324,0
+SIXO.US,D,20240820,000000,31.03,31.065,31.0001,31.065,3532,0
+SIXO.US,D,20240821,000000,31.1,31.125,31.0792,31.115,2843,0
+SIXO.US,D,20240822,000000,31.0852,31.1292,30.96,31,3423,0
+SIXO.US,D,20240823,000000,31.0792,31.1807,31.07,31.1807,1418,0
+SIXO.US,D,20240826,000000,31.18,31.18,31.08,31.1403,11043,0
+SIXO.US,D,20240827,000000,31.085,31.2,31.085,31.1746,9981,0
+SIXO.US,D,20240828,000000,31.12,31.12,31.05,31.0936,4589,0
+SIXO.US,D,20240829,000000,31.28,31.28,31.0978,31.0978,4093,0
+SIXO.US,D,20240830,000000,31.35,31.365,31.15,31.2901,3650,0
+SIXO.US,D,20240903,000000,31.12,31.12,30.8859,30.8859,300197,0
+SIXO.US,D,20240904,000000,30.91,30.94,30.831,30.8838,3258,0
+SIXO.US,D,20240905,000000,30.9,30.9,30.7701,30.8,6744,0
+SIXO.US,D,20240906,000000,30.6,30.6,30.43,30.4576,9130,0
+SIXO.US,D,20240909,000000,30.645,30.71,30.615,30.6925,2093,0
+SIXO.US,D,20240910,000000,30.73,30.8018,30.5983,30.8018,8416,0
+SIXO.US,D,20240911,000000,30.62,31.0162,30.46,31.0162,1379,0
+SIXO.US,D,20240912,000000,30.98,31.19,30.98,31.1651,7872,0
+SIXO.US,D,20240913,000000,31.2,31.33,31.2,31.2843,5858,0
+SIXO.US,D,20240916,000000,31.25,31.3228,31.23,31.3228,11299,0
+SIXO.US,D,20240917,000000,31.34,31.382,31.28,31.3199,9100,0
+SIXO.US,D,20240918,000000,31.3057,31.41,31.2801,31.2942,5884,0
+SIXO.US,D,20240919,000000,31.5327,31.5412,31.51,31.5412,3497,0
+SIXO.US,D,20240920,000000,31.55,31.5895,31.5001,31.577,5680,0
+SIXO.US,D,20240923,000000,31.58,31.6399,31.58,31.635,3863,0
+SIXO.US,D,20240924,000000,31.62,31.69,31.62,31.67,4020,0
+SIXO.US,D,20240925,000000,31.63,31.7099,31.63,31.67,1460,0
+SIXO.US,D,20240926,000000,31.7,31.7,31.66,31.675,19999,0
+SIXO.US,D,20240927,000000,31.67,31.74,31.67,31.7253,5684,0
+SIXO.US,D,20240930,000000,31.7366,31.84,31.722,31.765,15653,0
+SIXO.US,D,20241001,000000,31.92,31.92,31.508,31.577,77534,0
+SIXO.US,D,20241002,000000,31.57,31.64,31.49,31.619,34427,0
+SIXO.US,D,20241003,000000,31.61,31.68,31.52,31.5504,5871161,0
+SIXO.US,D,20241004,000000,31.78,31.78,31.5471,31.76,35403,0
+SIXO.US,D,20241007,000000,31.77,31.77,31.52,31.58,32040,0
+SIXO.US,D,20241008,000000,31.58,31.75,31.58,31.67,78365,0
+SIXO.US,D,20241009,000000,31.75,31.89,31.725,31.77,41593,0
+SIXO.US,D,20241010,000000,31.81,31.83,31.74,31.81,30964,0
+SIXO.US,D,20241011,000000,31.74,31.92,31.74,31.8,37877,0
+SIXO.US,D,20241014,000000,31.94,32.0496,31.94,32.0049,16535,0
+SIXO.US,D,20241015,000000,32.05,32.05,31.8835,31.92,15826,0
+SIXO.US,D,20241016,000000,31.885,32.04,31.885,31.975,351300,0
+SIXO.US,D,20241017,000000,31.9,32.14,31.9,32,33662,0
+SIXO.US,D,20241018,000000,32.013175,32.12,32.005,32.0629,27235,0
+SIXO.US,D,20241021,000000,32.0206,32.15,31.98,32.07,30081,0
+SIXO.US,D,20241022,000000,31.88,32.1,31.88,32.0334,59020,0
+SIXO.US,D,20241023,000000,31.99,31.99,31.8199,31.8853,44455,0
+SIXO.US,D,20241024,000000,31.94,31.9464,31.86,31.9379,25326,0
+SIXO.US,D,20241025,000000,32.0485,32.08,31.9094,31.9499,10172,0
+SIXO.US,D,20241028,000000,32.0094,32.04,31.9613,31.9816,20282,0
+SIXO.US,D,20241029,000000,31.79,32.05,31.79,32.0199,23420,0
+SIXO.US,D,20241030,000000,32,32.1,31.94,31.99,30858,0
+SIXO.US,D,20241031,000000,32.16,32.16,31.6501,31.69,42802,0
+SIXO.US,D,20241101,000000,31.76,31.843,31.7,31.7001,26252,0
+SIXO.US,D,20241104,000000,31.812,31.812,31.6659,31.6688,34396,0
+SIXO.US,D,20241105,000000,31.77,31.92,31.77,31.9,25855,0
+SIXO.US,D,20241106,000000,32.19,32.31,32.16,32.29,28676,0
+SIXO.US,D,20241107,000000,32.23,32.51,32.23,32.51,42668,0
+SIXO.US,D,20241108,000000,32.4,32.488,32.4,32.44,36014,0
+SIXO.US,D,20241111,000000,32.4681,32.52,32.43,32.4609,32749,0
+SIXO.US,D,20241112,000000,32.5,32.509,32.4091,32.47,161981,0
+SIXO.US,D,20241113,000000,32.45,32.54,32.441,32.48,214555,0
+SIXO.US,D,20241114,000000,32.4541,32.485,32.39,32.435,37038,0
+SIXO.US,D,20241115,000000,32.2912,32.2912,32.15,32.17,49138,0
+SIXO.US,D,20241118,000000,32.22,32.32,32.2005,32.32,32467,0
+SIXO.US,D,20241119,000000,32.2,32.3694,32.1857,32.3,55161,0
+SIXO.US,D,20241120,000000,32.3,32.32,32.18,32.31,33711,0
+SIXO.US,D,20241121,000000,32.3,32.43,32.24,32.36,28105,0
+SIXO.US,D,20241122,000000,32.45,32.49,32.36,32.4662,41399,0
+SIXO.US,D,20241125,000000,32.6,32.6,32.463,32.5331,19579,0
+SIXO.US,D,20241126,000000,32.52,32.63,32.52,32.63,23347,0
+SIXO.US,D,20241127,000000,32.605,32.629,32.53,32.54,42974,0
+SIXO.US,D,20241129,000000,32.58,32.68,32.58,32.68,12759,0
+SIXO.US,D,20241202,000000,32.6714,32.71,32.6618,32.67,2821789,0
+SIXO.US,D,20241203,000000,32.665,32.73,32.655,32.69,16500,0
+SIXO.US,D,20241204,000000,32.7335,32.8099,32.65,32.785,33047,0
+SIXO.US,D,20241205,000000,32.79,32.83,32.73,32.75,27809,0
+SIXO.US,D,20241206,000000,32.8275,32.83,32.76,32.83,15106,0
+SIXO.US,D,20241209,000000,32.78,32.8,32.7,32.7,11570,0
+SIXO.US,D,20241210,000000,32.735,32.7892,32.6701,32.73,17450,0
+SIXO.US,D,20241211,000000,32.8033,32.8599,32.77,32.84,16471,0
+SIXO.US,D,20241212,000000,32.83,32.83,32.73,32.73,20476,0
+SIXO.US,D,20241213,000000,32.8331,32.8331,32.72,32.77,9286,0
+SIXO.US,D,20241216,000000,32.795,32.85,32.7584,32.815,6083,0
+SIXO.US,D,20241217,000000,32.75,32.81,32.73,32.8062,24471,0
+SIXO.US,D,20241218,000000,32.76,32.83,32.34,32.3409,43436,0
+SIXO.US,D,20241219,000000,32.3864,32.41,32.29,32.2933,25487,0
+SIXO.US,D,20241220,000000,32.27,32.6061,32.18,32.4988,19653,0
+SIXO.US,D,20241223,000000,32.47,32.615,32.43,32.6149,74271,0
+SIXO.US,D,20241224,000000,32.65,32.7551,32.62,32.7551,4326,0
+SIXO.US,D,20241226,000000,32.75,32.8149,32.7113,32.795,10080,0
+SIXO.US,D,20241227,000000,32.69,32.69,32.5,32.625,23482,0
+SIXO.US,D,20241230,000000,32.42,32.5574,32.34,32.4685,47123,0
+SIXO.US,D,20241231,000000,32.51,32.56,32.39,32.4009,12687,0
+SIXO.US,D,20250102,000000,32.35,32.49,32.27,32.3697,24163,0
+SIXO.US,D,20250103,000000,32.475,32.62,32.47,32.5973,7265,0
+SIXO.US,D,20250106,000000,32.79,32.801,32.66,32.69,14335,0
+SIXO.US,D,20250107,000000,32.65,32.65,32.4641,32.5049,11689,0
+SIXO.US,D,20250108,000000,32.4573,32.53,32.44,32.5246,14993,0
+SIXO.US,D,20250110,000000,32.38,32.4,32.18,32.22,22373,0
+SIXO.US,D,20250113,000000,32.1583,32.3,32.09,32.2881,27984,0
+SIXO.US,D,20250114,000000,32.38,32.38,32.2,32.2917,207625,0
+SIXO.US,D,20250115,000000,32.59,32.69,32.57,32.65,27976,0
+SIXO.US,D,20250116,000000,32.69,32.73,32.62,32.64,18364,0
+SIXO.US,D,20250117,000000,32.765,32.845,32.7384,32.84,16194,0
+SIXO.US,D,20250121,000000,32.89,32.98,32.845,32.92,16926,0
+SIXO.US,D,20250122,000000,33.0199,33.0809,33,33.07,67955,0
+SIXO.US,D,20250123,000000,33.015,33.11,33,33.08,20078,0
+SIXO.US,D,20250124,000000,33.14,33.2,33.05,33.1,71774,0
+SIXO.US,D,20250127,000000,32.8443,32.87,32.7803,32.85,9511,0
+SIXO.US,D,20250128,000000,32.82,33.05,32.82,32.99,8449,0
+SIXO.US,D,20250129,000000,32.96,32.97,32.8772,32.96,19920,0
+SIXO.US,D,20250130,000000,33,33.09,32.93,33,37866,0
+SIXO.US,D,20250131,000000,33.08,33.155,32.92,32.92,34378,0
+SIXO.US,D,20250203,000000,32.6554,32.9099,32.625,32.83,18051,0
+SIXO.US,D,20250204,000000,32.84,32.995,32.84,32.995,31913,0
+SIXO.US,D,20250205,000000,32.93,33.0469,32.91,33.0303,10680,0
+SIXO.US,D,20250206,000000,33.08,33.0914,33.01,33.0914,30378,0
+SIXO.US,D,20250207,000000,33.11,33.11,32.9401,32.9401,20904,0
+SIXO.US,D,20250210,000000,33.0527,33.11,33.03,33.06,33947,0
+SIXO.US,D,20250211,000000,33.0521,33.11,33.01,33.081,22471,0
+SIXO.US,D,20250212,000000,32.96,33.07,32.9,33.04,30384,0
+SIXO.US,D,20250213,000000,33.1226,33.21,33.1226,33.21,16843,0
+SIXO.US,D,20250214,000000,33.25,33.28,33.2204,33.2443,15309,0
+SIXO.US,D,20250218,000000,33.234221,33.34,33.2034,33.34,17543,0
+SIXO.US,D,20250219,000000,33.26,33.34,33.2542,33.32,18383,0
+SIXO.US,D,20250220,000000,33.229,33.29,33.18,33.2841,18169,0
+SIXO.US,D,20250221,000000,33.26,33.2668,32.96,32.9869,38174,0
+SIXO.US,D,20250224,000000,33.04,33.04,32.87,32.87,22754,0
+SIXO.US,D,20250225,000000,32.81,32.88,32.67,32.78,81658,0
+SIXO.US,D,20250226,000000,32.84,32.99,32.701,32.78,63371,0
+SIXO.US,D,20250227,000000,32.811,32.84,32.471,32.4727,259195,0
+SIXO.US,D,20250228,000000,32.48,32.78,32.44,32.78,16251,0
+SIXO.US,D,20250303,000000,32.84,32.84,32.38,32.4279,13643,0
+SIXO.US,D,20250304,000000,32.18,32.435,32.06,32.2,177844,0
+SIXO.US,D,20250305,000000,32.24,32.44,32.1,32.4,20765,0
+SIXO.US,D,20250306,000000,32.14,32.2877,32.0396,32.08,35932,0
+SIXO.US,D,20250307,000000,32.1,32.1607,31.91,32.15,18534,0
+SIXO.US,D,20250310,000000,31.96,31.96,31.6001,31.7247,15201,0
+SIXO.US,D,20250311,000000,31.71,31.75,31.545,31.6186,23708,0
+SIXO.US,D,20250312,000000,31.775,31.775,31.6,31.6726,40669,0
+SIXO.US,D,20250313,000000,31.66,31.66,31.51,31.51,16679,0
+SIXO.US,D,20250314,000000,31.605,31.73,31.5901,31.7,48303,0
+SIXO.US,D,20250317,000000,31.73,31.88,31.7201,31.76,59108,0
+SIXO.US,D,20250318,000000,31.69,31.75,31.66,31.6801,85151,0
+SIXO.US,D,20250319,000000,31.73,31.81,31.71,31.77,67864,0
+SIXO.US,D,20250320,000000,31.72,31.83,31.68,31.73,26230,0
+SIXO.US,D,20250321,000000,31.66,31.7295,31.6427,31.7,25897,0
+SIXO.US,D,20250324,000000,31.86,31.93,31.82,31.93,15019,0
+SIXO.US,D,20250325,000000,31.895891,31.95,31.87,31.88,188604,0
+SIXO.US,D,20250326,000000,31.85,31.85,31.6912,31.72,32568,0
+SIXO.US,D,20250327,000000,31.73,31.74,31.6227,31.64,29514,0
+SIXO.US,D,20250328,000000,31.6219,31.64,31.56,31.59,231585,0
+SIXO.US,D,20250331,000000,31.595,31.64,31.56,31.58,20135,0
+SIXO.US,D,20250401,000000,31.59,31.6816,31.44,31.63,95954,0
+SIXO.US,D,20250402,000000,31.46,31.7899,31.46,31.73,30511,0
+SIXO.US,D,20250403,000000,31.17,31.24,30.87,30.87,57037,0
+SIXO.US,D,20250404,000000,30.31,30.38,29.72,29.72,54474,0
+SIXO.US,D,20250407,000000,28.9,30.22,28.82,29.72,124950,0
+SIXO.US,D,20250408,000000,30.37,30.44,29.13,29.355,53286,0
+SIXO.US,D,20250409,000000,29.28,31.11,29.21,30.98,103115,0
+SIXO.US,D,20250410,000000,30.55,30.56,29.9,30.36,17980,0
+SIXO.US,D,20250411,000000,30.28,30.729,30.16,30.63,27934,0
+SIXO.US,D,20250414,000000,31.02,31.0399,30.78,30.9405,29069,0
+SIXO.US,D,20250415,000000,30.89,31.052,30.89,30.93,30647,0
+SIXO.US,D,20250416,000000,30.63,30.805,30.396,30.51,17245,0
+SIXO.US,D,20250417,000000,30.61,30.7,30.49,30.53,46004,0
+SIXO.US,D,20250421,000000,30.36,30.4106,29.92,30.16,19106,0
+SIXO.US,D,20250422,000000,30.3,30.65,30.29,30.5854,34858,0
+SIXO.US,D,20250423,000000,31.0235,31.115,30.8201,30.88,64734,0
+SIXO.US,D,20250424,000000,30.9,31.23,30.9,31.2,43953,0
+SIXO.US,D,20250425,000000,31.195,31.385,31.11,31.385,66723,0
+SIXO.US,D,20250428,000000,31.357,31.42,31.2061,31.42,50114,0
+SIXO.US,D,20250429,000000,31.3015,31.5588,31.3015,31.47,117359,0
+SIXO.US,D,20250430,000000,31.13,31.51,31.12,31.47,22514,0
+SIXO.US,D,20250501,000000,31.59,31.6862,31.52,31.52,17167,0
+SIXO.US,D,20250502,000000,31.7495,31.85,31.73,31.83,18282,0
+SIXO.US,D,20250505,000000,31.684,31.7999,31.6801,31.71,15589,0
+SIXO.US,D,20250506,000000,31.535,31.66,31.51,31.6,17745,0
+SIXO.US,D,20250507,000000,31.6327,31.7,31.4942,31.7,25490,0
+SIXO.US,D,20250508,000000,31.73,31.92,31.67,31.78,19515,0
+SIXO.US,D,20250509,000000,31.87,31.87,31.76,31.8,19419,0
+SIXO.US,D,20250512,000000,32.2489,32.26,32.14,32.25,47869,0
+SIXO.US,D,20250513,000000,32.31,32.44,32.29,32.375,21106,0
+SIXO.US,D,20250514,000000,32.3932,32.4,32.29,32.35,18401,0
+SIXO.US,D,20250515,000000,32.35,32.45,32.3076,32.4,27485,0
+SIXO.US,D,20250516,000000,32.4564,32.52,32.41,32.49,24160,0
+SIXO.US,D,20250519,000000,32.33,32.53,32.31,32.5023,11599,0
+SIXO.US,D,20250520,000000,32.495,32.55,32.41,32.51,40798,0
+SIXO.US,D,20250521,000000,32.41,32.5099,32.2624,32.3,15661,0
+SIXO.US,D,20250522,000000,32.29,32.38,32.257,32.3,13597,0
+SIXO.US,D,20250523,000000,32.08,32.2599,32.08,32.15,61691,0
+SIXO.US,D,20250527,000000,32.38,32.5,32.36,32.4751,21493,0
+SIXO.US,D,20250528,000000,32.5,32.5,32.4199,32.4199,31320,0
+SIXO.US,D,20250529,000000,32.515,32.5899,32.4005,32.43,22674,0
+SIXO.US,D,20250530,000000,32.444,32.4813,32.38,32.4813,16128,0
+SIXO.US,D,20250602,000000,32.47,32.54,32.41,32.53,14305,0
+SIXO.US,D,20250603,000000,32.59,32.65,32.56,32.65,235280,0
+SIXO.US,D,20250604,000000,32.62,32.68,32.6,32.66,12112,0
+SIXO.US,D,20250605,000000,32.7099,32.73,32.555,32.555,12400,0
+SIXO.US,D,20250606,000000,32.7521,32.7521,32.68,32.73,12541,0
+SIXO.US,D,20250609,000000,32.7419,32.7844,32.71,32.745,21071,0
+SIXO.US,D,20250610,000000,32.79,32.82,32.74,32.78,10172,0
+SIXO.US,D,20250611,000000,32.83,32.8599,32.7309,32.7563,17267,0
+SIXO.US,D,20250612,000000,32.77,32.84,32.72,32.8049,14595,0
+SIXO.US,D,20250613,000000,32.71,32.7741,32.661,32.661,7151,0
+SIXO.US,D,20250616,000000,32.815,32.8435,32.7716,32.7949,11954,0
+SIXO.US,D,20250617,000000,32.73,32.7825,32.663,32.69,10348,0
+SIXO.US,D,20250618,000000,32.6937,32.8,32.67,32.705,21004,0
+SIXO.US,D,20250620,000000,32.774,32.774,32.6462,32.67,14766,0
+SIXO.US,D,20250623,000000,32.73,32.85,32.69,32.85,4719,0
+SIXO.US,D,20250624,000000,32.927,32.99,32.89,32.91,9633,0
+SIXO.US,D,20250625,000000,32.9979,32.9979,32.9373,32.96,14979,0
+SIXO.US,D,20250626,000000,33,33.05,32.99,33.041,7636,0
+SIXO.US,D,20250627,000000,33.0501,33.11,33.03,33.07,20132,0
+SIXO.US,D,20250630,000000,33.08,33.14,33.08,33.11,28244,0
+SIXO.US,D,20250701,000000,33.116,33.15,33.0916,33.125,41902,0
+SIXO.US,D,20250702,000000,33.12,33.17,33.12,33.15,48914,0
+SIXO.US,D,20250703,000000,33.2003,33.25,33.17,33.21,20356,0
+SIXO.US,D,20250707,000000,33.2002,33.23,33.13,33.14,28062,0
+SIXO.US,D,20250708,000000,33.16,33.2125,33.14,33.15,83499,0
+SIXO.US,D,20250709,000000,33.22,33.245,33.19,33.245,18527,0
+SIXO.US,D,20250710,000000,33.26,33.29,33.22,33.28,13917,0
+SIXO.US,D,20250711,000000,33.22,33.27,33.22,33.252,13605,0
+SIXO.US,D,20250714,000000,33.2345,33.3,33.212,33.265,4018419,0
+SIXO.US,D,20250715,000000,33.29,33.32,33.225,33.28,15962,0
+SIXO.US,D,20250716,000000,33.285,33.3096,33.18,33.24,25325,0
+SIXO.US,D,20250717,000000,33.3,33.3282,33.28,33.31,5489,0
+SIXO.US,D,20250718,000000,33.34,33.355,33.335,33.335,2014,0
+SIXO.US,D,20250721,000000,33.3962,33.3962,33.32,33.3653,23524,0
+SIXO.US,D,20250722,000000,33.35,33.37,33.33,33.37,3967,0
+SIXO.US,D,20250723,000000,33.3601,33.42,33.3601,33.38,7693,0
+SIXO.US,D,20250724,000000,33.44,33.44,33.39,33.39,4206,0
+SIXO.US,D,20250725,000000,33.4428,33.46,33.4324,33.455,6347,0
+SIXO.US,D,20250728,000000,33.45,33.4832,33.45,33.4702,2111,0
+SIXO.US,D,20250729,000000,33.47,33.4795,33.44,33.45,152871,0
+SIXO.US,D,20250730,000000,33.44,33.4595,33.42,33.42,2366,0
+SIXO.US,D,20250731,000000,33.46,33.4797,33.42,33.42,5130,0
+SIXO.US,D,20250801,000000,33.33,33.345,33.275,33.3063,5394,0
+SIXO.US,D,20250804,000000,33.39,33.43,33.39,33.42,5749,0
+SIXO.US,D,20250805,000000,33.44,33.45,33.4,33.415,7695,0
+SIXO.US,D,20250806,000000,33.42,33.485,33.42,33.485,4252,0
+SIXO.US,D,20250807,000000,33.5363,33.5363,33.47,33.4759,1147,0
+SIXO.US,D,20250808,000000,33.5,33.5491,33.49,33.535,2191,0
+SIXO.US,D,20250811,000000,33.53,33.57,33.51,33.51,4573,0
+SIXO.US,D,20250812,000000,33.58,33.59,33.55,33.585,2343,0
+SIXO.US,D,20250813,000000,33.61,33.6184,33.59,33.61,2689,0
+SIXO.US,D,20250814,000000,33.58,33.639,33.58,33.62,6326,0
+SIXO.US,D,20250815,000000,33.62,33.65,33.61,33.635,3645,0
+SIXO.US,D,20250818,000000,33.605,33.66,33.585,33.64,15388,0
+SIXO.US,D,20250819,000000,33.645,33.66,33.615,33.615,1813,0
+SIXO.US,D,20250820,000000,33.6,33.63,33.581,33.615,1485,0
+SIXO.US,D,20250821,000000,33.58,33.595,33.58,33.595,957,0
+SIXO.US,D,20250822,000000,33.62,33.71,33.62,33.685,1532,0
+SIXO.US,D,20250825,000000,33.67,33.69,33.67,33.69,1029,0
+SIXO.US,D,20250826,000000,33.67,33.693,33.67,33.69,1290,0
+SIXO.US,D,20250827,000000,33.69,33.8,33.68,33.7,28537,0
+SIXO.US,D,20250828,000000,33.75,33.75,33.7,33.73,23704,0
+SIXO.US,D,20250829,000000,33.73,33.73,33.7,33.72,6308,0
+SIXO.US,D,20250902,000000,33.63,33.76,33.58,33.7356,64662,0
+SIXO.US,D,20250903,000000,33.71,33.73,33.7,33.72,3602,0
+SIXO.US,D,20250904,000000,33.77,33.79,33.72,33.75,43852,0
+SIXO.US,D,20250905,000000,33.7501,33.8299,33.7501,33.79,2296,0
+SIXO.US,D,20250908,000000,33.8399,33.8399,33.805,33.805,3782,0
+SIXO.US,D,20250909,000000,33.7901,33.8299,33.7901,33.81,1671,0
+SIXO.US,D,20250910,000000,33.82,33.84,33.815,33.815,1752,0
+SIXO.US,D,20250911,000000,33.82,33.82,33.8001,33.82,2804,0
+SIXO.US,D,20250912,000000,33.83,33.85,33.81,33.81,11195,0
+SIXO.US,D,20250915,000000,33.84,33.85,33.82,33.835,5638,0
+SIXO.US,D,20250916,000000,33.842,33.8599,33.82,33.84,3651,0
+SIXO.US,D,20250917,000000,33.83,33.85,33.67,33.83,8742,0
+SIXO.US,D,20250918,000000,33.8691,33.88,33.84,33.855,10421,0
+SIXO.US,D,20250919,000000,33.86,33.8773,33.86,33.86,1152,0
+SIXO.US,D,20250922,000000,33.89,33.89,33.864301,33.87,1708,0
+SIXO.US,D,20250923,000000,33.9299,33.9299,33.865,33.9,128167,0
+SIXO.US,D,20250924,000000,33.9199,33.9199,33.85,33.8743,17949,0
+SIXO.US,D,20250925,000000,33.91,33.9226,33.89,33.9072,48273,0
+SIXO.US,D,20250926,000000,33.93,33.93,33.89,33.91,62193,0
+SIXO.US,D,20250929,000000,33.929,33.93,33.86,33.894,45548,0
+SIXO.US,D,20250930,000000,33.89,33.9299,33.89,33.901,11282,0
+SIXO.US,D,20251001,000000,33.86,34.05,33.86,34.01,92235,0
+SIXO.US,D,20251002,000000,34.01,34.03,33.93,33.9959,55669,0
+SIXO.US,D,20251003,000000,34.029,34.04,33.96,33.99,11776,0
+SIXO.US,D,20251006,000000,34.03,34.06,34.0135,34.0363,16303,0
+SIXO.US,D,20251007,000000,34.05,34.05,33.95,33.9808,615679,0
+SIXO.US,D,20251008,000000,33.99,34.0799,33.99,34.065,10284,0
+SIXO.US,D,20251009,000000,34.06,34.0776,33.98,34.0378,202979,0
+SIXO.US,D,20251010,000000,34.1,34.12,33.563,33.563,30553,0
+SIXO.US,D,20251013,000000,33.81,33.87,33.7775,33.8553,32393,0
+SIXO.US,D,20251014,000000,33.61,33.91,33.6,33.8058,12967,0
+SIXO.US,D,20251015,000000,33.94,33.94,33.73,33.8515,9924,0
+SIXO.US,D,20251016,000000,33.9001,33.9585,33.69,33.7514,18201,0
+SIXO.US,D,20251017,000000,33.77,33.9,33.7332,33.8763,19640,0
+SIXO.US,D,20251020,000000,34.04,34.1099,34.01,34.0697,6322,0
+SIXO.US,D,20251021,000000,34.0552,34.1133,34.0227,34.074,4228,0
+SIXO.US,D,20251022,000000,34.06,34.07,33.8686,33.9996,16853,0
+SIXO.US,D,20251023,000000,34.02,34.14,34.02,34.12,17188,0
+SIXO.US,D,20251024,000000,34.24,34.28,34.2,34.2344,23268,0
+SIXO.US,D,20251027,000000,34.39,34.42,34.33,34.42,31868,0
+SIXO.US,D,20251028,000000,34.425,34.45,34.24,34.4103,14279,0
+SIXO.US,D,20251029,000000,34.47,34.47,34.334258,34.3883,17624,0
+SIXO.US,D,20251030,000000,34.32,34.37,34.251,34.2532,3962,0
+SIXO.US,D,20251031,000000,34.35,34.36,34.2288,34.2962,2357,0
+SIXO.US,D,20251103,000000,34.303057,34.37,34.2275,34.34,12189,0
+SIXO.US,D,20251104,000000,34.12,34.2112,34.12,34.1296,9936,0
+SIXO.US,D,20251105,000000,34.2,34.3,34.199,34.2261,7985586,0
+SIXO.US,D,20251106,000000,34.24,34.28,34.03,34.07,71799,0
+SIXO.US,D,20251107,000000,34,34.1,33.84,34.1,35248,0
+SIXO.US,D,20251110,000000,34.3099,34.4,34.19,34.34,47767,0
+SIXO.US,D,20251111,000000,34.3,34.39,34.2701,34.3678,18498,0
+SIXO.US,D,20251112,000000,34.395,34.4,34.33,34.38,23865,0
+SIXO.US,D,20251113,000000,34.32,34.32,34.08,34.11,34848,0
+SIXO.US,D,20251114,000000,33.94,34.214,33.94,34.13,28447,0
+SIXO.US,D,20251117,000000,34.0623,34.1699,33.885,33.94,30972,0
+SIXO.US,D,20251118,000000,33.88,33.92,33.71,33.8512,28948,0
+SIXO.US,D,20251119,000000,33.94,33.95,33.8375,33.8987,40221,0
+SIXO.US,D,20251120,000000,34.223,34.223,33.6001,33.6376,29059,0
+SIXO.US,D,20251121,000000,33.7,33.94,33.61,33.7969,217912,0
+SIXO.US,D,20251124,000000,33.95,34.14,33.92,34.1049,23704,0
+SIXO.US,D,20251125,000000,34.09,34.28,34.0899,34.2653,31227,0
+SIXO.US,D,20251126,000000,34.3732,34.69,34.33,34.4185,26940,0
+SIXO.US,D,20251128,000000,34.43,34.48,34.43,34.4714,10494,0
+SIXO.US,D,20251201,000000,34.41,34.4899,34.4,34.4103,23794,0
+SIXO.US,D,20251202,000000,34.48,34.52,34.42,34.4647,28773,0
+SIXO.US,D,20251203,000000,34.4765,34.56,34.4,34.5247,33113,0
+SIXO.US,D,20251204,000000,34.5476,34.5599,34.461,34.5213,25491,0
+SIXO.US,D,20251205,000000,34.657,34.66,34.5211,34.5769,19977,0
+SIXO.US,D,20251208,000000,34.5967,34.64,34.5,34.5158,17404,0
+SIXO.US,D,20251209,000000,34.55,34.585,34.52,34.525,20996,0
+SIXO.US,D,20251210,000000,34.54,34.6883,34.5095,34.66,28905,0
+SIXO.US,D,20251211,000000,34.57,34.73,34.42,34.6862,29662,0
+SIXO.US,D,20251212,000000,34.6915,34.74,34.48,34.5634,35152,0
+SIXO.US,D,20251215,000000,34.59,34.6099,34.47,34.5316,24470,0
+SIXO.US,D,20251216,000000,34.4944,34.5691,34.41,34.515,26905,0
+SIXO.US,D,20251217,000000,34.579,34.579,34.319,34.319,28098,0
+SIXO.US,D,20251218,000000,34.445,34.55,34.4,34.4662,33125,0
+SIXO.US,D,20251219,000000,34.5201,34.63,34.5201,34.5984,51992,0
+SIXO.US,D,20251222,000000,34.715,34.76,34.67,34.73,19857,0
+SIXO.US,D,20251223,000000,34.76,34.85,34.76,34.8485,29145,0
+SIXO.US,D,20251224,000000,34.8791,34.88,34.8,34.8604,16027,0
+SIXO.US,D,20251226,000000,34.88,34.88,34.84,34.8751,15997,0
+SIXO.US,D,20251229,000000,34.8545,34.88,34.79,34.8598,17465,0
+SIXO.US,D,20251230,000000,34.8336,34.87,34.81,34.83,22214,0
+SIXO.US,D,20251231,000000,34.77,34.82,34.725,34.73,29780,0
+SIXO.US,D,20260102,000000,34.8293,34.8569,34.65,34.737,20317,0
+SIXO.US,D,20260105,000000,34.82,34.8992,34.8005,34.83,171164,0
+SIXO.US,D,20260106,000000,34.93,35.005,34.85,34.98,44661,0
+SIXO.US,D,20260107,000000,34.935,34.98,34.8836,34.894,36031,0
+SIXO.US,D,20260108,000000,34.894,34.96,34.85,34.92,34216,0
+SIXO.US,D,20260109,000000,34.91,35.09,34.91,35.09,29969,0
+SIXO.US,D,20260112,000000,34.99,35.08,34.99,35.04,19736,0
+SIXO.US,D,20260113,000000,35.0497,35.05,34.96,35.013,28380,0
+SIXO.US,D,20260114,000000,34.995,35.005,34.82,34.9201,34575,0
+SIXO.US,D,20260115,000000,35.06,35.09,34.9601,35.005,41605,0
+SIXO.US,D,20260116,000000,35.08,35.08,34.97,35.015,29948,0
+SIXO.US,D,20260120,000000,34.77,34.81,34.6,34.6,12363,0
+SIXO.US,D,20260121,000000,34.77,34.93,34.65,34.835,27136,0
+SIXO.US,D,20260122,000000,34.9862,35.01,34.9,34.9447,57142,0
+SIXO.US,D,20260123,000000,34.928,35.01,34.91,34.97,26175,0
+SIXO.US,D,20260126,000000,35.015,35.08,34.96,35.04,19388,0
+SIXO.US,D,20260127,000000,35.11,35.1493,35.08,35.125,24941,0
+SIXO.US,D,20260128,000000,35.19,35.19,35.0907,35.15,54068,0
+SIXO.US,D,20260129,000000,34.98,35.1,34.87,35.1,45762,0
+SIXO.US,D,20260130,000000,35.07,35.08,34.94,35.035,50346,0
+SIXO.US,D,20260202,000000,35.149,35.22,35.02,35.22,17082,0
+SIXO.US,D,20260203,000000,35.13,35.19,34.83,35,20644,0
+SIXO.US,D,20260204,000000,35,35.01,34.78,34.919,24260,0
+SIXO.US,D,20260205,000000,34.78,34.78,34.6002,34.67,20785,0
+SIXO.US,D,20260206,000000,34.87,35.07,34.79,35.04,40300,0
+SIXO.US,D,20260209,000000,35.05,35.19,35.02,35.17,88251,0
+SIXO.US,D,20260210,000000,35.17,35.195,35.08,35.08,37511,0
+SIXO.US,D,20260211,000000,35.19,35.19,35.03,35.09,34394,0
+SIXO.US,D,20260212,000000,35.18,35.19,34.75,34.75,47058,0
+SIXO.US,D,20260213,000000,34.78,34.93,34.75,34.7886,47574,0
+SIXO.US,D,20260217,000000,34.7811,34.89,34.65,34.82,35469,0
+SIXO.US,D,20260218,000000,34.93,35.04,34.8701,34.96,21918,0
diff --git a/daily/us/nyse etfs/2/size.us.txt b/daily/us/nyse etfs/2/size.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff0ea2344826bb9ffebf0ff5318613cdb6eb4ca2
--- /dev/null
+++ b/daily/us/nyse etfs/2/size.us.txt	
@@ -0,0 +1,3061 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIZE.US,D,20130426,000000,43.3901,43.3901,43.1958,43.1958,711.20471616697,0
+SIZE.US,D,20130429,000000,43.2136,43.407,43.2136,43.407,5353.7069910612,0
+SIZE.US,D,20130430,000000,43.2672,43.5557,43.2672,43.5557,5690.6465303516,0
+SIZE.US,D,20130501,000000,42.5942,42.5942,42.5942,42.5942,1069.3290767901,0
+SIZE.US,D,20130503,000000,43.972,43.9888,43.856,43.8987,2813.5460331769,0
+SIZE.US,D,20130506,000000,44.2337,44.2337,44.2337,44.2337,116.01211682156,0
+SIZE.US,D,20130507,000000,43.963,44.0731,43.963,44.0731,1183.3235915799,0
+SIZE.US,D,20130508,000000,44.1593,44.1593,44.1435,44.1435,2487.7033050607,0
+SIZE.US,D,20130509,000000,44.2178,44.2178,44.0413,44.0662,4943.1249776144,0
+SIZE.US,D,20130513,000000,44.2,44.2,44.2,44.2,208.82181027881,0
+SIZE.US,D,20130514,000000,44.6025,44.6738,44.6025,44.6738,2962.8485835211,0
+SIZE.US,D,20130515,000000,44.7076,44.8662,44.7076,44.8532,594.18379832957,0
+SIZE.US,D,20130516,000000,45.3787,45.3787,44.7144,44.7144,1044.1090513941,0
+SIZE.US,D,20130517,000000,44.8245,44.8245,44.8245,44.8245,452.95165611202,0
+SIZE.US,D,20130520,000000,45.0416,45.0495,44.9513,44.9603,8911.7481739277,0
+SIZE.US,D,20130521,000000,45.0763,45.0763,45.0763,45.0763,238.07703973816,0
+SIZE.US,D,20130522,000000,45.1714,45.1714,44.5598,44.5598,1659.4776710563,0
+SIZE.US,D,20130523,000000,44.0413,44.3625,44.0413,44.3447,5586.7400257202,0
+SIZE.US,D,20130524,000000,44.2089,44.2089,44.1068,44.1435,3506.5923310587,0
+SIZE.US,D,20130528,000000,44.6996,44.6996,44.426,44.4617,2372.6999892549,0
+SIZE.US,D,20130529,000000,43.9512,43.9512,43.9512,43.9512,238.07703973816,0
+SIZE.US,D,20130530,000000,44.2,44.2,44.2,44.2,354.08915655973,0
+SIZE.US,D,20130531,000000,44.199,44.199,44.199,44.199,238.07703973816,0
+SIZE.US,D,20130603,000000,43.4655,43.5507,43.4655,43.5507,238.07703973816,0
+SIZE.US,D,20130604,000000,43.6399,43.6578,43.4099,43.4099,2954.7781753944,0
+SIZE.US,D,20130605,000000,43.0313,43.0313,43.0144,43.0144,446.89885001698,0
+SIZE.US,D,20130606,000000,42.8846,42.8846,42.8846,42.8846,116.01211682156,0
+SIZE.US,D,20130607,000000,43.7281,43.744,43.7281,43.744,1421.4006313181,0
+SIZE.US,D,20130610,000000,44.0998,44.0998,43.8104,43.8104,4343.8971742057,0
+SIZE.US,D,20130611,000000,43.744,43.744,43.744,43.744,594.18379832957,0
+SIZE.US,D,20130612,000000,43.6608,43.6608,43.3901,43.3901,1195.42920377,0
+SIZE.US,D,20130613,000000,43.6608,43.6608,43.1017,43.2315,829.23443502022,0
+SIZE.US,D,20130614,000000,43.8392,43.8392,43.8392,43.8392,2427.1752441103,0
+SIZE.US,D,20130617,000000,43.8659,43.8659,43.8659,43.8659,354.08915655973,0
+SIZE.US,D,20130620,000000,42.8241,42.8241,42.5942,42.5942,4860.4032943156,0
+SIZE.US,D,20130621,000000,42.726,42.726,42.726,42.726,283.47308545095,0
+SIZE.US,D,20130626,000000,43.0868,43.0868,43.0868,43.0868,571.9901759811,0
+SIZE.US,D,20130627,000000,43.4545,43.4545,43.4545,43.4545,352.07155452805,0
+SIZE.US,D,20130628,000000,43.6925,43.6925,43.6925,43.6925,112.98571377404,0
+SIZE.US,D,20130701,000000,43.5368,43.5368,43.5368,43.5368,1179.2883875166,0
+SIZE.US,D,20130703,000000,42.7666,43.5022,42.7666,43.5022,2849.8628697471,0
+SIZE.US,D,20130708,000000,44.0969,44.0969,44.0969,44.0969,173.51377472443,0
+SIZE.US,D,20130711,000000,44.9365,44.9365,44.9365,44.9365,1138.936346883,0
+SIZE.US,D,20130722,000000,44.8077,47.3998,44.8077,45.7494,1839.0442518757,0
+SIZE.US,D,20130729,000000,45.5699,45.5699,45.5383,45.5383,237.06823872232,0
+SIZE.US,D,20130731,000000,45.6611,45.6611,45.6611,45.6611,408.56441141507,0
+SIZE.US,D,20130805,000000,46.1557,46.1557,46.1557,46.1557,116.01211682156,0
+SIZE.US,D,20130809,000000,45.8911,45.901,45.8911,45.901,591.15739528205,0
+SIZE.US,D,20130815,000000,44.8682,44.8682,44.8682,44.8682,237.06823872232,0
+SIZE.US,D,20130819,000000,44.5043,44.5123,44.5043,44.5043,24002.402569873,0
+SIZE.US,D,20130820,000000,44.8077,44.8077,44.8077,44.8077,12796.640885926,0
+SIZE.US,D,20130823,000000,44.9097,44.9097,44.9097,44.9097,277.42027935591,0
+SIZE.US,D,20130826,000000,44.9613,45.0793,44.9613,45.001,556.8581607435,0
+SIZE.US,D,20130828,000000,44.2396,44.2396,44.2396,44.2396,422.68762563683,0
+SIZE.US,D,20130830,000000,44.3735,44.3794,44.3735,44.3794,1644.3456558187,0
+SIZE.US,D,20130904,000000,44.5301,44.5301,44.5301,44.5301,1179.2883875166,0
+SIZE.US,D,20130906,000000,44.7472,44.7472,44.7472,44.7472,2363.6207801124,0
+SIZE.US,D,20130909,000000,44.9365,44.9365,44.9365,44.9365,237.06823872232,0
+SIZE.US,D,20130910,000000,45.1476,45.2259,45.1476,45.2259,3449.0906731559,0
+SIZE.US,D,20130916,000000,45.7582,45.7582,45.7582,45.7582,273.38507529255,0
+SIZE.US,D,20130919,000000,46.6455,46.6455,46.5464,46.5464,2009.5316235526,0
+SIZE.US,D,20130920,000000,46.3768,46.3768,46.1736,46.1736,815.11122079846,0
+SIZE.US,D,20130930,000000,45.6542,45.6542,45.5481,45.5481,712.21351718281,0
+SIZE.US,D,20131002,000000,45.6542,45.6542,45.6542,45.6542,236.05943770649,0
+SIZE.US,D,20131003,000000,45.2339,45.3915,45.2339,45.3915,264.30586615,0
+SIZE.US,D,20131004,000000,45.6542,45.6542,45.6542,45.6542,286.49948849847,0
+SIZE.US,D,20131008,000000,45.445,45.445,45.445,45.445,349.04515148053,0
+SIZE.US,D,20131009,000000,44.999,45.0683,44.999,45.0683,1420.3918303023,0
+SIZE.US,D,20131011,000000,46.0051,46.1013,46.0051,46.1013,470.10127338129,0
+SIZE.US,D,20131014,000000,45.9665,45.9665,45.9665,45.9665,349.04515148053,0
+SIZE.US,D,20131016,000000,46.4661,46.4661,46.4661,46.4661,153.33775440763,0
+SIZE.US,D,20131017,000000,46.4571,46.9013,46.4571,46.7912,580.06058410782,0
+SIZE.US,D,20131021,000000,47.1114,47.1114,47.1114,47.1114,236.05943770649,0
+SIZE.US,D,20131028,000000,47.6209,47.6209,47.6209,47.6209,705.15191007194,0
+SIZE.US,D,20131029,000000,47.7339,47.7755,47.7339,47.7686,418.65242157347,0
+SIZE.US,D,20131101,000000,47.6337,47.6337,47.6337,47.6337,236.05943770649,0
+SIZE.US,D,20131104,000000,47.7755,47.7755,47.7755,47.7755,587.12219121869,0
+SIZE.US,D,20131108,000000,47.0589,47.0589,47.0589,47.0589,236.05943770649,0
+SIZE.US,D,20131111,000000,47.6823,47.6823,47.6823,47.6823,112.98571377404,0
+SIZE.US,D,20131112,000000,47.5634,47.5932,47.5634,47.5932,239.085840754,0
+SIZE.US,D,20131120,000000,48.18,48.18,48.0292,48.0292,587.12219121869,0
+SIZE.US,D,20131121,000000,47.8984,48.065,47.8984,48.065,592.16619629789,0
+SIZE.US,D,20131125,000000,48.2355,48.2355,48.2355,48.2355,123.07372393244,0
+SIZE.US,D,20131203,000000,47.8816,47.9569,47.837,47.837,5695.6905354308,0
+SIZE.US,D,20131206,000000,48.172,48.172,48.172,48.172,268.34107021336,0
+SIZE.US,D,20131209,000000,48.3485,48.3743,48.3485,48.3743,416.63481954179,0
+SIZE.US,D,20131212,000000,47.4623,47.4623,47.4623,47.4623,130.13533104332,0
+SIZE.US,D,20131213,000000,47.4761,47.5734,47.4761,47.5734,594.18379832957,0
+SIZE.US,D,20131216,000000,47.8033,47.8033,47.8033,47.8033,130.13533104332,0
+SIZE.US,D,20131218,000000,47.6823,47.6823,47.6823,47.6823,269.34987122919,0
+SIZE.US,D,20131219,000000,48.1532,48.1532,48.1532,48.1532,237.06823872232,0
+SIZE.US,D,20131223,000000,48.744,48.744,48.744,48.744,189.65459097786,0
+SIZE.US,D,20131224,000000,48.9532,48.9532,48.9532,48.9532,331.89553421125,0
+SIZE.US,D,20131226,000000,49.0017,49.09,48.9591,48.9591,7469.162721277,0
+SIZE.US,D,20131227,000000,48.6955,49.1653,48.6955,49.1653,970.46657723777,0
+SIZE.US,D,20131231,000000,49.3209,49.3566,49.2595,49.2595,1589.8704009633,0
+SIZE.US,D,20140103,000000,49.4537,49.4537,48.9919,48.9919,315.75471795782,0
+SIZE.US,D,20140107,000000,49.2416,49.2416,48.5745,49.0017,1034.0210412357,0
+SIZE.US,D,20140109,000000,48.6448,49.1078,48.6448,48.9046,818.13762384598,0
+SIZE.US,D,20140113,000000,49.2595,49.2595,49.2516,49.2516,598.21900239293,0
+SIZE.US,D,20140114,000000,48.9274,49.0186,48.9274,49.0186,642.60624708988,0
+SIZE.US,D,20140115,000000,49.2416,49.3309,49.2416,49.3309,2502.8353202982,0
+SIZE.US,D,20140116,000000,49.2248,49.2248,49.2168,49.2168,821.1640268935,0
+SIZE.US,D,20140122,000000,49.422,49.422,49.422,49.422,162.41696355019,0
+SIZE.US,D,20140124,000000,48.5834,48.6012,48.2087,48.2087,818.13762384598,0
+SIZE.US,D,20140127,000000,48.0689,48.0689,48.0689,48.0689,235.05063669065,0
+SIZE.US,D,20140128,000000,48.1393,48.1393,48.1215,48.1215,800.98800657671,0
+SIZE.US,D,20140204,000000,47.717,47.717,47.1719,47.3572,2179.0101942137,0
+SIZE.US,D,20140207,000000,48.184,48.184,48.184,48.184,111.9769127582,0
+SIZE.US,D,20140210,000000,48.4229,48.4229,48.4229,48.4229,147.28494831259,0
+SIZE.US,D,20140213,000000,49.0712,49.3566,49.0712,49.3566,1057.2234646,0
+SIZE.US,D,20140219,000000,49.8334,49.9534,49.8334,49.9534,547.77895160095,0
+SIZE.US,D,20140221,000000,50.0545,50.0545,50.0545,50.0545,203.77780519962,0
+SIZE.US,D,20140224,000000,50.1615,50.1615,50.1615,50.1615,378.30038093988,0
+SIZE.US,D,20140226,000000,50.2596,50.2676,50.2458,50.2676,2707.6219265137,0
+SIZE.US,D,20140303,000000,50.2269,50.2269,50.2269,50.2269,1599.9584111217,0
+SIZE.US,D,20140304,000000,50.8287,50.8554,50.8287,50.8465,667.82627248587,0
+SIZE.US,D,20140305,000000,50.8465,50.8465,50.7246,50.7246,611.33341559885,0
+SIZE.US,D,20140307,000000,50.6542,50.7831,50.6542,50.7831,764.67117000648,0
+SIZE.US,D,20140311,000000,50.6215,50.6215,50.6215,50.6215,153.33775440763,0
+SIZE.US,D,20140312,000000,50.2537,50.2775,50.2537,50.2775,401.50280430419,0
+SIZE.US,D,20140318,000000,50.7831,50.7929,50.7831,50.7929,382.33558500324,0
+SIZE.US,D,20140321,000000,50.9189,50.9189,50.9189,50.9189,129.12653002748,0
+SIZE.US,D,20140324,000000,50.4837,50.4837,50.4837,50.4837,148.29374932843,0
+SIZE.US,D,20140326,000000,50.4787,50.4787,50.4787,50.4787,111.9769127582,0
+SIZE.US,D,20140327,000000,50.2379,50.2379,50.1179,50.1179,2735.8683549572,0
+SIZE.US,D,20140328,000000,50.6066,50.6066,50.6066,50.6066,4055.3800836755,0
+SIZE.US,D,20140331,000000,50.9476,50.9476,50.9476,50.9476,433.78443681106,0
+SIZE.US,D,20140402,000000,51.2876,51.2876,51.2639,51.2737,2969.910190632,0
+SIZE.US,D,20140403,000000,51.3223,51.3223,51.1816,51.2271,32555.017582162,0
+SIZE.US,D,20140404,000000,51.2271,51.2271,51.2271,51.2271,8518.3157777503,0
+SIZE.US,D,20140407,000000,50.5986,50.5986,50.5986,50.5986,234.04183567481,0
+SIZE.US,D,20140409,000000,50.5481,50.5481,50.5481,50.5481,402.51160532003,0
+SIZE.US,D,20140410,000000,50.3777,50.3777,50.3607,50.3607,1046.1266534257,0
+SIZE.US,D,20140411,000000,49.8869,49.8869,49.8869,49.8869,328.86913116374,0
+SIZE.US,D,20140414,000000,49.8959,49.8959,49.8869,49.8869,243.12104481736,0
+SIZE.US,D,20140415,000000,50.2379,50.2379,49.8404,49.8404,878.66568479636,0
+SIZE.US,D,20140417,000000,50.7692,50.8584,50.7692,50.8584,1075.3818828851,0
+SIZE.US,D,20140421,000000,50.8752,50.8752,50.8752,50.8752,819.14642486182,0
+SIZE.US,D,20140422,000000,51.1171,51.1171,51.0983,51.0983,474.13647744465,0
+SIZE.US,D,20140425,000000,50.899,50.9476,50.8584,50.8752,1245.869254562,0
+SIZE.US,D,20140428,000000,50.5908,50.7771,50.5908,50.7186,1428.462238429,0
+SIZE.US,D,20140429,000000,51.0458,51.0715,50.9972,51.0715,1764.3929767036,0
+SIZE.US,D,20140430,000000,51.132,51.1816,51.132,51.1657,681.94948670762,0
+SIZE.US,D,20140501,000000,51.2192,51.4611,51.2192,51.3223,6684.3155309537,0
+SIZE.US,D,20140502,000000,51.3719,51.3719,51.2876,51.3461,5032.9082680242,0
+SIZE.US,D,20140506,000000,51.2271,51.2271,51.0893,51.0893,822.17282790934,0
+SIZE.US,D,20140507,000000,51.2639,51.2639,51.2371,51.246,632.51823693148,0
+SIZE.US,D,20140509,000000,51.2103,51.246,51.2004,51.2103,6466.4145115324,0
+SIZE.US,D,20140512,000000,51.815,51.815,51.5533,51.6802,1191.3939997067,0
+SIZE.US,D,20140513,000000,51.815,51.815,51.6712,51.6891,2314.1895303362,0
+SIZE.US,D,20140514,000000,51.6296,51.6296,51.6296,51.6296,779.80318524407,0
+SIZE.US,D,20140515,000000,51.1657,51.1726,51.013,51.013,3163.5999856732,0
+SIZE.US,D,20140516,000000,51.132,51.3134,51.132,51.3134,4718.1623510822,0
+SIZE.US,D,20140519,000000,51.3957,51.4442,51.3957,51.4442,1848.1234610183,0
+SIZE.US,D,20140520,000000,51.2192,51.2737,50.9972,51.0983,18966.467898802,0
+SIZE.US,D,20140521,000000,51.3223,51.3223,51.2192,51.2876,5459.6310977244,0
+SIZE.US,D,20140522,000000,51.4442,51.6138,51.4442,51.5453,7116.0823657331,0
+SIZE.US,D,20140523,000000,51.5801,51.7149,51.5801,51.698,3533.8299584864,0
+SIZE.US,D,20140527,000000,51.9587,52.0023,51.8953,51.919,18632.554762559,0
+SIZE.US,D,20140528,000000,52.0469,52.0796,51.8853,52.0638,7561.9724147342,0
+SIZE.US,D,20140529,000000,52.0311,52.1629,52.0311,52.1629,19496.088432118,0
+SIZE.US,D,20140530,000000,52.2254,52.3374,52.2254,52.3374,5791.5266319356,0
+SIZE.US,D,20140602,000000,52.3285,52.4751,52.1917,52.4663,22344.942500849,0
+SIZE.US,D,20140604,000000,52.8776,52.8776,52.38,52.4137,2689.4635082286,0
+SIZE.US,D,20140606,000000,53.061,53.061,53.061,53.061,465.05726830209,0
+SIZE.US,D,20140609,000000,53.0521,53.0521,53.0521,53.0521,310.71071287862,0
+SIZE.US,D,20140610,000000,52.9123,52.9123,52.9123,52.9123,234.04183567481,0
+SIZE.US,D,20140618,000000,52.948,52.948,52.948,52.948,241.10344278568,0
+SIZE.US,D,20140619,000000,53.3951,53.4109,53.3495,53.4109,1411.3126211597,0
+SIZE.US,D,20140620,000000,53.5011,53.5189,53.4566,53.4566,8045.1881013215,0
+SIZE.US,D,20140623,000000,53.5745,53.5745,53.5745,53.5745,239.085840754,0
+SIZE.US,D,20140624,000000,53.5745,53.5745,53.2523,53.2523,1742.1993543551,0
+SIZE.US,D,20140625,000000,53.2523,53.3356,53.2523,53.3356,1831.9826447649,0
+SIZE.US,D,20140626,000000,53.1869,53.3257,53.1185,53.3257,1265.036473863,0
+SIZE.US,D,20140627,000000,53.4664,53.4664,53.4664,53.4664,305.66670779942,0
+SIZE.US,D,20140630,000000,53.5924,53.5924,53.4734,53.4734,389.39719211412,0
+SIZE.US,D,20140701,000000,53.7926,53.7926,53.7926,53.7926,263.29706513416,0
+SIZE.US,D,20140702,000000,53.6707,53.7152,53.5537,53.5537,3006.2270272022,0
+SIZE.US,D,20140703,000000,53.8352,53.8352,53.8352,53.8352,896.82410308148,0
+SIZE.US,D,20140707,000000,53.5695,53.5695,53.5695,53.5695,426.72282970019,0
+SIZE.US,D,20140708,000000,53.291,53.291,53.291,53.291,766.68877203816,0
+SIZE.US,D,20140709,000000,53.5199,53.5199,53.5199,53.5199,497.33890080896,0
+SIZE.US,D,20140710,000000,53.3435,53.3435,53.3009,53.3356,3805.1974317473,0
+SIZE.US,D,20140716,000000,53.628,53.628,53.628,53.628,598.21900239293,0
+SIZE.US,D,20140717,000000,53.284,53.291,53.2235,53.2235,1829.9650427332,0
+SIZE.US,D,20140718,000000,53.4208,53.5765,53.3257,53.5765,1108.6723164078,0
+SIZE.US,D,20140721,000000,53.4119,53.4119,53.4119,53.4119,1099.5931072653,0
+SIZE.US,D,20140722,000000,53.5924,53.6359,53.5447,53.5447,43459.147762373,0
+SIZE.US,D,20140724,000000,53.6359,53.7152,53.6359,53.7152,919.01772542995,0
+SIZE.US,D,20140728,000000,53.3951,53.3951,53.1641,53.1641,2565.3809832803,0
+SIZE.US,D,20140729,000000,53.6359,53.6359,53.4119,53.5199,1399.2070089696,0
+SIZE.US,D,20140730,000000,53.6627,53.6627,53.0234,53.0234,12323.513209498,0
+SIZE.US,D,20140731,000000,52.713,52.8677,52.2967,52.5148,8323.6171816932,0
+SIZE.US,D,20140801,000000,52.3513,52.4018,52.0053,52.265,3944.4119719332,0
+SIZE.US,D,20140804,000000,52.1471,52.4454,52.1471,52.4355,3131.3183531664,0
+SIZE.US,D,20140805,000000,52.2045,52.2045,51.8229,52.0241,10597.454671395,0
+SIZE.US,D,20140806,000000,51.9141,52.1302,51.9141,51.9775,23242.775404946,0
+SIZE.US,D,20140807,000000,52.1203,52.1956,51.698,51.698,20421.158963642,0
+SIZE.US,D,20140808,000000,51.9775,52.3334,51.8645,52.2878,192898.8950448,0
+SIZE.US,D,20140811,000000,52.7657,52.8082,52.5148,52.5406,14076.809375027,0
+SIZE.US,D,20140812,000000,52.5901,52.5901,52.4018,52.4355,12372.944459273,0
+SIZE.US,D,20140813,000000,52.6249,52.6249,52.6249,52.6249,917.00012339827,0
+SIZE.US,D,20140814,000000,53.0234,53.0234,52.9381,52.9549,937.17614371506,0
+SIZE.US,D,20140815,000000,53.2672,53.2672,53.2672,53.2672,236.05943770649,0
+SIZE.US,D,20140818,000000,53.3871,53.4664,53.3871,53.4664,10541.970615525,0
+SIZE.US,D,20140819,000000,53.751,53.7827,53.742,53.7827,1543.4655542347,0
+SIZE.US,D,20140820,000000,53.6449,53.8758,53.4486,53.8679,2360.5943770649,0
+SIZE.US,D,20140821,000000,54.0454,54.0454,54.0454,54.0454,446.89885001698,0
+SIZE.US,D,20140822,000000,53.9849,54.0454,53.9224,53.9224,12961.075451508,0
+SIZE.US,D,20140825,000000,54.318,54.318,54.1395,54.1485,4669.7399023219,0
+SIZE.US,D,20140826,000000,54.1742,54.1742,54.1742,54.1742,566.9461709019,0
+SIZE.US,D,20140827,000000,54.1395,54.1395,54.1395,54.1395,181.58418285114,0
+SIZE.US,D,20140828,000000,54.1485,54.1485,54.1395,54.1395,5957.9787995492,0
+SIZE.US,D,20140829,000000,54.1663,54.3536,54.1663,54.3249,5363.7950012196,0
+SIZE.US,D,20140902,000000,54.4439,54.5034,54.3031,54.3438,85359.697955274,0
+SIZE.US,D,20140903,000000,54.5519,54.5677,54.3249,54.3724,262463.79549508,0
+SIZE.US,D,20140904,000000,54.4607,54.4607,54.3031,54.311,4486.1381174391,0
+SIZE.US,D,20140905,000000,55.0059,55.0059,54.2188,54.4269,4570.8774027696,0
+SIZE.US,D,20140908,000000,54.8374,54.8374,54.311,54.4934,32229.174854046,0
+SIZE.US,D,20140909,000000,54.2515,54.311,54.1574,54.2268,16780.396097477,0
+SIZE.US,D,20140911,000000,54.2188,54.2188,54.2188,54.2188,228.99783059561,0
+SIZE.US,D,20140912,000000,53.9671,53.9671,53.8263,53.8263,3080.8783023744,0
+SIZE.US,D,20140915,000000,53.7827,53.8104,53.6795,53.7588,4439.7332707104,0
+SIZE.US,D,20140916,000000,53.7242,54.1832,53.7242,54.1832,6136.5365793528,0
+SIZE.US,D,20140917,000000,54.2515,54.2763,54.1296,54.1296,1559.6063704881,0
+SIZE.US,D,20140918,000000,54.2347,54.2347,54.1207,54.1574,3833.4438601908,0
+SIZE.US,D,20140919,000000,54.2347,54.2347,54.2347,54.2347,349.04515148053,0
+SIZE.US,D,20140922,000000,53.8263,53.8263,53.8173,53.8173,1192.4028007225,0
+SIZE.US,D,20140923,000000,53.6964,53.6964,53.4208,53.4208,2341.4271577639,0
+SIZE.US,D,20140924,000000,53.3663,53.853,53.3663,53.853,1695.7945076265,0
+SIZE.US,D,20140925,000000,53.6171,53.7232,53.2295,53.2295,1835.0090478124,0
+SIZE.US,D,20140929,000000,53.4099,53.4099,53.1839,53.2107,4710.0919429555,0
+SIZE.US,D,20140930,000000,53.281,53.281,53.281,53.281,129.12653002748,0
+SIZE.US,D,20141001,000000,52.9331,52.9331,52.6645,52.6645,2081.1564956773,0
+SIZE.US,D,20141002,000000,52.7865,52.7865,52.7865,52.7865,265.31466716584,0
+SIZE.US,D,20141003,000000,53.2027,53.3405,53.2027,53.3405,3579.2260041992,0
+SIZE.US,D,20141006,000000,53.2722,53.2722,53.2395,53.2395,125821.69789959,0
+SIZE.US,D,20141007,000000,53.0809,53.0809,53.0809,53.0809,291.54349357767,0
+SIZE.US,D,20141008,000000,53.2027,53.2207,53.2027,53.2207,1095.5579032019,0
+SIZE.US,D,20141009,000000,53.29,53.29,52.6982,52.6982,49455.461000524,0
+SIZE.US,D,20141010,000000,52.6288,52.6288,51.9885,51.9885,2565.3809832803,0
+SIZE.US,D,20141013,000000,52.0063,52.1223,51.6811,51.9885,3606.4636316269,0
+SIZE.US,D,20141014,000000,51.698,51.8655,51.4601,51.4601,4536.578168231,0
+SIZE.US,D,20141015,000000,50.3211,50.9912,50.3132,50.6958,27232.583422592,0
+SIZE.US,D,20141016,000000,51.2847,51.3452,50.6958,51.3452,2958.8133794578,0
+SIZE.US,D,20141017,000000,52.0063,52.0063,51.807,51.8745,49215.366358755,0
+SIZE.US,D,20141020,000000,52.0846,52.1877,52.0251,52.1877,1884.4402975885,0
+SIZE.US,D,20141022,000000,53.3247,53.4556,53.0204,53.0204,210129.21639534,0
+SIZE.US,D,20141023,000000,53.5179,53.5904,53.5091,53.5596,14380.458480794,0
+SIZE.US,D,20141024,000000,53.9314,53.9403,53.9145,53.9145,6301.9799459505,0
+SIZE.US,D,20141028,000000,54.1117,54.1673,54.1117,54.1217,1037.0474442832,0
+SIZE.US,D,20141030,000000,54.4289,54.8056,54.4289,54.653,69568.935654336,0
+SIZE.US,D,20141031,000000,55.1536,55.227,55.109,55.2091,41247.855935653,0
+SIZE.US,D,20141103,000000,55.4589,55.4589,55.3013,55.3697,37083.525342267,0
+SIZE.US,D,20141104,000000,55.2438,55.2438,55.2002,55.2002,632.51823693148,0
+SIZE.US,D,20141105,000000,55.5095,55.5095,55.3796,55.5095,911.95611831907,0
+SIZE.US,D,20141110,000000,55.9447,55.9447,55.9447,55.9447,39032.528904869,0
+SIZE.US,D,20141112,000000,55.8406,55.8494,55.8406,55.8494,2368.6647851916,0
+SIZE.US,D,20141117,000000,55.6918,55.9813,55.6918,55.9347,1230.7372393244,0
+SIZE.US,D,20141118,000000,56.128,56.3094,56.1003,56.3094,1106.6547143761,0
+SIZE.US,D,20141119,000000,56.136,56.136,56.136,56.136,2025.6724398061,0
+SIZE.US,D,20141125,000000,56.7704,56.8357,56.7704,56.7951,3286.6737096057,0
+SIZE.US,D,20141126,000000,56.7951,56.8546,56.7456,56.8357,1273.1068819897,0
+SIZE.US,D,20141128,000000,57.0291,57.0291,56.9528,56.9528,488.25969166641,0
+SIZE.US,D,20141201,000000,56.6216,56.6216,56.6216,56.6216,431.76683477938,0
+SIZE.US,D,20141202,000000,56.6633,56.7793,56.6633,56.7793,17614.674537577,0
+SIZE.US,D,20141203,000000,56.917,57.0202,56.8903,57.0202,1026.9594341248,0
+SIZE.US,D,20141205,000000,56.9339,57.0043,56.9339,57.0043,979.54578638033,0
+SIZE.US,D,20141208,000000,56.8041,56.8041,56.8041,56.8041,5849.0282898385,0
+SIZE.US,D,20141209,000000,56.6831,56.7545,56.4165,56.7545,11643.581324821,0
+SIZE.US,D,20141210,000000,56.3897,56.3897,56.0636,56.0636,984.58979145953,0
+SIZE.US,D,20141211,000000,56.6058,56.6058,56.6058,56.6058,3055.6582769784,0
+SIZE.US,D,20141212,000000,56.0903,56.128,55.5898,55.7533,1663.5128751196,0
+SIZE.US,D,20141215,000000,55.7097,55.7097,55.0535,55.1725,7476.2243283879,0
+SIZE.US,D,20141217,000000,55.2091,55.5095,55.2091,55.5095,928.09693457251,0
+SIZE.US,D,20141218,000000,56.5433,56.6733,56.4819,56.4819,2053.9188682496,0
+SIZE.US,D,20141219,000000,57.1441,57.1441,57.1441,57.1441,396.45879922499,0
+SIZE.US,D,20141222,000000,57.4395,57.498,57.4395,57.49,1883.4314965727,0
+SIZE.US,D,20141223,000000,57.8895,57.8895,57.8518,57.8518,839.32244517861,0
+SIZE.US,D,20141226,000000,58.0739,58.1403,58.0363,58.0363,53760.014935112,0
+SIZE.US,D,20141229,000000,58.1156,58.2017,58.1156,58.1314,57440.121040896,0
+SIZE.US,D,20141230,000000,58.2196,58.2196,57.8499,57.8499,14043.518941504,0
+SIZE.US,D,20141231,000000,57.9321,57.957,57.1808,57.1808,19232.791366983,0
+SIZE.US,D,20150102,000000,56.9726,57.0935,56.9726,56.9973,1140.9539489147,0
+SIZE.US,D,20150105,000000,56.8199,56.8199,56.3074,56.3074,42101.301595053,0
+SIZE.US,D,20150106,000000,56.0973,56.0973,56.0785,56.0785,1194.4204027542,0
+SIZE.US,D,20150107,000000,56.1954,56.6138,56.125,56.5978,23823.84479007,0
+SIZE.US,D,20150108,000000,57.1887,57.4613,57.1887,57.4445,3459.1786833143,0
+SIZE.US,D,20150109,000000,56.9359,57.1391,56.9359,57.0688,18917.036649025,0
+SIZE.US,D,20150112,000000,56.9092,56.9092,56.4978,56.6316,1694.7857066107,0
+SIZE.US,D,20150113,000000,57.3294,57.3294,56.5523,56.5523,884.7184908914,0
+SIZE.US,D,20150114,000000,56.0378,56.2043,55.7841,56.2043,7806.1022605675,0
+SIZE.US,D,20150115,000000,56.4978,56.4978,56.024,56.1419,22398.408954688,0
+SIZE.US,D,20150116,000000,55.9506,56.2976,55.9506,56.2976,609.31581356717,0
+SIZE.US,D,20150120,000000,56.5433,57.5366,56.5433,56.6643,2438.2720552845,0
+SIZE.US,D,20150121,000000,57.2144,57.2144,56.6385,56.8566,2109.4029241208,0
+SIZE.US,D,20150122,000000,56.7793,57.6704,56.7793,57.6704,221451.99899712,0
+SIZE.US,D,20150123,000000,57.5813,57.6704,57.5813,57.5981,1781.5425939729,0
+SIZE.US,D,20150126,000000,57.266,58.0798,57.266,57.7547,3785.0214114305,0
+SIZE.US,D,20150127,000000,57.0598,57.5981,57.0598,57.3384,3265.488888273,0
+SIZE.US,D,20150128,000000,57.3998,57.3998,57.3463,57.3463,800.98800657671,0
+SIZE.US,D,20150129,000000,56.5245,56.9537,56.4978,56.9448,4790.7960242226,0
+SIZE.US,D,20150130,000000,56.5978,56.7714,56.2737,56.2737,1347.7581571618,0
+SIZE.US,D,20150202,000000,56.4383,56.473,56.1588,56.473,3784.0126104146,0
+SIZE.US,D,20150203,000000,57.2859,57.488,57.2501,57.488,34648.27969003,0
+SIZE.US,D,20150204,000000,57.5039,57.7745,57.3998,57.3998,2462.4832796647,0
+SIZE.US,D,20150205,000000,57.7745,58.0164,57.7745,58.0164,8387.1716456911,0
+SIZE.US,D,20150206,000000,57.7339,57.7339,57.7339,57.7339,178.55777980362,0
+SIZE.US,D,20150210,000000,57.608,57.8965,57.608,57.8965,544.75254855343,0
+SIZE.US,D,20150211,000000,57.832,57.949,57.832,57.841,1071.3466788217,0
+SIZE.US,D,20150212,000000,58.1403,58.3772,58.1403,58.3307,5774.3770146663,0
+SIZE.US,D,20150213,000000,58.3227,58.3594,58.3227,58.3594,2696.5251153395,0
+SIZE.US,D,20150217,000000,59.1624,59.1624,58.3871,58.5229,829.23443502022,0
+SIZE.US,D,20150218,000000,58.5418,58.5418,58.3405,58.3405,680.94068569178,0
+SIZE.US,D,20150219,000000,58.6557,58.7172,58.6557,58.7172,1023.9330310773,0
+SIZE.US,D,20150220,000000,59.197,59.197,58.4981,58.5914,506.41810995152,0
+SIZE.US,D,20150223,000000,58.8382,58.864,58.8382,58.864,532.64693636335,0
+SIZE.US,D,20150224,000000,59.3606,59.3606,58.8868,58.97,7446.9690989285,0
+SIZE.US,D,20150225,000000,58.9868,58.9868,58.9789,58.9789,3148.4679704356,0
+SIZE.US,D,20150227,000000,58.741,59.0126,58.7242,58.7688,6144.6069874795,0
+SIZE.US,D,20150302,000000,58.741,58.8956,58.741,58.8382,1372.9781825578,0
+SIZE.US,D,20150303,000000,58.7083,58.7599,58.7083,58.7599,2062.9980773921,0
+SIZE.US,D,20150304,000000,58.41,59.2109,58.3594,58.3871,2062.9980773921,0
+SIZE.US,D,20150305,000000,58.6012,58.9423,58.5507,58.6102,9973.0068425911,0
+SIZE.US,D,20150306,000000,57.8786,57.8786,57.7339,57.7339,800.98800657671,0
+SIZE.US,D,20150309,000000,57.9658,57.9658,57.9658,57.9658,459.00446220705,0
+SIZE.US,D,20150310,000000,57.382,57.4177,57.266,57.3136,3437.9938619816,0
+SIZE.US,D,20150311,000000,57.3384,57.3384,57.2046,57.2234,3554.0059788032,0
+SIZE.US,D,20150312,000000,57.7745,57.7745,57.7745,57.7745,459.00446220705,0
+SIZE.US,D,20150313,000000,58.3772,58.3772,57.372,57.6616,2519.9849375675,0
+SIZE.US,D,20150316,000000,58.1492,58.3068,58.1492,58.3068,1487.9814983635,0
+SIZE.US,D,20150317,000000,58.1156,58.1156,58.1156,58.1156,1720.0057320067,0
+SIZE.US,D,20150318,000000,57.957,59.1346,57.957,59.1266,15700.979010528,0
+SIZE.US,D,20150319,000000,58.8818,58.8818,58.6102,58.6459,2176.992592182,0
+SIZE.US,D,20150320,000000,59.1177,59.3001,59.0126,59.3001,1832.9914457807,0
+SIZE.US,D,20150323,000000,59.3001,59.3873,59.2188,59.2188,33119.946151032,0
+SIZE.US,D,20150324,000000,59.0473,59.0821,58.8382,58.855,5503.0095414055,0
+SIZE.US,D,20150325,000000,58.2682,58.2682,58.0203,58.0203,797.96160352919,0
+SIZE.US,D,20150326,000000,57.9856,57.9856,57.6189,57.8727,2624.9002432148,0
+SIZE.US,D,20150327,000000,57.9698,58.0203,57.9351,58.0203,1367.9341774786,0
+SIZE.US,D,20150330,000000,58.6726,58.8718,58.399,58.8718,915.99132238243,0
+SIZE.US,D,20150331,000000,58.5735,58.8005,58.3554,58.3554,574983.28859509,0
+SIZE.US,D,20150401,000000,58.0501,58.407,58.0501,58.3365,24536.058307253,0
+SIZE.US,D,20150402,000000,58.5289,58.5884,58.06,58.5289,39258.500332417,0
+SIZE.US,D,20150406,000000,59.0384,59.0721,58.9026,58.9611,3423.8706477599,0
+SIZE.US,D,20150407,000000,58.9948,59.4508,58.9313,58.9313,1136.9187448513,0
+SIZE.US,D,20150408,000000,58.7579,58.7579,58.7579,58.7579,230.00663161145,0
+SIZE.US,D,20150409,000000,58.6726,58.8718,58.6439,58.8451,3105.0895267545,0
+SIZE.US,D,20150410,000000,59.0999,59.1534,59.0999,59.1445,7532.7171852749,0
+SIZE.US,D,20150413,000000,59.2287,59.6699,58.8718,58.8808,15750.410260305,0
+SIZE.US,D,20150414,000000,59.1445,59.1445,58.8947,58.9125,1940.9331544755,0
+SIZE.US,D,20150415,000000,58.9125,58.9125,58.9125,58.9125,92.809693457251,0
+SIZE.US,D,20150416,000000,59.0027,59.0642,59.0027,59.0027,1004.7658117763,0
+SIZE.US,D,20150417,000000,58.5101,58.5101,58.2582,58.2582,1597.9408090901,0
+SIZE.US,D,20150420,000000,58.8947,58.9611,58.853,58.9125,2023.6548377744,0
+SIZE.US,D,20150421,000000,58.9125,58.9125,58.9125,58.9125,133.16173409084,0
+SIZE.US,D,20150422,000000,58.7311,59.0116,58.7311,59.0116,608.30701255133,0
+SIZE.US,D,20150423,000000,59.2575,59.2575,59.2575,59.2575,230.00663161145,0
+SIZE.US,D,20150424,000000,58.9859,58.9859,58.9859,58.9859,230.00663161145,0
+SIZE.US,D,20150427,000000,59.2575,59.2575,58.9511,58.9511,14149.443048168,0
+SIZE.US,D,20150428,000000,58.7152,58.7837,58.7152,58.7837,569.97257394942,0
+SIZE.US,D,20150429,000000,58.3743,58.5477,58.3743,58.52,1257.9748667521,0
+SIZE.US,D,20150430,000000,58.4783,58.4783,57.9193,58.0203,576237.22825778,0
+SIZE.US,D,20150501,000000,58.4783,58.4783,58.4783,58.4783,339.96594233797,0
+SIZE.US,D,20150504,000000,58.9413,58.9413,58.9125,58.9215,1257.9748667521,0
+SIZE.US,D,20150505,000000,58.0699,58.1116,57.9797,58.0124,7080.7743301787,0
+SIZE.US,D,20150506,000000,58.0303,58.2771,57.7002,57.7081,1283.1948921481,0
+SIZE.US,D,20150507,000000,57.953,58.2582,57.953,58.1869,7805.0934595516,0
+SIZE.US,D,20150508,000000,58.8085,58.853,58.8085,58.8372,3879.8487069194,0
+SIZE.US,D,20150511,000000,58.8372,58.8372,58.8372,58.8372,106.93290767901,0
+SIZE.US,D,20150512,000000,58.4961,58.4961,58.4961,58.4961,311.71951389446,0
+SIZE.US,D,20150513,000000,58.6339,58.6339,58.4337,58.4337,797.96160352919,0
+SIZE.US,D,20150514,000000,58.4337,58.4337,58.4337,58.4337,106.93290767901,0
+SIZE.US,D,20150515,000000,58.9313,58.9313,58.9313,58.9313,225.97142754809,0
+SIZE.US,D,20150518,000000,59.2743,59.2743,59.2743,59.2743,325.84272811622,0
+SIZE.US,D,20150519,000000,59.2743,59.2743,59.2743,59.2743,106.93290767901,0
+SIZE.US,D,20150520,000000,59.3358,59.4071,59.3358,59.4071,569.97257394942,0
+SIZE.US,D,20150521,000000,59.318,59.318,59.318,59.318,569.97257394942,0
+SIZE.US,D,20150522,000000,59.3447,59.3447,59.3358,59.3358,2508.8881263933,0
+SIZE.US,D,20150526,000000,58.6964,58.6964,58.6528,58.6528,1135.9099438355,0
+SIZE.US,D,20150527,000000,58.9313,59.0216,58.9313,59.0216,569.97257394942,0
+SIZE.US,D,20150528,000000,58.9026,59.0562,58.9026,59.0562,14917.140621222,0
+SIZE.US,D,20150529,000000,58.969,58.969,58.969,58.969,1024.9418320931,0
+SIZE.US,D,20150601,000000,58.8718,58.9859,58.8718,58.9611,339.96594233797,0
+SIZE.US,D,20150602,000000,58.9611,58.9611,58.9611,58.9611,147.28494831259,0
+SIZE.US,D,20150603,000000,59.0463,59.0463,58.8868,58.8868,797.96160352919,0
+SIZE.US,D,20150605,000000,58.3465,58.3465,58.3465,58.3465,569.97257394942,0
+SIZE.US,D,20150608,000000,58.2067,58.2067,58.2067,58.2067,456.98686017538,0
+SIZE.US,D,20150609,000000,57.9856,57.9856,57.9351,57.9351,1373.9869835736,0
+SIZE.US,D,20150610,000000,58.5556,58.6171,58.5556,58.5656,1779.5249919412,0
+SIZE.US,D,20150611,000000,58.7311,58.7311,58.7311,58.7311,230.00663161145,0
+SIZE.US,D,20150612,000000,58.4406,58.4595,58.4406,58.4595,2508.8881263933,0
+SIZE.US,D,20150615,000000,58.0401,58.177,58.0401,58.1204,915.99132238243,0
+SIZE.US,D,20150616,000000,58.3277,58.4506,58.3277,58.4337,686.99349178682,0
+SIZE.US,D,20150617,000000,58.7222,58.748,58.407,58.748,1711.9353238799,0
+SIZE.US,D,20150618,000000,59.2049,59.2049,59.1802,59.1802,230.00663161145,0
+SIZE.US,D,20150619,000000,59.0314,59.0314,59.0216,59.0314,569.97257394942,0
+SIZE.US,D,20150622,000000,59.197,59.2485,59.197,59.2109,797.96160352919,0
+SIZE.US,D,20150623,000000,59.2109,59.2109,59.2109,59.2109,365.18596773396,0
+SIZE.US,D,20150624,000000,58.9888,58.9888,58.7767,58.7767,338.95714132213,0
+SIZE.US,D,20150625,000000,58.7767,58.7767,58.7767,58.7767,106.93290767901,0
+SIZE.US,D,20150629,000000,57.491,57.491,57.491,57.491,228.99783059561,0
+SIZE.US,D,20150630,000000,57.6328,57.6328,57.6139,57.6139,620.4126247414,0
+SIZE.US,D,20150701,000000,57.9668,57.9668,57.9668,57.9668,106.93290767901,0
+SIZE.US,D,20150702,000000,57.9668,57.9668,57.9668,57.9668,106.93290767901,0
+SIZE.US,D,20150706,000000,57.9668,57.9668,57.9668,57.9668,106.93290767901,0
+SIZE.US,D,20150707,000000,57.9668,58.4248,57.9668,58.3455,2613.8034320406,0
+SIZE.US,D,20150708,000000,57.8697,57.8697,57.5088,57.5088,683.9670887393,0
+SIZE.US,D,20150709,000000,57.9163,57.941,57.8072,57.941,2495.7737131874,0
+SIZE.US,D,20150710,000000,58.2047,58.2226,58.2047,58.2137,1251.922060657,0
+SIZE.US,D,20150713,000000,58.2137,58.2137,58.2137,58.2137,106.93290767901,0
+SIZE.US,D,20150714,000000,58.8966,58.8966,58.5289,58.8966,639.57984404236,0
+SIZE.US,D,20150715,000000,58.7847,58.7847,58.7847,58.7847,243.12104481736,0
+SIZE.US,D,20150716,000000,58.7847,58.7847,58.7847,58.7847,106.93290767901,0
+SIZE.US,D,20150717,000000,58.7678,59.0246,58.74,58.749,1588.8615999475,0
+SIZE.US,D,20150720,000000,58.6974,58.9531,58.6974,58.8461,3975.6848034242,0
+SIZE.US,D,20150721,000000,58.855,58.855,58.8461,58.855,2613.8034320406,0
+SIZE.US,D,20150722,000000,58.855,58.855,58.855,58.855,106.93290767901,0
+SIZE.US,D,20150723,000000,58.855,58.855,58.855,58.855,106.93290767901,0
+SIZE.US,D,20150727,000000,57.5604,57.5604,57.4662,57.4662,1932.8627463488,0
+SIZE.US,D,20150728,000000,57.7399,57.7636,57.7399,57.7399,566.9461709019,0
+SIZE.US,D,20150729,000000,57.7399,57.7399,57.7399,57.7399,106.93290767901,0
+SIZE.US,D,20150730,000000,57.7399,57.7399,57.7399,57.7399,106.93290767901,0
+SIZE.US,D,20150731,000000,58.855,59.0493,58.855,59.0493,228.99783059561,0
+SIZE.US,D,20150803,000000,58.7162,58.7321,58.7162,58.7321,683.9670887393,0
+SIZE.US,D,20150804,000000,58.7321,58.7321,58.7321,58.7321,106.93290767901,0
+SIZE.US,D,20150805,000000,59.1375,59.1375,58.855,58.9799,37479.984141491,0
+SIZE.US,D,20150806,000000,58.6637,58.6736,58.2761,58.3355,1313.4589226233,0
+SIZE.US,D,20150807,000000,58.406,58.4148,58.406,58.4148,683.9670887393,0
+SIZE.US,D,20150810,000000,59.1296,59.1296,59.1197,59.1197,3406.7210304906,0
+SIZE.US,D,20150811,000000,58.7162,58.749,58.7162,58.749,1832.9914457807,0
+SIZE.US,D,20150812,000000,58.1601,58.1601,58.1344,58.1344,566.9461709019,0
+SIZE.US,D,20150813,000000,58.7232,58.7232,58.7232,58.7232,106.93290767901,0
+SIZE.US,D,20150814,000000,58.971,58.971,58.971,58.971,454.9692581437,0
+SIZE.US,D,20150817,000000,59.0671,59.4121,59.0493,59.4121,1476.8846871893,0
+SIZE.US,D,20150818,000000,59.3665,59.3665,59.2525,59.2862,63381.959024191,0
+SIZE.US,D,20150819,000000,58.971,59.1197,58.971,59.0404,123008.15186641,0
+SIZE.US,D,20150820,000000,58.176,58.2761,58.0174,58.0174,7383.4146349306,0
+SIZE.US,D,20150821,000000,56.8477,57.1837,56.5215,56.5394,22373.188929293,0
+SIZE.US,D,20150824,000000,56.1538,56.1538,53.3613,53.9541,7199.8128500478,0
+SIZE.US,D,20150825,000000,55.5095,55.5095,54.4567,54.7462,2158.8341738969,0
+SIZE.US,D,20150826,000000,53.7143,54.9196,53.7143,54.9196,3293.7353167166,0
+SIZE.US,D,20150827,000000,55.5452,56.2063,55.5452,56.2063,5794.5530349831,0
+SIZE.US,D,20150828,000000,56.024,56.024,56.024,56.024,911.95611831907,0
+SIZE.US,D,20150831,000000,55.7662,55.9595,55.7305,55.7484,2495.7737131874,0
+SIZE.US,D,20150901,000000,54.5846,54.8294,54.207,54.207,24986.992361333,0
+SIZE.US,D,20150902,000000,54.8294,54.8294,54.8294,54.8294,106.93290767901,0
+SIZE.US,D,20150903,000000,55.3588,55.3588,55.3588,55.3588,338.95714132213,0
+SIZE.US,D,20150904,000000,54.5846,54.5846,54.5846,54.5846,1476.8846871893,0
+SIZE.US,D,20150908,000000,55.5997,55.5997,55.5997,55.5997,338.95714132213,0
+SIZE.US,D,20150909,000000,55.5997,55.5997,55.5997,55.5997,106.93290767901,0
+SIZE.US,D,20150910,000000,55.5997,55.5997,55.5997,55.5997,43.378443681106,0
+SIZE.US,D,20150911,000000,55.5997,55.5997,55.5997,55.5997,106.93290767901,0
+SIZE.US,D,20150914,000000,55.2894,55.2894,55.2299,55.2299,566.9461709019,0
+SIZE.US,D,20150915,000000,55.2299,55.2299,55.2299,55.2299,106.93290767901,0
+SIZE.US,D,20150916,000000,55.2299,55.2299,55.2299,55.2299,106.93290767901,0
+SIZE.US,D,20150917,000000,56.4353,57.0073,56.4353,56.9448,1687.7240994998,0
+SIZE.US,D,20150918,000000,55.6581,55.9793,55.6493,55.7741,3293.7353167166,0
+SIZE.US,D,20150922,000000,54.9642,54.9642,54.9642,54.9642,228.99783059561,0
+SIZE.US,D,20150923,000000,55.0614,55.0703,55.0614,55.0614,566.9461709019,0
+SIZE.US,D,20150924,000000,54.6302,54.7749,54.6302,54.7749,491.28609471392,0
+SIZE.US,D,20150925,000000,55.2596,55.2596,55.2498,55.2498,80843.295807361,0
+SIZE.US,D,20150928,000000,54.078,54.078,54.078,54.078,106.93290767901,0
+SIZE.US,D,20150929,000000,53.7965,53.9849,53.5189,53.5189,680.94068569178,0
+SIZE.US,D,20150930,000000,54.2138,54.6718,54.1157,54.6392,6216.2318596041,0
+SIZE.US,D,20151001,000000,54.1534,54.538,54.1058,54.538,303709.6338287,0
+SIZE.US,D,20151002,000000,54.0364,55.3271,53.9314,55.3271,97918.261801462,0
+SIZE.US,D,20151005,000000,55.8494,56.2995,55.8494,56.2995,5064.1810995152,0
+SIZE.US,D,20151006,000000,56.3094,56.3094,56.0438,56.0537,5317.390154491,0
+SIZE.US,D,20151007,000000,56.5473,56.586,56.1419,56.586,4637.458269815,0
+SIZE.US,D,20151008,000000,56.586,57.1847,56.586,57.1847,4748.4263815574,0
+SIZE.US,D,20151009,000000,57.2917,57.2917,57.0538,57.0538,227.98902957977,0
+SIZE.US,D,20151012,000000,57.0538,57.0538,57.0538,57.0538,8.0704081267174,0
+SIZE.US,D,20151013,000000,57.2293,57.2293,56.8665,56.8665,1356.8373663044,0
+SIZE.US,D,20151014,000000,56.8665,56.8665,56.8665,56.8665,106.93290767901,0
+SIZE.US,D,20151015,000000,56.6623,57.2016,56.6623,57.2016,1016.8714239664,0
+SIZE.US,D,20151016,000000,57.3612,57.3612,57.3612,57.3612,106.93290767901,0
+SIZE.US,D,20151019,000000,57.3106,57.4445,57.3106,57.4445,791.90879743415,0
+SIZE.US,D,20151020,000000,57.5336,57.5336,57.4445,57.5218,1075.3818828851,0
+SIZE.US,D,20151021,000000,57.5218,57.5218,57.3195,57.3195,337.94834030629,0
+SIZE.US,D,20151022,000000,58.0343,58.0343,57.9976,57.9976,227.98902957977,0
+SIZE.US,D,20151023,000000,58.1156,58.1156,58.0967,58.0967,227.98902957977,0
+SIZE.US,D,20151026,000000,57.9976,58.0541,57.9976,58.0075,2145.719760691,0
+SIZE.US,D,20151027,000000,57.8212,57.8212,57.8212,57.8212,227.98902957977,0
+SIZE.US,D,20151028,000000,58.2384,58.2384,58.2384,58.2384,106.93290767901,0
+SIZE.US,D,20151029,000000,58.1651,58.3623,58.1651,58.3623,1581.7999928366,0
+SIZE.US,D,20151030,000000,58.3435,58.3435,58.3435,58.3435,106.93290767901,0
+SIZE.US,D,20151102,000000,58.3723,58.7935,58.3723,58.7935,14995.827100456,0
+SIZE.US,D,20151103,000000,58.5378,58.5378,58.5378,58.5378,227.98902957977,0
+SIZE.US,D,20151104,000000,58.5378,58.5378,58.5378,58.5378,6.0528060950381,0
+SIZE.US,D,20151105,000000,58.4863,58.6637,58.4585,58.4961,1129.8571377404,0
+SIZE.US,D,20151106,000000,58.4961,58.4961,58.4961,58.4961,106.93290767901,0
+SIZE.US,D,20151109,000000,58.4961,58.4961,58.4961,58.4961,20.176020316794,0
+SIZE.US,D,20151111,000000,58.2027,58.2027,58.2027,58.2027,337.94834030629,0
+SIZE.US,D,20151112,000000,57.488,57.488,57.488,57.488,1922.7747361904,0
+SIZE.US,D,20151113,000000,57.488,57.488,57.488,57.488,106.93290767901,0
+SIZE.US,D,20151116,000000,57.488,57.488,57.488,57.488,106.93290767901,0
+SIZE.US,D,20151117,000000,57.488,57.488,57.488,57.488,106.93290767901,0
+SIZE.US,D,20151118,000000,57.6734,57.9976,57.6734,57.9976,1696.8033086423,0
+SIZE.US,D,20151119,000000,58.284,58.284,58.174,58.174,2037.7780519962,0
+SIZE.US,D,20151120,000000,58.174,58.174,58.174,58.174,106.93290767901,0
+SIZE.US,D,20151124,000000,58.1314,58.1314,58.1314,58.1314,227.98902957977,0
+SIZE.US,D,20151125,000000,58.5556,58.5556,58.5556,58.5556,907.92091425571,0
+SIZE.US,D,20151127,000000,58.5021,58.5021,58.5021,58.5021,106.93290767901,0
+SIZE.US,D,20151130,000000,58.6835,58.6835,58.6835,58.6835,791.90879743415,0
+SIZE.US,D,20151201,000000,58.8966,58.9244,58.6835,58.9244,1353.8109632569,0
+SIZE.US,D,20151202,000000,58.7074,58.7074,58.3257,58.3435,2725.7803447988,0
+SIZE.US,D,20151203,000000,57.9817,57.9817,57.2729,57.3532,1697.8121096582,0
+SIZE.US,D,20151204,000000,57.3532,57.3532,57.3532,57.3532,106.93290767901,0
+SIZE.US,D,20151207,000000,57.829,58.1492,57.829,58.1492,42173.935268194,0
+SIZE.US,D,20151208,000000,57.7359,57.7359,57.6734,57.7359,1808.7802214005,0
+SIZE.US,D,20151209,000000,57.829,58.0441,57.1768,57.2551,6331.2351754098,0
+SIZE.US,D,20151210,000000,57.4445,57.4445,57.4177,57.4177,680.94068569178,0
+SIZE.US,D,20151211,000000,56.6455,56.6455,56.3362,56.355,7350.1242014079,0
+SIZE.US,D,20151214,000000,56.2291,56.3917,55.903,56.3917,4377.1876077284,0
+SIZE.US,D,20151215,000000,57.0083,57.0172,56.9825,57.0003,791.90879743415,0
+SIZE.US,D,20151216,000000,57.3532,57.7686,57.1411,57.7686,1809.7890224164,0
+SIZE.US,D,20151217,000000,57.61,57.61,56.9825,56.9825,4183.4978126872,0
+SIZE.US,D,20151218,000000,56.4422,56.4422,56.4422,56.4422,1581.7999928366,0
+SIZE.US,D,20151221,000000,56.478,56.478,56.4264,56.4264,1016.8714239664,0
+SIZE.US,D,20151222,000000,56.6197,56.6197,56.6197,56.6197,348.03635046469,0
+SIZE.US,D,20151223,000000,57.6824,57.7091,57.6734,57.7091,3055.6582769784,0
+SIZE.US,D,20151228,000000,57.4613,57.6814,57.4513,57.6814,1349.7757591935,0
+SIZE.US,D,20151229,000000,58.1176,58.2315,58.1176,58.2315,1108.6723164078,0
+SIZE.US,D,20151230,000000,58.0908,58.0908,58.0898,58.0898,752.5655578164,0
+SIZE.US,D,20160104,000000,56.3094,56.4432,56.2291,56.2291,1360.8725703677,0
+SIZE.US,D,20160106,000000,56.2816,56.2816,55.9258,55.9258,2136.6405515484,0
+SIZE.US,D,20160107,000000,54.9662,54.9662,54.9662,54.9662,105.92410666317,0
+SIZE.US,D,20160108,000000,55.2081,55.2081,54.308,54.308,14138.346236993,0
+SIZE.US,D,20160111,000000,53.9938,53.9938,53.9938,53.9938,178345.9315903,0
+SIZE.US,D,20160112,000000,54.537,54.537,54.0562,54.4439,47358.163688593,0
+SIZE.US,D,20160113,000000,54.6044,54.6986,53.2603,53.2603,3983.7552115509,0
+SIZE.US,D,20160114,000000,53.0877,54.1842,53.0877,53.9353,5884.3363253929,0
+SIZE.US,D,20160115,000000,52.8488,52.9738,52.7795,52.9738,332.90433522709,0
+SIZE.US,D,20160120,000000,51.8705,52.4494,51.8011,52.4137,1851.1498640658,0
+SIZE.US,D,20160121,000000,52.6536,52.9976,52.6536,52.7705,1104.6371123445,0
+SIZE.US,D,20160122,000000,53.2761,53.6449,53.2761,53.6449,2610.7770289931,0
+SIZE.US,D,20160125,000000,53.5944,53.5944,52.7705,52.7705,1452.6734628091,0
+SIZE.US,D,20160126,000000,53.0877,53.5616,53.0799,53.5616,1473.8582841418,0
+SIZE.US,D,20160127,000000,53.9968,54.0037,53.2235,53.2235,3352.2457756353,0
+SIZE.US,D,20160128,000000,53.0461,53.399,53.0204,53.3237,919.01772542995,0
+SIZE.US,D,20160129,000000,53.9442,54.6193,53.9442,54.6193,902.87690917651,0
+SIZE.US,D,20160201,000000,54.6242,54.6242,54.6242,54.6242,172.50497370859,0
+SIZE.US,D,20160202,000000,53.8163,53.8163,53.739,53.739,356.10675859141,0
+SIZE.US,D,20160203,000000,53.7222,53.853,53.6577,53.853,1877.3786904776,0
+SIZE.US,D,20160204,000000,54.4259,54.4259,54.3606,54.3606,364.17716671812,0
+SIZE.US,D,20160205,000000,54.1107,54.1207,54.1107,54.1207,451.94285509618,0
+SIZE.US,D,20160208,000000,52.042,52.841,52.042,52.5664,5486.868725152,0
+SIZE.US,D,20160209,000000,52.4325,52.6259,52.4325,52.6259,789.89119540247,0
+SIZE.US,D,20160210,000000,53.0877,53.1968,52.6298,52.723,4811.9808455553,0
+SIZE.US,D,20160211,000000,52.0766,52.0766,51.5325,51.8269,2114.4469292,0
+SIZE.US,D,20160212,000000,52.8172,52.8172,52.8172,52.8172,217.90101942137,0
+SIZE.US,D,20160216,000000,53.3386,53.8699,53.3296,53.8441,2961.8397825053,0
+SIZE.US,D,20160217,000000,54.6282,54.6897,54.6282,54.6382,649.66785420075,0
+SIZE.US,D,20160218,000000,54.6094,54.6094,54.4259,54.5044,1395.1718049063,0
+SIZE.US,D,20160219,000000,54.4409,54.4409,54.4409,54.4409,614.35981864637,0
+SIZE.US,D,20160222,000000,55.217,55.217,55.217,55.217,394.44119719332,0
+SIZE.US,D,20160223,000000,54.9117,54.9593,54.9117,54.9494,563.91976785438,0
+SIZE.US,D,20160224,000000,54.7749,55.0495,54.7749,55.0495,250.18265192824,0
+SIZE.US,D,20160226,000000,55.7771,55.8812,55.7771,55.8812,958.3609650477,0
+SIZE.US,D,20160229,000000,55.2438,55.2914,55.2438,55.2914,268.34107021336,0
+SIZE.US,D,20160301,000000,56.1458,56.1618,56.1458,56.1618,1243.8516525303,0
+SIZE.US,D,20160303,000000,56.5403,56.6316,56.5403,56.6316,2242.5646582116,0
+SIZE.US,D,20160307,000000,57.2442,57.2621,57.2442,57.2621,2519.9849375675,0
+SIZE.US,D,20160309,000000,56.9953,56.9953,56.9953,56.9953,308.69311084694,0
+SIZE.US,D,20160310,000000,56.7644,56.7644,56.7644,56.7644,486.24208963473,0
+SIZE.US,D,20160311,000000,57.8469,57.8568,57.8469,57.8568,623.43902778892,0
+SIZE.US,D,20160314,000000,57.8568,57.9381,57.7785,57.9381,787.87359337079,0
+SIZE.US,D,20160315,000000,57.8757,57.8757,57.6318,57.6437,580.06058410782,0
+SIZE.US,D,20160316,000000,57.7587,58.1522,57.7587,58.1522,2022.6460367586,0
+SIZE.US,D,20160317,000000,58.7034,58.7034,58.6647,58.6647,1321.52933075,0
+SIZE.US,D,20160318,000000,58.853,58.8798,58.7827,58.8798,3595.3668204526,0
+SIZE.US,D,20160321,000000,58.8183,58.8183,58.7827,58.8183,703.13430804026,0
+SIZE.US,D,20160322,000000,58.7202,58.864,58.7202,58.864,826.2080319727,0
+SIZE.US,D,20160323,000000,58.6389,58.6389,58.406,58.406,564.92856887022,0
+SIZE.US,D,20160324,000000,58.061,58.061,58.061,58.061,633.52703794732,0
+SIZE.US,D,20160328,000000,58.3911,58.4793,58.3911,58.4793,747.5215527372,0
+SIZE.US,D,20160330,000000,59.195,59.3784,59.195,59.3784,1796.6746092105,0
+SIZE.US,D,20160401,000000,59.198,59.4646,59.198,59.4646,450.93405408034,0
+SIZE.US,D,20160404,000000,59.4994,59.5331,59.2178,59.2178,1442.5854526507,0
+SIZE.US,D,20160405,000000,58.745,58.745,58.745,58.745,387.37959008244,0
+SIZE.US,D,20160407,000000,58.4496,58.4496,58.402,58.402,255.22665700744,0
+SIZE.US,D,20160408,000000,58.7658,58.7658,58.7658,58.7658,180.5753818353,0
+SIZE.US,D,20160411,000000,58.8173,58.852,58.7559,58.7559,1661.495273088,0
+SIZE.US,D,20160412,000000,58.6944,59.0294,58.6944,59.0047,5293.1789301108,0
+SIZE.US,D,20160413,000000,59.3001,59.5589,59.3001,59.5589,985.59859247537,0
+SIZE.US,D,20160414,000000,59.4924,59.6202,59.423,59.4994,1101.6107092969,0
+SIZE.US,D,20160418,000000,59.427,59.9355,59.427,59.9355,2150.7637657702,0
+SIZE.US,D,20160419,000000,60.112,60.33,60.0704,60.1219,2576.4777944545,0
+SIZE.US,D,20160420,000000,60.112,60.2735,60.112,60.2735,924.06173050915,0
+SIZE.US,D,20160421,000000,59.9891,60.0138,59.5331,59.5341,32387.556613532,0
+SIZE.US,D,20160422,000000,59.8909,59.8909,59.764,59.764,301.63150373606,0
+SIZE.US,D,20160425,000000,60.0802,60.0802,59.648,59.648,825.19923095686,0
+SIZE.US,D,20160426,000000,60.0802,60.0802,59.8553,60.0704,2815.5636352085,0
+SIZE.US,D,20160427,000000,60.2022,60.22,60.2022,60.211,865.55127159045,0
+SIZE.US,D,20160428,000000,60.22,60.4272,60.22,60.3686,1174.2443824374,0
+SIZE.US,D,20160429,000000,59.6312,59.6312,59.3011,59.3011,934.14974066754,0
+SIZE.US,D,20160502,000000,59.8909,59.9008,59.881,59.8909,918.00892441411,0
+SIZE.US,D,20160503,000000,59.5519,59.5519,59.5519,59.5519,105.92410666317,0
+SIZE.US,D,20160504,000000,59.3635,59.3715,59.314,59.317,1435.5238455399,0
+SIZE.US,D,20160505,000000,59.5519,59.5519,59.5261,59.5261,1685.7064974681,0
+SIZE.US,D,20160506,000000,59.1861,59.6034,59.1049,59.4994,631.50943591564,0
+SIZE.US,D,20160509,000000,59.7472,59.7472,59.6777,59.6777,619.40382372556,0
+SIZE.US,D,20160510,000000,60.0178,60.3746,59.8909,60.3746,2075.1036895822,0
+SIZE.US,D,20160511,000000,60.0614,60.0971,59.9355,59.9355,1322.5381317658,0
+SIZE.US,D,20160512,000000,59.774,59.774,59.774,59.774,501.37410487232,0
+SIZE.US,D,20160513,000000,59.776,59.776,59.2277,59.2277,679.93188467594,0
+SIZE.US,D,20160516,000000,59.648,59.9166,59.648,59.9166,1489.9991003952,0
+SIZE.US,D,20160517,000000,59.7838,59.8017,59.2049,59.308,3820.3294469849,0
+SIZE.US,D,20160518,000000,59.2912,59.2912,59.1306,59.1306,482.20688557137,0
+SIZE.US,D,20160519,000000,59.203,59.203,58.6865,59.0949,1577.7647887733,0
+SIZE.US,D,20160520,000000,59.4706,59.4805,59.2823,59.2823,875.63928174884,0
+SIZE.US,D,20160523,000000,59.3715,59.4488,59.3715,59.3903,3817.3030439374,0
+SIZE.US,D,20160524,000000,59.9791,60.0049,59.9266,59.9959,2785.2996047334,0
+SIZE.US,D,20160525,000000,60.3479,60.3677,60.3479,60.3677,786.86479235495,0
+SIZE.US,D,20160526,000000,60.3746,60.3905,60.2547,60.3905,532.64693636335,0
+SIZE.US,D,20160527,000000,60.5244,60.5809,60.5244,60.5332,1704.8737167691,0
+SIZE.US,D,20160531,000000,60.6888,60.7493,60.4996,60.7493,1438.5502485874,0
+SIZE.US,D,20160601,000000,60.5877,60.7405,60.3994,60.7405,3109.1247308179,0
+SIZE.US,D,20160602,000000,60.784,61.0557,60.7771,61.0557,2008.5228225368,0
+SIZE.US,D,20160603,000000,60.6047,60.9278,60.6047,60.9278,488.25969166641,0
+SIZE.US,D,20160606,000000,61.1419,61.1419,61.0021,61.0021,762.6535679748,0
+SIZE.US,D,20160607,000000,61.3828,61.3828,61.2222,61.2222,2147.7373627227,0
+SIZE.US,D,20160608,000000,61.4829,61.4829,61.4542,61.4542,1749.260961466,0
+SIZE.US,D,20160609,000000,61.2321,61.356,61.2321,61.3481,1187.3587956433,0
+SIZE.US,D,20160610,000000,60.9526,60.9526,60.7196,60.8019,733.39833851545,0
+SIZE.US,D,20160613,000000,60.8276,60.8276,60.3984,60.4173,556.8581607435,0
+SIZE.US,D,20160614,000000,60.3558,60.3558,60.0704,60.224,1127.8395357088,0
+SIZE.US,D,20160615,000000,60.5412,60.5412,60.22,60.22,924.06173050915,0
+SIZE.US,D,20160616,000000,60.2933,60.2933,59.7174,60.1209,2795.3876148918,0
+SIZE.US,D,20160617,000000,60.2825,60.3558,60.2825,60.3112,880.68328682804,0
+SIZE.US,D,20160620,000000,61.1112,61.1112,60.7216,60.8019,4328.7651589681,0
+SIZE.US,D,20160621,000000,60.8941,60.8941,60.8762,60.8762,469.09247236545,0
+SIZE.US,D,20160622,000000,61.136,61.136,61.0745,61.0834,1842.0706549233,0
+SIZE.US,D,20160623,000000,61.245,61.3599,61.245,61.3599,1636.275247692,0
+SIZE.US,D,20160624,000000,60.0505,60.0505,59.3576,59.4944,992.66019958625,0
+SIZE.US,D,20160627,000000,58.405,58.4328,58.2017,58.2285,2133.6141485009,0
+SIZE.US,D,20160628,000000,58.7202,58.7202,58.7202,58.7202,398.47640125667,0
+SIZE.US,D,20160629,000000,60.0406,60.337,60.0406,60.333,1925.801139238,0
+SIZE.US,D,20160630,000000,61.0745,61.1637,60.9119,61.1637,1894.5283077469,0
+SIZE.US,D,20160701,000000,61.2738,61.4472,61.2738,61.4472,17088.080407308,0
+SIZE.US,D,20160705,000000,60.9634,60.9634,60.6998,60.9119,1704.8737167691,0
+SIZE.US,D,20160706,000000,60.6056,60.9297,60.6056,60.9297,1485.9638963318,0
+SIZE.US,D,20160707,000000,61.4234,61.4442,61.245,61.245,8266.1155237903,0
+SIZE.US,D,20160708,000000,62.1768,62.1768,62.1233,62.1668,2061.9892763763,0
+SIZE.US,D,20160711,000000,62.3741,62.3741,62.2135,62.3651,2227.432642974,0
+SIZE.US,D,20160712,000000,62.5347,62.8142,62.486,62.6833,2679.3754980702,0
+SIZE.US,D,20160713,000000,62.7468,62.7468,62.5545,62.6833,3277.5945004631,0
+SIZE.US,D,20160714,000000,62.942,63.0402,62.8697,62.8697,1445.6118556983,0
+SIZE.US,D,20160715,000000,62.9688,62.9767,62.7001,62.7784,3994.8520227251,0
+SIZE.US,D,20160718,000000,62.9589,62.9589,62.8587,62.9153,815.11122079846,0
+SIZE.US,D,20160719,000000,62.6288,62.834,62.6288,62.8042,28742.758543304,0
+SIZE.US,D,20160720,000000,63.0848,63.1473,63.0035,63.1126,1933.8715473647,0
+SIZE.US,D,20160721,000000,63.0035,63.0035,62.8389,62.8429,2111.4205261525,0
+SIZE.US,D,20160722,000000,62.951,62.951,62.951,62.951,510.45331401488,0
+SIZE.US,D,20160725,000000,63.058,63.1126,62.9153,63.1126,19073.400806481,0
+SIZE.US,D,20160726,000000,63.4258,63.4357,63.0848,63.3762,12198.421883533,0
+SIZE.US,D,20160727,000000,63.1829,63.1829,62.8549,63.0947,523628.25528175,0
+SIZE.US,D,20160728,000000,62.9232,63.1909,62.9232,63.1909,3540.8915655973,0
+SIZE.US,D,20160729,000000,63.1641,63.2821,63.056,63.2504,4606.185438324,0
+SIZE.US,D,20160801,000000,63.1294,63.1829,62.9955,63.1205,6839.670887393,0
+SIZE.US,D,20160802,000000,62.6635,62.6635,62.4285,62.4484,7527.6731801957,0
+SIZE.US,D,20160803,000000,62.7369,62.7468,62.6833,62.7359,1595.9232070584,0
+SIZE.US,D,20160804,000000,62.8835,62.8835,62.7784,62.8221,1384.074993732,0
+SIZE.US,D,20160805,000000,63.1541,63.2622,63.0491,63.1473,2629.944248294,0
+SIZE.US,D,20160808,000000,63.3089,63.3089,63.1839,63.1839,5763.2802034921,0
+SIZE.US,D,20160809,000000,63.2909,63.2909,63.0947,63.1254,3113.1599348813,0
+SIZE.US,D,20160810,000000,63.1294,63.2553,62.9589,62.9589,3623.6132488961,0
+SIZE.US,D,20160811,000000,63.5893,63.5893,63.1919,63.3465,1792.6394051471,0
+SIZE.US,D,20160812,000000,63.3197,63.3892,63.2464,63.3297,1586.8439979158,0
+SIZE.US,D,20160815,000000,63.6081,63.6081,63.4635,63.4635,7060.5983098619,0
+SIZE.US,D,20160816,000000,63.2107,63.2909,63.1383,63.1919,5254.8444915089,0
+SIZE.US,D,20160817,000000,63.0491,63.0491,62.7181,62.9589,3289.7001126532,0
+SIZE.US,D,20160818,000000,63.1919,63.3147,63.1919,63.3147,1708.9089208324,0
+SIZE.US,D,20160819,000000,63.2296,63.406,63.173,63.3634,25239.192615293,0
+SIZE.US,D,20160822,000000,63.397,63.406,63.2384,63.2434,2531.0817487418,0
+SIZE.US,D,20160823,000000,63.7242,63.7321,63.4883,63.4883,4116.9169456417,0
+SIZE.US,D,20160824,000000,63.5517,63.5517,63.173,63.173,4727.2415602247,0
+SIZE.US,D,20160825,000000,63.3009,63.4159,63.2057,63.3802,8232.8250902676,0
+SIZE.US,D,20160826,000000,63.4258,63.6498,62.7696,62.8885,10058.754928937,0
+SIZE.US,D,20160829,000000,63.173,63.3712,63.173,63.3712,3042.5438637725,0
+SIZE.US,D,20160830,000000,63.0491,63.4159,63.0491,63.3009,15684.838194276,0
+SIZE.US,D,20160831,000000,63.0491,63.058,62.8429,62.8429,5381.9534195047,0
+SIZE.US,D,20160901,000000,63.1294,63.1294,62.7468,63.0928,2831.704451462,0
+SIZE.US,D,20160902,000000,63.5893,63.5893,63.2909,63.2909,14294.710394448,0
+SIZE.US,D,20160906,000000,63.9541,63.9541,63.3772,63.4982,13363.587056829,0
+SIZE.US,D,20160907,000000,63.6568,63.6588,63.5448,63.5448,903.88571019235,0
+SIZE.US,D,20160908,000000,63.5318,63.5983,63.3802,63.4982,3049.6054708834,0
+SIZE.US,D,20160909,000000,63.3108,63.3108,61.9527,61.9577,2385.8144024608,0
+SIZE.US,D,20160912,000000,62.1083,62.1083,62.1083,62.1083,277.42027935591,0
+SIZE.US,D,20160913,000000,62.044,62.044,61.469,61.5692,13493.722387872,0
+SIZE.US,D,20160914,000000,62.034,62.034,61.5057,61.5146,3746.6869728286,0
+SIZE.US,D,20160915,000000,61.6722,62.1441,61.6365,62.1431,3302.8145258591,0
+SIZE.US,D,20160916,000000,61.9617,61.9617,61.7188,61.7188,2710.6483295612,0
+SIZE.US,D,20160919,000000,61.9429,62.3334,61.9429,62.152,1635.2664466761,0
+SIZE.US,D,20160920,000000,62.3146,62.3433,62.1441,62.1441,1099.5931072653,0
+SIZE.US,D,20160921,000000,62.4484,62.4484,62.2699,62.2699,293.56109560935,0
+SIZE.US,D,20160922,000000,63.3366,63.3366,63.0491,63.3197,2329.3215455738,0
+SIZE.US,D,20160923,000000,63.1126,63.1383,63.0441,63.0441,1603.9936151851,0
+SIZE.US,D,20160926,000000,62.7051,62.7151,62.5337,62.5643,2040.8044550437,0
+SIZE.US,D,20160927,000000,62.5535,62.7041,62.5535,62.7041,1207.5348159601,0
+SIZE.US,D,20160928,000000,62.5991,62.7537,62.5991,62.7537,1946.9859605706,0
+SIZE.US,D,20160929,000000,63.0164,63.1353,62.3384,62.6318,4390.3020209343,0
+SIZE.US,D,20160930,000000,62.6982,62.9757,62.6982,62.9668,3567.1203920091,0
+SIZE.US,D,20161003,000000,62.7339,62.7606,62.4632,62.5633,9478.6943448296,0
+SIZE.US,D,20161004,000000,62.6169,62.6169,62.1619,62.3196,937.17614371506,0
+SIZE.US,D,20161005,000000,62.4067,62.5247,62.3701,62.375,1774.480986862,0
+SIZE.US,D,20161006,000000,62.2174,62.5069,62.1619,62.4444,2923.5053439034,0
+SIZE.US,D,20161007,000000,62.2729,62.2729,61.9072,62.147,2367.6559841757,0
+SIZE.US,D,20161010,000000,62.4544,62.4544,62.3939,62.3939,1367.9341774786,0
+SIZE.US,D,20161011,000000,62.0648,62.0648,61.3887,61.579,4053.3624816438,0
+SIZE.US,D,20161012,000000,61.7853,61.8694,61.7853,61.8318,3287.6825106215,0
+SIZE.US,D,20161013,000000,61.579,61.579,61.579,61.579,286.49948849847,0
+SIZE.US,D,20161014,000000,61.8962,61.9914,61.8962,61.9865,792.91759844999,0
+SIZE.US,D,20161017,000000,61.6762,61.6762,61.3887,61.5156,4554.7365865162,0
+SIZE.US,D,20161018,000000,61.7931,61.8694,61.698,61.8516,7533.7259862907,0
+SIZE.US,D,20161019,000000,61.7288,62.0192,61.7288,61.9557,4625.3526576249,0
+SIZE.US,D,20161020,000000,61.694,61.8129,61.694,61.7654,1665.5304771513,0
+SIZE.US,D,20161021,000000,61.6683,61.6683,61.6683,61.6683,553.83175769598,0
+SIZE.US,D,20161024,000000,62.2263,62.2263,61.8962,62.0003,2584.5482025813,0
+SIZE.US,D,20161025,000000,61.8417,61.8417,61.6187,61.7288,6321.1471652514,0
+SIZE.US,D,20161026,000000,61.2916,61.7654,61.2916,61.5185,3453.1258772192,0
+SIZE.US,D,20161027,000000,61.6058,61.6058,61.2351,61.245,2948.7253692994,0
+SIZE.US,D,20161028,000000,61.1875,61.5969,61.1875,61.5523,1571.7119826782,0
+SIZE.US,D,20161031,000000,61.4164,61.6147,61.4164,61.6058,6390.7544353444,0
+SIZE.US,D,20161101,000000,61.2628,61.2628,60.784,60.8802,4612.238244419,0
+SIZE.US,D,20161102,000000,60.8544,60.8743,60.5392,60.5521,3931.2975587272,0
+SIZE.US,D,20161103,000000,60.5858,60.8188,60.4867,60.4867,2069.0508834872,0
+SIZE.US,D,20161104,000000,60.5194,60.6592,60.4183,60.4183,1729.0849411492,0
+SIZE.US,D,20161107,000000,61.4601,61.5542,61.3342,61.5235,6512.819358261,0
+SIZE.US,D,20161108,000000,61.7931,62.0469,61.7931,61.924,4992.5562273906,0
+SIZE.US,D,20161109,000000,61.6445,62.5435,61.6445,62.5337,2740.9123600364,0
+SIZE.US,D,20161110,000000,63.0838,63.0838,62.3106,62.5763,2858.9420788897,0
+SIZE.US,D,20161111,000000,62.7537,62.7537,62.4067,62.5069,2615.8210340723,0
+SIZE.US,D,20161114,000000,63.0303,63.2107,62.7151,62.8023,15133.024038611,0
+SIZE.US,D,20161115,000000,63.2008,63.518,63.1561,63.4268,65536.757994024,0
+SIZE.US,D,20161116,000000,63.3901,63.407,63.1244,63.3197,107819.64377193,0
+SIZE.US,D,20161117,000000,63.5358,63.6676,63.4169,63.6518,13668.244963612,0
+SIZE.US,D,20161118,000000,63.518,63.5358,63.3812,63.4723,12596.89828479,0
+SIZE.US,D,20161121,000000,63.7449,63.9045,63.7054,63.9045,4523.4637550251,0
+SIZE.US,D,20161122,000000,63.6518,64.0909,63.6518,64.086,6327.1999713465,0
+SIZE.US,D,20161123,000000,64.1118,64.1554,64.0027,64.1554,3214.0400364652,0
+SIZE.US,D,20161125,000000,64.3368,64.5013,64.3368,64.423,1193.4116017383,0
+SIZE.US,D,20161128,000000,64.8165,64.8165,64.1742,64.1841,7254.2881049031,0
+SIZE.US,D,20161129,000000,64.312,64.5301,64.312,64.3556,5672.4881120665,0
+SIZE.US,D,20161130,000000,64.539,64.539,64.1653,64.1742,4960.2745948837,0
+SIZE.US,D,20161201,000000,63.9958,64.0949,63.6091,63.6091,6663.1307096211,0
+SIZE.US,D,20161202,000000,63.9323,63.9323,63.5824,63.6459,2538.1433558526,0
+SIZE.US,D,20161205,000000,64.1554,64.1554,63.976,64.1464,4153.233782212,0
+SIZE.US,D,20161206,000000,64.5846,64.5846,64.2584,64.4815,3626.6396519437,0
+SIZE.US,D,20161207,000000,64.4944,65.2507,64.4944,65.2507,5025.8466609133,0
+SIZE.US,D,20161208,000000,65.3945,65.6562,65.3895,65.6394,16213.449926575,0
+SIZE.US,D,20161209,000000,65.6631,65.783,65.448,65.6562,14208.962308101,0
+SIZE.US,D,20161212,000000,65.6899,66.0527,65.4579,65.6432,18201.796728795,0
+SIZE.US,D,20161213,000000,65.9614,66.015,65.793,65.9694,41048.113334517,0
+SIZE.US,D,20161214,000000,65.9952,66.0349,65.2557,65.2557,6325.1823693148,0
+SIZE.US,D,20161215,000000,65.6026,65.6631,65.446,65.4768,13714.64981034,0
+SIZE.US,D,20161216,000000,65.3142,65.8633,65.3142,65.45,11939.160022463,0
+SIZE.US,D,20161219,000000,65.3241,65.6126,65.3241,65.5709,5196.3340325902,0
+SIZE.US,D,20161220,000000,65.6829,65.788,65.6631,65.7602,4627.3702596566,0
+SIZE.US,D,20161221,000000,65.8038,65.8733,65.6809,65.6809,4546.6661783894,0
+SIZE.US,D,20161222,000000,65.3508,65.4876,65.333,65.3955,19793.68473179,0
+SIZE.US,D,20161223,000000,65.4688,65.5323,65.45,65.5323,2891.2237113965,0
+SIZE.US,D,20161227,000000,65.7017,65.7027,65.5867,65.6334,15063.416768518,0
+SIZE.US,D,20161228,000000,65.4529,65.5233,65.0059,65.0059,2366.6471831599,0
+SIZE.US,D,20161229,000000,65.1952,65.2517,65.1576,65.1952,4503.2877347083,0
+SIZE.US,D,20161230,000000,65.106,65.1754,64.885,65.1576,4785.7520191434,0
+SIZE.US,D,20170103,000000,65.34,65.4529,65.0743,65.2685,27847.952042254,0
+SIZE.US,D,20170104,000000,65.8554,66.0864,65.8554,66.0487,8566.7382265106,0
+SIZE.US,D,20170105,000000,66.239,66.239,65.7047,65.898,3255.4008781146,0
+SIZE.US,D,20170106,000000,65.8257,66.123,65.7305,66.1191,4188.5418177664,0
+SIZE.US,D,20170109,000000,65.8861,65.8861,65.6929,65.8028,1417.3654272548,0
+SIZE.US,D,20170110,000000,65.7305,65.9823,65.675,65.789,284387.0591713,0
+SIZE.US,D,20170111,000000,65.9654,65.9654,65.6374,65.7523,4116.9169456417,0
+SIZE.US,D,20170112,000000,65.4351,65.8951,65.4351,65.8951,2250.6350663383,0
+SIZE.US,D,20170113,000000,66.249,66.249,65.9506,66.0199,5385.9886235681,0
+SIZE.US,D,20170117,000000,65.7394,66.1944,65.7394,65.8564,18733.434864143,0
+SIZE.US,D,20170118,000000,66.0497,66.1755,65.9942,66.1755,11348.002627181,0
+SIZE.US,D,20170119,000000,65.9079,66.0001,65.679,65.7205,157176.2422729,0
+SIZE.US,D,20170120,000000,66.2132,66.2132,65.8346,65.8535,3661.947687498,0
+SIZE.US,D,20170123,000000,65.7107,65.9396,65.6422,65.9396,5715.8665557476,0
+SIZE.US,D,20170124,000000,66.2132,66.4492,65.9139,66.3293,13049.849940903,0
+SIZE.US,D,20170125,000000,66.7218,66.8209,66.7118,66.8209,1847.1146600025,0
+SIZE.US,D,20170126,000000,66.7218,66.7654,66.5682,66.7565,8229.7986872201,0
+SIZE.US,D,20170127,000000,66.4691,66.5324,66.4105,66.5324,3758.7925850187,0
+SIZE.US,D,20170130,000000,66.703,66.703,65.7989,66.2668,5169.0964051625,0
+SIZE.US,D,20170131,000000,65.9258,66.356,65.9159,66.1855,6529.9689755303,0
+SIZE.US,D,20170201,000000,66.1657,66.3916,65.8178,65.8763,3531.8123564547,0
+SIZE.US,D,20170202,000000,66.1855,66.4442,66.0497,66.1132,12501.062188285,0
+SIZE.US,D,20170203,000000,66.3123,66.8021,66.3123,66.7654,2610.7770289931,0
+SIZE.US,D,20170206,000000,66.6187,66.6187,66.6187,66.6187,823.18162892518,0
+SIZE.US,D,20170207,000000,66.6564,66.7654,66.5602,66.6127,2071.0684855189,0
+SIZE.US,D,20170208,000000,66.6851,66.7396,66.6395,66.7396,65711.280569765,0
+SIZE.US,D,20170209,000000,66.9249,67.1678,66.9249,67.1678,9816.6426851359,0
+SIZE.US,D,20170210,000000,67.3631,67.5664,67.3631,67.5317,2341.4271577639,0
+SIZE.US,D,20170213,000000,67.7834,67.8518,67.6883,67.8518,20802.48574763,0
+SIZE.US,D,20170214,000000,67.5584,67.8092,67.5396,67.8013,2927.5405479668,0
+SIZE.US,D,20170215,000000,67.9162,68.2533,67.8281,68.2266,93756.957611124,0
+SIZE.US,D,20170216,000000,68.1908,68.1908,67.9797,68.1066,2614.8122330565,0
+SIZE.US,D,20170217,000000,68.1165,68.3683,68.1165,68.3683,1044.1090513941,0
+SIZE.US,D,20170221,000000,68.3167,68.9789,68.3167,68.8887,238036.68769754,0
+SIZE.US,D,20170222,000000,69.1326,69.1326,68.6608,68.7976,2645.0762635316,0
+SIZE.US,D,20170223,000000,68.8689,68.8709,68.8282,68.8282,1783.5601960046,0
+SIZE.US,D,20170224,000000,68.8064,68.856,68.5993,68.856,5373.883011378,0
+SIZE.US,D,20170227,000000,68.969,69.2208,68.969,69.2019,8860.2993221199,0
+SIZE.US,D,20170228,000000,69.1771,69.1771,68.8887,68.8977,60412.048833559,0
+SIZE.US,D,20170301,000000,69.3784,69.7699,69.3784,69.652,11295.544974357,0
+SIZE.US,D,20170302,000000,69.5122,69.5122,69.3517,69.3517,2996.1390170439,0
+SIZE.US,D,20170303,000000,69.4408,69.4408,68.9382,69.1871,155837.56332488,0
+SIZE.US,D,20170306,000000,68.8511,68.8511,68.8154,68.8154,1559.6063704881,0
+SIZE.US,D,20170307,000000,68.9432,68.9432,68.5903,68.5903,2678.3666970544,0
+SIZE.US,D,20170308,000000,69.0958,69.0958,68.5527,68.5735,36286.572539753,0
+SIZE.US,D,20170309,000000,68.5903,68.5903,68.1265,68.4247,18749.575680397,0
+SIZE.US,D,20170310,000000,68.744,68.7906,68.3871,68.6786,9363.6910290239,0
+SIZE.US,D,20170313,000000,68.6786,68.7004,68.5933,68.6865,9613.8736809522,0
+SIZE.US,D,20170314,000000,68.4724,68.517,68.3118,68.5012,3894.980722157,0
+SIZE.US,D,20170315,000000,68.855,69.2773,68.8421,69.1871,3007.2358282181,0
+SIZE.US,D,20170316,000000,69.5608,69.5608,69.0235,69.0423,3068.7726901843,0
+SIZE.US,D,20170317,000000,69.1723,69.3149,69.088,69.1138,2269.8022856393,0
+SIZE.US,D,20170320,000000,68.9264,69.1128,68.9264,69.079,1629.2136405811,0
+SIZE.US,D,20170321,000000,69.0067,69.0235,68.2642,68.2642,1530.3511410288,0
+SIZE.US,D,20170322,000000,68.2008,68.3683,68.2008,68.2186,3195.8816181801,0
+SIZE.US,D,20170323,000000,68.0273,68.6865,68.0273,68.2851,5778.4122187297,0
+SIZE.US,D,20170324,000000,68.636,68.636,68.1235,68.4397,3174.6967968475,0
+SIZE.US,D,20170327,000000,67.8786,67.9995,67.8786,67.9995,1157.0947651681,0
+SIZE.US,D,20170328,000000,68.2305,68.7053,68.2305,68.6756,2131.5965464692,0
+SIZE.US,D,20170329,000000,68.4912,68.6171,68.4912,68.5428,1775.4897878778,0
+SIZE.US,D,20170330,000000,68.8699,68.8699,68.7053,68.8352,7580.1308330194,0
+SIZE.US,D,20170331,000000,68.5249,68.9125,68.5249,68.8164,11500.331580572,0
+SIZE.US,D,20170403,000000,68.6696,68.6696,68.2166,68.4575,37630.295492852,0
+SIZE.US,D,20170404,000000,68.3108,68.5527,68.288,68.4139,15613.213322151,0
+SIZE.US,D,20170405,000000,68.8797,68.9175,68.3059,68.3059,11855.429538148,0
+SIZE.US,D,20170406,000000,68.5805,68.5805,68.3484,68.5289,2829.6868494303,0
+SIZE.US,D,20170407,000000,68.2424,68.5903,68.2424,68.5705,1458.7262689042,0
+SIZE.US,D,20170410,000000,68.7053,68.8074,68.4813,68.5993,14371.379271652,0
+SIZE.US,D,20170411,000000,68.2196,68.5428,68.2196,68.5428,1900.581113842,0
+SIZE.US,D,20170412,000000,68.4437,68.4437,68.3059,68.3059,12085.436169759,0
+SIZE.US,D,20170413,000000,68.2613,68.4189,68.068,68.1512,3909.1039363788,0
+SIZE.US,D,20170417,000000,68.1245,68.5993,68.1245,68.5993,5826.83466749,0
+SIZE.US,D,20170418,000000,68.4595,68.5527,68.2841,68.5527,1762.3753746719,0
+SIZE.US,D,20170419,000000,68.6438,68.6438,68.4417,68.4515,2704.5955234662,0
+SIZE.US,D,20170420,000000,68.5616,69.0077,68.4912,68.852,11566.912447618,0
+SIZE.US,D,20170421,000000,68.852,68.9085,68.7351,68.7985,3836.4702632383,0
+SIZE.US,D,20170424,000000,69.6361,69.6361,69.2346,69.3764,1881.413894541,0
+SIZE.US,D,20170425,000000,69.6986,69.8552,69.5905,69.7174,3077.8518993269,0
+SIZE.US,D,20170426,000000,69.7174,69.8929,69.7174,69.8175,3453.1258772192,0
+SIZE.US,D,20170427,000000,69.7084,69.8165,69.7084,69.8165,1082.443489996,0
+SIZE.US,D,20170501,000000,69.3645,69.4438,69.308,69.4438,2354.5415709698,0
+SIZE.US,D,20170502,000000,69.2654,69.425,69.2267,69.2356,4033.186461327,0
+SIZE.US,D,20170503,000000,69.1246,69.1791,69.1008,69.1791,2288.9695049402,0
+SIZE.US,D,20170504,000000,69.2802,69.3546,69.1791,69.2931,23395.104358338,0
+SIZE.US,D,20170505,000000,69.4517,69.7462,69.3635,69.7462,10665.044339457,0
+SIZE.US,D,20170508,000000,69.5995,69.6461,69.3357,69.418,16517.099032343,0
+SIZE.US,D,20170509,000000,69.5548,69.5697,69.3347,69.3347,2442.3072593479,0
+SIZE.US,D,20170510,000000,69.1703,69.5905,69.1703,69.4993,4026.1248542162,0
+SIZE.US,D,20170511,000000,69.2892,69.3715,69.0632,69.3715,6089.1229316083,0
+SIZE.US,D,20170512,000000,69.0998,69.1563,69.0166,69.0443,7332.9745841386,0
+SIZE.US,D,20170515,000000,69.5271,69.5717,69.418,69.5271,46606.606931793,0
+SIZE.US,D,20170516,000000,69.416,69.416,69.2634,69.2802,9308.2069731527,0
+SIZE.US,D,20170517,000000,68.7816,68.7906,68.5993,68.5993,3288.6913116374,0
+SIZE.US,D,20170518,000000,68.2256,68.8223,68.2256,68.6865,14161.548660358,0
+SIZE.US,D,20170519,000000,69.0175,69.2456,68.8252,69.1068,11303.615382483,0
+SIZE.US,D,20170522,000000,69.3357,69.5905,69.3357,69.5648,2525.0289426467,0
+SIZE.US,D,20170523,000000,69.7174,69.7362,69.6005,69.6005,13500.783994982,0
+SIZE.US,D,20170524,000000,69.7897,69.9107,69.7323,69.9107,7271.4377221724,0
+SIZE.US,D,20170525,000000,70.0346,70.3182,70.0346,70.2834,2659.1994777534,0
+SIZE.US,D,20170526,000000,70.22,70.2646,70.1744,70.2646,37231.819091595,0
+SIZE.US,D,20170530,000000,70.1664,70.2646,70.1664,70.2012,4748.4263815574,0
+SIZE.US,D,20170531,000000,70.1556,70.22,70.1556,70.22,1733.1201452126,0
+SIZE.US,D,20170601,000000,70.5868,70.9763,70.5868,70.9565,19069.365602417,0
+SIZE.US,D,20170602,000000,71.245,71.3322,71.1587,71.2112,6807.3892548862,0
+SIZE.US,D,20170605,000000,71.2054,71.2054,70.9922,71.0814,36177.622030042,0
+SIZE.US,D,20170606,000000,70.6869,70.8375,70.6849,70.7305,3289.7001126532,0
+SIZE.US,D,20170607,000000,70.7464,70.8088,70.7147,70.7147,1216.6140251027,0
+SIZE.US,D,20170608,000000,70.6056,70.9128,70.558,70.8485,9291.0573558835,0
+SIZE.US,D,20170609,000000,70.7494,71.0656,70.7494,70.8871,20511.951055068,0
+SIZE.US,D,20170612,000000,71.0814,71.1587,70.8772,71.1111,351340.17379157,0
+SIZE.US,D,20170613,000000,71.1894,71.4749,71.1677,71.4749,3434.9674589341,0
+SIZE.US,D,20170614,000000,71.5671,71.5671,71.3382,71.5037,1354.8197642727,0
+SIZE.US,D,20170615,000000,71.2102,71.4848,71.0308,71.4848,3817.3030439374,0
+SIZE.US,D,20170616,000000,71.3035,71.4749,71.3035,71.4749,7118.0999677648,0
+SIZE.US,D,20170619,000000,71.8388,71.8388,71.6316,71.8298,2961.8397825053,0
+SIZE.US,D,20170620,000000,71.7307,71.7307,71.2995,71.3322,4463.9444950906,0
+SIZE.US,D,20170621,000000,71.1042,71.1042,71.0289,71.1012,787.87359337079,0
+SIZE.US,D,20170622,000000,71.0101,71.0556,70.8852,71.0556,3753.7485799395,0
+SIZE.US,D,20170623,000000,71.019,71.019,71.019,71.019,214.87461637385,0
+SIZE.US,D,20170626,000000,71.3937,71.3937,71.3848,71.3848,1102.6195103128,0
+SIZE.US,D,20170627,000000,71.7099,71.7099,70.896,70.896,3618.5692438169,0
+SIZE.US,D,20170628,000000,71.4263,71.4343,71.3213,71.3213,3126.2743480872,0
+SIZE.US,D,20170629,000000,71.3263,71.3263,70.5541,70.7394,5950.9171924383,0
+SIZE.US,D,20170630,000000,71.355,71.355,70.9595,71.0071,3796.1182226047,0
+SIZE.US,D,20170705,000000,71.1141,71.2222,71.0318,71.2222,40558.844841834,0
+SIZE.US,D,20170706,000000,70.6859,70.7236,70.4282,70.4282,4253.1050827801,0
+SIZE.US,D,20170707,000000,70.8207,71.0506,70.6294,70.897,5025.8466609133,0
+SIZE.US,D,20170710,000000,70.9694,70.9793,70.8593,70.8792,6029.6036716738,0
+SIZE.US,D,20170711,000000,70.7741,70.8405,70.5401,70.6859,3651.8596773396,0
+SIZE.US,D,20170712,000000,71.0943,71.1805,71.0844,71.1805,926.07933254083,0
+SIZE.US,D,20170713,000000,71.2579,71.3718,71.1141,71.3718,78120.541865609,0
+SIZE.US,D,20170714,000000,71.5076,71.7555,71.4531,71.6375,2482659.2999815,0
+SIZE.US,D,20170717,000000,71.471,71.7654,71.4631,71.7654,20547.259090623,0
+SIZE.US,D,20170718,000000,71.471,71.6375,71.471,71.6276,4854.3504882205,0
+SIZE.US,D,20170719,000000,71.8258,71.9577,71.7952,71.9528,2780.2555996542,0
+SIZE.US,D,20170720,000000,72.0559,72.0559,71.922,71.922,3864.7166916818,0
+SIZE.US,D,20170721,000000,71.9636,72.0559,71.9408,71.9726,22553.764311128,0
+SIZE.US,D,20170724,000000,71.9488,72.1134,71.9488,72.0559,1789.6130020996,0
+SIZE.US,D,20170725,000000,72.3096,72.3096,72.2283,72.2283,2819.5988392719,0
+SIZE.US,D,20170726,000000,72.2025,72.2095,72.0073,72.0073,2195.1510104671,0
+SIZE.US,D,20170727,000000,72.037,72.0469,72.037,72.0469,1649.3896608979,0
+SIZE.US,D,20170728,000000,71.922,72.0073,71.8655,71.9904,2249.6262653225,0
+SIZE.US,D,20170731,000000,71.9468,72.0657,71.9468,72.0657,2233.4854490691,0
+SIZE.US,D,20170801,000000,72.4474,72.4474,72.0459,72.2273,5367.8302052829,0
+SIZE.US,D,20170802,000000,72.3691,72.3691,71.8516,72.0162,1652.4160639454,0
+SIZE.US,D,20170803,000000,72.2928,72.2928,71.8665,71.9904,2658.1906767376,0
+SIZE.US,D,20170804,000000,72.0459,72.0549,72.0271,72.0271,1190.3851986908,0
+SIZE.US,D,20170807,000000,72.0459,72.0945,72.0459,72.0945,809.05841470342,0
+SIZE.US,D,20170808,000000,71.9825,72.2184,71.805,71.8655,3002.1918231389,0
+SIZE.US,D,20170809,000000,71.691,71.809,71.5434,71.809,2345.4623618273,0
+SIZE.US,D,20170810,000000,71.4531,71.4888,70.9595,70.9595,495651.17670947,0
+SIZE.US,D,20170811,000000,70.8921,70.8921,70.8921,70.8921,231.01543262729,0
+SIZE.US,D,20170814,000000,71.5979,71.6078,71.5523,71.5523,972.48417926945,0
+SIZE.US,D,20170815,000000,71.691,71.691,71.4443,71.4443,85143.814537885,0
+SIZE.US,D,20170816,000000,71.7555,71.8923,71.7455,71.8001,13708.597004246,0
+SIZE.US,D,20170817,000000,71.2628,71.2628,70.7562,70.7562,743.48634867384,0
+SIZE.US,D,20170818,000000,70.6958,70.8019,70.456,70.6581,7683.028536635,0
+SIZE.US,D,20170821,000000,70.558,70.7424,70.4282,70.7394,18158.418285114,0
+SIZE.US,D,20170822,000000,71.1706,71.2599,71.1706,71.2599,653.70305826411,0
+SIZE.US,D,20170823,000000,71.0844,71.24,71.0784,71.1379,8504.1925635285,0
+SIZE.US,D,20170824,000000,71.1072,71.2301,71.0318,71.0418,16321.39163527,0
+SIZE.US,D,20170825,000000,71.3302,71.3897,71.2252,71.3362,1643.3368548028,0
+SIZE.US,D,20170828,000000,71.2301,71.2301,70.9625,71.0418,4127.0049558001,0
+SIZE.US,D,20170829,000000,70.8505,71.0894,70.8505,71.0546,2618.8474371198,0
+SIZE.US,D,20170830,000000,71.35,71.35,71.24,71.2875,2339.4095557322,0
+SIZE.US,D,20170831,000000,71.5879,71.5879,71.5879,71.5879,653.70305826411,0
+SIZE.US,D,20170901,000000,71.8665,71.9577,71.8278,71.8655,2324.2775404946,0
+SIZE.US,D,20170905,000000,71.4848,71.4988,71.1617,71.1617,1220.649229166,0
+SIZE.US,D,20170906,000000,71.4443,71.4631,71.352,71.3897,4071.520899929,0
+SIZE.US,D,20170907,000000,71.1528,71.3263,71.1528,71.2875,145532.66094808,0
+SIZE.US,D,20170908,000000,71.5126,71.5126,71.5126,71.5126,205.79540723129,0
+SIZE.US,D,20170911,000000,72.2511,72.3106,72.2511,72.3106,1773.4721858462,0
+SIZE.US,D,20170912,000000,72.5862,72.5862,72.379,72.5029,3088.9487105011,0
+SIZE.US,D,20170913,000000,72.3691,72.3909,72.2928,72.3096,138748.47411656,0
+SIZE.US,D,20170914,000000,72.2492,72.3591,72.2095,72.3493,4498.2437296291,0
+SIZE.US,D,20170915,000000,72.3096,72.4751,72.2472,72.4751,16052.041764041,0
+SIZE.US,D,20170918,000000,72.8053,72.8053,72.5029,72.6139,6016.4892584679,0
+SIZE.US,D,20170919,000000,72.6793,72.6793,72.4919,72.5762,6325.1823693148,0
+SIZE.US,D,20170920,000000,72.5307,72.5386,72.5029,72.5049,934.14974066754,0
+SIZE.US,D,20170921,000000,72.4474,72.4751,72.4306,72.4306,544.75254855343,0
+SIZE.US,D,20170922,000000,72.4652,72.5406,72.4146,72.5406,2892.2325124124,0
+SIZE.US,D,20170925,000000,72.5704,72.5704,72.5109,72.5406,725.32793038873,0
+SIZE.US,D,20170926,000000,72.6427,72.6962,72.6139,72.6427,4649.5638820051,0
+SIZE.US,D,20170927,000000,72.4979,72.7428,72.4979,72.7428,613.35101763053,0
+SIZE.US,D,20170928,000000,72.5029,72.72,72.5029,72.72,1001.7394087288,0
+SIZE.US,D,20170929,000000,72.9271,72.9856,72.9183,72.9837,45238.672754314,0
+SIZE.US,D,20171002,000000,72.9549,73.3792,72.9549,73.3792,139284.14745596,0
+SIZE.US,D,20171003,000000,73.4506,73.4764,73.3068,73.4764,3041.5350627566,0
+SIZE.US,D,20171004,000000,73.5061,73.6617,73.4674,73.6092,8690.8207514589,0
+SIZE.US,D,20171005,000000,73.737,73.8986,73.737,73.8491,953.3169599685,0
+SIZE.US,D,20171006,000000,73.8391,73.8391,73.626,73.7568,9069.1211323987,0
+SIZE.US,D,20171009,000000,73.6617,73.7073,73.5625,73.5903,6091.14053364,0
+SIZE.US,D,20171010,000000,73.6617,73.747,73.6617,73.6885,1428.462238429,0
+SIZE.US,D,20171011,000000,73.8302,73.8302,73.635,73.7568,198418.04540246,0
+SIZE.US,D,20171012,000000,73.6528,73.9729,73.6528,73.9154,4833.1656668879,0
+SIZE.US,D,20171013,000000,74.086,74.0969,73.9927,73.9927,2361.6031780807,0
+SIZE.US,D,20171016,000000,73.8491,73.9927,73.8491,73.9927,1800.7098132738,0
+SIZE.US,D,20171017,000000,73.966,73.9927,73.7985,73.9927,4798.8664323494,0
+SIZE.US,D,20171018,000000,74.1237,74.1355,73.9729,74.0969,7242.1824927131,0
+SIZE.US,D,20171019,000000,73.7748,74.2049,73.7748,74.2049,3594.3580194368,0
+SIZE.US,D,20171020,000000,74.5112,74.6292,74.4725,74.6193,1440.5678506191,0
+SIZE.US,D,20171023,000000,74.7868,74.7868,74.5182,74.5182,5390.0238276314,0
+SIZE.US,D,20171024,000000,74.5925,74.5925,74.4627,74.5132,4653.5990860684,0
+SIZE.US,D,20171025,000000,74.2773,74.2773,74.1415,74.201,3690.1941159416,0
+SIZE.US,D,20171026,000000,74.3457,74.4399,74.2803,74.4071,1698.820910674,0
+SIZE.US,D,20171027,000000,74.3061,74.3804,74.0969,74.3804,2092.2533068515,0
+SIZE.US,D,20171030,000000,74.0483,74.088,74.0305,74.0305,1497.0607075061,0
+SIZE.US,D,20171031,000000,74.2228,74.2228,74.088,74.197,3010.2622312656,0
+SIZE.US,D,20171101,000000,74.5112,74.5112,74.1513,74.2228,15209.692915815,0
+SIZE.US,D,20171102,000000,74.1068,74.2228,74.0107,74.2049,2123.5261383425,0
+SIZE.US,D,20171103,000000,74.3159,74.3714,74.1613,74.3308,4408.4604392194,0
+SIZE.US,D,20171106,000000,74.4071,74.5112,74.3942,74.5112,519624.32404988,0
+SIZE.US,D,20171107,000000,74.4745,74.5459,74.3883,74.426,6977.8766265631,0
+SIZE.US,D,20171108,000000,74.5013,74.6005,74.426,74.5925,1250.9132596412,0
+SIZE.US,D,20171109,000000,74.2773,74.4449,74.2773,74.4449,456.98686017538,0
+SIZE.US,D,20171110,000000,74.3556,74.3893,74.2476,74.3159,20496.819039831,0
+SIZE.US,D,20171113,000000,74.3159,74.6391,74.2297,74.5826,21147.495695047,0
+SIZE.US,D,20171114,000000,74.4725,74.6828,74.4725,74.5528,1244.8604535462,0
+SIZE.US,D,20171115,000000,74.2971,74.4577,74.1683,74.4071,2670.2962889276,0
+SIZE.US,D,20171116,000000,74.6015,74.9543,74.6015,74.9057,1011.8274188872,0
+SIZE.US,D,20171117,000000,74.7779,74.9335,74.7779,74.9057,1540.4391511872,0
+SIZE.US,D,20171120,000000,74.8582,75.0059,74.8582,75.0059,18764.707695634,0
+SIZE.US,D,20171121,000000,75.1991,75.2537,75.1605,75.2537,11899.816782845,0
+SIZE.US,D,20171122,000000,75.3191,75.3191,75.1506,75.1506,14482.347383395,0
+SIZE.US,D,20171124,000000,75.2428,75.2428,75.2428,75.2428,652.69425724827,0
+SIZE.US,D,20171127,000000,75.2636,75.3359,75.2636,75.3359,1208.5436169759,0
+SIZE.US,D,20171128,000000,75.4202,76.0903,75.3835,76.0903,9922.5667917991,0
+SIZE.US,D,20171129,000000,76.3947,76.4323,76.353,76.4323,2409.0168258252,0
+SIZE.US,D,20171130,000000,77.0113,77.1183,76.8725,76.8725,1197.4468058017,0
+SIZE.US,D,20171201,000000,76.8923,76.9388,76.1756,76.7743,3318.9553421125,0
+SIZE.US,D,20171204,000000,77.2759,77.4335,76.9943,76.9943,3329.0433522709,0
+SIZE.US,D,20171205,000000,77.0211,77.0211,76.3748,76.4035,3420.8442447124,0
+SIZE.US,D,20171206,000000,76.4522,76.4522,76.2945,76.2945,1660.4864720721,0
+SIZE.US,D,20171207,000000,76.5701,76.5889,76.5701,76.5889,586.11339020285,0
+SIZE.US,D,20171208,000000,76.8189,76.8725,76.6791,76.8725,213514.7526045,0
+SIZE.US,D,20171211,000000,77.0132,77.0132,76.9567,76.9567,43316.90681914,0
+SIZE.US,D,20171212,000000,77.1471,77.1857,77.0925,77.1183,43209.973911461,0
+SIZE.US,D,20171213,000000,77.1471,77.1857,77.034,77.034,24125.476293805,0
+SIZE.US,D,20171214,000000,76.9666,76.9943,76.4868,76.4868,116754.59436923,0
+SIZE.US,D,20171215,000000,77.0469,77.379,76.8823,77.1381,8032.0736881155,0
+SIZE.US,D,20171218,000000,77.6149,77.6367,77.5703,77.5703,3199.9168222435,0
+SIZE.US,D,20171219,000000,77.5911,77.6179,77.258,77.3522,15498.210006345,0
+SIZE.US,D,20171220,000000,77.5713,77.5713,77.2234,77.2312,1420.3918303023,0
+SIZE.US,D,20171221,000000,77.266,77.3612,77.1381,77.1381,15676.767786149,0
+SIZE.US,D,20171222,000000,77.3344,77.3344,77.2224,77.2759,1223.6756322135,0
+SIZE.US,D,20171226,000000,77.38,77.3968,77.2858,77.2957,3482.3811066786,0
+SIZE.US,D,20171227,000000,77.3483,77.37,77.3403,77.3403,959.36976606354,0
+SIZE.US,D,20171228,000000,77.3344,77.4157,77.3344,77.4157,832.26083806774,0
+SIZE.US,D,20171229,000000,77.6011,77.6011,77.3344,77.387,17048.737167691,0
+SIZE.US,D,20180102,000000,77.5257,77.5257,77.3255,77.388,22707.102065535,0
+SIZE.US,D,20180103,000000,77.5921,77.7953,77.5921,77.7388,2994.1214150122,0
+SIZE.US,D,20180104,000000,78.1809,78.2077,77.8766,77.8766,192564.98190856,0
+SIZE.US,D,20180105,000000,78.2176,78.5031,78.1631,78.5031,9787.3874556766,0
+SIZE.US,D,20180108,000000,78.4376,78.7182,78.4376,78.6339,1824.921037654,0
+SIZE.US,D,20180109,000000,78.8371,78.9551,78.8203,78.8203,3327.0257502393,0
+SIZE.US,D,20180110,000000,78.4674,78.5874,78.3673,78.4386,13426.13271981,0
+SIZE.US,D,20180111,000000,78.6488,79.086,78.5754,79.086,126077.93335761,0
+SIZE.US,D,20180112,000000,79.0969,79.3428,79.0969,79.304,1588.8615999475,0
+SIZE.US,D,20180116,000000,79.4141,79.4141,78.8848,78.8848,1332.6261419242,0
+SIZE.US,D,20180117,000000,79.3348,79.7968,79.3348,79.7968,13142.65963436,0
+SIZE.US,D,20180118,000000,79.5192,79.6778,79.3913,79.4379,10307.92877985,0
+SIZE.US,D,20180119,000000,79.7422,80.0564,79.7422,80.0138,4323.7211538889,0
+SIZE.US,D,20180122,000000,79.9821,80.332,79.9821,80.332,3749.7133758761,0
+SIZE.US,D,20180123,000000,80.4717,80.7285,80.4717,80.7285,11867.535150338,0
+SIZE.US,D,20180124,000000,80.8861,80.9982,80.4232,80.8029,4225.8674553524,0
+SIZE.US,D,20180125,000000,80.8128,80.9505,80.7999,80.8256,3109.1247308179,0
+SIZE.US,D,20180126,000000,80.9992,81.3669,80.9992,81.3669,1246.8780555778,0
+SIZE.US,D,20180129,000000,81.357,81.5225,81.1568,81.1815,4684.8719175595,0
+SIZE.US,D,20180130,000000,80.561,80.561,80.2408,80.2408,13327.270220258,0
+SIZE.US,D,20180131,000000,80.5362,80.551,80.0654,80.0654,30394.165806234,0
+SIZE.US,D,20180201,000000,80.0802,80.2021,80.0802,80.2021,751.55675680056,0
+SIZE.US,D,20180202,000000,79.8245,79.8245,78.743,78.8371,3562.0763869299,0
+SIZE.US,D,20180205,000000,78.3008,78.625,76.0963,76.0963,14750.688453608,0
+SIZE.US,D,20180206,000000,74.6668,76.6038,70.0336,76.6038,7991.721647482,0
+SIZE.US,D,20180207,000000,77.1757,77.3265,77.0201,77.0281,3870.7694977769,0
+SIZE.US,D,20180208,000000,76.3629,76.3629,75.1675,75.1675,2258.705474465,0
+SIZE.US,D,20180209,000000,74.658,75.4867,72.8944,75.4867,6971.823820468,0
+SIZE.US,D,20180212,000000,75.5788,76.2439,74.988,75.903,299346.56943518,0
+SIZE.US,D,20180213,000000,75.5788,76.0765,75.5243,76.007,214057.48755102,0
+SIZE.US,D,20180214,000000,75.6254,75.8752,75.6254,75.8752,355.09795757557,0
+SIZE.US,D,20180215,000000,77.2858,77.8042,77.2303,77.8042,8360.9428192793,0
+SIZE.US,D,20180216,000000,77.9609,78.3375,77.9609,78.1175,1076.3906839009,0
+SIZE.US,D,20180220,000000,77.8667,77.9966,77.2134,77.38,6103.2461458301,0
+SIZE.US,D,20180221,000000,77.8052,78.0639,77.8052,77.9609,928.09693457251,0
+SIZE.US,D,20180222,000000,77.3155,77.4434,76.9368,76.9368,1131.8747397721,0
+SIZE.US,D,20180223,000000,77.4523,77.8766,77.4523,77.8766,942.22014879426,0
+SIZE.US,D,20180226,000000,78.0729,78.7182,78.0729,78.7182,15319.652226542,0
+SIZE.US,D,20180227,000000,78.8659,78.8659,77.8994,77.8994,2264.7582805601,0
+SIZE.US,D,20180228,000000,77.9529,78.1076,76.929,76.929,14511.602612853,0
+SIZE.US,D,20180301,000000,76.9368,77.033,75.7741,76.0487,8746.30480733,0
+SIZE.US,D,20180302,000000,75.5709,76.2687,75.5709,76.0765,2823.6340433353,0
+SIZE.US,D,20180305,000000,77.4058,77.4721,77.2967,77.4434,2648.1026665792,0
+SIZE.US,D,20180306,000000,77.37,77.832,77.37,77.717,2055.9364702813,0
+SIZE.US,D,20180307,000000,77.4989,77.8578,77.3423,77.8578,59236.795650106,0
+SIZE.US,D,20180308,000000,77.8945,78.0947,77.8945,78.0541,875.63928174884,0
+SIZE.US,D,20180309,000000,78.6845,79.0909,78.6845,79.0909,1866.2818793034,0
+SIZE.US,D,20180312,000000,79.3169,79.4458,79.0404,79.0681,27936.726531648,0
+SIZE.US,D,20180313,000000,79.1048,79.1048,78.6637,78.8371,3610.4988356902,0
+SIZE.US,D,20180314,000000,78.6577,78.6577,78.397,78.397,1216.6140251027,0
+SIZE.US,D,20180315,000000,78.4526,78.4575,78.2642,78.2642,1169.2003773582,0
+SIZE.US,D,20180316,000000,78.6915,78.7905,78.6637,78.7905,1661.495273088,0
+SIZE.US,D,20180319,000000,78.3048,78.3048,78.2444,78.2444,1425.4358353815,0
+SIZE.US,D,20180320,000000,78.1274,78.1274,78.0541,78.0541,1575.7471867416,0
+SIZE.US,D,20180321,000000,78.0699,78.2741,78.0441,78.1076,5371.8654093463,0
+SIZE.US,D,20180322,000000,76.9795,77.4682,76.6424,76.6424,9993.1828629079,0
+SIZE.US,D,20180323,000000,76.3114,76.3947,75.2656,75.2656,2315.1983313521,0
+SIZE.US,D,20180326,000000,75.7582,76.3798,75.3399,76.3798,4688.9071216228,0
+SIZE.US,D,20180327,000000,76.3064,76.9468,75.4312,75.4312,18195.743922701,0
+SIZE.US,D,20180328,000000,75.6165,76.0408,75.6165,75.8673,171264.14845911,0
+SIZE.US,D,20180329,000000,76.1033,76.8764,76.1033,76.7307,894.8065010498,0
+SIZE.US,D,20180402,000000,76.5711,76.5711,74.4309,75.114,44645.497757001,0
+SIZE.US,D,20180403,000000,75.331,75.7018,75.2269,75.7018,12488.956576095,0
+SIZE.US,D,20180404,000000,75.103,75.9713,75.103,75.8762,1501.0959115694,0
+SIZE.US,D,20180405,000000,76.9002,77.0608,76.9002,77.0608,2854.9068748263,0
+SIZE.US,D,20180406,000000,76.7406,76.8477,75.099,75.099,1494.0343044586,0
+SIZE.US,D,20180409,000000,76.0328,76.3292,76.0328,76.3292,752.5655578164,0
+SIZE.US,D,20180410,000000,76.5255,76.7624,76.5076,76.5443,2247.6086632908,0
+SIZE.US,D,20180411,000000,76.1637,76.5711,76.1538,76.2945,61381.506609782,0
+SIZE.US,D,20180412,000000,76.6811,76.804,76.6326,76.7495,3045.57026682,0
+SIZE.US,D,20180413,000000,76.8288,76.8288,76.3748,76.3748,401.50280430419,0
+SIZE.US,D,20180416,000000,77.2194,77.2322,77.2144,77.2144,1406.2686160805,0
+SIZE.US,D,20180417,000000,77.7447,77.9886,77.7289,77.8935,3700.2821260999,0
+SIZE.US,D,20180418,000000,78.0897,78.0897,77.9966,78.0064,1381.0485906845,0
+SIZE.US,D,20180419,000000,77.4147,77.4147,77.3255,77.3255,1312.4501216074,0
+SIZE.US,D,20180420,000000,77.3641,77.3641,76.7932,76.9508,24295.963665482,0
+SIZE.US,D,20180423,000000,77.2352,77.2352,76.7772,76.9696,1737.1553492759,0
+SIZE.US,D,20180424,000000,77.0806,77.0806,76.0883,76.0983,4227.8850573841,0
+SIZE.US,D,20180425,000000,76.2569,76.3292,76.2569,76.3292,574.00777801278,0
+SIZE.US,D,20180426,000000,76.471,76.9052,76.471,76.9052,3664.9740905456,0
+SIZE.US,D,20180427,000000,76.9418,76.9894,76.9418,76.9894,1516.227926807,0
+SIZE.US,D,20180430,000000,77.2352,77.386,76.6256,76.6752,5439.4550774076,0
+SIZE.US,D,20180501,000000,76.0507,76.471,75.9297,76.3292,38573.524442662,0
+SIZE.US,D,20180502,000000,76.2093,76.2856,76.125,76.125,4376.1788067125,0
+SIZE.US,D,20180503,000000,75.4955,75.5738,74.9236,75.5738,177323.00736024,0
+SIZE.US,D,20180504,000000,75.6483,76.7307,75.6483,76.4968,2557.3105751536,0
+SIZE.US,D,20180507,000000,76.5621,76.6147,76.5156,76.5156,2022.6460367586,0
+SIZE.US,D,20180508,000000,76.581,76.7207,76.2945,76.4522,7779.8734341556,0
+SIZE.US,D,20180509,000000,76.6911,77.0548,76.461,76.9795,5407.1734449007,0
+SIZE.US,D,20180510,000000,77.2284,77.711,77.0974,77.4593,1315383.7149615,0
+SIZE.US,D,20180511,000000,77.7943,77.9599,77.6001,77.6001,13748.949044879,0
+SIZE.US,D,20180514,000000,77.8806,77.9599,77.8806,77.9321,5413.2262509957,0
+SIZE.US,D,20180515,000000,77.1718,77.1718,77.0251,77.0291,2392.8760095717,0
+SIZE.US,D,20180516,000000,77.264,77.264,77.264,77.264,1631.2312426128,0
+SIZE.US,D,20180517,000000,77.6079,77.7378,77.377,77.4682,1821.8946346065,0
+SIZE.US,D,20180518,000000,77.3582,77.4821,77.3582,77.3938,1513.2015237595,0
+SIZE.US,D,20180521,000000,77.8935,77.9886,77.8935,77.9886,564.92856887022,0
+SIZE.US,D,20180522,000000,78.1442,78.1442,77.7655,77.7655,1341.7053510668,0
+SIZE.US,D,20180523,000000,77.4871,77.8468,77.4226,77.8468,2673.3226919752,0
+SIZE.US,D,20180524,000000,77.7289,77.8568,77.3938,77.8082,3147.4591694198,0
+SIZE.US,D,20180525,000000,77.839,77.839,77.7844,77.7844,1240.8252494828,0
+SIZE.US,D,20180529,000000,77.3314,77.3413,76.7684,77.0083,2560.3369782011,0
+SIZE.US,D,20180530,000000,78.0064,78.1125,77.8935,77.9549,3349.2193725877,0
+SIZE.US,D,20180531,000000,77.9133,77.9133,77.1907,77.2124,1660.4864720721,0
+SIZE.US,D,20180601,000000,77.7655,77.9411,77.6922,77.841,5389.0150266156,0
+SIZE.US,D,20180604,000000,78.0818,78.1354,77.9599,78.0581,57172.788771698,0
+SIZE.US,D,20180605,000000,78.285,78.285,77.9797,78.1274,4081.6089100873,0
+SIZE.US,D,20180606,000000,78.2275,78.6072,78.2275,78.6072,1217.6228261185,0
+SIZE.US,D,20180607,000000,78.8312,78.8401,78.7539,78.7638,2461.4744786488,0
+SIZE.US,D,20180608,000000,78.8233,79.1257,78.8233,79.1257,2967.8925886003,0
+SIZE.US,D,20180611,000000,79.192,79.3209,79.189,79.2307,1130.8659387563,0
+SIZE.US,D,20180612,000000,79.3675,79.4507,79.3675,79.3873,111000.39337487,0
+SIZE.US,D,20180613,000000,79.5004,79.5004,79.0522,79.0522,4303.5451335721,0
+SIZE.US,D,20180614,000000,79.2,79.3209,79.1355,79.2763,29395.452800553,0
+SIZE.US,D,20180615,000000,78.8798,79.0711,78.8798,79.0711,1167.1827753265,0
+SIZE.US,D,20180618,000000,79.2931,79.2931,79.0999,79.2366,2294.0135100194,0
+SIZE.US,D,20180619,000000,78.8689,79.0166,78.8223,79.0166,513846.92063216,0
+SIZE.US,D,20180620,000000,79.0265,79.2485,79.0265,79.1345,2101.3325159941,0
+SIZE.US,D,20180621,000000,78.7648,78.8878,78.6745,78.6745,4122.9697517368,0
+SIZE.US,D,20180622,000000,78.9987,79.1177,78.9987,79.1177,1253.9396626887,0
+SIZE.US,D,20180625,000000,78.8223,78.8223,78.3158,78.3782,1140.9539489147,0
+SIZE.US,D,20180626,000000,78.5159,78.5338,78.5131,78.5338,1966.1531798715,0
+SIZE.US,D,20180627,000000,78.5636,78.5636,77.7627,77.7627,3704.3173301633,0
+SIZE.US,D,20180628,000000,77.6219,78.2642,77.6219,78.1155,3001.1830221231,0
+SIZE.US,D,20180629,000000,78.6379,78.6478,78.5734,78.5734,2652.1378706425,0
+SIZE.US,D,20180702,000000,77.7428,78.0619,77.7428,78.0619,973.49298028529,0
+SIZE.US,D,20180703,000000,78.5437,78.5734,78.2345,78.2345,2092.2533068515,0
+SIZE.US,D,20180705,000000,78.3782,78.857,78.2741,78.8243,12484.921372032,0
+SIZE.US,D,20180706,000000,79.204,79.5231,79.204,79.4111,1741.1905533393,0
+SIZE.US,D,20180709,000000,79.6074,79.8532,79.6074,79.7313,76100.922231898,0
+SIZE.US,D,20180710,000000,80.3904,80.3904,79.9335,80.0604,20516.995060148,0
+SIZE.US,D,20180711,000000,79.5598,79.7948,79.5598,79.6728,1606.0112172168,0
+SIZE.US,D,20180712,000000,79.877,80.1367,79.6966,80.0752,83807.153191898,0
+SIZE.US,D,20180713,000000,80.0752,80.1318,80.0287,80.0752,35437.162084417,0
+SIZE.US,D,20180716,000000,80.0723,80.0723,79.7868,79.8126,2462.4832796647,0
+SIZE.US,D,20180717,000000,80.0089,80.1753,79.9712,80.1753,2361.6031780807,0
+SIZE.US,D,20180718,000000,79.9999,80.2111,79.9999,80.1675,5949.9083914224,0
+SIZE.US,D,20180719,000000,80.0752,80.3964,80.0564,80.3369,6645.9810923518,0
+SIZE.US,D,20180720,000000,80.095,80.1675,79.99,80.1198,5254.8444915089,0
+SIZE.US,D,20180723,000000,79.9246,80.0654,79.8959,80.0654,5866.1779071077,0
+SIZE.US,D,20180724,000000,80.1486,80.1486,79.8591,79.9335,2565.3809832803,0
+SIZE.US,D,20180725,000000,80.0852,80.4945,79.9999,80.4857,5415.2438530274,0
+SIZE.US,D,20180726,000000,80.9219,80.9219,80.8444,80.8444,1563.6415745515,0
+SIZE.US,D,20180727,000000,80.9219,80.9219,80.3349,80.4192,3192.8552151326,0
+SIZE.US,D,20180730,000000,80.5768,80.5768,80.0654,80.0654,3091.9751135486,0
+SIZE.US,D,20180731,000000,80.2963,80.7453,80.2963,80.6512,8944.0298064346,0
+SIZE.US,D,20180801,000000,80.5352,80.548,80.213,80.548,172268.91427088,0
+SIZE.US,D,20180802,000000,80.2686,80.6512,80.2586,80.5937,11226.94650528,0
+SIZE.US,D,20180803,000000,80.8474,81.0993,80.8108,80.9892,5152.9555889091,0
+SIZE.US,D,20180806,000000,80.9505,81.3807,80.9505,81.2301,5344.6277819186,0
+SIZE.US,D,20180807,000000,81.2489,81.4908,81.2489,81.3034,6462.379307469,0
+SIZE.US,D,20180808,000000,81.2043,81.2678,81.1934,81.1934,1785.5777980362,0
+SIZE.US,D,20180809,000000,81.4065,81.4164,81.128,81.128,3492.469116837,0
+SIZE.US,D,20180810,000000,80.7156,80.9793,80.6978,80.6978,4456.8828879797,0
+SIZE.US,D,20180813,000000,80.7899,80.7899,80.3984,80.4916,1416.3566262389,0
+SIZE.US,D,20180814,000000,81.007,81.0259,80.8653,80.8653,2150.7637657702,0
+SIZE.US,D,20180815,000000,80.2686,80.7156,80.2686,80.6978,1624.1696355019,0
+SIZE.US,D,20180816,000000,81.3867,81.4522,81.2113,81.2113,4036.2128643746,0
+SIZE.US,D,20180817,000000,81.4164,81.7783,81.4164,81.6484,3584.2700092784,0
+SIZE.US,D,20180820,000000,81.927,82.0261,81.927,82.0261,1607.0200182326,0
+SIZE.US,D,20180821,000000,82.2046,82.2571,82.1639,82.1807,7766.7590209497,0
+SIZE.US,D,20180822,000000,82.041,82.041,81.8367,81.9092,3749.7133758761,0
+SIZE.US,D,20180823,000000,81.6573,81.7208,81.575,81.575,2402.9640197301,0
+SIZE.US,D,20180824,000000,81.9379,82.1629,81.9379,82.1629,3381.5010050946,0
+SIZE.US,D,20180827,000000,82.263,82.499,82.263,82.3542,15861.378372047,0
+SIZE.US,D,20180828,000000,82.4425,82.4801,82.3542,82.4127,159406.70131892,0
+SIZE.US,D,20180829,000000,82.6089,82.9083,82.6089,82.833,4818.0336516503,0
+SIZE.US,D,20180830,000000,82.5623,82.5623,82.2779,82.3086,2789.3348087967,0
+SIZE.US,D,20180831,000000,82.4127,82.4127,82.2382,82.2382,6420.0096648037,0
+SIZE.US,D,20180904,000000,82.4127,82.4425,82.1708,82.4425,180346.3840047,0
+SIZE.US,D,20180905,000000,82.2887,82.5346,82.2887,82.5346,1477.8934882051,0
+SIZE.US,D,20180906,000000,82.499,82.499,82.49,82.49,1461.7526719517,0
+SIZE.US,D,20180907,000000,82.2184,82.5048,82.1708,82.1708,4321.7035518572,0
+SIZE.US,D,20180910,000000,82.5723,82.6179,82.4425,82.4523,3198.9080212276,0
+SIZE.US,D,20180911,000000,82.1827,82.6734,82.1827,82.6634,2464.5008816963,0
+SIZE.US,D,20180912,000000,82.6476,82.6734,82.49,82.6278,15675.758985133,0
+SIZE.US,D,20180913,000000,82.955,83.1403,82.955,83.1304,10065.816536049,0
+SIZE.US,D,20180914,000000,83.1046,83.1968,82.94,83.1968,3347.2017705561,0
+SIZE.US,D,20180917,000000,83.1026,83.1026,82.8855,82.955,1720.0057320067,0
+SIZE.US,D,20180918,000000,83.0729,83.2444,83.0729,83.1601,1576.7559877574,0
+SIZE.US,D,20180919,000000,83.3078,83.3534,82.9628,82.9628,23594.846959474,0
+SIZE.US,D,20180920,000000,83.1413,83.5596,83.1413,83.5596,7160.4696104301,0
+SIZE.US,D,20180921,000000,83.7004,83.7004,83.5794,83.6121,1431.4886414765,0
+SIZE.US,D,20180924,000000,83.3445,83.3445,82.7973,82.9718,3725.5021514959,0
+SIZE.US,D,20180925,000000,83.058,83.058,82.7259,82.7259,4119.9433486893,0
+SIZE.US,D,20180926,000000,82.7199,82.834,82.2254,82.2779,5441.4726794392,0
+SIZE.US,D,20180927,000000,82.4207,82.5435,82.2541,82.3254,3816.2942429215,0
+SIZE.US,D,20180928,000000,82.3106,82.5336,82.3106,82.5028,5289.1437260474,0
+SIZE.US,D,20181001,000000,82.8022,82.8022,82.2541,82.2541,170468.20445761,0
+SIZE.US,D,20181002,000000,82.3622,82.6367,82.3364,82.488,5668.4529080032,0
+SIZE.US,D,20181003,000000,82.826,82.826,82.2352,82.2352,2999.1654200914,0
+SIZE.US,D,20181004,000000,82.0826,82.0826,81.4829,81.5681,2337.3919537005,0
+SIZE.US,D,20181005,000000,81.5403,81.5681,81.5305,81.5681,2755.0355742582,0
+SIZE.US,D,20181008,000000,81.459,81.587,81.3619,81.587,1110.6899184395,0
+SIZE.US,D,20181009,000000,81.5493,81.6703,81.4174,81.4174,1685.7064974681,0
+SIZE.US,D,20181010,000000,81.0427,81.0427,79.2892,79.2892,11126.066403696,0
+SIZE.US,D,20181011,000000,79.0166,79.0166,77.8885,77.8885,1556.5799674406,0
+SIZE.US,D,20181012,000000,78.3395,78.3891,77.2402,78.1452,4702.0215348288,0
+SIZE.US,D,20181015,000000,78.2444,78.5457,78.1987,78.4614,2171.9485871028,0
+SIZE.US,D,20181016,000000,78.4416,79.194,78.4416,79.194,2860.9596809213,0
+SIZE.US,D,20181017,000000,79.643,79.6639,78.8946,79.4934,54518.633299024,0
+SIZE.US,D,20181018,000000,78.6012,78.6012,78.6012,78.6012,442.86364595362,0
+SIZE.US,D,20181019,000000,79.19,79.19,78.8471,78.8659,2933.5933540618,0
+SIZE.US,D,20181022,000000,78.8946,78.8946,78.3018,78.3018,5558.4935972766,0
+SIZE.US,D,20181023,000000,77.2501,77.9549,76.8764,77.7309,69924.033611911,0
+SIZE.US,D,20181024,000000,77.8984,77.8984,76.2014,76.2014,5103.5243391329,0
+SIZE.US,D,20181025,000000,76.475,77.4474,76.475,77.0003,2225.4150409423,0
+SIZE.US,D,20181026,000000,76.5215,76.5215,76.5215,76.5215,1615.0904263593,0
+SIZE.US,D,20181029,000000,77.0618,77.0826,75.1416,75.1416,2323.2687394788,0
+SIZE.US,D,20181030,000000,75.9595,76.8962,75.9595,76.6068,1763.3841756878,0
+SIZE.US,D,20181031,000000,77.8975,78.1244,77.7825,78.0877,2089.226903804,0
+SIZE.US,D,20181101,000000,77.8885,78.4565,77.8885,78.4565,183617.92569907,0
+SIZE.US,D,20181102,000000,77.8498,78.2265,77.6902,78.171,12538.387825871,0
+SIZE.US,D,20181105,000000,78.2067,78.8094,78.2067,78.8094,5344.6277819186,0
+SIZE.US,D,20181106,000000,78.9888,79.2495,78.9888,79.1009,5453.5782916293,0
+SIZE.US,D,20181107,000000,80.0584,80.4034,80.0584,80.3479,4676.8015094328,0
+SIZE.US,D,20181108,000000,80.4123,80.5332,80.2527,80.3479,15265.176971686,0
+SIZE.US,D,20181109,000000,80.0495,80.0495,79.7203,79.7203,1750.2697624818,0
+SIZE.US,D,20181112,000000,79.7203,79.7203,78.8659,78.8659,7219.9888703646,0
+SIZE.US,D,20181113,000000,79.2208,79.4746,78.9046,79.0532,11411.557091178,0
+SIZE.US,D,20181114,000000,79.2793,79.2793,78.3316,78.4714,5972.1020137709,0
+SIZE.US,D,20181115,000000,77.9183,78.9224,77.9183,78.9046,5171.1140071942,0
+SIZE.US,D,20181116,000000,79.0532,79.7203,79.0434,79.2108,5830.8698715534,0
+SIZE.US,D,20181119,000000,78.9888,78.9888,78.4476,78.4476,3577.2084021675,0
+SIZE.US,D,20181120,000000,77.8984,77.9748,77.4861,77.6645,3909.1039363788,0
+SIZE.US,D,20181121,000000,78.0699,78.2067,78.0699,78.0957,2811.5284311452,0
+SIZE.US,D,20181123,000000,77.3651,77.8608,77.1471,77.834,4381.2228117917,0
+SIZE.US,D,20181126,000000,78.4516,78.4516,78.1987,78.4158,9033.8130968443,0
+SIZE.US,D,20181127,000000,78.3891,78.5071,78.2265,78.5071,27396.009187159,0
+SIZE.US,D,20181128,000000,78.4614,79.5767,78.4614,79.5767,5063.1722984994,0
+SIZE.US,D,20181129,000000,79.4934,79.9067,79.4289,79.7203,8520.3333797819,0
+SIZE.US,D,20181130,000000,79.7203,80.2527,79.7203,80.2527,9401.01666661,0
+SIZE.US,D,20181203,000000,81.1934,81.2767,80.7136,81.0615,21237.278985457,0
+SIZE.US,D,20181204,000000,81.0427,81.0427,78.4516,78.4714,11100.846378299,0
+SIZE.US,D,20181206,000000,77.1857,78.3792,76.6404,78.3792,19876.406415089,0
+SIZE.US,D,20181207,000000,78.0124,78.1244,76.5413,76.5413,21839.533191913,0
+SIZE.US,D,20181210,000000,76.3788,76.696,75.2249,76.4175,23269.004231358,0
+SIZE.US,D,20181211,000000,76.9716,76.9716,76.0685,76.2836,9508.9583753048,0
+SIZE.US,D,20181212,000000,77.2234,77.5802,76.7565,76.8288,257243.2502381,0
+SIZE.US,D,20181213,000000,76.8575,76.8665,76.1538,76.3412,580078.7425261,0
+SIZE.US,D,20181214,000000,76.0398,76.0983,75.2616,75.2616,4379.2052097601,0
+SIZE.US,D,20181217,000000,74.3596,75.1971,73.2593,73.6052,270187.17607234,0
+SIZE.US,D,20181218,000000,74.2723,74.2723,73.0947,73.5279,12263.993949563,0
+SIZE.US,D,20181219,000000,74.1683,74.5102,72.0489,72.3513,22558.808316207,0
+SIZE.US,D,20181220,000000,71.7773,72.3314,70.4658,71.0963,29702.128309367,0
+SIZE.US,D,20181221,000000,71.5116,71.813,69.7501,69.7957,30881.416696884,0
+SIZE.US,D,20181224,000000,69.2129,69.3903,68.0045,68.0045,40933.110018711,0
+SIZE.US,D,20181226,000000,68.2979,71.1349,67.715,71.1349,37661.568324343,0
+SIZE.US,D,20181227,000000,70.1159,71.4481,69.2961,71.4481,17870.909995599,0
+SIZE.US,D,20181228,000000,72.0499,72.5109,71.4928,71.5146,24842.733816068,0
+SIZE.US,D,20181231,000000,71.929,72.2947,71.4085,72.2947,42877.069576234,0
+SIZE.US,D,20190102,000000,71.7485,72.4108,71.693,72.155,46107.250428952,0
+SIZE.US,D,20190103,000000,71.4839,71.8228,70.8128,70.8128,11528.578009016,0
+SIZE.US,D,20190104,000000,71.8705,73.3226,71.8705,73.2375,13977.946875475,0
+SIZE.US,D,20190107,000000,73.3058,74.5033,73.1552,74.1207,11706.126987803,0
+SIZE.US,D,20190108,000000,74.8701,74.9454,74.1197,74.8701,18519.569048785,0
+SIZE.US,D,20190109,000000,75.3052,75.7028,75.0703,75.446,23422.341985766,0
+SIZE.US,D,20190110,000000,74.8999,75.9575,74.8999,75.9575,7926.1495814524,0
+SIZE.US,D,20190111,000000,75.4648,76.0051,75.4103,75.9763,685472.21985493,0
+SIZE.US,D,20190114,000000,75.5313,75.7959,75.4648,75.6244,69338.929022724,0
+SIZE.US,D,20190115,000000,75.9079,76.1637,75.7374,76.0408,10076.913347223,0
+SIZE.US,D,20190116,000000,76.2876,76.5423,76.1319,76.3798,10335.166407278,0
+SIZE.US,D,20190117,000000,76.4175,77.2372,76.4085,77.0211,7584.1660370827,0
+SIZE.US,D,20190118,000000,77.493,78.294,77.493,78.1849,22552.755510112,0
+SIZE.US,D,20190122,000000,77.493,77.493,76.7109,77.0043,24489.653460524,0
+SIZE.US,D,20190123,000000,77.2848,77.2848,76.361,77.0142,13788.292284497,0
+SIZE.US,D,20190124,000000,77.3532,77.6069,77.1619,77.4365,6215.2230585883,0
+SIZE.US,D,20190125,000000,78.0313,78.4922,78.0313,78.3038,12425.402112098,0
+SIZE.US,D,20190128,000000,77.7487,78.0124,77.5009,78.0124,27789.441583336,0
+SIZE.US,D,20190129,000000,78.1354,78.2365,77.9648,78.0739,7893.8679489455,0
+SIZE.US,D,20190130,000000,78.1909,79.2089,78.0411,78.9749,14707.310009927,0
+SIZE.US,D,20190131,000000,79.1732,79.6064,79.1732,79.6054,9703.6569713619,0
+SIZE.US,D,20190201,000000,79.7313,79.9176,79.4458,79.8413,18522.595451832,0
+SIZE.US,D,20190204,000000,79.9553,80.2289,79.5409,80.2289,37534.459396347,0
+SIZE.US,D,20190205,000000,80.4272,80.676,80.2468,80.5868,44350.927860375,0
+SIZE.US,D,20190206,000000,80.446,80.6056,80.2953,80.5084,11362.125841402,0
+SIZE.US,D,20190207,000000,80.1823,80.2101,79.4766,80.0505,9533.169599685,0
+SIZE.US,D,20190208,000000,79.4646,80.0227,79.3616,80.0217,11345.985025149,0
+SIZE.US,D,20190211,000000,80.2289,80.3677,80.2289,80.3538,8855.2553170407,0
+SIZE.US,D,20190212,000000,80.9763,81.5741,80.9267,81.4938,977059.09187628,0
+SIZE.US,D,20190213,000000,81.7674,81.9359,81.4938,81.7753,200467.92906665,0
+SIZE.US,D,20190214,000000,81.2579,81.916,81.2529,81.6068,22947.196707306,0
+SIZE.US,D,20190215,000000,82.03,82.4275,82.03,82.4275,7071.6951210362,0
+SIZE.US,D,20190219,000000,82.4662,82.7963,82.4662,82.5783,1886.4578996202,0
+SIZE.US,D,20190220,000000,82.6803,82.8994,82.5743,82.7567,18257.280784667,0
+SIZE.US,D,20190221,000000,82.5218,82.606,82.2026,82.4474,6308.0327520455,0
+SIZE.US,D,20190222,000000,82.7041,83.0303,82.7041,83.0303,30198.45840916,0
+SIZE.US,D,20190225,000000,83.5308,83.5784,83.0203,83.0203,637161.74800739,0
+SIZE.US,D,20190226,000000,82.8717,83.0501,82.8717,82.8815,227139.61912443,0
+SIZE.US,D,20190227,000000,82.719,83.0778,82.5693,82.9738,74915.581038286,0
+SIZE.US,D,20190228,000000,82.833,83.0203,82.7091,82.7854,56633.080228224,0
+SIZE.US,D,20190301,000000,83.4565,83.5071,82.9827,83.3227,6963.7534123413,0
+SIZE.US,D,20190304,000000,83.5308,83.5308,82.3027,82.833,16768.290485287,0
+SIZE.US,D,20190305,000000,82.937,82.937,82.5783,82.606,9414.1310798159,0
+SIZE.US,D,20190306,000000,82.4573,82.4573,81.8992,81.9082,10898.077374116,0
+SIZE.US,D,20190307,000000,81.1835,81.6068,81.0417,81.2211,106579.82732346,0
+SIZE.US,D,20190308,000000,80.4371,81.013,80.4371,81.013,6560.2330060054,0
+SIZE.US,D,20190311,000000,81.7356,82.0668,81.7356,82.0668,2324.2775404946,0
+SIZE.US,D,20190312,000000,82.2659,82.5604,82.1827,82.4275,1025264.6484182,0
+SIZE.US,D,20190313,000000,82.6615,83.1641,82.6615,82.8528,97682.202363756,0
+SIZE.US,D,20190314,000000,82.9827,82.9827,82.6615,82.717,2050.8924652021,0
+SIZE.US,D,20190315,000000,82.9568,83.3137,82.937,82.9638,12922.741012906,0
+SIZE.US,D,20190318,000000,83.0401,83.4476,83.0401,83.3505,10315.999187977,0
+SIZE.US,D,20190319,000000,83.6121,83.7945,82.9738,83.1541,41942.919835567,0
+SIZE.US,D,20190320,000000,82.8518,83.2047,82.3205,82.6605,10739.69561463,0
+SIZE.US,D,20190321,000000,82.493,83.864,82.493,83.7024,24472.503843255,0
+SIZE.US,D,20190322,000000,82.8795,83.0401,81.923,81.9428,12097.541781949,0
+SIZE.US,D,20190325,000000,81.6781,82.1609,81.5383,81.913,130856.62376964,0
+SIZE.US,D,20190326,000000,82.6704,82.6704,82.151,82.605,4769.61120289,0
+SIZE.US,D,20190327,000000,82.7755,82.7755,81.8586,82.2581,12347.724433878,0
+SIZE.US,D,20190328,000000,82.6982,82.7279,82.3047,82.7279,3379.4834030629,0
+SIZE.US,D,20190329,000000,83.0015,83.3137,83.0015,83.2117,7405.6082572791,0
+SIZE.US,D,20190401,000000,83.9026,84.3308,83.9026,84.308,12153.025837821,0
+SIZE.US,D,20190402,000000,84.3546,84.3546,84.0513,84.2981,13087.175578488,0
+SIZE.US,D,20190403,000000,84.6302,84.873,84.4766,84.6024,10256.479928042,0
+SIZE.US,D,20190404,000000,84.7323,84.7798,84.3923,84.77,4971.3714060579,0
+SIZE.US,D,20190405,000000,85.1109,85.3478,85.103,85.3478,8438.6204974989,0
+SIZE.US,D,20190408,000000,85.0812,85.3478,84.9791,85.3003,830614.47480988,0
+SIZE.US,D,20190409,000000,84.762,84.9306,84.5063,84.649,7297.6665485843,0
+SIZE.US,D,20190410,000000,84.8671,85.2071,84.7521,85.1992,9426.236692006,0
+SIZE.US,D,20190411,000000,85.3676,85.4232,85.101,85.3478,55849.241838916,0
+SIZE.US,D,20190412,000000,85.9446,86.0397,85.7413,86.0299,8631.3014915243,0
+SIZE.US,D,20190415,000000,86.1706,86.2182,85.7632,85.8405,5134.797170624,0
+SIZE.US,D,20190416,000000,86.0397,86.0397,85.6878,85.8316,11011.06308789,0
+SIZE.US,D,20190417,000000,85.7017,85.7355,85.2646,85.2646,6317.1119611881,0
+SIZE.US,D,20190418,000000,85.2646,85.5431,85.226,85.4807,360370.96048536,0
+SIZE.US,D,20190422,000000,85.2646,85.3676,85.217,85.3676,8665.6007260629,0
+SIZE.US,D,20190423,000000,85.6145,86.248,85.6145,86.1895,4724.2151571772,0
+SIZE.US,D,20190424,000000,86.2281,86.3511,86.1706,86.1706,3469.2666934727,0
+SIZE.US,D,20190425,000000,85.6145,85.7969,85.338,85.6095,16364.770078951,0
+SIZE.US,D,20190426,000000,85.7067,86.122,85.6878,86.122,4157.2689862753,0
+SIZE.US,D,20190429,000000,86.1132,86.3213,86.1132,86.122,2567.398585312,0
+SIZE.US,D,20190430,000000,86.0874,86.3877,85.9446,86.3877,3565.1027899774,0
+SIZE.US,D,20190501,000000,86.4809,86.4809,85.5382,85.5382,9920.5491897674,0
+SIZE.US,D,20190502,000000,85.3846,85.4995,84.9533,85.4619,6272.7247164911,0
+SIZE.US,D,20190503,000000,85.8811,86.3312,85.8811,86.3312,35300.973947278,0
+SIZE.US,D,20190506,000000,84.8859,86.01,84.8859,85.8861,24575.40154687,0
+SIZE.US,D,20190507,000000,84.8671,84.8671,83.864,84.4508,4875.5353095532,0
+SIZE.US,D,20190508,000000,84.5637,84.7878,84.2802,84.3645,84750.382141707,0
+SIZE.US,D,20190509,000000,83.6736,84.2882,83.0976,84.1841,14347.168047272,0
+SIZE.US,D,20190510,000000,83.9423,84.5341,83.0104,84.5341,22428.672985163,0
+SIZE.US,D,20190513,000000,82.718,82.718,82.0518,82.4057,21241.314189521,0
+SIZE.US,D,20190514,000000,82.8955,83.5695,82.8955,83.2117,183441.38552131,0
+SIZE.US,D,20190515,000000,82.6338,83.6647,82.6338,83.4931,12311.407597307,0
+SIZE.US,D,20190516,000000,83.7291,84.4864,83.7291,84.1574,4208.7178380831,0
+SIZE.US,D,20190517,000000,83.7024,84.3238,83.5695,83.5695,2755.0355742582,0
+SIZE.US,D,20190520,000000,83.06,83.2017,82.8994,83.0124,2416.078432936,0
+SIZE.US,D,20190521,000000,83.3703,84.0612,83.3703,83.9185,410871.53933829,0
+SIZE.US,D,20190522,000000,83.6557,83.7865,83.4575,83.5418,9828.748297326,0
+SIZE.US,D,20190523,000000,82.2819,82.6139,81.923,82.377,57335.205735248,0
+SIZE.US,D,20190524,000000,82.8132,82.8132,82.3492,82.5396,51198.669155895,0
+SIZE.US,D,20190528,000000,82.5198,82.6536,81.8309,81.8309,1886.4578996202,0
+SIZE.US,D,20190529,000000,81.0279,81.3034,80.7909,81.2341,39791.14726878,0
+SIZE.US,D,20190530,000000,81.7257,81.7257,81.0328,81.3292,3717.4317433692,0
+SIZE.US,D,20190531,000000,80.5164,80.7831,80.3875,80.4103,74001.607317936,0
+SIZE.US,D,20190603,000000,81.0963,81.0963,80.3836,80.7434,16784.431301541,0
+SIZE.US,D,20190604,000000,81.5383,82.6982,81.5097,82.6982,45211.435126887,0
+SIZE.US,D,20190605,000000,83.0015,83.3058,82.4255,83.3039,5551.4319901658,0
+SIZE.US,D,20190606,000000,83.3613,83.6845,83.0976,83.6081,5884.3363253929,0
+SIZE.US,D,20190607,000000,84.2377,84.4031,84.2377,84.2445,3969.6319973291,0
+SIZE.US,D,20190610,000000,84.762,85.1109,84.6124,84.6212,263588.60862774,0
+SIZE.US,D,20190611,000000,85.1209,85.1496,84.3725,84.4964,20471.599014434,0
+SIZE.US,D,20190612,000000,84.2515,84.4309,84.2515,84.3358,8781.6128428844,0
+SIZE.US,D,20190613,000000,84.8373,84.9533,84.6212,84.8373,39186.875460292,0
+SIZE.US,D,20190614,000000,84.8275,84.8275,84.4121,84.5737,7388.4586400098,0
+SIZE.US,D,20190617,000000,84.5836,84.7798,84.5241,84.5241,7260.3409109982,0
+SIZE.US,D,20190618,000000,84.9999,85.7513,84.9999,85.4173,11195.673673789,0
+SIZE.US,D,20190619,000000,85.5044,85.8831,85.3518,85.79,18643.651573733,0
+SIZE.US,D,20190620,000000,86.6355,86.7088,85.8733,86.584,6270.7071144595,0
+SIZE.US,D,20190621,000000,86.3679,86.3679,86.2906,86.2906,4520.4373519776,0
+SIZE.US,D,20190624,000000,86.2261,86.2261,85.79,85.8098,5653.3208927656,0
+SIZE.US,D,20190625,000000,85.668,85.7027,85.1724,85.1724,11694.021375613,0
+SIZE.US,D,20190626,000000,85.4173,85.4173,85.0693,85.0693,5425.3318631858,0
+SIZE.US,D,20190627,000000,85.4173,85.6928,85.3736,85.6928,16282.048395652,0
+SIZE.US,D,20190628,000000,85.9516,86.5295,85.9416,86.4601,10567.19064092,0
+SIZE.US,D,20190701,000000,87.5078,87.5078,86.699,87.0042,27685.535078704,0
+SIZE.US,D,20190702,000000,86.8061,86.9457,86.7326,86.9457,7094.8975444005,0
+SIZE.US,D,20190703,000000,87.4979,87.7736,87.4979,87.7736,7699.1693528884,0
+SIZE.US,D,20190705,000000,87.3651,87.6981,87.0042,87.6605,6405.886450582,0
+SIZE.US,D,20190708,000000,87.3949,87.3949,86.9557,87.1391,14924.202228332,0
+SIZE.US,D,20190709,000000,86.7763,87.3086,86.7475,87.2808,75800.299529178,0
+SIZE.US,D,20190710,000000,87.7249,87.7249,87.2799,87.3364,27106.483295612,0
+SIZE.US,D,20190711,000000,87.1827,87.4454,87.1827,87.4454,2483.6681009973,0
+SIZE.US,D,20190712,000000,87.6238,88.1453,87.6238,88.1373,26614.188399882,0
+SIZE.US,D,20190715,000000,88.1839,88.1839,87.8419,88.0105,8414.4092731188,0
+SIZE.US,D,20190716,000000,88.0788,88.2126,87.8707,87.8707,11090.758368141,0
+SIZE.US,D,20190717,000000,87.5822,87.6328,87.2521,87.2521,2987.0598079013,0
+SIZE.US,D,20190718,000000,87.149,87.5405,87.0499,87.5405,2995.130216028,0
+SIZE.US,D,20190719,000000,87.6981,87.717,87.1827,87.1827,6855.8117036465,0
+SIZE.US,D,20190722,000000,87.3929,87.3929,87.0905,87.1827,23617.040581823,0
+SIZE.US,D,20190723,000000,87.4275,87.9282,87.3997,87.9282,7647.7205010806,0
+SIZE.US,D,20190724,000000,88.174,88.6379,88.0976,88.5804,20570.461513987,0
+SIZE.US,D,20190725,000000,88.4694,88.4694,87.9678,87.9727,3427.9058518232,0
+SIZE.US,D,20190726,000000,88.1175,88.5447,88.0878,88.507,4140.119369006,0
+SIZE.US,D,20190729,000000,88.4595,88.4595,88.1076,88.2027,287674.74168193,0
+SIZE.US,D,20190730,000000,87.7249,88.2027,87.7249,88.174,217904.04582442,0
+SIZE.US,D,20190731,000000,88.2572,88.3633,87.5078,87.5078,16051.032963025,0
+SIZE.US,D,20190801,000000,87.375,88.0105,86.1012,86.3491,36405.611059623,0
+SIZE.US,D,20190802,000000,85.9029,85.9029,85.1149,85.5233,249001.34593869,0
+SIZE.US,D,20190805,000000,84.2406,84.2406,82.6873,83.0124,11915.957599098,0
+SIZE.US,D,20190806,000000,83.5081,84.0294,83.0808,84.0294,13878.075574907,0
+SIZE.US,D,20190807,000000,83.0421,84.2019,82.8607,84.2019,49804.506152005,0
+SIZE.US,D,20190808,000000,84.6579,85.7127,84.6579,85.7027,330791.90589992,0
+SIZE.US,D,20190809,000000,85.3033,85.3033,84.6302,84.9256,22579.993137539,0
+SIZE.US,D,20190812,000000,84.1831,84.1831,83.5874,83.6518,8323.6171816932,0
+SIZE.US,D,20190813,000000,83.851,85.1337,83.851,84.763,37712.008375134,0
+SIZE.US,D,20190814,000000,83.518,83.518,82.1688,82.2897,13003.445094173,0
+SIZE.US,D,20190815,000000,82.493,82.501,82.0241,82.2809,4291.439521382,0
+SIZE.US,D,20190816,000000,82.6892,83.5943,82.6892,83.5269,4405.4340361719,0
+SIZE.US,D,20190819,000000,84.649,84.649,84.5341,84.5341,1508.1575186803,0
+SIZE.US,D,20190820,000000,84.1018,84.3585,83.9224,83.9224,4484.1205154074,0
+SIZE.US,D,20190821,000000,84.5241,84.6302,84.4012,84.5786,7771.8030260289,0
+SIZE.US,D,20190822,000000,84.2119,84.6579,84.1266,84.5439,10755.836430882,0
+SIZE.US,D,20190823,000000,83.9838,84.4964,82.034,82.2897,56263.859056426,0
+SIZE.US,D,20190826,000000,83.0808,83.1174,82.5604,82.9568,25253.315829514,0
+SIZE.US,D,20190827,000000,83.4605,83.5844,82.5783,82.6238,17974.816500232,0
+SIZE.US,D,20190828,000000,82.2719,83.2305,82.2074,83.1769,32609.492837017,0
+SIZE.US,D,20190829,000000,84.0681,84.3705,83.9918,84.314,4544.6485763578,0
+SIZE.US,D,20190830,000000,84.771,84.771,84.3248,84.4874,2230.4590460215,0
+SIZE.US,D,20190903,000000,83.8114,83.9838,83.4347,83.851,12328.557214577,0
+SIZE.US,D,20190904,000000,84.4111,84.8383,84.4111,84.8086,12248.861934325,0
+SIZE.US,D,20190905,000000,86.2648,86.2648,85.9516,85.9971,21040.562787369,0
+SIZE.US,D,20190906,000000,86.3679,86.3679,86.0933,86.0972,7036.3870854818,0
+SIZE.US,D,20190909,000000,86.4254,86.4799,86.1627,86.47,267588.50465554,0
+SIZE.US,D,20190910,000000,86.1686,86.7277,86.0755,86.7277,101005.19290993,0
+SIZE.US,D,20190911,000000,86.8338,87.4414,86.5097,87.4414,15219.780925974,0
+SIZE.US,D,20190912,000000,87.7348,87.8122,87.3364,87.5852,16301.215614954,0
+SIZE.US,D,20190913,000000,87.8707,88.0105,87.5118,87.5753,47598.258330363,0
+SIZE.US,D,20190916,000000,87.3274,87.7646,87.3274,87.7646,15292.414599114,0
+SIZE.US,D,20190917,000000,87.4791,87.8221,87.4047,87.8122,30229.731240652,0
+SIZE.US,D,20190918,000000,87.6516,87.6694,86.9795,87.6694,13797.37149364,0
+SIZE.US,D,20190919,000000,87.7448,87.8994,87.4514,87.4702,20267.821209235,0
+SIZE.US,D,20190920,000000,87.5941,87.6605,87.043,87.043,5859.1162999969,0
+SIZE.US,D,20190923,000000,87.043,87.1926,87.0241,87.0608,14177.68947661,0
+SIZE.US,D,20190924,000000,87.1708,87.2333,86.0517,86.2331,8777.5776388211,0
+SIZE.US,D,20190925,000000,86.3649,86.9269,86.126,86.8328,5744.1129841911,0
+SIZE.US,D,20190926,000000,86.8427,86.8427,86.3559,86.6137,6495.6697409917,0
+SIZE.US,D,20190927,000000,86.9269,86.9269,86.0031,86.1359,6416.9832617562,0
+SIZE.US,D,20190930,000000,86.6781,86.7664,86.5949,86.5949,60167.918987726,0
+SIZE.US,D,20191001,000000,86.8814,86.9081,85.2883,85.2883,19556.616493068,0
+SIZE.US,D,20191002,000000,84.2961,84.2961,83.5031,83.74,15250.044956449,0
+SIZE.US,D,20191003,000000,83.7787,84.3843,82.9876,84.3843,61172.684799503,0
+SIZE.US,D,20191004,000000,84.5341,85.3974,84.5341,85.3974,13066.999558171,0
+SIZE.US,D,20191007,000000,85.0961,85.3628,85.0396,85.0396,2984.0334048538,0
+SIZE.US,D,20191008,000000,83.9809,84.2198,83.4743,83.4931,167599.17436856,0
+SIZE.US,D,20191009,000000,83.9809,84.4586,83.9809,84.2,30050.164659833,0
+SIZE.US,D,20191010,000000,84.4388,84.8978,84.4289,84.772,13039.761930744,0
+SIZE.US,D,20191011,000000,86.0992,86.585,85.8782,85.9555,200863.37906485,0
+SIZE.US,D,20191014,000000,85.5837,85.8226,85.5184,85.7365,54949.391332787,0
+SIZE.US,D,20191015,000000,85.9832,86.6702,85.9832,86.5275,32282.641307886,0
+SIZE.US,D,20191016,000000,86.3837,86.5275,86.1557,86.2718,9794.4490627875,0
+SIZE.US,D,20191017,000000,86.7852,86.8814,86.5473,86.6018,45991.238312131,0
+SIZE.US,D,20191018,000000,86.3738,86.6603,86.3183,86.4879,98247.130932627,0
+SIZE.US,D,20191021,000000,86.9141,87.1193,86.9141,87.0905,6512.819358261,0
+SIZE.US,D,20191022,000000,87.3859,87.3859,86.9359,86.9359,50893.002448096,0
+SIZE.US,D,20191023,000000,86.7366,87.2233,86.7366,87.2233,59654.439270663,0
+SIZE.US,D,20191024,000000,87.4524,87.5287,87.033,87.4117,4402.4076331244,0
+SIZE.US,D,20191025,000000,87.3472,87.8835,87.3472,87.7676,7524.6467771482,0
+SIZE.US,D,20191028,000000,88.1918,88.2454,88.1234,88.1234,4753.4703866366,0
+SIZE.US,D,20191029,000000,88.0144,88.4159,88.0144,88.2136,4236.9642665267,0
+SIZE.US,D,20191030,000000,87.9122,88.3107,87.7279,88.2276,23341.637904499,0
+SIZE.US,D,20191031,000000,87.8835,87.8835,87.2997,87.7279,9556.3720230493,0
+SIZE.US,D,20191101,000000,88.2969,88.8084,88.2969,88.7886,51356.042114367,0
+SIZE.US,D,20191104,000000,89.3427,89.3427,89.1583,89.2654,6545.1009907678,0
+SIZE.US,D,20191105,000000,89.3229,89.3695,89.1801,89.2079,25399.591976812,0
+SIZE.US,D,20191106,000000,89.1504,89.1603,88.855,89.1137,33709.085944283,0
+SIZE.US,D,20191107,000000,89.5538,89.6659,89.2366,89.2932,39413.855688856,0
+SIZE.US,D,20191108,000000,89.1504,89.534,88.8748,89.4943,137155.57731254,0
+SIZE.US,D,20191111,000000,89.3813,89.4448,89.3794,89.4022,5308.3109453484,0
+SIZE.US,D,20191112,000000,89.5618,89.5716,89.3427,89.4845,2434.2368512212,0
+SIZE.US,D,20191113,000000,89.4338,89.5905,89.2932,89.418,69194.670477459,0
+SIZE.US,D,20191114,000000,89.5141,89.8105,89.3229,89.6084,8483629.1636216,0
+SIZE.US,D,20191115,000000,90.1139,90.3062,89.8948,90.2675,1432284.585478,0
+SIZE.US,D,20191118,000000,90.2378,90.2963,90.0564,90.2477,472411.42770757,0
+SIZE.US,D,20191119,000000,90.4569,90.4569,89.9613,90.3062,301764.66547016,0
+SIZE.US,D,20191120,000000,90.1139,90.4193,89.6262,90.0762,594205.99195192,0
+SIZE.US,D,20191121,000000,90.1238,90.1436,89.7302,89.8105,99674.584370039,0
+SIZE.US,D,20191122,000000,90.1139,90.1634,89.7907,90.1337,424296.66325709,0
+SIZE.US,D,20191125,000000,90.4956,90.9823,90.4956,90.9446,139951.97372846,0
+SIZE.US,D,20191126,000000,91.0001,91.1825,90.8683,91.1339,215379.01688177,0
+SIZE.US,D,20191127,000000,91.4689,91.5354,91.1627,91.5354,154221.46409751,0
+SIZE.US,D,20191129,000000,91.4689,91.4689,91.0497,91.0497,38748.047018402,0
+SIZE.US,D,20191202,000000,91.1439,91.1439,90.2002,90.2002,277773.35971145,0
+SIZE.US,D,20191203,000000,89.3893,89.6173,89.0176,89.5905,106386.13752842,0
+SIZE.US,D,20191204,000000,89.9236,90.4023,89.9236,90.0951,113880.52027509,0
+SIZE.US,D,20191205,000000,90.3716,90.3716,90.0009,90.219,112935.27372325,0
+SIZE.US,D,20191206,000000,90.896,91.2212,90.896,91.0101,95541.526608145,0
+SIZE.US,D,20191209,000000,90.9059,91.0636,90.7245,90.7245,104973.81610624,0
+SIZE.US,D,20191210,000000,90.8018,90.8663,90.4291,90.6214,141602.37219037,0
+SIZE.US,D,20191211,000000,90.7533,90.8851,90.5589,90.8018,70461.724553354,0
+SIZE.US,D,20191212,000000,90.8505,91.8218,90.7434,91.6405,177112.16794792,0
+SIZE.US,D,20191213,000000,91.5731,92.0707,91.2112,91.4789,121152.96679828,0
+SIZE.US,D,20191216,000000,92.031,92.3175,92.03,92.144,81863.193634374,0
+SIZE.US,D,20191217,000000,92.2203,92.2203,92.0399,92.1153,85775.323973801,0
+SIZE.US,D,20191218,000000,92.27,92.2898,92.0597,92.2015,69192.652875428,0
+SIZE.US,D,20191219,000000,92.3453,92.6218,92.26,92.5554,84717.091708185,0
+SIZE.US,D,20191220,000000,92.9192,93.1215,92.8349,93.1105,70157.06664657,0
+SIZE.US,D,20191223,000000,93.2553,93.2553,93.0452,93.1205,73458.872371414,0
+SIZE.US,D,20191224,000000,93.2354,93.2354,93.049,93.1968,47590.187922236,0
+SIZE.US,D,20191226,000000,93.3604,93.399,93.177,93.3019,38350.579418162,0
+SIZE.US,D,20191227,000000,93.5595,93.5595,93.1868,93.2919,66385.159648346,0
+SIZE.US,D,20191230,000000,93.3891,93.3891,92.7566,92.9291,83748.642732979,0
+SIZE.US,D,20191231,000000,92.7488,93.2354,92.7378,93.2354,220276.74581368,0
+SIZE.US,D,20200102,000000,93.7737,93.7737,93.0828,93.5794,75528.932055917,0
+SIZE.US,D,20200103,000000,92.7011,93.283,92.7011,93.1403,82388.778963627,0
+SIZE.US,D,20200106,000000,92.5842,93.2741,92.5842,93.2741,72044.533347207,0
+SIZE.US,D,20200107,000000,93.1403,93.3792,92.9827,93.2245,134721.34046133,0
+SIZE.US,D,20200108,000000,93.2919,93.8956,93.1502,93.5318,380658.95771491,0
+SIZE.US,D,20200109,000000,93.8559,93.9928,93.6578,93.964,255596.88698025,0
+SIZE.US,D,20200110,000000,94.1533,94.1533,93.5397,93.6379,228344.12753734,0
+SIZE.US,D,20200113,000000,93.8163,94.2872,93.6865,94.2872,176984.05021891,0
+SIZE.US,D,20200114,000000,94.2684,94.7591,94.1435,94.4527,132136.79225875,0
+SIZE.US,D,20200115,000000,94.4329,95.0088,94.3655,94.6034,4469179.1635618,0
+SIZE.US,D,20200116,000000,94.998,95.5411,94.998,95.4936,813905.70358453,0
+SIZE.US,D,20200117,000000,95.5907,95.7097,95.4985,95.6006,392164.33330056,0
+SIZE.US,D,20200121,000000,95.3994,95.5907,95.2259,95.322,621559.63149642,0
+SIZE.US,D,20200122,000000,95.4936,95.8325,95.1803,95.2359,330704.14021155,0
+SIZE.US,D,20200123,000000,94.998,95.5411,94.6133,95.4658,217351.22286774,0
+SIZE.US,D,20200124,000000,95.5709,95.5709,94.0354,94.5082,136271.86762267,0
+SIZE.US,D,20200127,000000,92.9192,93.399,92.8914,93.0064,75031.593155108,0
+SIZE.US,D,20200128,000000,93.504,94.1831,93.3891,93.8559,130873.77338692,0
+SIZE.US,D,20200129,000000,94.1731,94.1831,93.5595,93.5695,241900.3955882,0
+SIZE.US,D,20200130,000000,92.9777,93.8559,92.6773,93.8262,102752.43626937,0
+SIZE.US,D,20200131,000000,93.4852,93.4852,91.8476,92.0499,128423.39571944,0
+SIZE.US,D,20200203,000000,92.4602,93.3019,92.4602,92.7656,95995.487065273,0
+SIZE.US,D,20200204,000000,93.9352,94.537,93.9352,94.2584,78362.654109411,0
+SIZE.US,D,20200205,000000,95.103,95.3032,94.8145,95.2547,86823.468229258,0
+SIZE.US,D,20200206,000000,95.5709,95.5729,95.2061,95.2636,65400.569856887,0
+SIZE.US,D,20200207,000000,94.9295,94.9295,94.424,94.536,129555.27045921,0
+SIZE.US,D,20200210,000000,94.414,94.9037,94.414,94.9037,135101.6584443,0
+SIZE.US,D,20200211,000000,95.4658,95.9595,95.4658,95.6759,67587.650459227,0
+SIZE.US,D,20200212,000000,96.1617,96.3678,96.0973,96.3282,75298.925424305,0
+SIZE.US,D,20200213,000000,95.9297,96.464,95.783,96.2598,76925.112661839,0
+SIZE.US,D,20200214,000000,96.4273,96.4452,96.0675,96.3877,116952.31936833,0
+SIZE.US,D,20200218,000000,96.24,96.3282,95.7741,96.1904,126959.62544546,0
+SIZE.US,D,20200219,000000,96.4828,96.7743,96.4828,96.5701,80340.912901472,0
+SIZE.US,D,20200220,000000,96.5116,96.8725,95.6759,96.6385,174946.27216692,0
+SIZE.US,D,20200221,000000,96.2797,96.2797,95.4568,95.6759,98628.457716614,0
+SIZE.US,D,20200224,000000,92.9975,93.3633,92.2898,92.7566,93003.383252292,0
+SIZE.US,D,20200225,000000,93.1303,93.1303,89.429,89.6747,160446.77516626,0
+SIZE.US,D,20200226,000000,90.0961,90.8633,88.5546,88.6607,122600.59625602,0
+SIZE.US,D,20200227,000000,87.0816,88.3732,85.0693,85.0693,211792.72927046,0
+SIZE.US,D,20200228,000000,82.3612,84.2099,81.6276,84.1048,173436.09704621,0
+SIZE.US,D,20200302,000000,84.6312,87.1103,83.4347,87.1103,136972.98432868,0
+SIZE.US,D,20200303,000000,87.2144,88.5457,84.311,85.0227,159228.14353912,0
+SIZE.US,D,20200304,000000,86.6038,88.2662,85.9238,88.2216,93815.468070043,0
+SIZE.US,D,20200305,000000,86.0774,86.7941,84.4111,85.1575,69009.051090545,0
+SIZE.US,D,20200306,000000,82.6406,83.9858,81.4918,83.3861,125388.92226379,0
+SIZE.US,D,20200309,000000,76.2469,79.0414,75.7116,76.0636,381925.0029898,0
+SIZE.US,D,20200310,000000,78.8976,79.5855,75.4232,79.5301,374781.68299664,0
+SIZE.US,D,20200311,000000,77.4236,77.4236,74.2545,75.1456,134102.94543862,0
+SIZE.US,D,20200312,000000,69.7472,72.0351,66.6365,67.6982,619696.37602016,0
+SIZE.US,D,20200313,000000,71.6812,73.0124,67.1758,73.0124,344417.78122088,0
+SIZE.US,D,20200316,000000,64.2644,68.5318,63.0848,63.0848,171685.82728372,0
+SIZE.US,D,20200317,000000,65.1615,67.9272,63.6686,67.3334,215124.79902578,0
+SIZE.US,D,20200318,000000,63.1235,64.5281,59.1237,62.0222,179002.66105161,0
+SIZE.US,D,20200319,000000,61.8992,64.2922,60.0426,63.4783,143070.17766842,0
+SIZE.US,D,20200320,000000,64.2257,64.9811,60.5877,60.5877,135947.03369557,0
+SIZE.US,D,20200323,000000,60.8663,60.8663,57.6199,58.7965,138064.50702782,0
+SIZE.US,D,20200324,000000,61.9745,64.991,61.9745,64.7987,178081.62572415,0
+SIZE.US,D,20200325,000000,65.3766,69.2971,64.081,66.5047,153561.70823315,0
+SIZE.US,D,20200326,000000,67.3889,70.7404,67.3601,70.4827,288972.0597883,0
+SIZE.US,D,20200327,000000,68.0927,70.1149,67.4087,68.3712,147741.93517277,0
+SIZE.US,D,20200330,000000,68.633,70.2131,67.7546,70.0703,129806.46191216,0
+SIZE.US,D,20200331,000000,69.7501,70.2606,68.3812,68.7579,103383.94570528,0
+SIZE.US,D,20200401,000000,66.1379,66.5166,64.7512,65.2993,131387.25310398,0
+SIZE.US,D,20200402,000000,64.9821,66.9091,64.6986,66.2053,115135.4687388,0
+SIZE.US,D,20200403,000000,65.9734,66.5701,64.3804,64.9721,79429.965584169,0
+SIZE.US,D,20200406,000000,67.7666,70.4143,67.7666,70.001,122591.51704687,0
+SIZE.US,D,20200407,000000,72.6694,73.2067,70.5679,70.5868,156583.06727559,0
+SIZE.US,D,20200408,000000,71.3887,73.9779,70.9545,73.5745,387423.97732713,0
+SIZE.US,D,20200409,000000,74.5667,76.4452,74.4517,75.3171,6424977.0010057,0
+SIZE.US,D,20200413,000000,75.0683,75.0683,72.8796,73.8541,1312012.3019665,0
+SIZE.US,D,20200414,000000,75.221,76.0983,74.8364,75.6839,506586.57972116,0
+SIZE.US,D,20200415,000000,73.6032,73.9096,72.8895,73.4972,295353.73501449,0
+SIZE.US,D,20200416,000000,73.6983,73.748,72.6575,73.5259,205606.76144134,0
+SIZE.US,D,20200417,000000,75.2497,76.3282,75.0941,76.1746,161472.72579936,0
+SIZE.US,D,20200420,000000,74.8949,76.1081,74.6193,74.875,127084.71677142,0
+SIZE.US,D,20200421,000000,73.0927,73.9382,72.3513,72.6694,213457.2509466,0
+SIZE.US,D,20200422,000000,74.0572,74.5568,73.4208,74.1523,108146.49530107,0
+SIZE.US,D,20200423,000000,74.3457,75.5768,74.1325,74.2971,89047.874469184,0
+SIZE.US,D,20200424,000000,74.7006,75.6165,74.1523,75.3369,182541.53501517,0
+SIZE.US,D,20200427,000000,76.022,77.5822,76.022,77.2828,96963.936040479,0
+SIZE.US,D,20200428,000000,78.7083,79.0324,77.4841,77.7547,62111.878545249,0
+SIZE.US,D,20200429,000000,79.1702,80.3924,79.0364,79.9414,66550.603014944,0
+SIZE.US,D,20200430,000000,79.315,79.315,77.9718,78.1492,43119.181820035,0
+SIZE.US,D,20200501,000000,76.6464,76.6464,75.3657,75.7533,100627.90133,0
+SIZE.US,D,20200504,000000,75.2596,76.0685,74.879,75.9922,60790.349214499,0
+SIZE.US,D,20200505,000000,76.9943,77.7349,76.7347,76.8517,49784.330131688,0
+SIZE.US,D,20200506,000000,77.2055,77.2055,76.1359,76.1359,52253.875018464,0
+SIZE.US,D,20200507,000000,77.0816,78.1958,77.0816,77.4653,814850.95013638,0
+SIZE.US,D,20200508,000000,78.4376,79.3248,78.3336,79.2277,91918.922160264,0
+SIZE.US,D,20200511,000000,78.4288,79.4507,78.2157,78.9581,23063.208824127,0
+SIZE.US,D,20200512,000000,78.5051,78.853,77.2154,77.2154,25930.221311143,0
+SIZE.US,D,20200513,000000,76.7149,76.7149,74.3556,75.0971,216652.12376376,0
+SIZE.US,D,20200514,000000,74.0959,75.9823,73.054,75.9733,29699.10190632,0
+SIZE.US,D,20200515,000000,75.3082,76.4293,74.989,76.3193,28171.777168339,0
+SIZE.US,D,20200518,000000,78.6795,80.0386,78.6795,79.6232,50683.171836801,0
+SIZE.US,D,20200519,000000,79.5459,79.9999,78.9105,78.9105,49353.572097924,0
+SIZE.US,D,20200520,000000,79.8731,80.4817,79.8731,80.1139,24038.719406444,0
+SIZE.US,D,20200521,000000,80.1813,80.1813,79.19,79.6916,28635.825635626,0
+SIZE.US,D,20200522,000000,79.4309,80.0287,79.3833,79.9316,13709.605805261,0
+SIZE.US,D,20200526,000000,82.1083,82.4235,81.7524,81.81,38439.353907555,0
+SIZE.US,D,20200527,000000,82.9758,83.4853,81.8199,83.4853,30734.131748572,0
+SIZE.US,D,20200528,000000,84.0731,84.1712,82.8707,83.0917,30395.17460725,0
+SIZE.US,D,20200529,000000,82.7527,83.4486,82.0786,83.3039,37824.994088908,0
+SIZE.US,D,20200601,000000,83.6161,84.5657,83.6161,84.2377,26537.519522679,0
+SIZE.US,D,20200602,000000,84.5359,85.0921,84.3913,85.0742,13200.161292262,0
+SIZE.US,D,20200603,000000,85.8544,87.4355,85.8544,87.2035,17464.363186216,0
+SIZE.US,D,20200604,000000,86.8784,87.599,86.5672,87.2997,413230.11611333,0
+SIZE.US,D,20200605,000000,89.6599,90.9902,89.6212,89.9781,86306.962109148,0
+SIZE.US,D,20200608,000000,90.5867,91.693,90.5382,91.6652,336820.50077058,0
+SIZE.US,D,20200609,000000,90.449,90.449,89.429,89.8542,850448.51158231,0
+SIZE.US,D,20200610,000000,89.7769,89.7769,87.8984,88.1205,230367.78237512,0
+SIZE.US,D,20200611,000000,85.2012,85.335,82.1788,82.368,239948.36562255,0
+SIZE.US,D,20200612,000000,85.1239,85.3251,82.2551,83.8431,131805.90552555,0
+SIZE.US,D,20200615,000000,81.6474,85.3608,81.5691,85.0118,67293.080562602,0
+SIZE.US,D,20200616,000000,87.8567,87.8567,85.2458,86.6197,147605.74703563,0
+SIZE.US,D,20200617,000000,86.9557,86.9557,85.9029,86.0189,50978.750534442,0
+SIZE.US,D,20200618,000000,85.5064,86.3589,85.5064,86.0189,29202.771806527,0
+SIZE.US,D,20200619,000000,87.373,87.373,84.9939,85.4469,33951.198188084,0
+SIZE.US,D,20200622,000000,85.2358,85.7087,84.6272,85.5837,62530.530966822,0
+SIZE.US,D,20200623,000000,86.5512,86.5512,85.6403,85.67,68360.39203736,0
+SIZE.US,D,20200624,000000,84.9652,84.9652,82.3622,82.8965,47079.734608222,0
+SIZE.US,D,20200625,000000,82.5861,83.8927,82.3522,83.8332,33721.191556473,0
+SIZE.US,D,20200626,000000,83.6022,83.6022,81.8834,82.0746,268892.88436902,0
+SIZE.US,D,20200629,000000,82.7001,83.5824,82.0816,83.4843,43965.565872325,0
+SIZE.US,D,20200630,000000,83.4555,85.0792,83.4555,84.7125,104198.04812507,0
+SIZE.US,D,20200701,000000,84.9276,85.2755,84.2297,84.6549,38552.33962133,0
+SIZE.US,D,20200702,000000,86.0289,86.3094,85.0217,85.0792,225336.89170913,0
+SIZE.US,D,20200706,000000,86.5017,86.7783,85.8256,86.0923,42056.914350356,0
+SIZE.US,D,20200707,000000,85.4866,85.9029,84.8383,84.8879,19072.392005465,0
+SIZE.US,D,20200708,000000,85.0594,85.5461,84.5191,85.4183,230034.87803989,0
+SIZE.US,D,20200709,000000,85.4569,85.4569,83.3752,84.2783,52327.51749262,0
+SIZE.US,D,20200710,000000,84.1821,85.4866,84.1821,85.4281,31164.889782335,0
+SIZE.US,D,20200713,000000,86.1736,86.7634,84.7412,84.7987,26955.163143236,0
+SIZE.US,D,20200714,000000,84.5389,86.1538,84.3546,86.119,54156.473734337,0
+SIZE.US,D,20200715,000000,87.489,88.059,86.9349,87.9331,44492.160002593,0
+SIZE.US,D,20200716,000000,87.4404,87.943,87.2471,87.8082,23743.140708803,0
+SIZE.US,D,20200717,000000,88.0986,88.3009,87.5663,88.1988,18471.146600025,0
+SIZE.US,D,20200720,000000,87.8479,88.1859,87.8082,88.0392,27998.263393614,0
+SIZE.US,D,20200721,000000,88.5715,89.1018,88.5715,88.6488,28925.351527171,0
+SIZE.US,D,20200722,000000,88.4168,89.3367,88.4168,89.3367,37517.309779078,0
+SIZE.US,D,20200723,000000,89.4418,89.8869,88.6201,88.9392,158063.98716684,0
+SIZE.US,D,20200724,000000,88.5903,88.6786,87.9529,88.2364,58704.148713742,0
+SIZE.US,D,20200727,000000,87.9282,88.8134,87.9054,88.8134,42303.061798221,0
+SIZE.US,D,20200728,000000,88.5348,88.8332,88.0986,88.1463,45637.149155571,0
+SIZE.US,D,20200729,000000,88.4952,89.7917,88.4952,89.6341,33312.627145058,0
+SIZE.US,D,20200730,000000,88.6101,89.2386,88.1284,89.0939,16563.503879072,0
+SIZE.US,D,20200731,000000,89.2584,89.2584,88.0105,89.0751,18434.829763454,0
+SIZE.US,D,20200803,000000,89.5409,89.8582,89.2882,89.6441,164856.24440649,0
+SIZE.US,D,20200804,000000,89.5409,89.9643,89.4815,89.9256,57663.066065396,0
+SIZE.US,D,20200805,000000,90.4916,90.7275,90.4519,90.7185,116773.76158853,0
+SIZE.US,D,20200806,000000,90.5451,90.6046,90.1486,90.5749,103197.31751735,0
+SIZE.US,D,20200807,000000,90.1684,91.0992,90.1684,91.0992,66615.166279957,0
+SIZE.US,D,20200810,000000,91.3381,91.9279,91.1934,91.8596,580541.78219237,0
+SIZE.US,D,20200811,000000,92.489,92.8508,91.5215,91.6682,50810.280764798,0
+SIZE.US,D,20200812,000000,92.4989,92.5604,92.0162,92.2768,41354.788843331,0
+SIZE.US,D,20200813,000000,92.0261,92.4117,91.7643,91.9964,122248.52470148,0
+SIZE.US,D,20200814,000000,91.8408,92.3829,91.7773,92.0826,23181.23854298,0
+SIZE.US,D,20200817,000000,92.3066,92.3731,92.0777,92.3155,77863.29760657,0
+SIZE.US,D,20200818,000000,92.0865,92.2085,91.7535,91.9557,17460.327982153,0
+SIZE.US,D,20200819,000000,92.0994,92.1698,91.3868,91.5274,25918.115698953,0
+SIZE.US,D,20200820,000000,90.8921,91.3876,90.8921,91.2122,20245.627586887,0
+SIZE.US,D,20200821,000000,90.9902,91.2222,90.8326,91.0764,16517.099032343,0
+SIZE.US,D,20200824,000000,91.7347,92.2768,91.5989,92.2768,15701.987811544,0
+SIZE.US,D,20200825,000000,92.5852,92.5852,91.9171,92.3443,11508.401988699,0
+SIZE.US,D,20200826,000000,92.4989,92.6238,92.2768,92.4989,29157.375760814,0
+SIZE.US,D,20200827,000000,92.7785,93.2533,92.5574,92.944,15424.567532189,0
+SIZE.US,D,20200828,000000,93.2909,93.6993,92.9926,93.6993,70521.243813289,0
+SIZE.US,D,20200831,000000,93.5517,93.5517,93.05,93.06,75997.015727266,0
+SIZE.US,D,20200901,000000,93.1175,93.8114,92.944,93.8114,25898.948479652,0
+SIZE.US,D,20200902,000000,94.2496,95.5342,93.8749,95.3954,22911.888671751,0
+SIZE.US,D,20200903,000000,94.9751,95.1674,92.0826,92.7031,26357.952941859,0
+SIZE.US,D,20200904,000000,93.2335,93.4139,90.8733,92.257,20328.349270185,0
+SIZE.US,D,20200908,000000,90.9813,91.2222,90.0326,90.1872,15979.408090901,0
+SIZE.US,D,20200909,000000,91.2806,92.0915,90.9902,91.5701,812142.31940885,0
+SIZE.US,D,20200910,000000,92.0549,92.14,90.0812,90.3429,67924.589998517,0
+SIZE.US,D,20200911,000000,90.6512,90.9813,90.0039,90.5064,27221.486611418,0
+SIZE.US,D,20200914,000000,91.3768,92.3344,91.242,92.1787,193589.92374065,0
+SIZE.US,D,20200915,000000,92.6635,92.9044,92.2273,92.4306,18860.543792139,0
+SIZE.US,D,20200916,000000,92.8072,93.7678,92.7686,92.8271,15769.577479606,0
+SIZE.US,D,20200917,000000,91.4641,92.4989,91.4343,92.2471,44142.106050097,0
+SIZE.US,D,20200918,000000,92.3631,92.4791,90.9516,91.3292,88538.429956186,0
+SIZE.US,D,20200921,000000,89.9355,89.9355,88.505,89.4815,107382.83293207,0
+SIZE.US,D,20200922,000000,89.7521,90.1585,89.2227,90.1288,50907.125662318,0
+SIZE.US,D,20200923,000000,90.3438,90.3438,88.0491,88.0986,223356.61531504,0
+SIZE.US,D,20200924,000000,87.8657,89.1989,87.4474,88.2256,39927.335405919,0
+SIZE.US,D,20200925,000000,87.9767,89.8284,87.8855,89.6133,38833.795104748,0
+SIZE.US,D,20200928,000000,91.1399,91.576,90.8772,91.1687,46689.328615092,0
+SIZE.US,D,20200929,000000,91.247,91.3728,90.4688,90.7384,29117.02372018,0
+SIZE.US,D,20200930,000000,91.2856,91.9954,90.6829,91.1102,58564.934173556,0
+SIZE.US,D,20201001,000000,91.6652,92.0727,91.1785,91.7713,90930.297164742,0
+SIZE.US,D,20201002,000000,90.2457,92.4999,90.2457,92.14,271694.32479001,0
+SIZE.US,D,20201005,000000,92.7428,93.8292,92.7428,93.7916,38045.921511377,0
+SIZE.US,D,20201006,000000,94.1405,95.0366,92.8884,92.947,36917.073174653,0
+SIZE.US,D,20201007,000000,93.8689,94.8116,93.8689,94.6569,267950.66422023,0
+SIZE.US,D,20201008,000000,95.2001,95.7364,94.998,95.7364,107271.86482033,0
+SIZE.US,D,20201009,000000,96.2985,96.4551,95.8722,96.0764,63827.849073192,0
+SIZE.US,D,20201012,000000,96.2985,96.9458,96.2737,96.7257,31011.552027928,0
+SIZE.US,D,20201013,000000,96.4918,96.5116,95.8623,96.1151,103809.65973397,0
+SIZE.US,D,20201014,000000,96.6494,96.7257,95.6581,95.8692,61106.103932457,0
+SIZE.US,D,20201015,000000,94.5687,96.2014,94.5687,96.1151,186930.82823509,0
+SIZE.US,D,20201016,000000,96.5513,96.5899,96.0666,96.0666,335795.55893849,0
+SIZE.US,D,20201019,000000,96.358,96.5513,94.7461,94.8215,31736.879958316,0
+SIZE.US,D,20201020,000000,95.4152,96.2588,95.2299,95.3765,78345.504492141,0
+SIZE.US,D,20201021,000000,95.3954,95.8851,94.998,95.0564,55233.873219254,0
+SIZE.US,D,20201022,000000,95.0168,96.0863,94.6966,95.9485,120321.71476123,0
+SIZE.US,D,20201023,000000,96.3084,96.5016,95.7552,96.4739,209294.93795524,0
+SIZE.US,D,20201026,000000,95.3954,95.3954,93.5001,94.3357,25317.879094529,0
+SIZE.US,D,20201027,000000,94.5112,94.5112,93.4247,93.4247,412413.99609151,0
+SIZE.US,D,20201028,000000,92.035,92.035,90.6928,90.7404,72848.547756831,0
+SIZE.US,D,20201029,000000,90.78,92.2768,90.2785,91.684,37387.174448034,0
+SIZE.US,D,20201030,000000,91.0328,91.5374,89.993,90.9654,22951.231911368,0
+SIZE.US,D,20201102,000000,91.9756,92.7526,91.7515,92.6357,63457.619100379,0
+SIZE.US,D,20201103,000000,93.7747,95.0168,93.7747,94.6668,41907.611800012,0
+SIZE.US,D,20201104,000000,95.1328,96.5413,94.5063,95.2101,24851.81302521,0
+SIZE.US,D,20201105,000000,96.4828,97.6159,96.4828,97.3235,147501.840531,0
+SIZE.US,D,20201106,000000,97.3631,97.6347,96.9874,97.1222,441854.84493778,0
+SIZE.US,D,20201109,000000,101.537,102.736,99.6533,99.8015,385671.68996262,0
+SIZE.US,D,20201110,000000,99.7617,100.287,99.0384,100.059,88949.011969632,0
+SIZE.US,D,20201111,000000,100.832,100.832,99.911,100.367,72398.622503767,0
+SIZE.US,D,20201112,000000,99.6931,99.9607,98.3831,99.0582,201578.61898508,0
+SIZE.US,D,20201113,000000,99.712,101.18,99.712,100.992,20060.008199972,0
+SIZE.US,D,20201116,000000,102.23,102.895,101.853,102.825,71386.795084879,0
+SIZE.US,D,20201117,000000,102.012,103.063,101.547,102.716,729188.61187635,0
+SIZE.US,D,20201118,000000,102.795,103.281,101.615,101.615,42323.237818538,0
+SIZE.US,D,20201119,000000,101.388,102.34,101.378,102.27,32192.858017476,0
+SIZE.US,D,20201120,000000,102.092,102.23,101.814,101.893,31357.57077636,0
+SIZE.US,D,20201123,000000,102.568,103.499,102.518,103.163,24954.710728826,0
+SIZE.US,D,20201124,000000,104.322,105.164,104.064,104.996,82469.483044894,0
+SIZE.US,D,20201125,000000,104.827,104.827,104.104,104.629,43284.625186633,0
+SIZE.US,D,20201127,000000,104.817,104.917,104.559,104.719,5007.6882426282,0
+SIZE.US,D,20201130,000000,104.867,104.867,103.37,103.984,68351.312828217,0
+SIZE.US,D,20201201,000000,105.016,105.314,104.739,104.739,25663.897842961,0
+SIZE.US,D,20201202,000000,104.371,104.817,104.282,104.729,19658.505395668,0
+SIZE.US,D,20201203,000000,104.837,105.799,104.837,105.244,39025.467297758,0
+SIZE.US,D,20201204,000000,105.571,106.8,105.571,106.8,36021.257872588,0
+SIZE.US,D,20201207,000000,106.513,106.652,106.165,106.393,15907.783218776,0
+SIZE.US,D,20201208,000000,105.937,107.117,105.937,106.88,164046.17719077,0
+SIZE.US,D,20201209,000000,106.968,106.988,105.809,106.185,41059.210145691,0
+SIZE.US,D,20201210,000000,106.275,106.493,106.027,106.433,21585.315335922,0
+SIZE.US,D,20201211,000000,105.749,106.185,105.304,106.097,88432.505849522,0
+SIZE.US,D,20201214,000000,107.088,107.127,105.61,105.61,36724.392180627,0
+SIZE.US,D,20201215,000000,106.285,107.226,106.285,107.196,18099.907826195,0
+SIZE.US,D,20201216,000000,107.435,107.474,107.018,107.256,42451.35554755,0
+SIZE.US,D,20201217,000000,107.831,108.118,107.683,108.118,12139.911424614,0
+SIZE.US,D,20201218,000000,108.386,108.386,107.335,107.881,2213705.8875514,0
+SIZE.US,D,20201221,000000,106.285,107.494,105.67,107.315,33561.80099597,0
+SIZE.US,D,20201222,000000,107.643,107.663,107.216,107.464,19609.074145892,0
+SIZE.US,D,20201223,000000,108.118,108.248,107.821,107.851,25932.238913175,0
+SIZE.US,D,20201224,000000,107.751,107.881,107.494,107.881,4551.7101834686,0
+SIZE.US,D,20201228,000000,108.604,108.604,107.653,107.673,6314.0855581406,0
+SIZE.US,D,20201229,000000,107.96,107.96,106.83,107.246,19218.668152762,0
+SIZE.US,D,20201230,000000,107.851,108.178,107.731,107.861,14184.751083722,0
+SIZE.US,D,20201231,000000,107.91,108.505,107.425,108.406,75416.955143159,0
+SIZE.US,D,20210104,000000,108.842,108.941,105.918,106.691,23597.873362522,0
+SIZE.US,D,20210105,000000,106.602,107.91,106.602,107.683,26628.311614105,0
+SIZE.US,D,20210106,000000,107.703,110.517,107.703,109.754,15767.559877574,0
+SIZE.US,D,20210107,000000,110.647,111.38,110.497,111.211,47849.449783308,0
+SIZE.US,D,20210108,000000,111.538,111.776,110.349,111.478,196679.88125216,0
+SIZE.US,D,20210111,000000,110.487,111.628,110.487,111.35,38212.373678991,0
+SIZE.US,D,20210112,000000,111.578,112.281,111.578,112.281,14072.774170964,0
+SIZE.US,D,20210113,000000,112.143,112.262,111.766,111.806,36140.296392456,0
+SIZE.US,D,20210114,000000,111.955,112.629,111.895,112.014,581221.71407705,0
+SIZE.US,D,20210115,000000,111.508,111.508,110.18,111.082,227657.13404556,0
+SIZE.US,D,20210119,000000,111.766,111.915,111.488,111.737,126727.60121182,0
+SIZE.US,D,20210120,000000,112.113,112.788,112.083,112.668,866838.50168666,0
+SIZE.US,D,20210121,000000,112.668,112.768,111.935,112.044,338727.13469052,0
+SIZE.US,D,20210122,000000,111.29,111.875,111.132,111.657,118525.04015202,0
+SIZE.US,D,20210125,000000,111.638,112.034,110.289,111.518,30240.828051826,0
+SIZE.US,D,20210126,000000,111.727,112.053,110.627,110.637,40774.728259224,0
+SIZE.US,D,20210127,000000,109.189,109.308,107.464,107.831,50420.883572683,0
+SIZE.US,D,20210128,000000,108.713,110.052,108.713,109.219,47419.70055056,0
+SIZE.US,D,20210129,000000,108.951,109.109,106.78,107.296,60849.868474434,0
+SIZE.US,D,20210201,000000,108.306,109.199,107.693,108.981,77742.241484669,0
+SIZE.US,D,20210202,000000,110.21,111.092,110.17,110.715,44114.868422669,0
+SIZE.US,D,20210203,000000,110.735,111.122,110.22,110.914,36782.902639546,0
+SIZE.US,D,20210204,000000,111.43,112.281,111.43,112.243,29508.438514326,0
+SIZE.US,D,20210205,000000,112.976,113.224,112.758,113.114,38508.961177648,0
+SIZE.US,D,20210208,000000,113.769,114.284,113.471,114.264,482029.33659258,0
+SIZE.US,D,20210209,000000,114.126,114.7,114.007,114.404,130847.5445605,0
+SIZE.US,D,20210210,000000,115.197,115.295,114.017,114.69,119675.07331008,0
+SIZE.US,D,20210211,000000,115.235,115.275,114.026,114.968,211488.07136368,0
+SIZE.US,D,20210212,000000,114.612,115.771,114.612,115.712,125065.09713771,0
+SIZE.US,D,20210216,000000,116.326,116.326,115.405,115.622,29269.352673572,0
+SIZE.US,D,20210217,000000,115.047,115.414,114.364,115.355,33038.23326875,0
+SIZE.US,D,20210218,000000,114.552,115.017,113.967,114.641,56168.022959922,0
+SIZE.US,D,20210219,000000,115.187,115.99,115.187,115.712,17187.951707877,0
+SIZE.US,D,20210222,000000,115.017,115.761,114.859,114.859,36236.132488961,0
+SIZE.US,D,20210223,000000,114.126,115.285,112.906,114.998,51928.032290347,0
+SIZE.US,D,20210224,000000,114.7,116.633,114.7,116.415,506514.95484904,0
+SIZE.US,D,20210225,000000,116.455,116.545,112.956,113.402,68907.162187946,0
+SIZE.US,D,20210226,000000,113.769,114.136,112.173,113.075,60937.634162812,0
+SIZE.US,D,20210301,000000,115.117,116.237,114.988,115.761,55437.651024453,0
+SIZE.US,D,20210302,000000,115.781,115.791,114.909,114.929,48678.684218328,0
+SIZE.US,D,20210303,000000,114.958,114.958,113.451,113.461,132258.85718166,0
+SIZE.US,D,20210304,000000,113.571,113.689,109.774,111.37,152040.43630126,0
+SIZE.US,D,20210305,000000,112.133,113.887,109.546,113.581,146910.68313572,0
+SIZE.US,D,20210308,000000,113.669,115.365,113.639,113.709,152403.60466697,0
+SIZE.US,D,20210309,000000,114.869,115.573,114.542,114.71,24056.877824729,0
+SIZE.US,D,20210310,000000,115.593,116.257,115.543,115.801,24464.433435128,0
+SIZE.US,D,20210311,000000,116.673,117.615,116.673,117.188,34636.174077839,0
+SIZE.US,D,20210312,000000,116.783,117.813,116.763,117.803,56044.94923599,0
+SIZE.US,D,20210315,000000,118.101,119.002,117.526,118.954,12711.901600596,0
+SIZE.US,D,20210316,000000,118.606,118.606,117.605,117.932,12460.710147652,0
+SIZE.US,D,20210317,000000,117.386,118.418,117.01,118.309,8222.7370801092,0
+SIZE.US,D,20210318,000000,117.774,118.517,116.425,116.703,13805.441901766,0
+SIZE.US,D,20210319,000000,116.633,117.318,116.009,116.783,1073128.2214157,0
+SIZE.US,D,20210322,000000,116.663,117.526,116.593,117.119,130246.29915506,0
+SIZE.US,D,20210323,000000,116.505,116.773,114.998,115.295,49706.652453468,0
+SIZE.US,D,20210324,000000,115.742,116.306,114.562,114.602,40798.939483604,0
+SIZE.US,D,20210325,000000,113.699,115.94,113.362,115.642,116827.22804236,0
+SIZE.US,D,20210326,000000,116.296,117.536,115.612,117.436,35676.24792517,0
+SIZE.US,D,20210329,000000,117.396,117.426,116.088,116.613,48379.070316624,0
+SIZE.US,D,20210330,000000,116.346,117.169,116.346,116.961,12165.131450011,0
+SIZE.US,D,20210331,000000,117.416,117.912,117.268,117.436,79582.294537561,0
+SIZE.US,D,20210401,000000,117.942,118.725,117.942,118.696,21238.287786472,0
+SIZE.US,D,20210405,000000,119.657,119.697,119.122,119.607,28845.656246919,0
+SIZE.US,D,20210406,000000,119.489,120.202,119.489,119.925,14444.012944793,0
+SIZE.US,D,20210407,000000,119.775,119.875,119.28,119.409,18112.013438385,0
+SIZE.US,D,20210408,000000,119.766,119.895,119.171,119.815,200684.82128505,0
+SIZE.US,D,20210409,000000,119.974,120.43,119.737,120.41,24573.383944839,0
+SIZE.US,D,20210412,000000,120.39,120.638,120.152,120.618,7833.3398879951,0
+SIZE.US,D,20210413,000000,120.38,120.965,120.311,120.797,31118.484935607,0
+SIZE.US,D,20210414,000000,120.797,121.63,120.757,120.866,84276.245664263,0
+SIZE.US,D,20210415,000000,121.511,122.016,121.362,121.986,16936.760254933,0
+SIZE.US,D,20210416,000000,122.423,122.521,122.056,122.353,49593.666739694,0
+SIZE.US,D,20210419,000000,122.066,122.254,121.203,121.57,50752.779106894,0
+SIZE.US,D,20210420,000000,121.451,121.451,120.212,120.638,22002.958956479,0
+SIZE.US,D,20210421,000000,120.331,122.175,120.331,122.135,16648.243164402,0
+SIZE.US,D,20210422,000000,122.214,122.809,121.183,121.521,16769.299286303,0
+SIZE.US,D,20210423,000000,122.541,123.344,122.541,123.017,7503.4619558155,0
+SIZE.US,D,20210426,000000,123.364,123.612,123.364,123.503,10252.444723978,0
+SIZE.US,D,20210427,000000,123.642,123.771,123.582,123.692,7066.651115957,0
+SIZE.US,D,20210428,000000,123.444,123.82,123.334,123.572,36249.246902167,0
+SIZE.US,D,20210429,000000,124.277,124.277,123.136,124.019,17744.80986862,0
+SIZE.US,D,20210430,000000,123.275,123.632,122.889,123.037,8612.1342722234,0
+SIZE.US,D,20210503,000000,123.701,123.84,123.424,123.444,22890.703850418,0
+SIZE.US,D,20210504,000000,122.809,122.859,121.868,122.859,24647.026418995,0
+SIZE.US,D,20210505,000000,123.384,123.384,122.909,122.987,11874.596757449,0
+SIZE.US,D,20210506,000000,122.978,123.226,122.244,123.226,9358.6470239447,0
+SIZE.US,D,20210507,000000,123.424,124.603,123.424,124.603,11212.823291058,0
+SIZE.US,D,20210510,000000,124.772,125.099,123.8,123.8,55815.951405394,0
+SIZE.US,D,20210511,000000,122.125,123.097,121.699,122.701,384711.31139555,0
+SIZE.US,D,20210512,000000,121.966,122.135,119.717,119.727,17110.274029657,0
+SIZE.US,D,20210513,000000,121.193,121.728,120.242,121.253,106273.15181465,0
+SIZE.US,D,20210514,000000,122.036,123.542,122.036,123.354,23499.010862969,0
+SIZE.US,D,20210517,000000,122.918,123.246,122.521,123.136,79532.863287785,0
+SIZE.US,D,20210518,000000,123.314,123.354,122.314,122.314,19337.706672631,0
+SIZE.US,D,20210519,000000,120.737,121.669,120.152,121.64,156713.20260663,0
+SIZE.US,D,20210520,000000,122.046,123.275,121.966,122.938,8965.2146277672,0
+SIZE.US,D,20210521,000000,123.652,123.85,123.037,123.077,16396.042910442,0
+SIZE.US,D,20210524,000000,123.761,124.277,123.592,123.989,16528.195843517,0
+SIZE.US,D,20210525,000000,124.088,124.494,123.216,123.304,143055.04565317,0
+SIZE.US,D,20210526,000000,123.771,123.999,123.484,123.959,235269.54651109,0
+SIZE.US,D,20210527,000000,124.405,124.742,124.405,124.663,6562.2506080371,0
+SIZE.US,D,20210528,000000,125.158,125.158,124.832,124.91,15382.197889524,0
+SIZE.US,D,20210601,000000,125.655,125.655,124.752,125.07,30922.777538533,0
+SIZE.US,D,20210602,000000,125.297,125.297,124.832,125.198,10642.850717109,0
+SIZE.US,D,20210603,000000,124.564,124.99,124.029,124.732,10050.68452081,0
+SIZE.US,D,20210604,000000,125.337,125.703,125.218,125.673,21903.087655911,0
+SIZE.US,D,20210607,000000,125.872,125.872,125.525,125.713,11051.415128523,0
+SIZE.US,D,20210608,000000,125.595,126.12,125.535,126.021,27314.296304876,0
+SIZE.US,D,20210609,000000,126.229,126.298,125.495,125.495,11145.233622997,0
+SIZE.US,D,20210610,000000,126.18,126.18,125.664,126.021,19366.96190209,0
+SIZE.US,D,20210611,000000,126.268,126.486,125.853,126.486,934205.22472342,0
+SIZE.US,D,20210614,000000,126.496,126.725,125.823,126.199,15504.26281244,0
+SIZE.US,D,20210615,000000,126.229,126.229,125.783,125.951,10732.634007518,0
+SIZE.US,D,20210616,000000,125.941,125.961,124.93,125.287,17570.28729288,0
+SIZE.US,D,20210617,000000,125.337,125.337,123.929,124.752,30343.725755442,0
+SIZE.US,D,20210618,000000,123.761,123.86,123.047,123.087,10310.955182897,0
+SIZE.US,D,20210621,000000,124.107,125.06,124.107,125,11633.493314663,0
+SIZE.US,D,20210622,000000,125.05,125.783,124.871,125.615,8733.1903941241,0
+SIZE.US,D,20210623,000000,125.693,125.941,125.535,125.565,22311.652067327,0
+SIZE.US,D,20210624,000000,126.07,126.418,126.07,126.348,7306.7457577268,0
+SIZE.US,D,20210625,000000,126.675,127.151,126.675,127.151,6758.9668061259,0
+SIZE.US,D,20210628,000000,126.953,127.022,126.665,127.022,6493.65213896,0
+SIZE.US,D,20210629,000000,127.141,127.508,127.002,127.002,4792.8136262543,0
+SIZE.US,D,20210630,000000,126.893,127.071,126.854,126.943,17692.352215797,0
+SIZE.US,D,20210701,000000,127.251,127.607,127.161,127.488,5945.8731873591,0
+SIZE.US,D,20210702,000000,127.557,127.974,127.508,127.884,18011.133336801,0
+SIZE.US,D,20210706,000000,127.796,127.796,126.556,127.359,10454.204927146,0
+SIZE.US,D,20210707,000000,127.607,127.617,127.339,127.478,35490.628538256,0
+SIZE.US,D,20210708,000000,125.268,126.368,125.268,126.11,9218.423682743,0
+SIZE.US,D,20210709,000000,126.973,127.994,126.873,127.984,36489.341543937,0
+SIZE.US,D,20210712,000000,127.716,128.142,127.716,128.072,23593.838158459,0
+SIZE.US,D,20210713,000000,127.736,127.736,126.834,126.873,1741869.4764229,0
+SIZE.US,D,20210714,000000,127.191,127.201,126.199,126.318,531147.85805381,0
+SIZE.US,D,20210715,000000,125.693,126.338,125.436,126.031,23271.02183339,0
+SIZE.US,D,20210716,000000,126.646,126.646,125.188,125.317,8266.1155237903,0
+SIZE.US,D,20210719,000000,123.692,124.058,122.769,123.513,26016.978198505,0
+SIZE.US,D,20210720,000000,123.929,126.358,123.929,126.041,12165.131450011,0
+SIZE.US,D,20210721,000000,127.151,127.231,126.844,127.091,22607.230764967,0
+SIZE.US,D,20210722,000000,126.983,127.052,126.616,127.022,6889.1021371692,0
+SIZE.US,D,20210723,000000,127.567,128.182,127.339,128.172,7224.024074428,0
+SIZE.US,D,20210726,000000,128.034,128.202,127.815,128.202,7167.5312175409,0
+SIZE.US,D,20210727,000000,127.914,127.914,127.101,127.845,7582.148435051,0
+SIZE.US,D,20210728,000000,128.014,128.667,127.488,128.251,23192.335354154,0
+SIZE.US,D,20210729,000000,128.747,129.352,128.747,128.995,11533.622014095,0
+SIZE.US,D,20210730,000000,128.35,129.223,128.35,128.549,48136.958072822,0
+SIZE.US,D,20210802,000000,129.104,129.332,128.36,128.41,22696.005254361,0
+SIZE.US,D,20210803,000000,128.321,129.282,128.024,129.232,9834.801103421,0
+SIZE.US,D,20210804,000000,128.817,129.153,128.589,128.667,5898.4595396146,0
+SIZE.US,D,20210805,000000,128.975,129.5,128.975,129.5,9503.9143702256,0
+SIZE.US,D,20210806,000000,129.62,129.927,129.43,129.61,9829.7570983418,0
+SIZE.US,D,20210809,000000,129.332,129.798,129.124,129.61,203614.37943505,0
+SIZE.US,D,20210810,000000,129.788,130.025,129.629,129.669,9473.6503397504,0
+SIZE.US,D,20210811,000000,129.946,130.214,129.56,130.205,7818.2078727575,0
+SIZE.US,D,20210812,000000,130.253,130.353,129.877,130.313,23372.91073599,0
+SIZE.US,D,20210813,000000,130.214,130.452,130.214,130.363,10627.718701872,0
+SIZE.US,D,20210816,000000,129.421,130.185,129.372,130.185,18538.736268086,0
+SIZE.US,D,20210817,000000,129.114,129.332,128.579,129.183,21322.018270788,0
+SIZE.US,D,20210818,000000,128.945,129.242,128.024,128.072,14866.70057043,0
+SIZE.US,D,20210819,000000,127.498,128.291,127.488,127.776,9078.2003415413,0
+SIZE.US,D,20210820,000000,127.864,128.827,127.864,128.747,5137.8235736715,0
+SIZE.US,D,20210823,000000,129.352,130.055,129.352,129.857,14384.493684858,0
+SIZE.US,D,20210824,000000,130.363,130.62,130.243,130.531,13079.105170361,0
+SIZE.US,D,20210825,000000,130.789,131.403,130.769,131.245,5377.9182154413,0
+SIZE.US,D,20210826,000000,130.998,130.998,130.353,130.353,12786.552875767,0
+SIZE.US,D,20210827,000000,130.61,131.859,130.61,131.651,7380.3882318831,0
+SIZE.US,D,20210830,000000,131.453,131.939,131.453,131.582,23731.035096612,0
+SIZE.US,D,20210831,000000,131.671,131.671,131.314,131.533,10734.65160955,0
+SIZE.US,D,20210901,000000,131.711,132.087,131.294,131.751,398042.61681987,0
+SIZE.US,D,20210902,000000,132.296,132.554,132.206,132.554,3568.129193025,0
+SIZE.US,D,20210903,000000,132.365,132.474,132.226,132.346,6983.9294326581,0
+SIZE.US,D,20210907,000000,131.344,131.523,131.235,131.255,7694.1253478092,0
+SIZE.US,D,20210908,000000,131.196,131.314,130.72,131.046,9283.9957487726,0
+SIZE.US,D,20210909,000000,130.868,131.651,130.749,130.749,60913.422938431,0
+SIZE.US,D,20210910,000000,131.294,131.294,129.827,129.827,5271.9941087782,0
+SIZE.US,D,20210913,000000,130.65,130.65,129.47,129.907,7447.9778999444,0
+SIZE.US,D,20210914,000000,130.273,130.363,128.895,129.104,9493.8263600672,0
+SIZE.US,D,20210915,000000,128.925,130.283,128.925,130.214,29002.020404375,0
+SIZE.US,D,20210916,000000,130.185,130.383,129.688,130.125,3070.790292216,0
+SIZE.US,D,20210917,000000,130.115,130.115,129.143,129.242,4893.6937278383,0
+SIZE.US,D,20210920,000000,126.953,127.458,125.783,127.052,13013.533104332,0
+SIZE.US,D,20210921,000000,127.726,127.726,126.824,126.983,14077.818176042,0
+SIZE.US,D,20210922,000000,127.666,128.866,127.666,128.301,18688.03881843,0
+SIZE.US,D,20210923,000000,129.937,130.472,129.917,129.946,11488.225968382,0
+SIZE.US,D,20210924,000000,129.827,130.016,129.748,129.907,7397.5378491524,0
+SIZE.US,D,20210927,000000,129.808,130.165,129.59,129.62,60064.012483095,0
+SIZE.US,D,20210928,000000,127.924,127.944,127.052,127.061,8905.6953678327,0
+SIZE.US,D,20210929,000000,127.835,127.845,127.131,127.131,10036.561306589,0
+SIZE.US,D,20210930,000000,127.637,127.637,125.763,125.763,9546.2840128909,0
+SIZE.US,D,20211001,000000,125.605,127.488,125.258,127.071,21143.460490984,0
+SIZE.US,D,20211004,000000,126.744,126.754,125.347,125.655,74032.880149427,0
+SIZE.US,D,20211005,000000,126.041,127.389,126.041,126.764,9061.050724272,0
+SIZE.US,D,20211006,000000,125.723,127.201,125.248,127.201,41449.616138821,0
+SIZE.US,D,20211007,000000,128.35,129.292,128.35,128.479,72267.478371708,0
+SIZE.US,D,20211008,000000,128.519,128.757,127.924,127.984,24573.383944839,0
+SIZE.US,D,20211011,000000,128.677,128.737,127.279,127.339,15008.941513663,0
+SIZE.US,D,20211012,000000,127.597,128.162,127.409,127.736,50312.941863988,0
+SIZE.US,D,20211013,000000,127.884,128.489,127.359,128.42,15595.054903866,0
+SIZE.US,D,20211014,000000,129.47,130.561,129.46,130.561,17474.451196375,0
+SIZE.US,D,20211015,000000,131.344,131.344,130.898,130.938,19088.532821718,0
+SIZE.US,D,20211018,000000,130.412,131.255,130.303,131.255,18412.636141106,0
+SIZE.US,D,20211019,000000,131.761,132.147,131.582,132.048,406810.10644853,0
+SIZE.US,D,20211020,000000,132.216,132.861,132.187,132.861,13129.545221153,0
+SIZE.US,D,20211021,000000,132.752,133.297,132.652,133.297,6142.5893854478,0
+SIZE.US,D,20211022,000000,133.347,133.782,132.94,133.505,5570.5992094667,0
+SIZE.US,D,20211025,000000,133.337,134.08,133.287,133.922,13467.49356146,0
+SIZE.US,D,20211026,000000,134.298,134.298,133.525,133.525,7485.3035375304,0
+SIZE.US,D,20211027,000000,133.684,133.684,131.781,131.849,4185.5154147188,0
+SIZE.US,D,20211028,000000,132.871,133.297,132.742,133.247,6503.7401491184,0
+SIZE.US,D,20211029,000000,133.267,133.396,133.049,133.227,4607.1942393398,0
+SIZE.US,D,20211101,000000,133.545,134.199,133.505,134.199,14169.619068485,0
+SIZE.US,D,20211102,000000,134.258,134.516,134,134.477,22586.045943635,0
+SIZE.US,D,20211103,000000,134.278,135.19,134.278,135.131,6240.4430839843,0
+SIZE.US,D,20211104,000000,135.329,135.528,134.755,135.091,36096.917948775,0
+SIZE.US,D,20211105,000000,136.171,136.261,135.418,135.557,5180.1932163368,0
+SIZE.US,D,20211108,000000,136.221,136.221,135.854,136.141,20766.168911059,0
+SIZE.US,D,20211109,000000,135.894,136.201,135.606,136.122,41950.990243693,0
+SIZE.US,D,20211110,000000,136.231,136.231,134.793,134.813,5274.0117108099,0
+SIZE.US,D,20211111,000000,135.329,135.388,135.141,135.23,3255.4008781146,0
+SIZE.US,D,20211112,000000,135.795,136.36,135.795,136.281,3691.2029169574,0
+SIZE.US,D,20211115,000000,136.449,136.588,136.231,136.369,17185.934105845,0
+SIZE.US,D,20211116,000000,136.479,137.282,136.479,136.856,35782.172031833,0
+SIZE.US,D,20211117,000000,136.449,136.449,135.894,136.102,14472.259373236,0
+SIZE.US,D,20211118,000000,136.261,136.311,135.151,135.566,4818.0336516503,0
+SIZE.US,D,20211119,000000,135.25,135.518,134.893,134.893,5215.5012518911,0
+SIZE.US,D,20211122,000000,135.566,135.566,134.258,134.258,3846.5582733967,0
+SIZE.US,D,20211123,000000,134.477,134.477,133.614,134.318,15438.69074641,0
+SIZE.US,D,20211124,000000,133.932,134.695,133.842,134.675,6187.9854311606,0
+SIZE.US,D,20211126,000000,132.375,132.375,131.582,131.819,12215.571500803,0
+SIZE.US,D,20211129,000000,133.376,133.416,131.959,132.871,6238.4254819526,0
+SIZE.US,D,20211130,000000,131.869,132.028,129.46,129.58,21899.052451848,0
+SIZE.US,D,20211201,000000,131.711,131.721,127.329,127.329,8450.726109689,0
+SIZE.US,D,20211202,000000,127.726,130.64,127.726,130.214,12840.019329608,0
+SIZE.US,D,20211203,000000,129.44,129.44,127.934,128.985,7024.2814732917,0
+SIZE.US,D,20211206,000000,130.432,130.848,130.432,130.591,18409.609738058,0
+SIZE.US,D,20211207,000000,132.326,133.674,132.326,133.139,7867.6391225337,0
+SIZE.US,D,20211208,000000,133.565,134.07,133.337,133.822,51640.524000833,0
+SIZE.US,D,20211209,000000,133.624,133.624,132.336,132.336,127564.90605496,0
+SIZE.US,D,20211210,000000,133.257,133.257,132.246,132.732,357999.26929712,0
+SIZE.US,D,20211213,000000,132.206,132.394,131.969,131.969,6882.0405300583,0
+SIZE.US,D,20211214,000000,131.066,131.839,130.551,131.007,42366.616262219,0
+SIZE.US,D,20211215,000000,130.571,132.622,130.243,132.574,62364.078799209,0
+SIZE.US,D,20211216,000000,132.999,133.465,131.493,131.869,34872.233515546,0
+SIZE.US,D,20211217,000000,131.473,132.434,130.799,131.344,24920.411494287,0
+SIZE.US,D,20211220,000000,129.669,129.669,128.4,129.45,270428.27951512,0
+SIZE.US,D,20211221,000000,130.551,132.226,130.551,132.167,6132.5013752894,0
+SIZE.US,D,20211222,000000,132.613,133.079,132.593,133.019,11172.471250424,0
+SIZE.US,D,20211223,000000,133.822,134.377,133.753,134.02,3593.3492184209,0
+SIZE.US,D,20211227,000000,134.11,135.478,134.07,135.478,9049.9539130978,0
+SIZE.US,D,20211228,000000,135.676,135.973,135.299,135.378,14858.630162303,0
+SIZE.US,D,20211229,000000,135.518,135.874,135.19,135.736,14963.54546795,0
+SIZE.US,D,20211230,000000,135.745,136.419,135.745,135.825,3485.4075097261,0
+SIZE.US,D,20211231,000000,135.686,136.093,135.557,135.557,38738.967809259,0
+SIZE.US,D,20220103,000000,135.993,135.993,134.923,135.408,15752.427862336,0
+SIZE.US,D,20220104,000000,136.211,136.241,135.518,136.013,8636.3454966035,0
+SIZE.US,D,20220105,000000,135.963,136.023,133.307,133.307,5539.3263779757,0
+SIZE.US,D,20220106,000000,132.682,134.12,132.682,133.455,7442.9338948652,0
+SIZE.US,D,20220107,000000,133.129,133.386,132.821,133.039,6450.2736952789,0
+SIZE.US,D,20220110,000000,130.858,132.554,130.581,132.544,13939.612436873,0
+SIZE.US,D,20220111,000000,132.514,134.01,131.959,134.01,153843.16371657,0
+SIZE.US,D,20220112,000000,134.387,134.773,133.455,134.02,5129.7531655448,0
+SIZE.US,D,20220113,000000,133.485,133.782,132.484,132.811,10619.648293745,0
+SIZE.US,D,20220114,000000,132.058,132.504,130.868,132.494,28431.039029409,0
+SIZE.US,D,20220118,000000,131.304,131.304,130.045,130.233,108290.75384633,0
+SIZE.US,D,20220119,000000,130.67,130.759,128.817,128.827,15523.430031741,0
+SIZE.US,D,20220120,000000,129.49,130.789,127.299,127.319,164932.9132837,0
+SIZE.US,D,20220121,000000,126.764,127.439,125.188,125.307,69152.300834794,0
+SIZE.US,D,20220124,000000,123.464,126.428,120.965,126.328,70039.036927718,0
+SIZE.US,D,20220125,000000,124.395,125.673,122.631,124.603,15909.800820808,0
+SIZE.US,D,20220126,000000,125.703,126.526,122.433,123.444,5515.1151535955,0
+SIZE.US,D,20220127,000000,124.683,125.635,122.145,122.621,27326.401917065,0
+SIZE.US,D,20220128,000000,122.304,124.96,121.858,124.96,11805.998288371,0
+SIZE.US,D,20220131,000000,126.16,127.637,125.813,127.518,9034.8218978602,0
+SIZE.US,D,20220201,000000,126.993,128.697,126.993,128.42,24199.118767962,0
+SIZE.US,D,20220202,000000,128.459,129.272,128.004,129.173,9834.801103421,0
+SIZE.US,D,20220203,000000,128.182,128.301,126.804,126.893,5974.1196158026,0
+SIZE.US,D,20220204,000000,126.596,128.261,126.061,127.299,16653.287169482,0
+SIZE.US,D,20220207,000000,127.835,128.301,127.309,127.359,36155.428407694,0
+SIZE.US,D,20220208,000000,127.171,128.608,127.012,128.539,6057.8501001173,0
+SIZE.US,D,20220209,000000,130.273,130.938,130.214,130.938,24565.313536712,0
+SIZE.US,D,20220210,000000,130.948,131.126,128.35,128.727,14267.47276702,0
+SIZE.US,D,20220211,000000,129.43,129.629,126.863,126.993,157364.88806286,0
+SIZE.US,D,20220214,000000,127.002,127.061,125.853,126.18,14151.460650199,0
+SIZE.US,D,20220215,000000,127.458,128.37,127.458,128.321,18077.714203847,0
+SIZE.US,D,20220216,000000,127.567,128.856,127.339,128.489,26068.427050313,0
+SIZE.US,D,20220217,000000,127.191,127.201,125.743,125.902,11494.278774477,0
+SIZE.US,D,20220218,000000,125.555,126.458,124.653,125.03,17830.557954966,0
+SIZE.US,D,20220222,000000,124.762,125.268,123.027,123.692,15494.174802282,0
+SIZE.US,D,20220223,000000,124.445,124.593,121.491,121.59,17096.150815435,0
+SIZE.US,D,20220224,000000,118.566,123.334,118.359,123.304,18030.300556102,0
+SIZE.US,D,20220225,000000,124.544,126.408,124.544,126.408,9510.9759773365,0
+SIZE.US,D,20220228,000000,125.218,126.586,124.613,126.021,8413.4004721029,0
+SIZE.US,D,20220301,000000,125.783,125.783,123.494,123.969,24417.019787383,0
+SIZE.US,D,20220302,000000,125.119,126.863,124.98,126.566,9025.7426887176,0
+SIZE.US,D,20220303,000000,126.903,126.903,125.08,125.723,15612.204521135,0
+SIZE.US,D,20220304,000000,124.117,124.92,123.701,124.92,17461.336783169,0
+SIZE.US,D,20220307,000000,124.039,124.058,121.293,121.293,38172.021638358,0
+SIZE.US,D,20220308,000000,121.332,123.295,120.4,120.48,6356.4552008058,0
+SIZE.US,D,20220309,000000,123.156,123.86,123.007,123.304,11165.409643314,0
+SIZE.US,D,20220310,000000,122.482,122.958,121.471,122.918,7063.6247129094,0
+SIZE.US,D,20220311,000000,123.672,123.672,121.253,121.342,8110.760167351,0
+SIZE.US,D,20220314,000000,121.908,121.908,120.093,120.5,70584.798277287,0
+SIZE.US,D,20220315,000000,121.738,122.611,121.283,122.551,13070.025961219,0
+SIZE.US,D,20220316,000000,123.503,125.08,123.414,125.06,16807.633724905,0
+SIZE.US,D,20220317,000000,125.01,126.804,125.01,126.764,302120.77222875,0
+SIZE.US,D,20220318,000000,126.675,128.063,126.476,128.063,10432.011304798,0
+SIZE.US,D,20220321,000000,128.102,128.102,127.181,127.815,5211.4660478278,0
+SIZE.US,D,20220322,000000,128.787,129.173,128.628,128.975,7273.4553242041,0
+SIZE.US,D,20220323,000000,127.944,128.559,127.369,127.369,7824.2606788526,0
+SIZE.US,D,20220324,000000,128.122,128.895,128.053,128.895,7747.5918016487,0
+SIZE.US,D,20220325,000000,129.114,129.56,128.608,129.51,6979.8942285948,0
+SIZE.US,D,20220328,000000,129.25,129.946,128.747,129.927,26588.968374487,0
+SIZE.US,D,20220329,000000,131.321,132.137,131.126,132.087,53659.134833528,0
+SIZE.US,D,20220330,000000,131.959,131.959,130.383,130.928,25291.650268117,0
+SIZE.US,D,20220331,000000,130.868,131.054,129.193,129.193,37382.130442956,0
+SIZE.US,D,20220401,000000,129.788,129.867,128.856,129.758,6683.3067299379,0
+SIZE.US,D,20220404,000000,129.927,130.233,129.678,130.205,3636.727662102,0
+SIZE.US,D,20220405,000000,129.56,129.826,128.459,128.589,13399.903893398,0
+SIZE.US,D,20220406,000000,127.429,128.296,127.429,127.854,8149.0946059529,0
+SIZE.US,D,20220407,000000,127.096,128.737,126.883,128.271,12599.924687838,0
+SIZE.US,D,20220408,000000,128.995,128.995,128.286,128.37,3795.1094215889,0
+SIZE.US,D,20220411,000000,127.547,128.365,127.071,127.131,9462.5535285762,0
+SIZE.US,D,20220412,000000,128.043,128.618,126.398,126.734,62778.696016719,0
+SIZE.US,D,20220413,000000,127.414,128.37,127.032,128.37,6931.4717798344,0
+SIZE.US,D,20220414,000000,128.311,128.35,127.389,127.389,9051.9715151295,0
+SIZE.US,D,20220418,000000,127.131,127.468,126.428,126.844,45504.996222497,0
+SIZE.US,D,20220419,000000,128.495,129.228,128.495,129.104,6093.1581356717,0
+SIZE.US,D,20220420,000000,129.382,130.412,129.382,129.723,14274.534374131,0
+SIZE.US,D,20220421,000000,130.366,130.366,127.517,127.518,14790.031693225,0
+SIZE.US,D,20220422,000000,126.71,126.71,124.088,124.147,16997.288315883,0
+SIZE.US,D,20220425,000000,122.393,124.603,122.076,124.544,15420.532328126,0
+SIZE.US,D,20220426,000000,123.677,123.677,121.54,121.54,14260.41115991,0
+SIZE.US,D,20220427,000000,121.62,122.981,121.491,121.699,10554.076227715,0
+SIZE.US,D,20220428,000000,122.33,124.245,121.105,123.87,9261.8021264241,0
+SIZE.US,D,20220429,000000,122.987,123.86,119.905,119.945,16614.95273088,0
+SIZE.US,D,20220502,000000,120.622,120.622,118.173,120.36,13045.814736839,0
+SIZE.US,D,20220503,000000,120.723,121.874,120.718,121.362,9572.5128393027,0
+SIZE.US,D,20220504,000000,120.822,124.623,120.46,124.623,13409.991903557,0
+SIZE.US,D,20220505,000000,123.374,123.374,119.785,120.559,16817.721735063,0
+SIZE.US,D,20220506,000000,119.122,120.172,118.537,119.429,8850.2113119615,0
+SIZE.US,D,20220509,000000,117.823,117.853,115.047,115.493,24018.543386127,0
+SIZE.US,D,20220510,000000,117.129,117.129,114.096,115.167,46957.669685306,0
+SIZE.US,D,20220511,000000,116.158,116.951,113.571,113.719,16705.744822305,0
+SIZE.US,D,20220512,000000,112.946,114.988,112.54,114.215,20721.781666363,0
+SIZE.US,D,20220513,000000,116.743,117.358,116.643,117.248,8643.4071037144,0
+SIZE.US,D,20220516,000000,116.471,117.595,116.346,116.663,4531.5341631518,0
+SIZE.US,D,20220517,000000,118.111,119.047,117.615,119.047,8150.1034069688,0
+SIZE.US,D,20220518,000000,117.536,117.536,114.337,114.69,9317.2861822953,0
+SIZE.US,D,20220519,000000,114.73,115.603,113.863,114.79,168006.72997896,0
+SIZE.US,D,20220520,000000,115.255,115.255,112.431,114.661,18582.114711767,0
+SIZE.US,D,20220523,000000,115.345,116.47,114.859,116.257,14545.901847392,0
+SIZE.US,D,20220524,000000,114.155,115.593,113.897,115.375,14347.168047272,0
+SIZE.US,D,20220525,000000,115.87,117.109,115.523,116.802,11313.703392642,0
+SIZE.US,D,20220526,000000,118.343,119.508,118.343,119.042,33373.155206008,0
+SIZE.US,D,20220527,000000,120.673,121.788,120.578,121.788,10765.924441041,0
+SIZE.US,D,20220531,000000,121.263,121.53,120.053,120.569,6156.7125996696,0
+SIZE.US,D,20220601,000000,121.133,121.133,118.507,119.132,6154.6949976379,0
+SIZE.US,D,20220602,000000,119.465,122.056,119.32,122.056,6484.5729298175,0
+SIZE.US,D,20220603,000000,120.827,121.045,120.053,120.311,7855.5335103436,0
+SIZE.US,D,20220606,000000,121.491,121.61,120.351,120.598,6548.1273938154,0
+SIZE.US,D,20220607,000000,119.984,122.056,119.984,121.986,7378.3706298514,0
+SIZE.US,D,20220608,000000,121.63,121.778,120.282,120.44,8664.591925047,0
+SIZE.US,D,20220609,000000,119.545,119.962,117.316,117.316,7219.3798535914,0
+SIZE.US,D,20220610,000000,115.376,115.386,113.804,113.804,14641.782779774,0
+SIZE.US,D,20220613,000000,110.968,110.968,108.53,108.769,17922.314012146,0
+SIZE.US,D,20220614,000000,109.147,109.611,107.973,108.162,22221.980866338,0
+SIZE.US,D,20220615,000000,109.366,111.237,108.829,109.824,11203.456387023,0
+SIZE.US,D,20220616,000000,105.814,106.168,104.95,105.446,20440.001125225,0
+SIZE.US,D,20220617,000000,105.953,106.955,105.018,106.262,17854.974676187,0
+SIZE.US,D,20220621,000000,107.714,108.849,107.714,108.262,8265.6522227392,0
+SIZE.US,D,20220622,000000,107.695,109.247,107.695,108.252,29136.826111042,0
+SIZE.US,D,20220623,000000,108.889,109.715,108.182,109.715,8305.8548113712,0
+SIZE.US,D,20220624,000000,111.834,113.406,111.834,113.406,3720.7495778916,0
+SIZE.US,D,20220627,000000,112.968,113.301,112.676,113.147,6484.6775463416,0
+SIZE.US,D,20220628,000000,113.734,113.734,111.067,111.077,5280.6100168132,0
+SIZE.US,D,20220629,000000,110.699,110.699,109.704,110.375,38993.495778893,0
+SIZE.US,D,20220630,000000,108.361,110.122,108.292,109.476,47766.705683111,0
+SIZE.US,D,20220701,000000,109.396,110.948,108.775,110.948,14890.033764577,0
+SIZE.US,D,20220705,000000,108.879,111.247,108.685,111.247,9482.785593573,0
+SIZE.US,D,20220706,000000,110.669,111.416,110.331,111.058,10643.635340322,0
+SIZE.US,D,20220707,000000,112.182,113.207,112.019,113.097,5138.8958918854,0
+SIZE.US,D,20220708,000000,112.948,113.435,112.286,112.649,10383.32357893,0
+SIZE.US,D,20220711,000000,111.565,111.575,111.117,111.157,8319.9257173924,0
+SIZE.US,D,20220712,000000,111.177,111.764,109.973,110.477,5184.1238040964,0
+SIZE.US,D,20220713,000000,109.366,110.51,109.086,109.844,8296.809228929,0
+SIZE.US,D,20220714,000000,107.615,108.859,107.615,108.789,10695.898705544,0
+SIZE.US,D,20220715,000000,109.33,111.008,109.33,111.008,6700.7664602386,0
+SIZE.US,D,20220718,000000,112.107,112.107,110.326,110.57,7938.0011253884,0
+SIZE.US,D,20220719,000000,112.162,113.833,112.162,113.797,3207.1615081178,0
+SIZE.US,D,20220720,000000,115.286,115.296,114.311,115.087,4929.842430999,0
+SIZE.US,D,20220721,000000,114.998,116.162,114.749,116.162,6716.8474956914,0
+SIZE.US,D,20220722,000000,116.102,116.102,114.315,114.848,5434.3849183306,0
+SIZE.US,D,20220725,000000,114.749,115.282,114.443,115.037,4435.3505908254,0
+SIZE.US,D,20220726,000000,113.664,113.814,113.475,113.625,4963.0095666204,0
+SIZE.US,D,20220727,000000,114.52,116.221,114.52,116.211,5223.3213280126,0
+SIZE.US,D,20220728,000000,115.604,117.933,115.301,117.93,7098.7720876954,0
+SIZE.US,D,20220729,000000,118.43,119.176,117.963,119.057,2619.1986493748,0
+SIZE.US,D,20220801,000000,118.012,119.395,118.012,118.938,5595.1952728586,0
+SIZE.US,D,20220802,000000,118.132,119.803,118.132,118.609,4979.0906020732,0
+SIZE.US,D,20220803,000000,119.33,120.436,119.216,120.221,10115.976364527,0
+SIZE.US,D,20220804,000000,119.923,120.321,119.891,120.062,6194.2138434754,0
+SIZE.US,D,20220805,000000,118.719,120.54,118.719,120.47,30084.602138041,0
+SIZE.US,D,20220808,000000,122.096,122.311,121.037,121.037,6954.0427686202,0
+SIZE.US,D,20220809,000000,119.753,119.982,119.674,119.873,2703.624085502,0
+SIZE.US,D,20220810,000000,122.46,123.037,122.46,123.037,2276.471581287,0
+SIZE.US,D,20220811,000000,124.48,124.48,123.126,123.236,5757.0106921024,0
+SIZE.US,D,20220812,000000,123.823,125.385,123.823,125.315,5543.9369723528,0
+SIZE.US,D,20220815,000000,125.574,125.723,125.494,125.624,2208.1271806126,0
+SIZE.US,D,20220816,000000,125.922,126.4,125.784,125.932,3358.9262802036,0
+SIZE.US,D,20220817,000000,124.167,124.997,123.684,124.279,2571.9606077322,0
+SIZE.US,D,20220818,000000,124.231,124.519,123.952,124.519,2332.7552053718,0
+SIZE.US,D,20220819,000000,122.609,122.713,122.311,122.422,2474.4693302996,0
+SIZE.US,D,20220822,000000,120.49,120.619,119.435,119.604,4234.3376476654,0
+SIZE.US,D,20220823,000000,119.843,120.052,119.485,119.485,4707.7231288072,0
+SIZE.US,D,20220824,000000,120.062,120.54,119.903,120.241,5788.1676982922,0
+SIZE.US,D,20220825,000000,121.102,122.082,121.037,122.082,2717.6949915232,0
+SIZE.US,D,20220826,000000,122.062,122.062,118.082,118.082,6017.3224534946,0
+SIZE.US,D,20220829,000000,117.256,118.281,117.251,117.296,3528.7822171738,0
+SIZE.US,D,20220830,000000,116.57,116.57,115.714,116.042,4742.9003938602,0
+SIZE.US,D,20220831,000000,116.49,116.49,115.167,115.266,5220.3061338652,0
+SIZE.US,D,20220901,000000,114.321,114.868,113.336,114.868,14060.855374042,0
+SIZE.US,D,20220902,000000,115.993,116.261,113.638,114.023,5731.8840742074,0
+SIZE.US,D,20220906,000000,113.993,114.401,113.366,113.664,8520.9386605524,0
+SIZE.US,D,20220907,000000,114.122,116.351,114.122,116.231,4431.3303319622,0
+SIZE.US,D,20220908,000000,115.435,117.455,115.435,117.415,5834.400675219,0
+SIZE.US,D,20220909,000000,118.938,119.594,118.938,119.475,2116.6662914748,0
+SIZE.US,D,20220912,000000,120.579,120.599,119.883,120.53,8646.5717500274,0
+SIZE.US,D,20220913,000000,117.873,117.873,115.794,115.823,5478.6077658258,0
+SIZE.US,D,20220914,000000,115.674,115.943,115.445,115.833,6291.705120908,0
+SIZE.US,D,20220915,000000,115.624,115.764,114.609,114.929,4209.2110297704,0
+SIZE.US,D,20220916,000000,112.719,113.401,112.62,113.401,2466.4288125732,0
+SIZE.US,D,20220919,000000,112.49,114.146,112.49,114.123,4029.3044456422,0
+SIZE.US,D,20220920,000000,113.296,113.296,111.723,112.242,4732.8497467022,0
+SIZE.US,D,20220921,000000,113.072,113.903,110.421,110.47,7078.6707933794,0
+SIZE.US,D,20220922,000000,108.993,109.068,108.471,108.52,5008.2374788314,0
+SIZE.US,D,20220923,000000,106.222,106.62,105.436,106.62,9870.7405738718,0
+SIZE.US,D,20220926,000000,106.73,107.1231,104.83,105.1,11372,0
+SIZE.US,D,20220927,000000,106.12,106.6,104.41,104.91,9320,0
+SIZE.US,D,20220928,000000,106.25,107.95,105.6,107.52,9882,0
+SIZE.US,D,20220929,000000,104.89,105.92,104.65,105.29,7802,0
+SIZE.US,D,20220930,000000,105.33,106.51,104.2,104.24,11138,0
+SIZE.US,D,20221003,000000,105.56,107.83,104.81,107.18,8667,0
+SIZE.US,D,20221004,000000,110.53,111.11,110.435,111.07,15249,0
+SIZE.US,D,20221005,000000,109.85,111.21,109.85,110.59,7045,0
+SIZE.US,D,20221006,000000,110.3497,110.38,109.4,109.59,6110,0
+SIZE.US,D,20221007,000000,108.14,108.14,106.245,106.56,2186,0
+SIZE.US,D,20221010,000000,105.5754,106.13,105.11,105.71,4121,0
+SIZE.US,D,20221011,000000,104.85,106.4,104.71,105.02,6352,0
+SIZE.US,D,20221012,000000,104.98,105.1682,104.55,104.56,8800,0
+SIZE.US,D,20221013,000000,102.76,106.89,102.64,106.7533,15269,0
+SIZE.US,D,20221014,000000,106.96,106.96,103.94,103.98,8438,0
+SIZE.US,D,20221017,000000,106.94,107.08,106.475,106.77,71707,0
+SIZE.US,D,20221018,000000,108.74,108.74,107.4,108.31,8464,0
+SIZE.US,D,20221019,000000,107.79,107.88,106.48,106.76,5682,0
+SIZE.US,D,20221020,000000,107.6601,107.6601,105.72,105.82,2684,0
+SIZE.US,D,20221021,000000,105.69,108.12,105.69,108.03,5088,0
+SIZE.US,D,20221024,000000,108.45,109.3,108.27,109.03,6318,0
+SIZE.US,D,20221025,000000,111.06,111.45,110.2418,111.38,11295,0
+SIZE.US,D,20221026,000000,112.29,113.005,111.47,111.49,9341,0
+SIZE.US,D,20221027,000000,112.44,112.71,111.6,111.68,11659,0
+SIZE.US,D,20221028,000000,112,113.9337,112,113.9,2635,0
+SIZE.US,D,20221031,000000,113.51,114.05,113.32,113.46,5012,0
+SIZE.US,D,20221101,000000,114.445,114.445,113.465,113.6,2974,0
+SIZE.US,D,20221102,000000,113.08,113.87,110.48,110.48,7844,0
+SIZE.US,D,20221103,000000,109.16,110.815,109.16,110.01,7145,0
+SIZE.US,D,20221104,000000,111.53,111.53,109.52,111.25,3378,0
+SIZE.US,D,20221107,000000,111.86,112.13,110.95,112.07,18744,0
+SIZE.US,D,20221108,000000,113.14,113.63,112.2417,112.71,5228,0
+SIZE.US,D,20221109,000000,111.67,112.12,110.37,110.44,4099,0
+SIZE.US,D,20221110,000000,114.84,117.0227,114.84,116.86,6671,0
+SIZE.US,D,20221111,000000,117.6,118.4875,117.57,118.4,8611,0
+SIZE.US,D,20221114,000000,118.4,118.7,117.02,117.05,3384,0
+SIZE.US,D,20221115,000000,118.79,119.02,118.305,118.4,3919,0
+SIZE.US,D,20221116,000000,116.96,117.45,116.725,116.88,14323,0
+SIZE.US,D,20221117,000000,115.87,115.94,114.9558,115.94,7099,0
+SIZE.US,D,20221118,000000,116.5453,116.66,115.8435,116.66,9324,0
+SIZE.US,D,20221121,000000,116.13,116.49,115.79,116.41,2282,0
+SIZE.US,D,20221122,000000,117.285,117.91,117.195,117.89,5597,0
+SIZE.US,D,20221123,000000,118.28,118.84,117.9884,118.544,3687,0
+SIZE.US,D,20221125,000000,118.78,118.89,118.745,118.85,5333,0
+SIZE.US,D,20221128,000000,117.78,117.78,116.71,116.8542,2072,0
+SIZE.US,D,20221129,000000,116.91,117.2,116.7962,117.2,4476,0
+SIZE.US,D,20221130,000000,116.81,120.43,116.51,120.43,5799,0
+SIZE.US,D,20221201,000000,121.01,121.01,120.19,120.7094,33930,0
+SIZE.US,D,20221202,000000,119.38,120.62,119.38,120.59,4218,0
+SIZE.US,D,20221205,000000,119.64,119.64,117.5,117.8083,3346,0
+SIZE.US,D,20221206,000000,116.21,116.21,116.1502,116.1502,1022,0
+SIZE.US,D,20221207,000000,116.21,116.4,116.0094,116.05,3311,0
+SIZE.US,D,20221208,000000,117.16,117.16,116.69,116.9037,8257,0
+SIZE.US,D,20221209,000000,117.217,117.217,116.12,116.22,6054,0
+SIZE.US,D,20221212,000000,116.15,117.9469,116.15,117.9469,1924,0
+SIZE.US,D,20221213,000000,120.48,120.905,118.08,118.77,52875,0
+SIZE.US,D,20221214,000000,119.35,119.35,117.34,117.91,17524,0
+SIZE.US,D,20221215,000000,115.59,115.59,114.71,114.95,5973,0
+SIZE.US,D,20221216,000000,113.39,113.8052,112.9,113.8052,1328,0
+SIZE.US,D,20221219,000000,113.98,113.98,112.01,112.475,6385,0
+SIZE.US,D,20221220,000000,111.9,113.0536,111.9,112.725,7626,0
+SIZE.US,D,20221221,000000,114.42,114.535,114.2,114.3454,2641,0
+SIZE.US,D,20221222,000000,112.448,112.9692,111.4,112.9692,9711,0
+SIZE.US,D,20221223,000000,112.76,113.6824,112.372,113.6824,3745,0
+SIZE.US,D,20221227,000000,113.44,113.7725,113.38,113.5321,3106,0
+SIZE.US,D,20221228,000000,113.5486,113.5486,111.94,111.95,5743,0
+SIZE.US,D,20221229,000000,114.0899,114.49,114.0899,114.2599,8572,0
+SIZE.US,D,20221230,000000,112.99,113.7287,112.755,113.7287,2692,0
+SIZE.US,D,20230103,000000,114.68,114.68,112.874,113.5034,4116,0
+SIZE.US,D,20230104,000000,115.055,115.7467,114.7663,115.37,3697,0
+SIZE.US,D,20230105,000000,113.7759,114.46,113.7489,113.93,4399,0
+SIZE.US,D,20230106,000000,114.95,116.59,114.95,116.59,2126,0
+SIZE.US,D,20230109,000000,116.9,118.0213,116.74,116.74,8767,0
+SIZE.US,D,20230110,000000,116.4,117.8,116.4,117.79,4722,0
+SIZE.US,D,20230111,000000,118.345,119.3477,118.345,119.3477,6959,0
+SIZE.US,D,20230112,000000,118.5,119.97,118.5,119.8595,1738,0
+SIZE.US,D,20230113,000000,119.31,120.33,119.31,120.2,20593,0
+SIZE.US,D,20230117,000000,120.15,120.3177,120,120.1,8293,0
+SIZE.US,D,20230118,000000,121.0286,121.0286,118.34,118.34,4817,0
+SIZE.US,D,20230119,000000,116.63,117.09,116.63,117.0359,1948,0
+SIZE.US,D,20230120,000000,117.94,119.37,117.94,119.37,9526,0
+SIZE.US,D,20230123,000000,120.08,121.2915,120.08,121.034,13132,0
+SIZE.US,D,20230124,000000,119.8,120.87,119.8,120.59,5250,0
+SIZE.US,D,20230125,000000,118.796,120.7252,118.74,120.7252,30313,0
+SIZE.US,D,20230126,000000,121.76,121.8878,120.75,121.8878,13899,0
+SIZE.US,D,20230127,000000,122.01,122.96,121.64,122.47,15888,0
+SIZE.US,D,20230130,000000,122.1691,122.41,120.9,120.93,23092,0
+SIZE.US,D,20230131,000000,122.32,123.0388,122.2902,123.0388,2087,0
+SIZE.US,D,20230201,000000,122.91,124.83,122.23,124.65,54849,0
+SIZE.US,D,20230202,000000,126.9571,127.05,125.96,126.5181,21279,0
+SIZE.US,D,20230203,000000,125.36,125.8901,124.5,124.69,4808,0
+SIZE.US,D,20230206,000000,123.28,123.89,123.28,123.7,13891,0
+SIZE.US,D,20230207,000000,123.08,125.11,122.84,124.9,12998,0
+SIZE.US,D,20230208,000000,123.945,123.945,123.51,123.6,6401,0
+SIZE.US,D,20230209,000000,124.33,124.33,122.19,122.27,8553,0
+SIZE.US,D,20230210,000000,122.14,122.33,121.58,122.33,33500,0
+SIZE.US,D,20230213,000000,123.01,123.88,123.01,123.88,8983,0
+SIZE.US,D,20230214,000000,124.41,124.41,122.45,123.84,6311,0
+SIZE.US,D,20230215,000000,123.38,125.1,123.38,125.1,8870,0
+SIZE.US,D,20230216,000000,124.18,124.52,123.42,123.43,15354,0
+SIZE.US,D,20230217,000000,122.51,122.7474,122.19,122.7474,1665,0
+SIZE.US,D,20230221,000000,121.1634,121.1634,119.84,119.9,10614,0
+SIZE.US,D,20230222,000000,120.22,120.672,119.6099,119.93,4565,0
+SIZE.US,D,20230223,000000,120.595,120.595,119.24,120.39,2717,0
+SIZE.US,D,20230224,000000,118.33,119.245,118.22,119.03,2429,0
+SIZE.US,D,20230227,000000,119.57,119.57,119.1964,119.1964,1898,0
+SIZE.US,D,20230228,000000,119.51,119.7,119.01,119.02,7865,0
+SIZE.US,D,20230301,000000,119.14,119.14,118.58,118.749,10919,0
+SIZE.US,D,20230302,000000,117.81,119.92,117.81,119.92,3029,0
+SIZE.US,D,20230303,000000,120.342,121.58,120.342,121.57,2355,0
+SIZE.US,D,20230306,000000,121.71,121.72,120.74,120.74,2878,0
+SIZE.US,D,20230307,000000,119.81,119.94,118.89,118.92,5691,0
+SIZE.US,D,20230308,000000,119.265,119.265,118.4601,119.19,3643,0
+SIZE.US,D,20230309,000000,118.885,118.885,116.17,116.17,62701,0
+SIZE.US,D,20230310,000000,115.18,115.7998,113.2699,113.3582,3518,0
+SIZE.US,D,20230313,000000,112.0531,113.49,112.0531,112.67,3148,0
+SIZE.US,D,20230314,000000,114.5899,115.1111,113.51,114.26,2237,0
+SIZE.US,D,20230315,000000,112.04,112.63,111.52,112.63,2675,0
+SIZE.US,D,20230316,000000,113.71,114.23,113.65,114.23,5918,0
+SIZE.US,D,20230317,000000,112.355,112.53,112.01,112.21,2571,0
+SIZE.US,D,20230320,000000,112.86,113.835,112.86,113.48,1801,0
+SIZE.US,D,20230321,000000,114.775,115.35,114.7,115.07,7931,0
+SIZE.US,D,20230322,000000,115.31,115.34,112.54,112.54,3109,0
+SIZE.US,D,20230323,000000,112.77,113.5391,111.392,111.8,6332,0
+SIZE.US,D,20230324,000000,111.96,112.62,111.625,112.62,3402,0
+SIZE.US,D,20230327,000000,113.243,113.7267,113,113.38,4365,0
+SIZE.US,D,20230328,000000,113.5908,113.8382,113.27,113.58,6527,0
+SIZE.US,D,20230329,000000,114.83,115.36,114.585,115.36,4164,0
+SIZE.US,D,20230330,000000,116.05,116.2306,115.55,115.8236,2702,0
+SIZE.US,D,20230331,000000,116.62,117.86,116.62,117.86,4223,0
+SIZE.US,D,20230403,000000,117.6,117.864,117.15,117.6823,23748,0
+SIZE.US,D,20230404,000000,117.45,117.47,116.19,116.39,4010,0
+SIZE.US,D,20230405,000000,115.91,116.23,115.33,115.7829,7473,0
+SIZE.US,D,20230406,000000,115.28,115.9977,115.13,115.88,6909,0
+SIZE.US,D,20230410,000000,115.955,116.68,115.955,116.67,27328,0
+SIZE.US,D,20230411,000000,117.22,117.81,117.19,117.44,8422,0
+SIZE.US,D,20230412,000000,118.03,118.03,116.72,116.79,5399,0
+SIZE.US,D,20230413,000000,117.16,117.8,117.16,117.8,12397,0
+SIZE.US,D,20230414,000000,117.45,117.5012,116.795,117.06,4813,0
+SIZE.US,D,20230417,000000,117.25,117.94,117.25,117.93,3811,0
+SIZE.US,D,20230418,000000,118.15,118.15,117.6649,117.99,3034,0
+SIZE.US,D,20230419,000000,117.21,118.14,117.21,117.96,6339,0
+SIZE.US,D,20230420,000000,117.22,117.79,117.1,117.34,5075,0
+SIZE.US,D,20230421,000000,116.785,117.32,116.78,117.32,2139,0
+SIZE.US,D,20230424,000000,116.8575,117.41,116.8575,117.41,2256,0
+SIZE.US,D,20230425,000000,116.44,116.44,115.08,115.08,2223,0
+SIZE.US,D,20230426,000000,114.93,114.99,114.11,114.17,2413,0
+SIZE.US,D,20230427,000000,114.29,116.01,114.29,116.01,6067,0
+SIZE.US,D,20230428,000000,115.9,116.997,115.9,116.997,2350,0
+SIZE.US,D,20230501,000000,117.23,117.4151,117.0136,117.0185,1710,0
+SIZE.US,D,20230502,000000,116.33,116.33,114.43,115.2,2247,0
+SIZE.US,D,20230503,000000,115.61,115.6999,114.5836,114.5836,2680,0
+SIZE.US,D,20230504,000000,114.45,114.45,113.4328,113.7,10260,0
+SIZE.US,D,20230505,000000,114.78,115.86,114.78,115.67,1690,0
+SIZE.US,D,20230508,000000,115.86,115.86,115.45,115.63,2730,0
+SIZE.US,D,20230509,000000,115.05,115.56,115.0269,115.3164,4084,0
+SIZE.US,D,20230510,000000,116.32,116.32,114.68,115.5039,3655,0
+SIZE.US,D,20230511,000000,115.09,115.09,114.4905,115.031,34453,0
+SIZE.US,D,20230512,000000,114.8907,114.91,114.26,114.84,8107,0
+SIZE.US,D,20230515,000000,115.32,115.77,115.22,115.77,3061,0
+SIZE.US,D,20230516,000000,114.84,114.84,113.98,113.98,2812,0
+SIZE.US,D,20230517,000000,114.55,115.58,114.33,115.58,2522,0
+SIZE.US,D,20230518,000000,116.055,116.65,115.82,116.65,4467,0
+SIZE.US,D,20230519,000000,116.99,116.99,115.98,116.3434,2108,0
+SIZE.US,D,20230522,000000,116.57,117.14,116.43,116.7132,2633,0
+SIZE.US,D,20230523,000000,116.63,116.725,115.4,115.4057,8304,0
+SIZE.US,D,20230524,000000,114.72,114.72,114.05,114.24,3700,0
+SIZE.US,D,20230525,000000,114.005,114.38,113.42,114.1957,2414,0
+SIZE.US,D,20230526,000000,114.8377,115.44,114.8377,115.42,2890,0
+SIZE.US,D,20230530,000000,115.33,115.33,115.15,115.2605,2101,0
+SIZE.US,D,20230531,000000,113.96,114.53,113.86,114.4606,9700,0
+SIZE.US,D,20230601,000000,114.05,115.615,114.05,115.47,2240,0
+SIZE.US,D,20230602,000000,117.59,118.03,117.59,118,3644,0
+SIZE.US,D,20230605,000000,117.76,118.0042,117.4,117.55,2939,0
+SIZE.US,D,20230606,000000,117.71,118.61,117.71,118.522,5415,0
+SIZE.US,D,20230607,000000,118.21,118.84,118.21,118.7386,16144,0
+SIZE.US,D,20230608,000000,118.89,118.89,118.3003,118.86,6151,0
+SIZE.US,D,20230609,000000,119.1041,119.26,118.39,118.5667,4588,0
+SIZE.US,D,20230612,000000,118.7046,119.52,118.7046,119.52,16648,0
+SIZE.US,D,20230613,000000,120.18,120.84,120.18,120.6917,4425,0
+SIZE.US,D,20230614,000000,121.0001,121.3291,119.83,120.46,6274,0
+SIZE.US,D,20230615,000000,120.4,122.01,120.4,122.01,6765,0
+SIZE.US,D,20230616,000000,122.25,122.32,121.53,121.59,6924,0
+SIZE.US,D,20230620,000000,120.27,120.6735,120.145,120.45,1712,0
+SIZE.US,D,20230621,000000,120.26,120.2798,120.0603,120.0603,2988,0
+SIZE.US,D,20230622,000000,119.81,120.07,119.2623,119.5579,4443,0
+SIZE.US,D,20230623,000000,118.874,118.9954,118.6,118.6323,2792,0
+SIZE.US,D,20230626,000000,119.15,119.4399,118.98,119.1959,4754,0
+SIZE.US,D,20230627,000000,119.4627,121.02,119.4627,120.85,3066,0
+SIZE.US,D,20230628,000000,120.7638,120.78,120.54,120.78,3165,0
+SIZE.US,D,20230629,000000,121.235,121.78,121.235,121.78,1273,0
+SIZE.US,D,20230630,000000,122.63,123.08,122.4884,122.74,11366,0
+SIZE.US,D,20230703,000000,122.93,123.3,122.93,123.23,4895,0
+SIZE.US,D,20230705,000000,122.52,122.8601,122.48,122.61,3114,0
+SIZE.US,D,20230706,000000,120.8,121.5,120.58,121.46,3550,0
+SIZE.US,D,20230707,000000,122.01,122.87,121.9402,121.9402,4787,0
+SIZE.US,D,20230710,000000,122.65,123.3,122.65,123.3,6513,0
+SIZE.US,D,20230711,000000,124.07,124.85,123.97,124.8203,4027,0
+SIZE.US,D,20230712,000000,125.67,125.7442,125.36,125.44,5043,0
+SIZE.US,D,20230713,000000,126.1601,126.47,126.05,126.35,9690,0
+SIZE.US,D,20230714,000000,125.4,125.485,125.381,125.381,1603,0
+SIZE.US,D,20230717,000000,125.67,126.14,125.62,126.042,2811,0
+SIZE.US,D,20230718,000000,126.9927,126.9927,126.37,126.9054,3331,0
+SIZE.US,D,20230719,000000,127.5299,127.5299,127.1189,127.4531,5605,0
+SIZE.US,D,20230720,000000,126.95,126.98,126.78,126.98,22711,0
+SIZE.US,D,20230721,000000,127.01,127.36,127.01,127.0971,13996,0
+SIZE.US,D,20230724,000000,127.26,127.26,126.9211,127.1671,1892,0
+SIZE.US,D,20230725,000000,127.47,127.51,127.39,127.39,5754,0
+SIZE.US,D,20230726,000000,127.24,127.55,127.24,127.5435,2603,0
+SIZE.US,D,20230727,000000,128.17,128.3,126.4058,126.4058,3280,0
+SIZE.US,D,20230728,000000,127.41,127.43,127.12,127.43,2115,0
+SIZE.US,D,20230731,000000,127.51,128.04,127.51,127.8909,1675,0
+SIZE.US,D,20230801,000000,127.16,127.5,127.09,127.5,21651,0
+SIZE.US,D,20230802,000000,126.65,126.65,125.71,125.81,3481,0
+SIZE.US,D,20230803,000000,125.1424,125.5765,124.94,125.4,20639,0
+SIZE.US,D,20230804,000000,126.03,126.2,124.91,124.91,5462,0
+SIZE.US,D,20230807,000000,125.65,125.92,125.56,125.92,3589,0
+SIZE.US,D,20230808,000000,124.2,125.1,124.195,125.09,2563,0
+SIZE.US,D,20230809,000000,124.39,124.64,124.39,124.64,1048,0
+SIZE.US,D,20230810,000000,124.68,124.7399,124.48,124.48,919,0
+SIZE.US,D,20230811,000000,124.1,124.4099,124.1,124.32,1145,0
+SIZE.US,D,20230814,000000,124.22,124.57,124.1413,124.57,4304,0
+SIZE.US,D,20230815,000000,123.305,123.305,122.6701,122.68,2694,0
+SIZE.US,D,20230816,000000,122.495,122.55,121.9322,121.9322,1145,0
+SIZE.US,D,20230817,000000,121.73,121.73,120.66,120.66,5136,0
+SIZE.US,D,20230818,000000,120.53,121.065,120.53,120.9007,1570,0
+SIZE.US,D,20230821,000000,121.29,121.29,120.6017,121.15,2291,0
+SIZE.US,D,20230822,000000,120.81,120.86,120.52,120.55,5977,0
+SIZE.US,D,20230823,000000,121.03,121.82,120.97,121.77,32917,0
+SIZE.US,D,20230824,000000,120.79,120.79,120.33,120.33,833,0
+SIZE.US,D,20230825,000000,120.745,121.2567,120.02,121.0588,4464,0
+SIZE.US,D,20230828,000000,121.34,122.1599,121.34,121.8925,2783,0
+SIZE.US,D,20230829,000000,122.546,123.57,122.546,123.57,3780,0
+SIZE.US,D,20230830,000000,123.86,124.1,123.34,124.06,6092,0
+SIZE.US,D,20230831,000000,124.31,124.43,123.71,123.71,11710,0
+SIZE.US,D,20230901,000000,124.3,124.89,124.3,124.4978,11820,0
+SIZE.US,D,20230905,000000,123.6664,123.8064,123.02,123.02,3617,0
+SIZE.US,D,20230906,000000,122.53,122.78,122.28,122.65,2530,0
+SIZE.US,D,20230907,000000,121.7501,122.3167,121.7501,122.17,3152,0
+SIZE.US,D,20230908,000000,122.46,122.46,122.0104,122.1851,2106,0
+SIZE.US,D,20230911,000000,122.72,122.72,122.52,122.53,1113,0
+SIZE.US,D,20230912,000000,122.72,122.93,122.33,122.33,4748,0
+SIZE.US,D,20230913,000000,122.29,122.5575,121.525,121.7527,27904,0
+SIZE.US,D,20230914,000000,122.35,123.01,122.35,122.98,19613,0
+SIZE.US,D,20230915,000000,122.01,122.24,121.76,121.78,7095,0
+SIZE.US,D,20230918,000000,121.7,121.9286,121.51,121.51,28323,0
+SIZE.US,D,20230919,000000,121.07,121.49,120.8101,121.3047,75325,0
+SIZE.US,D,20230920,000000,121.965,122.11,120.6,120.6,3464,0
+SIZE.US,D,20230921,000000,120.04,120.04,118.43,118.43,4887,0
+SIZE.US,D,20230922,000000,118.88,118.88,118.08,118.08,2418,0
+SIZE.US,D,20230925,000000,117.86,118.52,117.86,118.52,2612,0
+SIZE.US,D,20230926,000000,117.48,117.48,116.31,116.32,10889,0
+SIZE.US,D,20230927,000000,116.74,117.11,116.015,116.69,4322,0
+SIZE.US,D,20230928,000000,116.73,117.8482,116.73,117.75,2825,0
+SIZE.US,D,20230929,000000,118.51,118.51,117.33,117.38,3946,0
+SIZE.US,D,20231002,000000,117.37,117.37,115.9116,116.11,5509,0
+SIZE.US,D,20231003,000000,115.5609,115.5609,114.13,114.45,2362,0
+SIZE.US,D,20231004,000000,114.32,115.35,114.32,115.27,4211,0
+SIZE.US,D,20231005,000000,114.755,115.1676,114.24,114.87,2380,0
+SIZE.US,D,20231006,000000,114.62,116.6051,114.62,116.1289,4026,0
+SIZE.US,D,20231009,000000,116.42,116.9737,116.42,116.9737,1349,0
+SIZE.US,D,20231010,000000,118.26,118.66,117.93,117.98,2441,0
+SIZE.US,D,20231011,000000,118.26,118.52,117.71,118.32,88968,0
+SIZE.US,D,20231012,000000,118.05,118.05,116.07,116.69,15484,0
+SIZE.US,D,20231013,000000,116.89,116.89,116.03,116.2056,4866,0
+SIZE.US,D,20231016,000000,117.55,117.99,117.53,117.8869,14300,0
+SIZE.US,D,20231017,000000,118.25,118.89,118.24,118.3876,2889,0
+SIZE.US,D,20231018,000000,117.89,117.89,116.21,116.3317,3393,0
+SIZE.US,D,20231019,000000,116.26,116.64,114.71,114.71,4761,0
+SIZE.US,D,20231020,000000,113.84,114.03,113.2,113.2,3593,0
+SIZE.US,D,20231023,000000,112.87,113.53,112.5441,112.5441,5695,0
+SIZE.US,D,20231024,000000,113.73,113.9,112.77,113.39,6456,0
+SIZE.US,D,20231025,000000,112.36,112.58,111.64,111.64,3271,0
+SIZE.US,D,20231026,000000,111.95,112.27,111.36,111.39,4630,0
+SIZE.US,D,20231027,000000,111.14,111.31,110.07,110.3,8256,0
+SIZE.US,D,20231030,000000,110.85,111.3766,110.21,111.11,7470,0
+SIZE.US,D,20231031,000000,111.72,112.22,111.67,112.1226,3901,0
+SIZE.US,D,20231101,000000,112.3409,112.64,111.5,112.63,7376,0
+SIZE.US,D,20231102,000000,113.54,115.1,113.54,115.1,2971,0
+SIZE.US,D,20231103,000000,117.24,117.35,116.8762,117.04,2996,0
+SIZE.US,D,20231106,000000,116.51,116.51,116.02,116.35,3786,0
+SIZE.US,D,20231107,000000,116.08,116.56,116.08,116.5,2953,0
+SIZE.US,D,20231108,000000,116.16,116.2,116.09,116.2,1277,0
+SIZE.US,D,20231109,000000,116.296,116.296,114.9401,115.0337,3549,0
+SIZE.US,D,20231110,000000,115.25,116.53,115.25,116.53,10080,0
+SIZE.US,D,20231113,000000,115.94,116.515,115.94,116.39,2884,0
+SIZE.US,D,20231114,000000,120.12,120.12,119.59,119.94,4926,0
+SIZE.US,D,20231115,000000,120.2,121.2,120.2,120.44,21340,0
+SIZE.US,D,20231116,000000,119.9,119.9,119.5,119.787,245873,0
+SIZE.US,D,20231117,000000,120.17,120.56,120.17,120.56,1757,0
+SIZE.US,D,20231120,000000,120.39,121.36,120.39,121.24,13595,0
+SIZE.US,D,20231121,000000,120.93,120.94,120.7794,120.9,4729,0
+SIZE.US,D,20231122,000000,121.16,121.5495,121.15,121.44,2032,0
+SIZE.US,D,20231124,000000,121.59,121.81,121.59,121.78,4471,0
+SIZE.US,D,20231127,000000,121.36,121.86,121.36,121.6383,3571,0
+SIZE.US,D,20231128,000000,122.13,122.13,121.61,121.62,65586,0
+SIZE.US,D,20231129,000000,123,123,122.33,122.33,1583,0
+SIZE.US,D,20231130,000000,122.37,123.2031,122.37,123.2031,2555,0
+SIZE.US,D,20231201,000000,124,125.38,123.81,125.37,188966,0
+SIZE.US,D,20231204,000000,125.28,125.46,124.98,125.4166,10458,0
+SIZE.US,D,20231205,000000,124.77,124.77,123.97,124.3,5540,0
+SIZE.US,D,20231206,000000,125.22,125.22,124.32,124.32,19540,0
+SIZE.US,D,20231207,000000,124.37,124.89,124.37,124.89,4872,0
+SIZE.US,D,20231208,000000,125.16,125.5,125,125.44,2382,0
+SIZE.US,D,20231211,000000,126.05,126.57,126.05,126.57,24257,0
+SIZE.US,D,20231212,000000,126.63,126.95,126.54,126.83,2928,0
+SIZE.US,D,20231213,000000,126.6359,129.63,126.6359,129.63,95582,0
+SIZE.US,D,20231214,000000,131.52,132.05,130.94,131.59,205287,0
+SIZE.US,D,20231215,000000,131.19,131.26,130.385,130.96,112428,0
+SIZE.US,D,20231218,000000,130.92,131.07,130.61,130.91,29281,0
+SIZE.US,D,20231219,000000,131.8763,132.1,131.85,132.0898,8861,0
+SIZE.US,D,20231220,000000,131.6593,131.84,129.28,129.49,61713,0
+SIZE.US,D,20231221,000000,130.515,130.94,130.09,130.92,4680,0
+SIZE.US,D,20231222,000000,131.28,131.69,131.13,131.4104,3937,0
+SIZE.US,D,20231226,000000,131.95,132.31,131.9,132.31,2637,0
+SIZE.US,D,20231227,000000,132.44,132.655,132.13,132.3861,22031,0
+SIZE.US,D,20231228,000000,132.8914,132.8914,132.54,132.81,8621,0
+SIZE.US,D,20231229,000000,132.6044,132.6044,131.66,131.87,34838,0
+SIZE.US,D,20240102,000000,131.11,132.03,131.11,131.4139,12468,0
+SIZE.US,D,20240103,000000,129.38,130.3399,129.34,129.43,7337,0
+SIZE.US,D,20240104,000000,129.4631,129.71,129.21,129.21,4020,0
+SIZE.US,D,20240105,000000,130.06,130.11,129.535,129.61,2097,0
+SIZE.US,D,20240108,000000,130.11,131.22,130.093,131.21,27824,0
+SIZE.US,D,20240109,000000,130.38,130.92,130.295,130.6,23038,0
+SIZE.US,D,20240110,000000,130.43,130.94,130.43,130.81,4180,0
+SIZE.US,D,20240111,000000,129.41,130.46,129.41,130.46,17871,0
+SIZE.US,D,20240112,000000,130.96,130.96,130.01,130.21,20846,0
+SIZE.US,D,20240116,000000,129.2301,129.66,129.02,129.42,3165,0
+SIZE.US,D,20240117,000000,128.15,128.5,127.87,128.33,5870,0
+SIZE.US,D,20240118,000000,128.4566,129.06,127.95,129.02,21365,0
+SIZE.US,D,20240119,000000,128.77,130.25,128.77,130.15,5875,0
+SIZE.US,D,20240122,000000,131.35,131.35,130.73,131.21,11616,0
+SIZE.US,D,20240123,000000,131.34,131.41,130.79,131.1179,1858,0
+SIZE.US,D,20240124,000000,131.97,131.97,130.3388,130.3388,4048,0
+SIZE.US,D,20240125,000000,131.41,131.5,130.8,131.5,2463,0
+SIZE.US,D,20240126,000000,131.83,131.85,131.43,131.63,7958,0
+SIZE.US,D,20240129,000000,131.61,132.83,131.58,132.83,6593,0
+SIZE.US,D,20240130,000000,132.35,132.83,132.33,132.67,10200,0
+SIZE.US,D,20240131,000000,132.44,132.44,130.68,130.68,4827,0
+SIZE.US,D,20240201,000000,131.0517,132.34,130.54,132.34,13165,0
+SIZE.US,D,20240202,000000,131.99,132.39,131.7699,132.39,4284,0
+SIZE.US,D,20240205,000000,131.83,131.83,130.59,131.05,147895,0
+SIZE.US,D,20240206,000000,131.64,132.0169,131.62,131.96,5441,0
+SIZE.US,D,20240207,000000,132.53,132.83,132.435,132.54,19795,0
+SIZE.US,D,20240208,000000,132.8,133.11,132.555,133.06,2578,0
+SIZE.US,D,20240209,000000,133.22,133.43,132.895,133.34,14501,0
+SIZE.US,D,20240212,000000,134.185,134.6,134.16,134.2,3066,0
+SIZE.US,D,20240213,000000,132.12,132.37,131.0043,131.85,7923,0
+SIZE.US,D,20240214,000000,133.05,133.53,132.71,133.41,33973,0
+SIZE.US,D,20240215,000000,133.82,135.135,133.82,135.11,211725,0
+SIZE.US,D,20240216,000000,134.79,135.29,134.23,134.29,13899,0
+SIZE.US,D,20240220,000000,133.695,133.79,133.34,133.62,6847,0
+SIZE.US,D,20240221,000000,133.305,133.6931,133.275,133.6931,2183,0
+SIZE.US,D,20240222,000000,134.91,135.37,134.65,135.37,3363,0
+SIZE.US,D,20240223,000000,135.58,135.945,135.05,135.05,6888,0
+SIZE.US,D,20240226,000000,135.9651,135.9651,135.27,135.34,6228,0
+SIZE.US,D,20240227,000000,135.635,135.94,135.585,135.94,41515,0
+SIZE.US,D,20240228,000000,135.96,136.24,135.8149,135.8149,2513,0
+SIZE.US,D,20240229,000000,136.3,136.95,136.3,136.95,9577,0
+SIZE.US,D,20240301,000000,136.97,137.74,136.97,137.74,11984,0
+SIZE.US,D,20240304,000000,137.7,138.48,137.7,138.0838,3322,0
+SIZE.US,D,20240305,000000,137.65,137.65,136.51,137.0298,6312,0
+SIZE.US,D,20240306,000000,138.07,138.35,137.7002,138.28,8549,0
+SIZE.US,D,20240307,000000,139.105,139.3,139.03,139.3,3093,0
+SIZE.US,D,20240308,000000,139.81,140.05,138.9,139.0333,1812,0
+SIZE.US,D,20240311,000000,138.65,139.0358,138.47,138.96,2059,0
+SIZE.US,D,20240312,000000,139.29,139.64,138.97,139.58,7441,0
+SIZE.US,D,20240313,000000,139.98,140.0899,139.605,139.77,15846,0
+SIZE.US,D,20240314,000000,138.395,138.395,137.75,138.269,51780,0
+SIZE.US,D,20240315,000000,137.7,138.14,137.7,137.93,2795,0
+SIZE.US,D,20240318,000000,138.4862,138.715,138.27,138.27,2357,0
+SIZE.US,D,20240319,000000,137.99,139.16,137.99,139.16,2083,0
+SIZE.US,D,20240320,000000,139.0009,140.545,139.0009,140.52,3819,0
+SIZE.US,D,20240321,000000,141.17,141.195,141.12,141.12,3860,0
+SIZE.US,D,20240322,000000,140.72,140.72,140.17,140.22,13353,0
+SIZE.US,D,20240325,000000,140.21,140.26,139.9885,139.9885,11651,0
+SIZE.US,D,20240326,000000,140.5095,140.5095,139.8853,139.8853,182311,0
+SIZE.US,D,20240327,000000,140.79,141.62,140.6736,141.5934,2758,0
+SIZE.US,D,20240328,000000,141.92,142.2991,141.92,142.2863,2641,0
+SIZE.US,D,20240401,000000,141.4399,141.4681,141.3383,141.3383,1423,0
+SIZE.US,D,20240402,000000,139.757,139.93,139.67,139.93,1629,0
+SIZE.US,D,20240403,000000,139.61,140.385,139.61,140.2413,6042,0
+SIZE.US,D,20240404,000000,141.37,141.37,138.67,138.67,9831,0
+SIZE.US,D,20240405,000000,138.91,139.78,138.91,139.64,12255,0
+SIZE.US,D,20240408,000000,140.2812,140.3847,140.02,140.03,16333,0
+SIZE.US,D,20240409,000000,139.59,140.4499,139.575,140.4499,1317,0
+SIZE.US,D,20240410,000000,138.42,138.66,138.26,138.26,2681,0
+SIZE.US,D,20240411,000000,138.3138,138.51,137.53,138.51,68582,0
+SIZE.US,D,20240412,000000,137.18,137.18,135.68,135.68,60080,0
+SIZE.US,D,20240415,000000,137.28,137.28,134.2,134.45,180317,0
+SIZE.US,D,20240416,000000,134.0134,134.53,133.565,133.9992,4457,0
+SIZE.US,D,20240417,000000,133.5719,133.6527,133.11,133.11,9676,0
+SIZE.US,D,20240418,000000,134.01,134.01,133.0907,133.0907,1513,0
+SIZE.US,D,20240419,000000,133.05,133.42,132.93,133.02,2787,0
+SIZE.US,D,20240422,000000,133.55,134.66,133.28,134.28,2090,0
+SIZE.US,D,20240423,000000,135.755,136.0054,135.52,135.82,2503,0
+SIZE.US,D,20240424,000000,135.72,135.96,135.39,135.64,9916,0
+SIZE.US,D,20240425,000000,134.29,135.81,134.29,135.4943,3188,0
+SIZE.US,D,20240426,000000,135.57,136.24,135.57,136.01,2119,0
+SIZE.US,D,20240429,000000,136.705,136.8013,136.3831,136.8013,1085,0
+SIZE.US,D,20240430,000000,134.7379,134.7379,134.7379,134.7379,834,0
+SIZE.US,D,20240501,000000,134.09,135.83,133.995,134.2728,2697,0
+SIZE.US,D,20240502,000000,134.705,135.2489,134.705,135.2489,1351,0
+SIZE.US,D,20240503,000000,137.02,137.02,136.225,136.69,13096,0
+SIZE.US,D,20240506,000000,137.33,137.5636,137.3,137.5636,1295,0
+SIZE.US,D,20240507,000000,138.03,138.2298,137.8465,137.8465,2184,0
+SIZE.US,D,20240508,000000,137.3665,137.81,137.3247,137.75,3368,0
+SIZE.US,D,20240509,000000,138.47,138.88,138.4101,138.88,12614,0
+SIZE.US,D,20240510,000000,139.14,139.14,138.785,138.93,11634,0
+SIZE.US,D,20240513,000000,139.51,139.51,138.78,138.87,32916,0
+SIZE.US,D,20240514,000000,139.13,139.69,138.96,139.65,17384,0
+SIZE.US,D,20240515,000000,140.51,141.09,140.51,141.09,3232,0
+SIZE.US,D,20240516,000000,140.96,140.96,140.4,140.4,1183,0
+SIZE.US,D,20240517,000000,140.51,140.75,140.51,140.6918,1673,0
+SIZE.US,D,20240520,000000,141.09,141.1,140.63,140.91,2431,0
+SIZE.US,D,20240521,000000,140.42,140.71,140.295,140.6723,5430,0
+SIZE.US,D,20240522,000000,140.41,140.64,139.6027,139.8633,3218,0
+SIZE.US,D,20240523,000000,138.98,139.25,137.9787,137.9787,3055,0
+SIZE.US,D,20240524,000000,138.66,139.3147,138.66,139.06,1766,0
+SIZE.US,D,20240528,000000,139.23,139.23,137.9262,138.02,64519,0
+SIZE.US,D,20240529,000000,136.8044,136.8044,136.5075,136.5075,1678,0
+SIZE.US,D,20240530,000000,136.78,136.89,136.74,136.74,2461,0
+SIZE.US,D,20240531,000000,137.18,138.02,136.1,138,2716,0
+SIZE.US,D,20240603,000000,138.0615,138.0615,136.9451,137.2271,1988,0
+SIZE.US,D,20240604,000000,136.7,136.9199,136.51,136.88,1962,0
+SIZE.US,D,20240605,000000,137.45,137.98,136.935,137.98,12553,0
+SIZE.US,D,20240606,000000,137.76,137.76,137.57,137.69,1492,0
+SIZE.US,D,20240607,000000,137.6717,137.6717,137.07,137.22,11200,0
+SIZE.US,D,20240610,000000,136.7605,137.67,136.7605,137.67,2547,0
+SIZE.US,D,20240611,000000,136.27,136.77,136.25,136.77,3493,0
+SIZE.US,D,20240612,000000,138.3212,138.3212,137.48,137.71,31645,0
+SIZE.US,D,20240613,000000,137.55,137.55,136.3,137.02,4730,0
+SIZE.US,D,20240614,000000,135.37,136.24,135.37,136.24,2927,0
+SIZE.US,D,20240617,000000,136.09,137.13,135.7,137.13,18676,0
+SIZE.US,D,20240618,000000,137.2494,137.52,137.235,137.52,5044,0
+SIZE.US,D,20240620,000000,137.22,137.59,137.1246,137.38,4971,0
+SIZE.US,D,20240621,000000,137.3749,137.675,137.19,137.6487,2894,0
+SIZE.US,D,20240624,000000,137.9,138.865,137.9,138.3532,7015,0
+SIZE.US,D,20240625,000000,137.72,137.72,137.4,137.62,1457,0
+SIZE.US,D,20240626,000000,136.8,137.17,136.78,137.08,3102,0
+SIZE.US,D,20240627,000000,137.21,137.41,137.11,137.34,5524,0
+SIZE.US,D,20240628,000000,137.87,137.88,137.23,137.53,4750,0
+SIZE.US,D,20240701,000000,137.47,137.47,136.36,136.36,1264,0
+SIZE.US,D,20240702,000000,136.56,137.08,136.48,137.08,3611,0
+SIZE.US,D,20240703,000000,137.682,137.682,137.1064,137.19,16611,0
+SIZE.US,D,20240705,000000,137.11,137.181,137.06,137.11,1300,0
+SIZE.US,D,20240708,000000,137.68,137.68,137.39,137.43,6297,0
+SIZE.US,D,20240709,000000,136.9979,137.7101,136.9979,137.1,1678,0
+SIZE.US,D,20240710,000000,137.77,138.22,137.77,138.22,1317,0
+SIZE.US,D,20240711,000000,139.9,140,139.6128,139.64,2715,0
+SIZE.US,D,20240712,000000,140.76,141.81,140.76,141.23,1934,0
+SIZE.US,D,20240715,000000,141.43,141.81,141.1308,141.28,3236,0
+SIZE.US,D,20240716,000000,142.69,143.866,142.69,143.7,3697,0
+SIZE.US,D,20240717,000000,142.8,143.48,142.66,142.66,6756,0
+SIZE.US,D,20240718,000000,143.44,143.4589,141.16,141.27,7587,0
+SIZE.US,D,20240719,000000,141.33,141.33,140.45,140.6,6752,0
+SIZE.US,D,20240722,000000,141.1546,141.84,140.99,141.7,3084,0
+SIZE.US,D,20240723,000000,141.6478,141.895,141.37,141.37,2909,0
+SIZE.US,D,20240724,000000,141.06,141.16,139.25,139.25,4735,0
+SIZE.US,D,20240725,000000,139.43,141.21,139.43,139.56,4348,0
+SIZE.US,D,20240726,000000,141.14,141.55,140.98,141.53,1997,0
+SIZE.US,D,20240729,000000,141.665,142.1,141.49,141.67,5459,0
+SIZE.US,D,20240730,000000,142.3324,142.48,142,142.48,1645,0
+SIZE.US,D,20240731,000000,143.39,143.58,142.97,143.19,3150,0
+SIZE.US,D,20240801,000000,143.41,143.41,140.5401,141.03,6350,0
+SIZE.US,D,20240802,000000,140.03,140.03,137.82,138.36,5599,0
+SIZE.US,D,20240805,000000,134.67,135.3717,134.2892,135.03,3784,0
+SIZE.US,D,20240806,000000,135.71,137.745,135.71,136.45,12104,0
+SIZE.US,D,20240807,000000,138.44,138.69,135.79,135.79,2353,0
+SIZE.US,D,20240808,000000,136.52,138.4694,136.52,138.28,2866,0
+SIZE.US,D,20240809,000000,138.55,138.86,138.34,138.52,3674,0
+SIZE.US,D,20240812,000000,138.24,138.75,138.0151,138.12,4037,0
+SIZE.US,D,20240813,000000,139.28,140.17,139.28,140.17,2028,0
+SIZE.US,D,20240814,000000,140,140.34,139.98,139.98,11109,0
+SIZE.US,D,20240815,000000,142.115,142.31,142.115,142.12,2693,0
+SIZE.US,D,20240816,000000,142.2,142.74,142.2,142.74,1262,0
+SIZE.US,D,20240819,000000,143.2932,143.95,143.21,143.95,2231,0
+SIZE.US,D,20240820,000000,143.545,143.545,143.0673,143.24,1312,0
+SIZE.US,D,20240821,000000,143.54,144.42,143.54,144.42,7421,0
+SIZE.US,D,20240822,000000,143.9,144.15,143.3601,143.85,6814,0
+SIZE.US,D,20240823,000000,144.4,145.81,144.4,145.81,4706,0
+SIZE.US,D,20240826,000000,145.95,145.9732,145.38,145.56,3385,0
+SIZE.US,D,20240827,000000,145.07,145.77,145,145.77,1777,0
+SIZE.US,D,20240828,000000,145.38,145.38,144.765,145.14,3088,0
+SIZE.US,D,20240829,000000,146.22,146.22,145.41,145.71,1296,0
+SIZE.US,D,20240830,000000,146.239,146.84,145.17,146.84,3408,0
+SIZE.US,D,20240903,000000,145.94,145.94,143.98,144.61,2692,0
+SIZE.US,D,20240904,000000,144.555,144.8,143.6399,144.27,7314,0
+SIZE.US,D,20240905,000000,142.8199,143.505,142.67,143.48,3279,0
+SIZE.US,D,20240906,000000,141.95,142.52,141.48,141.86,6096,0
+SIZE.US,D,20240909,000000,142.33,143.37,142.33,143.21,2856,0
+SIZE.US,D,20240910,000000,142.7139,143.13,142.43,143.07,2206,0
+SIZE.US,D,20240911,000000,140.55,143.71,140.55,143.71,4959,0
+SIZE.US,D,20240912,000000,143.62,144.68,143.44,144.68,15102,0
+SIZE.US,D,20240913,000000,144.92,146.09,144.92,146.09,2955,0
+SIZE.US,D,20240916,000000,146.31,147.06,146.22,147.06,2696,0
+SIZE.US,D,20240917,000000,147.29,147.7562,146.895,147.33,3617,0
+SIZE.US,D,20240918,000000,146.7487,147.149,146.7487,146.9,2968,0
+SIZE.US,D,20240919,000000,148.57,148.92,148.4401,148.92,1575,0
+SIZE.US,D,20240920,000000,147.89,148.12878,147.86,147.94,1648,0
+SIZE.US,D,20240923,000000,148.58,148.96,148.43,148.96,3810,0
+SIZE.US,D,20240924,000000,148.9601,149.22,148.64,149.22,2409,0
+SIZE.US,D,20240925,000000,147.85,147.91,147.3,147.62,4439,0
+SIZE.US,D,20240926,000000,148.34,148.34,148.29,148.3,5776,0
+SIZE.US,D,20240927,000000,148.96,148.96,148.54,148.54,10505,0
+SIZE.US,D,20240930,000000,148.7931,149.09,148.4,148.79,6080,0
+SIZE.US,D,20241001,000000,148.89,148.89,147.49,148.45,3957,0
+SIZE.US,D,20241002,000000,147.88,148.33,147.88,148.33,3004,0
+SIZE.US,D,20241003,000000,147.59,147.59,147.1,147.56,3547,0
+SIZE.US,D,20241004,000000,148.65,148.76,148.44,148.44,4474,0
+SIZE.US,D,20241007,000000,148.05,148.05,147.46,147.46,1761,0
+SIZE.US,D,20241008,000000,147.67,148.09,147.67,148.08,2354,0
+SIZE.US,D,20241009,000000,148.85,149.13,148.71,149.02,2826,0
+SIZE.US,D,20241010,000000,148.47,148.747,148.47,148.61,3333,0
+SIZE.US,D,20241011,000000,150.1799,150.23,149.865,150.23,3230,0
+SIZE.US,D,20241014,000000,150.44,151.13,150.44,150.96,1890,0
+SIZE.US,D,20241015,000000,151.23,151.23,150.47,150.58,2351,0
+SIZE.US,D,20241016,000000,150.98,151.6,150.98,151.5,5987,0
+SIZE.US,D,20241017,000000,151.86,151.86,151.14,151.36,3417,0
+SIZE.US,D,20241018,000000,151.45,151.83,151.45,151.83,5585,0
+SIZE.US,D,20241021,000000,150.61,150.62,150.4,150.4,3463,0
+SIZE.US,D,20241022,000000,149.68,150.13,149.5099,150,2896,0
+SIZE.US,D,20241023,000000,149.465,149.52,149.1,149.41,2910,0
+SIZE.US,D,20241024,000000,149.25,149.81,149.21,149.81,23250,0
+SIZE.US,D,20241025,000000,150.24,150.24,148.77,148.77,1504,0
+SIZE.US,D,20241028,000000,149.47,149.82,149.47,149.63,2890,0
+SIZE.US,D,20241029,000000,149.15,149.565,149.04,149.36,2867,0
+SIZE.US,D,20241030,000000,148.92,149.7511,148.92,149.17,1457,0
+SIZE.US,D,20241031,000000,148.72,148.72,147.53,147.67,3309,0
+SIZE.US,D,20241101,000000,148.12,148.6167,147.58,147.58,2229,0
+SIZE.US,D,20241104,000000,148.1241,148.1241,147.84,147.84,2527,0
+SIZE.US,D,20241105,000000,147.83,149.83,147.83,149.83,2582,0
+SIZE.US,D,20241106,000000,153.14,153.48,152.43,153.48,4792,0
+SIZE.US,D,20241107,000000,153.8456,154.15,153.66,153.91,9473,0
+SIZE.US,D,20241108,000000,153.91,155.21,153.91,155.21,3157,0
+SIZE.US,D,20241111,000000,156.4984,156.56,156.11,156.23,14677,0
+SIZE.US,D,20241112,000000,156.04,156.069,155.13,155.13,2611,0
+SIZE.US,D,20241113,000000,155.65,155.94,155.15,155.17,6853,0
+SIZE.US,D,20241114,000000,154.72,155.21,153.67,153.67,1268,0
+SIZE.US,D,20241115,000000,152.5684,152.64,152.27,152.27,14479,0
+SIZE.US,D,20241118,000000,152.775,153.49,152.62,153.07,7196,0
+SIZE.US,D,20241119,000000,151.92,153.47,151.92,153.15,3425,0
+SIZE.US,D,20241120,000000,153.185,154.01,152.85,154.01,11156,0
+SIZE.US,D,20241121,000000,154.8385,156.1409,154.81,156.06,2195,0
+SIZE.US,D,20241122,000000,157.0556,157.78,156.26,157.78,10734,0
+SIZE.US,D,20241125,000000,159.05,159.48,158.8,158.82,4091,0
+SIZE.US,D,20241126,000000,158.3,158.71,157.92,158.59,6598,0
+SIZE.US,D,20241127,000000,159.33,159.34,158.3601,158.48,5619,0
+SIZE.US,D,20241129,000000,159.0002,159.105,158.89,158.89,1402,0
+SIZE.US,D,20241202,000000,158.24,158.7109,158.24,158.62,1706,0
+SIZE.US,D,20241203,000000,158.07,158.07,157.97,158.06,1674,0
+SIZE.US,D,20241204,000000,158.29,158.5,158.035,158.5,5609,0
+SIZE.US,D,20241205,000000,157.861,158.38,157.58,157.58,1619,0
+SIZE.US,D,20241206,000000,158.3533,158.3533,157.675,157.69,2476,0
+SIZE.US,D,20241209,000000,157.3199,157.3199,156.97,156.97,1367,0
+SIZE.US,D,20241210,000000,156.174,156.32,155.59,155.59,3328,0
+SIZE.US,D,20241211,000000,156.33,156.45,156.03,156.03,6380,0
+SIZE.US,D,20241212,000000,155.855,155.855,155.34,155.37,17104,0
+SIZE.US,D,20241213,000000,155.069,155.069,154.84,154.84,2203,0
+SIZE.US,D,20241216,000000,155.05,155.15,154.49,154.49,2109,0
+SIZE.US,D,20241217,000000,153.34,153.34,152.59,152.715,4031,0
+SIZE.US,D,20241218,000000,152.73,152.7699,147.5,147.5,9086,0
+SIZE.US,D,20241219,000000,148.16,148.6,146.95,146.95,11779,0
+SIZE.US,D,20241220,000000,149.37,150.03,146.95,149.59,9464,0
+SIZE.US,D,20241223,000000,148.26,149.4,148.26,149.4,3916,0
+SIZE.US,D,20241224,000000,150.015,150.95,150.0058,150.95,5510,0
+SIZE.US,D,20241226,000000,150.53,151.04,150.53,150.93,5117,0
+SIZE.US,D,20241227,000000,150.29,150.29,149.06,149.94,3136,0
+SIZE.US,D,20241230,000000,147.31,148.6935,147.11,148.21,2920,0
+SIZE.US,D,20241231,000000,148.63,148.91,147.7085,148.5,10538,0
+SIZE.US,D,20250102,000000,149.0396,149.43,147.3301,148.06,5537,0
+SIZE.US,D,20250103,000000,148.605,149.803,148.6,149.59,3129,0
+SIZE.US,D,20250106,000000,150.49,151.06,149.73,149.74,8417,0
+SIZE.US,D,20250107,000000,149.37,149.7187,148.41,148.88,1552,0
+SIZE.US,D,20250108,000000,148.2009,149.24,148.17,149.23,8891,0
+SIZE.US,D,20250110,000000,148.3961,148.3961,146.98,147.13,8788,0
+SIZE.US,D,20250113,000000,147.189,148.16,146.28,148.16,3101,0
+SIZE.US,D,20250114,000000,149.18,149.51,148.175,149.51,4331,0
+SIZE.US,D,20250115,000000,151.6,151.75,150.7,150.91,2151,0
+SIZE.US,D,20250116,000000,150.97,152.295,150.97,151.85,80427,0
+SIZE.US,D,20250117,000000,153.1904,153.36,152.62,152.87,3903,0
+SIZE.US,D,20250121,000000,154.12,154.72,153.85,154.72,3090,0
+SIZE.US,D,20250122,000000,154.6887,154.9017,154.34,154.39,4526,0
+SIZE.US,D,20250123,000000,153.825,155.15,153.825,155.15,2308,0
+SIZE.US,D,20250124,000000,155.23,155.52231,155.01,155.01,2295,0
+SIZE.US,D,20250127,000000,154.47,154.84,153.39,154.84,2291,0
+SIZE.US,D,20250128,000000,154.995,154.995,154.52,154.52,1322,0
+SIZE.US,D,20250129,000000,154.4165,154.47,153.97,153.97,1257,0
+SIZE.US,D,20250130,000000,155.24,155.735,154.735,155.58,3240,0
+SIZE.US,D,20250131,000000,155.3,156.05,154.19,154.22,12346,0
+SIZE.US,D,20250203,000000,151.945,153.72,151.64,153.38,2225,0
+SIZE.US,D,20250204,000000,153.4,153.75,153.35,153.68,4352,0
+SIZE.US,D,20250205,000000,153.62,154.51,153.62,154.51,4804,0
+SIZE.US,D,20250206,000000,154.6546,154.6546,153.57,154.24,5940,0
+SIZE.US,D,20250207,000000,154.32,154.55,153.338,153.55,3521,0
+SIZE.US,D,20250210,000000,153.73,154.13,153.72,154.13,2895,0
+SIZE.US,D,20250211,000000,153.42,153.9099,153.42,153.82,1468,0
+SIZE.US,D,20250212,000000,152.35,153.3045,152.35,153.02,20016,0
+SIZE.US,D,20250213,000000,153.5,154.43,153.43,154.43,2679,0
+SIZE.US,D,20250214,000000,154.7759,154.7759,154.4,154.4,831,0
+SIZE.US,D,20250218,000000,154.71,155.75,154.71,155.75,3485,0
+SIZE.US,D,20250219,000000,154.87,155.5899,154.87,155.54,4953,0
+SIZE.US,D,20250220,000000,154.4,154.8109,154.23,154.8109,809,0
+SIZE.US,D,20250221,000000,153.46,154.9,151.98,152.2451,2032,0
+SIZE.US,D,20250224,000000,152.53,152.848,151.85,151.85,5993,0
+SIZE.US,D,20250225,000000,152.4,152.4,151.24,151.99,3517,0
+SIZE.US,D,20250226,000000,152.95584,153.0699,151.74,151.74,1403,0
+SIZE.US,D,20250227,000000,151.32,152.1833,150.31,150.31,6724,0
+SIZE.US,D,20250228,000000,150.73,152.09,150.43,152.09,6281,0
+SIZE.US,D,20250303,000000,152.66,152.81,149.6961,150.08,4357,0
+SIZE.US,D,20250304,000000,147.79,149.54,147.36,147.8979,4208,0
+SIZE.US,D,20250305,000000,148.25,149.5462,147.42,149.17,4793,0
+SIZE.US,D,20250306,000000,148.54,148.6,146.96,147.36,13412,0
+SIZE.US,D,20250307,000000,146.88,148.52,146.11,148.01,20661,0
+SIZE.US,D,20250310,000000,147.29,147.415,144.82,145.23,9814,0
+SIZE.US,D,20250311,000000,145.43,145.52,143.24,143.62,4964,0
+SIZE.US,D,20250312,000000,144.9,144.91,143.28,143.28,8581,0
+SIZE.US,D,20250313,000000,143.15,143.49,141.58,141.68,3302,0
+SIZE.US,D,20250314,000000,143.69,144.8374,142.93,144.46,8265,0
+SIZE.US,D,20250317,000000,145.6,147.19,145.6,146.7,4726,0
+SIZE.US,D,20250318,000000,145.68,145.77,144.6,144.98,40908,0
+SIZE.US,D,20250319,000000,145.8323,147.06,145.825,146.55,6863,0
+SIZE.US,D,20250320,000000,145.85,146.973,145.71,145.99,2386,0
+SIZE.US,D,20250321,000000,144.75,145.57,144.58,145.57,4836,0
+SIZE.US,D,20250324,000000,147.51,148.11,146.97,148.11,3740,0
+SIZE.US,D,20250325,000000,148.314,148.32,147.31,147.7132,2525,0
+SIZE.US,D,20250326,000000,147.9599,147.9599,146.7743,147.08,1962,0
+SIZE.US,D,20250327,000000,147.23,147.2936,146.61,146.61,3547,0
+SIZE.US,D,20250328,000000,145.1647,146.4,143.94,144.54,3289,0
+SIZE.US,D,20250331,000000,143.93,145.72,143.09,145.44,5961,0
+SIZE.US,D,20250401,000000,144.95,145.58,144.1299,145.56,15240,0
+SIZE.US,D,20250402,000000,145.67,147.105,145.67,146.92,6021,0
+SIZE.US,D,20250403,000000,141.71,141.78,139.72,139.98,7027,0
+SIZE.US,D,20250404,000000,134.76,136.65,131.99,132.06,73774,0
+SIZE.US,D,20250407,000000,134.79,134.86,128.9,130.45,47283,0
+SIZE.US,D,20250408,000000,134.32,135.05,127.2301,128.15,6333,0
+SIZE.US,D,20250409,000000,127,140.2,126.825,140.2,26056,0
+SIZE.US,D,20250410,000000,135.9601,135.9601,130.85,133.13,18754,0
+SIZE.US,D,20250411,000000,133.24,136.4061,133.005,135.26,7840,0
+SIZE.US,D,20250414,000000,137.86,138.45,136.925,138.25,12127,0
+SIZE.US,D,20250415,000000,138.71,138.71,137.6717,137.68,2763,0
+SIZE.US,D,20250416,000000,137.38,137.9299,135.155,135.92,7872,0
+SIZE.US,D,20250417,000000,136.79,137.6,136.3,136.75,6213,0
+SIZE.US,D,20250421,000000,135.45,135.45,132.96,134,4428,0
+SIZE.US,D,20250422,000000,135.98,137.31,135.35,137.31,3793,0
+SIZE.US,D,20250423,000000,141.56,141.56,138.4621,138.99,7650,0
+SIZE.US,D,20250424,000000,140.2881,141.63,139.06,141.63,2620,0
+SIZE.US,D,20250425,000000,140.85,141.23,140.5,141.23,5563,0
+SIZE.US,D,20250428,000000,141.95,142.07,140.81,142.01,7650,0
+SIZE.US,D,20250429,000000,142,142.6352,141.25,142.55,5729,0
+SIZE.US,D,20250430,000000,141.33,142.68,140.88,142.68,3209,0
+SIZE.US,D,20250501,000000,142.86,143.935,142.6,142.69,16400,0
+SIZE.US,D,20250502,000000,144.26,145.3,144.26,145.02,6645,0
+SIZE.US,D,20250505,000000,144.21,145.25,144.16,144.65,4769,0
+SIZE.US,D,20250506,000000,144.16,144.43,143.5,143.79,3701,0
+SIZE.US,D,20250507,000000,144.1299,144.66,143.7664,144.66,54047,0
+SIZE.US,D,20250508,000000,145.08,146.95,145.08,145.64,3375,0
+SIZE.US,D,20250509,000000,145.4615,145.88,145.35,145.86,102242,0
+SIZE.US,D,20250512,000000,149.741,149.84,148.52,149.73,8391,0
+SIZE.US,D,20250513,000000,150.03,150.85,150.03,150.36,10011,0
+SIZE.US,D,20250514,000000,149.62,150.23,149.461,149.58,28466,0
+SIZE.US,D,20250515,000000,149.33,150.93,149.15,150.93,5050,0
+SIZE.US,D,20250516,000000,150.7634,152.28,150.7634,152.28,5134,0
+SIZE.US,D,20250519,000000,152.35,152.35,150.91,152.23,2413,0
+SIZE.US,D,20250520,000000,152.05,152.26,151.5521,151.78,5083,0
+SIZE.US,D,20250521,000000,150.47,150.77,148.585,148.62,2520,0
+SIZE.US,D,20250522,000000,148.5601,148.5601,148.3,148.3,867,0
+SIZE.US,D,20250523,000000,146.99,148.1,146.58,147.76,17247,0
+SIZE.US,D,20250527,000000,148.7603,150.3244,148.7603,150.29,7096,0
+SIZE.US,D,20250528,000000,149.76,149.87,148.99,148.99,3415,0
+SIZE.US,D,20250529,000000,149.17,149.82,149.1475,149.56,2377,0
+SIZE.US,D,20250530,000000,149.339,149.81,148.65,149.6898,11817,0
+SIZE.US,D,20250602,000000,148.2575,149.7,148.2575,149.7,1714,0
+SIZE.US,D,20250603,000000,150.0204,151.0398,149.72,151.03,2594,0
+SIZE.US,D,20250604,000000,151.2235,151.26,150.74,150.74,2638,0
+SIZE.US,D,20250605,000000,150.907,151.3814,150.34,150.34,2794,0
+SIZE.US,D,20250606,000000,151.3201,151.71,151.3201,151.71,1387,0
+SIZE.US,D,20250609,000000,151.56,152.1513,151.56,151.66,2786,0
+SIZE.US,D,20250610,000000,151.87,152.23,151.86,152.23,5857,0
+SIZE.US,D,20250611,000000,152.3982,152.4502,151.67,151.67,3882,0
+SIZE.US,D,20250612,000000,151.05,152.04,151.05,152.04,1929,0
+SIZE.US,D,20250613,000000,151.32,151.49,149.9425,150.08,2566,0
+SIZE.US,D,20250616,000000,150.95,151.29,150.79,151.03,8907,0
+SIZE.US,D,20250617,000000,150.61,150.61,149.68,149.77,2462,0
+SIZE.US,D,20250618,000000,150.5297,150.5297,149.91,149.91,1673,0
+SIZE.US,D,20250620,000000,150.58,150.81,149.7901,150.09,5376,0
+SIZE.US,D,20250623,000000,150.1,151.42,150.07,151.42,9834,0
+SIZE.US,D,20250624,000000,151.96,152.96,151.96,152.96,1215,0
+SIZE.US,D,20250625,000000,152.19,152.95,151.79,151.79,2404,0
+SIZE.US,D,20250626,000000,152.54,152.91,152.54,152.91,971,0
+SIZE.US,D,20250627,000000,153.935,154.029,153.35,153.6,2449,0
+SIZE.US,D,20250630,000000,154.02,154.54,153.79,154.54,3664,0
+SIZE.US,D,20250701,000000,155.95,155.999,155.79,155.79,1279,0
+SIZE.US,D,20250702,000000,155.4485,156.55,155.445,156.55,6607,0
+SIZE.US,D,20250703,000000,157.06,157.3,156.76,157.15,2705,0
+SIZE.US,D,20250707,000000,156.675,156.71,155.2894,155.81,5379,0
+SIZE.US,D,20250708,000000,156.09,156.49,155.9835,156.08,7457,0
+SIZE.US,D,20250709,000000,156.45,156.77,156.439,156.73,2464,0
+SIZE.US,D,20250710,000000,157.6349,157.6349,156.78,157.34,3548,0
+SIZE.US,D,20250711,000000,156,156.44,155.85,155.85,4934,0
+SIZE.US,D,20250714,000000,156.27,156.52,155.87,156.52,3440,0
+SIZE.US,D,20250715,000000,156.26,156.81,154.39,154.39,5525,0
+SIZE.US,D,20250716,000000,154.62,155.19,153.78,155.04,5548,0
+SIZE.US,D,20250717,000000,155.7,156.42,155.21,156.35,20818,0
+SIZE.US,D,20250718,000000,156.74,156.96,156.15,156.6,81411,0
+SIZE.US,D,20250721,000000,156.835,157.08,155.99,156.05,34468,0
+SIZE.US,D,20250722,000000,156.66,157.9186,156.66,157.77,7024,0
+SIZE.US,D,20250723,000000,158.18,159.01,158.08,158.93,6685,0
+SIZE.US,D,20250724,000000,158.94,159.1,158.38,158.56,4357,0
+SIZE.US,D,20250725,000000,158.705,159.38,158.705,159.38,2339,0
+SIZE.US,D,20250728,000000,159,159.29,158.5431,158.64,12480,0
+SIZE.US,D,20250729,000000,158.2,158.47,158.19,158.47,2800,0
+SIZE.US,D,20250730,000000,158.7192,158.7192,157.39,157.39,1923,0
+SIZE.US,D,20250731,000000,157.64,157.8548,156.15,156.15,2805,0
+SIZE.US,D,20250801,000000,153.815,155.03,153.76,154.38,4211,0
+SIZE.US,D,20250804,000000,155.59,156.56,155.17,156.56,5110,0
+SIZE.US,D,20250805,000000,156.78,156.78,155.84,156.48,5709,0
+SIZE.US,D,20250806,000000,155.8502,156.51,155.74,156.51,21180,0
+SIZE.US,D,20250807,000000,156.7324,156.78,155.2358,155.53,5994,0
+SIZE.US,D,20250808,000000,155.87,155.87,155.3319,155.37,2015,0
+SIZE.US,D,20250811,000000,155.89,155.9999,154.59,154.59,6893,0
+SIZE.US,D,20250812,000000,155.959,156.9,155.61,156.9,3259,0
+SIZE.US,D,20250813,000000,157.56,158.92,157.56,158.83,3421,0
+SIZE.US,D,20250814,000000,157.32,158.0308,157.15,157.68,4049,0
+SIZE.US,D,20250815,000000,157.565,158.14,157.07,157.07,3971,0
+SIZE.US,D,20250818,000000,157.56,157.78,156.89,156.89,4943,0
+SIZE.US,D,20250819,000000,157.85,158,157.46,158,12060,0
+SIZE.US,D,20250820,000000,157.58,157.89,157.17,157.83,3434,0
+SIZE.US,D,20250821,000000,157.05,157.512,156.955,157.3,7354,0
+SIZE.US,D,20250822,000000,158.93,160.64,158.93,160.34,3259,0
+SIZE.US,D,20250825,000000,160.01,160.01,159.07,159.07,2549,0
+SIZE.US,D,20250826,000000,159.2437,159.3,158.825,159.3,2181,0
+SIZE.US,D,20250827,000000,159.48,159.9982,159.31,159.97,10261,0
+SIZE.US,D,20250828,000000,159.89975,160.23,159.89975,160.23,1599,0
+SIZE.US,D,20250829,000000,159.3601,160.1,159.3601,159.82,2233,0
+SIZE.US,D,20250902,000000,158.59,158.72,157.855,158.72,1793,0
+SIZE.US,D,20250903,000000,158.86,158.86,157.8255,158.33,2991,0
+SIZE.US,D,20250904,000000,158.755,159.68,158.755,159.68,2245,0
+SIZE.US,D,20250905,000000,159.28,160.24,159.24,159.72,4170,0
+SIZE.US,D,20250908,000000,159.4399,159.97,159.4399,159.97,3571,0
+SIZE.US,D,20250909,000000,159.2801,159.97,159.2801,159.68,8092,0
+SIZE.US,D,20250910,000000,159.75,160.2091,159.0293,159.45,11481,0
+SIZE.US,D,20250911,000000,161.4376,161.87,159.76,161.78,6506,0
+SIZE.US,D,20250912,000000,161.5099,161.5099,160.58,160.58,3847,0
+SIZE.US,D,20250915,000000,161.095,161.095,160.258,160.41,3500,0
+SIZE.US,D,20250916,000000,159.52,159.55,159.08,159.43,3336,0
+SIZE.US,D,20250917,000000,160.1728,160.37,159.4,159.4,5364,0
+SIZE.US,D,20250918,000000,160.96,161.06,160.7116,160.83,3760,0
+SIZE.US,D,20250919,000000,160.758,161.2,160.14,160.29,8711,0
+SIZE.US,D,20250922,000000,160.04,160.8,160.04,160.71,9735,0
+SIZE.US,D,20250923,000000,161.4336,161.4336,160.4508,160.56,3811,0
+SIZE.US,D,20250924,000000,160.5688,160.85,160,160.05,5743,0
+SIZE.US,D,20250925,000000,159.17,159.19,158.45,158.57,11607,0
+SIZE.US,D,20250926,000000,159.6437,160.2307,159.22,159.85,4184,0
+SIZE.US,D,20250929,000000,160.62,160.73,160.02,160.02,6814,0
+SIZE.US,D,20250930,000000,160.755,160.988,160.1177,160.78,6393,0
+SIZE.US,D,20251001,000000,161.055,161.2448,160.58,161.05,3491,0
+SIZE.US,D,20251002,000000,161.29,161.61248,160.9,161.59,4788,0
+SIZE.US,D,20251003,000000,162.7883,162.91,162.04,162.04,5665,0
+SIZE.US,D,20251006,000000,162.18,163.05,162.08,162.08,4066,0
+SIZE.US,D,20251007,000000,162.32,162.64,160.97,161.16,3177,0
+SIZE.US,D,20251008,000000,161.74,162.1645,161.65,161.76,12827,0
+SIZE.US,D,20251009,000000,161.16,162.19,160.76,160.76,4020,0
+SIZE.US,D,20251010,000000,161.36,161.375,156.74,156.74,7866,0
+SIZE.US,D,20251013,000000,158.305,158.9215,158.305,158.43,3165,0
+SIZE.US,D,20251014,000000,158.4413,160.54,157.41,160.01,4019,0
+SIZE.US,D,20251015,000000,160.49,160.96,159.5526,160.38,1869,0
+SIZE.US,D,20251016,000000,160.22,160.88,158.63,158.63,3219,0
+SIZE.US,D,20251017,000000,159.216,159.65,158.71,159.52,3214,0
+SIZE.US,D,20251020,000000,160.8962,161.73,160.41,161.73,3491,0
+SIZE.US,D,20251021,000000,162.18,162.18,161.12,161.96,3716,0
+SIZE.US,D,20251022,000000,161.5,161.5,160.284,160.72,5839,0
+SIZE.US,D,20251023,000000,161.1616,162.0785,160.8065,161.66,4405,0
+SIZE.US,D,20251024,000000,163.17,163.18,162.46,162.46,5536,0
+SIZE.US,D,20251027,000000,163.3,163.45,162.9295,163.36,7627,0
+SIZE.US,D,20251028,000000,162.0298,162.94,161.92,161.92,3038,0
+SIZE.US,D,20251029,000000,161.525,161.756,160.3336,160.51,3759,0
+SIZE.US,D,20251030,000000,160.88,160.89,159.58,159.58,3065,0
+SIZE.US,D,20251031,000000,160.6579,160.96,159.86,160.59,5602,0
+SIZE.US,D,20251103,000000,159,160.2025,159,160.19,2923,0
+SIZE.US,D,20251104,000000,159.075,159.075,158.62,158.82,4588,0
+SIZE.US,D,20251105,000000,158.735,160.31,158.735,159.77,2930,0
+SIZE.US,D,20251106,000000,158.64,159.61,158.4,158.68,9421,0
+SIZE.US,D,20251107,000000,158.1235,159.74,157.555,159.74,4424,0
+SIZE.US,D,20251110,000000,160.29,161.289,159.879,161.03,4105,0
+SIZE.US,D,20251111,000000,160.94,161.8911,160.94,161.55,3987,0
+SIZE.US,D,20251112,000000,162.52,162.52,160.54,160.54,36722,0
+SIZE.US,D,20251113,000000,161.4818,161.4818,159.28,159.3,3671,0
+SIZE.US,D,20251114,000000,158.29,159.61,158.29,158.88,3153,0
+SIZE.US,D,20251117,000000,158.6802,158.77,156.2,156.65,7372,0
+SIZE.US,D,20251118,000000,156.076,157.325,155.86,156.47,5782,0
+SIZE.US,D,20251119,000000,156.55,156.83,155.5865,156.11,8851,0
+SIZE.US,D,20251120,000000,157.88,157.88,154.0387,154.0387,2881,0
+SIZE.US,D,20251121,000000,154.895,157.55,154.778,156.59,4693,0
+SIZE.US,D,20251124,000000,157.17,158.09,157.08,157.08,13780,0
+SIZE.US,D,20251125,000000,158.13,160.29,157.85,160.29,5405,0
+SIZE.US,D,20251126,000000,160.82,161.52,160.17,160.95,2803,0
+SIZE.US,D,20251128,000000,161.52,161.97,161.5,161.85,1478,0
+SIZE.US,D,20251201,000000,161.32,161.84,160.84,160.84,3176,0
+SIZE.US,D,20251202,000000,160.99,161.145,160.70658,160.96,3247,0
+SIZE.US,D,20251203,000000,161.5,163.48,161.5,163.48,4341,0
+SIZE.US,D,20251204,000000,162.54,162.8,162.31,162.53,27497,0
+SIZE.US,D,20251205,000000,163.46776,163.46776,162.72,162.72,5116,0
+SIZE.US,D,20251208,000000,162.35,162.35,161.84,161.84,5510,0
+SIZE.US,D,20251209,000000,162.02,162.42,161.53,161.53,2580,0
+SIZE.US,D,20251210,000000,161.75,163.871,161.7312,163.74,6971,0
+SIZE.US,D,20251211,000000,164.50923,164.9705,164.42,164.8625,5719,0
+SIZE.US,D,20251212,000000,164.04,164.044,163.3801,163.56,6593,0
+SIZE.US,D,20251215,000000,163.585,164.51,163.153,163.44,3086,0
+SIZE.US,D,20251216,000000,162.6632,162.6632,161.29,161.8163,4432,0
+SIZE.US,D,20251217,000000,161.7899,162.18,161.09,162.18,6006,0
+SIZE.US,D,20251218,000000,162.61,162.61,161.69,161.94,9136,0
+SIZE.US,D,20251219,000000,162.048,162.83,161.99,162.41,15619,0
+SIZE.US,D,20251222,000000,163.1,164.08,163.01,164.08,25820,0
+SIZE.US,D,20251223,000000,163.22,163.55,162.92,163.29,4424,0
+SIZE.US,D,20251224,000000,164.045,164.13,164.045,164.13,1664,0
+SIZE.US,D,20251226,000000,163.6401,163.76,163.396,163.76,1909,0
+SIZE.US,D,20251229,000000,163.56,163.73,163.3037,163.73,2570,0
+SIZE.US,D,20251230,000000,163.225,163.8,163.06,163.8,5288,0
+SIZE.US,D,20251231,000000,162.84,163.11,161.57,161.57,4071,0
+SIZE.US,D,20260102,000000,161.64,162.9039,161.6099,162.75,3108,0
+SIZE.US,D,20260105,000000,163.8,164.86,163.21,164.5,3468,0
+SIZE.US,D,20260106,000000,165.11,166.82,164.39,166.82,14646,0
+SIZE.US,D,20260107,000000,165.704,166.53,165.13,165.13,5244,0
+SIZE.US,D,20260108,000000,165.59,166.25,164.54,165.9879,3924,0
+SIZE.US,D,20260109,000000,167.09,167.17,166.72,167.17,5908,0
+SIZE.US,D,20260112,000000,166.1699,166.93,166.1699,166.93,2497,0
+SIZE.US,D,20260113,000000,167.3184,167.3184,166.3901,166.7691,4960,0
+SIZE.US,D,20260114,000000,166.42,166.49,166.39,166.39,3012,0
+SIZE.US,D,20260115,000000,168.025,168.405,167.77,168.24,8847,0
+SIZE.US,D,20260116,000000,167.61,168.13,167.6049,167.64,3536,0
+SIZE.US,D,20260120,000000,165.26,166.2228,164.74,164.74,6120,0
+SIZE.US,D,20260121,000000,166.47,167.41,165.72,167.07,3773,0
+SIZE.US,D,20260122,000000,168.299,168.299,167.18,167.37,4324,0
+SIZE.US,D,20260123,000000,166.86,166.86,166.3001,166.7,2843,0
+SIZE.US,D,20260126,000000,167.24,167.47,166.9288,167.01,4697,0
+SIZE.US,D,20260127,000000,166.7,167.03,166.6044,166.88,3234,0
+SIZE.US,D,20260128,000000,166.86,167.11,166.3699,166.42,9836,0
+SIZE.US,D,20260129,000000,166,166.96,165.42,166.03,3752,0
+SIZE.US,D,20260130,000000,164.87,165.43,164.485,165.43,3452,0
+SIZE.US,D,20260202,000000,165.93,166.027,164.77,165.76,2998,0
+SIZE.US,D,20260203,000000,165.93,165.93,164.5,164.89,4658,0
+SIZE.US,D,20260204,000000,164.92,166.11,164.92,166.11,1538,0
+SIZE.US,D,20260205,000000,165.55,165.55,164.36,164.69,2366,0
+SIZE.US,D,20260206,000000,165.86,168.22,165.86,168.22,4693,0
+SIZE.US,D,20260209,000000,168.515,168.515,167.67,168,3435,0
+SIZE.US,D,20260210,000000,169.13,169.28,168.58,169.24,7952,0
+SIZE.US,D,20260211,000000,169.31,169.31,168.42,169.14,6079,0
+SIZE.US,D,20260212,000000,169.85,169.85,166.07,166.21,5412,0
+SIZE.US,D,20260213,000000,166.525,168.46,166.34,167.89,4045,0
+SIZE.US,D,20260217,000000,167.28,167.665,167.28,167.54,2348,0
+SIZE.US,D,20260218,000000,168.97,168.9811,168.2059,168.66,3261,0
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/snav.us.txt b/daily/us/nyse etfs/2/snav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e2a59e4ff75630e47e8853a462e241b15e891a7
--- /dev/null
+++ b/daily/us/nyse etfs/2/snav.us.txt	
@@ -0,0 +1,707 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNAV.US,D,20230316,000000,23.3369,24.14,21.5,24.0851,125821,0
+SNAV.US,D,20230317,000000,23.96,23.96,23.8949,23.8949,1138,0
+SNAV.US,D,20230320,000000,23.9701,24.12,23.97,24.1129,7237,0
+SNAV.US,D,20230321,000000,24.3399,24.3793,24.2101,24.3793,6235,0
+SNAV.US,D,20230322,000000,24.3921,24.44,24.0927,24.0927,2937,0
+SNAV.US,D,20230323,000000,23.22,24.37,23.22,24.1393,14394,0
+SNAV.US,D,20230324,000000,23.95,24.2029,23.95,24.2029,753,0
+SNAV.US,D,20230327,000000,24.27,24.35,24.27,24.273,6601,0
+SNAV.US,D,20230328,000000,24.26,24.2885,24.22,24.2842,3087,0
+SNAV.US,D,20230329,000000,24.5201,24.6501,24.5201,24.63,6455,0
+SNAV.US,D,20230330,000000,24.8,24.84,24.71,24.8091,23836,0
+SNAV.US,D,20230331,000000,24.9307,25.16,23.9501,25.16,3262,0
+SNAV.US,D,20230403,000000,25.3,25.3001,25.15,25.2833,7133,0
+SNAV.US,D,20230404,000000,25.0901,25.1199,24.96,25.0702,4825,0
+SNAV.US,D,20230405,000000,24.87,24.9615,24.84,24.9615,2478,0
+SNAV.US,D,20230406,000000,24.8601,24.9702,24.8601,24.9702,13117,0
+SNAV.US,D,20230410,000000,24.94,25.06,24.91,25.0512,4614,0
+SNAV.US,D,20230411,000000,25.1,25.17,25.1,25.1265,1180,0
+SNAV.US,D,20230412,000000,25.1601,25.2151,25.0329,25.0329,1013,0
+SNAV.US,D,20230413,000000,25.14,25.335,25.14,25.3266,11349,0
+SNAV.US,D,20230414,000000,25.33,25.33,25.195,25.2744,8730,0
+SNAV.US,D,20230417,000000,25.25,25.3275,25.219,25.3275,2249,0
+SNAV.US,D,20230418,000000,25.37,25.38,25.3,25.373,2362,0
+SNAV.US,D,20230419,000000,25,25.39,25,25.3498,5625,0
+SNAV.US,D,20230420,000000,25.2699,25.295,25.12,25.1921,7284,0
+SNAV.US,D,20230421,000000,25.2225,25.29,25.2225,25.2861,5254,0
+SNAV.US,D,20230424,000000,25.32,25.32,25.2,25.3013,5819,0
+SNAV.US,D,20230425,000000,25.16,25.17,24.9835,24.9835,4297,0
+SNAV.US,D,20230426,000000,24.8801,24.95,24.71,24.7971,3749,0
+SNAV.US,D,20230427,000000,24.94,25.2134,24.93,25.2134,10580,0
+SNAV.US,D,20230428,000000,25.26,25.3608,25.26,25.3608,2796,0
+SNAV.US,D,20230501,000000,25.3601,25.3923,25.32,25.3243,13459,0
+SNAV.US,D,20230502,000000,25.09,25.1227,24.945,25.1207,17293,0
+SNAV.US,D,20230503,000000,25.161,25.215,24.9575,24.9575,2069,0
+SNAV.US,D,20230504,000000,24.71,24.86,24.71,24.783,2979,0
+SNAV.US,D,20230505,000000,25.14,25.2799,25.09,25.2207,2914,0
+SNAV.US,D,20230508,000000,25.16,25.2263,25.16,25.2263,964,0
+SNAV.US,D,20230509,000000,25.145,25.15,25.118,25.118,3084,0
+SNAV.US,D,20230510,000000,25.2881,25.2881,25.12,25.2319,5183,0
+SNAV.US,D,20230511,000000,25.08,25.23,25.05,25.2057,5053,0
+SNAV.US,D,20230512,000000,25.08,25.1438,25.02,25.1438,3930,0
+SNAV.US,D,20230515,000000,24.93,25.2502,24.93,25.2502,5605,0
+SNAV.US,D,20230516,000000,25.16,25.2599,25.1369,25.1369,1405,0
+SNAV.US,D,20230517,000000,25.21,25.46,25.21,25.4509,1702,0
+SNAV.US,D,20230518,000000,25.54,25.7442,25.54,25.7442,2005,0
+SNAV.US,D,20230519,000000,25.77,25.7712,25.64,25.6948,3435,0
+SNAV.US,D,20230522,000000,25.73,25.7708,25.7093,25.7093,736,0
+SNAV.US,D,20230523,000000,25.61,25.6899,25.4188,25.4188,2169,0
+SNAV.US,D,20230524,000000,25.26,25.2912,25.13,25.2213,4426,0
+SNAV.US,D,20230525,000000,25.42,25.52,25.42,25.4861,10536,0
+SNAV.US,D,20230526,000000,25.81,25.85,25.81,25.8476,717,0
+SNAV.US,D,20230530,000000,25.8101,25.8898,25.81,25.837,1098,0
+SNAV.US,D,20230531,000000,25.59,25.72,25.59,25.6428,980,0
+SNAV.US,D,20230601,000000,25.635,25.99,25.63,25.8964,3030,0
+SNAV.US,D,20230602,000000,25.78,26.3271,25.78,26.3271,535586,0
+SNAV.US,D,20230605,000000,26.31,26.4099,26.22,26.2524,7314,0
+SNAV.US,D,20230606,000000,26.23,26.385,26.21,26.369,3520,0
+SNAV.US,D,20230607,000000,26.46,26.46,26.3025,26.3065,7609,0
+SNAV.US,D,20230608,000000,26.4,26.46,26.4,26.4514,8279,0
+SNAV.US,D,20230609,000000,26.584,26.59,26.43,26.4382,17654,0
+SNAV.US,D,20230612,000000,26.35,26.5291,26.35,26.5291,14549,0
+SNAV.US,D,20230613,000000,26.7899,26.795,26.7228,26.7228,1930,0
+SNAV.US,D,20230614,000000,26.81,26.8399,26.6,26.6543,16026,0
+SNAV.US,D,20230615,000000,26.81,27.05,26.81,26.9968,11226,0
+SNAV.US,D,20230616,000000,27.01,27.055,26.92,26.92,8096,0
+SNAV.US,D,20230620,000000,26.77,26.77,26.5801,26.7393,7966,0
+SNAV.US,D,20230621,000000,26.6701,26.73,26.6562,26.6562,3775,0
+SNAV.US,D,20230622,000000,26.5699,26.64,26.5601,26.6361,6174,0
+SNAV.US,D,20230623,000000,26.44,27.55,26.41,26.48,6919,0
+SNAV.US,D,20230626,000000,26.5599,26.56,26.4285,26.4285,10456,0
+SNAV.US,D,20230627,000000,26.49,26.7197,26.49,26.7039,7982,0
+SNAV.US,D,20230628,000000,26.64,26.735,26.64,26.683,27667,0
+SNAV.US,D,20230629,000000,26.7349,26.83,26.7349,26.83,1967,0
+SNAV.US,D,20230630,000000,27.1303,27.1701,27.1303,27.1528,1999,0
+SNAV.US,D,20230703,000000,27.1999,27.24,27.18,27.2194,4855,0
+SNAV.US,D,20230705,000000,27.13,27.2,27.13,27.1728,4632,0
+SNAV.US,D,20230706,000000,26.8037,26.9101,26.7902,26.9101,8878,0
+SNAV.US,D,20230707,000000,26.9599,27.12,26.8977,26.8977,4374,0
+SNAV.US,D,20230710,000000,27.0001,28.12,26.94,26.99,163360,0
+SNAV.US,D,20230711,000000,27.015,27.23,26.99,27.2011,9245,0
+SNAV.US,D,20230712,000000,27.49,27.49,27.3801,27.3826,3234,0
+SNAV.US,D,20230713,000000,27.5285,27.63,27.515,27.6137,4205,0
+SNAV.US,D,20230714,000000,27.5798,27.5899,27.4817,27.4817,9048,0
+SNAV.US,D,20230717,000000,27.525,27.66,27.525,27.61,16819,0
+SNAV.US,D,20230718,000000,27.67,27.86,27.67,27.8169,4234,0
+SNAV.US,D,20230719,000000,27.9299,28.1,27.8687,27.8963,69982,0
+SNAV.US,D,20230720,000000,27.84,27.84,27.605,27.6405,39563,0
+SNAV.US,D,20230721,000000,27.6801,27.69,27.6088,27.6133,23091,0
+SNAV.US,D,20230724,000000,27.73,27.76,27.6357,27.7038,9511,0
+SNAV.US,D,20230725,000000,27.7201,27.84,27.72,27.8168,3512,0
+SNAV.US,D,20230726,000000,27.52,27.8342,27.52,27.7596,14829,0
+SNAV.US,D,20230727,000000,27.8312,27.8699,27.5629,27.5629,10225,0
+SNAV.US,D,20230728,000000,27.78,27.81,27.7601,27.7816,7371,0
+SNAV.US,D,20230731,000000,27.91,27.91,27.8099,27.8167,6579,0
+SNAV.US,D,20230801,000000,27.7801,27.7976,27.7057,27.7516,17471,0
+SNAV.US,D,20230802,000000,27.485,27.56,27.43,27.4707,28877,0
+SNAV.US,D,20230803,000000,27.37,27.48,27.37,27.4057,8990,0
+SNAV.US,D,20230804,000000,27.5,27.53,27.2291,27.2291,8472,0
+SNAV.US,D,20230807,000000,27.36,27.3919,27.33,27.3919,12559,0
+SNAV.US,D,20230808,000000,27.23,27.34,27.2,27.3285,5880,0
+SNAV.US,D,20230809,000000,27.38,27.41,27.3,27.3,4296,0
+SNAV.US,D,20230810,000000,27.5,27.5,27.26,27.272,3017,0
+SNAV.US,D,20230811,000000,27.3199,27.33,27.3096,27.3096,1890,0
+SNAV.US,D,20230814,000000,27.305,27.34,27.295,27.3218,3401,0
+SNAV.US,D,20230815,000000,27.21,27.21,27.133,27.133,5697,0
+SNAV.US,D,20230816,000000,27.17,27.17,27.0289,27.0289,17976,0
+SNAV.US,D,20230817,000000,27.07,27.07,26.9089,26.9141,4081,0
+SNAV.US,D,20230818,000000,26.85,26.96,26.84,26.9247,439024,0
+SNAV.US,D,20230821,000000,26.91,27.01,26.885,26.996,7335,0
+SNAV.US,D,20230822,000000,26.9945,26.9945,26.9512,26.9512,4730,0
+SNAV.US,D,20230823,000000,27.04,27.07,27.03,27.0535,6099,0
+SNAV.US,D,20230824,000000,27.02,27.02,26.8929,26.8929,7293,0
+SNAV.US,D,20230825,000000,26.83,27.0361,26.83,27.0133,8214,0
+SNAV.US,D,20230828,000000,26.95,26.9949,26.9357,26.9949,6248,0
+SNAV.US,D,20230829,000000,27.1026,27.2252,27.1026,27.2252,6480,0
+SNAV.US,D,20230830,000000,27.24,27.3,27.23,27.2775,9290,0
+SNAV.US,D,20230831,000000,27.34,27.34,27.2503,27.2503,7567,0
+SNAV.US,D,20230901,000000,27.405,27.405,27.23,27.2973,3370,0
+SNAV.US,D,20230905,000000,27.18,27.22,27.1549,27.1549,6673,0
+SNAV.US,D,20230906,000000,26.98,26.98,26.93,26.96,3677,0
+SNAV.US,D,20230907,000000,26.91,26.91,26.87,26.9041,3617,0
+SNAV.US,D,20230908,000000,27.01,27.01,26.9001,26.9423,1692,0
+SNAV.US,D,20230911,000000,27.11,27.1209,27.1025,27.1025,386,0
+SNAV.US,D,20230912,000000,26.77,27.03,26.77,26.94,2133,0
+SNAV.US,D,20230913,000000,27.04,27.0506,27.01,27.0107,5327,0
+SNAV.US,D,20230914,000000,27.085,27.2647,27.085,27.23,3121,0
+SNAV.US,D,20230915,000000,27.1,27.12,26.9157,26.9157,5454,0
+SNAV.US,D,20230918,000000,26.92,26.96,26.9141,26.9164,1223,0
+SNAV.US,D,20230919,000000,26.79,26.92,26.77,26.8807,14293,0
+SNAV.US,D,20230920,000000,26.91,26.96,26.6811,26.6811,14485,0
+SNAV.US,D,20230921,000000,26.48,26.48,26.2757,26.2757,7013,0
+SNAV.US,D,20230922,000000,26.3749,26.3749,26.2074,26.2074,13068,0
+SNAV.US,D,20230925,000000,25.99,26.2738,25.99,26.2738,15367,0
+SNAV.US,D,20230926,000000,26.03,26.0314,25.84,25.87,19484,0
+SNAV.US,D,20230927,000000,25.91,25.91,25.76,25.8355,11165,0
+SNAV.US,D,20230928,000000,25.87,25.9499,25.84,25.9111,7585,0
+SNAV.US,D,20230929,000000,25.9,25.9122,25.79,25.8303,9535,0
+SNAV.US,D,20231002,000000,25.65,25.8156,25.65,25.76,15916,0
+SNAV.US,D,20231003,000000,25.6201,25.64,25.58,25.6014,11615,0
+SNAV.US,D,20231004,000000,25.57,25.6443,25.57,25.6443,10113,0
+SNAV.US,D,20231005,000000,25.575,25.64,25.56,25.6314,5785,0
+SNAV.US,D,20231006,000000,25.6339,25.77,25.6339,25.735,10931,0
+SNAV.US,D,20231009,000000,25.7,25.7757,25.7,25.7757,647,0
+SNAV.US,D,20231010,000000,25.875,25.94,25.84,25.8401,13230,0
+SNAV.US,D,20231011,000000,25.98,26.0232,25.9,26.0232,9661,0
+SNAV.US,D,20231012,000000,26.01,26.08,25.79,25.8757,5637,0
+SNAV.US,D,20231013,000000,25.9761,25.9761,25.63,25.7212,26221,0
+SNAV.US,D,20231016,000000,26.015,26.0498,25.9839,26.0363,5745,0
+SNAV.US,D,20231017,000000,25.81,26.09,25.81,26.0078,3465,0
+SNAV.US,D,20231018,000000,25.83,25.83,25.625,25.6765,6894,0
+SNAV.US,D,20231019,000000,25.6398,25.6398,25.47,25.484,2328,0
+SNAV.US,D,20231020,000000,25.23,25.3309,25.1666,25.1666,2921,0
+SNAV.US,D,20231023,000000,25.25,25.29,25.1036,25.1036,2325,0
+SNAV.US,D,20231024,000000,25.3001,25.33,25.14,25.2986,7575,0
+SNAV.US,D,20231025,000000,25.06,25.075,24.9359,24.95,39776,0
+SNAV.US,D,20231026,000000,24.8,24.82,24.69,24.6994,10539,0
+SNAV.US,D,20231027,000000,24.6501,24.6501,24.52,24.558,11911,0
+SNAV.US,D,20231030,000000,24.79,24.875,24.71,24.8444,5020,0
+SNAV.US,D,20231031,000000,24.82,24.97,24.82,24.95,34883,0
+SNAV.US,D,20231101,000000,24.99,25.2,24.99,25.173,58413,0
+SNAV.US,D,20231102,000000,25.48,25.55,25.4799,25.5398,6092,0
+SNAV.US,D,20231103,000000,25.715,25.86,25.7002,25.7736,9793,0
+SNAV.US,D,20231106,000000,25.77,25.815,25.77,25.8054,3764,0
+SNAV.US,D,20231107,000000,25.93,25.9301,25.874,25.874,14284,0
+SNAV.US,D,20231108,000000,25.85,25.94,25.8,25.9,4461,0
+SNAV.US,D,20231109,000000,25.93,25.965,25.7,25.713,12912,0
+SNAV.US,D,20231110,000000,25.7901,26.1053,25.79,26.1053,3513,0
+SNAV.US,D,20231113,000000,26.07,26.09,26.0362,26.0362,2834,0
+SNAV.US,D,20231114,000000,26.5766,26.6201,26.52,26.5611,40713,0
+SNAV.US,D,20231115,000000,26.6652,26.71,26.61,26.6173,54639,0
+SNAV.US,D,20231116,000000,26.62,26.67,26.58,26.66,144424,0
+SNAV.US,D,20231117,000000,26.66,26.725,26.66,26.6977,2075,0
+SNAV.US,D,20231120,000000,26.8099,26.91,26.79,26.8764,8936,0
+SNAV.US,D,20231121,000000,26.7803,26.8399,26.78,26.8,13074,0
+SNAV.US,D,20231122,000000,26.94,26.97,26.89,26.9443,9914,0
+SNAV.US,D,20231124,000000,26.9301,26.9468,26.9227,26.9468,1065,0
+SNAV.US,D,20231127,000000,26.91,26.9579,26.9,26.9126,26589,0
+SNAV.US,D,20231128,000000,26.96,26.9893,26.8972,26.9301,3538,0
+SNAV.US,D,20231129,000000,26.94,27.01,26.87,26.9172,6695,0
+SNAV.US,D,20231130,000000,26.9031,27.0451,26.88,27.0451,6785,0
+SNAV.US,D,20231201,000000,27.02,27.3002,27.02,27.3002,7087,0
+SNAV.US,D,20231204,000000,27.16,27.225,27.09,27.2184,7158,0
+SNAV.US,D,20231205,000000,27.06,27.1333,27.06,27.0925,4245,0
+SNAV.US,D,20231206,000000,27.26,27.26,27.0683,27.0683,8549,0
+SNAV.US,D,20231207,000000,27.24,27.265,27.1925,27.2366,20879,0
+SNAV.US,D,20231208,000000,27.25,27.37,27.25,27.3301,34089,0
+SNAV.US,D,20231211,000000,27.47,27.5289,27.46,27.5289,4081,0
+SNAV.US,D,20231212,000000,27.545,27.6,27.51,27.57,5149,0
+SNAV.US,D,20231213,000000,27.67,28.1102,27.645,28.1102,13959,0
+SNAV.US,D,20231214,000000,28.34,28.4,28.29,28.31,7953,0
+SNAV.US,D,20231215,000000,28.36,28.36,28.1389,28.2054,2047,0
+SNAV.US,D,20231218,000000,28.18,28.25,28.18,28.2381,6001,0
+SNAV.US,D,20231219,000000,27.4701,27.5256,27.47,27.5256,13862,0
+SNAV.US,D,20231220,000000,27.5125,27.55,27.1198,27.1198,2829,0
+SNAV.US,D,20231221,000000,27.32,27.4102,27.14,27.4102,24953,0
+SNAV.US,D,20231222,000000,27.57,27.57,27.41,27.484,12079,0
+SNAV.US,D,20231226,000000,27.5657,27.67,27.5657,27.625,3211,0
+SNAV.US,D,20231227,000000,27.655,27.655,27.585,27.6127,2926,0
+SNAV.US,D,20231228,000000,27.63,27.63,27.5652,27.5652,6307,0
+SNAV.US,D,20231229,000000,27.465,27.4999,27.465,27.4684,527,0
+SNAV.US,D,20240102,000000,27.43,27.43,27.3441,27.393,4158,0
+SNAV.US,D,20240103,000000,27.2,27.29,27.184,27.184,845,0
+SNAV.US,D,20240104,000000,27.15,27.15,27.0583,27.0583,3368,0
+SNAV.US,D,20240105,000000,27.17,27.17,27.08,27.1146,2339,0
+SNAV.US,D,20240108,000000,27.08,27.3108,27.07,27.3108,2249,0
+SNAV.US,D,20240109,000000,27.16,27.16,27.11,27.1439,10635,0
+SNAV.US,D,20240110,000000,27.08,27.143,27.08,27.143,346,0
+SNAV.US,D,20240111,000000,27.06,27.1,26.9,27.0797,11232,0
+SNAV.US,D,20240112,000000,27.13,27.15,26.99,27.0373,5509,0
+SNAV.US,D,20240116,000000,26.8402,26.8642,26.81,26.8642,1118,0
+SNAV.US,D,20240117,000000,26.66,26.71,26.65,26.71,2796,0
+SNAV.US,D,20240118,000000,26.74,26.8384,26.61,26.8384,2188,0
+SNAV.US,D,20240119,000000,26.92,27.1598,26.89,27.1235,2334,0
+SNAV.US,D,20240122,000000,27.27,27.27,27.19,27.227,4447,0
+SNAV.US,D,20240123,000000,27.19,27.2935,27.19,27.2907,4081,0
+SNAV.US,D,20240124,000000,27.41,27.4101,27.2673,27.2673,4231,0
+SNAV.US,D,20240125,000000,27.4385,27.4596,27.35,27.4596,859,0
+SNAV.US,D,20240126,000000,27.54,27.54,27.47,27.4701,2443,0
+SNAV.US,D,20240129,000000,27.48,27.6651,27.46,27.6651,16377,0
+SNAV.US,D,20240130,000000,27.64,27.71,27.63,27.66,2972,0
+SNAV.US,D,20240131,000000,27.5099,27.52,27.2761,27.2761,1194,0
+SNAV.US,D,20240201,000000,27.225,27.5164,27.225,27.5164,265958,0
+SNAV.US,D,20240202,000000,27.575,27.8101,27.575,27.7966,6500,0
+SNAV.US,D,20240205,000000,27.65,27.65,27.6193,27.6193,657,0
+SNAV.US,D,20240206,000000,27.6649,27.6835,27.64,27.6835,2395,0
+SNAV.US,D,20240207,000000,27.79,27.84,27.79,27.8198,2403,0
+SNAV.US,D,20240208,000000,27.82,27.85,27.82,27.85,13322,0
+SNAV.US,D,20240209,000000,27.9068,27.9613,27.9068,27.9613,1525,0
+SNAV.US,D,20240212,000000,28.05,28.05,28.0411,28.0411,846,0
+SNAV.US,D,20240213,000000,27.58,27.6713,27.4201,27.6001,935,0
+SNAV.US,D,20240214,000000,27.77,27.8859,27.715,27.8859,3196,0
+SNAV.US,D,20240215,000000,28.149,28.149,28.149,28.149,274,0
+SNAV.US,D,20240216,000000,27.99,28.0697,27.97,27.9951,2181,0
+SNAV.US,D,20240220,000000,27.875,27.875,27.8008,27.827,1492,0
+SNAV.US,D,20240221,000000,27.7703,27.8942,27.7532,27.8942,19220,0
+SNAV.US,D,20240222,000000,28.24,28.39,28.215,28.3668,7987,0
+SNAV.US,D,20240223,000000,28.4338,28.4338,28.35,28.3913,34143,0
+SNAV.US,D,20240226,000000,28.38,28.38,28.24,28.2666,2140,0
+SNAV.US,D,20240227,000000,28.28,28.3513,28.26,28.3513,2295,0
+SNAV.US,D,20240228,000000,28.32,28.32,28.315,28.315,614,0
+SNAV.US,D,20240229,000000,28.43,28.5079,28.43,28.5079,613,0
+SNAV.US,D,20240301,000000,28.54,28.66,28.54,28.6515,6423,0
+SNAV.US,D,20240304,000000,28.6501,28.6501,28.5865,28.5865,499,0
+SNAV.US,D,20240305,000000,28.45,28.45,28.32,28.4054,2208,0
+SNAV.US,D,20240306,000000,28.54,28.6,28.51,28.538,2414,0
+SNAV.US,D,20240307,000000,28.74,28.7701,28.73,28.7701,4230,0
+SNAV.US,D,20240308,000000,28.76,28.76,28.6398,28.6398,243,0
+SNAV.US,D,20240311,000000,28.64,28.64,28.61,28.61,389,0
+SNAV.US,D,20240312,000000,28.84,28.875,28.8366,28.85,1716,0
+SNAV.US,D,20240313,000000,28.8552,28.86,28.8128,28.8128,1077,0
+SNAV.US,D,20240314,000000,28.7399,28.7399,28.7039,28.7039,442,0
+SNAV.US,D,20240315,000000,28.54,28.6099,28.54,28.5477,1543,0
+SNAV.US,D,20240318,000000,28.73,28.78,28.6875,28.6875,1827,0
+SNAV.US,D,20240319,000000,28.69,28.88,28.69,28.8778,2120,0
+SNAV.US,D,20240320,000000,28.89,29.0977,28.87,29.0977,6379,0
+SNAV.US,D,20240321,000000,29.29,29.3199,29.26,29.2645,8587,0
+SNAV.US,D,20240322,000000,29.1752,29.1752,29.1752,29.1752,420,0
+SNAV.US,D,20240325,000000,29.14,29.15,29.0878,29.0878,4283,0
+SNAV.US,D,20240326,000000,29.16,29.16,29.0275,29.0275,4139,0
+SNAV.US,D,20240327,000000,29.135,29.3035,29.11,29.3035,1616,0
+SNAV.US,D,20240328,000000,29.33,29.4104,29.33,29.4104,22599,0
+SNAV.US,D,20240401,000000,29.32,29.32,29.3,29.3187,9568,0
+SNAV.US,D,20240402,000000,29.0302,29.1191,29,29.1191,3433,0
+SNAV.US,D,20240403,000000,29.18,29.23,29.16,29.1775,9435,0
+SNAV.US,D,20240404,000000,29.38,29.38,28.87,28.9132,9688,0
+SNAV.US,D,20240405,000000,28.97,29.1675,28.97,29.1675,746,0
+SNAV.US,D,20240408,000000,29.19,29.2,29.1173,29.1173,3243,0
+SNAV.US,D,20240409,000000,29.165,29.17,29.06,29.1697,2195,0
+SNAV.US,D,20240410,000000,28.8,28.8899,28.78,28.8899,3391,0
+SNAV.US,D,20240411,000000,29.0565,29.0565,29.0185,29.0185,592,0
+SNAV.US,D,20240412,000000,28.8899,28.8899,28.52,28.583,2824,0
+SNAV.US,D,20240415,000000,28.79,28.79,28.24,28.2962,3608,0
+SNAV.US,D,20240416,000000,28.135,28.2499,28.135,28.1788,4422,0
+SNAV.US,D,20240417,000000,28.24,28.2401,28,28.0538,2985,0
+SNAV.US,D,20240418,000000,28.18,28.18,27.91,27.9512,10705,0
+SNAV.US,D,20240419,000000,28,28,27.79,27.79,1342,0
+SNAV.US,D,20240422,000000,27.95,28.0306,27.95,28.0306,1188,0
+SNAV.US,D,20240423,000000,28.2,28.2901,28.2,28.2649,5500,0
+SNAV.US,D,20240424,000000,28.2,28.317,28.2,28.317,3159,0
+SNAV.US,D,20240425,000000,27.98,28.2633,27.98,28.2633,2449,0
+SNAV.US,D,20240426,000000,28.44,28.5,28.428,28.428,1169,0
+SNAV.US,D,20240429,000000,28.45,28.5829,28.45,28.5612,3227,0
+SNAV.US,D,20240430,000000,28.5,28.5,28.1434,28.1434,691,0
+SNAV.US,D,20240501,000000,28.05,28.0704,28.03,28.0704,3948,0
+SNAV.US,D,20240502,000000,28.0507,28.2685,28.03,28.2095,3586,0
+SNAV.US,D,20240503,000000,28.5102,28.5102,28.5102,28.5102,243,0
+SNAV.US,D,20240506,000000,28.64,28.7282,28.64,28.7282,2072,0
+SNAV.US,D,20240507,000000,28.8426,28.8426,28.8426,28.8426,377,0
+SNAV.US,D,20240508,000000,28.84,28.84,28.8,28.8307,1413,0
+SNAV.US,D,20240509,000000,28.9745,29.04,28.9745,29.04,1354,0
+SNAV.US,D,20240510,000000,29.06,29.12,29.06,29.12,1578,0
+SNAV.US,D,20240513,000000,29.08,29.08,29.04,29.0616,1002,0
+SNAV.US,D,20240514,000000,29.1,29.1658,29.1,29.1658,758,0
+SNAV.US,D,20240515,000000,29.34,29.4221,29.33,29.4221,5473,0
+SNAV.US,D,20240516,000000,29.39,29.39,29.3739,29.3739,1850,0
+SNAV.US,D,20240517,000000,29.3389,29.3734,29.33,29.3734,1189,0
+SNAV.US,D,20240520,000000,29.1,29.4642,29.1,29.4011,2342,0
+SNAV.US,D,20240521,000000,29.36,29.4539,29.34,29.4539,1561,0
+SNAV.US,D,20240522,000000,29.4,29.4001,29.3334,29.3334,787,0
+SNAV.US,D,20240523,000000,29.2822,29.2822,29.02,29.0452,28562,0
+SNAV.US,D,20240524,000000,29.1767,29.2685,29.1767,29.2243,2517,0
+SNAV.US,D,20240528,000000,29.21,29.21,29.07,29.1372,7781,0
+SNAV.US,D,20240529,000000,28.96,29.12,28.87,28.8803,11845,0
+SNAV.US,D,20240530,000000,28.83,28.85,28.8059,28.8059,6440,0
+SNAV.US,D,20240531,000000,28.68,29.0459,28.68,29.0459,1038,0
+SNAV.US,D,20240603,000000,28.89,28.9858,28.89,28.983,1239,0
+SNAV.US,D,20240604,000000,28.89,28.9539,28.83,28.9539,3364,0
+SNAV.US,D,20240605,000000,29.06,29.2848,29,29.2848,4225,0
+SNAV.US,D,20240606,000000,29.2,29.28,29.2,29.27,61035,0
+SNAV.US,D,20240607,000000,29.27,29.2701,29.214,29.214,5710,0
+SNAV.US,D,20240610,000000,29.2217,29.29,29.17,29.29,4606,0
+SNAV.US,D,20240611,000000,29.1715,29.3049,29.1715,29.3049,625,0
+SNAV.US,D,20240612,000000,29.67,29.67,29.5275,29.5669,3885,0
+SNAV.US,D,20240613,000000,29.3937,29.5426,29.3701,29.5426,2444,0
+SNAV.US,D,20240614,000000,29.4457,29.4457,29.4457,29.4457,204,0
+SNAV.US,D,20240617,000000,29.41,29.76,29.41,29.716,3756,0
+SNAV.US,D,20240618,000000,29.73,29.7754,29.7109,29.7754,1885,0
+SNAV.US,D,20240620,000000,29.47,29.8099,29.47,29.7006,8203,0
+SNAV.US,D,20240621,000000,29.61,29.7,29.61,29.6892,5947,0
+SNAV.US,D,20240624,000000,29.8199,29.8199,29.65,29.6574,2719,0
+SNAV.US,D,20240625,000000,29.5926,29.6874,29.57,29.6874,1987,0
+SNAV.US,D,20240626,000000,29.61,29.706,29.61,29.706,3726,0
+SNAV.US,D,20240627,000000,29.7,29.7151,29.65,29.7148,5601,0
+SNAV.US,D,20240628,000000,29.94,29.94,29.6695,29.6695,1337,0
+SNAV.US,D,20240701,000000,29.7,29.7101,29.53,29.6423,18959,0
+SNAV.US,D,20240702,000000,29.68,29.7938,29.62,29.7938,6169,0
+SNAV.US,D,20240703,000000,29.8818,29.9555,29.855,29.9555,114408,0
+SNAV.US,D,20240705,000000,29.9,30.11,29.9,30.0926,28907,0
+SNAV.US,D,20240708,000000,30.16,30.16,30.084,30.1048,12425,0
+SNAV.US,D,20240709,000000,30.1,30.1342,30.0988,30.0988,12834,0
+SNAV.US,D,20240710,000000,30.31,30.3914,30.31,30.3914,513,0
+SNAV.US,D,20240711,000000,30.12,30.16,30.12,30.1456,5751,0
+SNAV.US,D,20240712,000000,30.46,30.4745,30.2897,30.2897,5464,0
+SNAV.US,D,20240715,000000,30.4696,30.5,30.3199,30.3543,6014,0
+SNAV.US,D,20240716,000000,30.42,30.5698,30.42,30.5698,3060,0
+SNAV.US,D,20240717,000000,30.21,30.21,30.09,30.1056,5068,0
+SNAV.US,D,20240718,000000,30.2,30.219,29.8,29.8806,6520,0
+SNAV.US,D,20240719,000000,29.6502,29.6601,29.65,29.6566,3736,0
+SNAV.US,D,20240722,000000,29.96,30.02,29.87,30.0048,21121,0
+SNAV.US,D,20240723,000000,30.03,30.11,29.96,29.98,13681,0
+SNAV.US,D,20240724,000000,29.5,29.5101,29.2124,29.2124,10568,0
+SNAV.US,D,20240725,000000,29.22,29.34,29.1,29.1037,2457,0
+SNAV.US,D,20240726,000000,29.41,29.47,29.3336,29.3336,1880,0
+SNAV.US,D,20240729,000000,29.46,29.46,29.36,29.3952,911,0
+SNAV.US,D,20240730,000000,29.24,29.3452,29.24,29.3452,23240,0
+SNAV.US,D,20240731,000000,29.65,29.76,29.65,29.7011,2558,0
+SNAV.US,D,20240801,000000,29.5316,29.5316,29.24,29.3034,1787,0
+SNAV.US,D,20240802,000000,28.8,28.8119,28.64,28.8119,650,0
+SNAV.US,D,20240805,000000,28.04,28.26,27.95,27.9777,4645,0
+SNAV.US,D,20240806,000000,28.59,28.61,28.352,28.352,9588,0
+SNAV.US,D,20240807,000000,28.46,28.46,28.1111,28.1111,17690,0
+SNAV.US,D,20240808,000000,28.515,28.7,28.515,28.657,12604,0
+SNAV.US,D,20240809,000000,28.68,28.8,28.68,28.7793,46628,0
+SNAV.US,D,20240812,000000,28.71,28.72,28.6902,28.6902,69331,0
+SNAV.US,D,20240813,000000,28.91,29.1239,28.91,29.1239,1655,0
+SNAV.US,D,20240814,000000,29.18,29.3,29.15,29.24,11671,0
+SNAV.US,D,20240815,000000,29.51,29.685,29.51,29.6243,5118,0
+SNAV.US,D,20240816,000000,29.62,29.726,29.62,29.726,2136,0
+SNAV.US,D,20240819,000000,29.775,30.02,29.775,30.02,184917,0
+SNAV.US,D,20240820,000000,29.9501,29.9501,29.81,29.9031,45378,0
+SNAV.US,D,20240821,000000,30.01,30.0481,29.95,30.0481,18816,0
+SNAV.US,D,20240822,000000,30.06,30.06,29.85,29.8539,5935,0
+SNAV.US,D,20240823,000000,30.18,30.2716,30.08,30.2716,2557,0
+SNAV.US,D,20240826,000000,30.31,30.3385,30.1907,30.1907,1694,0
+SNAV.US,D,20240827,000000,30.2,30.2564,30.19,30.2564,8517,0
+SNAV.US,D,20240828,000000,30.12,30.1484,30.09,30.1484,2142,0
+SNAV.US,D,20240829,000000,30.31,30.35,30.1393,30.1393,2881,0
+SNAV.US,D,20240830,000000,30.15,30.4321,30.15,30.4321,3246,0
+SNAV.US,D,20240903,000000,30.1,30.15,29.7553,29.7553,3084,0
+SNAV.US,D,20240904,000000,29.85,29.995,29.84,29.9465,8397,0
+SNAV.US,D,20240905,000000,29.75,29.84,29.75,29.7927,4610,0
+SNAV.US,D,20240906,000000,29.47,29.47,29.43,29.4631,1227,0
+SNAV.US,D,20240909,000000,29.69,29.85,29.69,29.7679,7084,0
+SNAV.US,D,20240910,000000,29.7205,29.856,29.7,29.856,4601,0
+SNAV.US,D,20240911,000000,29.32,29.927,29.31,29.927,3794,0
+SNAV.US,D,20240912,000000,29.9,30.0706,29.9,30.0706,5392,0
+SNAV.US,D,20240913,000000,30.315,30.315,30.315,30.315,217,0
+SNAV.US,D,20240916,000000,30.37,30.4747,30.37,30.4747,5521,0
+SNAV.US,D,20240917,000000,30.4465,30.4465,30.4465,30.4465,132,0
+SNAV.US,D,20240918,000000,30.41,30.5646,30.36,30.3841,11008,0
+SNAV.US,D,20240919,000000,30.62,30.69,30.6,30.62,24851,0
+SNAV.US,D,20240920,000000,30.56,30.5909,30.48,30.5909,37074,0
+SNAV.US,D,20240923,000000,30.77,30.7814,30.77,30.7814,26858,0
+SNAV.US,D,20240924,000000,30.7814,30.85,30.7814,30.85,9698,0
+SNAV.US,D,20240925,000000,30.79,30.79,30.7501,30.7656,894312,0
+SNAV.US,D,20240926,000000,30.94,30.94,30.81,30.82,3085,0
+SNAV.US,D,20240927,000000,30.88,30.891,30.88,30.891,5417,0
+SNAV.US,D,20240930,000000,30.87,31.0069,30.87,31.0069,6497,0
+SNAV.US,D,20241001,000000,30.8517,30.93,30.78,30.8339,963513,0
+SNAV.US,D,20241002,000000,30.7745,30.8101,30.7745,30.7998,5339,0
+SNAV.US,D,20241003,000000,30.71,30.71,30.6644,30.6644,279,0
+SNAV.US,D,20241004,000000,30.82,30.83,30.715,30.83,3046,0
+SNAV.US,D,20241007,000000,30.6928,30.725,30.55,30.55,39303,0
+SNAV.US,D,20241008,000000,30.64,30.74,30.62,30.71,7229,0
+SNAV.US,D,20241009,000000,30.91,30.91,30.8143,30.9034,1189,0
+SNAV.US,D,20241010,000000,30.77,30.7896,30.75,30.7896,6110,0
+SNAV.US,D,20241011,000000,30.685,31.0517,30.685,31.0517,880,0
+SNAV.US,D,20241014,000000,31.21,31.2948,31.21,31.2948,385,0
+SNAV.US,D,20241015,000000,31.26,31.26,31.1012,31.1012,6334,0
+SNAV.US,D,20241016,000000,31.215,31.33,31.215,31.3009,2609,0
+SNAV.US,D,20241017,000000,31.3221,31.3221,31.255,31.2619,391,0
+SNAV.US,D,20241018,000000,31.36,31.367,31.33,31.367,2682,0
+SNAV.US,D,20241021,000000,31.35,31.35,31.14,31.23,2346,0
+SNAV.US,D,20241022,000000,31.09,31.1618,31.09,31.1618,234,0
+SNAV.US,D,20241023,000000,30.96,30.9743,30.8279,30.9743,2891,0
+SNAV.US,D,20241024,000000,30.8602,30.9722,30.86,30.9722,1988,0
+SNAV.US,D,20241025,000000,31.16,31.16,30.8692,30.8692,779,0
+SNAV.US,D,20241028,000000,31.04,31.04,30.9917,30.9917,448,0
+SNAV.US,D,20241029,000000,30.99,31.04,30.9599,30.9599,3200,0
+SNAV.US,D,20241030,000000,30.96,30.96,30.8594,30.8594,346,0
+SNAV.US,D,20241031,000000,30.68,30.68,30.4906,30.4906,1809,0
+SNAV.US,D,20241101,000000,30.68,30.68,30.5051,30.5072,3183,0
+SNAV.US,D,20241104,000000,30.33,30.3928,30.33,30.3928,2557,0
+SNAV.US,D,20241105,000000,30.7344,30.79,30.7344,30.79,2491,0
+SNAV.US,D,20241106,000000,31.37,31.5412,31.37,31.5412,927,0
+SNAV.US,D,20241107,000000,31.64,31.6484,31.64,31.6484,464,0
+SNAV.US,D,20241108,000000,31.69,31.85,31.69,31.84,5212,0
+SNAV.US,D,20241111,000000,31.97,31.97,31.9,31.9069,2057,0
+SNAV.US,D,20241112,000000,31.81,31.8101,31.7622,31.7622,1697,0
+SNAV.US,D,20241113,000000,31.89,31.89,31.7648,31.7648,20187,0
+SNAV.US,D,20241114,000000,31.61,31.61,31.4947,31.4947,1088,0
+SNAV.US,D,20241115,000000,31.15,31.2,31.13,31.17,9623,0
+SNAV.US,D,20241118,000000,31.33,31.35,31.269,31.269,4922,0
+SNAV.US,D,20241119,000000,31.11,31.35,31.11,31.311,6832,0
+SNAV.US,D,20241120,000000,31.185,31.3448,31.15,31.3448,2601,0
+SNAV.US,D,20241121,000000,31.67,31.74,31.6699,31.6699,4653,0
+SNAV.US,D,20241122,000000,31.83,31.903,31.7803,31.903,3066,0
+SNAV.US,D,20241125,000000,32.0801,32.11,32.06,32.0743,6582,0
+SNAV.US,D,20241126,000000,32.01,32.1523,32.01,32.1523,2933,0
+SNAV.US,D,20241127,000000,32.17,32.17,32.03,32.0594,7511,0
+SNAV.US,D,20241129,000000,32.17,32.2104,32.17,32.2104,1605,0
+SNAV.US,D,20241202,000000,32.16,32.19,32.08,32.15,11308,0
+SNAV.US,D,20241203,000000,32.09,32.09,32.01,32.0392,3875,0
+SNAV.US,D,20241204,000000,32.01,32.0761,32.01,32.0761,3525,0
+SNAV.US,D,20241205,000000,32.055,32.14,31.9902,31.9902,14048,0
+SNAV.US,D,20241206,000000,31.9501,31.9607,31.9501,31.9607,858,0
+SNAV.US,D,20241209,000000,31.98,31.98,31.78,31.78,9175,0
+SNAV.US,D,20241210,000000,31.73,31.73,31.5751,31.5751,2041,0
+SNAV.US,D,20241211,000000,31.73,31.73,31.6601,31.6665,2441,0
+SNAV.US,D,20241212,000000,31.66,31.66,31.5477,31.5477,837,0
+SNAV.US,D,20241213,000000,31.52,31.55,31.4601,31.4745,2654,0
+SNAV.US,D,20241216,000000,31.54,31.57,31.4504,31.4504,9194,0
+SNAV.US,D,20241217,000000,31.04,31.04,30.9955,30.9955,1355,0
+SNAV.US,D,20241218,000000,30.98,31.01,30.1,30.1,11954,0
+SNAV.US,D,20241220,000000,30.07,30.3685,30.07,30.3685,854,0
+SNAV.US,D,20241223,000000,30.2,30.463,30.2,30.463,2159,0
+SNAV.US,D,20241224,000000,30.52,30.6613,30.52,30.6613,535,0
+SNAV.US,D,20241226,000000,30.65,30.7097,30.65,30.7097,69030,0
+SNAV.US,D,20241227,000000,30.465,30.49,30.425,30.4852,616,0
+SNAV.US,D,20241230,000000,30.0793,30.28,30.07,30.2723,2859,0
+SNAV.US,D,20241231,000000,30.31,30.36,30.17,30.2424,5065,0
+SNAV.US,D,20250102,000000,30.3899,30.3899,30.1001,30.2014,1106,0
+SNAV.US,D,20250103,000000,30.37,30.4801,30.37,30.4641,636,0
+SNAV.US,D,20250106,000000,30.49,30.49,30.2959,30.2959,577,0
+SNAV.US,D,20250107,000000,30.42,30.43,30.15,30.1666,782,0
+SNAV.US,D,20250108,000000,30.01,30.2166,29.99,30.2166,891,0
+SNAV.US,D,20250110,000000,29.7,29.87,29.7,29.7684,2255,0
+SNAV.US,D,20250113,000000,29.69,29.8683,29.58,29.8683,942,0
+SNAV.US,D,20250114,000000,30.01,30.14,30.01,30.1017,1944,0
+SNAV.US,D,20250115,000000,30.4318,30.45,30.42,30.4339,11727,0
+SNAV.US,D,20250116,000000,30.64,30.82,30.64,30.82,1918,0
+SNAV.US,D,20250117,000000,30.92,30.98,30.86,30.86,4640,0
+SNAV.US,D,20250121,000000,31.15,31.29,31.15,31.29,1661,0
+SNAV.US,D,20250122,000000,31.17,31.34,31.0663,31.0663,1233,0
+SNAV.US,D,20250123,000000,31.1901,31.2481,31.1901,31.2481,597,0
+SNAV.US,D,20250124,000000,31.3297,31.3297,31.3045,31.3045,878,0
+SNAV.US,D,20250127,000000,31.16,31.1939,30.93,31.1939,1163,0
+SNAV.US,D,20250128,000000,31.0253,31.0253,31.0253,31.0253,1698,0
+SNAV.US,D,20250129,000000,30.97,30.97,30.84,30.8966,2139,0
+SNAV.US,D,20250130,000000,31.16,31.2569,31.16,31.2569,405,0
+SNAV.US,D,20250131,000000,31.22,31.33,31.0871,31.0871,247,0
+SNAV.US,D,20250203,000000,30.67,31.1,30.67,31.0028,1056,0
+SNAV.US,D,20250204,000000,30.83,30.99,30.83,30.986,1664,0
+SNAV.US,D,20250205,000000,31.06,31.22,31.05,31.2107,4459,0
+SNAV.US,D,20250206,000000,31.29,31.29,31.1034,31.1978,1457,0
+SNAV.US,D,20250207,000000,31.19,31.1901,31.03,31.03,1782,0
+SNAV.US,D,20250210,000000,31.12,31.17,31.05,31.17,1854,0
+SNAV.US,D,20250211,000000,31.1113,31.2267,31.1,31.2267,46528,0
+SNAV.US,D,20250213,000000,31.11,31.3232,31.11,31.3232,710,0
+SNAV.US,D,20250214,000000,31.27,31.27,31.235,31.235,1770,0
+SNAV.US,D,20250218,000000,31.33,31.35,31.2864,31.34,5041,0
+SNAV.US,D,20250219,000000,31.29,31.44,31.25,31.44,2067,0
+SNAV.US,D,20250220,000000,31.32,31.46,31.3014,31.46,2497,0
+SNAV.US,D,20250221,000000,31.25,31.43,31.05,31.05,2668,0
+SNAV.US,D,20250224,000000,31.04,31.04,31.04,31.04,221,0
+SNAV.US,D,20250225,000000,30.9601,31.08,30.9601,31.0714,429,0
+SNAV.US,D,20250226,000000,31.25,31.2501,30.99,31.0247,99044,0
+SNAV.US,D,20250228,000000,30.84,31.0948,30.69,31.0948,928,0
+SNAV.US,D,20250303,000000,31.17,31.1701,30.86,30.8916,1486,0
+SNAV.US,D,20250304,000000,30.46,30.77,30.46,30.504,1984,0
+SNAV.US,D,20250306,000000,30.34,30.3401,30.2827,30.2827,598,0
+SNAV.US,D,20250307,000000,30.3,30.525,30.3,30.502,15006,0
+SNAV.US,D,20250310,000000,30.27,30.27,29.99,30.0482,1198,0
+SNAV.US,D,20250311,000000,29.73,29.8105,29.7175,29.8105,37720,0
+SNAV.US,D,20250312,000000,29.8233,29.8233,29.64,29.7045,3257,0
+SNAV.US,D,20250313,000000,29.68,29.68,29.4456,29.4456,2084,0
+SNAV.US,D,20250314,000000,29.5718,29.7653,29.5718,29.7653,581,0
+SNAV.US,D,20250318,000000,29.86,29.8987,29.85,29.8987,2131,0
+SNAV.US,D,20250319,000000,29.92,30.0167,29.89,30.0167,1897,0
+SNAV.US,D,20250320,000000,30.055,30.055,29.98,30.0003,3530,0
+SNAV.US,D,20250321,000000,29.86,29.8898,29.86,29.8898,1751,0
+SNAV.US,D,20250324,000000,30.06,30.1112,30.05,30.1112,3153,0
+SNAV.US,D,20250325,000000,30.08,30.08,29.96,29.9923,1093,0
+SNAV.US,D,20250326,000000,30.04,30.0401,29.92,29.9542,1655,0
+SNAV.US,D,20250327,000000,29.79,30.0001,29.79,29.9072,2418,0
+SNAV.US,D,20250328,000000,29.51,29.5633,29.51,29.5633,2811,0
+SNAV.US,D,20250331,000000,29.58,29.8109,29.55,29.8109,4050,0
+SNAV.US,D,20250401,000000,29.76,29.81,29.6705,29.79,3263,0
+SNAV.US,D,20250402,000000,29.91,30.0493,29.91,30.0493,1742,0
+SNAV.US,D,20250403,000000,29.04,29.18,28.85,28.85,20361,0
+SNAV.US,D,20250404,000000,27.6901,27.7399,27.11,27.11,5246,0
+SNAV.US,D,20250407,000000,26.31,27.04,26.31,26.938,2069,0
+SNAV.US,D,20250408,000000,27.36,27.3601,26.6171,26.6171,1686,0
+SNAV.US,D,20250409,000000,28.26,28.2849,28.1873,28.1873,379,0
+SNAV.US,D,20250410,000000,27.69,27.7699,27.35,27.6142,30096,0
+SNAV.US,D,20250411,000000,27.4534,28.01,27.37,27.92,65234,0
+SNAV.US,D,20250414,000000,28.235,28.28,28.14,28.2261,9146,0
+SNAV.US,D,20250415,000000,28.31,28.3101,28.16,28.1752,3690,0
+SNAV.US,D,20250416,000000,27.95,27.98,27.71,27.7225,1667,0
+SNAV.US,D,20250417,000000,27.856,27.89,27.72,27.82,3459,0
+SNAV.US,D,20250421,000000,27.06,27.2777,27.01,27.2777,1070,0
+SNAV.US,D,20250422,000000,27.48,27.9399,27.47,27.87,3211,0
+SNAV.US,D,20250423,000000,28.52,28.64,28.22,28.24,980,0
+SNAV.US,D,20250424,000000,28.35,28.763,28.35,28.763,742,0
+SNAV.US,D,20250425,000000,28.58,28.8161,28.58,28.8161,1042,0
+SNAV.US,D,20250428,000000,28.88,28.91,28.85,28.85,2554,0
+SNAV.US,D,20250429,000000,28.94,29.08,28.88,29.02,2344,0
+SNAV.US,D,20250430,000000,29.16,29.16,29.08,29.08,227,0
+SNAV.US,D,20250501,000000,29.385,29.385,29.2467,29.2467,714,0
+SNAV.US,D,20250502,000000,29.64,29.757,29.64,29.73,1388,0
+SNAV.US,D,20250505,000000,29.6,29.73,29.55,29.55,805,0
+SNAV.US,D,20250506,000000,29.43,29.4482,29.32,29.3918,1371,0
+SNAV.US,D,20250507,000000,29.46,29.5207,29.2999,29.5207,1463,0
+SNAV.US,D,20250508,000000,29.95,29.95,29.7679,29.7679,1027,0
+SNAV.US,D,20250509,000000,29.88,29.88,29.7551,29.7551,688,0
+SNAV.US,D,20250512,000000,30.48,30.63,30.48,30.63,782,0
+SNAV.US,D,20250513,000000,30.92,30.92,30.86,30.86,1047,0
+SNAV.US,D,20250514,000000,30.91,30.91,30.77,30.79,5817,0
+SNAV.US,D,20250515,000000,30.9,30.98,30.9,30.96,1569,0
+SNAV.US,D,20250516,000000,31.08,31.2699,31.08,31.2699,2043,0
+SNAV.US,D,20250519,000000,31.16,31.28,31.16,31.24,1820,0
+SNAV.US,D,20250520,000000,31.17,31.17,31.1357,31.1357,567,0
+SNAV.US,D,20250521,000000,30.91,31.03,30.55,30.55,2218,0
+SNAV.US,D,20250522,000000,30.54,30.69,30.43,30.5372,6719,0
+SNAV.US,D,20250523,000000,30.22,30.3711,30.22,30.3711,788,0
+SNAV.US,D,20250527,000000,30.83,30.93,30.83,30.92,14695,0
+SNAV.US,D,20250528,000000,30.83,30.8604,30.73,30.73,1250,0
+SNAV.US,D,20250529,000000,30.88,30.88,30.75,30.77,10252,0
+SNAV.US,D,20250530,000000,30.77,30.81,30.57,30.81,6618,0
+SNAV.US,D,20250602,000000,30.73,30.8796,30.71,30.8796,4471,0
+SNAV.US,D,20250603,000000,30.87,31.15,30.87,31.14,17531,0
+SNAV.US,D,20250604,000000,31.18,31.23,31.12,31.12,3401,0
+SNAV.US,D,20250605,000000,31.15,31.1806,31.02,31.02,5085,0
+SNAV.US,D,20250606,000000,31.35,31.3756,31.35,31.3568,611,0
+SNAV.US,D,20250609,000000,31.41,31.43,31.32,31.32,2451,0
+SNAV.US,D,20250610,000000,31.43,31.49,31.43,31.49,4015,0
+SNAV.US,D,20250611,000000,31.53,31.54,31.42,31.45,2531,0
+SNAV.US,D,20250612,000000,31.54,31.58,31.51,31.58,6677,0
+SNAV.US,D,20250613,000000,31.43,31.43,31.25,31.25,6711,0
+SNAV.US,D,20250616,000000,31.49,31.5,31.45,31.5,2004,0
+SNAV.US,D,20250617,000000,31.3,31.3,31.3,31.3,510,0
+SNAV.US,D,20250618,000000,31.38,31.42,31.31,31.31,2426,0
+SNAV.US,D,20250620,000000,31.39,31.39,31.22,31.2852,3505,0
+SNAV.US,D,20250623,000000,31.43,31.4857,31.2675,31.4857,5431,0
+SNAV.US,D,20250624,000000,31.73,31.8,31.73,31.7908,1261,0
+SNAV.US,D,20250625,000000,31.74,31.74,31.6701,31.6893,2692,0
+SNAV.US,D,20250626,000000,31.86,31.96,31.86,31.96,1690,0
+SNAV.US,D,20250627,000000,32.19,32.19,31.93,32.0722,1127,0
+SNAV.US,D,20250630,000000,32.1791,32.2885,32.1791,32.2885,342,0
+SNAV.US,D,20250701,000000,32.19,32.26,32.19,32.2231,692,0
+SNAV.US,D,20250703,000000,32.63,32.63,32.6106,32.6106,408,0
+SNAV.US,D,20250707,000000,32.5,32.5,32.3571,32.3571,1352,0
+SNAV.US,D,20250708,000000,32.4,32.43,32.38,32.3888,2894,0
+SNAV.US,D,20250709,000000,32.55,32.5675,32.55,32.5675,291,0
+SNAV.US,D,20250710,000000,32.52,32.68,32.5199,32.6094,1766,0
+SNAV.US,D,20250711,000000,32.52,32.53,32.4827,32.4827,503,0
+SNAV.US,D,20250714,000000,32.56,32.56,32.5467,32.5467,697,0
+SNAV.US,D,20250715,000000,32.575,32.62,32.4891,32.4891,2217,0
+SNAV.US,D,20250717,000000,32.6675,32.7906,32.6675,32.7906,725,0
+SNAV.US,D,20250718,000000,32.75,32.7539,32.74,32.7539,1936,0
+SNAV.US,D,20250721,000000,32.925,32.925,32.8007,32.8007,1480,0
+SNAV.US,D,20250722,000000,32.72,32.79,32.72,32.7894,608,0
+SNAV.US,D,20250723,000000,32.88,33.0273,32.88,33.0273,875,0
+SNAV.US,D,20250724,000000,33.1,33.11,33.1,33.11,1755,0
+SNAV.US,D,20250725,000000,33.12,33.2001,33.12,33.1969,2057,0
+SNAV.US,D,20250728,000000,33.28,33.28,33.26,33.26,1032,0
+SNAV.US,D,20250730,000000,33.091,33.1151,32.99,32.99,3997,0
+SNAV.US,D,20250731,000000,33.31,33.31,32.9537,32.9537,866,0
+SNAV.US,D,20250801,000000,32.39,32.39,32.39,32.39,349,0
+SNAV.US,D,20250804,000000,32.64,32.8727,32.64,32.8727,1015,0
+SNAV.US,D,20250805,000000,32.7201,32.7244,32.7201,32.7244,413,0
+SNAV.US,D,20250806,000000,32.99,32.99,32.9757,32.9757,280,0
+SNAV.US,D,20250807,000000,33.02,33.02,32.82,32.91,1894,0
+SNAV.US,D,20250808,000000,33.18,33.2,33.1552,33.1552,13485,0
+SNAV.US,D,20250813,000000,33.6025,33.6607,33.58,33.6607,680,0
+SNAV.US,D,20250814,000000,33.62,33.6569,33.5442,33.6569,2082,0
+SNAV.US,D,20250815,000000,33.5799,33.5799,33.5365,33.5365,700,0
+SNAV.US,D,20250820,000000,32.99,33.1791,32.99,33.1791,262,0
+SNAV.US,D,20250821,000000,33.13,33.13,33.0498,33.0498,532,0
+SNAV.US,D,20250822,000000,33.53,33.62,33.53,33.5554,2603,0
+SNAV.US,D,20250825,000000,33.48,33.5201,33.4412,33.4412,1364,0
+SNAV.US,D,20250826,000000,33.43,33.5404,33.42,33.5404,662,0
+SNAV.US,D,20250827,000000,33.57,33.62,33.57,33.62,788,0
+SNAV.US,D,20250828,000000,33.58,33.7038,33.58,33.7038,349,0
+SNAV.US,D,20250829,000000,33.51,33.5238,33.51,33.5238,799,0
+SNAV.US,D,20250902,000000,33.1501,33.3178,33.08,33.3178,488,0
+SNAV.US,D,20250903,000000,33.39,33.46,33.291,33.42,3455,0
+SNAV.US,D,20250904,000000,33.61,33.7396,33.61,33.7396,146,0
+SNAV.US,D,20250905,000000,33.6,33.64,33.55,33.64,2937,0
+SNAV.US,D,20250908,000000,33.6765,33.73,33.67,33.73,3234,0
+SNAV.US,D,20250909,000000,33.77,33.82,33.77,33.82,2761,0
+SNAV.US,D,20250910,000000,33.81,33.82,33.76,33.81,3383,0
+SNAV.US,D,20250911,000000,34.06,34.2,34.06,34.17,3068,0
+SNAV.US,D,20250912,000000,34.21,34.23,34.15,34.15,1710,0
+SNAV.US,D,20250915,000000,34.2801,34.3157,34.2801,34.3157,809,0
+SNAV.US,D,20250916,000000,34.24,34.297,34.24,34.297,963,0
+SNAV.US,D,20250918,000000,34.56,34.56,34.442,34.4572,1952,0
+SNAV.US,D,20250919,000000,34.47,34.5879,34.47,34.5879,1028,0
+SNAV.US,D,20250922,000000,34.63,34.6981,34.62,34.6981,4197,0
+SNAV.US,D,20250923,000000,34.7,34.7,34.5049,34.5049,1549,0
+SNAV.US,D,20250924,000000,34.41,34.41,34.36,34.3977,4463,0
+SNAV.US,D,20250925,000000,34.22,34.22,34.05,34.2163,1372,0
+SNAV.US,D,20250926,000000,34.25,34.4327,34.25,34.4327,488,0
+SNAV.US,D,20250929,000000,34.49,34.5253,34.48,34.5253,984,0
+SNAV.US,D,20251002,000000,34.62,34.6812,34.57,34.63,3060,0
+SNAV.US,D,20251003,000000,34.76,34.78,34.62,34.62,843,0
+SNAV.US,D,20251006,000000,34.66,34.7726,34.66,34.7726,1800,0
+SNAV.US,D,20251007,000000,34.55,34.5812,34.55,34.5812,2322,0
+SNAV.US,D,20251008,000000,34.76,34.787,34.76,34.787,1568,0
+SNAV.US,D,20251009,000000,34.58,34.63,34.5405,34.6217,2760,0
+SNAV.US,D,20251010,000000,34.72,34.72,33.7029,33.7029,224,0
+SNAV.US,D,20251014,000000,34.12,34.425,34.12,34.2655,3723,0
+SNAV.US,D,20251015,000000,34.291,34.3453,34.291,34.3453,479,0
+SNAV.US,D,20251016,000000,34.07,34.07,34.07,34.07,284,0
+SNAV.US,D,20251017,000000,34.07,34.26,33.62,34.2283,8058,0
+SNAV.US,D,20251020,000000,34.575,34.575,34.575,34.575,231,0
+SNAV.US,D,20251021,000000,34.7,34.71,34.6903,34.6903,6172,0
+SNAV.US,D,20251022,000000,34.63,34.63,34.37,34.37,357,0
+SNAV.US,D,20251023,000000,34.64,34.69,34.57,34.63,47896,0
+SNAV.US,D,20251024,000000,35,35,34.9056,34.9056,24542,0
+SNAV.US,D,20251027,000000,35.15,35.25,35.14,35.25,3585,0
+SNAV.US,D,20251028,000000,35.34,35.34,35.278,35.278,12887,0
+SNAV.US,D,20251029,000000,35.25,35.25,34.99,35.12,2594,0
+SNAV.US,D,20251030,000000,35.03,35.03,34.78,34.78,3056,0
+SNAV.US,D,20251031,000000,34.9268,34.9799,34.9268,34.9799,427,0
+SNAV.US,D,20251103,000000,34.975,35.02,34.94,35.02,1628,0
+SNAV.US,D,20251104,000000,34.75,34.75,34.5368,34.5368,472,0
+SNAV.US,D,20251105,000000,34.81,34.84,34.7083,34.7083,2303,0
+SNAV.US,D,20251106,000000,34.21,34.38,34.21,34.2528,1062,0
+SNAV.US,D,20251107,000000,34,34.3443,33.99,34.3443,2268,0
+SNAV.US,D,20251110,000000,34.68,34.81,34.62,34.8097,2789,0
+SNAV.US,D,20251111,000000,34.785,34.9148,34.785,34.9148,407,0
+SNAV.US,D,20251112,000000,34.94,34.95,34.94,34.942,594,0
+SNAV.US,D,20251118,000000,33.98,33.9801,33.9007,33.9007,1093,0
+SNAV.US,D,20251119,000000,33.88,33.9007,33.88,33.9007,387,0
+SNAV.US,D,20251121,000000,33.73,33.875,33.73,33.84,1187,0
+SNAV.US,D,20251124,000000,34.201,34.26,34.201,34.249,1028,0
+SNAV.US,D,20251125,000000,34.5,34.6399,34.5,34.6399,561,0
+SNAV.US,D,20251126,000000,34.74,34.8714,34.74,34.8714,1661,0
+SNAV.US,D,20251128,000000,34.8784,35.0052,34.8784,35.0052,226,0
+SNAV.US,D,20251201,000000,34.92,34.92,34.8002,34.8002,280,0
+SNAV.US,D,20251202,000000,34.91,34.935,34.84,34.84,4704,0
+SNAV.US,D,20251203,000000,35,35.02,35,35.01,641,0
+SNAV.US,D,20251204,000000,35.025,35.04,35.025,35.04,1838,0
+SNAV.US,D,20251205,000000,35.1085,35.18,35.0872,35.0872,2295,0
+SNAV.US,D,20251209,000000,35.0105,35.015,34.9,34.9,829,0
+SNAV.US,D,20251210,000000,34.97,35.23,34.97,35.23,1499,0
+SNAV.US,D,20251211,000000,35.32,35.3232,35.32,35.3232,206,0
+SNAV.US,D,20251215,000000,34.97,34.97,34.9271,34.962,965,0
+SNAV.US,D,20251216,000000,34.8,34.8786,34.8,34.8786,641,0
+SNAV.US,D,20251217,000000,34.98,34.98,34.6357,34.6357,464,0
+SNAV.US,D,20251218,000000,34.94,34.94,34.8044,34.8044,171,0
+SNAV.US,D,20251219,000000,34.96,34.97,34.93,34.94,2745,0
+SNAV.US,D,20251222,000000,35.16,35.1833,35.16,35.1833,1270,0
+SNAV.US,D,20251224,000000,35.34,35.34,35.3382,35.3382,304,0
+SNAV.US,D,20251230,000000,35.16,35.23,35.16,35.197,38927,0
+SNAV.US,D,20260102,000000,34.9,35.0194,34.9,35.0194,1891,0
+SNAV.US,D,20260105,000000,35.215,35.3299,35.2001,35.265,1039,0
+SNAV.US,D,20260106,000000,35.42,35.56,35.42,35.5453,9902,0
+SNAV.US,D,20260107,000000,35.3525,35.3525,35.2161,35.2161,658,0
+SNAV.US,D,20260108,000000,35.36,35.36,35.33,35.3416,1321,0
+SNAV.US,D,20260109,000000,35.5001,35.5434,35.5001,35.5434,318,0
+SNAV.US,D,20260112,000000,35.46,35.57,35.46,35.57,834,0
+SNAV.US,D,20260113,000000,35.47,35.47,35.47,35.47,1105,0
+SNAV.US,D,20260114,000000,35.35,35.47,35.35,35.47,1557,0
+SNAV.US,D,20260116,000000,35.53,35.65,35.53,35.5848,7557,0
+SNAV.US,D,20260120,000000,35.27,35.27,34.97,34.98,1037,0
+SNAV.US,D,20260121,000000,35.175,35.4131,35.175,35.4131,407,0
+SNAV.US,D,20260122,000000,35.61,35.67,35.5453,35.5453,1222,0
+SNAV.US,D,20260123,000000,35.47,35.47,35.4631,35.4631,441,0
+SNAV.US,D,20260126,000000,35.625,35.625,35.54,35.59,1216,0
+SNAV.US,D,20260127,000000,35.66,35.68,35.66,35.6625,1454,0
+SNAV.US,D,20260128,000000,35.72,35.72,35.6306,35.6306,1188,0
+SNAV.US,D,20260129,000000,35.46,35.66,35.46,35.66,1825,0
+SNAV.US,D,20260130,000000,35.54,35.54,35.34,35.5341,2530,0
+SNAV.US,D,20260203,000000,35.53,35.5953,35.53,35.5953,384,0
+SNAV.US,D,20260204,000000,35.63,35.73,35.62,35.62,585,0
+SNAV.US,D,20260205,000000,35.3,35.3,35.228,35.228,9357,0
+SNAV.US,D,20260206,000000,35.77,35.8947,35.77,35.8947,632,0
+SNAV.US,D,20260209,000000,35.92,36.09,35.92,36.0751,1032,0
+SNAV.US,D,20260210,000000,36.12,36.2,36.1184,36.1184,846,0
+SNAV.US,D,20260211,000000,36.27,36.3315,36.27,36.3315,459,0
+SNAV.US,D,20260212,000000,36.12,36.13,35.9036,35.9036,2735,0
+SNAV.US,D,20260213,000000,35.98,36.2,35.97,36.0492,1342,0
+SNAV.US,D,20260217,000000,35.79,35.995,35.79,35.9726,1084,0
+SNAV.US,D,20260218,000000,36.17,36.17,36.03,36.11,1082,0
diff --git a/daily/us/nyse etfs/2/snpe.us.txt b/daily/us/nyse etfs/2/snpe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32f816d253c4b193e690d8255941fa9c88e7679e
--- /dev/null
+++ b/daily/us/nyse etfs/2/snpe.us.txt	
@@ -0,0 +1,1670 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNPE.US,D,20190627,000000,23.8056,23.8056,23.8056,23.8056,29.235590597489,0
+SNPE.US,D,20190701,000000,24.2808,24.2808,24.123,24.123,531.28124982334,0
+SNPE.US,D,20190702,000000,24.1429,24.1815,24.1429,24.1815,531.28124982334,0
+SNPE.US,D,20190703,000000,24.377,24.379,24.376,24.379,1029.2944137944,0
+SNPE.US,D,20190705,000000,24.3174,24.3174,24.3174,24.3174,10.081238137065,0
+SNPE.US,D,20190708,000000,24.2371,24.2371,24.2371,24.2371,106.86112425289,0
+SNPE.US,D,20190709,000000,24.2411,24.2748,24.2331,24.2748,432251.23135532,0
+SNPE.US,D,20190710,000000,24.3998,24.4236,24.3879,24.3879,779.27970799514,0
+SNPE.US,D,20190711,000000,24.4731,24.4741,24.4097,24.4494,5498.3072799554,0
+SNPE.US,D,20190712,000000,24.5179,24.5505,24.5179,24.5505,2620.1137918232,0
+SNPE.US,D,20190715,000000,24.6696,24.6696,24.5466,24.5615,4981.1397635239,0
+SNPE.US,D,20190716,000000,24.5694,24.5694,24.5129,24.5129,819.6046605434,0
+SNPE.US,D,20190717,000000,24.4325,24.4603,24.373,24.373,5428.7467368096,0
+SNPE.US,D,20190718,000000,24.3184,24.4236,24.3184,24.4236,2693.7068302238,0
+SNPE.US,D,20190719,000000,24.622,24.622,24.2907,24.2907,6480.2198745055,0
+SNPE.US,D,20190722,000000,24.3184,24.3522,24.3184,24.3522,820.61278435711,0
+SNPE.US,D,20190723,000000,24.3958,24.5159,24.3958,24.5159,1284.3497386621,0
+SNPE.US,D,20190724,000000,24.5267,24.622,24.5267,24.62,4407.5173135249,0
+SNPE.US,D,20190725,000000,24.5843,24.5882,24.5059,24.5059,1623.0793400675,0
+SNPE.US,D,20190726,000000,24.7162,24.7281,24.7162,24.7281,2496.1145627373,0
+SNPE.US,D,20190729,000000,24.7063,24.7122,24.6874,24.7122,1193.6185954285,0
+SNPE.US,D,20190730,000000,24.6508,24.6606,24.613,24.613,2019.2719988542,0
+SNPE.US,D,20190731,000000,24.3938,24.3938,24.3938,24.3938,4.0324952548261,0
+SNPE.US,D,20190801,000000,24.4702,24.6328,24.122,24.1647,2644.3087633522,0
+SNPE.US,D,20190802,000000,23.9495,23.9862,23.9247,23.9862,8639.6210834649,0
+SNPE.US,D,20190805,000000,23.6816,23.6816,23.2561,23.3057,3680.6600438425,0
+SNPE.US,D,20190806,000000,23.4932,23.5863,23.3205,23.5863,9169.8942094745,0
+SNPE.US,D,20190807,000000,23.3503,23.6301,23.2085,23.6301,3483.067776356,0
+SNPE.US,D,20190808,000000,23.761,24.0258,23.759,24.0258,4971.0585253868,0
+SNPE.US,D,20190809,000000,24.0446,24.0446,23.75,23.9058,2915.4940692393,0
+SNPE.US,D,20190812,000000,23.8523,23.8523,23.7114,23.7114,775.24721274031,0
+SNPE.US,D,20190813,000000,24.008,24.008,23.9752,23.9752,220.77911520173,0
+SNPE.US,D,20190814,000000,23.6092,23.6092,23.3295,23.3295,2299.5304190646,0
+SNPE.US,D,20190815,000000,23.3404,23.3612,23.1738,23.3612,4408.5254373386,0
+SNPE.US,D,20190816,000000,23.6102,23.7114,23.6063,23.7114,1865.0290553571,0
+SNPE.US,D,20190819,000000,24,24,24,24,23.18684771525,0
+SNPE.US,D,20190820,000000,23.9058,23.9107,23.8126,23.8126,1336.7721769748,0
+SNPE.US,D,20190821,000000,23.9862,24.0348,23.9862,24.013,7674.8465937477,0
+SNPE.US,D,20190822,000000,24.0893,24.0893,23.9574,24.011,4899.4817346137,0
+SNPE.US,D,20190823,000000,23.3612,23.9862,23.2898,23.2898,792.38531757332,0
+SNPE.US,D,20190826,000000,23.5229,23.5953,23.5229,23.5953,1252.0897766235,0
+SNPE.US,D,20190827,000000,23.7094,23.7114,23.5635,23.5705,3528.4333479728,0
+SNPE.US,D,20190828,000000,23.6975,23.7064,23.6727,23.6915,3054.6151555308,0
+SNPE.US,D,20190829,000000,23.9881,23.9901,23.9296,23.9901,858.92148927795,0
+SNPE.US,D,20190830,000000,24.1101,24.1101,23.9485,24.0268,3416.5316046514,0
+SNPE.US,D,20190903,000000,23.8076,23.8701,23.8076,23.8701,720.80852680016,0
+SNPE.US,D,20190904,000000,24.0804,24.125,24.0804,24.125,8836.2052271376,0
+SNPE.US,D,20190905,000000,24.4415,24.5039,24.4375,24.4484,13989.734162805,0
+SNPE.US,D,20190906,000000,24.4801,24.5179,24.4663,24.4663,3147.3625463918,0
+SNPE.US,D,20190909,000000,24.5247,24.5247,24.4504,24.4821,3376.2066521031,0
+SNPE.US,D,20190910,000000,24.4038,24.4424,24.3859,24.4424,1178.4967382229,0
+SNPE.US,D,20190911,000000,24.5565,24.6309,24.5565,24.6309,12911.041682139,0
+SNPE.US,D,20190912,000000,24.7162,24.8323,24.7162,24.7629,1755.1435596631,0
+SNPE.US,D,20190913,000000,24.7935,24.7935,24.7063,24.739,2436.6352577287,0
+SNPE.US,D,20190916,000000,24.6408,24.6528,24.6328,24.6448,3114.0944605394,0
+SNPE.US,D,20190917,000000,24.621,24.7083,24.621,24.7083,27494.560771218,0
+SNPE.US,D,20190918,000000,24.6606,24.7152,24.6309,24.7152,462.72883049129,0
+SNPE.US,D,20190919,000000,24.8115,24.8313,24.7321,24.7321,533.29749745075,0
+SNPE.US,D,20190920,000000,24.8035,24.8035,24.6438,24.6438,1431.5358154633,0
+SNPE.US,D,20190923,000000,24.5932,24.6825,24.5932,24.628,10150.798680211,0
+SNPE.US,D,20190924,000000,24.7261,24.7469,24.3562,24.4206,2725682.501347,0
+SNPE.US,D,20190925,000000,24.4008,24.5932,24.3254,24.5882,47003.772814066,0
+SNPE.US,D,20190926,000000,24.5257,24.5545,24.4266,24.5079,13956.466076953,0
+SNPE.US,D,20190927,000000,24.5257,24.5734,24.2698,24.369,6890.5262666841,0
+SNPE.US,D,20190930,000000,24.5159,24.5635,24.4731,24.5129,61441.113950157,0
+SNPE.US,D,20191001,000000,24.5159,24.6398,24.2013,24.2103,19536.431385818,0
+SNPE.US,D,20191002,000000,23.9335,23.9335,23.6479,23.7432,595920.13251057,0
+SNPE.US,D,20191003,000000,23.5685,23.9137,23.5308,23.9058,19208.791146364,0
+SNPE.US,D,20191004,000000,24.0764,24.2887,24.0665,24.2887,7059.8910673868,0
+SNPE.US,D,20191007,000000,24.2371,24.3324,24.2153,24.2153,4924.6848299563,0
+SNPE.US,D,20191008,000000,23.9039,24.0586,23.8245,23.8245,13241.706293035,0
+SNPE.US,D,20191009,000000,24.0764,24.124,23.9871,24.0665,20862.114200843,0
+SNPE.US,D,20191010,000000,24.009,24.3046,24.009,24.2004,101610.81543111,0
+SNPE.US,D,20191011,000000,24.6398,24.6398,24.4831,24.4831,3097.9644795201,0
+SNPE.US,D,20191014,000000,24.4107,24.4781,24.4107,24.4444,6646.5603037671,0
+SNPE.US,D,20191015,000000,24.4781,24.7361,24.4781,24.6874,7695.0090700219,0
+SNPE.US,D,20191016,000000,24.6299,24.6974,24.6031,24.622,8424.8907111454,0
+SNPE.US,D,20191017,000000,24.6974,24.7857,24.6557,24.6874,33924.374455038,0
+SNPE.US,D,20191018,000000,24.7549,24.7549,24.5803,24.6825,9561.0462491926,0
+SNPE.US,D,20191021,000000,24.7639,24.8223,24.7489,24.8223,6728.2183326773,0
+SNPE.US,D,20191022,000000,24.8819,24.9166,24.7707,24.7707,10896.810302353,0
+SNPE.US,D,20191023,000000,24.8125,24.8154,24.7281,24.8095,11858.56042063,0
+SNPE.US,D,20191024,000000,24.8422,24.871,24.7837,24.86,7455.0756023597,0
+SNPE.US,D,20191025,000000,24.8125,24.98,24.8125,24.9552,25844.26208818,0
+SNPE.US,D,20191028,000000,25.0406,25.1378,25.0406,25.1149,8301.8996058732,0
+SNPE.US,D,20191029,000000,25.1139,25.1576,25.0406,25.0614,6008.4179296909,0
+SNPE.US,D,20191030,000000,25.0307,25.1407,25.0227,25.1397,28581.318242394,0
+SNPE.US,D,20191031,000000,25.1091,25.1101,24.9751,25.0575,14880.915614122,0
+SNPE.US,D,20191101,000000,25.3094,25.3094,25.2558,25.3074,5439.8360987604,0
+SNPE.US,D,20191104,000000,25.4423,25.4493,25.3947,25.4195,6281.6194832053,0
+SNPE.US,D,20191105,000000,25.4235,25.4621,25.3709,25.3957,10696.193663426,0
+SNPE.US,D,20191106,000000,25.3947,25.4047,25.3322,25.3997,9059.0005899668,0
+SNPE.US,D,20191107,000000,25.4919,25.604,25.4919,25.5008,11468.416504725,0
+SNPE.US,D,20191108,000000,25.4423,25.5702,25.4423,25.5702,10907.899664305,0
+SNPE.US,D,20191111,000000,25.4919,25.5604,25.4919,25.5177,5531.5753658077,0
+SNPE.US,D,20191112,000000,25.5702,25.6575,25.5246,25.5654,9158.8048475237,0
+SNPE.US,D,20191113,000000,25.4621,25.6288,25.4621,25.61,7496.4086787217,0
+SNPE.US,D,20191114,000000,25.6536,25.6536,25.5554,25.6288,6437.8786743298,0
+SNPE.US,D,20191115,000000,25.8162,25.8162,25.7201,25.8004,6894.5587619389,0
+SNPE.US,D,20191118,000000,25.7776,25.845,25.7687,25.8272,6821.973847352,0
+SNPE.US,D,20191119,000000,25.8738,25.8738,25.7736,25.8262,10475.414548225,0
+SNPE.US,D,20191120,000000,25.7974,25.8064,25.6625,25.7131,7924.861299547,0
+SNPE.US,D,20191121,000000,25.6536,25.7211,25.6337,25.6755,6807.8601139601,0
+SNPE.US,D,20191122,000000,25.7299,25.7389,25.6813,25.7211,7015.5336195837,0
+SNPE.US,D,20191125,000000,25.844,25.9264,25.844,25.9264,12036.998335656,0
+SNPE.US,D,20191126,000000,25.9234,26.0067,25.9234,26.0047,8238.3878056097,0
+SNPE.US,D,20191127,000000,26.0265,26.103,26.0265,26.0841,4823.8724485857,0
+SNPE.US,D,20191129,000000,26.0633,26.1416,25.9969,26.0067,5071.8709067575,0
+SNPE.US,D,20191202,000000,25.9135,25.9135,25.7587,25.7885,9297.9259338152,0
+SNPE.US,D,20191203,000000,25.5406,25.6238,25.4621,25.6179,12395.890413335,0
+SNPE.US,D,20191204,000000,25.7974,25.8212,25.7687,25.7915,4846.0511724872,0
+SNPE.US,D,20191205,000000,25.7776,25.8362,25.7548,25.8342,8860.4001986666,0
+SNPE.US,D,20191206,000000,26.0444,26.1128,26.0444,26.0603,6046.7266346117,0
+SNPE.US,D,20191209,000000,25.9869,26.093,25.9779,25.9779,6572.9672653665,0
+SNPE.US,D,20191210,000000,25.9839,26.0265,25.9621,25.9621,15749.918341537,0
+SNPE.US,D,20191211,000000,26.0345,26.0385,25.9681,26.0325,14548.234755599,0
+SNPE.US,D,20191212,000000,26.1516,26.3133,26.1079,26.2983,11733.55306773,0
+SNPE.US,D,20191213,000000,26.2845,26.3599,26.2497,26.3033,5114.2121069332,0
+SNPE.US,D,20191216,000000,26.467,26.5741,26.467,26.5206,25832.164602416,0
+SNPE.US,D,20191217,000000,26.5344,26.5642,26.4858,26.4858,16076.550457178,0
+SNPE.US,D,20191218,000000,26.5156,26.5344,26.4472,26.4472,51711.711024075,0
+SNPE.US,D,20191219,000000,26.4472,26.5741,26.4472,26.5443,7426.8481355759,0
+SNPE.US,D,20191220,000000,26.6386,26.7834,26.6386,26.714,23272.538239415,0
+SNPE.US,D,20191223,000000,26.8519,26.8519,26.714,26.719,10234.472956748,0
+SNPE.US,D,20191224,000000,26.6852,26.7338,26.6852,26.6951,20866.146696098,0
+SNPE.US,D,20191226,000000,26.7239,26.8717,26.7239,26.8618,7439.9537451541,0
+SNPE.US,D,20191227,000000,26.9283,27.0136,26.8717,26.8717,16342.695143997,0
+SNPE.US,D,20191230,000000,26.8797,26.8797,26.7536,26.7735,6100.1571967382,0
+SNPE.US,D,20191231,000000,26.7735,26.7934,26.7001,26.7934,15974.729951993,0
+SNPE.US,D,20200102,000000,26.8995,27.071,26.8717,27.0334,13111.658321067,0
+SNPE.US,D,20200103,000000,26.7636,26.9649,26.7636,26.8797,13675.199532928,0
+SNPE.US,D,20200106,000000,26.705,26.9649,26.705,26.9649,13349.575541101,0
+SNPE.US,D,20200107,000000,26.9749,26.9749,26.8647,26.8895,8198.0628530614,0
+SNPE.US,D,20200108,000000,26.8895,27.1296,26.8895,26.9848,5865.2643481445,0
+SNPE.US,D,20200109,000000,27.1296,27.2149,27.1296,27.2149,17219.762861921,0
+SNPE.US,D,20200110,000000,27.2625,27.2635,27.1098,27.1098,3148.3706702055,0
+SNPE.US,D,20200113,000000,27.2824,27.2824,27.1673,27.2824,12556.182099714,0
+SNPE.US,D,20200114,000000,27.3895,27.3895,27.2337,27.2536,9913.8895839899,0
+SNPE.US,D,20200115,000000,27.332,27.3895,27.2249,27.3022,34073.576779466,0
+SNPE.US,D,20200116,000000,27.4549,27.5373,27.4351,27.5373,5345.072460272,0
+SNPE.US,D,20200117,000000,27.7258,27.7258,27.6097,27.6722,14262.93571632,0
+SNPE.US,D,20200121,000000,27.5522,27.687,27.5522,27.5899,14061.310953579,0
+SNPE.US,D,20200122,000000,27.6772,27.7903,27.6534,27.6772,6516.5123317989,0
+SNPE.US,D,20200123,000000,27.5522,27.6454,27.4847,27.6374,28789.999871831,0
+SNPE.US,D,20200124,000000,27.6374,27.6464,27.322,27.4054,11261.751122916,0
+SNPE.US,D,20200127,000000,26.8717,27.1583,25.6109,26.9947,28671.041261813,0
+SNPE.US,D,20200128,000000,27.1961,27.3984,27.1961,27.3082,14815.387566231,0
+SNPE.US,D,20200129,000000,27.5125,27.5125,27.2526,27.2744,23695.950241171,0
+SNPE.US,D,20200130,000000,27.09,27.3984,27.0612,27.3984,6240.2864068434,0
+SNPE.US,D,20200131,000000,27.3706,27.3706,26.9451,26.9848,15399.091254367,0
+SNPE.US,D,20200203,000000,27.1633,27.2774,27.1495,27.1574,7571.009840936,0
+SNPE.US,D,20200204,000000,27.5423,27.5899,27.5205,27.5205,8840.2377223925,0
+SNPE.US,D,20200205,000000,27.9252,27.9252,27.6622,27.7952,15434.375587847,0
+SNPE.US,D,20200206,000000,27.821,27.935,27.821,27.9162,13894.970524317,0
+SNPE.US,D,20200207,000000,27.7724,27.9252,27.7724,27.7913,22367.243054707,0
+SNPE.US,D,20200210,000000,27.687,28.0134,27.687,28.0134,9791.9066025314,0
+SNPE.US,D,20200211,000000,28.2049,28.2049,28.0481,28.0481,45451.262140958,0
+SNPE.US,D,20200212,000000,28.186,28.2524,28.1622,28.2436,16571.539249708,0
+SNPE.US,D,20200213,000000,28.1473,28.2614,28.1275,28.186,55219.981895774,0
+SNPE.US,D,20200214,000000,28.2346,28.2614,28.186,28.2614,23436.86242105,0
+SNPE.US,D,20200218,000000,28.1473,28.196,28.0432,28.1473,35932.557091941,0
+SNPE.US,D,20200219,000000,28.3983,28.3983,28.2346,28.3289,95591.308139466,0
+SNPE.US,D,20200220,000000,28.2812,28.3289,27.9549,28.186,72793.596216307,0
+SNPE.US,D,20200221,000000,28.186,28.186,27.8071,27.8795,21258.306859629,0
+SNPE.US,D,20200224,000000,26.955,27.2249,26.9093,26.9093,18269.219751989,0
+SNPE.US,D,20200225,000000,27.0334,27.0334,26.0137,26.1198,35333.7315466,0
+SNPE.US,D,20200226,000000,26.2925,26.5821,26.0236,26.0742,34245.96595161,0
+SNPE.US,D,20200227,000000,25.6496,25.8024,24.864,24.864,38580.898350549,0
+SNPE.US,D,20200228,000000,23.9782,24.5257,23.3335,24.4751,198121.53248867,0
+SNPE.US,D,20200302,000000,25.0058,25.861,24.6854,25.861,340040.16236321,0
+SNPE.US,D,20200303,000000,25.8906,26.218,24.9096,25.2152,166159.97509892,0
+SNPE.US,D,20200304,000000,25.4403,26.2577,25.4403,26.2577,92541.733603003,0
+SNPE.US,D,20200305,000000,25.5256,25.8272,25.1695,25.3134,90108.122716716,0
+SNPE.US,D,20200306,000000,24.6031,24.9444,24.3304,24.9444,40816.91696935,0
+SNPE.US,D,20200309,000000,25.0921,25.0921,22.9238,22.9694,594344.43498974,0
+SNPE.US,D,20200310,000000,23.9405,24.1191,23.2293,24.1191,447680.5663241,0
+SNPE.US,D,20200311,000000,23.4019,23.5358,22.7303,23.0984,18804.533497068,0
+SNPE.US,D,20200312,000000,21.3168,21.7919,20.8,21.6818,130607.48068474,0
+SNPE.US,D,20200313,000000,22.7958,22.8058,20.9528,22.7958,662687.16456854,0
+SNPE.US,D,20200316,000000,21.058,21.6164,19.9985,20.2415,168457.48927036,0
+SNPE.US,D,20200317,000000,20.4727,21.4993,20.0085,21.0956,166206.34879435,0
+SNPE.US,D,20200318,000000,20.6413,20.6413,19.2616,20.2793,53246.075468537,0
+SNPE.US,D,20200319,000000,20.0978,20.8357,20.0978,20.4628,67374.930717634,0
+SNPE.US,D,20200320,000000,20.674,20.684,19.4609,19.4609,27958.297725523,0
+SNPE.US,D,20200323,000000,19.4183,19.4183,18.6624,18.8766,924564.46328364,0
+SNPE.US,D,20200324,000000,19.8746,20.6463,19.8348,20.6463,53906.396566515,0
+SNPE.US,D,20200325,000000,20.8099,21.5648,20.3537,20.8487,48103.63589482,0
+SNPE.US,D,20200326,000000,21.3327,22.1263,21.2752,22.1263,29705.376294676,0
+SNPE.US,D,20200327,000000,21.5549,22.1163,21.3526,21.4438,103145.17987557,0
+SNPE.US,D,20200330,000000,21.7007,22.2156,21.7007,22.2156,28428.08342271,0
+SNPE.US,D,20200331,000000,22.1649,22.3395,21.8415,21.8415,6427.7974361928,0
+SNPE.US,D,20200401,000000,21.1581,21.3128,20.8487,20.8973,10798.014168611,0
+SNPE.US,D,20200402,000000,20.801,21.3426,20.801,21.3426,14811.355070976,0
+SNPE.US,D,20200403,000000,21.295,21.295,20.8487,21.0322,7966.1943759089,0
+SNPE.US,D,20200406,000000,21.8852,22.5836,21.8525,22.5618,11658.951905515,0
+SNPE.US,D,20200407,000000,23.151,23.1906,22.5121,22.5121,192079.84647313,0
+SNPE.US,D,20200408,000000,22.7075,23.2679,22.528,23.2481,298945.00322127,0
+SNPE.US,D,20200409,000000,23.5011,24.6031,23.3741,23.5963,338242.67760337,0
+SNPE.US,D,20200413,000000,23.3345,23.4138,23.0458,23.4038,121625.09750463,0
+SNPE.US,D,20200414,000000,24.003,24.1201,23.8463,24.1052,16416.288182397,0
+SNPE.US,D,20200415,000000,23.7342,23.7808,23.4426,23.5576,102659.26419736,0
+SNPE.US,D,20200416,000000,23.6539,23.7898,23.4812,23.7898,67196.492802608,0
+SNPE.US,D,20200417,000000,24.1965,24.4385,24.0328,24.372,20669.562552425,0
+SNPE.US,D,20200420,000000,24.1389,24.3125,23.9058,23.9257,11866.62541114,0
+SNPE.US,D,20200421,000000,23.5199,23.5199,23.132,23.2253,32822.495126657,0
+SNPE.US,D,20200422,000000,23.7034,23.7808,23.5417,23.7332,6203.9939495499,0
+SNPE.US,D,20200423,000000,23.9187,24.0526,23.6707,23.6707,35171.423612593,0
+SNPE.US,D,20200424,000000,23.6826,24.013,23.6221,23.9832,8454.1263017429,0
+SNPE.US,D,20200427,000000,24.2341,24.4216,24.1965,24.362,15459.578683189,0
+SNPE.US,D,20200428,000000,24.6795,24.7083,24.1995,24.1995,9287.8446956782,0
+SNPE.US,D,20200429,000000,24.613,24.9592,24.613,24.8263,9445.1120106164,0
+SNPE.US,D,20200430,000000,24.8461,24.8461,24.4494,24.6706,445246.95543781,0
+SNPE.US,D,20200501,000000,24.1657,24.1995,23.8661,23.9257,57460.033009831,0
+SNPE.US,D,20200504,000000,23.6539,24.0704,23.6539,24.0228,260232.04065113,0
+SNPE.US,D,20200505,000000,24.3879,24.5446,24.2738,24.3125,62782.926746201,0
+SNPE.US,D,20200506,000000,24.5257,24.5257,24.1677,24.1775,11001.655178979,0
+SNPE.US,D,20200507,000000,24.4673,24.5734,24.4097,24.4295,8500.4999971734,0
+SNPE.US,D,20200508,000000,24.6984,24.8164,24.6616,24.7797,9128.5611331125,0
+SNPE.US,D,20200511,000000,24.5833,24.989,24.5833,24.8858,153076.54424464,0
+SNPE.US,D,20200512,000000,25.0178,25.0178,24.381,24.381,29762.839352057,0
+SNPE.US,D,20200513,000000,24.4295,24.4295,23.8324,23.9742,28172.019974028,0
+SNPE.US,D,20200514,000000,23.7808,24.2738,23.5338,24.2738,173318.66230005,0
+SNPE.US,D,20200515,000000,24.1101,24.372,24.0228,24.372,70205.742386522,0
+SNPE.US,D,20200518,000000,24.9216,25.238,24.8759,25.0475,110903.70074586,0
+SNPE.US,D,20200519,000000,25.0565,25.1249,24.7867,24.7867,329167.54703239,0
+SNPE.US,D,20200520,000000,25.0961,25.2796,25.0961,25.241,72270.379956993,0
+SNPE.US,D,20200521,000000,25.2231,25.2618,24.9989,25.0376,97107.52635528,0
+SNPE.US,D,20200522,000000,24.9484,25.0961,24.9126,25.0961,42211.152203706,0
+SNPE.US,D,20200526,000000,25.61,25.6189,25.3372,25.3471,123545.57336973,0
+SNPE.US,D,20200527,000000,25.5911,25.7151,25.1646,25.7151,263133.42098698,0
+SNPE.US,D,20200528,000000,25.7151,25.975,25.5911,25.6655,271559.31982194,0
+SNPE.US,D,20200529,000000,25.601,25.8014,25.3749,25.7925,152212.58213629,0
+SNPE.US,D,20200601,000000,25.7538,25.9204,25.6565,25.851,22437.811721666,0
+SNPE.US,D,20200602,000000,25.9393,26.0623,25.8312,26.0553,118328.53263381,0
+SNPE.US,D,20200603,000000,26.2765,26.461,26.2398,26.3817,365062.80354322,0
+SNPE.US,D,20200604,000000,26.3321,26.4512,26.1317,26.3153,217443.23350218,0
+SNPE.US,D,20200605,000000,26.7993,27.0988,26.7993,26.9927,154289.31719253,0
+SNPE.US,D,20200608,000000,27.079,27.2923,26.9629,27.2923,431759.26693423,0
+SNPE.US,D,20200609,000000,27.0314,27.2824,27.0116,27.1851,721109.95582046,0
+SNPE.US,D,20200610,000000,27.2347,27.3022,27.0404,27.0404,215834.2678955,0
+SNPE.US,D,20200611,000000,26.3916,26.4997,25.4939,25.5226,207161.37872618,0
+SNPE.US,D,20200612,000000,26.1416,26.1803,25.3649,25.851,660575.14517882,0
+SNPE.US,D,20200615,000000,25.2796,26.1218,25.2796,26.0047,137706.68858087,0
+SNPE.US,D,20200616,000000,26.6912,26.7496,26.22,26.5771,469478.21942406,0
+SNPE.US,D,20200617,000000,26.6337,26.6783,26.3817,26.461,242323.72922445,0
+SNPE.US,D,20200618,000000,26.3251,26.471,26.2497,26.4312,79755.699273764,0
+SNPE.US,D,20200619,000000,26.7706,26.7706,26.219,26.3053,101027.11174297,0
+SNPE.US,D,20200622,000000,26.3251,26.5394,26.2389,26.4898,422810.15183995,0
+SNPE.US,D,20200623,000000,26.7804,26.8697,26.6347,26.6743,78260.651658037,0
+SNPE.US,D,20200624,000000,26.5096,26.5096,25.9284,25.9581,74290.66007966,0
+SNPE.US,D,20200625,000000,25.9939,26.3251,25.7905,26.3251,77616.460541079,0
+SNPE.US,D,20200626,000000,26.2389,26.2389,25.608,25.7329,75604.24540892,0
+SNPE.US,D,20200629,000000,25.7716,25.9939,25.5594,25.9839,140782.47433649,0
+SNPE.US,D,20200630,000000,26.0137,26.5196,26.0137,26.4412,54439.694063966,0
+SNPE.US,D,20200701,000000,26.5295,26.6922,26.471,26.5593,157649.39386361,0
+SNPE.US,D,20200702,000000,26.9173,27.0036,26.6743,26.7021,117040.15039989,0
+SNPE.US,D,20200706,000000,27.1008,27.2069,27.0512,27.1782,94794.890326638,0
+SNPE.US,D,20200707,000000,27.0909,27.2467,26.8598,26.9075,409249.87842179,0
+SNPE.US,D,20200708,000000,27.0136,27.1405,26.9253,27.1207,121039.37756886,0
+SNPE.US,D,20200709,000000,27.1871,27.1871,26.711,27.0334,257755.08044086,0
+SNPE.US,D,20200710,000000,27.0234,27.2952,26.8787,27.2556,157915.53855043,0
+SNPE.US,D,20200713,000000,27.4589,27.7129,26.9848,26.9937,94207.154143247,0
+SNPE.US,D,20200714,000000,26.9361,27.3448,26.7506,27.325,54139.273167481,0
+SNPE.US,D,20200715,000000,27.5859,27.6246,27.4391,27.5571,30350.575535448,0
+SNPE.US,D,20200716,000000,27.3846,27.449,27.3052,27.4202,144096.17731214,0
+SNPE.US,D,20200717,000000,27.4877,27.5859,27.3548,27.4977,35282.317232101,0
+SNPE.US,D,20200720,000000,27.5273,27.8567,27.4787,27.8279,49516.017357823,0
+SNPE.US,D,20200721,000000,28.0233,28.0233,27.7991,27.8567,25509.56498203,0
+SNPE.US,D,20200722,000000,27.8091,27.9936,27.7991,27.9936,19066.645688631,0
+SNPE.US,D,20200723,000000,27.9648,27.9836,27.4877,27.6058,39215.00822937,0
+SNPE.US,D,20200724,000000,27.4202,27.4877,27.2467,27.3846,73445.852323775,0
+SNPE.US,D,20200727,000000,27.4292,27.6544,27.3934,27.6544,43544.90000924,0
+SNPE.US,D,20200728,000000,27.5671,27.6742,27.4282,27.4292,25690.019144683,0
+SNPE.US,D,20200729,000000,27.5373,27.7991,27.5373,27.7991,34750.027858464,0
+SNPE.US,D,20200730,000000,27.5175,27.7129,27.3151,27.704,51351.810822583,0
+SNPE.US,D,20200731,000000,27.9836,27.9836,27.5075,27.9836,33859.854530961,0
+SNPE.US,D,20200803,000000,28.1384,28.2416,28.1097,28.1979,36651.349371114,0
+SNPE.US,D,20200804,000000,28.1285,28.2842,28.1097,28.2842,49107.727213272,0
+SNPE.US,D,20200805,000000,28.436,28.4747,28.3923,28.4598,15253.921425194,0
+SNPE.US,D,20200806,000000,28.3825,28.7117,28.3825,28.7019,20146.346293111,0
+SNPE.US,D,20200807,000000,28.5947,28.7197,28.5272,28.6929,45105.475672857,0
+SNPE.US,D,20200810,000000,28.7514,28.7603,28.6146,28.7603,27147.766179303,0
+SNPE.US,D,20200811,000000,28.8754,28.9052,28.4409,28.4409,72608.101434585,0
+SNPE.US,D,20200812,000000,28.6929,28.9845,28.6929,28.9548,22483.177293282,0
+SNPE.US,D,20200813,000000,28.8952,29.0113,28.808,28.8952,20967.967201282,0
+SNPE.US,D,20200814,000000,28.8179,28.9349,28.808,28.8556,63208.354995585,0
+SNPE.US,D,20200817,000000,29.0123,29.0321,28.9478,29.0223,70902.355941794,0
+SNPE.US,D,20200818,000000,29.052,29.1194,28.9449,29.1194,20463.905294428,0
+SNPE.US,D,20200819,000000,29.0897,29.1582,28.925,28.9746,76720.238470693,0
+SNPE.US,D,20200820,000000,28.8,29.1392,28.8,29.1194,17085.682394698,0
+SNPE.US,D,20200821,000000,29.1194,29.2643,29.0897,29.2543,82781.078838697,0
+SNPE.US,D,20200824,000000,29.5261,29.546,29.4012,29.546,44047.953792279,0
+SNPE.US,D,20200825,000000,29.5747,29.6521,29.4795,29.6521,30909.076128242,0
+SNPE.US,D,20200826,000000,29.7206,29.9814,29.6908,29.9814,30214.478820598,0
+SNPE.US,D,20200827,000000,30.0608,30.1779,29.9061,30.031,162088.16301536,0
+SNPE.US,D,20200828,000000,30.1282,30.2343,30.031,30.2067,25387.582000571,0
+SNPE.US,D,20200831,000000,30.2245,30.283,30.0906,30.0906,64187.243218694,0
+SNPE.US,D,20200901,000000,30.2245,30.4199,30.1282,30.4199,118017.02237536,0
+SNPE.US,D,20200902,000000,30.6133,30.8851,30.4665,30.8454,55444.793506232,0
+SNPE.US,D,20200903,000000,30.642,30.6718,29.4984,29.7106,118372.89008161,0
+SNPE.US,D,20200904,000000,29.7007,29.8673,28.808,29.4884,33474.751234125,0
+SNPE.US,D,20200908,000000,28.8456,28.9597,28.5352,28.5352,28737.577433518,0
+SNPE.US,D,20200909,000000,29.0033,29.3813,28.8754,29.1958,62173.011838908,0
+SNPE.US,D,20200910,000000,29.4012,29.4309,28.5748,28.6641,115067.25209646,0
+SNPE.US,D,20200911,000000,28.8278,28.8456,28.3923,28.6443,32303.311362598,0
+SNPE.US,D,20200914,000000,28.9349,29.177,28.8754,29.0123,17559.500587141,0
+SNPE.US,D,20200915,000000,29.2841,29.3227,29.0817,29.1869,18538.388810249,0
+SNPE.US,D,20200916,000000,29.3129,29.3327,28.9935,29.0033,25355.322038533,0
+SNPE.US,D,20200917,000000,28.9647,28.9647,28.4499,28.6829,37040.485163205,0
+SNPE.US,D,20200918,000000,28.8278,28.8278,28.1265,28.3675,85053.389914792,0
+SNPE.US,D,20200921,000000,27.9232,28.0709,27.6216,28.0709,71635.261954358,0
+SNPE.US,D,20200922,000000,28.2832,28.4301,28.0313,28.4301,23263.465125091,0
+SNPE.US,D,20200923,000000,28.4975,28.4975,27.6841,27.7059,28165.971231146,0
+SNPE.US,D,20200924,000000,27.6414,28.0967,27.5234,27.7961,37721.976861271,0
+SNPE.US,D,20200925,000000,27.7961,28.3715,27.6812,28.312,112397.74023777,0
+SNPE.US,D,20200928,000000,28.7019,28.8179,28.6245,28.7802,85070.528019625,0
+SNPE.US,D,20200929,000000,28.7802,28.8,28.565,28.6344,22897.516180716,0
+SNPE.US,D,20200930,000000,28.6542,29.1204,28.6542,28.8179,279702.94398906,0
+SNPE.US,D,20201001,000000,29.2563,29.2563,28.8764,29.0629,96293.97043762,0
+SNPE.US,D,20201002,000000,28.6245,28.8864,28.5848,28.7019,110750.46592617,0
+SNPE.US,D,20201005,000000,28.9359,29.2563,28.9359,29.2563,31264.94383448,0
+SNPE.US,D,20201006,000000,29.2861,29.3932,28.7703,28.8179,61443.130197785,0
+SNPE.US,D,20201007,000000,29.053,29.3635,29.053,29.3059,47500.777854224,0
+SNPE.US,D,20201008,000000,29.5103,29.5291,29.413,29.5014,19537.439509632,0
+SNPE.US,D,20201009,000000,29.7334,29.8426,29.6373,29.8227,36229.953616985,0
+SNPE.US,D,20201012,000000,30.1431,30.4833,30.0548,30.4348,738977.9422946,0
+SNPE.US,D,20201013,000000,30.4447,30.4447,30.1332,30.2017,15742.861474841,0
+SNPE.US,D,20201014,000000,30.2115,30.3177,29.9259,29.9656,26025.724374647,0
+SNPE.US,D,20201015,000000,29.5678,29.9557,29.5678,29.9557,23934.87558502,0
+SNPE.US,D,20201016,000000,30.0945,30.1828,29.9169,29.9169,12213.420003054,0
+SNPE.US,D,20201019,000000,30.0548,30.0648,29.3545,29.423,26619.50930092,0
+SNPE.US,D,20201020,000000,29.539,29.8634,29.5023,29.5975,376574.56937194,0
+SNPE.US,D,20201021,000000,29.5489,29.783,29.4914,29.4914,34942.579506882,0
+SNPE.US,D,20201022,000000,29.5777,29.7732,29.3446,29.6839,199342.37042707,0
+SNPE.US,D,20201023,000000,29.7334,29.7532,29.5579,29.7434,43974.360753878,0
+SNPE.US,D,20201026,000000,29.4815,29.5579,28.9141,29.2365,38133.291377263,0
+SNPE.US,D,20201027,000000,29.2365,29.3247,29.1402,29.1978,38226.038768124,0
+SNPE.US,D,20201028,000000,28.6641,28.6641,28.0709,28.0898,195185.87594316,0
+SNPE.US,D,20201029,000000,28.2932,28.7415,28.0511,28.5074,51302.412755711,0
+SNPE.US,D,20201030,000000,28.2733,28.3815,27.7674,27.9728,46875.741089726,0
+SNPE.US,D,20201102,000000,28.3616,28.5174,28.1365,28.3616,22685.810179838,0
+SNPE.US,D,20201103,000000,28.6731,29.1056,28.6641,28.9359,18857.964059194,0
+SNPE.US,D,20201104,000000,29.4616,30.0251,29.3833,29.7136,86965.800789392,0
+SNPE.US,D,20201105,000000,30.1917,30.4357,30.154,30.2493,129856.42844354,0
+SNPE.US,D,20201106,000000,30.2295,30.3276,30.035,30.2195,16384.028220358,0
+SNPE.US,D,20201109,000000,31.1549,31.5636,30.4546,30.5032,34037.284322173,0
+SNPE.US,D,20201110,000000,30.3951,30.5131,30.1649,30.3852,143887.4956827,0
+SNPE.US,D,20201111,000000,30.5617,30.7076,30.5151,30.6192,181693.14682052,0
+SNPE.US,D,20201112,000000,30.5131,30.6242,30.2017,30.3852,84691.473465671,0
+SNPE.US,D,20201113,000000,30.5895,30.8236,30.4933,30.7561,147347.37661134,0
+SNPE.US,D,20201116,000000,31.018,31.0865,30.8425,31.0865,50861.862649121,0
+SNPE.US,D,20201117,000000,30.892,31.0091,30.7651,30.892,30066.284619983,0
+SNPE.US,D,20201118,000000,30.9406,30.9704,30.5419,30.5419,26150.731727547,0
+SNPE.US,D,20201119,000000,30.5231,30.7076,30.3464,30.6778,173336.8085287,0
+SNPE.US,D,20201120,000000,30.648,30.648,30.4447,30.4447,16875.992641447,0
+SNPE.US,D,20201123,000000,30.6381,30.658,30.3752,30.6094,93212.135939119,0
+SNPE.US,D,20201124,000000,30.8037,31.1083,30.7363,31.0963,74220.091412701,0
+SNPE.US,D,20201125,000000,31.0666,31.1063,30.9833,31.0567,16436.450658671,0
+SNPE.US,D,20201127,000000,31.145,31.2234,31.1163,31.1311,9742.5085356598,0
+SNPE.US,D,20201130,000000,31.1351,31.1351,30.8137,31.018,72505.272805587,0
+SNPE.US,D,20201201,000000,31.3196,31.5249,31.262,31.3979,28200.247440812,0
+SNPE.US,D,20201202,000000,31.3096,31.4763,31.2134,31.4763,68218.730349706,0
+SNPE.US,D,20201203,000000,31.505,31.5348,31.3394,31.4177,18466.812019476,0
+SNPE.US,D,20201204,000000,31.4852,31.6707,31.4614,31.6707,16223.736533979,0
+SNPE.US,D,20201207,000000,31.5546,31.6707,31.4763,31.6122,78086.246238266,0
+SNPE.US,D,20201208,000000,31.5249,31.7283,31.4465,31.7093,47632.842073819,0
+SNPE.US,D,20201209,000000,31.7183,31.7471,31.3295,31.4177,54114.070072139,0
+SNPE.US,D,20201210,000000,31.2997,31.4565,31.1857,31.3681,70888.242208401,0
+SNPE.US,D,20201211,000000,31.2134,31.2898,30.9932,31.2532,66251.880789165,0
+SNPE.US,D,20201214,000000,31.4763,31.5448,31.145,31.1648,27656.868705225,0
+SNPE.US,D,20201215,000000,31.4177,31.5934,31.2898,31.5934,107525.47784613,0
+SNPE.US,D,20201216,000000,31.641,31.7183,31.515,31.6608,93522.63807374,0
+SNPE.US,D,20201217,000000,31.8552,31.8652,31.6905,31.8264,87318.64412419,0
+SNPE.US,D,20201218,000000,31.8652,31.8652,31.4545,31.6211,19506.187671407,0
+SNPE.US,D,20201221,000000,31.3275,31.6211,31.0934,31.6211,23600.17847887,0
+SNPE.US,D,20201222,000000,31.6598,31.6697,31.4743,31.5438,28778.91050988,0
+SNPE.US,D,20201223,000000,31.5726,31.7471,31.5338,31.5536,24739.358388358,0
+SNPE.US,D,20201224,000000,31.6162,31.6598,31.5438,31.63,10068.132527487,0
+SNPE.US,D,20201228,000000,31.9147,32.0506,31.8364,31.9445,63596.482663862,0
+SNPE.US,D,20201229,000000,32.1676,32.1875,31.9078,31.9643,20849.008591265,0
+SNPE.US,D,20201230,000000,32.0417,32.0417,31.875,31.9346,15854.763218163,0
+SNPE.US,D,20201231,000000,31.9246,32.0992,31.8165,32.0992,22819.890647061,0
+SNPE.US,D,20210104,000000,32.2173,32.2173,31.27,31.64,47327.380558266,0
+SNPE.US,D,20210105,000000,31.5239,31.885,31.5239,31.875,38875.27050415,0
+SNPE.US,D,20210106,000000,31.6112,32.2569,31.6112,31.9831,86013.12378544,0
+SNPE.US,D,20210107,000000,32.2371,32.5198,32.1776,32.4028,360547.41698163,0
+SNPE.US,D,20210108,000000,32.4802,32.5893,32.2569,32.5893,57762.470153943,0
+SNPE.US,D,20210111,000000,32.3541,32.5496,32.3363,32.4404,67148.10285955,0
+SNPE.US,D,20210112,000000,32.4404,32.4504,32.2153,32.3928,45211.328673296,0
+SNPE.US,D,20210113,000000,32.3839,32.5893,32.3839,32.5297,34726.841010749,0
+SNPE.US,D,20210114,000000,32.5694,32.5923,32.3165,32.3165,37739.114966103,0
+SNPE.US,D,20210115,000000,32.2173,32.2967,32.0269,32.138,32323.473838872,0
+SNPE.US,D,20210119,000000,32.3165,32.4266,32.2084,32.3453,216235.50117335,0
+SNPE.US,D,20210120,000000,32.5793,32.9414,32.5694,32.8521,54485.059635582,0
+SNPE.US,D,20210121,000000,32.9414,33.0574,32.8918,32.9692,112424.95958074,0
+SNPE.US,D,20210122,000000,32.8234,32.9721,32.7648,32.8918,59582.133637682,0
+SNPE.US,D,20210125,000000,33.0188,33.0386,32.5198,33.0287,64983.661031522,0
+SNPE.US,D,20210126,000000,33.0972,33.117,32.9315,33.0088,273245.91096227,0
+SNPE.US,D,20210127,000000,32.735,32.735,31.9931,32.2074,186411.16626866,0
+SNPE.US,D,20210128,000000,32.3641,32.8432,32.3035,32.3839,101078.52605747,0
+SNPE.US,D,20210129,000000,32.2967,32.3263,31.6499,31.8264,91903.591228927,0
+SNPE.US,D,20210201,000000,32.1578,32.4127,31.9643,32.2967,81882.840520685,0
+SNPE.US,D,20210202,000000,32.6577,32.8918,32.6577,32.7053,50556.401133568,0
+SNPE.US,D,20210203,000000,32.9215,32.9791,32.7252,32.7738,24510.514282647,0
+SNPE.US,D,20210204,000000,32.9215,33.1269,32.8621,33.1269,30915.124871124,0
+SNPE.US,D,20210205,000000,33.2439,33.3015,33.1358,33.2628,33790.293987816,0
+SNPE.US,D,20210208,000000,33.3908,33.4592,33.2519,33.4592,35673.469271819,0
+SNPE.US,D,20210209,000000,33.3996,33.4592,33.361,33.3709,127566.9792626,0
+SNPE.US,D,20210210,000000,33.5068,33.5365,33.1854,33.356,153053.35739692,0
+SNPE.US,D,20210211,000000,33.4889,33.5167,33.234,33.479,98626.768942536,0
+SNPE.US,D,20210212,000000,33.3996,33.605,33.3908,33.605,65514.942281346,0
+SNPE.US,D,20210216,000000,33.7131,33.7429,33.5177,33.6149,43571.111228396,0
+SNPE.US,D,20210217,000000,33.4493,33.6149,33.3709,33.5564,79334.303519634,0
+SNPE.US,D,20210218,000000,33.4393,33.5267,33.234,33.4889,47547.151549654,0
+SNPE.US,D,20210219,000000,33.6446,33.6446,33.3412,33.3709,59093.193588035,0
+SNPE.US,D,20210222,000000,33.1854,33.2925,33.0772,33.1269,45135.719387268,0
+SNPE.US,D,20210223,000000,32.9414,33.2717,32.5893,33.1755,1289302.6509588,0
+SNPE.US,D,20210224,000000,33.0386,33.4889,32.9117,33.4294,41893.593202388,0
+SNPE.US,D,20210225,000000,33.4195,33.4294,32.5496,32.6954,175914.58112035,0
+SNPE.US,D,20210226,000000,32.8035,32.9215,32.5,32.5,127379.46823326,0
+SNPE.US,D,20210301,000000,32.9989,33.3996,32.9503,33.3015,157676.61320658,0
+SNPE.US,D,20210302,000000,33.2717,33.2975,33.0188,33.0188,166368.65672836,0
+SNPE.US,D,20210303,000000,33.0088,33.0088,32.6191,32.6289,197181.9610943,0
+SNPE.US,D,20210304,000000,32.6191,32.8819,31.9445,32.2669,79824.251693096,0
+SNPE.US,D,20210305,000000,32.6666,32.9593,32.1141,32.9443,91589.056599051,0
+SNPE.US,D,20210308,000000,33.0088,33.2171,32.6765,32.6765,46587.417679005,0
+SNPE.US,D,20210309,000000,33.0772,33.3709,33.0772,33.1358,40523.552939561,0
+SNPE.US,D,20210310,000000,33.3114,33.4195,33.2053,33.3312,127838.1645685,0
+SNPE.US,D,20210311,000000,33.5951,33.8301,33.5267,33.6646,102574.58179701,0
+SNPE.US,D,20210312,000000,33.5752,33.6844,33.4146,33.6744,35055.489374017,0
+SNPE.US,D,20210315,000000,33.723,33.8877,33.5267,33.8877,84472.710598096,0
+SNPE.US,D,20210316,000000,33.8976,34.0365,33.8103,33.9076,69331.699040038,0
+SNPE.US,D,20210317,000000,33.723,34.0266,33.6744,33.9968,31956.516770683,0
+SNPE.US,D,20210318,000000,33.7805,33.9076,33.4691,33.479,73395.44613309,0
+SNPE.US,D,20210319,000000,33.4592,33.5951,33.3213,33.4195,69155.27737264,0
+SNPE.US,D,20210322,000000,33.4889,33.8213,33.4592,33.7439,48941.386784011,0
+SNPE.US,D,20210323,000000,33.6248,33.8213,33.4592,33.4969,146216.26169237,0
+SNPE.US,D,20210324,000000,33.6348,33.7528,33.3114,33.3114,351292.8403718,0
+SNPE.US,D,20210325,000000,33.2331,33.5842,33.0763,33.4939,236747.79641084,0
+SNPE.US,D,20210326,000000,33.605,34.096,33.605,34.096,181889.73096419,0
+SNPE.US,D,20210329,000000,33.968,34.1545,33.8411,34.0276,260004.20466923,0
+SNPE.US,D,20210330,000000,34.0077,34.0276,33.8311,33.9184,59291.793979335,0
+SNPE.US,D,20210331,000000,33.9482,34.222,33.9482,34.0663,119725.7922396,0
+SNPE.US,D,20210401,000000,34.2616,34.468,34.2319,34.468,147407.86404016,0
+SNPE.US,D,20210405,000000,34.6039,35.0265,34.6039,34.9471,38970.034142639,0
+SNPE.US,D,20210406,000000,34.957,35.0463,34.8886,34.8985,54609.058864668,0
+SNPE.US,D,20210407,000000,34.9471,35.085,34.9372,35.085,122051.53387782,0
+SNPE.US,D,20210408,000000,35.212,35.212,35.0949,35.1634,52230.894788135,0
+SNPE.US,D,20210409,000000,35.1445,35.5165,35.1445,35.4867,97771.879948513,0
+SNPE.US,D,20210412,000000,35.5254,35.5254,35.3885,35.5165,165589.37702036,0
+SNPE.US,D,20210413,000000,35.5849,35.6245,35.4768,35.5452,65818.387549272,0
+SNPE.US,D,20210414,000000,35.6147,35.6147,35.3885,35.4183,168979.69740586,0
+SNPE.US,D,20210415,000000,35.6147,35.8785,35.6147,35.8398,317910.83652854,0
+SNPE.US,D,20210416,000000,36.0144,36.0144,35.8785,36.0045,59769.644667033,0
+SNPE.US,D,20210419,000000,35.9678,35.9757,35.7208,35.8597,218916.102394,0
+SNPE.US,D,20210420,000000,35.692,35.7506,35.447,35.5849,126996.38118405,0
+SNPE.US,D,20210421,000000,35.4966,35.8785,35.4966,35.8597,94399.705791664,0
+SNPE.US,D,20210422,000000,35.8398,35.9281,35.457,35.5165,68723.800380373,0
+SNPE.US,D,20210423,000000,35.6345,36.0442,35.5949,35.9579,65425.219261926,0
+SNPE.US,D,20210426,000000,35.9956,36.064,35.9678,36.0144,77440.03887368,0
+SNPE.US,D,20210427,000000,36.0938,36.0938,35.9579,36.064,89009.267759776,0
+SNPE.US,D,20210428,000000,36.074,36.1929,35.9956,36.0144,71660.4650497,0
+SNPE.US,D,20210429,000000,36.3874,36.3973,36.0244,36.319,73319.836847061,0
+SNPE.US,D,20210430,000000,36.1236,36.1929,35.9479,36.0045,230706.11039529,0
+SNPE.US,D,20210503,000000,36.2505,36.2505,36.074,36.1434,25866.440812082,0
+SNPE.US,D,20210504,000000,35.8983,35.9183,35.5651,35.8299,52029.270025393,0
+SNPE.US,D,20210505,000000,36.0442,36.0442,35.8835,35.9183,15299.28699681,0
+SNPE.US,D,20210506,000000,35.9281,36.2029,35.7804,36.1533,51597.793033127,0
+SNPE.US,D,20210507,000000,36.309,36.5065,36.309,36.4667,31249.821977275,0
+SNPE.US,D,20210510,000000,36.5163,36.5163,36.0938,36.1037,34452.63133342,0
+SNPE.US,D,20210511,000000,35.6345,35.7902,35.4668,35.7208,57850.176925735,0
+SNPE.US,D,20210512,000000,35.4966,35.6047,34.9421,34.9471,31676.258350473,0
+SNPE.US,D,20210513,000000,35.202,35.5651,35.202,35.4084,52014.148168187,0
+SNPE.US,D,20210514,000000,35.6732,35.9867,35.6732,35.9767,21150.437611563,0
+SNPE.US,D,20210517,000000,35.8696,35.9083,35.692,35.8101,19664.463110159,0
+SNPE.US,D,20210518,000000,35.8785,35.8785,35.5254,35.5353,37234.044935437,0
+SNPE.US,D,20210519,000000,35.1246,35.4371,34.9858,35.4371,24735.325893103,0
+SNPE.US,D,20210520,000000,35.4966,35.9183,35.4966,35.8101,54885.284789624,0
+SNPE.US,D,20210521,000000,35.9281,36.0442,35.7308,35.7804,44959.29771987,0
+SNPE.US,D,20210524,000000,36.0144,36.2317,35.9767,36.1632,27017.718207335,0
+SNPE.US,D,20210525,000000,36.2703,36.2703,36.0244,36.074,43154.756093335,0
+SNPE.US,D,20210526,000000,36.1731,36.1731,36.0244,36.1533,75864.341352857,0
+SNPE.US,D,20210527,000000,36.2177,36.2465,36.074,36.074,29344.46796937,0
+SNPE.US,D,20210528,000000,36.2129,36.2803,36.1335,36.1335,45370.612235861,0
+SNPE.US,D,20210601,000000,36.3973,36.4261,36.1086,36.1434,52833.752828732,0
+SNPE.US,D,20210602,000000,36.2505,36.2703,36.1236,36.1831,195412.70380124,0
+SNPE.US,D,20210603,000000,36.0244,36.1831,35.8696,36.0938,48621.811535065,0
+SNPE.US,D,20210604,000000,36.2227,36.437,36.2227,36.4072,51674.410442969,0
+SNPE.US,D,20210607,000000,36.4469,36.4469,36.309,36.3874,27015.701959708,0
+SNPE.US,D,20210608,000000,36.5253,36.5253,36.2803,36.4667,52679.509885234,0
+SNPE.US,D,20210609,000000,36.5551,36.5551,36.3774,36.4072,76696.043499165,0
+SNPE.US,D,20210610,000000,36.4767,36.6384,36.4568,36.5937,30657.045174815,0
+SNPE.US,D,20210611,000000,36.6522,36.682,36.5163,36.672,91271.497597733,0
+SNPE.US,D,20210614,000000,36.6622,36.7018,36.5352,36.7018,72757.303759014,0
+SNPE.US,D,20210615,000000,36.7018,36.7018,36.5838,36.6622,51376.005794111,0
+SNPE.US,D,20210616,000000,36.6622,36.672,36.3269,36.4965,72596.00394882,0
+SNPE.US,D,20210617,000000,36.4568,36.5649,36.2703,36.4469,193004.2960103,0
+SNPE.US,D,20210618,000000,36.2991,36.2991,36.0432,36.0532,30108.625820159,0
+SNPE.US,D,20210621,000000,36.1424,36.5163,36.073,36.5065,111087.17927995,0
+SNPE.US,D,20210622,000000,36.5253,36.7514,36.4866,36.673,105436.64530412,0
+SNPE.US,D,20210623,000000,36.7028,36.8001,36.6632,36.6632,153007.99182531,0
+SNPE.US,D,20210624,000000,36.9092,36.9092,36.8397,36.8794,105116.06193137,0
+SNPE.US,D,20210625,000000,37.0074,37.0074,36.927,37.0074,23800.795117797,0
+SNPE.US,D,20210628,000000,37.0669,37.0669,36.9478,37.0669,48427.24363902,0
+SNPE.US,D,20210629,000000,37.1245,37.1443,37.0669,37.1245,76349.24890725,0
+SNPE.US,D,20210630,000000,37.0947,37.1938,37.0827,37.1245,181925.01529767,0
+SNPE.US,D,20210701,000000,37.2038,37.3516,37.2038,37.3516,42060.941755463,0
+SNPE.US,D,20210702,000000,37.4785,37.6947,37.3516,37.6849,110840.18894559,0
+SNPE.US,D,20210706,000000,37.7147,37.7841,37.4001,37.6174,85853.840222874,0
+SNPE.US,D,20210707,000000,37.7345,37.8118,37.6551,37.793,49619.854110635,0
+SNPE.US,D,20210708,000000,37.2732,37.538,37.1889,37.5083,111033.74871782,0
+SNPE.US,D,20210709,000000,37.6273,37.8724,37.6273,37.8525,54011.24144314,0
+SNPE.US,D,20210712,000000,37.9021,38.0291,37.8922,38.0291,74382.399346708,0
+SNPE.US,D,20210713,000000,37.9805,38.1134,37.8724,37.8922,250321.17543858,0
+SNPE.US,D,20210714,000000,38.1084,38.1471,37.9338,37.9903,67495.905575279,0
+SNPE.US,D,20210715,000000,37.8822,37.9021,37.6749,37.8029,150045.11593682,0
+SNPE.US,D,20210716,000000,37.9993,38.0093,37.5182,37.5678,78262.667905664,0
+SNPE.US,D,20210719,000000,37.1045,37.1045,36.7366,36.9578,312099.00274252,0
+SNPE.US,D,20210720,000000,37.1145,37.5976,37.0123,37.4885,46720.490022415,0
+SNPE.US,D,20210721,000000,37.6362,37.8228,37.6362,37.8128,70574.715702338,0
+SNPE.US,D,20210722,000000,37.8426,37.911,37.7543,37.911,92124.370344129,0
+SNPE.US,D,20210723,000000,38.0687,38.285,38.0191,38.2552,135885.0088495,0
+SNPE.US,D,20210726,000000,38.1768,38.3733,38.1768,38.3345,60561.021860792,0
+SNPE.US,D,20210727,000000,38.2949,38.2949,37.8724,38.157,60624.533661055,0
+SNPE.US,D,20210728,000000,38.1858,38.2156,37.9805,38.0985,212279.62332837,0
+SNPE.US,D,20210729,000000,38.2056,38.3931,38.2056,38.3147,57094.084065455,0
+SNPE.US,D,20210730,000000,38.0687,38.1957,38.0389,38.0489,46963.447861518,0
+SNPE.US,D,20210802,000000,38.2552,38.2899,37.9993,38.0588,126471.14867711,0
+SNPE.US,D,20210803,000000,38.1282,38.3345,37.9497,38.3247,42215.18469896,0
+SNPE.US,D,20210804,000000,38.2552,38.2651,38.1282,38.167,50675.359743586,0
+SNPE.US,D,20210805,000000,38.285,38.3733,38.2156,38.3733,31387.934939752,0
+SNPE.US,D,20210806,000000,38.3535,38.4714,38.3535,38.3931,35161.342374456,0
+SNPE.US,D,20210809,000000,38.3733,38.4814,38.3058,38.3633,70747.104874483,0
+SNPE.US,D,20210810,000000,38.4228,38.4714,38.3535,38.3931,130311.09228352,0
+SNPE.US,D,20210811,000000,38.5697,38.5697,38.4328,38.5102,44039.888801769,0
+SNPE.US,D,20210812,000000,38.53,38.6689,38.4616,38.6589,78917.948384573,0
+SNPE.US,D,20210813,000000,38.7462,38.786,38.6491,38.7175,97083.331383752,0
+SNPE.US,D,20210816,000000,38.6391,38.8742,38.4476,38.8742,53905.388442702,0
+SNPE.US,D,20210817,000000,38.6491,38.6491,38.3633,38.5995,67674.343490305,0
+SNPE.US,D,20210818,000000,38.5597,38.6193,38.1382,38.1382,25162.770390115,0
+SNPE.US,D,20210819,000000,37.911,38.2889,37.911,38.2254,155993.04643769,0
+SNPE.US,D,20210820,000000,38.3147,38.5597,38.2751,38.5597,66497.862999709,0
+SNPE.US,D,20210823,000000,38.776,38.9635,38.7076,38.9039,198259.64545115,0
+SNPE.US,D,20210824,000000,38.9932,39.0418,38.9139,38.9535,170587.65488872,0
+SNPE.US,D,20210825,000000,39.0418,39.0606,38.9237,39.022,238197.47845495,0
+SNPE.US,D,20210826,000000,38.9734,39.022,38.766,38.766,28330.29541278,0
+SNPE.US,D,20210827,000000,38.8841,39.14,38.8553,39.1301,62075.223828978,0
+SNPE.US,D,20210830,000000,39.2283,39.3762,39.1897,39.3265,209990.17414744,0
+SNPE.US,D,20210831,000000,39.3562,39.3562,39.1897,39.268,461759.01538251,0
+SNPE.US,D,20210901,000000,39.3562,39.385,39.2461,39.268,63662.010711753,0
+SNPE.US,D,20210902,000000,39.4247,39.4545,39.2581,39.386,250726.44121169,0
+SNPE.US,D,20210903,000000,39.3166,39.4148,39.2481,39.3562,158662.55829639,0
+SNPE.US,D,20210907,000000,39.3762,39.3762,39.1897,39.2481,71799.586135992,0
+SNPE.US,D,20210908,000000,39.2095,39.2581,39.0329,39.2581,104996.09519753,0
+SNPE.US,D,20210909,000000,39.1202,39.3265,38.9833,39.0031,31573.429721474,0
+SNPE.US,D,20210910,000000,39.1004,39.1202,38.6788,38.6817,71112.045695044,0
+SNPE.US,D,20210913,000000,38.9635,38.9773,38.6281,38.7958,85274.169029993,0
+SNPE.US,D,20210914,000000,38.9833,38.9833,38.53,38.6291,67551.352385033,0
+SNPE.US,D,20210915,000000,38.7175,38.9734,38.6193,38.9734,34462.712571558,0
+SNPE.US,D,20210916,000000,38.8941,38.9833,38.6391,38.8742,101970.7156326,0
+SNPE.US,D,20210917,000000,38.9039,38.9039,38.5102,38.5587,23220.115801102,0
+SNPE.US,D,20210920,000000,37.9576,38.037,37.3962,37.8496,129003.55569714,0
+SNPE.US,D,20210921,000000,38.0866,38.1461,37.7711,37.8396,148880.73293199,0
+SNPE.US,D,20210922,000000,38.0469,38.3029,37.9675,38.2136,90106.106469089,0
+SNPE.US,D,20210923,000000,38.412,38.786,38.283,38.6778,43531.794399662,0
+SNPE.US,D,20210924,000000,38.529,38.7562,38.529,38.7244,22966.068600049,0
+SNPE.US,D,20210927,000000,38.6679,38.7076,38.5687,38.6183,34861.929601785,0
+SNPE.US,D,20210928,000000,38.3723,38.3723,37.788,37.8376,39733.183869615,0
+SNPE.US,D,20210929,000000,37.9775,38.0965,37.8396,37.908,74286.627584406,0
+SNPE.US,D,20210930,000000,38.0271,38.0271,37.3763,37.4161,96021.777007919,0
+SNPE.US,D,20211001,000000,37.5936,37.9775,37.3079,37.8496,126397.55563871,0
+SNPE.US,D,20211004,000000,37.8198,37.8496,37.2286,37.4161,273463.66570603,0
+SNPE.US,D,20211005,000000,37.4944,37.9953,37.4547,37.7414,27381.650904083,0
+SNPE.US,D,20211006,000000,37.4745,37.9775,37.3476,37.9675,122350.94665049,0
+SNPE.US,D,20211007,000000,38.3127,38.5488,38.2959,38.3127,76807.945242486,0
+SNPE.US,D,20211008,000000,38.4606,38.4606,38.2235,38.2929,69452.673897683,0
+SNPE.US,D,20211011,000000,38.2036,38.4804,38.037,38.0469,110693.00286879,0
+SNPE.US,D,20211012,000000,38.1262,38.1262,37.9378,37.9576,258283.33731924,0
+SNPE.US,D,20211013,000000,38.0767,38.0767,37.7811,38.0767,214241.43226985,0
+SNPE.US,D,20211014,000000,38.3822,38.776,38.3227,38.7462,119611.87424865,0
+SNPE.US,D,20211015,000000,38.9635,39.1112,38.8643,39.1112,92217.11773499,0
+SNPE.US,D,20211018,000000,38.9337,39.2005,38.9337,39.1708,167273.95191307,0
+SNPE.US,D,20211019,000000,39.3572,39.4862,39.2978,39.4763,41673.822211001,0
+SNPE.US,D,20211020,000000,39.5557,39.6528,39.5259,39.6528,59242.395912463,0
+SNPE.US,D,20211021,000000,39.6132,39.7818,39.5646,39.7719,48783.111345258,0
+SNPE.US,D,20211022,000000,39.7719,39.8285,39.5715,39.7402,48112.709009143,0
+SNPE.US,D,20211025,000000,39.8701,39.9683,39.7124,39.9683,80892.862935625,0
+SNPE.US,D,20211026,000000,40.1161,40.3135,40.0477,40.1071,185256.86450197,0
+SNPE.US,D,20211027,000000,40.1359,40.2848,39.9882,39.9882,210277.48943435,0
+SNPE.US,D,20211028,000000,40.1261,40.4415,40.1261,40.4217,60099.301154114,0
+SNPE.US,D,20211029,000000,40.2054,40.5406,40.1955,40.5109,49559.366681813,0
+SNPE.US,D,20211101,000000,40.6101,40.7271,40.3919,40.5804,322721.60336755,0
+SNPE.US,D,20211102,000000,40.5506,40.7797,40.5406,40.7569,72707.905692141,0
+SNPE.US,D,20211103,000000,40.6974,41.0525,40.6587,41.0327,52458.730770032,0
+SNPE.US,D,20211104,000000,41.0922,41.3293,41.0922,41.3293,58277.621422747,0
+SNPE.US,D,20211105,000000,41.477,41.6447,41.3263,41.4175,90454.917308631,0
+SNPE.US,D,20211108,000000,41.5158,41.6149,41.4473,41.477,46283.97241108,0
+SNPE.US,D,20211109,000000,41.5851,41.5851,41.236,41.3094,543355.54874009,0
+SNPE.US,D,20211110,000000,41.1914,41.3461,40.9156,41.0425,69451.665773869,0
+SNPE.US,D,20211111,000000,41.24,41.2697,41.0525,41.0624,32318.433219804,0
+SNPE.US,D,20211112,000000,41.1517,41.359,41.0455,41.359,56933.792379075,0
+SNPE.US,D,20211115,000000,41.4572,41.4572,41.1716,41.2995,49726.715234888,0
+SNPE.US,D,20211116,000000,41.3193,41.6031,41.2995,41.5058,94551.932487534,0
+SNPE.US,D,20211117,000000,41.5356,41.5455,41.3878,41.3878,1518384.6738903,0
+SNPE.US,D,20211118,000000,41.5455,41.6943,41.3491,41.6447,75029.614835107,0
+SNPE.US,D,20211119,000000,41.6645,41.7528,41.5851,41.5951,55975.066632241,0
+SNPE.US,D,20211122,000000,41.8212,42.0534,41.4959,41.4959,80133.745703904,0
+SNPE.US,D,20211123,000000,41.4374,41.6249,41.23,41.605,137537.32378017,0
+SNPE.US,D,20211124,000000,41.3689,41.6844,41.3094,41.6447,96562.131372065,0
+SNPE.US,D,20211126,000000,41.0823,41.0823,40.6587,40.7469,53239.018601841,0
+SNPE.US,D,20211129,000000,41.1219,41.4165,40.9939,41.2202,220421.23124787,0
+SNPE.US,D,20211130,000000,40.9841,41.2112,40.5109,40.5406,202143.94650537,0
+SNPE.US,D,20211201,000000,41.1418,41.3501,40.1459,40.1558,155731.94236994,0
+SNPE.US,D,20211202,000000,40.2252,40.8561,40.0973,40.6676,243780.46813526,0
+SNPE.US,D,20211203,000000,40.8858,40.9394,39.9098,40.3829,136577.58990951,0
+SNPE.US,D,20211206,000000,40.5605,40.9156,40.3433,40.7668,178194.95718695,0
+SNPE.US,D,20211207,000000,41.2995,41.6299,41.2995,41.6249,49249.872671005,0
+SNPE.US,D,20211208,000000,41.6943,41.7568,41.4572,41.6745,162622.46863662,0
+SNPE.US,D,20211209,000000,41.6347,41.6645,41.4076,41.4076,64229.584418869,0
+SNPE.US,D,20211210,000000,41.6546,41.8709,41.4652,41.8411,93244.395901157,0
+SNPE.US,D,20211213,000000,41.8609,41.8609,41.359,41.3779,317564.04193662,0
+SNPE.US,D,20211214,000000,41.0624,41.2499,40.8065,41.0922,94417.852020312,0
+SNPE.US,D,20211215,000000,41.1219,41.7716,40.8561,41.7716,167038.05094066,0
+SNPE.US,D,20211216,000000,41.9799,41.9799,41.2112,41.3491,224189.5980635,0
+SNPE.US,D,20211217,000000,41.0515,41.3094,40.5972,40.8442,492149.9158705,0
+SNPE.US,D,20211220,000000,40.4087,40.4781,40.1419,40.4285,124522.44534522,0
+SNPE.US,D,20211221,000000,40.8442,41.1804,40.5546,41.1706,142101.10028482,0
+SNPE.US,D,20211222,000000,41.2003,41.6259,41.1904,41.5861,101728.76591731,0
+SNPE.US,D,20211223,000000,41.6755,42.0117,41.6755,41.8827,69107.895553396,0
+SNPE.US,D,20211227,000000,42.0117,42.4957,42.0117,42.4957,158410.52734296,0
+SNPE.US,D,20211228,000000,42.5652,42.5851,42.3579,42.4372,345814.69556812,0
+SNPE.US,D,20211229,000000,42.4859,42.5652,42.3579,42.4759,260437.69790912,0
+SNPE.US,D,20211230,000000,42.5157,42.5851,42.2984,42.3281,99905.069938316,0
+SNPE.US,D,20211231,000000,42.3182,42.3976,42.1893,42.1893,173752.15553994,0
+SNPE.US,D,20220103,000000,42.3976,42.5851,42.2487,42.5751,219587.51285393,0
+SNPE.US,D,20220104,000000,42.704,42.7537,42.3182,42.4957,109122.34596704,0
+SNPE.US,D,20220105,000000,42.5553,42.5553,41.6556,41.6953,358224.69971485,0
+SNPE.US,D,20220106,000000,41.6457,41.7934,41.3491,41.5564,681345.52011262,0
+SNPE.US,D,20220107,000000,41.5763,41.6357,41.2598,41.4076,170656.20730805,0
+SNPE.US,D,20220110,000000,41.1507,41.4076,40.5576,41.359,464026.28583953,0
+SNPE.US,D,20220111,000000,41.4076,41.7836,41.0912,41.7439,476596.58167264,0
+SNPE.US,D,20220112,000000,42.0018,42.1099,41.7736,41.8927,193105.10839167,0
+SNPE.US,D,20220113,000000,42.0712,42.0812,41.2102,41.2797,247743.40284693,0
+SNPE.US,D,20220114,000000,41.0119,41.359,40.9196,41.3094,108604.17032679,0
+SNPE.US,D,20220118,000000,40.9434,40.9434,40.5377,40.5972,171969.79263731,0
+SNPE.US,D,20220119,000000,40.8342,40.9136,40.1617,40.1717,123990.15597158,0
+SNPE.US,D,20220120,000000,40.4285,40.8045,39.7164,39.7362,201000.73410062,0
+SNPE.US,D,20220121,000000,39.6668,39.9147,39.0736,39.1034,740659.49281586,0
+SNPE.US,D,20220124,000000,38.5092,39.1926,37.4805,39.143,818708.43847301,0
+SNPE.US,D,20220125,000000,38.6381,39.143,38.0647,38.6877,767380.82262196,0
+SNPE.US,D,20220126,000000,39.2809,39.5785,38.2225,38.5885,1498040.7353297,0
+SNPE.US,D,20220127,000000,39.0538,39.3404,38.282,38.401,243500.20971504,0
+SNPE.US,D,20220128,000000,38.529,39.4396,38.1342,39.4297,175357.08865136,0
+SNPE.US,D,20220131,000000,39.3702,40.1518,39.3106,40.1319,249314.05974869,0
+SNPE.US,D,20220201,000000,40.251,40.4187,39.9147,40.3889,408562.33798084,0
+SNPE.US,D,20220202,000000,40.7251,40.8938,40.4603,40.8541,246648.58038526,0
+SNPE.US,D,20220203,000000,40.379,40.6042,39.9832,40.0228,412124.03941467,0
+SNPE.US,D,20220204,000000,40.1221,40.6369,39.8751,40.2808,229815.9370678,0
+SNPE.US,D,20220207,000000,40.4187,40.5079,40.0526,40.1419,122649.35129935,0
+SNPE.US,D,20220208,000000,40.1617,40.5872,40.001,40.4683,96432.083400097,0
+SNPE.US,D,20220209,000000,40.9037,41.0713,40.874,41.0713,196193.99975687,0
+SNPE.US,D,20220210,000000,40.5972,41.0415,40.1221,40.3194,108473.11423101,0
+SNPE.US,D,20220211,000000,40.3889,40.4583,39.3702,39.4693,528449.43003064,0
+SNPE.US,D,20220214,000000,39.4098,39.5953,39.1034,39.3504,214281.75722239,0
+SNPE.US,D,20220215,000000,39.8553,40.0923,39.8057,40.0526,126264.4832953,0
+SNPE.US,D,20220216,000000,39.9147,40.2312,39.7064,40.1319,225588.87391692,0
+SNPE.US,D,20220217,000000,39.8651,39.8651,39.1926,39.2511,185068.3453488,0
+SNPE.US,D,20220218,000000,39.2908,39.3206,38.7304,38.9447,131058.11202948,0
+SNPE.US,D,20220222,000000,38.6976,39.0538,38.1928,38.5092,231146.66050188,0
+SNPE.US,D,20220223,000000,38.8365,38.8951,37.788,37.8564,233593.37699775,0
+SNPE.US,D,20220224,000000,36.7881,38.401,36.7881,38.3613,626203.1637505,0
+SNPE.US,D,20220225,000000,38.5191,39.1926,38.3316,39.1629,292879.1222342,0
+SNPE.US,D,20220228,000000,38.767,39.2175,38.5488,39.1034,624450.03643847,0
+SNPE.US,D,20220301,000000,38.9447,39.1034,38.2423,38.5191,271181.2733918,0
+SNPE.US,D,20220302,000000,38.6481,39.3404,38.6381,39.2025,373142.91591007,0
+SNPE.US,D,20220303,000000,39.4297,39.4892,38.8563,38.9744,313609.17221545,0
+SNPE.US,D,20220304,000000,38.6877,38.6976,38.2721,38.6579,329326.83059495,0
+SNPE.US,D,20220307,000000,38.5488,38.5488,37.4706,37.4706,248868.46902303,0
+SNPE.US,D,20220308,000000,37.4607,38.1728,37.0947,37.1938,683408.14143546,0
+SNPE.US,D,20220309,000000,38.0251,38.3911,37.8862,38.2324,277609.070828,0
+SNPE.US,D,20220310,000000,37.8466,38.1342,37.6194,38.0351,163741.48606984,0
+SNPE.US,D,20220311,000000,38.3515,38.3515,37.5202,37.5798,80149.875684923,0
+SNPE.US,D,20220314,000000,37.5996,37.8962,37.1641,37.2236,245070.8666168,0
+SNPE.US,D,20220315,000000,37.4121,38.1243,37.3526,38.0351,250887.74102188,0
+SNPE.US,D,20220316,000000,38.4606,39.0041,37.9953,38.9645,193730.14515617,0
+SNPE.US,D,20220317,000000,38.8166,39.4,38.785,39.4,370923.0272723,0
+SNPE.US,D,20220318,000000,39.3106,39.9058,39.2213,39.9058,130388.71781717,0
+SNPE.US,D,20220321,000000,39.8959,40.1042,39.5685,39.9356,207986.0240058,0
+SNPE.US,D,20220322,000000,40.0546,40.4613,40.0546,40.372,257175.40924797,0
+SNPE.US,D,20220323,000000,40.1835,40.3224,39.8761,39.8761,121972.90022035,0
+SNPE.US,D,20220324,000000,40.0348,40.4911,39.9951,40.4712,163068.05936228,0
+SNPE.US,D,20220325,000000,40.5605,40.7192,40.372,40.6795,86704.696721643,0
+SNPE.US,D,20220328,000000,40.6597,41.0465,40.4911,41.0367,100529.098579,0
+SNPE.US,D,20220329,000000,41.3739,41.5425,41.1259,41.5425,178349.20013044,0
+SNPE.US,D,20220330,000000,41.4136,41.473,41.0664,41.2747,140554.63835459,0
+SNPE.US,D,20220331,000000,41.235,41.235,40.6002,40.6299,78458.243925523,0
+SNPE.US,D,20220401,000000,40.6696,40.7787,40.3423,40.6895,135681.36783914,0
+SNPE.US,D,20220404,000000,40.7391,41.0862,40.6696,41.0862,283873.55220637,0
+SNPE.US,D,20220405,000000,40.9969,41.1181,40.4217,40.5308,104871.08784464,0
+SNPE.US,D,20220406,000000,40.0843,40.248,39.7579,39.9951,128615.42802886,0
+SNPE.US,D,20220407,000000,39.9356,40.4067,39.7769,40.2332,217854.54801817,0
+SNPE.US,D,20220408,000000,40.1439,40.3522,40.0033,40.0745,131585.36078404,0
+SNPE.US,D,20220411,000000,39.7372,39.7868,39.3007,39.39,238171.26723579,0
+SNPE.US,D,20220412,000000,39.638,39.8463,39.0528,39.2115,327251.10366253,0
+SNPE.US,D,20220413,000000,39.142,39.757,39.142,39.6678,239119.91174449,0
+SNPE.US,D,20220414,000000,39.7272,39.7868,39.1321,39.1619,93854.31080845,0
+SNPE.US,D,20220418,000000,39.0726,39.3404,38.9734,39.1619,114140.78631167,0
+SNPE.US,D,20220419,000000,39.1122,39.8463,39.1122,39.757,169482.7511889,0
+SNPE.US,D,20220420,000000,40.0447,40.0644,39.757,39.8463,108737.2426702,0
+SNPE.US,D,20220421,000000,40.1439,40.3324,39.1817,39.2511,449593.98532251,0
+SNPE.US,D,20220422,000000,39.1619,39.1718,38.1104,38.1798,85164.2835343,0
+SNPE.US,D,20220425,000000,37.9021,38.3881,37.507,38.3683,534250.17445471,0
+SNPE.US,D,20220426,000000,38.1203,38.1203,37.1978,37.1978,210535.56913065,0
+SNPE.US,D,20220427,000000,37.4755,37.8624,37.1978,37.3367,382588.02792069,0
+SNPE.US,D,20220428,000000,37.7433,38.4576,37.4111,38.2889,119839.71023055,0
+SNPE.US,D,20220429,000000,37.8624,38.0509,36.7415,36.8308,157515.31339639,0
+SNPE.US,D,20220502,000000,36.7713,37.049,36.2059,37.0094,297559.84110124,0
+SNPE.US,D,20220503,000000,36.9895,37.3962,36.93,37.1879,302214.34874912,0
+SNPE.US,D,20220504,000000,37.2772,38.3584,36.9598,38.2691,363195.75824024,0
+SNPE.US,D,20220505,000000,37.8624,37.8922,36.6001,36.9598,256110.8305007,0
+SNPE.US,D,20220506,000000,36.7415,37.1065,36.315,36.8308,467404.50873926,0
+SNPE.US,D,20220509,000000,36.2753,36.3448,35.4651,35.6107,1129188.3943707,0
+SNPE.US,D,20220510,000000,36.1563,36.2852,35.3826,35.7198,652329.70050652,0
+SNPE.US,D,20220511,000000,35.5909,36.1364,35.1157,35.1941,282726.30730637,0
+SNPE.US,D,20220512,000000,34.8172,35.3727,34.4203,35.0552,385561.99317112,0
+SNPE.US,D,20220513,000000,35.442,36.0174,35.3528,35.9183,202044.14224781,0
+SNPE.US,D,20220516,000000,35.7892,36.1364,35.5909,35.819,251148.84508963,0
+SNPE.US,D,20220517,000000,36.3249,36.5629,36.065,36.5531,245547.70918069,0
+SNPE.US,D,20220518,000000,36.0868,36.1166,34.9659,35.0453,167979.63858267,0
+SNPE.US,D,20220519,000000,34.7973,35.1842,34.6683,34.7874,236493.74920979,0
+SNPE.US,D,20220520,000000,35.1246,35.2139,34.0546,34.8469,421402.81099603,0
+SNPE.US,D,20220523,000000,35.1436,35.6405,35.0453,35.5909,402351.28716459,0
+SNPE.US,D,20220524,000000,35.1941,35.4123,34.7081,35.3032,264526.64809752,0
+SNPE.US,D,20220525,000000,35.1742,35.7496,35.1644,35.5809,320144.83889971,0
+SNPE.US,D,20220526,000000,35.6702,36.3944,35.6603,36.2555,190768.27739149,0
+SNPE.US,D,20220527,000000,36.4737,37.1531,36.4737,37.1482,175054.65150725,0
+SNPE.US,D,20220531,000000,37.0391,37.287,36.7316,36.9994,306602.71171019,0
+SNPE.US,D,20220601,000000,37.1978,37.297,36.5431,36.7812,751044.17622085,0
+SNPE.US,D,20220602,000000,36.7812,37.3962,36.4241,37.3763,420231.3711245,0
+SNPE.US,D,20220603,000000,36.9994,37.0987,36.7018,36.8011,335235.44426709,0
+SNPE.US,D,20220606,000000,37.178,37.3565,36.8011,36.9201,169825.51328556,0
+SNPE.US,D,20220607,000000,36.5927,37.302,36.5828,37.2375,120742.98916763,0
+SNPE.US,D,20220608,000000,37.0887,37.2367,36.8247,36.8804,74902.59123458,0
+SNPE.US,D,20220609,000000,36.7018,36.8903,35.9579,35.9579,131606.53138413,0
+SNPE.US,D,20220610,000000,35.4222,35.4222,34.9064,34.9064,427271.0997156,0
+SNPE.US,D,20220613,000000,33.974,34.1227,33.4483,33.5673,901456.24922586,0
+SNPE.US,D,20220614,000000,33.7459,33.8253,33.2301,33.4879,348443.88247426,0
+SNPE.US,D,20220615,000000,33.8053,34.4005,33.3986,33.9938,571229.16406527,0
+SNPE.US,D,20220616,000000,33.1903,33.1903,32.6845,32.9225,410973.77014323,0
+SNPE.US,D,20220617,000000,32.9325,33.2598,32.6696,32.9821,815136.65580105,0
+SNPE.US,D,20220621,000000,33.4483,33.964,33.4483,33.8351,1701002.270248,0
+SNPE.US,D,20220622,000000,33.4384,34.1823,33.4384,33.8153,285262.74682165,0
+SNPE.US,D,20220623,000000,34.0335,34.1823,33.6864,34.1327,449365.1412168,0
+SNPE.US,D,20220624,000000,34.3917,35.1688,34.3917,35.1489,130869.22460956,0
+SNPE.US,D,20220627,000000,35.2984,35.2984,34.9397,35.0493,445048.50974249,0
+SNPE.US,D,20220628,000000,35.1589,35.4578,34.3419,34.3419,256425.71055028,0
+SNPE.US,D,20220629,000000,34.4017,34.5412,34.2124,34.3619,181699.07515336,0
+SNPE.US,D,20220630,000000,33.9932,34.322,33.6047,34.0231,272713.22431925,0
+SNPE.US,D,20220701,000000,33.9534,34.3917,33.6844,34.3519,213492.19764255,0
+SNPE.US,D,20220705,000000,33.9135,34.4814,33.6645,34.4416,381802.52896376,0
+SNPE.US,D,20220706,000000,34.5312,34.8102,34.2722,34.6109,437305.7426744,0
+SNPE.US,D,20220707,000000,34.7803,35.1888,34.7803,35.129,103054.88467908,0
+SNPE.US,D,20220708,000000,34.9596,35.2486,34.86,35.0991,127456.54532106,0
+SNPE.US,D,20220711,000000,34.86,34.9447,34.6508,34.7205,140252.08519453,0
+SNPE.US,D,20220712,000000,34.6906,34.8749,34.2224,34.3818,173673.25645017,0
+SNPE.US,D,20220713,000000,33.9235,34.4117,33.8538,34.1726,257267.83935118,0
+SNPE.US,D,20220714,000000,33.794,34.1626,33.4652,34.0929,189893.52036257,0
+SNPE.US,D,20220715,000000,34.5711,34.7803,34.4117,34.7604,225606.20538752,0
+SNPE.US,D,20220718,000000,35.0891,35.119,34.3519,34.4814,225568.06367783,0
+SNPE.US,D,20220719,000000,34.8899,35.4525,34.8002,35.4279,105359.44692802,0
+SNPE.US,D,20220720,000000,35.3681,35.7666,35.3083,35.6371,240584.85627643,0
+SNPE.US,D,20220721,000000,35.5973,35.9061,35.2635,35.9061,240613.9644233,0
+SNPE.US,D,20220722,000000,35.9659,35.9958,35.3482,35.5275,165994.72805105,0
+SNPE.US,D,20220725,000000,35.6471,35.6471,35.3781,35.5973,121699.15461552,0
+SNPE.US,D,20220726,000000,35.3681,35.398,35.0792,35.1688,97177.04646924,0
+SNPE.US,D,20220727,000000,35.5275,36.2448,35.5175,36.1253,152393.19362797,0
+SNPE.US,D,20220728,000000,36.0356,36.5653,35.8662,36.5537,156299.7076841,0
+SNPE.US,D,20220729,000000,36.743,37.1614,36.6732,37.0817,166437.37262935,0
+SNPE.US,D,20220801,000000,36.8326,37.1415,36.7679,36.9323,286563.68358455,0
+SNPE.US,D,20220802,000000,36.7729,37.0718,36.5636,36.6533,119816.15863163,0
+SNPE.US,D,20220803,000000,36.8426,37.3457,36.8426,37.2112,109563.06482809,0
+SNPE.US,D,20220804,000000,37.2112,37.3009,37.0817,37.2411,195649.90733891,0
+SNPE.US,D,20220805,000000,36.8426,37.2511,36.8426,37.2112,102149.52093842,0
+SNPE.US,D,20220808,000000,37.3507,37.53,37.0618,37.1515,108218.06769674,0
+SNPE.US,D,20220809,000000,37.0718,37.1016,36.9123,37.0219,119441.76763909,0
+SNPE.US,D,20220810,000000,37.6496,37.819,37.5201,37.819,156863.8034959,0
+SNPE.US,D,20220811,000000,38.068,38.2573,37.7692,37.8489,209610.77681648,0
+SNPE.US,D,20220812,000000,38.068,38.4765,37.9485,38.4666,324857.96011833,0
+SNPE.US,D,20220815,000000,38.2773,38.6459,38.2673,38.5961,462333.73033874,0
+SNPE.US,D,20220816,000000,38.5463,38.8551,38.4466,38.6957,128664.03155167,0
+SNPE.US,D,20220817,000000,38.3271,38.6509,38.3032,38.4367,134696.44405869,0
+SNPE.US,D,20220818,000000,38.4367,38.601,38.3271,38.5164,62550.396441395,0
+SNPE.US,D,20220819,000000,38.347,38.347,37.9584,38.0182,72511.405047005,0
+SNPE.US,D,20220822,000000,37.5998,37.5998,37.1415,37.2212,110530.6597793,0
+SNPE.US,D,20220823,000000,37.1813,37.3955,37.0718,37.1315,350638.74468454,0
+SNPE.US,D,20220824,000000,37.0917,37.3258,37.0419,37.1913,84160.68617122,0
+SNPE.US,D,20220825,000000,37.3507,37.7393,37.271,37.7293,74233.804358495,0
+SNPE.US,D,20220826,000000,37.7393,37.7491,36.4242,36.4341,207308.22202594,0
+SNPE.US,D,20220829,000000,36.1751,36.4491,36.0555,36.1651,583626.37462725,0
+SNPE.US,D,20220830,000000,36.2648,36.3435,35.596,35.7666,150480.085768,0
+SNPE.US,D,20220831,000000,35.9161,36.0257,35.4677,35.4677,226192.38324178,0
+SNPE.US,D,20220901,000000,35.2486,35.6172,35.0294,35.5674,205111.05880167,0
+SNPE.US,D,20220902,000000,35.9061,36.0641,35.0593,35.2087,268623.02781906,0
+SNPE.US,D,20220906,000000,35.3382,35.3581,34.87,35.0393,319273.21083562,0
+SNPE.US,D,20220907,000000,35.0094,35.7168,35.0094,35.6271,231932.71055088,0
+SNPE.US,D,20220908,000000,35.388,35.9061,35.3183,35.8264,334952.46470787,0
+SNPE.US,D,20220909,000000,36.0555,36.4939,36.0555,36.4142,50244.676418745,0
+SNPE.US,D,20220912,000000,36.6633,36.8974,36.6234,36.8725,163023.68961165,0
+SNPE.US,D,20220913,000000,36.0555,36.1153,35.1589,35.2087,403667.76591102,0
+SNPE.US,D,20220914,000000,35.388,35.4877,35.0294,35.3183,253119.42655725,0
+SNPE.US,D,20220915,000000,35.1688,35.408,34.7803,34.86,295156.60928715,0
+SNPE.US,D,20220916,000000,34.52,34.67,34.3,34.63,323645,0
+SNPE.US,D,20220919,000000,34.29,34.86,34.29,34.84,157573,0
+SNPE.US,D,20220920,000000,34.54,34.63,34.2113,34.48,134400,0
+SNPE.US,D,20220921,000000,34.65,34.9,33.85,33.85,243787,0
+SNPE.US,D,20220922,000000,33.77,33.92,33.58,33.61,375725,0
+SNPE.US,D,20220923,000000,33.3,33.3,32.67,33.06,927789,0
+SNPE.US,D,20220926,000000,32.91,33.26,32.66,32.77,310658,0
+SNPE.US,D,20220927,000000,33.11,33.31,32.47,32.69,433499,0
+SNPE.US,D,20220928,000000,32.74,33.42,32.6,33.25,565187,0
+SNPE.US,D,20220929,000000,32.93,32.93,32.33,32.63,237235,0
+SNPE.US,D,20220930,000000,32.5,32.85,32.07,32.08,404132,0
+SNPE.US,D,20221003,000000,32.45,33.17,32.37,33,579746,0
+SNPE.US,D,20221004,000000,33.5,34.07,33.5,34.07,337153,0
+SNPE.US,D,20221005,000000,33.67,34.21,33.48,34.01,390946,0
+SNPE.US,D,20221006,000000,33.89,34.14,33.66,33.73,330735,0
+SNPE.US,D,20221007,000000,33.32,33.32,32.58,32.73,236751,0
+SNPE.US,D,20221010,000000,32.82,32.83,32.26,32.49,245682,0
+SNPE.US,D,20221011,000000,32.35,32.74,32.08,32.27,313548,0
+SNPE.US,D,20221012,000000,32.28,32.49,32.225,32.24,320357,0
+SNPE.US,D,20221013,000000,31.6,33.24,31.47,33.09,844756,0
+SNPE.US,D,20221014,000000,33.35,33.48,32.33,32.4,329107,0
+SNPE.US,D,20221017,000000,33.04,33.32,33.02,33.21,323345,0
+SNPE.US,D,20221018,000000,33.91,34.01,33.29,33.61,405754,0
+SNPE.US,D,20221019,000000,33.39,33.6,33.098,33.33,251116,0
+SNPE.US,D,20221020,000000,33.3,33.77,33.07,33.13,178161,0
+SNPE.US,D,20221021,000000,33.06,34.01,32.99,33.97,226723,0
+SNPE.US,D,20221024,000000,34.14,34.51,33.9,34.39,272301,0
+SNPE.US,D,20221025,000000,34.45,34.94,34.37,34.93,142597,0
+SNPE.US,D,20221026,000000,34.49,35.01,34.49,34.56,227390,0
+SNPE.US,D,20221027,000000,34.66,34.82,34.295,34.36,376703,0
+SNPE.US,D,20221028,000000,34.27,35.21,34.27,35.16,156343,0
+SNPE.US,D,20221031,000000,34.97,35.11,34.86,34.91,266179,0
+SNPE.US,D,20221101,000000,35.29,35.29,34.59,34.7,656203,0
+SNPE.US,D,20221102,000000,34.64,35.09,33.83,33.83,655796,0
+SNPE.US,D,20221103,000000,33.59,33.76,33.28,33.46,233283,0
+SNPE.US,D,20221104,000000,34.05,34.18,33.45,34.02,177683,0
+SNPE.US,D,20221107,000000,34.11,34.44,34,34.43,111427,0
+SNPE.US,D,20221108,000000,34.56,34.87,34.2176,34.58,157900,0
+SNPE.US,D,20221109,000000,34.41,34.4405,33.79,33.84,282039,0
+SNPE.US,D,20221110,000000,35.03,35.75,34.94,35.74,484010,0
+SNPE.US,D,20221111,000000,35.82,36.21,35.66,36.14,293647,0
+SNPE.US,D,20221114,000000,35.99,36.28,35.815,35.85,515352,0
+SNPE.US,D,20221115,000000,36.37,36.49,35.74,36.1,342118,0
+SNPE.US,D,20221116,000000,35.98,36.01,35.78,35.81,163610,0
+SNPE.US,D,20221117,000000,35.36,35.8164,35.35,35.74,189637,0
+SNPE.US,D,20221118,000000,36.01,36.01,35.65,35.91,171631,0
+SNPE.US,D,20221121,000000,35.75,35.875,35.61,35.74,162969,0
+SNPE.US,D,20221122,000000,35.96,36.275,35.8,36.27,109318,0
+SNPE.US,D,20221123,000000,36.2,36.51,36.2,36.48,378666,0
+SNPE.US,D,20221125,000000,36.34,36.47,36.34,36.43,122517,0
+SNPE.US,D,20221128,000000,36.09,36.25,35.7499,35.84,147204,0
+SNPE.US,D,20221129,000000,35.85,35.91,35.57,35.75,163126,0
+SNPE.US,D,20221130,000000,35.75,36.88,35.6,36.88,372572,0
+SNPE.US,D,20221201,000000,37,37.08,36.64,36.88,371391,0
+SNPE.US,D,20221202,000000,36.44,36.86,36.43,36.79,247924,0
+SNPE.US,D,20221205,000000,36.54,36.62,36.02,36.13,306380,0
+SNPE.US,D,20221206,000000,36.13,36.19,35.43,35.61,242337,0
+SNPE.US,D,20221207,000000,35.53,35.77,35.47,35.53,440940,0
+SNPE.US,D,20221208,000000,35.7,35.92,35.6,35.85,179043,0
+SNPE.US,D,20221209,000000,35.72,35.93,35.5,35.54,260997,0
+SNPE.US,D,20221212,000000,35.56,36.1,35.56,36.1,293358,0
+SNPE.US,D,20221213,000000,37.05,37.12,36.14,36.41,318561,0
+SNPE.US,D,20221214,000000,36.33,36.7,35.86,36.14,401133,0
+SNPE.US,D,20221215,000000,35.69,35.75,35.08,35.22,511296,0
+SNPE.US,D,20221216,000000,34.8,34.9,34.4341,34.65,225368,0
+SNPE.US,D,20221219,000000,34.7,34.7,34.16,34.31,257794,0
+SNPE.US,D,20221220,000000,34.25,34.536,34.135,34.38,309451,0
+SNPE.US,D,20221221,000000,34.62,35.02,34.61,34.9,1250516,0
+SNPE.US,D,20221222,000000,34.65,34.65,33.9,34.43,181480,0
+SNPE.US,D,20221223,000000,34.36,34.63,34.19,34.63,250803,0
+SNPE.US,D,20221227,000000,34.58,34.64,34.34,34.47,716220,0
+SNPE.US,D,20221228,000000,34.48,34.64,34.02,34.02,309701,0
+SNPE.US,D,20221229,000000,34.29,34.71,34.29,34.62,244246,0
+SNPE.US,D,20221230,000000,34.4,34.56,34.2,34.56,497463,0
+SNPE.US,D,20230103,000000,34.79,34.94,34.14,34.42,1170382,0
+SNPE.US,D,20230104,000000,34.56,34.78,34.26,34.59,252200,0
+SNPE.US,D,20230105,000000,34.41,34.42,34.17,34.18,273987,0
+SNPE.US,D,20230106,000000,34.5,35.08,34.24,34.99,121495,0
+SNPE.US,D,20230109,000000,35.23,35.5338,34.98,35.01,423382,0
+SNPE.US,D,20230110,000000,34.9,35.26,34.88,35.26,138794,0
+SNPE.US,D,20230111,000000,35.36,35.76,35.35,35.74,344884,0
+SNPE.US,D,20230112,000000,35.82,36.01,35.53,35.89,335006,0
+SNPE.US,D,20230113,000000,35.65,36.12,35.6,36.08,289368,0
+SNPE.US,D,20230117,000000,36.09,36.19,35.93,36,310307,0
+SNPE.US,D,20230118,000000,36.1,36.19,35.42,35.44,160882,0
+SNPE.US,D,20230119,000000,35.17,35.38,35.07,35.18,404468,0
+SNPE.US,D,20230120,000000,35.33,35.88,35.2,35.88,91589,0
+SNPE.US,D,20230123,000000,35.95,36.46,35.88,36.3,602953,0
+SNPE.US,D,20230124,000000,36.11,36.33,35.8,36.23,752485,0
+SNPE.US,D,20230125,000000,35.81,36.28,35.63,36.27,340489,0
+SNPE.US,D,20230126,000000,36.51,36.66,36.21,36.63,1833233,0
+SNPE.US,D,20230127,000000,36.52,36.94,36.52,36.735,811967,0
+SNPE.US,D,20230130,000000,36.47,36.63,36.24,36.26,185293,0
+SNPE.US,D,20230131,000000,36.28,36.8,36.28,36.8,253568,0
+SNPE.US,D,20230201,000000,36.71,37.375,36.4,37.14,365980,0
+SNPE.US,D,20230202,000000,37.41,37.71,37.26,37.63,243491,0
+SNPE.US,D,20230203,000000,37.12,37.66,37.12,37.25,109152,0
+SNPE.US,D,20230206,000000,37.01,37.09,36.84,36.96,167456,0
+SNPE.US,D,20230207,000000,36.88,37.59,36.84,37.48,78611,0
+SNPE.US,D,20230208,000000,37.32,37.42,37.01,37.07,60607,0
+SNPE.US,D,20230209,000000,37.37,37.37,36.61,36.69,103837,0
+SNPE.US,D,20230210,000000,36.64,36.86,36.59,36.85,75646,0
+SNPE.US,D,20230213,000000,36.87,37.3,36.87,37.29,78949,0
+SNPE.US,D,20230214,000000,37.18,37.47,36.9,37.28,249388,0
+SNPE.US,D,20230215,000000,37.01,37.36,36.99,37.36,100296,0
+SNPE.US,D,20230216,000000,36.94,37.27,36.84,36.86,235718,0
+SNPE.US,D,20230217,000000,36.645,36.73,36.44,36.72,78670,0
+SNPE.US,D,20230221,000000,36.34,36.41,35.98,35.98,125477,0
+SNPE.US,D,20230222,000000,36.02,36.17,35.81,35.95,123909,0
+SNPE.US,D,20230223,000000,36.24,36.31,35.78,36.18,115656,0
+SNPE.US,D,20230224,000000,35.68,35.82,35.53,35.76,77460,0
+SNPE.US,D,20230227,000000,36.02,36.18,35.79,35.85,90937,0
+SNPE.US,D,20230228,000000,35.75,35.9782,35.73,35.75,59668,0
+SNPE.US,D,20230301,000000,35.71,35.7542,35.515,35.6,51930,0
+SNPE.US,D,20230302,000000,35.4622,35.99,35.46,35.89,55411,0
+SNPE.US,D,20230303,000000,36.09,36.49,36.03,36.49,713858,0
+SNPE.US,D,20230306,000000,36.6,36.79,36.5,36.55,111604,0
+SNPE.US,D,20230307,000000,36.54,36.54,35.905,35.96,259656,0
+SNPE.US,D,20230308,000000,36,36.0771,35.83,36.03,150194,0
+SNPE.US,D,20230309,000000,36.07,36.26,35.3,35.37,250666,0
+SNPE.US,D,20230310,000000,35.36,35.49,34.75,34.87,147193,0
+SNPE.US,D,20230313,000000,34.48,35.27,34.4223,34.82,303439,0
+SNPE.US,D,20230314,000000,35.32,35.57,35.01,35.47,263498,0
+SNPE.US,D,20230315,000000,35,35.28,34.74,35.24,397358,0
+SNPE.US,D,20230316,000000,35.08,35.96,35.0352,35.9,310580,0
+SNPE.US,D,20230317,000000,35.75,35.84,35.33,35.45,125206,0
+SNPE.US,D,20230320,000000,35.57,35.79,35.44,35.76,290874,0
+SNPE.US,D,20230321,000000,36.08,36.27,35.91,36.24,119492,0
+SNPE.US,D,20230322,000000,36.17,36.59,35.69,35.69,106748,0
+SNPE.US,D,20230323,000000,35.95,36.32,35.55,35.8,225237,0
+SNPE.US,D,20230324,000000,35.63,36.01,35.4219,36.01,165807,0
+SNPE.US,D,20230327,000000,36.14,36.24,35.98,36.02,200562,0
+SNPE.US,D,20230328,000000,35.95,36,35.8,35.98,121554,0
+SNPE.US,D,20230329,000000,36.34,36.51,36.29,36.47,148710,0
+SNPE.US,D,20230330,000000,36.71,36.72,36.54,36.71,138595,0
+SNPE.US,D,20230331,000000,36.84,37.21,36.84,37.19,78810,0
+SNPE.US,D,20230403,000000,37.23,37.405,37.1599,37.4,696610,0
+SNPE.US,D,20230404,000000,37.4,37.47,37.0795,37.2,220291,0
+SNPE.US,D,20230405,000000,37.14,37.17,36.94,37.11,117741,0
+SNPE.US,D,20230406,000000,37.06,37.29,36.94,37.29,140356,0
+SNPE.US,D,20230410,000000,37.09,37.27,36.98,37.26,65368,0
+SNPE.US,D,20230411,000000,37.3,37.345,37.19,37.22,80966,0
+SNPE.US,D,20230412,000000,37.38,37.405,37.03,37.07,125199,0
+SNPE.US,D,20230413,000000,37.25,37.64,37.17,37.59,126989,0
+SNPE.US,D,20230414,000000,37.7,37.75,37.33,37.57,107568,0
+SNPE.US,D,20230417,000000,37.49,37.63,37.3993,37.63,141432,0
+SNPE.US,D,20230418,000000,37.76,37.78,37.54,37.67,151038,0
+SNPE.US,D,20230419,000000,37.44,37.74,37.44,37.69,172113,0
+SNPE.US,D,20230420,000000,37.45,37.66,37.36,37.51,201415,0
+SNPE.US,D,20230421,000000,37.52,37.5651,37.36,37.52,79864,0
+SNPE.US,D,20230424,000000,37.53,37.6,37.39,37.56,87676,0
+SNPE.US,D,20230425,000000,37.41,37.42,36.92,36.94,106791,0
+SNPE.US,D,20230426,000000,37.13,37.21,36.85,36.9,221973,0
+SNPE.US,D,20230427,000000,37.07,37.64,37.07,37.63,224255,0
+SNPE.US,D,20230428,000000,37.53,37.93,37.53,37.92,234698,0
+SNPE.US,D,20230501,000000,37.95,38.08,37.89,37.89,49169,0
+SNPE.US,D,20230502,000000,37.89,37.89,37.25,37.48,518175,0
+SNPE.US,D,20230503,000000,37.51,37.78,37.22,37.25,142046,0
+SNPE.US,D,20230504,000000,37.08,37.15,36.87,37,130412,0
+SNPE.US,D,20230505,000000,37.37,37.85,37.37,37.74,127145,0
+SNPE.US,D,20230508,000000,37.74,37.83,37.68,37.8,63783,0
+SNPE.US,D,20230509,000000,37.65,37.69,37.58,37.58,54550,0
+SNPE.US,D,20230510,000000,37.84,37.93,37.45,37.79,111488,0
+SNPE.US,D,20230511,000000,37.72,37.79,37.5801,37.75,92497,0
+SNPE.US,D,20230512,000000,37.83,37.87,37.465,37.68,71324,0
+SNPE.US,D,20230515,000000,37.75,37.815,37.61,37.79,76616,0
+SNPE.US,D,20230516,000000,37.73,37.805,37.57,37.57,128520,0
+SNPE.US,D,20230517,000000,37.77,38.08,37.65,38.06,168312,0
+SNPE.US,D,20230518,000000,37.98,38.44,37.98,38.4,156878,0
+SNPE.US,D,20230519,000000,38.46,38.55,38.27,38.34,160723,0
+SNPE.US,D,20230522,000000,38.3,38.48,38.27,38.38,140927,0
+SNPE.US,D,20230523,000000,38.25,38.28,37.91,37.92,130499,0
+SNPE.US,D,20230524,000000,37.72,37.79,37.53,37.66,139678,0
+SNPE.US,D,20230525,000000,38.07,38.17,37.85,38.05,464408,0
+SNPE.US,D,20230526,000000,38.06,38.605,38.06,38.53,76761,0
+SNPE.US,D,20230530,000000,38.77,38.78,38.4499,38.56,132901,0
+SNPE.US,D,20230531,000000,38.36,38.5,38.2,38.28,157895,0
+SNPE.US,D,20230601,000000,38.31,38.82,38.25,38.72,85925,0
+SNPE.US,D,20230602,000000,38.96,39.3533,38.96,39.29,60669,0
+SNPE.US,D,20230605,000000,39.34,39.48,39.15,39.23,178835,0
+SNPE.US,D,20230606,000000,39.2,39.33,39.12,39.31,783979,0
+SNPE.US,D,20230607,000000,39.31,39.43,39.02,39.09,107144,0
+SNPE.US,D,20230608,000000,39.11,39.4,39.04,39.37,437163,0
+SNPE.US,D,20230609,000000,39.48,39.64,39.35,39.45,62604,0
+SNPE.US,D,20230612,000000,39.59,39.83,39.47,39.79,157198,0
+SNPE.US,D,20230613,000000,40,40.13,39.87,40.06,500321,0
+SNPE.US,D,20230614,000000,40.11,40.26,39.76,40.1,113777,0
+SNPE.US,D,20230615,000000,40.08,40.68,40,40.6,170609,0
+SNPE.US,D,20230616,000000,40.87,40.87,40.42,40.47,49800,0
+SNPE.US,D,20230620,000000,40.3,40.35,40.06,40.25,123962,0
+SNPE.US,D,20230621,000000,40.19,40.19,39.9529,39.99,72447,0
+SNPE.US,D,20230622,000000,39.89,40.24,39.89,40.24,272067,0
+SNPE.US,D,20230623,000000,39.76,39.929,39.72,39.73,50568,0
+SNPE.US,D,20230626,000000,39.67,39.87,39.5,39.53,55951,0
+SNPE.US,D,20230627,000000,39.58,40.015,39.56,39.97,67441,0
+SNPE.US,D,20230628,000000,39.82,40.09,39.805,39.97,114021,0
+SNPE.US,D,20230629,000000,40,40.12,39.94,40.09,100251,0
+SNPE.US,D,20230630,000000,40.4,40.66,40.4,40.61,58091,0
+SNPE.US,D,20230703,000000,40.63,40.71,40.6,40.71,42387,0
+SNPE.US,D,20230705,000000,40.46,40.6781,40.46,40.61,92804,0
+SNPE.US,D,20230706,000000,40.27,40.33,40.03,40.28,534564,0
+SNPE.US,D,20230707,000000,40.26,40.58,40.18,40.21,102081,0
+SNPE.US,D,20230710,000000,40.16,40.22,40.02,40.18,124132,0
+SNPE.US,D,20230711,000000,40.26,40.48,40.18,40.46,129378,0
+SNPE.US,D,20230712,000000,40.78,40.92,40.68,40.78,155944,0
+SNPE.US,D,20230713,000000,41,41.235,40.93,41.18,181510,0
+SNPE.US,D,20230714,000000,41.3,41.36,41.11,41.17,352566,0
+SNPE.US,D,20230717,000000,41.21,41.39,41.17,41.29,68967,0
+SNPE.US,D,20230718,000000,41.27,41.75,41.23,41.69,190066,0
+SNPE.US,D,20230719,000000,41.79,41.91,41.72,41.82,122591,0
+SNPE.US,D,20230720,000000,41.63,41.78,41.38,41.45,103241,0
+SNPE.US,D,20230721,000000,41.61,41.63,41.435,41.46,172196,0
+SNPE.US,D,20230724,000000,41.58,41.7035,41.51,41.63,136647,0
+SNPE.US,D,20230725,000000,41.62,41.9,41.62,41.77,65292,0
+SNPE.US,D,20230726,000000,41.7,41.89,41.57,41.77,61246,0
+SNPE.US,D,20230727,000000,42.09,42.14,41.39,41.46,125571,0
+SNPE.US,D,20230728,000000,41.86,42.0095,41.76,41.93,61702,0
+SNPE.US,D,20230731,000000,42.02,42.06,41.9,42.05,108172,0
+SNPE.US,D,20230801,000000,41.95,41.97,41.82,41.89,82995,0
+SNPE.US,D,20230802,000000,41.54,41.57,41.2,41.26,74274,0
+SNPE.US,D,20230803,000000,41.05,41.32,40.991,41.14,59406,0
+SNPE.US,D,20230804,000000,41.37,41.5389,40.93,40.97,81039,0
+SNPE.US,D,20230807,000000,41.09,41.3,41.06,41.3,36118,0
+SNPE.US,D,20230808,000000,41.02,41.15,40.79,41.1,60407,0
+SNPE.US,D,20230809,000000,41.18,41.18,40.75,40.81,55291,0
+SNPE.US,D,20230810,000000,41,41.35,40.77,40.81,120309,0
+SNPE.US,D,20230811,000000,40.63,40.9,40.63,40.79,31102,0
+SNPE.US,D,20230814,000000,40.72,41.03,40.69,41.03,44196,0
+SNPE.US,D,20230815,000000,40.9,40.9,40.52,40.59,77360,0
+SNPE.US,D,20230816,000000,40.59,40.66,40.28,40.3,240186,0
+SNPE.US,D,20230817,000000,40.36,40.41,39.94,39.97,113189,0
+SNPE.US,D,20230818,000000,39.67,40.08,39.66,39.97,115414,0
+SNPE.US,D,20230821,000000,40.14,40.36,39.93,40.29,105576,0
+SNPE.US,D,20230822,000000,40.53,40.53,40.145,40.21,159389,0
+SNPE.US,D,20230823,000000,40.31,40.72,40.31,40.68,68131,0
+SNPE.US,D,20230824,000000,40.82,40.82,40.08,40.08,90848,0
+SNPE.US,D,20230825,000000,40.22,40.51,39.93,40.36,70830,0
+SNPE.US,D,20230828,000000,40.64,40.67,40.45,40.59,180713,0
+SNPE.US,D,20230829,000000,40.63,41.25,40.63,41.23,122507,0
+SNPE.US,D,20230830,000000,41.3,41.4605,41.22,41.41,70076,0
+SNPE.US,D,20230831,000000,41.5,41.5777,41.36,41.39,58846,0
+SNPE.US,D,20230901,000000,41.69,41.69,41.33,41.46,25763,0
+SNPE.US,D,20230905,000000,41.39,41.449,41.28,41.29,96127,0
+SNPE.US,D,20230906,000000,41.22,41.22,40.76,40.94,76812,0
+SNPE.US,D,20230907,000000,40.57,40.88,40.57,40.8,73091,0
+SNPE.US,D,20230908,000000,40.79,41.0263,40.79,40.91,16546,0
+SNPE.US,D,20230911,000000,41.16,41.21,41.02,41.21,80482,0
+SNPE.US,D,20230912,000000,41.07,41.207,40.93,40.96,70925,0
+SNPE.US,D,20230913,000000,40.94,41.14,40.92,41.04,60384,0
+SNPE.US,D,20230914,000000,41.31,41.4204,41.1301,41.38,50049,0
+SNPE.US,D,20230915,000000,41.13,41.13,40.7,40.71,87144,0
+SNPE.US,D,20230918,000000,40.67,40.8499,40.63,40.75,288154,0
+SNPE.US,D,20230919,000000,40.66,40.68,40.375,40.62,59591,0
+SNPE.US,D,20230920,000000,40.72,40.75,40.15,40.2,76976,0
+SNPE.US,D,20230921,000000,39.88,39.93,39.52,39.52,201207,0
+SNPE.US,D,20230922,000000,39.68,39.78,39.39,39.4,201132,0
+SNPE.US,D,20230925,000000,39.29,39.61,39.28,39.6,116228,0
+SNPE.US,D,20230926,000000,39.34,39.36,38.92,38.98,109985,0
+SNPE.US,D,20230927,000000,39.15,39.15,38.69,38.97,495883,0
+SNPE.US,D,20230928,000000,38.96,39.33,38.88,39.21,106658,0
+SNPE.US,D,20230929,000000,39.53,39.56,39.05,39.17,107745,0
+SNPE.US,D,20231002,000000,39.14,39.32,38.97,39.23,157892,0
+SNPE.US,D,20231003,000000,39.03,39.12,38.56,38.66,59899,0
+SNPE.US,D,20231004,000000,38.72,39.08,38.63,38.99,111195,0
+SNPE.US,D,20231005,000000,38.94,39.06,38.74,38.99,93578,0
+SNPE.US,D,20231006,000000,38.8,39.62,38.68,39.5,283580,0
+SNPE.US,D,20231009,000000,39.29,39.75,39.2274,39.68,135904,0
+SNPE.US,D,20231010,000000,39.73,40.14,39.73,39.92,74713,0
+SNPE.US,D,20231011,000000,40.04,40.12,39.83,40.12,395073,0
+SNPE.US,D,20231012,000000,40.14,40.2207,39.6709,39.9,137295,0
+SNPE.US,D,20231013,000000,40.04,40.15,39.56,39.69,88610,0
+SNPE.US,D,20231016,000000,39.84,40.1873,39.84,40.09,79355,0
+SNPE.US,D,20231017,000000,39.81,40.25,39.71,40.07,80007,0
+SNPE.US,D,20231018,000000,39.92,39.97,39.405,39.49,87229,0
+SNPE.US,D,20231019,000000,39.56,39.77,39.14,39.22,140542,0
+SNPE.US,D,20231020,000000,39.18,39.19,38.71,38.71,55541,0
+SNPE.US,D,20231023,000000,38.55,38.975,38.4,38.65,140718,0
+SNPE.US,D,20231024,000000,38.8723,39.05,38.7,38.99,169855,0
+SNPE.US,D,20231025,000000,38.83,38.83,38.36,38.39,240444,0
+SNPE.US,D,20231026,000000,38.25,38.36,37.79,37.87,161012,0
+SNPE.US,D,20231027,000000,38.07,38.09,37.6,37.72,196369,0
+SNPE.US,D,20231030,000000,37.98,38.33,37.9,38.24,557665,0
+SNPE.US,D,20231031,000000,38.28,38.47,38.09,38.45,98195,0
+SNPE.US,D,20231101,000000,38.55,38.94,38.51,38.89,273956,0
+SNPE.US,D,20231102,000000,39.23,39.64,39.23,39.64,254926,0
+SNPE.US,D,20231103,000000,39.76,40.098,39.76,39.96,234471,0
+SNPE.US,D,20231106,000000,40.05,40.12,39.91,40.12,152683,0
+SNPE.US,D,20231107,000000,40.1,40.295,40.01,40.22,128860,0
+SNPE.US,D,20231108,000000,40.3,40.35,40.07,40.29,131527,0
+SNPE.US,D,20231109,000000,40.38,40.38,39.885,39.94,209989,0
+SNPE.US,D,20231110,000000,40.03,40.575,39.98,40.555,94401,0
+SNPE.US,D,20231113,000000,40.46,40.6,40.34,40.5,182222,0
+SNPE.US,D,20231114,000000,41.1,41.385,41.06,41.29,187930,0
+SNPE.US,D,20231115,000000,41.38,41.48,41.255,41.37,101134,0
+SNPE.US,D,20231116,000000,41.31,41.44,41.236,41.44,141188,0
+SNPE.US,D,20231117,000000,41.47,41.4901,41.31,41.43,72294,0
+SNPE.US,D,20231120,000000,41.43,41.84,41.41,41.78,123376,0
+SNPE.US,D,20231121,000000,41.65,41.6755,41.53,41.65,129133,0
+SNPE.US,D,20231122,000000,41.79,41.95,41.71,41.84,96973,0
+SNPE.US,D,20231124,000000,41.82,41.84,41.79,41.83,53507,0
+SNPE.US,D,20231127,000000,41.79,41.85,41.72,41.79,143461,0
+SNPE.US,D,20231128,000000,41.69,41.9377,41.66,41.83,139611,0
+SNPE.US,D,20231129,000000,42.04,42.14,41.75,41.81,221500,0
+SNPE.US,D,20231130,000000,41.9,41.96,41.66,41.91,200528,0
+SNPE.US,D,20231201,000000,41.81,42.1901,41.81,42.16,139184,0
+SNPE.US,D,20231204,000000,41.85,41.9,41.65,41.86,133601,0
+SNPE.US,D,20231205,000000,41.77,42.0588,41.76,41.97,208561,0
+SNPE.US,D,20231206,000000,42.16,42.16,41.73,41.78,121059,0
+SNPE.US,D,20231207,000000,41.92,42.16,41.92,42.14,59707,0
+SNPE.US,D,20231208,000000,41.99,42.32,41.99,42.29,143486,0
+SNPE.US,D,20231211,000000,42.2,42.35,42.15,42.35,187223,0
+SNPE.US,D,20231212,000000,42.33,42.52,42.22,42.52,70348,0
+SNPE.US,D,20231213,000000,42.52,43.11,42.52,43.1,106815,0
+SNPE.US,D,20231214,000000,43.22,43.39,42.99,43.24,144974,0
+SNPE.US,D,20231215,000000,42.99,43.1,42.9198,42.99,54701,0
+SNPE.US,D,20231218,000000,43.15,43.2902,43.13,43.25,286036,0
+SNPE.US,D,20231219,000000,43.32,43.5,43.28,43.5,104742,0
+SNPE.US,D,20231220,000000,43.45,43.62,42.87,42.87,120668,0
+SNPE.US,D,20231221,000000,43.22,43.34,42.97,43.33,171962,0
+SNPE.US,D,20231222,000000,43.43,43.5347,43.22,43.4,94392,0
+SNPE.US,D,20231226,000000,43.45,43.6471,43.45,43.54,61765,0
+SNPE.US,D,20231227,000000,43.54,43.65,43.51,43.65,177304,0
+SNPE.US,D,20231228,000000,43.67,43.75,43.64,43.67,97860,0
+SNPE.US,D,20231229,000000,43.68,43.71,43.37,43.54,92363,0
+SNPE.US,D,20240102,000000,43.27,43.389,43.095,43.3,349378,0
+SNPE.US,D,20240103,000000,43.04,43.19,42.93,42.95,155537,0
+SNPE.US,D,20240104,000000,42.9,43.1587,42.79,42.79,266426,0
+SNPE.US,D,20240105,000000,42.82,43.09,42.73,42.87,103885,0
+SNPE.US,D,20240108,000000,42.92,43.52,42.92,43.5,87472,0
+SNPE.US,D,20240109,000000,43.34,43.55,43.23,43.48,139376,0
+SNPE.US,D,20240110,000000,43.51,43.77,43.49,43.71,127746,0
+SNPE.US,D,20240111,000000,43.82,43.88,43.31,43.7,183734,0
+SNPE.US,D,20240112,000000,43.79,43.84,43.55,43.67,43764,0
+SNPE.US,D,20240116,000000,43.56,43.7199,43.39,43.55,136074,0
+SNPE.US,D,20240117,000000,43.26,43.34,43.085,43.31,111043,0
+SNPE.US,D,20240118,000000,43.47,43.69,43.31,43.69,77221,0
+SNPE.US,D,20240119,000000,43.84,44.24,43.72,44.24,123723,0
+SNPE.US,D,20240122,000000,44.38,44.46,44.26,44.32,144921,0
+SNPE.US,D,20240123,000000,44.39,44.48,44.26,44.48,81450,0
+SNPE.US,D,20240124,000000,44.71,44.84,44.5,44.55,258010,0
+SNPE.US,D,20240125,000000,44.64,44.77,44.51,44.77,179996,0
+SNPE.US,D,20240126,000000,44.7,44.84,44.61,44.68,381098,0
+SNPE.US,D,20240129,000000,44.74,45.05,44.66,45.05,233841,0
+SNPE.US,D,20240130,000000,45.01,45.0301,44.9,44.95,72203,0
+SNPE.US,D,20240131,000000,44.7,44.78,44.19,44.21,297730,0
+SNPE.US,D,20240201,000000,44.39,44.78,44.31,44.77,203683,0
+SNPE.US,D,20240202,000000,44.7,45.28,44.7,45.14,155415,0
+SNPE.US,D,20240205,000000,45.13,45.16,44.83,45.02,189151,0
+SNPE.US,D,20240206,000000,45.09,45.18,44.98,45.15,110884,0
+SNPE.US,D,20240207,000000,45.4,45.5367,45.29,45.52,99629,0
+SNPE.US,D,20240208,000000,45.52,45.54,45.43,45.49,63749,0
+SNPE.US,D,20240209,000000,45.62,45.87,45.56,45.86,101808,0
+SNPE.US,D,20240212,000000,45.88,46.02,45.75,45.78,136334,0
+SNPE.US,D,20240213,000000,45.14,45.32,44.855,45.15,95841,0
+SNPE.US,D,20240214,000000,45.47,45.58,45.18,45.56,126964,0
+SNPE.US,D,20240215,000000,45.55,45.775,45.5,45.77,86144,0
+SNPE.US,D,20240216,000000,45.79,45.879,45.53,45.6,89547,0
+SNPE.US,D,20240220,000000,45.41,45.43,45.09,45.27,2040921,0
+SNPE.US,D,20240221,000000,45.14,45.36,45.02,45.34,136801,0
+SNPE.US,D,20240222,000000,45.95,46.41,45.93,46.37,450791,0
+SNPE.US,D,20240223,000000,46.54,46.59,46.34,46.35,202327,0
+SNPE.US,D,20240226,000000,46.43,46.43,46.18,46.2,71339,0
+SNPE.US,D,20240227,000000,46.26,46.27,46.09,46.26,83919,0
+SNPE.US,D,20240228,000000,46.12,46.19,46.05,46.16,46300,0
+SNPE.US,D,20240229,000000,46.34,46.49,46.08,46.36,181293,0
+SNPE.US,D,20240301,000000,46.45,46.77,46.36,46.75,124594,0
+SNPE.US,D,20240304,000000,46.69,46.83,46.64,46.66,122734,0
+SNPE.US,D,20240305,000000,46.44,46.47,45.98,46.16,129816,0
+SNPE.US,D,20240306,000000,46.47,46.57,46.27,46.37,108359,0
+SNPE.US,D,20240307,000000,46.65,46.92,46.64,46.82,104685,0
+SNPE.US,D,20240308,000000,46.99,47.21,46.55,46.57,89035,0
+SNPE.US,D,20240311,000000,46.51,46.66,46.42,46.59,104565,0
+SNPE.US,D,20240312,000000,46.77,47.175,46.55,47.13,119760,0
+SNPE.US,D,20240313,000000,47.17,47.19,46.96,47.08,59752,0
+SNPE.US,D,20240314,000000,47.18,47.2,46.77,47.02,131226,0
+SNPE.US,D,20240315,000000,46.5,46.6959,46.44,46.59,31552,0
+SNPE.US,D,20240318,000000,46.94,47.1619,46.83,46.87,86741,0
+SNPE.US,D,20240319,000000,46.74,47.16,46.72,47.16,88820,0
+SNPE.US,D,20240320,000000,47.18,47.57,47.06,47.57,143410,0
+SNPE.US,D,20240321,000000,47.81,47.86,47.65,47.69,163456,0
+SNPE.US,D,20240322,000000,47.68,47.7565,47.5997,47.66,174630,0
+SNPE.US,D,20240325,000000,47.51,47.62,47.47,47.5,116279,0
+SNPE.US,D,20240326,000000,47.69,47.69,47.38,47.39,84225,0
+SNPE.US,D,20240327,000000,47.68,47.81,47.48,47.8,157246,0
+SNPE.US,D,20240328,000000,47.81,47.92,47.78,47.83,106948,0
+SNPE.US,D,20240401,000000,47.91,47.94,47.64,47.74,101296,0
+SNPE.US,D,20240402,000000,47.36,47.41,47.2,47.38,65467,0
+SNPE.US,D,20240403,000000,47.29,47.59,47.29,47.43,117221,0
+SNPE.US,D,20240404,000000,47.75,47.7906,46.81,46.81,102380,0
+SNPE.US,D,20240405,000000,46.97,47.48,46.9,47.32,74725,0
+SNPE.US,D,20240408,000000,47.42,47.46,47.27,47.36,146313,0
+SNPE.US,D,20240409,000000,47.53,47.53,46.96,47.4,114744,0
+SNPE.US,D,20240410,000000,46.88,47.07,46.754,46.93,146113,0
+SNPE.US,D,20240411,000000,47.1,47.47,46.78,47.34,108926,0
+SNPE.US,D,20240412,000000,47.07,47.15,46.56,46.67,209943,0
+SNPE.US,D,20240415,000000,47.03,47.11,46.1,46.1,113048,0
+SNPE.US,D,20240416,000000,46.2,46.27,45.91,46.01,161236,0
+SNPE.US,D,20240417,000000,46.22,46.265,45.67,45.71,107492,0
+SNPE.US,D,20240418,000000,45.81,45.99,45.53,45.58,142691,0
+SNPE.US,D,20240419,000000,45.55,45.66,45.05,45.18,131356,0
+SNPE.US,D,20240422,000000,45.4,45.81,45.21,45.57,177128,0
+SNPE.US,D,20240423,000000,45.78,46.16,45.73,46.13,836769,0
+SNPE.US,D,20240424,000000,46.29,46.29,45.95,46.12,134623,0
+SNPE.US,D,20240425,000000,45.55,46.11,45.55,46.05,78332,0
+SNPE.US,D,20240426,000000,46.46,46.805,46.45,46.64,119075,0
+SNPE.US,D,20240429,000000,46.85,46.905,46.605,46.89,71491,0
+SNPE.US,D,20240430,000000,46.75,46.81,46.08,46.11,161487,0
+SNPE.US,D,20240501,000000,45.96,46.45,45.7798,45.78,121626,0
+SNPE.US,D,20240502,000000,46.18,46.3,45.8,46.26,145740,0
+SNPE.US,D,20240503,000000,46.85,46.92,46.6,46.84,242055,0
+SNPE.US,D,20240506,000000,47.07,47.33,47.05,47.31,114159,0
+SNPE.US,D,20240507,000000,47.41,47.48,47.3,47.37,80356,0
+SNPE.US,D,20240508,000000,47.19,47.35,47.15,47.28,132846,0
+SNPE.US,D,20240509,000000,47.34,47.57,47.28,47.53,58077,0
+SNPE.US,D,20240510,000000,47.72,47.765,47.545,47.6,40921,0
+SNPE.US,D,20240513,000000,47.78,47.78,47.59,47.67,56350,0
+SNPE.US,D,20240514,000000,47.75,47.93,47.65,47.9,159230,0
+SNPE.US,D,20240515,000000,48.1,48.52,48.1,48.52,62008,0
+SNPE.US,D,20240516,000000,48.55,48.69,48.45,48.48,63564,0
+SNPE.US,D,20240517,000000,48.54,48.58,48.35,48.55,56824,0
+SNPE.US,D,20240520,000000,48.56,48.74,48.53,48.56,75834,0
+SNPE.US,D,20240521,000000,48.57,48.82,48.57,48.82,44974,0
+SNPE.US,D,20240522,000000,48.74,48.74,48.415,48.61,122049,0
+SNPE.US,D,20240523,000000,48.98,48.98,48.245,48.35,176357,0
+SNPE.US,D,20240524,000000,48.53,48.7,48.4499,48.67,134570,0
+SNPE.US,D,20240528,000000,48.84,48.84,48.55,48.76,147794,0
+SNPE.US,D,20240529,000000,48.37,48.555,48.35,48.43,148907,0
+SNPE.US,D,20240530,000000,48.31,48.39,48.011,48.14,80477,0
+SNPE.US,D,20240531,000000,48.29,48.61,47.8,48.61,241718,0
+SNPE.US,D,20240603,000000,48.81,48.81,48.21,48.69,211416,0
+SNPE.US,D,20240604,000000,48.6,48.7975,48.43,48.72,104062,0
+SNPE.US,D,20240605,000000,49,49.29,48.8,49.28,83337,0
+SNPE.US,D,20240606,000000,49.36,49.39,49.12,49.28,214720,0
+SNPE.US,D,20240607,000000,49.2,49.43,49.11,49.23,48625,0
+SNPE.US,D,20240610,000000,49.18,49.34,49.06,49.28,55266,0
+SNPE.US,D,20240611,000000,49.24,49.47,49.05,49.45,66773,0
+SNPE.US,D,20240612,000000,49.95,50.17,49.85,49.89,69899,0
+SNPE.US,D,20240613,000000,50.1,50.12,49.79,50.07,117734,0
+SNPE.US,D,20240614,000000,49.93,50.09,49.82,50.05,316554,0
+SNPE.US,D,20240617,000000,50.01,50.57,49.98,50.41,68134,0
+SNPE.US,D,20240618,000000,50.44,50.64,50.44,50.64,109110,0
+SNPE.US,D,20240620,000000,50.77,50.79,50.31,50.41,324291,0
+SNPE.US,D,20240621,000000,50.22,50.32,50.11,50.15,108790,0
+SNPE.US,D,20240624,000000,50.18,50.33,49.98,50.02,183053,0
+SNPE.US,D,20240625,000000,50.18,50.32,50.05,50.31,263787,0
+SNPE.US,D,20240626,000000,50.2,50.33,50.05,50.31,79814,0
+SNPE.US,D,20240627,000000,50.29,50.36,50.1,50.28,124435,0
+SNPE.US,D,20240628,000000,50.4,50.61,50,50.06,111679,0
+SNPE.US,D,20240701,000000,50.22,50.27,50,50.21,70524,0
+SNPE.US,D,20240702,000000,50.08,50.57,50.08,50.57,57039,0
+SNPE.US,D,20240703,000000,50.56,50.89,50.56,50.83,124917,0
+SNPE.US,D,20240705,000000,50.89,51.145,50.83,51.13,125391,0
+SNPE.US,D,20240708,000000,51.23,51.28,51.13,51.24,1873096,0
+SNPE.US,D,20240709,000000,51.34,51.42,51.283,51.35,333358,0
+SNPE.US,D,20240710,000000,51.49,51.93,51.45,51.93,1114672,0
+SNPE.US,D,20240711,000000,51.95,51.97,51.3589,51.41,152083,0
+SNPE.US,D,20240712,000000,51.51,52.1001,51.51,51.74,183414,0
+SNPE.US,D,20240715,000000,52.07,52.25,51.8,51.98,63906,0
+SNPE.US,D,20240716,000000,52.09,52.27,51.99,52.24,85863,0
+SNPE.US,D,20240717,000000,51.67,51.8,51.55,51.56,279697,0
+SNPE.US,D,20240718,000000,51.7,51.79,50.93,51.14,147399,0
+SNPE.US,D,20240719,000000,51.09,51.2,50.65,50.76,311395,0
+SNPE.US,D,20240722,000000,51.13,51.3701,50.98,51.35,106303,0
+SNPE.US,D,20240723,000000,51.28,51.44,51.12,51.14,139225,0
+SNPE.US,D,20240724,000000,50.64,50.64,49.86,49.97,420374,0
+SNPE.US,D,20240725,000000,49.91,50.45,49.54,49.57,325275,0
+SNPE.US,D,20240726,000000,49.91,50.39,49.91,50.09,84711,0
+SNPE.US,D,20240729,000000,50.29,50.41,50,50.16,182032,0
+SNPE.US,D,20240730,000000,50.3,50.37,49.56,49.91,87958,0
+SNPE.US,D,20240731,000000,50.59,50.93,50.43,50.59,151139,0
+SNPE.US,D,20240801,000000,50.76,50.95,49.55,49.84,201358,0
+SNPE.US,D,20240802,000000,49.22,49.48,48.7499,49.1,336700,0
+SNPE.US,D,20240805,000000,46.99,48.15,46.88,47.54,244662,0
+SNPE.US,D,20240806,000000,47.79,48.62,47.58,47.98,369377,0
+SNPE.US,D,20240807,000000,48.51,48.81,47.57,47.6,170852,0
+SNPE.US,D,20240808,000000,48.18,48.81,47.9643,48.7,110882,0
+SNPE.US,D,20240809,000000,48.65,49.042,48.57,48.95,127899,0
+SNPE.US,D,20240812,000000,49.09,49.23,48.85,48.98,140575,0
+SNPE.US,D,20240813,000000,49.3,49.86,49.3,49.85,257195,0
+SNPE.US,D,20240814,000000,49.93,50.09,49.69,50.04,86071,0
+SNPE.US,D,20240815,000000,50.52,50.86,50.47,50.86,164520,0
+SNPE.US,D,20240816,000000,50.7,51.04,50.7,51.01,84877,0
+SNPE.US,D,20240819,000000,51.04,51.55,51.04,51.55,145460,0
+SNPE.US,D,20240820,000000,51.51,51.64,51.33,51.39,129716,0
+SNPE.US,D,20240821,000000,51.47,51.69,51.35,51.55,206525,0
+SNPE.US,D,20240822,000000,51.76,51.8,51.02,51.09,277344,0
+SNPE.US,D,20240823,000000,51.42,51.8,51.31,51.74,142636,0
+SNPE.US,D,20240826,000000,51.82,51.95,51.5201,51.68,265426,0
+SNPE.US,D,20240827,000000,51.5,51.81,51.47,51.75,98533,0
+SNPE.US,D,20240828,000000,51.67,51.74,51.13,51.4,115285,0
+SNPE.US,D,20240829,000000,51.62,51.84,51.28,51.31,132452,0
+SNPE.US,D,20240830,000000,51.52,51.8,51.19,51.77,1188106,0
+SNPE.US,D,20240903,000000,51.48,51.48,50.38,50.59,159064,0
+SNPE.US,D,20240904,000000,50.39,50.81,50.36,50.5,261360,0
+SNPE.US,D,20240905,000000,50.5,50.75,50.14,50.34,125714,0
+SNPE.US,D,20240906,000000,50.48,50.57,49.5299,49.59,121201,0
+SNPE.US,D,20240909,000000,49.97,50.2316,49.8,50.12,278815,0
+SNPE.US,D,20240910,000000,50.27,50.3,49.79,50.26,57217,0
+SNPE.US,D,20240911,000000,50.35,50.89,49.53,50.84,156486,0
+SNPE.US,D,20240912,000000,50.88,51.25,50.65,51.24,119020,0
+SNPE.US,D,20240913,000000,51.32,51.577,51.2525,51.49,87277,0
+SNPE.US,D,20240916,000000,51.42,51.54,51.3023,51.53,173164,0
+SNPE.US,D,20240917,000000,51.73,51.812303,51.35,51.48,110581,0
+SNPE.US,D,20240918,000000,51.59,52,51.31,51.36,163752,0
+SNPE.US,D,20240919,000000,52.22,52.42,52.02,52.22,103126,0
+SNPE.US,D,20240920,000000,52.02,52.065,51.735,51.89,135439,0
+SNPE.US,D,20240923,000000,52,52.105,51.9,51.98,342877,0
+SNPE.US,D,20240924,000000,52.11,52.22,51.86,52.22,87593,0
+SNPE.US,D,20240925,000000,52.16,52.28,52,52.12,162535,0
+SNPE.US,D,20240926,000000,52.5,52.5,52.1522,52.35,89602,0
+SNPE.US,D,20240927,000000,52.49,52.56,52.2,52.3,182607,0
+SNPE.US,D,20240930,000000,52.3,52.61,52.05,52.58,128489,0
+SNPE.US,D,20241001,000000,52.54,52.56,51.81,52.02,192767,0
+SNPE.US,D,20241002,000000,51.98,52.1023,51.69,52.06,99058,0
+SNPE.US,D,20241003,000000,51.99,52.15,51.79,51.97,209949,0
+SNPE.US,D,20241004,000000,52.32,52.4,51.99,52.4,198641,0
+SNPE.US,D,20241007,000000,52.29,52.34,51.89,51.94,75242,0
+SNPE.US,D,20241008,000000,52.17,52.51,52.16,52.45,65721,0
+SNPE.US,D,20241009,000000,52.46,52.845,52.44,52.78,67638,0
+SNPE.US,D,20241010,000000,52.62,52.825,52.58,52.73,118828,0
+SNPE.US,D,20241011,000000,52.72,53.06,52.72,52.98,36494,0
+SNPE.US,D,20241014,000000,53.17,53.605,53.17,53.54,53989,0
+SNPE.US,D,20241015,000000,53.56,53.6,53,53.06,78215,0
+SNPE.US,D,20241016,000000,53.15,53.39,53.02,53.38,45519,0
+SNPE.US,D,20241017,000000,53.68,53.68,53.3,53.33,86073,0
+SNPE.US,D,20241018,000000,53.48,53.56,53.36,53.5,85215,0
+SNPE.US,D,20241021,000000,53.43,53.55,53.185,53.44,134686,0
+SNPE.US,D,20241022,000000,53.16,53.55,53.16,53.44,156197,0
+SNPE.US,D,20241023,000000,53.27,53.295,52.65,53.02,639082,0
+SNPE.US,D,20241024,000000,53.22,53.22,52.9,53.15,76729,0
+SNPE.US,D,20241025,000000,53.36,53.6,53.06,53.15,58970,0
+SNPE.US,D,20241028,000000,53.45,53.5,53.31,53.34,215628,0
+SNPE.US,D,20241029,000000,53.25,53.43,53.1,53.32,219327,0
+SNPE.US,D,20241030,000000,53.22,53.429,53.06,53.14,129186,0
+SNPE.US,D,20241031,000000,52.74,52.74,51.99,51.99,85255,0
+SNPE.US,D,20241101,000000,52.21,52.49,52.1,52.13,68933,0
+SNPE.US,D,20241104,000000,52.15,52.2606,51.91,52.04,156139,0
+SNPE.US,D,20241105,000000,52.1,52.64,52.1,52.63,59818,0
+SNPE.US,D,20241106,000000,53.76,54.06,53.51,53.94,1544422,0
+SNPE.US,D,20241107,000000,54.13,54.44,54.11,54.35,297142,0
+SNPE.US,D,20241108,000000,54.45,54.753645,54.44,54.64,289090,0
+SNPE.US,D,20241111,000000,54.83,54.85,54.52,54.69,434533,0
+SNPE.US,D,20241112,000000,54.65,54.73,54.34,54.52,130047,0
+SNPE.US,D,20241113,000000,54.575,54.68,54.34,54.5,475418,0
+SNPE.US,D,20241114,000000,54.5929,54.5929,54.18,54.23,145229,0
+SNPE.US,D,20241115,000000,53.97,53.97,53.46,53.58,240375,0
+SNPE.US,D,20241118,000000,53.59,53.93,53.57,53.83,169338,0
+SNPE.US,D,20241119,000000,53.59,54.1287,53.5,54.05,139122,0
+SNPE.US,D,20241120,000000,54.1,54.12,53.58,54.02,166998,0
+SNPE.US,D,20241121,000000,54.35,54.45,53.72,54.33,163394,0
+SNPE.US,D,20241122,000000,54.365,54.54,54.29,54.52,133259,0
+SNPE.US,D,20241125,000000,54.84,54.93,54.455,54.63,279036,0
+SNPE.US,D,20241126,000000,54.76,54.94,54.65,54.87,156326,0
+SNPE.US,D,20241127,000000,54.83,54.91,54.62,54.74,149895,0
+SNPE.US,D,20241129,000000,54.76,55.17,54.75,55.05,71179,0
+SNPE.US,D,20241202,000000,55.165,55.2588,55.08,55.19,97650,0
+SNPE.US,D,20241203,000000,55.25,55.25,55.075,55.21,164890,0
+SNPE.US,D,20241204,000000,55.34,55.56,55.25,55.55,96628,0
+SNPE.US,D,20241205,000000,55.55,55.596512,55.42,55.45,84102,0
+SNPE.US,D,20241206,000000,55.5445,55.62,55.33,55.37,76363,0
+SNPE.US,D,20241209,000000,55.34,55.35,55.105,55.16,212671,0
+SNPE.US,D,20241210,000000,55.2,55.32,55.03,55.06,202347,0
+SNPE.US,D,20241211,000000,55.29,55.53,55.27,55.43,100224,0
+SNPE.US,D,20241212,000000,55.37,55.42,55.13,55.15,123378,0
+SNPE.US,D,20241213,000000,55.15,55.22,54.8113,54.9,408535,0
+SNPE.US,D,20241216,000000,54.95,55.07,54.88,54.95,208712,0
+SNPE.US,D,20241217,000000,54.74,54.9199,54.72,54.86,339374,0
+SNPE.US,D,20241218,000000,54.86,55.14,53.3,53.3,202776,0
+SNPE.US,D,20241219,000000,53.7,53.89,53.26,53.26,309111,0
+SNPE.US,D,20241220,000000,52.87,54.14,52.8,53.79,139289,0
+SNPE.US,D,20241223,000000,53.87,54.16,53.45,54.11,207709,0
+SNPE.US,D,20241224,000000,54.23,54.73,54.14,54.7,152631,0
+SNPE.US,D,20241226,000000,54.61,54.745,54.43,54.69,83399,0
+SNPE.US,D,20241227,000000,54.32,54.39,53.715,54.04,143487,0
+SNPE.US,D,20241230,000000,53.5,53.82,53.22,53.49,91231,0
+SNPE.US,D,20241231,000000,53.66,53.71,53.14,53.27,209301,0
+SNPE.US,D,20250102,000000,53.4,53.6,52.72,53.08,147083,0
+SNPE.US,D,20250103,000000,53.26,53.8,53.25,53.78,140638,0
+SNPE.US,D,20250106,000000,54.1409,54.54,53.93,54.09,206797,0
+SNPE.US,D,20250107,000000,54.28,54.33,53.34,53.48,184187,0
+SNPE.US,D,20250108,000000,53.43,53.63,53.195,53.53,211967,0
+SNPE.US,D,20250110,000000,53.12,53.26,52.5501,52.71,139349,0
+SNPE.US,D,20250113,000000,52.14,52.84,52.14,52.83,239348,0
+SNPE.US,D,20250114,000000,53.08,53.13,52.54,52.82,176888,0
+SNPE.US,D,20250115,000000,53.51,53.93,53.51,53.85,141314,0
+SNPE.US,D,20250116,000000,53.88,53.93,53.555,53.63,141144,0
+SNPE.US,D,20250117,000000,54.04,54.3265,54.01,54.14,169784,0
+SNPE.US,D,20250121,000000,54.31,54.5,54.12,54.5,462600,0
+SNPE.US,D,20250122,000000,54.73,54.8868,54.7,54.8,79296,0
+SNPE.US,D,20250123,000000,54.73,55.06,54.7,55.06,177539,0
+SNPE.US,D,20250124,000000,55.105,55.12,54.755,54.83,121236,0
+SNPE.US,D,20250127,000000,53.76,54.12,53.69,54.08,202716,0
+SNPE.US,D,20250128,000000,54.16,54.725,53.98,54.7,135737,0
+SNPE.US,D,20250129,000000,54.53,54.59,54.1399,54.41,101982,0
+SNPE.US,D,20250130,000000,54.4,54.659,54.1107,54.55,86173,0
+SNPE.US,D,20250131,000000,54.75,54.9,54.06,54.1,343615,0
+SNPE.US,D,20250203,000000,53.23,53.88,53.045,53.63,478471,0
+SNPE.US,D,20250204,000000,53.588,54.04,53.57,54,204208,0
+SNPE.US,D,20250205,000000,53.768,54.17,53.6,54.17,229854,0
+SNPE.US,D,20250206,000000,54.25,54.35,54.03,54.35,399175,0
+SNPE.US,D,20250207,000000,54.45,54.49,53.795,53.83,403646,0
+SNPE.US,D,20250210,000000,54.1,54.245,54.05,54.17,178456,0
+SNPE.US,D,20250211,000000,53.91,54.265,53.91,54.24,410714,0
+SNPE.US,D,20250212,000000,53.63,54.2,53.63,54.08,241329,0
+SNPE.US,D,20250213,000000,54.17,54.8,54.16,54.8,131690,0
+SNPE.US,D,20250214,000000,54.74,54.92,54.725,54.8,72785,0
+SNPE.US,D,20250218,000000,54.83,55.01,54.77,55.01,107504,0
+SNPE.US,D,20250219,000000,54.91,55.195,54.9,55.16,188684,0
+SNPE.US,D,20250220,000000,55.1,55.16,54.74,55.01,184258,0
+SNPE.US,D,20250221,000000,54.97,54.99,54.1,54.11,221311,0
+SNPE.US,D,20250224,000000,54.36,54.46,53.875,53.92,125018,0
+SNPE.US,D,20250225,000000,53.87,53.945,53.33,53.62,311257,0
+SNPE.US,D,20250226,000000,53.72,53.96,53.29,53.46,110380,0
+SNPE.US,D,20250227,000000,53.66,53.76,52.64,52.64,292380,0
+SNPE.US,D,20250228,000000,52.73,53.6,52.5,53.55,119085,0
+SNPE.US,D,20250303,000000,53.612,53.71,52.33,52.67,190766,0
+SNPE.US,D,20250304,000000,52.2,52.77,51.69,52.01,565950,0
+SNPE.US,D,20250305,000000,52.01,52.69,51.655,52.59,259168,0
+SNPE.US,D,20250306,000000,51.8601,52.4,51.6021,51.81,263560,0
+SNPE.US,D,20250307,000000,51.62,52.18,51.29,52.09,533821,0
+SNPE.US,D,20250310,000000,51.34,51.44,50.2,50.58,297276,0
+SNPE.US,D,20250311,000000,50.36,50.59,49.685,50.04,327520,0
+SNPE.US,D,20250312,000000,50.43,50.545,49.81,50.23,186869,0
+SNPE.US,D,20250313,000000,50.12,50.26,49.455,49.54,331537,0
+SNPE.US,D,20250314,000000,49.92,50.67,49.92,50.62,134509,0
+SNPE.US,D,20250317,000000,50.59,51.15,50.56,50.97,188235,0
+SNPE.US,D,20250318,000000,50.72,50.77,50.28,50.39,225631,0
+SNPE.US,D,20250319,000000,50.57,51.27,50.535,50.96,151949,0
+SNPE.US,D,20250320,000000,50.57,51.23,50.56,50.83,304115,0
+SNPE.US,D,20250321,000000,50.34,50.81,50.24,50.76,162191,0
+SNPE.US,D,20250324,000000,51.3,51.71,51.29,51.64,177849,0
+SNPE.US,D,20250325,000000,51.8,51.8,51.56,51.73,161326,0
+SNPE.US,D,20250326,000000,51.61,51.76,51.04,51.15,198436,0
+SNPE.US,D,20250327,000000,51.01,51.38,50.91,51.06,180872,0
+SNPE.US,D,20250328,000000,50.94,51,50.03,50.06,2125417,0
+SNPE.US,D,20250331,000000,49.62,50.55,49.345,50.43,217053,0
+SNPE.US,D,20250401,000000,50.242,50.81,50.075,50.68,189819,0
+SNPE.US,D,20250402,000000,50.16,51.14,50.13,50.94,294721,0
+SNPE.US,D,20250403,000000,49.06,49.42,48.51,48.58,536304,0
+SNPE.US,D,20250404,000000,47.39,47.53,45.62,45.63,757474,0
+SNPE.US,D,20250407,000000,44.06,47.04,43.43,45.33,1590629,0
+SNPE.US,D,20250408,000000,46.86,47.21,43.99,44.64,1440831,0
+SNPE.US,D,20250409,000000,44.31,49.03,44.302,48.8,572272,0
+SNPE.US,D,20250410,000000,47.642,47.8455,45.77,47.21,690392,0
+SNPE.US,D,20250411,000000,47.03,48.31,46.87,48.1,621496,0
+SNPE.US,D,20250414,000000,48.942,48.99,48.16,48.59,444507,0
+SNPE.US,D,20250415,000000,48.65,48.91,48.39,48.42,793235,0
+SNPE.US,D,20250416,000000,47.85,48.13,46.82,47.27,529147,0
+SNPE.US,D,20250417,000000,47.46,47.7477,47.1119,47.36,263369,0
+SNPE.US,D,20250421,000000,46.88,46.89,45.7301,46.18,153106,0
+SNPE.US,D,20250422,000000,46.78,47.5593,46.73,47.47,1213969,0
+SNPE.US,D,20250423,000000,48.55,48.89,47.93,48.04,541271,0
+SNPE.US,D,20250424,000000,48.08,49,48.05,48.97,167926,0
+SNPE.US,D,20250425,000000,48.88,49.34,48.71,49.34,476164,0
+SNPE.US,D,20250428,000000,49.32,49.5,48.79,49.33,690107,0
+SNPE.US,D,20250429,000000,49.1575,49.66,49.13,49.6,364797,0
+SNPE.US,D,20250430,000000,48.99,49.79,48.51,49.65,212061,0
+SNPE.US,D,20250501,000000,50.21,50.53,49.98,50.05,151497,0
+SNPE.US,D,20250502,000000,50.55,50.815,50.375,50.73,293561,0
+SNPE.US,D,20250505,000000,50.43,50.79,50.35,50.49,236161,0
+SNPE.US,D,20250506,000000,50.1072,50.52,49.985,50.08,207605,0
+SNPE.US,D,20250507,000000,50.26,50.41,49.74,50.2,1091346,0
+SNPE.US,D,20250508,000000,50.55,50.98,50.27,50.51,247136,0
+SNPE.US,D,20250509,000000,50.572,50.7,50.27,50.37,148154,0
+SNPE.US,D,20250512,000000,51.86,52.09,51.53,52.09,209230,0
+SNPE.US,D,20250513,000000,52.06,52.52,52.05,52.36,290491,0
+SNPE.US,D,20250514,000000,52.47,52.56,52.295,52.46,121176,0
+SNPE.US,D,20250515,000000,52.33,52.715,52.23,52.69,385356,0
+SNPE.US,D,20250516,000000,52.82,53.08,52.56,53.08,118833,0
+SNPE.US,D,20250519,000000,52.45,53.155,52.45,53.1,279406,0
+SNPE.US,D,20250520,000000,52.92,52.96,52.563,52.81,246138,0
+SNPE.US,D,20250521,000000,52.57,52.8454,51.88,51.93,472392,0
+SNPE.US,D,20250522,000000,51.86,52.27,51.86,51.92,211700,0
+SNPE.US,D,20250523,000000,51.33,51.745,51.26,51.54,353265,0
+SNPE.US,D,20250527,000000,52.06,52.6,52.01,52.59,217684,0
+SNPE.US,D,20250528,000000,52.58,52.75,52.25,52.31,307401,0
+SNPE.US,D,20250529,000000,52.77,52.89,52.2,52.58,181118,0
+SNPE.US,D,20250530,000000,52.41,52.59,51.95,52.43,292907,0
+SNPE.US,D,20250602,000000,52.33,52.74,52.13,52.74,1078350,0
+SNPE.US,D,20250603,000000,52.7,53.11,52.64,53.03,168748,0
+SNPE.US,D,20250604,000000,53.205,53.2816,53.09,53.14,166492,0
+SNPE.US,D,20250605,000000,53.28,53.42,52.85,53.03,191738,0
+SNPE.US,D,20250606,000000,53.53,53.73,53.4,53.65,163939,0
+SNPE.US,D,20250609,000000,53.75,53.8,53.62,53.63,233974,0
+SNPE.US,D,20250610,000000,53.72,54,53.67,54,88963,0
+SNPE.US,D,20250611,000000,54.035,54.08,53.59,53.71,115142,0
+SNPE.US,D,20250612,000000,53.59,53.97,53.55,53.89,188360,0
+SNPE.US,D,20250613,000000,53.392,53.68,53.08,53.2,385844,0
+SNPE.US,D,20250616,000000,53.53,53.94,53.51,53.81,337037,0
+SNPE.US,D,20250617,000000,53.555,53.72,53.31,53.33,248540,0
+SNPE.US,D,20250618,000000,53.35,53.62,53.23,53.27,162497,0
+SNPE.US,D,20250620,000000,53.302,53.49,52.93,52.97,245649,0
+SNPE.US,D,20250623,000000,53.03,53.5,52.76,53.5,247110,0
+SNPE.US,D,20250624,000000,53.72,54.125,53.72,54.09,448885,0
+SNPE.US,D,20250625,000000,54.112,54.34,54.112,54.27,189522,0
+SNPE.US,D,20250626,000000,54.475,54.68,54.37,54.65,199070,0
+SNPE.US,D,20250627,000000,54.74,55.065,54.61,54.93,1272838,0
+SNPE.US,D,20250630,000000,55.05,55.365,54.95,55.3,445932,0
+SNPE.US,D,20250701,000000,55.16,55.4,55.11,55.31,352738,0
+SNPE.US,D,20250702,000000,55.26,55.57,55.19,55.5,379692,0
+SNPE.US,D,20250703,000000,55.6801,56.02,55.67,55.96,387048,0
+SNPE.US,D,20250707,000000,55.76,55.86,55.28,55.49,247081,0
+SNPE.US,D,20250708,000000,55.59,55.72,55.5,55.6,224503,0
+SNPE.US,D,20250709,000000,55.88,56,55.67,55.89,305474,0
+SNPE.US,D,20250710,000000,55.91,56.19,55.84,56.11,284016,0
+SNPE.US,D,20250711,000000,55.8,55.99,55.69,55.87,219338,0
+SNPE.US,D,20250714,000000,55.74,55.96,55.67,55.86,130693,0
+SNPE.US,D,20250715,000000,56.19,56.2,55.7,55.7,226087,0
+SNPE.US,D,20250716,000000,55.86,55.92,55.37,55.89,449949,0
+SNPE.US,D,20250717,000000,55.83,56.21,55.83,56.18,188070,0
+SNPE.US,D,20250718,000000,56.32,56.4,56.01,56.07,101794,0
+SNPE.US,D,20250721,000000,56.23,56.4521,56.12,56.14,533327,0
+SNPE.US,D,20250722,000000,56.17,56.32,56.03,56.27,128282,0
+SNPE.US,D,20250723,000000,56.47,56.78,56.36,56.78,231860,0
+SNPE.US,D,20250724,000000,56.95,57.09,56.9,56.95,271334,0
+SNPE.US,D,20250725,000000,56.95,57.19,56.95,57.09,171559,0
+SNPE.US,D,20250728,000000,57.14,57.2,56.9659,57.06,142160,0
+SNPE.US,D,20250729,000000,57.152,57.21,56.86,56.87,261050,0
+SNPE.US,D,20250730,000000,57.0325,57.1,56.57,56.77,63846,0
+SNPE.US,D,20250731,000000,57.43,57.46,56.62,56.7,272950,0
+SNPE.US,D,20250801,000000,56.43,56.43,55.68,55.88,178188,0
+SNPE.US,D,20250804,000000,56.24,56.91,56.192,56.91,136467,0
+SNPE.US,D,20250805,000000,56.82,56.91,56.4501,56.5,149541,0
+SNPE.US,D,20250806,000000,56.61,56.91,56.51,56.84,125614,0
+SNPE.US,D,20250807,000000,57.102,57.18,56.51,56.78,144537,0
+SNPE.US,D,20250808,000000,57,57.4,56.93,57.39,151539,0
+SNPE.US,D,20250811,000000,57.34,57.48,57.1,57.17,142597,0
+SNPE.US,D,20250812,000000,57.33,57.89,57.33,57.89,88385,0
+SNPE.US,D,20250813,000000,58.035,58.12,57.89,58.1,235571,0
+SNPE.US,D,20250814,000000,57.792,58.11,57.792,58.04,123347,0
+SNPE.US,D,20250815,000000,58.11,58.18,57.85,57.93,71327,0
+SNPE.US,D,20250818,000000,57.88,57.98,57.78,57.84,400443,0
+SNPE.US,D,20250819,000000,57.82,58,57.53,57.62,148712,0
+SNPE.US,D,20250820,000000,57.59,57.59,57.0559,57.41,112850,0
+SNPE.US,D,20250821,000000,57.24,57.43,57.1,57.26,542313,0
+SNPE.US,D,20250822,000000,57.34,58.2,57.34,58.14,207782,0
+SNPE.US,D,20250825,000000,57.99,58.13,57.87,57.9,399548,0
+SNPE.US,D,20250826,000000,57.85,58.1,57.75,58.06,196386,0
+SNPE.US,D,20250827,000000,58,58.285,57.962,58.25,128030,0
+SNPE.US,D,20250828,000000,58.26,58.43,58.05,58.41,181900,0
+SNPE.US,D,20250829,000000,58.1922,58.24,57.93,58.11,98287,0
+SNPE.US,D,20250902,000000,57.41,57.67,57.125,57.63,141178,0
+SNPE.US,D,20250903,000000,58.0119,58.16,57.83,58.16,139528,0
+SNPE.US,D,20250904,000000,58.1,58.53,58.01,58.53,134603,0
+SNPE.US,D,20250905,000000,58.47,58.54,57.79,58.1,200120,0
+SNPE.US,D,20250908,000000,58.19,58.31,58.095,58.19,332549,0
+SNPE.US,D,20250909,000000,58.2,58.42,58.14,58.36,438598,0
+SNPE.US,D,20250910,000000,58.5,58.61,58.21,58.36,97002,0
+SNPE.US,D,20250911,000000,58.527,58.98,58.527,58.93,157092,0
+SNPE.US,D,20250912,000000,58.96,59.1,58.9,59.01,48272,0
+SNPE.US,D,20250915,000000,59.0188,59.27,59.0188,59.26,136529,0
+SNPE.US,D,20250916,000000,59.27,59.28,59.06,59.12,194969,0
+SNPE.US,D,20250917,000000,59.13,59.29,58.7,59.08,175073,0
+SNPE.US,D,20250918,000000,59.41,59.66,59.35,59.53,179387,0
+SNPE.US,D,20250919,000000,59.452,59.7,59.33,59.63,191174,0
+SNPE.US,D,20250922,000000,59.51,60.08,59.51,60.06,106253,0
+SNPE.US,D,20250923,000000,60.01,60.07,59.6,59.68,201857,0
+SNPE.US,D,20250924,000000,59.75,59.85,59.34,59.4,203088,0
+SNPE.US,D,20250925,000000,59.16,59.34,58.94,59.24,254323,0
+SNPE.US,D,20250926,000000,59.46,59.61,59.23,59.56,169548,0
+SNPE.US,D,20250929,000000,59.76,59.9,59.59,59.76,209489,0
+SNPE.US,D,20250930,000000,59.68,60.04,59.61,60.03,221916,0
+SNPE.US,D,20251001,000000,59.91,60.325,59.72,60.27,194091,0
+SNPE.US,D,20251002,000000,60.35,60.43,60.1,60.38,236759,0
+SNPE.US,D,20251003,000000,60.355,60.71,60.35,60.48,297509,0
+SNPE.US,D,20251006,000000,60.56,60.71,60.425,60.66,180920,0
+SNPE.US,D,20251007,000000,60.745,60.79,60.27,60.39,224808,0
+SNPE.US,D,20251008,000000,60.46,60.7155,60.42,60.67,272796,0
+SNPE.US,D,20251009,000000,60.765,60.82,60.34,60.47,176668,0
+SNPE.US,D,20251010,000000,60.545,60.72,58.89,58.89,504888,0
+SNPE.US,D,20251013,000000,59.61,59.78,59.37,59.66,176612,0
+SNPE.US,D,20251014,000000,59.12,59.945,58.89,59.66,259193,0
+SNPE.US,D,20251015,000000,60.0285,60.36,59.43,59.93,239312,0
+SNPE.US,D,20251016,000000,60.0418,60.22,59.26,59.53,366600,0
+SNPE.US,D,20251017,000000,59.45,60.15,59.43,60.01,197071,0
+SNPE.US,D,20251020,000000,60.38,60.81,60.27,60.71,106120,0
+SNPE.US,D,20251021,000000,60.7,60.81,60.6,60.68,63645,0
+SNPE.US,D,20251022,000000,60.78,60.84,60.1,60.44,419665,0
+SNPE.US,D,20251023,000000,60.55,60.85,60.54,60.8,193539,0
+SNPE.US,D,20251024,000000,61.06,61.4059,61.02,61.31,100546,0
+SNPE.US,D,20251027,000000,61.79,62.14,61.77,62.14,264830,0
+SNPE.US,D,20251028,000000,62.34,62.495,62.06,62.37,309920,0
+SNPE.US,D,20251029,000000,62.51,62.71,62.06,62.34,402907,0
+SNPE.US,D,20251030,000000,62.13,62.34,61.85,61.85,289244,0
+SNPE.US,D,20251031,000000,62.02,62.1,61.49,61.64,428723,0
+SNPE.US,D,20251103,000000,61.93,62,61.44,61.75,301682,0
+SNPE.US,D,20251104,000000,61.08,61.46,61.05,61.14,928694,0
+SNPE.US,D,20251105,000000,61.16,61.69,61.11,61.25,189088,0
+SNPE.US,D,20251106,000000,61.1,61.27,60.575,60.67,449485,0
+SNPE.US,D,20251107,000000,60.39,60.78,59.97,60.74,277745,0
+SNPE.US,D,20251110,000000,61.34,61.84,61.17,61.81,296795,0
+SNPE.US,D,20251111,000000,61.585,62.045,61.52,62.01,252011,0
+SNPE.US,D,20251112,000000,62.12,62.2,61.83,62.06,1029637,0
+SNPE.US,D,20251113,000000,61.84,61.94,61.1,61.21,547360,0
+SNPE.US,D,20251114,000000,60.67,61.55,60.47,61.27,921675,0
+SNPE.US,D,20251117,000000,60.98,61.42,60.39,60.65,901604,0
+SNPE.US,D,20251118,000000,60.24,60.6,59.745,60.16,1075055,0
+SNPE.US,D,20251119,000000,60.26,60.92,60.12,60.41,860873,0
+SNPE.US,D,20251120,000000,61.34,61.57,59.53,59.61,1352705,0
+SNPE.US,D,20251121,000000,59.845,60.84,59.59,60.33,1965492,0
+SNPE.US,D,20251124,000000,60.65,61.16,60.46,61,666737,0
+SNPE.US,D,20251125,000000,60.97,61.68,60.72,61.57,558237,0
+SNPE.US,D,20251126,000000,61.77,62.14,61.73,61.92,599402,0
+SNPE.US,D,20251128,000000,62.02,62.15,61.95,62.12,373951,0
+SNPE.US,D,20251201,000000,61.72,62.2,61.72,61.98,311162,0
+SNPE.US,D,20251202,000000,62.06,62.36,61.98,62.14,334103,0
+SNPE.US,D,20251203,000000,62.04,62.45,61.99,62.3,211258,0
+SNPE.US,D,20251204,000000,62.44,62.52,62.07,62.34,296098,0
+SNPE.US,D,20251205,000000,62.4447,62.67,62.35,62.44,277756,0
+SNPE.US,D,20251208,000000,62.46,62.48,62.1,62.27,470311,0
+SNPE.US,D,20251209,000000,62.21,62.36,62.19,62.22,184831,0
+SNPE.US,D,20251210,000000,62.14,62.57,62,62.47,273973,0
+SNPE.US,D,20251211,000000,62.3766,62.7,62.11,62.68,205808,0
+SNPE.US,D,20251212,000000,62.79,62.81,62.03,62.23,724108,0
+SNPE.US,D,20251215,000000,62.54,62.55,61.99,62.13,407696,0
+SNPE.US,D,20251216,000000,61.96,62.15,61.595,61.92,463053,0
+SNPE.US,D,20251217,000000,61.89,62,61.3,61.32,420916,0
+SNPE.US,D,20251218,000000,61.845,62.13,61.61,61.76,472326,0
+SNPE.US,D,20251219,000000,61.84,62.15,61.8,62.12,422231,0
+SNPE.US,D,20251222,000000,62.39,62.52,62.32,62.47,233228,0
+SNPE.US,D,20251223,000000,62.5,62.84,62.37,62.84,170096,0
+SNPE.US,D,20251224,000000,62.82,63.1,62.75,63.06,69217,0
+SNPE.US,D,20251226,000000,63.03,63.21,63.01,63.09,113371,0
+SNPE.US,D,20251229,000000,62.85,63,62.74,62.94,200641,0
+SNPE.US,D,20251230,000000,62.96,63,62.81,62.89,202109,0
+SNPE.US,D,20251231,000000,62.88,62.94,62.42,62.45,310130,0
+SNPE.US,D,20260102,000000,62.78,62.93,62.37,62.66,213386,0
+SNPE.US,D,20260105,000000,63,63.14,62.89,62.96,230441,0
+SNPE.US,D,20260106,000000,63.025,63.33,62.962,63.31,341953,0
+SNPE.US,D,20260107,000000,63.39,63.55,63.19,63.2,304073,0
+SNPE.US,D,20260108,000000,63.1,63.24,62.95,63.13,232147,0
+SNPE.US,D,20260109,000000,63.22,63.57,63.12,63.46,313744,0
+SNPE.US,D,20260112,000000,63.18,63.5,63.17,63.41,367316,0
+SNPE.US,D,20260113,000000,63.45,63.5,63.06,63.28,309363,0
+SNPE.US,D,20260114,000000,63.05,63.12,62.69,63.08,1176763,0
+SNPE.US,D,20260115,000000,63.455,63.5001,63.16,63.25,490600,0
+SNPE.US,D,20260116,000000,63.4133,63.44,63.075,63.13,397296,0
+SNPE.US,D,20260120,000000,62.285,62.49,61.81,61.9,404393,0
+SNPE.US,D,20260121,000000,62.09,63.09,62.03,62.77,430909,0
+SNPE.US,D,20260122,000000,63.14,63.29,62.94,63.1,235517,0
+SNPE.US,D,20260123,000000,63.02,63.31,63,63.13,386994,0
+SNPE.US,D,20260126,000000,63.275,63.66,63.23,63.56,346591,0
+SNPE.US,D,20260127,000000,63.72,63.915,63.68,63.8,213029,0
+SNPE.US,D,20260128,000000,63.98,64.03,63.73,63.91,368478,0
+SNPE.US,D,20260129,000000,63.91,63.945,62.86,63.82,1179836,0
+SNPE.US,D,20260130,000000,63.5802,63.74,63.12,63.54,378647,0
+SNPE.US,D,20260202,000000,63.39,64.05,63.33,63.96,204235,0
+SNPE.US,D,20260203,000000,63.985,63.985,62.95,63.34,639360,0
+SNPE.US,D,20260204,000000,63.51,63.7,62.94,63.31,520767,0
+SNPE.US,D,20260205,000000,62.68,63,62.32,62.52,405427,0
+SNPE.US,D,20260206,000000,62.9695,63.97,62.9695,63.83,200718,0
+SNPE.US,D,20260209,000000,63.69,64.18,63.665,64.07,170198,0
+SNPE.US,D,20260210,000000,64.11,64.14,63.705,63.76,199986,0
+SNPE.US,D,20260211,000000,64.2,64.29,63.62,63.77,386617,0
+SNPE.US,D,20260212,000000,64.06,64.1,62.745,62.76,752879,0
+SNPE.US,D,20260213,000000,62.87,63.14,62.45,62.69,608325,0
+SNPE.US,D,20260217,000000,62.58,63.03,62.185,62.81,595053,0
+SNPE.US,D,20260218,000000,62.96,63.43,62.89,63.18,302397,0
diff --git a/daily/us/nyse etfs/2/sovf.us.txt b/daily/us/nyse etfs/2/sovf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5fb09cb1e4b4c7e1141442843c1650b853ca2d8
--- /dev/null
+++ b/daily/us/nyse etfs/2/sovf.us.txt	
@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOVF.US,D,20231004,000000,24.93,24.93,24.4784,24.6565,9090,0
+SOVF.US,D,20231005,000000,24.9,24.9,24.4887,24.67,167381,0
+SOVF.US,D,20231006,000000,24.92,24.92,24.61,24.7571,2852,0
+SOVF.US,D,20231009,000000,24.71,24.89,24.7,24.8798,1689,0
+SOVF.US,D,20231010,000000,25.02,25.215,25.02,25.1,4127,0
+SOVF.US,D,20231011,000000,25.105,25.1099,24.96,25.0778,25253,0
+SOVF.US,D,20231012,000000,25.05,25.05,24.73,24.73,5839,0
+SOVF.US,D,20231013,000000,24.77,24.77,24.57,24.6302,236378,0
+SOVF.US,D,20231016,000000,25.05,25.07,25,25.0646,321661,0
+SOVF.US,D,20231017,000000,25.13,25.19,25.13,25.1814,1478,0
+SOVF.US,D,20231018,000000,25.02,25.03,24.86,24.8635,5610,0
+SOVF.US,D,20231019,000000,24.8241,24.8241,24.53,24.5693,46169,0
+SOVF.US,D,20231020,000000,24.5,24.5,24.3121,24.3121,4209,0
+SOVF.US,D,20231023,000000,24.28,24.2951,24.1158,24.1158,6057,0
+SOVF.US,D,20231024,000000,24.37,24.43,24.23,24.2881,4065,0
+SOVF.US,D,20231025,000000,24.75,24.75,23.93,23.9319,13003,0
+SOVF.US,D,20231026,000000,24.166,24.166,23.9478,23.9478,2651,0
+SOVF.US,D,20231027,000000,23.9,23.94,23.6999,23.7083,3769,0
+SOVF.US,D,20231030,000000,23.76,23.87,23.73,23.8364,9003,0
+SOVF.US,D,20231031,000000,24.1555,24.1555,24.1555,24.1555,99,0
+SOVF.US,D,20231101,000000,24,24.0299,23.8488,24.01,2523,0
+SOVF.US,D,20231102,000000,24.48,24.5828,24.48,24.5828,14948,0
+SOVF.US,D,20231103,000000,25.1,25.1,24.97,25.0134,1935,0
+SOVF.US,D,20231106,000000,24.8855,24.9295,24.85,24.927,2299,0
+SOVF.US,D,20231107,000000,24.98,25.0133,24.97,25.0133,2817,0
+SOVF.US,D,20231108,000000,24.79,24.83,24.79,24.8258,2319,0
+SOVF.US,D,20231109,000000,24.86,24.86,24.5673,24.5673,6106,0
+SOVF.US,D,20231110,000000,24.59,24.88,24.5899,24.8594,2685,0
+SOVF.US,D,20231113,000000,24.84,24.9,24.84,24.8558,2569,0
+SOVF.US,D,20231114,000000,25.5472,25.6981,25.5472,25.6981,471,0
+SOVF.US,D,20231115,000000,25.74,26.089,25.74,25.7759,1690,0
+SOVF.US,D,20231116,000000,25.53,25.63,25.52,25.63,4285,0
+SOVF.US,D,20231117,000000,26.05,26.05,25.7712,25.7712,2094,0
+SOVF.US,D,20231120,000000,25.9446,25.9446,25.9446,25.9446,316,0
+SOVF.US,D,20231121,000000,25.8499,25.88,25.7734,25.7734,3305,0
+SOVF.US,D,20231122,000000,25.9197,25.99,25.8732,25.8732,2101,0
+SOVF.US,D,20231124,000000,25.9859,25.9859,25.9859,25.9859,4,0
+SOVF.US,D,20231127,000000,26.31,26.31,25.9533,25.9533,744,0
+SOVF.US,D,20231128,000000,25.86,26.04,25.86,25.9482,2035,0
+SOVF.US,D,20231129,000000,26.23,26.27,26.0999,26.0999,2503,0
+SOVF.US,D,20231130,000000,26.05,26.24,26.05,26.2377,23907,0
+SOVF.US,D,20231201,000000,26.2299,26.6057,26.22,26.6057,6622,0
+SOVF.US,D,20231204,000000,26.84,26.84,26.6622,26.7496,20925,0
+SOVF.US,D,20231205,000000,26.603,26.69,26.603,26.61,5654,0
+SOVF.US,D,20231206,000000,27.06,27.06,26.5685,26.5685,20851,0
+SOVF.US,D,20231207,000000,26.66,26.7207,26.6,26.7207,3847,0
+SOVF.US,D,20231208,000000,26.98,26.98,26.77,26.8716,6616,0
+SOVF.US,D,20231211,000000,27.2,27.2,26.75,27.07,5579,0
+SOVF.US,D,20231212,000000,27.38,27.38,27.0599,27.1413,1950,0
+SOVF.US,D,20231213,000000,27.47,27.7,27.05,27.7,7193,0
+SOVF.US,D,20231214,000000,28.1531,28.1531,27.89,28.0266,6281,0
+SOVF.US,D,20231215,000000,27.9749,27.9749,27.85,27.8772,568,0
+SOVF.US,D,20231218,000000,27.9317,28.02,27.9317,27.98,2300,0
+SOVF.US,D,20231219,000000,28.21,28.35,28.21,28.35,6021,0
+SOVF.US,D,20231220,000000,28.67,28.67,27.9585,27.9585,2938,0
+SOVF.US,D,20231221,000000,28.14,28.2368,27.9501,28.2368,5153,0
+SOVF.US,D,20231222,000000,28.63,28.63,28.3834,28.3834,2673,0
+SOVF.US,D,20231226,000000,28.51,28.67,28.51,28.6469,1996,0
+SOVF.US,D,20231227,000000,29.02,29.02,28.6402,28.6571,3796,0
+SOVF.US,D,20231228,000000,28.66,28.66,28.5367,28.5939,1036,0
+SOVF.US,D,20231229,000000,28.65,28.65,28.38,28.38,23911,0
+SOVF.US,D,20240102,000000,28.09,28.33,28.09,28.143,2111,0
+SOVF.US,D,20240103,000000,27.9052,27.9052,27.52,27.52,8549,0
+SOVF.US,D,20240104,000000,27.4704,27.4704,27.4115,27.4115,338,0
+SOVF.US,D,20240105,000000,27.565,27.565,27.32,27.32,5474,0
+SOVF.US,D,20240108,000000,27.75,27.78,27.48,27.74,7191,0
+SOVF.US,D,20240109,000000,27.62,27.71,27.62,27.6423,3304,0
+SOVF.US,D,20240110,000000,27.57,27.7,27.56,27.6465,3792,0
+SOVF.US,D,20240111,000000,27.5,27.69,27.5,27.69,837,0
+SOVF.US,D,20240112,000000,27.72,27.78,27.5853,27.5913,1515,0
+SOVF.US,D,20240116,000000,28.92,28.92,27.31,27.3811,13684,0
+SOVF.US,D,20240117,000000,27.1301,27.2296,27.1301,27.22,12604,0
+SOVF.US,D,20240118,000000,27.215,27.32,27.16,27.32,11825,0
+SOVF.US,D,20240119,000000,27.18,27.5,27.18,27.47,18328,0
+SOVF.US,D,20240122,000000,28.02,29.16,27.65,27.91,11848,0
+SOVF.US,D,20240123,000000,27.88,27.89,27.755,27.85,2041,0
+SOVF.US,D,20240124,000000,27.97,27.97,27.61,27.61,6910,0
+SOVF.US,D,20240125,000000,27.68,27.74,27.6399,27.74,4948,0
+SOVF.US,D,20240126,000000,27.71,27.79,27.71,27.77,5263,0
+SOVF.US,D,20240129,000000,28.07,28.0815,28.07,28.0815,326,0
+SOVF.US,D,20240130,000000,28.0723,28.0723,27.9599,28.03,3415,0
+SOVF.US,D,20240131,000000,27.94,27.96,27.6,27.6,9749,0
+SOVF.US,D,20240201,000000,27.485,27.94,27.485,27.93,4804,0
+SOVF.US,D,20240202,000000,27.6983,27.92,27.6983,27.88,5704,0
+SOVF.US,D,20240205,000000,27.74,27.74,27.39,27.58,6107,0
+SOVF.US,D,20240206,000000,27.69,27.72,27.6899,27.71,1392,0
+SOVF.US,D,20240207,000000,27.5832,27.84,27.5832,27.74,6727,0
+SOVF.US,D,20240208,000000,27.8,27.9331,27.7971,27.9331,637,0
+SOVF.US,D,20240209,000000,28.31,28.31,28.025,28.28,5608,0
+SOVF.US,D,20240212,000000,28.68,28.68,28.4009,28.57,13129,0
+SOVF.US,D,20240213,000000,28,28.04,27.69,27.7293,5710,0
+SOVF.US,D,20240214,000000,28.28,28.4253,28.1508,28.4253,1086,0
+SOVF.US,D,20240215,000000,29.04,29.04,28.7786,28.97,3256,0
+SOVF.US,D,20240216,000000,28.82,28.8699,28.6063,28.6063,9290,0
+SOVF.US,D,20240220,000000,28.5,28.5,28.4157,28.48,5964,0
+SOVF.US,D,20240221,000000,28.35,28.4,28.25,28.36,4442,0
+SOVF.US,D,20240222,000000,28.38,28.54,28.38,28.53,2382,0
+SOVF.US,D,20240223,000000,28.62,28.65,28.5135,28.57,7440,0
+SOVF.US,D,20240226,000000,28.62,28.64,28.55,28.56,34855,0
+SOVF.US,D,20240227,000000,28.68,28.68,28.58,28.67,12803,0
+SOVF.US,D,20240228,000000,28.62,28.63,28.5468,28.55,8490,0
+SOVF.US,D,20240229,000000,28.6,28.6,28.4766,28.5446,5160,0
+SOVF.US,D,20240301,000000,28.659,28.84,28.659,28.84,7851,0
+SOVF.US,D,20240304,000000,29.03,29.03,28.89,28.94,25824,0
+SOVF.US,D,20240305,000000,28.75,28.75,28.544,28.61,7256,0
+SOVF.US,D,20240306,000000,28.6929,28.84,28.67,28.7518,18270,0
+SOVF.US,D,20240307,000000,29.01,29.03,28.94,28.99,2035,0
+SOVF.US,D,20240308,000000,29.22,29.27,28.99,28.99,8771,0
+SOVF.US,D,20240311,000000,29.049,29.049,28.88,28.9327,6669,0
+SOVF.US,D,20240312,000000,29.03,29.085,28.9775,29.0651,1805,0
+SOVF.US,D,20240313,000000,29.26,29.26,29.07,29.0703,7961,0
+SOVF.US,D,20240314,000000,28.91,28.91,28.72,28.8222,5817,0
+SOVF.US,D,20240315,000000,28.99,28.99,28.77,28.825,7853,0
+SOVF.US,D,20240318,000000,28.822,28.88,28.7584,28.7584,4898,0
+SOVF.US,D,20240319,000000,28.75,28.99,28.75,28.96,3567,0
+SOVF.US,D,20240320,000000,29.08,29.27,28.89,29.27,11467,0
+SOVF.US,D,20240321,000000,29.48,29.56,29.48,29.53,3820,0
+SOVF.US,D,20240322,000000,29.41,29.41,29.2803,29.2803,2862,0
+SOVF.US,D,20240325,000000,29.3,29.35,29.23,29.23,19737,0
+SOVF.US,D,20240326,000000,29.44,29.44,29.17,29.17,6981,0
+SOVF.US,D,20240327,000000,29.43,29.625,29.4299,29.625,2015,0
+SOVF.US,D,20240328,000000,29.81,29.815,29.6915,29.75,10083,0
+SOVF.US,D,20240401,000000,29.79,29.79,29.4905,29.51,9610,0
+SOVF.US,D,20240402,000000,29.18,29.18,28.98,29.08,20052,0
+SOVF.US,D,20240403,000000,29.11,29.15,29,29.1,6850,0
+SOVF.US,D,20240404,000000,29.33,29.3599,28.846,28.846,3264,0
+SOVF.US,D,20240405,000000,28.89,29.0202,28.85,28.98,13467,0
+SOVF.US,D,20240408,000000,29.06,29.19,29.0267,29.15,7990,0
+SOVF.US,D,20240409,000000,29.19,29.28,29.15,29.28,3634,0
+SOVF.US,D,20240410,000000,28.696,28.696,28.51,28.62,7475,0
+SOVF.US,D,20240411,000000,28.695,28.695,28.4725,28.6538,3636,0
+SOVF.US,D,20240412,000000,28.43,28.43,28.0668,28.15,17207,0
+SOVF.US,D,20240415,000000,28.115,28.115,27.7874,27.82,2684,0
+SOVF.US,D,20240416,000000,27.76,27.82,27.7462,27.77,4462,0
+SOVF.US,D,20240417,000000,27.69,27.7,27.53,27.53,8786,0
+SOVF.US,D,20240418,000000,27.4872,27.4872,27.4395,27.4395,3129,0
+SOVF.US,D,20240419,000000,27.44,27.62,27.4257,27.44,37228,0
+SOVF.US,D,20240422,000000,27.58,27.81,27.58,27.7338,8738,0
+SOVF.US,D,20240423,000000,28.02,28.14,28.02,28.1057,3664,0
+SOVF.US,D,20240424,000000,28.04,28.145,27.9581,28.0835,4518,0
+SOVF.US,D,20240425,000000,27.72,27.82,27.7015,27.82,1308,0
+SOVF.US,D,20240426,000000,27.9,28.1,27.9,28.05,5990,0
+SOVF.US,D,20240429,000000,28.112,28.2199,28.112,28.15,9531,0
+SOVF.US,D,20240430,000000,28.02,28.02,27.6999,27.6999,1877,0
+SOVF.US,D,20240501,000000,27.6315,27.8658,27.6315,27.79,10557,0
+SOVF.US,D,20240502,000000,27.74,28.09,27.7399,28.09,11705,0
+SOVF.US,D,20240503,000000,28.53,28.598,28.27,28.36,17670,0
+SOVF.US,D,20240506,000000,28.77,28.77,28.5,28.72,3349,0
+SOVF.US,D,20240507,000000,29.06,29.07,28.8,28.8,1152,0
+SOVF.US,D,20240508,000000,29.02,29.02,28.9175,28.96,4170,0
+SOVF.US,D,20240509,000000,29.01,29.21,28.97,29.205,4341,0
+SOVF.US,D,20240510,000000,29.45,29.45,29.05,29.08,19145,0
+SOVF.US,D,20240513,000000,29.35,29.35,29.06,29.07,38502,0
+SOVF.US,D,20240514,000000,29.2,29.3,29.14,29.15,10948,0
+SOVF.US,D,20240515,000000,29.47,29.47,29.37,29.42,2750,0
+SOVF.US,D,20240516,000000,29.5,29.5,29.41,29.4132,6339,0
+SOVF.US,D,20240517,000000,29.31,29.3526,29.31,29.3526,882,0
+SOVF.US,D,20240520,000000,29.52,29.5899,29.44,29.47,1344,0
+SOVF.US,D,20240521,000000,29.4799,29.4799,29.4068,29.43,9725,0
+SOVF.US,D,20240522,000000,29.44,29.44,29.24,29.27,11324,0
+SOVF.US,D,20240523,000000,29.1799,29.1799,28.79,28.85,12276,0
+SOVF.US,D,20240524,000000,28.86,29.0698,28.86,29.05,4808,0
+SOVF.US,D,20240528,000000,29.24,29.24,28.8146,28.86,3017,0
+SOVF.US,D,20240529,000000,28.48,28.59,28.48,28.51,7699,0
+SOVF.US,D,20240530,000000,28.575,28.7,28.54,28.58,6338,0
+SOVF.US,D,20240531,000000,28.6511,28.6824,28.54,28.6824,9115,0
+SOVF.US,D,20240603,000000,28.505,28.66,28.4907,28.5646,2944,0
+SOVF.US,D,20240604,000000,28.6,28.6,28.35,28.38,23690,0
+SOVF.US,D,20240605,000000,28.305,28.59,28.305,28.59,6429,0
+SOVF.US,D,20240606,000000,28.54,28.54,28.4267,28.5,9382,0
+SOVF.US,D,20240607,000000,28.4743,28.4743,28.32,28.32,5122,0
+SOVF.US,D,20240610,000000,28.19,28.3204,28.1899,28.3,8893,0
+SOVF.US,D,20240611,000000,28.0611,28.2999,28.0611,28.26,1348,0
+SOVF.US,D,20240612,000000,28.81,28.88,28.41,28.5,16917,0
+SOVF.US,D,20240613,000000,28.225,28.39,28.225,28.3491,7042,0
+SOVF.US,D,20240614,000000,28.0746,28.15,28.02,28.11,3329,0
+SOVF.US,D,20240617,000000,28.18,28.38,28.02,28.37,4280,0
+SOVF.US,D,20240618,000000,28.29,28.44,28.27,28.27,4854,0
+SOVF.US,D,20240620,000000,28.4799,28.4799,28.37,28.41,8770,0
+SOVF.US,D,20240621,000000,28.34,28.5178,28.325,28.5178,3625,0
+SOVF.US,D,20240624,000000,28.55,28.78,28.55,28.56,7776,0
+SOVF.US,D,20240625,000000,28.4926,28.61,28.32,28.45,64165,0
+SOVF.US,D,20240626,000000,28.3,28.37,28.3,28.37,8983,0
+SOVF.US,D,20240627,000000,28.45,28.53,28.3992,28.53,9856,0
+SOVF.US,D,20240628,000000,28.6212,28.66,28.55,28.64,12403,0
+SOVF.US,D,20240701,000000,28.46,28.4729,28.38,28.38,6872,0
+SOVF.US,D,20240702,000000,28.497,28.572,28.46,28.55,4113,0
+SOVF.US,D,20240703,000000,28.5547,28.56,28.53,28.53,519,0
+SOVF.US,D,20240705,000000,28.53,28.53,28.38,28.5,3261,0
+SOVF.US,D,20240708,000000,28.694,28.694,28.61,28.6367,5792,0
+SOVF.US,D,20240709,000000,28.55,28.64,28.38,28.48,18265,0
+SOVF.US,D,20240710,000000,28.42,28.53,28.4,28.53,13680,0
+SOVF.US,D,20240711,000000,29.11,29.2,29.03,29.2,9307,0
+SOVF.US,D,20240712,000000,29.4568,29.6315,29.4568,29.5533,8099,0
+SOVF.US,D,20240715,000000,29.97,30.03,29.7095,29.97,21746,0
+SOVF.US,D,20240716,000000,30.2045,30.4985,30.2045,30.4985,2382,0
+SOVF.US,D,20240717,000000,30.26,30.4518,30.26,30.4069,6467,0
+SOVF.US,D,20240718,000000,30.62,30.62,30.0591,30.0591,2777,0
+SOVF.US,D,20240719,000000,29.825,29.85,29.7355,29.74,5724,0
+SOVF.US,D,20240722,000000,30.1,30.1,29.6,30.07,9400,0
+SOVF.US,D,20240723,000000,30.01,30.17,30.01,30.1,341402,0
+SOVF.US,D,20240724,000000,29.95,29.967,29.58,29.58,11535,0
+SOVF.US,D,20240725,000000,29.55,30.62,29.55,30.1,32914,0
+SOVF.US,D,20240726,000000,30.639,30.7,30.48,30.66,15989,0
+SOVF.US,D,20240729,000000,30.56,30.64,30.48,30.52,7250,0
+SOVF.US,D,20240730,000000,30.75,30.85,30.69,30.8,15861,0
+SOVF.US,D,20240731,000000,31.05,31.3,30.98,30.98,13555,0
+SOVF.US,D,20240801,000000,31.25,31.259,30.23,30.3831,4932,0
+SOVF.US,D,20240802,000000,29.4701,29.8,29.4701,29.79,5620,0
+SOVF.US,D,20240805,000000,28.83,29.24,28.83,28.91,16313,0
+SOVF.US,D,20240806,000000,29.18,29.22,29.14,29.14,4204,0
+SOVF.US,D,20240807,000000,29.559,29.559,28.82,28.83,6396,0
+SOVF.US,D,20240808,000000,29.189,29.49,29.189,29.48,11365,0
+SOVF.US,D,20240809,000000,29.27,29.325,29.27,29.3236,659,0
+SOVF.US,D,20240812,000000,29.51,29.51,29.14,29.17,12829,0
+SOVF.US,D,20240813,000000,29.2576,29.56,29.2576,29.55,2569,0
+SOVF.US,D,20240814,000000,29.5006,29.55,29.4644,29.53,5974,0
+SOVF.US,D,20240815,000000,29.888,30.06,29.84,29.98,2706,0
+SOVF.US,D,20240816,000000,30.055,30.18,29.9982,29.9982,3974,0
+SOVF.US,D,20240819,000000,30.0599,30.18,30.0599,30.18,1558,0
+SOVF.US,D,20240820,000000,30.1,30.1,29.91,29.91,13677,0
+SOVF.US,D,20240821,000000,29.96,30.32,29.96,30.31,25759,0
+SOVF.US,D,20240822,000000,30.23,30.27,30.0672,30.0672,7153,0
+SOVF.US,D,20240823,000000,30.41,30.7,30.295,30.6617,7185,0
+SOVF.US,D,20240826,000000,30.8414,30.905,30.64,30.7,31701,0
+SOVF.US,D,20240827,000000,30.69,30.69,30.49,30.5294,10821,0
+SOVF.US,D,20240828,000000,30.57,30.6,30.355,30.4695,3776,0
+SOVF.US,D,20240829,000000,30.605,30.7319,30.584,30.584,3322,0
+SOVF.US,D,20240830,000000,30.85,30.85,30.5,30.7438,1840,0
+SOVF.US,D,20240903,000000,30.69,30.75,30.1625,30.24,5704,0
+SOVF.US,D,20240904,000000,30.24,30.35,30.095,30.21,25792,0
+SOVF.US,D,20240905,000000,30.03,30.1,29.9197,29.97,16573,0
+SOVF.US,D,20240906,000000,29.9199,29.9199,29.5732,29.58,24063,0
+SOVF.US,D,20240909,000000,29.84,29.88,29.6818,29.69,7555,0
+SOVF.US,D,20240910,000000,29.8,29.8,29.46,29.59,27851,0
+SOVF.US,D,20240911,000000,29.29,29.65,29.0725,29.65,6207,0
+SOVF.US,D,20240912,000000,29.655,29.8,29.4601,29.8,12458,0
+SOVF.US,D,20240913,000000,30.23,30.23,30.145,30.2027,1998,0
+SOVF.US,D,20240916,000000,30.1982,30.27,30.16,30.2428,627,0
+SOVF.US,D,20240917,000000,30.385,30.56,30.22,30.32,10865,0
+SOVF.US,D,20240918,000000,30.365,30.67,30.225,30.2577,3095,0
+SOVF.US,D,20240919,000000,30.66,30.66,30.634,30.643,1354,0
+SOVF.US,D,20240920,000000,30.52,30.52,30.44,30.45,2242,0
+SOVF.US,D,20240923,000000,30.51,30.51,30.4268,30.4667,992,0
+SOVF.US,D,20240924,000000,30.4999,30.54,30.4258,30.47,38024,0
+SOVF.US,D,20240925,000000,30.55,30.55,30.11,30.11,8546,0
+SOVF.US,D,20240926,000000,33.7,34.7,30.03,30.1,38493,0
+SOVF.US,D,20240927,000000,30.21,30.445,30.17,30.27,11884,0
+SOVF.US,D,20240930,000000,30.3165,30.59,30.17,30.3485,2512,0
+SOVF.US,D,20241001,000000,30.0899,30.32,30.0899,30.1967,1763,0
+SOVF.US,D,20241002,000000,30.205,30.24,30.15,30.1776,3562,0
+SOVF.US,D,20241003,000000,29.9667,29.9667,29.86,29.945,5280,0
+SOVF.US,D,20241004,000000,30.1,30.2312,30.0999,30.2312,11209,0
+SOVF.US,D,20241007,000000,30.36,30.36,29.8929,29.8929,20572,0
+SOVF.US,D,20241008,000000,29.88,30.04,29.87,29.96,22926,0
+SOVF.US,D,20241009,000000,30.14,30.2399,30.12,30.121,10574,0
+SOVF.US,D,20241010,000000,29.9201,29.97,29.81,29.8999,1373,0
+SOVF.US,D,20241011,000000,30.4,30.4,30.21,30.37,12649,0
+SOVF.US,D,20241014,000000,30.34,30.66,30.34,30.6323,10605,0
+SOVF.US,D,20241015,000000,30.5,30.85,30.5,30.57,9062,0
+SOVF.US,D,20241016,000000,30.75,30.93,30.75,30.871,15909,0
+SOVF.US,D,20241017,000000,30.84,30.85,30.715,30.83,6037,0
+SOVF.US,D,20241018,000000,31.05,31.05,30.759,30.86,13299,0
+SOVF.US,D,20241021,000000,30.8508,30.8508,30.56,30.59,7913,0
+SOVF.US,D,20241022,000000,30.43,30.48,30.29,30.45,11744,0
+SOVF.US,D,20241023,000000,30.355,30.355,30.22,30.2666,2186,0
+SOVF.US,D,20241024,000000,30.5566,30.66,30.5566,30.66,2682,0
+SOVF.US,D,20241025,000000,30.57,30.57,30.43,30.43,1132,0
+SOVF.US,D,20241028,000000,30.7,30.73,30.585,30.59,8067,0
+SOVF.US,D,20241029,000000,30.553,30.63,30.5445,30.61,10439,0
+SOVF.US,D,20241030,000000,30.34,30.57,30.34,30.38,6746,0
+SOVF.US,D,20241031,000000,30.53,30.53,30.15,30.15,4002,0
+SOVF.US,D,20241101,000000,30.37,30.4,30.2,30.21,7452,0
+SOVF.US,D,20241104,000000,30.08,30.32,30.08,30.26,4573,0
+SOVF.US,D,20241105,000000,30.21,30.72,30.21,30.7,22066,0
+SOVF.US,D,20241106,000000,31.588,31.87,31.5593,31.87,14938,0
+SOVF.US,D,20241107,000000,31.78,31.8398,31.66,31.78,27379,0
+SOVF.US,D,20241108,000000,31.745,32.07,31.745,31.97,45468,0
+SOVF.US,D,20241111,000000,32.2899,32.3113,32.2261,32.24,10133,0
+SOVF.US,D,20241112,000000,32.4798,32.7,32.0416,32.09,18901,0
+SOVF.US,D,20241113,000000,32.205,32.26,32,32.02,31090,0
+SOVF.US,D,20241114,000000,32,32,31.5,31.5,22336,0
+SOVF.US,D,20241115,000000,31.6399,31.6399,31.05,31.11,18107,0
+SOVF.US,D,20241118,000000,31.32,31.399,31.24,31.26,16631,0
+SOVF.US,D,20241119,000000,31.13,31.38,31.13,31.34,41192,0
+SOVF.US,D,20241120,000000,31.44,31.5,31.13,31.5,8224,0
+SOVF.US,D,20241121,000000,31.69,32.3099,31.69,32.27,2772,0
+SOVF.US,D,20241122,000000,32.58,32.86,32.58,32.86,19214,0
+SOVF.US,D,20241125,000000,33.41,33.59,33,33.47,8836,0
+SOVF.US,D,20241126,000000,33.205,33.5,33.13,33.38,18117,0
+SOVF.US,D,20241127,000000,33.38,33.38,33.26,33.26,1339,0
+SOVF.US,D,20241129,000000,33.29,33.47,33.2126,33.2126,4581,0
+SOVF.US,D,20241202,000000,33.375,33.55,33.21,33.52,49029,0
+SOVF.US,D,20241203,000000,33.4426,33.4426,33.23,33.23,12695,0
+SOVF.US,D,20241204,000000,33.2724,33.44,33.2681,33.37,15739,0
+SOVF.US,D,20241205,000000,33.388,33.66,32.96,32.97,21184,0
+SOVF.US,D,20241206,000000,33.1279,33.1799,32.9564,33.0167,4264,0
+SOVF.US,D,20241209,000000,33.21,33.27,32.99,32.99,8009,0
+SOVF.US,D,20241210,000000,32.6,32.9,32.5,32.75,311474,0
+SOVF.US,D,20241211,000000,32.77,33,32.72,32.77,7641,0
+SOVF.US,D,20241212,000000,32.6602,32.76,32.6602,32.7,5146,0
+SOVF.US,D,20241213,000000,32.6,32.6,32.3309,32.45,53988,0
+SOVF.US,D,20241216,000000,32.49,32.53,32.285,32.32,7375,0
+SOVF.US,D,20241217,000000,32.0775,32.14,31.97,32.07,12466,0
+SOVF.US,D,20241218,000000,32.125,32.125,30.89,30.98,67889,0
+SOVF.US,D,20241219,000000,30.98,31.0499,30.8366,30.87,16342,0
+SOVF.US,D,20241220,000000,30.865,31.31,30.865,31,54413,0
+SOVF.US,D,20241223,000000,30.93,31.01,30.83,31.01,9856,0
+SOVF.US,D,20241224,000000,31.05,31.32,30.94,31.32,33601,0
+SOVF.US,D,20241226,000000,31.0574,31.41,31.0574,31.41,15702,0
+SOVF.US,D,20241227,000000,31.245,31.245,30.87,30.94,2369,0
+SOVF.US,D,20241230,000000,30.75,30.79,30.4396,30.58,21379,0
+SOVF.US,D,20241231,000000,30.87,30.87,30.65,30.75,10364,0
+SOVF.US,D,20250102,000000,30.965,30.965,30.5099,30.6,16081,0
+SOVF.US,D,20250103,000000,30.74,31.19,30.67,31.19,8558,0
+SOVF.US,D,20250106,000000,31.6299,31.6299,31.207,31.21,14093,0
+SOVF.US,D,20250107,000000,31.31,31.3563,30.8199,30.97,17630,0
+SOVF.US,D,20250108,000000,30.64,31.41,30.64,30.96,15661,0
+SOVF.US,D,20250110,000000,30.57,30.96,30.2101,30.32,16307,0
+SOVF.US,D,20250113,000000,30.26,30.75,30.2,30.493,45389,0
+SOVF.US,D,20250114,000000,30.8144,30.92,30.5251,30.92,74917,0
+SOVF.US,D,20250115,000000,31.58,31.58,31.2301,31.31,65038,0
+SOVF.US,D,20250116,000000,31.41,31.605,31.36,31.59,12433,0
+SOVF.US,D,20250117,000000,31.803,31.91,31.6244,31.69,19009,0
+SOVF.US,D,20250121,000000,31.9399,32.1,31.9317,32.09,11926,0
+SOVF.US,D,20250122,000000,32.11,32.11,31.93,31.98,8401,0
+SOVF.US,D,20250123,000000,31.786,32.02,31.7694,32.02,7810,0
+SOVF.US,D,20250124,000000,32.12,32.12,31.92,31.97,24817,0
+SOVF.US,D,20250127,000000,32.105,32.105,31.845,31.99,25160,0
+SOVF.US,D,20250128,000000,32.02,32.06,31.83,31.9,13060,0
+SOVF.US,D,20250129,000000,31.97,31.97,31.72,31.82,11972,0
+SOVF.US,D,20250130,000000,32.2399,32.2399,31.87,32.04,19623,0
+SOVF.US,D,20250131,000000,32.04,32.092,31.7,31.76,10134,0
+SOVF.US,D,20250203,000000,31.175,31.63,31.08,31.52,47233,0
+SOVF.US,D,20250204,000000,31.4394,31.7314,31.4394,31.73,8701,0
+SOVF.US,D,20250205,000000,31.8335,31.92,31.75,31.92,2848,0
+SOVF.US,D,20250206,000000,31.8605,31.9,31.6499,31.8,21968,0
+SOVF.US,D,20250207,000000,31.84,32.46,31.61,31.69,29310,0
+SOVF.US,D,20250210,000000,31.93,32.43,31.88,32.15,43943,0
+SOVF.US,D,20250211,000000,32.045,32.11,31.96,32.04,22322,0
+SOVF.US,D,20250212,000000,31.86,31.93,31.6999,31.88,23855,0
+SOVF.US,D,20250213,000000,32.14,32.42,32.0301,32.41,9391,0
+SOVF.US,D,20250214,000000,32.61,32.61,32.48,32.51,4527,0
+SOVF.US,D,20250218,000000,32.65,32.93,32.65,32.93,19147,0
+SOVF.US,D,20250219,000000,32.785,33.04,32.785,32.97,5180,0
+SOVF.US,D,20250220,000000,32.89,32.89,32.4999,32.6,10554,0
+SOVF.US,D,20250221,000000,32.4867,32.4867,31.83,31.9,4345,0
+SOVF.US,D,20250224,000000,31.8341,31.95,31.7663,31.84,5106,0
+SOVF.US,D,20250225,000000,31.84,31.9782,31.675,31.86,16070,0
+SOVF.US,D,20250226,000000,32.0706,32.22,31.7944,31.82,16092,0
+SOVF.US,D,20250227,000000,31.7315,31.9,31.42,31.42,4627,0
+SOVF.US,D,20250228,000000,31.3332,31.66,31.2399,31.66,39632,0
+SOVF.US,D,20250303,000000,31.7099,31.73,30.94,31.05,37199,0
+SOVF.US,D,20250304,000000,30.455,30.91,30.435,30.6,12760,0
+SOVF.US,D,20250305,000000,30.51,30.83,30.3399,30.75,25632,0
+SOVF.US,D,20250306,000000,30.652,30.652,30.32,30.32,2840,0
+SOVF.US,D,20250307,000000,30.23,30.5,30.0151,30.42,16635,0
+SOVF.US,D,20250310,000000,30.26,30.3139,29.77,29.82,9596,0
+SOVF.US,D,20250311,000000,29.69,30.03,29.5349,29.74,19642,0
+SOVF.US,D,20250312,000000,30.1099,30.1099,29.5042,29.6951,9883,0
+SOVF.US,D,20250313,000000,29.525,29.8,29.27,29.32,15057,0
+SOVF.US,D,20250314,000000,29.58,29.92,29.56,29.92,31462,0
+SOVF.US,D,20250317,000000,30.1306,30.44,30.1171,30.33,8006,0
+SOVF.US,D,20250318,000000,30.13,30.2899,30.0117,30.06,25727,0
+SOVF.US,D,20250319,000000,30.167,30.37,30.02,30.261,27994,0
+SOVF.US,D,20250320,000000,30.2615,30.3499,30.04,30.0993,8915,0
+SOVF.US,D,20250321,000000,29.76,30.06,29.74,30.03,7333,0
+SOVF.US,D,20250324,000000,30.49,30.59,30.325,30.44,9232,0
+SOVF.US,D,20250325,000000,30.57,30.57,30.33,30.36,5790,0
+SOVF.US,D,20250326,000000,30.535,30.535,30.07,30.22,7294,0
+SOVF.US,D,20250327,000000,30,30.32,29.9219,30.14,7741,0
+SOVF.US,D,20250328,000000,29.915,29.915,29.5499,29.61,46568,0
+SOVF.US,D,20250331,000000,29.5,29.7309,29.255,29.711,13974,0
+SOVF.US,D,20250401,000000,29.565,29.91,29.4146,29.8599,13504,0
+SOVF.US,D,20250402,000000,29.66,30.185,29.66,30.1525,9665,0
+SOVF.US,D,20250403,000000,28.6596,29.15,28.6148,28.6148,13169,0
+SOVF.US,D,20250404,000000,28,28.47,26.92,27.07,33577,0
+SOVF.US,D,20250407,000000,25.7001,29.07,25.7001,26.8078,30610,0
+SOVF.US,D,20250408,000000,27.5056,27.9,26.0064,26.1546,24796,0
+SOVF.US,D,20250409,000000,26.3699,28.68,25.9532,28.4848,10285,0
+SOVF.US,D,20250410,000000,27.5302,27.8,27.2175,27.4138,7876,0
+SOVF.US,D,20250411,000000,27.45,27.77,27.0265,27.76,11167,0
+SOVF.US,D,20250414,000000,28.23,28.23,27.7923,28.0302,7940,0
+SOVF.US,D,20250415,000000,28.29,28.34,27.8806,27.9413,5014,0
+SOVF.US,D,20250416,000000,27.77,27.93,27.46,27.68,12063,0
+SOVF.US,D,20250417,000000,27.66,27.8094,27.4756,27.594,6352,0
+SOVF.US,D,20250421,000000,27.28,27.5,26.6328,26.87,6762,0
+SOVF.US,D,20250422,000000,27.19,27.56,27.19,27.5229,5701,0
+SOVF.US,D,20250423,000000,28.55,28.71,28.0588,28.23,53880,0
+SOVF.US,D,20250424,000000,28.15,28.489,27.98,28.4507,9765,0
+SOVF.US,D,20250425,000000,28.22,28.57,28.22,28.47,76732,0
+SOVF.US,D,20250428,000000,28.59,28.59,28.16,28.4255,95261,0
+SOVF.US,D,20250429,000000,28.3,28.48,28.21,28.3802,5072,0
+SOVF.US,D,20250430,000000,27.76,28.1976,27.48,28.1976,8785,0
+SOVF.US,D,20250501,000000,28.23,28.5,28.0615,28.0927,15789,0
+SOVF.US,D,20250502,000000,28.3816,28.69,28.3816,28.6004,6093,0
+SOVF.US,D,20250505,000000,28.57,28.82,28.4,28.46,25565,0
+SOVF.US,D,20250506,000000,28.1,28.51,28.1,28.38,18356,0
+SOVF.US,D,20250507,000000,28.4522,28.5826,28.37,28.4958,13285,0
+SOVF.US,D,20250508,000000,28.72,29.27,28.72,28.99,20401,0
+SOVF.US,D,20250509,000000,29.22,29.3,28.98,29.0302,8498,0
+SOVF.US,D,20250512,000000,30.035,30.07,29.6085,29.8305,15479,0
+SOVF.US,D,20250513,000000,30.28,30.37,29.88,30.1647,4740,0
+SOVF.US,D,20250514,000000,30,30.11,29.955,30.0309,5043,0
+SOVF.US,D,20250515,000000,29.98,30,29.95,30,2578,0
+SOVF.US,D,20250516,000000,30.319,30.52,30.21,30.4566,9406,0
+SOVF.US,D,20250519,000000,30.34,30.49,30.28,30.45,15830,0
+SOVF.US,D,20250520,000000,30.341,30.42,30.2245,30.2697,10037,0
+SOVF.US,D,20250521,000000,30.095,30.19,29.5168,29.5434,9830,0
+SOVF.US,D,20250522,000000,29.3652,29.57,29.31,29.39,19175,0
+SOVF.US,D,20250523,000000,29.14,29.22,29.0315,29.15,12302,0
+SOVF.US,D,20250527,000000,29.4168,29.75,29.35,29.74,25988,0
+SOVF.US,D,20250528,000000,29.55,29.697,29.4378,29.4378,17341,0
+SOVF.US,D,20250529,000000,29.61,29.61,29.4162,29.48,16668,0
+SOVF.US,D,20250530,000000,29.2518,29.53,29.2518,29.4531,29751,0
+SOVF.US,D,20250602,000000,29.24,29.47,29.145,29.47,21238,0
+SOVF.US,D,20250603,000000,29.27,29.91,29.27,29.8287,12185,0
+SOVF.US,D,20250604,000000,29.78,29.92,29.78,29.8115,6017,0
+SOVF.US,D,20250605,000000,29.7309,29.81,29.58,29.6244,4721,0
+SOVF.US,D,20250606,000000,29.82,30.05,29.82,30.0282,22734,0
+SOVF.US,D,20250609,000000,30.31,30.31,29.908,29.917,16918,0
+SOVF.US,D,20250610,000000,30.05,30.1,29.94,29.99,10700,0
+SOVF.US,D,20250611,000000,29.8956,30.13,29.75,29.8077,3025,0
+SOVF.US,D,20250612,000000,29.84,29.8584,29.82,29.8584,2567,0
+SOVF.US,D,20250613,000000,29.5714,29.72,29.288,29.3037,2331,0
+SOVF.US,D,20250616,000000,29.59,30.03,29.51,29.59,8337,0
+SOVF.US,D,20250617,000000,29.56,29.56,29.2,29.2198,8194,0
+SOVF.US,D,20250618,000000,29.39,29.48,29.2058,29.2058,7399,0
+SOVF.US,D,20250620,000000,29.39,29.39,29.165,29.2544,3407,0
+SOVF.US,D,20250623,000000,29.2898,29.393,29.04,29.393,11945,0
+SOVF.US,D,20250624,000000,29.71,29.8199,29.57,29.7557,8421,0
+SOVF.US,D,20250625,000000,29.8,29.8,29.476,29.476,15511,0
+SOVF.US,D,20250626,000000,29.7282,30.01,29.7282,29.93,24343,0
+SOVF.US,D,20250627,000000,29.94,30.11,29.82,30,16777,0
+SOVF.US,D,20250630,000000,29.985,30.16,29.97,30.16,5166,0
+SOVF.US,D,20250701,000000,30.21,30.66,30.1952,30.52,10338,0
+SOVF.US,D,20250702,000000,30.3364,30.5,30.23,30.5,10301,0
+SOVF.US,D,20250703,000000,30.6048,30.86,30.6048,30.7579,10695,0
+SOVF.US,D,20250707,000000,30.64,30.64,30.24,30.3396,2459,0
+SOVF.US,D,20250708,000000,30.4718,30.59,30.42,30.483,11111,0
+SOVF.US,D,20250709,000000,30.72,30.72,30.46,30.5892,13286,0
+SOVF.US,D,20250710,000000,30.505,30.75,30.505,30.6,8805,0
+SOVF.US,D,20250711,000000,30.56,30.56,30.0516,30.0516,8227,0
+SOVF.US,D,20250714,000000,30.2,30.2,30.05,30.1118,4429,0
+SOVF.US,D,20250715,000000,30.36,30.36,29.6102,29.6102,5181,0
+SOVF.US,D,20250716,000000,29.62,29.7815,29.54,29.7463,6584,0
+SOVF.US,D,20250717,000000,30.1,30.1,29.8501,30.0741,3406,0
+SOVF.US,D,20250718,000000,30.27,30.27,29.89,29.9138,5459,0
+SOVF.US,D,20250721,000000,30.08,30.18,29.86,29.8652,13378,0
+SOVF.US,D,20250722,000000,30.14,30.2867,30.04,30.2498,7751,0
+SOVF.US,D,20250723,000000,30.46,30.533,30.38,30.533,5890,0
+SOVF.US,D,20250724,000000,30.296,30.4283,30.17,30.1807,5952,0
+SOVF.US,D,20250725,000000,30.08,30.42,30.08,30.42,5465,0
+SOVF.US,D,20250728,000000,30.39,30.47,30.33,30.4467,12844,0
+SOVF.US,D,20250729,000000,30.525,30.53,30.19,30.271,26069,0
+SOVF.US,D,20250730,000000,30.2657,30.47,30.017,30.0852,14880,0
+SOVF.US,D,20250731,000000,30.075,30.075,29.6233,29.6233,3251,0
+SOVF.US,D,20250801,000000,28.865,29.039,28.8111,28.8824,11767,0
+SOVF.US,D,20250804,000000,29.2384,29.3988,29.15,29.3988,3401,0
+SOVF.US,D,20250805,000000,29.4886,29.4886,29.3902,29.3902,771,0
+SOVF.US,D,20250806,000000,29.406,29.48,29.406,29.4373,2364,0
+SOVF.US,D,20250807,000000,29.6542,29.75,29.59,29.6504,11958,0
+SOVF.US,D,20250808,000000,29.89,30.0156,29.7801,29.8706,4404,0
+SOVF.US,D,20250811,000000,29.955,30.005,29.6794,29.6794,4662,0
+SOVF.US,D,20250812,000000,29.9231,30.2162,29.6819,30.2162,13558,0
+SOVF.US,D,20250813,000000,30.46,30.7077,30.46,30.7077,5332,0
+SOVF.US,D,20250814,000000,30.425,30.4299,30.26,30.4097,3804,0
+SOVF.US,D,20250815,000000,30.2152,30.48,30.2152,30.2634,4328,0
+SOVF.US,D,20250818,000000,30.46,30.46,30.33,30.3905,6804,0
+SOVF.US,D,20250819,000000,30.52,30.71,30.4001,30.58,94447,0
+SOVF.US,D,20250820,000000,30.3901,30.5193,30.385,30.4825,7289,0
+SOVF.US,D,20250821,000000,30.3689,30.5391,30.31,30.4684,4116,0
+SOVF.US,D,20250822,000000,31.2595,31.3799,30.79,31.2398,10657,0
+SOVF.US,D,20250825,000000,31.23,31.23,30.97,30.9905,4583,0
+SOVF.US,D,20250826,000000,30.83,31.01,30.83,30.925,4931,0
+SOVF.US,D,20250827,000000,31.06,31.1228,31.035,31.1228,4410,0
+SOVF.US,D,20250828,000000,30.9288,31.16,30.9288,31.0942,7122,0
+SOVF.US,D,20250829,000000,31.01,31.03,30.89,30.9801,9402,0
+SOVF.US,D,20250902,000000,30.795,30.81,30.6608,30.7443,6198,0
+SOVF.US,D,20250903,000000,30.65,30.65,30.4617,30.59,5039,0
+SOVF.US,D,20250904,000000,30.635,30.93,30.635,30.93,12455,0
+SOVF.US,D,20250905,000000,30.739,30.8063,30.6331,30.8063,4499,0
+SOVF.US,D,20250908,000000,30.82,30.8353,30.7001,30.8353,13396,0
+SOVF.US,D,20250909,000000,30.6774,30.82,30.61,30.7695,11456,0
+SOVF.US,D,20250910,000000,30.645,30.67,30.5001,30.5948,11729,0
+SOVF.US,D,20250911,000000,30.94,31.1589,30.88,31.1589,6762,0
+SOVF.US,D,20250912,000000,31,31,30.802,30.802,4649,0
+SOVF.US,D,20250915,000000,30.62,30.84,30.5229,30.5229,4078,0
+SOVF.US,D,20250916,000000,30.362,30.65,30.362,30.4956,11874,0
+SOVF.US,D,20250917,000000,30.74,31.04,30.4689,30.4689,4793,0
+SOVF.US,D,20250918,000000,30.79,30.97,30.79,30.8434,2014,0
+SOVF.US,D,20250919,000000,31.03,31.03,30.4889,30.53,37041,0
+SOVF.US,D,20250922,000000,30.36,30.79,30.32,30.7579,5718,0
+SOVF.US,D,20250923,000000,30.98,30.98,30.4821,30.4821,11521,0
+SOVF.US,D,20250924,000000,30.69,30.69,30.4001,30.4648,12188,0
+SOVF.US,D,20250925,000000,30.17,30.245,30.02,30.14,155854,0
+SOVF.US,D,20250926,000000,30.1043,30.445,30.1043,30.4396,48476,0
+SOVF.US,D,20250929,000000,30.4126,30.4126,30.25,30.2735,6845,0
+SOVF.US,D,20250930,000000,30.15,30.2836,29.9901,30.2836,14630,0
+SOVF.US,D,20251001,000000,30.03,30.3399,30.03,30.2132,5816,0
+SOVF.US,D,20251002,000000,30.16,30.39,30.0885,30.3402,14335,0
+SOVF.US,D,20251003,000000,30.7107,30.793,30.4989,30.4989,12846,0
+SOVF.US,D,20251006,000000,30.5699,30.78,30.34,30.3643,6124,0
+SOVF.US,D,20251007,000000,30.32,30.32,30.12,30.1419,16633,0
+SOVF.US,D,20251008,000000,30.14,30.33,30.14,30.33,14226,0
+SOVF.US,D,20251009,000000,30.1355,30.2099,30,30.0473,3549,0
+SOVF.US,D,20251010,000000,29.9647,30.0505,29.3867,29.3867,6492,0
+SOVF.US,D,20251013,000000,29.52,29.67,29.52,29.6103,11459,0
+SOVF.US,D,20251014,000000,29.63,29.9895,29.63,29.86,7218,0
+SOVF.US,D,20251015,000000,30.08,30.22,29.72,29.895,6984,0
+SOVF.US,D,20251016,000000,29.76,29.942,29.5502,29.6703,19619,0
+SOVF.US,D,20251017,000000,29.59,29.735,29.52,29.7041,15555,0
+SOVF.US,D,20251020,000000,29.89,30.0285,29.83,29.9843,14371,0
+SOVF.US,D,20251021,000000,30.0582,30.21,30.025,30.1258,10011,0
+SOVF.US,D,20251022,000000,30.24,30.24,29.8401,30.0221,12136,0
+SOVF.US,D,20251023,000000,29.81,29.93,29.6934,29.8457,8231,0
+SOVF.US,D,20251024,000000,30.01,30.17,29.99,30.04,14666,0
+SOVF.US,D,20251027,000000,30.2849,30.3,30.038,30.0535,3124,0
+SOVF.US,D,20251028,000000,30.02,30.2764,30.02,30.1106,3870,0
+SOVF.US,D,20251029,000000,29.5682,29.78,29.2652,29.2652,4646,0
+SOVF.US,D,20251030,000000,29.1126,29.349,28.8565,28.8565,7395,0
+SOVF.US,D,20251031,000000,28.65,28.73,28.57,28.664,39788,0
+SOVF.US,D,20251103,000000,28.605,28.6406,28.495,28.6406,16456,0
+SOVF.US,D,20251104,000000,28.7,28.7,28.3686,28.3686,2182,0
+SOVF.US,D,20251105,000000,28.415,28.6134,28.39,28.4565,5615,0
+SOVF.US,D,20251106,000000,28.02,28.1,27.961,27.961,9219,0
+SOVF.US,D,20251107,000000,28.02,28.0664,27.78,28.0664,3973,0
+SOVF.US,D,20251110,000000,28.19,28.35,27.9436,28.1452,29218,0
+SOVF.US,D,20251111,000000,28.29,28.409,28.2001,28.3263,17867,0
+SOVF.US,D,20251112,000000,28.32,28.53,28.2938,28.2938,17713,0
+SOVF.US,D,20251113,000000,28.1701,28.31,27.89,27.9467,14714,0
+SOVF.US,D,20251114,000000,27.7894,28.03,27.7514,27.9491,6599,0
+SOVF.US,D,20251117,000000,28,28,27.52,27.542,4388,0
+SOVF.US,D,20251118,000000,27.455,27.74,27.4267,27.6354,6799,0
+SOVF.US,D,20251119,000000,27.6,27.65,27.32,27.42,8647,0
+SOVF.US,D,20251120,000000,27.8885,27.8885,27.17,27.1706,11491,0
+SOVF.US,D,20251121,000000,27.285,27.9148,27.18,27.734,8509,0
+SOVF.US,D,20251124,000000,27.8099,27.8634,27.8099,27.8634,4484,0
+SOVF.US,D,20251125,000000,28.34,28.35,28.27,28.2746,4075,0
+SOVF.US,D,20251126,000000,28.48,28.56,28.33,28.4476,4661,0
+SOVF.US,D,20251128,000000,28.62,28.63,28.54,28.5445,1203,0
+SOVF.US,D,20251201,000000,28.52,28.73,28.4217,28.4217,34383,0
+SOVF.US,D,20251202,000000,28.45,28.45,28.29,28.3437,15972,0
+SOVF.US,D,20251203,000000,28.29,28.66,28.29,28.61,104264,0
+SOVF.US,D,20251204,000000,28.48,28.86,28.48,28.68,100188,0
+SOVF.US,D,20251205,000000,28.8028,28.8125,28.5201,28.61,71531,0
+SOVF.US,D,20251208,000000,28.42,28.67,28.4,28.43,78377,0
+SOVF.US,D,20251209,000000,28.35,28.74,28.35,28.57,7192,0
+SOVF.US,D,20251210,000000,28.6089,29.0529,28.6,29.05,27619,0
+SOVF.US,D,20251211,000000,29.121,29.46,29.121,29.41,13314,0
+SOVF.US,D,20251212,000000,29.245,29.319,29.1101,29.26,56456,0
+SOVF.US,D,20251215,000000,29.24,29.29,29.1066,29.14,78948,0
+SOVF.US,D,20251216,000000,29.255,29.255,29.07,29.12,6840,0
+SOVF.US,D,20251217,000000,29.1975,29.42,29.15,29.16,27601,0
+SOVF.US,D,20251218,000000,29.3209,29.37,29.11,29.1702,11633,0
+SOVF.US,D,20251219,000000,29.666,29.666,29.5405,29.6,8993,0
+SOVF.US,D,20251222,000000,29.6501,29.87,29.61,29.77,18426,0
+SOVF.US,D,20251223,000000,29.6558,29.6558,29.56,29.56,128885,0
+SOVF.US,D,20251224,000000,29.615,29.68,29.58,29.6533,1988,0
+SOVF.US,D,20251226,000000,29.63,29.67,29.55,29.67,3360,0
+SOVF.US,D,20251229,000000,29.6404,29.66,29.54,29.6184,8305,0
+SOVF.US,D,20251230,000000,29.5,29.5899,29.36,29.36,84247,0
+SOVF.US,D,20251231,000000,29.44,29.44,29.18,29.18,6926,0
+SOVF.US,D,20260102,000000,29.04,29.28,29.04,29.15,19456,0
+SOVF.US,D,20260105,000000,29.425,29.89,29.425,29.68,8436,0
+SOVF.US,D,20260106,000000,29.765,30.05,29.73,29.95,14761,0
+SOVF.US,D,20260107,000000,29.59,29.765,29.58,29.58,10986,0
+SOVF.US,D,20260108,000000,29.85,30.12,29.58,30.02,5092,0
+SOVF.US,D,20260109,000000,30.24,30.24,30.2202,30.2202,5106,0
+SOVF.US,D,20260112,000000,30.1396,30.34,30.075,30.34,3550,0
+SOVF.US,D,20260113,000000,30.34,30.34,30.11,30.15,16099,0
+SOVF.US,D,20260114,000000,30.37,30.37,30.15,30.31,10860,0
+SOVF.US,D,20260115,000000,30.465,30.75,30.46,30.58,7494,0
+SOVF.US,D,20260116,000000,30.4627,30.54,30.43,30.4342,6510,0
+SOVF.US,D,20260120,000000,30.14,30.18,29.9,29.96,13495,0
+SOVF.US,D,20260121,000000,30.29,30.6099,30.08,30.51,9271,0
+SOVF.US,D,20260122,000000,30.67,30.79,30.64,30.77,27163,0
+SOVF.US,D,20260123,000000,30.505,30.6,30.42,30.5283,8886,0
+SOVF.US,D,20260126,000000,30.6661,30.6661,30.394,30.53,4222,0
+SOVF.US,D,20260127,000000,30.19,30.36,30.1601,30.22,5959,0
+SOVF.US,D,20260128,000000,30.185,30.21,30.01,30.05,5702,0
+SOVF.US,D,20260129,000000,30.085,30.17,29.69,29.86,6861,0
+SOVF.US,D,20260130,000000,29.7739,29.95,29.62,29.8437,4856,0
+SOVF.US,D,20260202,000000,29.97,30,29.82,29.879,8029,0
+SOVF.US,D,20260203,000000,29.86,29.86,29.25,29.38,12187,0
+SOVF.US,D,20260204,000000,29.51,29.9,29.42,29.7,17989,0
+SOVF.US,D,20260205,000000,29.55,29.73,29.35,29.39,7119,0
+SOVF.US,D,20260206,000000,28.99,29.57,28.99,29.5193,8866,0
+SOVF.US,D,20260209,000000,29.55,29.55,29.14,29.14,50258,0
+SOVF.US,D,20260210,000000,29.15,29.46,29.137,29.137,11290,0
+SOVF.US,D,20260211,000000,28.98,28.98,28.6108,28.6782,3032,0
+SOVF.US,D,20260212,000000,28.41,28.84,27.8201,27.9537,7768,0
+SOVF.US,D,20260213,000000,28.36,28.5599,28.36,28.409,4543,0
+SOVF.US,D,20260217,000000,28.6,28.63,28.16,28.38,11810,0
+SOVF.US,D,20260218,000000,28.51,28.5794,28.44,28.55,19878,0
diff --git a/daily/us/nyse etfs/2/soxs.us.txt b/daily/us/nyse etfs/2/soxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c09b0cc76cf92be237e637fd65ba570c01bbb03
--- /dev/null
+++ b/daily/us/nyse etfs/2/soxs.us.txt	
@@ -0,0 +1,4008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOXS.US,D,20100311,000000,174902820,174902820,170002650,170002650,0,0
+SOXS.US,D,20100312,000000,169923400,173596180,166965670,173507890,0,0
+SOXS.US,D,20100315,000000,178452140,180774190,177136800,179793940,0,0
+SOXS.US,D,20100316,000000,167769000,167769000,165146810,165146810,0,0
+SOXS.US,D,20100319,000000,172077580,172289430,172077580,172289430,0,0
+SOXS.US,D,20100322,000000,175370830,175370830,158145500,158145500,0,0
+SOXS.US,D,20100323,000000,155399620,155399620,150419990,150587750,0,0
+SOXS.US,D,20100324,000000,150384720,154516700,150296420,154516700,0,0
+SOXS.US,D,20100325,000000,150252220,156750450,148777820,156547420,0,0
+SOXS.US,D,20100326,000000,152318100,162409870,151602950,159584620,0,0
+SOXS.US,D,20100329,000000,160387940,160387940,153969420,154516700,0,0
+SOXS.US,D,20100330,000000,153757440,153757440,153757440,153757440,0,0
+SOXS.US,D,20100331,000000,155611580,155611580,149492860,154092870,0,0
+SOXS.US,D,20100401,000000,146243910,156838750,144442790,154852110,0,0
+SOXS.US,D,20100405,000000,142447560,142447560,139869440,140169620,0,0
+SOXS.US,D,20100406,000000,142950650,144054350,140796460,142447560,0,0
+SOXS.US,D,20100407,000000,144469230,144928350,138862760,139701590,0,0
+SOXS.US,D,20100408,000000,142235600,150005080,142235600,146959060,0,0
+SOXS.US,D,20100409,000000,145608230,145608230,145149020,145193230,0,0
+SOXS.US,D,20100412,000000,140716870,140716870,134633750,138183080,0,0
+SOXS.US,D,20100413,000000,138606800,138871660,135525510,135525510,0,0
+SOXS.US,D,20100414,000000,126369800,126369800,117461210,117964640,0,0
+SOXS.US,D,20100415,000000,117337640,118856260,114839010,116825630,0,0
+SOXS.US,D,20100416,000000,119359550,124409740,119359550,121089890,0,0
+SOXS.US,D,20100419,000000,124215510,132267510,122485050,125221880,0,0
+SOXS.US,D,20100420,000000,121213670,122564520,119589140,119650890,0,0
+SOXS.US,D,20100421,000000,116083910,126828880,116083910,123959560,0,0
+SOXS.US,D,20100422,000000,127676550,131049150,115430500,115430500,0,0
+SOXS.US,D,20100423,000000,118388450,119986400,114839010,114839010,0,0
+SOXS.US,D,20100426,000000,111846000,115218640,111801910,115218640,0,0
+SOXS.US,D,20100427,000000,118158720,126617030,116754980,126617030,0,0
+SOXS.US,D,20100428,000000,120683820,129998590,119862840,126661140,0,0
+SOXS.US,D,20100429,000000,128559470,128559470,116913840,119527200,0,0
+SOXS.US,D,20100430,000000,122396760,135949320,122396760,135949320,0,0
+SOXS.US,D,20100503,000000,131137560,131728930,123517980,125433940,0,0
+SOXS.US,D,20100504,000000,129786620,146535230,129786620,141935330,0,0
+SOXS.US,D,20100505,000000,170682750,170682750,139825150,146544170,0,0
+SOXS.US,D,20100506,000000,149201750,189885810,118176370,156335560,0,0
+SOXS.US,D,20100507,000000,166842010,184950370,158092370,166886090,0,0
+SOXS.US,D,20100510,000000,143286060,147683040,138350730,138439030,0,0
+SOXS.US,D,20100511,000000,146120230,146711710,134086370,141175970,0,0
+SOXS.US,D,20100512,000000,137423730,137423730,128682920,128682920,0.10625936489298,0
+SOXS.US,D,20100513,000000,134430740,141140710,127800110,139321950,0.10625936489298,0
+SOXS.US,D,20100514,000000,146959060,159584620,146959060,151982780,0,0
+SOXS.US,D,20100517,000000,155020000,160423460,144018980,145016760,0,0
+SOXS.US,D,20100518,000000,142827090,158948950,141432130,157509800,0,0
+SOXS.US,D,20100519,000000,160555720,165914860,150172750,155320030,0,0
+SOXS.US,D,20100520,000000,167936890,176209560,158313150,168069270,0,0
+SOXS.US,D,20100521,000000,178911360,185709720,148018570,156335560,0,0
+SOXS.US,D,20100524,000000,155823430,164890750,152009250,164811380,0,0
+SOXS.US,D,20100525,000000,171909810,183599440,161270870,161438660,0,0
+SOXS.US,D,20100526,000000,153421810,163080810,146711710,162197990,0,0
+SOXS.US,D,20100527,000000,150843810,150843810,137423730,137511920,0,0
+SOXS.US,D,20100528,000000,138474310,149033870,137511920,143921970,0,0
+SOXS.US,D,20100601,000000,148901380,153872210,140628610,153545480,0,0
+SOXS.US,D,20100602,000000,150252220,152318100,137044000,137167670,0,0
+SOXS.US,D,20100603,000000,136832240,138686280,131004980,132108670,0,0
+SOXS.US,D,20100604,000000,142067730,150667120,134969190,149369410,0,0
+SOXS.US,D,20100607,000000,145864180,166842010,144769510,165614720,0,0
+SOXS.US,D,20100608,000000,154772760,179882570,154772760,167477570,0,0
+SOXS.US,D,20100609,000000,160767810,173128260,152697830,171150560,0,0
+SOXS.US,D,20100610,000000,161818260,166374070,151347120,151859120,0,0
+SOXS.US,D,20100611,000000,158313150,158313150,144681090,145360990,0,0
+SOXS.US,D,20100614,000000,139869440,142827090,134430740,142323800,0,0
+SOXS.US,D,20100615,000000,139277770,139277770,117752650,118891520,0,0
+SOXS.US,D,20100616,000000,122440850,124339070,114424120,117125780,0,0
+SOXS.US,D,20100617,000000,115854410,123747590,114803730,117920420,0,0
+SOXS.US,D,20100618,000000,118679660,120286550,115510070,118767970,0,0
+SOXS.US,D,20100621,000000,122396760,123835890,109691710,121681710,0,0
+SOXS.US,D,20100622,000000,121381460,129239230,116446010,128179850,0,0
+SOXS.US,D,20100623,000000,126634670,133795030,122061240,126828880,0,0
+SOXS.US,D,20100624,000000,130033860,139418960,128056160,138297860,0,0
+SOXS.US,D,20100625,000000,135313650,145316780,135269550,138059410,0,0
+SOXS.US,D,20100628,000000,136708580,140416730,131472990,135905020,0,0
+SOXS.US,D,20100629,000000,143498040,156821000,143498040,154092870,0,0
+SOXS.US,D,20100630,000000,155108150,162621720,148442400,161694700,0,0
+SOXS.US,D,20100701,000000,160299770,174020120,156547420,160891260,0,0
+SOXS.US,D,20100702,000000,156079380,170470670,156079380,162877670,0,0
+SOXS.US,D,20100706,000000,153466020,166586050,149960870,163125030,0,0
+SOXS.US,D,20100707,000000,161350340,161562210,137467920,138183080,0,0
+SOXS.US,D,20100708,000000,132735420,144813480,132735420,138306660,0,0
+SOXS.US,D,20100709,000000,138518520,140796460,133247670,133494790,0,0
+SOXS.US,D,20100712,000000,133159250,133839030,127711820,129150830,0,0
+SOXS.US,D,20100713,000000,124339070,126678760,119191660,121346170,0,0
+SOXS.US,D,20100714,000000,116746170,123835890,113912000,121893450,0,0
+SOXS.US,D,20100715,000000,122273080,129618980,122008090,122732190,0,0
+SOXS.US,D,20100716,000000,126113730,134801530,124762890,134563000,0,0
+SOXS.US,D,20100719,000000,132611860,133415430,124083000,124806990,0,0
+SOXS.US,D,20100720,000000,135057580,138059410,124127220,124215510,0,0
+SOXS.US,D,20100721,000000,121725810,132523580,121725810,131640640,0,0
+SOXS.US,D,20100722,000000,126537550,128056160,116675510,118935710,0,0
+SOXS.US,D,20100723,000000,121805070,123703390,116322450,117161180,0,0
+SOXS.US,D,20100726,000000,115730980,120118910,112181530,112437490,0,0
+SOXS.US,D,20100727,000000,111634030,116366540,110751210,115183470,0,0
+SOXS.US,D,20100728,000000,115050980,122732190,113912000,121134210,0,0
+SOXS.US,D,20100729,000000,121089890,132947510,119571520,128135630,0,0
+SOXS.US,D,20100730,000000,132523580,139109970,129910180,132108670,0,0
+SOXS.US,D,20100802,000000,125433940,130589960,123791580,125522250,0,0
+SOXS.US,D,20100803,000000,125566220,132232350,125398680,129195030,0,0
+SOXS.US,D,20100804,000000,128056160,132188050,124930660,125398680,0,0
+SOXS.US,D,20100805,000000,126617030,129371730,124215510,127588130,0,0
+SOXS.US,D,20100806,000000,131764330,135022100,125230810,128329870,0,0
+SOXS.US,D,20100809,000000,125098440,129654120,124339070,125901870,0,0
+SOXS.US,D,20100810,000000,131808530,139065890,131808530,135481410,0,0
+SOXS.US,D,20100811,000000,144257500,155390780,144257500,152282950,0,0
+SOXS.US,D,20100812,000000,162409870,167769000,155779130,158021830,0,0
+SOXS.US,D,20100813,000000,156670980,162701080,152830430,162577630,0,0
+SOXS.US,D,20100816,000000,164228620,168069270,156202950,160423460,0,0
+SOXS.US,D,20100817,000000,155699760,158110120,149316500,154428400,0,0
+SOXS.US,D,20100818,000000,153925090,156247250,146835500,149113350,0,0
+SOXS.US,D,20100819,000000,151479490,158692650,148565840,156670980,0,0
+SOXS.US,D,20100820,000000,155443600,158065920,150764220,154896420,0,0
+SOXS.US,D,20100823,000000,159717010,168148770,157288910,167795580,0,0
+SOXS.US,D,20100824,000000,174770530,179538000,170708990,176006530,0,0
+SOXS.US,D,20100825,000000,182275160,185188680,168722480,170841500,0,0
+SOXS.US,D,20100826,000000,168016250,182495830,167089120,180818400,0,0
+SOXS.US,D,20100827,000000,177772370,189823760,167663070,169649710,0,0
+SOXS.US,D,20100830,000000,169826190,183202160,169781980,183202160,0,0
+SOXS.US,D,20100831,000000,187131000,195827610,179714680,193576340,0,0
+SOXS.US,D,20100901,000000,183820110,184835530,169340740,176094820,0,0
+SOXS.US,D,20100902,000000,172430860,176094820,164616940,164926130,0,0
+SOXS.US,D,20100903,000000,157553910,165146810,153050900,156141210,0,0
+SOXS.US,D,20100907,000000,157686290,166382900,156759170,165367710,0,0
+SOXS.US,D,20100908,000000,163292660,172430860,163027910,167795580,0.10625936489298,0
+SOXS.US,D,20100909,000000,161438660,168590210,160997180,167265830,0,0
+SOXS.US,D,20100910,000000,167398110,180774190,166515390,174020120,0,0
+SOXS.US,D,20100913,000000,168634400,168634400,155611580,156891750,0,0
+SOXS.US,D,20100914,000000,157951150,162012600,145281520,148636520,0.10625936489298,0
+SOXS.US,D,20100915,000000,151726620,155390780,149033870,150225770,0,0
+SOXS.US,D,20100916,000000,151815020,153448450,145722970,146429410,0,0
+SOXS.US,D,20100917,000000,144619370,148592530,143559860,146208640,0,0
+SOXS.US,D,20100920,000000,146429410,150534620,143515660,144266210,0.10625936489298,0
+SOXS.US,D,20100921,000000,143427490,146914990,141749940,144928350,0,0
+SOXS.US,D,20100922,000000,148680700,154507760,146032050,151020500,0,0
+SOXS.US,D,20100923,000000,156803360,158480910,140337260,148195040,0,0
+SOXS.US,D,20100924,000000,141838220,141838220,129874800,130228070,0.10625936489298,0
+SOXS.US,D,20100927,000000,129521740,134377690,129168580,132656070,0,0
+SOXS.US,D,20100928,000000,132391180,136496720,125548820,126122670,0.10625936489298,0
+SOXS.US,D,20100929,000000,128947780,128947780,120913430,123959560,0,0
+SOXS.US,D,20100930,000000,121619760,129874800,119103610,126210730,0,0
+SOXS.US,D,20101001,000000,124798280,130404680,122502690,127579430,0,0
+SOXS.US,D,20101004,000000,128947780,136982250,128153280,133009110,0,0
+SOXS.US,D,20101005,000000,129963200,130007310,123341520,125107150,0,0
+SOXS.US,D,20101006,000000,124886470,132965030,124268520,129963200,0,0
+SOXS.US,D,20101007,000000,127976580,132567770,126873090,128285650,0,0
+SOXS.US,D,20101008,000000,130625350,133406490,123694580,124665790,0,0
+SOXS.US,D,20101011,000000,123606280,124091960,118573740,121752150,0,0
+SOXS.US,D,20101012,000000,123385610,125460290,117823210,119280080,0,0
+SOXS.US,D,20101013,000000,118176370,122149520,116852000,118706120,0,0
+SOXS.US,D,20101014,000000,118308870,121575770,116234060,119677550,0,0
+SOXS.US,D,20101015,000000,117337640,122370200,116145870,117514230,0,0
+SOXS.US,D,20101018,000000,117470120,122458470,117470120,119677550,0,0
+SOXS.US,D,20101019,000000,125151330,128020880,118397140,124577480,0,0
+SOXS.US,D,20101020,000000,124489190,127093750,120692750,122590980,0,0
+SOXS.US,D,20101021,000000,121531470,127579430,121266710,124224330,0,0
+SOXS.US,D,20101022,000000,123915260,123915260,116145870,117116860,0,0
+SOXS.US,D,20101025,000000,115086250,115086250,111069000,113055620,0,0
+SOXS.US,D,20101026,000000,114777260,118088070,113011540,114468210,0,0
+SOXS.US,D,20101027,000000,114070830,114159240,103740860,103873480,0.10625936489298,0
+SOXS.US,D,20101028,000000,104182560,107493360,103034640,103740860,0.10625936489298,0
+SOXS.US,D,20101029,000000,104667880,104667880,100871540,101710270,0,0
+SOXS.US,D,20101101,000000,100783260,104976940,99591360,102769770,0,0
+SOXS.US,D,20101102,000000,99856110,102195810,99149920,100827430,0,0
+SOXS.US,D,20101103,000000,99679540,102019340,97428260,97516440,0,0
+SOXS.US,D,20101104,000000,94779620,94779620,88157800,88422670,0.10625936489298,0
+SOXS.US,D,20101105,000000,88246090,88643340,85332450,86789100,0,0
+SOXS.US,D,20101108,000000,87054080,87804630,84935180,86789100,0,0
+SOXS.US,D,20101109,000000,86127190,90541700,86127190,89482210,0,0
+SOXS.US,D,20101110,000000,89791150,92969440,89393880,89526150,0,0
+SOXS.US,D,20101111,000000,96324550,99238090,91865950,92616510,0.10625936489298,0
+SOXS.US,D,20101112,000000,93896680,95574110,88422670,92792970,0,0
+SOXS.US,D,20101115,000000,90365000,94912000,90232610,94823700,0,0
+SOXS.US,D,20101116,000000,97339970,100430080,94470640,98973190,0,0
+SOXS.US,D,20101117,000000,99326600,100297590,95706630,99149920,0,0
+SOXS.US,D,20101118,000000,96236250,96236250,92351630,93587580,0,0
+SOXS.US,D,20101119,000000,94249860,94249860,88334260,88908120,0,0
+SOXS.US,D,20101122,000000,88908120,89482210,85553230,85685610,0,0
+SOXS.US,D,20101123,000000,89040730,89040730,86259690,87716340,0,0
+SOXS.US,D,20101124,000000,86127190,86127190,80388310,80962160,0,0
+SOXS.US,D,20101126,000000,82772090,82948570,81227040,82330730,0,0
+SOXS.US,D,20101129,000000,83522630,85906300,82418820,82904580,0,0
+SOXS.US,D,20101130,000000,86082880,86700910,84758600,85818110,0,0
+SOXS.US,D,20101201,000000,81712690,81712690,77342190,77651260,0,0
+SOXS.US,D,20101202,000000,77430590,77430590,73060170,73060170,0,0
+SOXS.US,D,20101203,000000,74781810,74914190,71735890,72265550,0,0
+SOXS.US,D,20101206,000000,71956460,74075580,71956460,72486210,0,0
+SOXS.US,D,20101207,000000,70323120,72706890,69263720,72309640,0,0
+SOXS.US,D,20101208,000000,72706890,73236750,70543800,70632190,0,0
+SOXS.US,D,20101209,000000,69528600,70764570,68998850,70190610,0,0
+SOXS.US,D,20101210,000000,69793470,70852970,69175320,69881770,0,0
+SOXS.US,D,20101213,000000,69042920,71735890,68689870,71647500,0,0
+SOXS.US,D,20101214,000000,68204090,70455710,67586060,69881770,0,0
+SOXS.US,D,20101215,000000,70588100,72353820,69087020,72044980,0,0
+SOXS.US,D,20101216,000000,71912370,72353820,70014130,70764570,0,0
+SOXS.US,D,20101217,000000,70720600,70720600,68822260,69307930,0,0
+SOXS.US,D,20101220,000000,69175320,70676270,68778070,69969960,0,0
+SOXS.US,D,20101221,000000,69307930,69307930,67762760,68557380,0,0
+SOXS.US,D,20101222,000000,68954760,70499700,68292490,68424880,0,0
+SOXS.US,D,20101223,000000,69484280,69484280,68336600,69131110,0,0
+SOXS.US,D,20101227,000000,70190610,71470930,68336600,68733840,0,0
+SOXS.US,D,20101228,000000,68910530,70367300,68424880,69528600,0,0
+SOXS.US,D,20101229,000000,69307930,70190610,68954760,69307930,0,0
+SOXS.US,D,20101230,000000,69219520,69705070,68380800,68733840,0,0
+SOXS.US,D,20101231,000000,69528600,69749270,68998850,68998850,0,0
+SOXS.US,D,20110103,000000,67409570,68115910,65069790,67541960,0,0
+SOXS.US,D,20110104,000000,66879830,69219520,65864400,67188910,0,0
+SOXS.US,D,20110105,000000,68336600,68689870,65996800,66394270,0,0
+SOXS.US,D,20110106,000000,65820330,65820330,62597820,62686010,0,0
+SOXS.US,D,20110107,000000,62288770,65202260,61494220,62288770,0,0
+SOXS.US,D,20110110,000000,62906670,63304050,60037230,60346420,0,0
+SOXS.US,D,20110111,000000,59331000,60875950,59287040,59728270,0,0
+SOXS.US,D,20110112,000000,59375100,59375100,56329070,56329070,0.10625936489298,0
+SOXS.US,D,20110113,000000,56461570,57256200,55534670,56020120,0,0
+SOXS.US,D,20110114,000000,55711020,55755240,51738130,51826290,0.10625936489298,0
+SOXS.US,D,20110118,000000,52356050,53150660,51693910,52311960,0,0
+SOXS.US,D,20110119,000000,53680430,56284990,53283170,55843630,0.10625936489298,0
+SOXS.US,D,20110120,000000,57167910,59948950,56858930,57785850,0.10625936489298,0
+SOXS.US,D,20110121,000000,56064200,59110120,56020120,59110120,0,0
+SOXS.US,D,20110124,000000,58139130,58315700,54475160,54475160,0,0
+SOXS.US,D,20110125,000000,55402070,56991330,54740040,55887610,0.10625936489298,0
+SOXS.US,D,20110126,000000,55093100,56020120,53901200,54342680,0,0
+SOXS.US,D,20110127,000000,53371460,53371460,50899280,51208250,0.10625936489298,0
+SOXS.US,D,20110128,000000,50766780,56505780,50413840,55446160,0.10625936489298,0
+SOXS.US,D,20110131,000000,55357870,56902920,53857140,54784010,0,0
+SOXS.US,D,20110201,000000,53150660,53150660,49883970,50678710,0.10625936489298,0
+SOXS.US,D,20110202,000000,51120060,51605620,49089350,49928060,0.10625936489298,0
+SOXS.US,D,20110203,000000,49795700,51164150,49486730,49751570,0,0
+SOXS.US,D,20110204,000000,49442510,49530790,46661140,46749770,0.10625936489298,0
+SOXS.US,D,20110207,000000,46264090,47764960,45601860,47235100,0.10625936489298,0
+SOXS.US,D,20110208,000000,47323620,48471290,47014530,47411910,0.10625936489298,0
+SOXS.US,D,20110209,000000,47720860,48780260,47367710,48294830,0.10625936489298,0
+SOXS.US,D,20110210,000000,49839880,50237040,47676790,47853250,0.10625936489298,0
+SOXS.US,D,20110211,000000,48029840,48868680,46131710,46705570,0,0
+SOXS.US,D,20110214,000000,46264090,46528980,44586560,45646070,0.10625936489298,0
+SOXS.US,D,20110215,000000,45734240,47456110,45734240,46970450,0,0
+SOXS.US,D,20110216,000000,46087630,46396510,45028010,45469480,0,0
+SOXS.US,D,20110218,000000,43173860,44365760,43173860,43836130,0,0
+SOXS.US,D,20110222,000000,46043210,49310110,45822760,48956970,0.10625936489298,0
+SOXS.US,D,20110223,000000,49001040,53680430,48603800,51693910,0.10625936489298,0
+SOXS.US,D,20110224,000000,50996370,52126440,48806840,49124840,0.10625936489298,0
+SOXS.US,D,20110225,000000,47438360,47676790,45284070,45284070,0.21251872978597,0
+SOXS.US,D,20110228,000000,44816040,48162320,44445350,46802670,0.21251872978597,0
+SOXS.US,D,20110301,000000,46396510,49619100,45902120,49513060,0.21251872978597,0
+SOXS.US,D,20110302,000000,49601460,49654360,45584210,47429550,0.42503745957193,0
+SOXS.US,D,20110303,000000,45619600,45796070,44251020,44692480,0.10625936489298,0
+SOXS.US,D,20110304,000000,45001460,46926240,44948650,46052140,0.10625936489298,0
+SOXS.US,D,20110307,000000,46122910,51287720,45019200,49892790,0.31877809467895,0
+SOXS.US,D,20110308,000000,49566190,51093620,48118150,49592650,0.21251872978597,0
+SOXS.US,D,20110309,000000,50404910,54369120,50334150,54051230,0.31877809467895,0
+SOXS.US,D,20110310,000000,56947140,58421750,55790620,58077290,0.31877809467895,0
+SOXS.US,D,20110311,000000,58907210,59348660,55966970,56541050,0.21251872978597,0
+SOXS.US,D,20110314,000000,57123850,57741760,54581090,56753020,0.21251872978597,0
+SOXS.US,D,20110315,000000,62686010,63922100,57618190,58730600,0.31877809467895,0
+SOXS.US,D,20110316,000000,59851960,63975000,56735270,62606640,0.31877809467895,0
+SOXS.US,D,20110317,000000,59869590,60999760,57953720,60213920,0.21251872978597,0
+SOXS.US,D,20110318,000000,57220810,60363850,57158990,59851960,0.21251872978597,0
+SOXS.US,D,20110321,000000,57538720,57980080,55251950,56461570,0.21251872978597,0
+SOXS.US,D,20110322,000000,56187760,57415140,55958400,57212010,0.10625936489298,0
+SOXS.US,D,20110323,000000,57512270,58969030,55340240,55631670,0.21251872978597,0
+SOXS.US,D,20110324,000000,53459640,54395590,51111130,51561520,0.21251872978597,0
+SOXS.US,D,20110325,000000,51014140,51958900,50228210,51826290,0.21251872978597,0
+SOXS.US,D,20110328,000000,51040700,51861670,50298990,51596800,0.21251872978597,0
+SOXS.US,D,20110329,000000,51861670,53177240,50193050,50193050,0.21251872978597,0
+SOXS.US,D,20110330,000000,48903840,51199550,48727360,50122180,0.21251872978597,0
+SOXS.US,D,20110331,000000,50078200,51896940,49795700,51296540,0.21251872978597,0
+SOXS.US,D,20110401,000000,50087120,53636330,50025180,53062380,0.21251872978597,0
+SOXS.US,D,20110404,000000,52470890,55402070,52470890,54448610,0.21251872978597,0
+SOXS.US,D,20110405,000000,51755750,51958900,49539750,50607930,0.31877809467895,0
+SOXS.US,D,20110406,000000,49168690,49928060,48294830,48347730,0.31877809467895,0
+SOXS.US,D,20110407,000000,48382990,50555030,48356550,49142250,0.31877809467895,0
+SOXS.US,D,20110408,000000,48056400,50917030,47756150,50263710,0.21251872978597,0
+SOXS.US,D,20110411,000000,50193050,51994070,50025180,51534950,0.21251872978597,0
+SOXS.US,D,20110412,000000,52965160,55569960,52929900,54766380,0.21251872978597,0
+SOXS.US,D,20110413,000000,53645160,55357870,53053560,54333730,0.31877809467895,0
+SOXS.US,D,20110414,000000,55622840,56523410,54095320,54121880,0.21251872978597,0
+SOXS.US,D,20110415,000000,54669180,55402070,52594580,53097770,0.21251872978597,0
+SOXS.US,D,20110418,000000,55525730,57158990,55040080,55931930,0.31877809467895,0
+SOXS.US,D,20110419,000000,56240890,56664710,55066650,55251950,0.10625936489298,0
+SOXS.US,D,20110420,000000,50272420,50660970,48118150,48179960,0.21251872978597,0
+SOXS.US,D,20110421,000000,47323620,48868680,47129160,48268260,0.10625936489298,0
+SOXS.US,D,20110425,000000,48506680,48630350,47349950,48118150,0.10625936489298,0
+SOXS.US,D,20110426,000000,47703240,47941660,45610800,45884380,0.21251872978597,0
+SOXS.US,D,20110427,000000,46352290,47402960,45557770,45893300,0.21251872978597,0
+SOXS.US,D,20110428,000000,46246250,47553090,45769730,46643720,0.10625936489298,0
+SOXS.US,D,20110429,000000,46793750,46793750,45804900,46034500,0.10625936489298,0
+SOXS.US,D,20110502,000000,45628310,47676790,45442900,47394050,0.21251872978597,0
+SOXS.US,D,20110503,000000,47994570,50042810,47623650,49195290,0.21251872978597,0
+SOXS.US,D,20110504,000000,48497870,50837540,47862070,49045270,0.21251872978597,0
+SOXS.US,D,20110505,000000,49786850,49998820,47261790,48780260,0.21251872978597,0
+SOXS.US,D,20110506,000000,47155750,48197590,45999220,47703240,0.10625936489298,0
+SOXS.US,D,20110509,000000,47932840,49071710,47623650,48056400,0.10625936489298,0
+SOXS.US,D,20110510,000000,47941660,48206540,46943990,47429550,0.10625936489298,0
+SOXS.US,D,20110511,000000,47235100,49345400,46661140,48488940,0.10625936489298,0
+SOXS.US,D,20110512,000000,49168690,49310110,46043210,46502650,0.10625936489298,0
+SOXS.US,D,20110513,000000,46935070,48338820,46308200,48286010,0.10625936489298,0
+SOXS.US,D,20110516,000000,48709830,50457690,47191120,50307790,0.10625936489298,0
+SOXS.US,D,20110517,000000,51120060,53494910,50846130,52091150,0.21251872978597,0
+SOXS.US,D,20110518,000000,51526140,51640980,48647890,49230780,0.10625936489298,0
+SOXS.US,D,20110519,000000,49813190,51720350,49804500,50378350,0.10625936489298,0
+SOXS.US,D,20110520,000000,50201860,51649710,50034100,50802170,0.10625936489298,0
+SOXS.US,D,20110523,000000,52753300,54033700,52753300,54007130,0.21251872978597,0
+SOXS.US,D,20110524,000000,53362640,55278500,52982910,55207960,0.10625936489298,0
+SOXS.US,D,20110525,000000,55569960,56152600,53106590,53698060,0.10625936489298,0
+SOXS.US,D,20110526,000000,53874630,54430860,51861670,52179560,0.10625936489298,0
+SOXS.US,D,20110527,000000,51031770,51031770,49769240,50290150,0.10625936489298,0
+SOXS.US,D,20110531,000000,48665510,49486730,48065100,48091660,0.21251872978597,0
+SOXS.US,D,20110601,000000,48356550,52417870,48330100,52356050,0.10625936489298,0
+SOXS.US,D,20110602,000000,52108910,53062380,50855070,52373790,0.10625936489298,0
+SOXS.US,D,20110603,000000,53803990,55287340,52868150,55146010,0.10625936489298,0
+SOXS.US,D,20110606,000000,55437340,56505780,54607550,56408670,0.10625936489298,0
+SOXS.US,D,20110607,000000,55375620,55561010,53839250,55561010,0.10625936489298,0
+SOXS.US,D,20110608,000000,56311430,59472220,56311430,58924920,0.21251872978597,0
+SOXS.US,D,20110609,000000,58660050,59684070,57644640,58695120,0.21251872978597,0
+SOXS.US,D,20110610,000000,59489960,62756560,59022050,61600160,0.21251872978597,0
+SOXS.US,D,20110613,000000,61441080,63869070,60434720,63304050,0.10625936489298,0
+SOXS.US,D,20110614,000000,61061610,61396900,58633610,59737090,0.10625936489298,0
+SOXS.US,D,20110615,000000,61926640,63348250,60319980,63171560,0.10625936489298,0
+SOXS.US,D,20110616,000000,63039180,66959200,62739140,65458330,0.21251872978597,0
+SOXS.US,D,20110617,000000,62986140,68830970,62986140,68318960,0.21251872978597,0
+SOXS.US,D,20110620,000000,68124860,68928190,67074020,67965890,0.10625936489298,0
+SOXS.US,D,20110621,000000,67012220,67842120,62412200,62889060,0.21251872978597,0
+SOXS.US,D,20110622,000000,63215760,64248820,61979780,63772070,0.21251872978597,0
+SOXS.US,D,20110623,000000,66367710,67241820,60734870,60858430,0.21251872978597,0
+SOXS.US,D,20110624,000000,61661880,65652680,61502830,65370160,0.10625936489298,0
+SOXS.US,D,20110627,000000,65767300,66994690,63056930,64019080,0.10625936489298,0
+SOXS.US,D,20110628,000000,63242200,63780900,61441080,61494220,0.10625936489298,0
+SOXS.US,D,20110629,000000,60646570,62659540,60205120,61282260,0.21251872978597,0
+SOXS.US,D,20110630,000000,60699600,60725950,56223140,56753020,0.21251872978597,0
+SOXS.US,D,20110701,000000,56541050,57176720,52815260,53115300,0.21251872978597,0
+SOXS.US,D,20110705,000000,53133050,55163640,52735670,54527950,0.21251872978597,0
+SOXS.US,D,20110706,000000,55128260,57106180,55075590,55772850,0.21251872978597,0
+SOXS.US,D,20110707,000000,53989400,54695830,51429020,52391430,0.21251872978597,0
+SOXS.US,D,20110708,000000,54501630,56258650,54210180,54625180,0.21251872978597,0
+SOXS.US,D,20110711,000000,56355650,58024270,54325050,57538720,0.21251872978597,0
+SOXS.US,D,20110712,000000,59357580,63259970,59357580,62500720,0.31877809467895,0
+SOXS.US,D,20110713,000000,60911330,63772070,60072630,62959820,0.21251872978597,0
+SOXS.US,D,20110714,000000,62571150,66288240,60558170,65864400,0.31877809467895,0
+SOXS.US,D,20110715,000000,64478320,67144710,64478320,64690160,0.31877809467895,0
+SOXS.US,D,20110718,000000,65396490,68954760,64910940,67356540,0.21251872978597,0
+SOXS.US,D,20110719,000000,65899790,65899790,60434720,60867260,0.21251872978597,0
+SOXS.US,D,20110720,000000,59798920,62650630,58995480,61803190,0.10625936489298,0
+SOXS.US,D,20110721,000000,62103350,64531330,59551680,60037230,0.31877809467895,0
+SOXS.US,D,20110722,000000,58863110,59216150,55190210,55817070,0.31877809467895,0
+SOXS.US,D,20110725,000000,57635720,59083780,56814740,57803690,0.21251872978597,0
+SOXS.US,D,20110726,000000,56708810,56708810,54395590,56443940,0.21251872978597,0
+SOXS.US,D,20110727,000000,58439280,63101010,58359800,62633100,0.31877809467895,0
+SOXS.US,D,20110728,000000,62747950,64893320,59746020,62933260,0.21251872978597,0
+SOXS.US,D,20110729,000000,65687840,67100600,62871410,64646070,0.21251872978597,0
+SOXS.US,D,20110801,000000,61838460,67339040,60902520,64672520,0.31877809467895,0
+SOXS.US,D,20110802,000000,66817990,70694020,64999260,70508620,0.42503745957193,0
+SOXS.US,D,20110803,000000,70137820,74587600,67647890,68009880,0.31877809467895,0
+SOXS.US,D,20110804,000000,70340870,79911460,70155230,79911460,0.42503745957193,0
+SOXS.US,D,20110805,000000,76538830,91327510,73342680,84467280,0.6375561893579,0
+SOXS.US,D,20110808,000000,94461710,99503080,88210820,98063920,0.21251872978597,0
+SOXS.US,D,20110809,000000,91442140,101975130,84334890,84334890,0.21251872978597,0
+SOXS.US,D,20110810,000000,88899500,94179090,81730220,90011830,0.21251872978597,0
+SOXS.US,D,20110811,000000,89058250,89058250,72609900,76053080,0.10625936489298,0
+SOXS.US,D,20110812,000000,73007140,77695320,72168420,76838970,0.10625936489298,0
+SOXS.US,D,20110815,000000,75399870,76229870,72185960,72185960,0.10625936489298,0
+SOXS.US,D,20110816,000000,74508110,79072640,73386760,76485820,0.10625936489298,0
+SOXS.US,D,20110817,000000,77280440,80043950,73130800,77924830,0.10625936489298,0
+SOXS.US,D,20110818,000000,84740860,93022570,84740860,91583550,0.21251872978597,0
+SOXS.US,D,20110819,000000,94135100,97348790,85473760,96766010,0.10625936489298,0
+SOXS.US,D,20110822,000000,89614680,95838990,88051860,94391150,0.10625936489298,0
+SOXS.US,D,20110823,000000,92713610,93340480,79558410,79681860,0.10625936489298,0
+SOXS.US,D,20110824,000000,79593560,84414260,77695320,79558410,0.10625936489298,0
+SOXS.US,D,20110825,000000,80343990,86400670,78339850,85915220,0.21251872978597,0
+SOXS.US,D,20110826,000000,87274880,89879450,77598120,78931540,0.10625936489298,0
+SOXS.US,D,20110829,000000,75214450,75497070,69996530,70208240,0.10625936489298,0
+SOXS.US,D,20110830,000000,72185960,73068980,68866230,70172980,0.10625936489298,0
+SOXS.US,D,20110831,000000,68724930,73051260,67100600,71621040,0.10625936489298,0
+SOXS.US,D,20110901,000000,71497480,75329100,69413860,75161650,0.10625936489298,0
+SOXS.US,D,20110902,000000,80193980,81527170,78154650,80291110,0.10625936489298,0
+SOXS.US,D,20110906,000000,87071850,87954540,81800890,81959830,0.21251872978597,0
+SOXS.US,D,20110907,000000,77368740,77368740,71073650,71153010,0.10625936489298,0
+SOXS.US,D,20110908,000000,72424490,73519150,66950480,72389100,0.10625936489298,0
+SOXS.US,D,20110909,000000,73828350,75929490,68875160,74605120,0.21251872978597,0
+SOXS.US,D,20110912,000000,75205530,75885530,67851040,67851040,0.10625936489298,0
+SOXS.US,D,20110913,000000,67100600,68177750,63154040,63763150,0.10625936489298,0
+SOXS.US,D,20110914,000000,62350590,63392350,56770630,58863110,0.21251872978597,0
+SOXS.US,D,20110915,000000,56735270,58448210,55790620,56311430,0.31877809467895,0
+SOXS.US,D,20110916,000000,56532230,57962640,54227810,55949560,0.31877809467895,0
+SOXS.US,D,20110919,000000,59101520,60558170,56779590,57803690,0.31877809467895,0
+SOXS.US,D,20110920,000000,57547640,60072630,56461570,59843020,0.31877809467895,0
+SOXS.US,D,20110921,000000,58977850,63569040,57812520,63569040,0.21251872978597,0
+SOXS.US,D,20110922,000000,68186470,73077820,67956970,69925730,0.42503745957193,0
+SOXS.US,D,20110923,000000,73351490,73351490,64857930,65687840,0.21251872978597,0
+SOXS.US,D,20110926,000000,64169330,70632190,64107610,65988070,0.21251872978597,0
+SOXS.US,D,20110927,000000,61838460,63621950,58192140,62359310,0.21251872978597,0
+SOXS.US,D,20110928,000000,62244660,67992250,61582390,67992250,0.21251872978597,0
+SOXS.US,D,20110929,000000,65034510,74437680,64513690,70561650,0.31877809467895,0
+SOXS.US,D,20110930,000000,73024770,77633620,71930120,77501120,0.31877809467895,0
+SOXS.US,D,20111003,000000,79222870,86383150,76715410,86179980,0.31877809467895,0
+SOXS.US,D,20111004,000000,89111270,91583550,75064220,75205530,0.31877809467895,0
+SOXS.US,D,20111005,000000,74967210,78357600,67559610,68301200,0.21251872978597,0
+SOXS.US,D,20111006,000000,68813330,70817590,65679010,65855800,0.10625936489298,0
+SOXS.US,D,20111007,000000,65158080,66782720,62509630,64822740,0.31877809467895,0
+SOXS.US,D,20111010,000000,62015170,62103350,58457020,59498780,0.10625936489298,0
+SOXS.US,D,20111011,000000,60946830,60973190,58995480,60037230,0.10625936489298,0
+SOXS.US,D,20111012,000000,57838970,58271610,56240890,58006750,0.21251872978597,0
+SOXS.US,D,20111013,000000,59278110,59392950,54183600,54589920,0.21251872978597,0
+SOXS.US,D,20111014,000000,52797610,55614040,52594580,52797610,0.21251872978597,0
+SOXS.US,D,20111017,000000,53733330,57627010,53733330,57203290,0.21251872978597,0
+SOXS.US,D,20111018,000000,56638260,58995480,52850400,53274230,0.21251872978597,0
+SOXS.US,D,20111019,000000,54342680,57212010,53548040,56779590,0.21251872978597,0
+SOXS.US,D,20111020,000000,57777130,62871410,57362230,59675340,0.21251872978597,0
+SOXS.US,D,20111021,000000,56991330,57167910,53494910,55693500,0.21251872978597,0
+SOXS.US,D,20111024,000000,54907690,55110740,49883970,49928060,0.21251872978597,0
+SOXS.US,D,20111025,000000,51517430,53053560,50104760,52876980,0.10625936489298,0
+SOXS.US,D,20111026,000000,51305460,55428630,50272420,52047080,0.21251872978597,0
+SOXS.US,D,20111027,000000,47341240,48568400,44304050,45336870,0.21251872978597,0
+SOXS.US,D,20111028,000000,46343680,46343680,44957370,45010250,0.10625936489298,0
+SOXS.US,D,20111031,000000,47553090,48330100,46325830,48330100,0,0
+SOXS.US,D,20111101,000000,53353710,53865930,51270090,52956570,0.10625936489298,0
+SOXS.US,D,20111102,000000,51464410,53450950,50784640,52232600,0,0
+SOXS.US,D,20111103,000000,50184240,53627520,47164650,47447170,0,0
+SOXS.US,D,20111104,000000,48568400,48647890,45434190,45778550,0,0
+SOXS.US,D,20111107,000000,46784930,48471290,45778550,45963850,0.10625936489298,0
+SOXS.US,D,20111108,000000,45478280,47464920,44612900,45160510,0.10625936489298,0
+SOXS.US,D,20111109,000000,48515620,51579050,48515620,51402680,0.21251872978597,0
+SOXS.US,D,20111110,000000,49566190,52391430,48815760,49972270,0.10625936489298,0
+SOXS.US,D,20111111,000000,48789080,48789080,44242320,44816040,0.21251872978597,0
+SOXS.US,D,20111114,000000,45363540,47226510,44206940,46475950,0.10625936489298,0
+SOXS.US,D,20111115,000000,47217670,47217670,43677050,44506960,0.21251872978597,0
+SOXS.US,D,20111116,000000,45690130,45690130,43182690,45239860,0.31877809467895,0
+SOXS.US,D,20111117,000000,45716720,51826290,45284070,50201860,0.42503745957193,0
+SOXS.US,D,20111118,000000,49204080,52400240,49204080,51658620,0.10625936489298,0
+SOXS.US,D,20111121,000000,53918750,56788280,53592130,54572160,0.21251872978597,0
+SOXS.US,D,20111122,000000,55269690,57627010,53494910,56567490,0.10625936489298,0
+SOXS.US,D,20111123,000000,58801260,62015170,58377550,62015170,0.21251872978597,0
+SOXS.US,D,20111125,000000,62950990,64293010,60169850,64257630,0.10625936489298,0
+SOXS.US,D,20111128,000000,57529790,59896040,56593940,58156770,0.10625936489298,0
+SOXS.US,D,20111129,000000,57432780,59675340,56532230,59110120,0.10625936489298,0
+SOXS.US,D,20111130,000000,53733330,53954120,48753810,48983300,0.21251872978597,0
+SOXS.US,D,20111201,000000,49248280,50034100,47800350,48162320,0.10625936489298,0
+SOXS.US,D,20111202,000000,46405190,48409580,45884380,48294830,0.10625936489298,0
+SOXS.US,D,20111205,000000,46325830,47800350,45460660,47049800,0.10625936489298,0
+SOXS.US,D,20111206,000000,46784930,48374200,46467140,47173610,0.10625936489298,0
+SOXS.US,D,20111207,000000,48294830,48983300,45239860,45663810,0.21251872978597,0
+SOXS.US,D,20111208,000000,46793750,49733960,45336870,49451350,0.10625936489298,0
+SOXS.US,D,20111209,000000,51031770,51879420,47120460,47641400,0.21251872978597,0
+SOXS.US,D,20111212,000000,50555030,53088830,50555030,51552710,0.21251872978597,0
+SOXS.US,D,20111213,000000,50634510,55931930,49813190,55225710,0.21251872978597,0
+SOXS.US,D,20111214,000000,55578770,58624680,54219000,57768210,0.21251872978597,0
+SOXS.US,D,20111215,000000,54466230,58880860,54121880,57988990,0.21251872978597,0
+SOXS.US,D,20111216,000000,56284990,57264900,54236760,56593940,0.10625936489298,0
+SOXS.US,D,20111219,000000,56002480,61644250,56002480,61220410,0.21251872978597,0
+SOXS.US,D,20111220,000000,57883060,57883060,52665010,53247790,0.21251872978597,0
+SOXS.US,D,20111221,000000,52947750,57000240,52938800,54960720,0.21251872978597,0
+SOXS.US,D,20111222,000000,54104140,54316090,48736280,49283580,0.21251872978597,0
+SOXS.US,D,20111223,000000,48435910,50237040,48435910,48674230,0.10625936489298,0
+SOXS.US,D,20111227,000000,49142250,49415950,47570860,48745100,0.10625936489298,0
+SOXS.US,D,20111228,000000,48806840,51075850,48630350,50899280,0.21251872978597,0
+SOXS.US,D,20111229,000000,50016250,51146620,49310110,49619100,0.10625936489298,0
+SOXS.US,D,20111230,000000,49707270,50272420,48912760,50272420,0.10625936489298,0
+SOXS.US,D,20120103,000000,47182190,48656830,45778550,48312340,0.21251872978597,0
+SOXS.US,D,20120104,000000,48586050,50140020,47959070,48188790,0.10625936489298,0
+SOXS.US,D,20120105,000000,48453550,48842210,46025790,46228830,0.10625936489298,0
+SOXS.US,D,20120106,000000,46528980,47261790,45601860,45813830,0.21251872978597,0
+SOXS.US,D,20120109,000000,44939830,45239860,42909010,43103210,0.21251872978597,0
+SOXS.US,D,20120110,000000,41681840,42467660,41125530,41840910,0.10625936489298,0
+SOXS.US,D,20120111,000000,42653070,42758990,41072610,41355130,0.10625936489298,0
+SOXS.US,D,20120112,000000,40966800,41796700,39845330,40145590,0.10625936489298,0
+SOXS.US,D,20120113,000000,41054860,42803070,40878390,42414640,0.21251872978597,0
+SOXS.US,D,20120117,000000,41143160,42220300,40710510,42008450,0.10625936489298,0
+SOXS.US,D,20120118,000000,40481020,40525220,35448590,35845880,0.53129682446492,0
+SOXS.US,D,20120119,000000,34662790,34945180,33550250,33726830,0.31877809467895,0
+SOXS.US,D,20120120,000000,34035790,34150670,32958880,33205890,0.10625936489298,0
+SOXS.US,D,20120123,000000,32976300,34168300,32667210,33391190,0.21251872978597,0
+SOXS.US,D,20120124,000000,33947630,34080130,32729290,33126540,0.10625936489298,0
+SOXS.US,D,20120125,000000,32773250,34106570,32384940,32658520,0.31877809467895,0
+SOXS.US,D,20120126,000000,32252310,34212500,31784510,33709180,0.21251872978597,0
+SOXS.US,D,20120127,000000,33868160,34185950,32976300,33241280,0.10625936489298,0
+SOXS.US,D,20120130,000000,34150670,35404380,34080130,34318440,0.21251872978597,0
+SOXS.US,D,20120131,000000,33488640,34971740,33329580,34335960,0.21251872978597,0
+SOXS.US,D,20120201,000000,33055880,33232360,31166460,31908100,0.21251872978597,0
+SOXS.US,D,20120202,000000,31475570,31908100,30751580,31334140,0.10625936489298,0
+SOXS.US,D,20120203,000000,30239330,30645530,29559570,29859730,0.21251872978597,0
+SOXS.US,D,20120206,000000,30221840,31369520,30221840,30883850,0.10625936489298,0
+SOXS.US,D,20120207,000000,31131090,31863890,30539610,30883850,0.10625936489298,0
+SOXS.US,D,20120208,000000,30680810,30680810,29056280,29683160,0.21251872978597,0
+SOXS.US,D,20120209,000000,29250500,30124710,29206300,29435770,0.10625936489298,0
+SOXS.US,D,20120210,000000,30424750,31537170,30159770,31157670,0.31877809467895,0
+SOXS.US,D,20120213,000000,30442610,32120060,30186340,30892670,0.10625936489298,0
+SOXS.US,D,20120214,000000,31343050,31360690,30460150,30468940,0.10625936489298,0
+SOXS.US,D,20120215,000000,29842090,30133420,28959180,30036320,0.21251872978597,0
+SOXS.US,D,20120216,000000,30036320,30106970,27670050,27882030,0.31877809467895,0
+SOXS.US,D,20120217,000000,27096210,28650180,27096210,28464910,0.21251872978597,0
+SOXS.US,D,20120221,000000,28341110,29939090,28270460,29594850,0.21251872978597,0
+SOXS.US,D,20120222,000000,29842090,30371840,29223910,30001040,0.10625936489298,0
+SOXS.US,D,20120223,000000,30212890,31193050,29700780,29877370,0.10625936489298,0
+SOXS.US,D,20120224,000000,29533120,30204070,29206300,30045030,0.10625936489298,0
+SOXS.US,D,20120227,000000,30733820,31201750,29294810,29948020,0.10625936489298,0
+SOXS.US,D,20120228,000000,29859730,29912860,28164540,28605890,0.21251872978597,0
+SOXS.US,D,20120229,000000,28508890,29983280,28429420,29850800,0.21251872978597,0
+SOXS.US,D,20120301,000000,29683160,30159770,28923890,29762720,0.10625936489298,0
+SOXS.US,D,20120302,000000,29718530,30760190,29215120,30716200,0.10625936489298,0
+SOXS.US,D,20120305,000000,30901600,33276550,30901600,33020500,0.42503745957193,0
+SOXS.US,D,20120306,000000,34344780,35059930,33656170,33885790,0.31877809467895,0
+SOXS.US,D,20120307,000000,33382480,33603270,31934660,32376010,0.10625936489298,0
+SOXS.US,D,20120308,000000,31272390,31934660,30680810,30981170,0.21251872978597,0
+SOXS.US,D,20120309,000000,30998590,31007530,29833250,29965670,0.21251872978597,0
+SOXS.US,D,20120312,000000,29921660,31078190,29744860,30760190,0.10625936489298,0
+SOXS.US,D,20120313,000000,30045030,30045030,28711920,28711920,0.21251872978597,0
+SOXS.US,D,20120314,000000,28376400,29162320,27617140,28923890,0.31877809467895,0
+SOXS.US,D,20120315,000000,28279290,28659020,27211070,27352170,0.31877809467895,0
+SOXS.US,D,20120316,000000,27361100,27590690,27016750,27228700,0.21251872978597,0
+SOXS.US,D,20120319,000000,27175690,27467020,26292760,26628210,0.21251872978597,0
+SOXS.US,D,20120320,000000,27140410,27784910,26928440,27131610,0.21251872978597,0
+SOXS.US,D,20120321,000000,26840160,27361100,26469340,26849080,0.10625936489298,0
+SOXS.US,D,20120322,000000,27361100,27935040,27096210,27290540,0.21251872978597,0
+SOXS.US,D,20120323,000000,27493710,28111620,27043210,27096210,0.31877809467895,0
+SOXS.US,D,20120326,000000,26654870,26910810,25957320,25983690,0.21251872978597,0
+SOXS.US,D,20120327,000000,25886680,25957320,25392210,25957320,0.10625936489298,0
+SOXS.US,D,20120328,000000,25992610,27361100,25833770,26919760,0.10625936489298,0
+SOXS.US,D,20120329,000000,27555320,27917320,26716590,26822520,0.10625936489298,0
+SOXS.US,D,20120330,000000,26125110,27140410,26054350,26442900,0.10625936489298,0
+SOXS.US,D,20120402,000000,26690130,27687810,26275240,26504730,0.10625936489298,0
+SOXS.US,D,20120403,000000,26593030,28058620,26593030,27758450,0.21251872978597,0
+SOXS.US,D,20120404,000000,28870870,30354230,28782700,29621300,0.31877809467895,0
+SOXS.US,D,20120405,000000,29974590,29992230,29100360,29294810,0.10625936489298,0
+SOXS.US,D,20120409,000000,30725020,31148730,30327750,30619070,0.10625936489298,0
+SOXS.US,D,20120410,000000,30760190,32446670,29992230,32181780,0.31877809467895,0
+SOXS.US,D,20120411,000000,31184120,31184120,29983280,30680810,0.21251872978597,0
+SOXS.US,D,20120412,000000,30398180,30477770,28553090,28976820,0.21251872978597,0
+SOXS.US,D,20120413,000000,29250500,30477770,28967980,30477770,0.21251872978597,0
+SOXS.US,D,20120416,000000,29806820,31272390,29550770,30486690,0.21251872978597,0
+SOXS.US,D,20120417,000000,30115780,30115780,28650180,29074020,0.21251872978597,0
+SOXS.US,D,20120418,000000,29789180,30627890,29383000,29833250,0.21251872978597,0
+SOXS.US,D,20120419,000000,30124710,31237020,28694300,30751580,0.21251872978597,0
+SOXS.US,D,20120420,000000,30707250,32949940,30698560,32861660,0.31877809467895,0
+SOXS.US,D,20120423,000000,34018160,35033690,33974090,34115270,0.21251872978597,0
+SOXS.US,D,20120424,000000,33700380,35227810,33550250,34857000,0.10625936489298,0
+SOXS.US,D,20120425,000000,33029320,33726830,32305330,32517310,0.10625936489298,0
+SOXS.US,D,20120426,000000,32022930,32022930,30133420,30257100,0.21251872978597,0
+SOXS.US,D,20120427,000000,30106970,31122150,29992230,30204070,0.21251872978597,0
+SOXS.US,D,20120430,000000,30265920,30760190,30265920,30707250,0.10625936489298,0
+SOXS.US,D,20120501,000000,30760190,31025040,29647880,30380660,0.10625936489298,0
+SOXS.US,D,20120502,000000,31033970,31228100,29789180,29983280,0.21251872978597,0
+SOXS.US,D,20120503,000000,29921660,32225990,29797880,32137590,0.21251872978597,0
+SOXS.US,D,20120504,000000,32535060,34300780,32111110,34177100,0.31877809467895,0
+SOXS.US,D,20120507,000000,34698060,34733310,33603270,34300780,0.21251872978597,0
+SOXS.US,D,20120508,000000,35051100,37126020,34680310,34954120,0.21251872978597,0
+SOXS.US,D,20120509,000000,36622850,37523300,34839240,35324900,0.21251872978597,0
+SOXS.US,D,20120510,000000,34574390,36516920,34556740,35625060,0.10625936489298,0
+SOXS.US,D,20120511,000000,35863590,36057720,33682750,34901090,0.10625936489298,0
+SOXS.US,D,20120514,000000,36075330,36463900,35280700,36066650,0.21251872978597,0
+SOXS.US,D,20120515,000000,36207950,37329060,35095320,37108280,0.21251872978597,0
+SOXS.US,D,20120516,000000,36746300,38997690,36349040,38997690,0.21251872978597,0
+SOXS.US,D,20120517,000000,38565160,41514080,38459230,41425780,0.21251872978597,0
+SOXS.US,D,20120518,000000,40957870,44145090,40693000,43862580,0.31877809467895,0
+SOXS.US,D,20120521,000000,43094510,43862580,40330880,40428030,0.21251872978597,0
+SOXS.US,D,20120522,000000,40516300,42167270,40498780,41390390,0.10625936489298,0
+SOXS.US,D,20120523,000000,42988590,43809680,40693000,40869580,0.21251872978597,0
+SOXS.US,D,20120524,000000,40763650,43306370,40631040,42529250,0.21251872978597,0
+SOXS.US,D,20120525,000000,42467660,42538190,40401560,40913660,0.10625936489298,0
+SOXS.US,D,20120529,000000,39606910,39624670,37920650,38388690,0.10625936489298,0
+SOXS.US,D,20120530,000000,39562940,40834180,39562940,40560500,0.21251872978597,0
+SOXS.US,D,20120531,000000,40754840,43156240,40737080,41778840,0.10625936489298,0
+SOXS.US,D,20120601,000000,44542360,47014530,43791940,47014530,0.21251872978597,0
+SOXS.US,D,20120604,000000,47129160,48639060,45019200,47199920,0.21251872978597,0
+SOXS.US,D,20120605,000000,47394050,47394050,43712560,43986150,0.10625936489298,0
+SOXS.US,D,20120606,000000,42820700,42838340,39492050,39677700,0.21251872978597,0
+SOXS.US,D,20120607,000000,38150290,41434600,37920650,41302220,0.21251872978597,0
+SOXS.US,D,20120608,000000,42176210,42176210,39289140,39483350,0.21251872978597,0
+SOXS.US,D,20120611,000000,37832250,41805300,37655900,41672900,0.31877809467895,0
+SOXS.US,D,20120612,000000,41054860,41231570,38847680,38980160,0.21251872978597,0
+SOXS.US,D,20120613,000000,39333350,40595880,38406100,40198480,0.21251872978597,0
+SOXS.US,D,20120614,000000,40278090,41717230,39712960,40384010,0.10625936489298,0
+SOXS.US,D,20120615,000000,39889530,40233880,38317930,38362120,0.10625936489298,0
+SOXS.US,D,20120618,000000,39024250,39024250,36137060,36728770,0.10625936489298,0
+SOXS.US,D,20120619,000000,35934030,36463900,34962920,35466110,0.10625936489298,0
+SOXS.US,D,20120620,000000,35174680,35466110,33965250,34433160,0.21251872978597,0
+SOXS.US,D,20120621,000000,34724620,38741750,34724620,38565160,0.31877809467895,0
+SOXS.US,D,20120622,000000,37682140,38159080,36552070,36763910,0.10625936489298,0
+SOXS.US,D,20120625,000000,37947100,40728260,37947100,40498780,0.31877809467895,0
+SOXS.US,D,20120626,000000,40163220,41425780,39430440,40039670,0.21251872978597,0
+SOXS.US,D,20120627,000000,39086090,39915990,38123700,38450300,0.10625936489298,0
+SOXS.US,D,20120628,000000,39686500,40798920,38847680,39174390,0.21251872978597,0
+SOXS.US,D,20120629,000000,36419680,36543240,34256600,34256600,0.31877809467895,0
+SOXS.US,D,20120702,000000,33594460,35024770,33302910,34309730,0.10625936489298,0
+SOXS.US,D,20120703,000000,34053660,34344780,32835100,32835100,0.10625936489298,0
+SOXS.US,D,20120705,000000,32941040,34653850,32941040,33638650,0.10625936489298,0
+SOXS.US,D,20120706,000000,34804100,37073020,34477250,36128250,0.31877809467895,0
+SOXS.US,D,20120709,000000,36728770,38035290,36110590,37523300,0.21251872978597,0
+SOXS.US,D,20120710,000000,38291570,40789980,36940640,40101280,0.31877809467895,0
+SOXS.US,D,20120711,000000,39580570,41849710,39386130,41143160,0.21251872978597,0
+SOXS.US,D,20120712,000000,42167270,44268770,42167270,43191620,0.31877809467895,0
+SOXS.US,D,20120713,000000,42820700,43112030,41637740,42017260,0.21251872978597,0
+SOXS.US,D,20120716,000000,42688230,44304050,42608730,43315100,0.21251872978597,0
+SOXS.US,D,20120717,000000,42670790,46175700,42555940,44021540,0.31877809467895,0
+SOXS.US,D,20120718,000000,44286290,44754300,38635690,39456890,0.42503745957193,0
+SOXS.US,D,20120719,000000,37585120,37867750,36057720,36869850,0.21251872978597,0
+SOXS.US,D,20120720,000000,37081820,38847680,36922990,38777010,0.21251872978597,0
+SOXS.US,D,20120723,000000,41240250,42644110,39377310,39863090,0.31877809467895,0
+SOXS.US,D,20120724,000000,39739420,41655170,39306750,40339820,0.21251872978597,0
+SOXS.US,D,20120725,000000,39430440,39465730,36552070,38061860,0.42503745957193,0
+SOXS.US,D,20120726,000000,35810470,36596390,34662790,35536880,0.42503745957193,0
+SOXS.US,D,20120727,000000,35377940,35448590,32667210,32861660,0.31877809467895,0
+SOXS.US,D,20120730,000000,33188260,34353690,32199400,33797480,0.21251872978597,0
+SOXS.US,D,20120731,000000,33444320,33444320,31925720,32985240,0.31877809467895,0
+SOXS.US,D,20120801,000000,32623240,33735660,32102310,32790910,0.21251872978597,0
+SOXS.US,D,20120802,000000,34194860,34397890,31855070,33559170,0.42503745957193,0
+SOXS.US,D,20120803,000000,31908100,32623240,30725020,31025040,0.31877809467895,0
+SOXS.US,D,20120806,000000,31033970,31051730,30248300,30742770,0.21251872978597,0
+SOXS.US,D,20120807,000000,30230640,30301180,28190990,28941520,0.31877809467895,0
+SOXS.US,D,20120808,000000,29206300,29374170,28482330,28650180,0.21251872978597,0
+SOXS.US,D,20120809,000000,28791300,28791300,27846750,28067330,0.21251872978597,0
+SOXS.US,D,20120810,000000,28032050,28305850,27572950,27617140,0.21251872978597,0
+SOXS.US,D,20120813,000000,27661250,29197590,27661250,28226380,0.21251872978597,0
+SOXS.US,D,20120814,000000,27581870,29259310,27546480,28914980,0.21251872978597,0
+SOXS.US,D,20120815,000000,29400730,29488910,28032050,28508890,0.21251872978597,0
+SOXS.US,D,20120816,000000,28341110,28517820,26946080,27008030,0.21251872978597,0
+SOXS.US,D,20120817,000000,27131610,27917320,27122670,27599640,0.10625936489298,0
+SOXS.US,D,20120820,000000,27793750,28729560,27793750,28120450,0.21251872978597,0
+SOXS.US,D,20120821,000000,27890850,28429420,27034470,28120450,0.10625936489298,0
+SOXS.US,D,20120822,000000,28429420,29294810,28350070,28720740,0.21251872978597,0
+SOXS.US,D,20120823,000000,29003270,29815640,28835590,29259310,0.21251872978597,0
+SOXS.US,D,20120824,000000,29277070,29806820,28561900,28764960,0.21251872978597,0
+SOXS.US,D,20120827,000000,28544280,29435770,28314670,29029830,0.10625936489298,0
+SOXS.US,D,20120828,000000,29329850,29515370,28756010,29135760,0.10625936489298,0
+SOXS.US,D,20120829,000000,29321060,29691950,28711920,29118110,0.21251872978597,0
+SOXS.US,D,20120830,000000,29462360,30671990,29462360,30619070,0.21251872978597,0
+SOXS.US,D,20120831,000000,29956840,30610170,28888640,29179960,0.21251872978597,0
+SOXS.US,D,20120904,000000,29312340,30981170,29312340,30027710,0.53129682446492,0
+SOXS.US,D,20120905,000000,30027710,30866330,29533120,30592620,0.21251872978597,0
+SOXS.US,D,20120906,000000,29683160,29842090,27228700,27281730,0.42503745957193,0
+SOXS.US,D,20120907,000000,27732010,28341110,27732010,27899670,0.21251872978597,0
+SOXS.US,D,20120910,000000,28252950,29391930,28129280,29356440,0.21251872978597,0
+SOXS.US,D,20120911,000000,29003270,29435770,28341110,28738500,0.21251872978597,0
+SOXS.US,D,20120912,000000,28491130,29038740,27864380,28517820,0.10625936489298,0
+SOXS.US,D,20120913,000000,29003270,29241680,27475950,27784910,0.31877809467895,0
+SOXS.US,D,20120914,000000,27334630,27387670,25789590,26743040,0.21251872978597,0
+SOXS.US,D,20120917,000000,26743040,27784910,26743040,27475950,0.10625936489298,0
+SOXS.US,D,20120918,000000,27802540,28111620,27484770,27784910,0.21251872978597,0
+SOXS.US,D,20120919,000000,27802540,28464910,27749650,28235190,0.10625936489298,0
+SOXS.US,D,20120920,000000,28879810,29550770,28791300,29038740,0.21251872978597,0
+SOXS.US,D,20120921,000000,28553090,29047570,28138090,28967980,0.10625936489298,0
+SOXS.US,D,20120924,000000,29806820,30654250,29630120,30398180,0.21251872978597,0
+SOXS.US,D,20120925,000000,29895090,32632050,29594850,32561290,0.21251872978597,0
+SOXS.US,D,20120926,000000,33276550,34521580,33046970,33205890,0.42503745957193,0
+SOXS.US,D,20120927,000000,32464290,33064810,30733820,30998590,0.31877809467895,0
+SOXS.US,D,20120928,000000,31448980,31890430,31104650,31784510,0.31877809467895,0
+SOXS.US,D,20121001,000000,31157670,32340830,30733820,32075840,0.21251872978597,0
+SOXS.US,D,20121002,000000,31643100,32270060,31307670,31590190,0.21251872978597,0
+SOXS.US,D,20121003,000000,31325420,32252310,31281230,32031670,0.21251872978597,0
+SOXS.US,D,20121004,000000,31784510,32481920,31237020,31396070,0.21251872978597,0
+SOXS.US,D,20121005,000000,30989660,31660950,29965670,31475570,0.21251872978597,0
+SOXS.US,D,20121008,000000,32049390,32817460,31917010,32420200,0.21251872978597,0
+SOXS.US,D,20121009,000000,32737980,34318440,32737980,34018160,0.21251872978597,0
+SOXS.US,D,20121010,000000,34486090,35519140,34159600,35413100,0.21251872978597,0
+SOXS.US,D,20121011,000000,34548030,35227810,34141720,35165980,0.21251872978597,0
+SOXS.US,D,20121012,000000,35324900,35863590,34812800,35766370,0.21251872978597,0
+SOXS.US,D,20121015,000000,35333730,35333730,33991720,34221200,0.21251872978597,0
+SOXS.US,D,20121016,000000,33832860,33832860,31872810,31943260,0.31877809467895,0
+SOXS.US,D,20121017,000000,32561290,33029320,31572670,32058100,0.21251872978597,0
+SOXS.US,D,20121018,000000,32764560,33506050,32225990,32994050,0.21251872978597,0
+SOXS.US,D,20121019,000000,33338390,35916510,33338390,35854660,0.42503745957193,0
+SOXS.US,D,20121022,000000,35501630,36402060,34874630,35748730,0.21251872978597,0
+SOXS.US,D,20121023,000000,36869850,37346820,35280700,35466110,0.21251872978597,0
+SOXS.US,D,20121024,000000,34618680,37240890,34459610,37081820,0.21251872978597,0
+SOXS.US,D,20121025,000000,35713360,36817080,35475040,35686900,0.10625936489298,0
+SOXS.US,D,20121026,000000,35784010,35978330,34362630,35104130,0.21251872978597,0
+SOXS.US,D,20121031,000000,34645020,35536880,34106570,35165980,0.10625936489298,0
+SOXS.US,D,20121101,000000,34927770,34927770,31457810,31669770,0.42503745957193,0
+SOXS.US,D,20121102,000000,31652040,33347220,31387160,33347220,0.31877809467895,0
+SOXS.US,D,20121105,000000,33391190,33656170,31360690,31678580,0.10625936489298,0
+SOXS.US,D,20121106,000000,31325420,31625580,30053940,30424750,0.31877809467895,0
+SOXS.US,D,20121107,000000,31431350,33276550,31254650,32605600,0.31877809467895,0
+SOXS.US,D,20121108,000000,32552470,33974090,32014020,33974090,0.21251872978597,0
+SOXS.US,D,20121109,000000,33965250,34009340,32349560,33603270,0.21251872978597,0
+SOXS.US,D,20121112,000000,32737980,34274230,32737980,33585760,0.10625936489298,0
+SOXS.US,D,20121113,000000,34371210,34495000,33497120,34353690,0.10625936489298,0
+SOXS.US,D,20121114,000000,33532610,36199020,33144170,35942960,0.21251872978597,0
+SOXS.US,D,20121115,000000,35872410,37699870,35439650,37346820,0.31877809467895,0
+SOXS.US,D,20121116,000000,36887710,39430440,36657990,37382080,0.10625936489298,0
+SOXS.US,D,20121119,000000,35351490,36428520,35139620,35183600,0.10625936489298,0
+SOXS.US,D,20121120,000000,35722180,36578620,35404380,35527960,0.21251872978597,0
+SOXS.US,D,20121121,000000,35289530,35669160,34848200,35254250,0.10625936489298,0
+SOXS.US,D,20121123,000000,34389070,34600940,32888010,33417750,0.21251872978597,0
+SOXS.US,D,20121126,000000,33647250,33718150,32667210,33011800,0.10625936489298,0
+SOXS.US,D,20121127,000000,32879300,33320760,32270060,33232360,0.10625936489298,0
+SOXS.US,D,20121128,000000,33638650,34662790,32066920,32172950,0.21251872978597,0
+SOXS.US,D,20121129,000000,31775720,32437840,31237020,31775720,0.10625936489298,0
+SOXS.US,D,20121130,000000,31590190,32243510,31404780,31908100,0.10625936489298,0
+SOXS.US,D,20121203,000000,31528330,32517310,31078190,32349560,0.21251872978597,0
+SOXS.US,D,20121204,000000,32331900,32835100,31546090,31607930,0.10625936489298,0
+SOXS.US,D,20121205,000000,31757960,32552470,31387160,31837320,0.10625936489298,0
+SOXS.US,D,20121206,000000,31820010,32137590,30769090,30813190,0.10625936489298,0
+SOXS.US,D,20121207,000000,30566170,31254650,30389590,30424750,0.10625936489298,0
+SOXS.US,D,20121210,000000,30795670,30795670,29815640,30009860,0.10625936489298,0
+SOXS.US,D,20121211,000000,29647880,29665510,28076250,28296920,0.21251872978597,0
+SOXS.US,D,20121212,000000,28076250,28800220,27855580,28535360,0.21251872978597,0
+SOXS.US,D,20121213,000000,28800220,29718530,27952680,29329850,0.21251872978597,0
+SOXS.US,D,20121214,000000,29630120,30442610,29329850,29983280,0.10625936489298,0
+SOXS.US,D,20121217,000000,29833250,30460150,29250500,29656800,0.10625936489298,0
+SOXS.US,D,20121218,000000,29012190,29674220,28032050,28235190,0.10625936489298,0
+SOXS.US,D,20121219,000000,27749650,28111620,27255160,27952680,0.10625936489298,0
+SOXS.US,D,20121220,000000,28049900,28888640,27952680,28032050,0.10625936489298,0
+SOXS.US,D,20121221,000000,29948020,30345270,28826800,28888640,0.21251872978597,0
+SOXS.US,D,20121224,000000,29232880,29612590,28950360,29162320,0.10625936489298,0
+SOXS.US,D,20121226,000000,28756010,29983280,28447060,29930280,0.10625936489298,0
+SOXS.US,D,20121227,000000,30089210,31343050,29939090,30283560,0.21251872978597,0
+SOXS.US,D,20121228,000000,31166460,31184120,29992230,30883850,0.21251872978597,0
+SOXS.US,D,20121231,000000,31148730,31148730,28994550,29144570,0.21251872978597,0
+SOXS.US,D,20130102,000000,27431640,27431640,25710210,25710210,0.42503745957193,0
+SOXS.US,D,20130103,000000,26019070,26248660,25427700,25930870,0.21251872978597,0
+SOXS.US,D,20130104,000000,26257610,26513560,25789590,26054350,0.10625936489298,0
+SOXS.US,D,20130107,000000,26160400,26831350,25974880,26389880,0.21251872978597,0
+SOXS.US,D,20130108,000000,26292760,27290540,26222120,27184610,0.21251872978597,0
+SOXS.US,D,20130109,000000,26937150,26937150,26354720,26416340,0.10625936489298,0
+SOXS.US,D,20130110,000000,25648270,26010260,25206920,25321780,0.21251872978597,0
+SOXS.US,D,20130111,000000,25895620,25895620,24835990,24889030,0.21251872978597,0
+SOXS.US,D,20130114,000000,25409850,25727860,24871370,25100990,0.10625936489298,0
+SOXS.US,D,20130115,000000,25321780,25816150,25321780,25374690,0.10625936489298,0
+SOXS.US,D,20130116,000000,25515880,25515880,24412290,24553490,0.21251872978597,0
+SOXS.US,D,20130117,000000,24067930,24253340,23026070,23061330,0.42503745957193,0
+SOXS.US,D,20130118,000000,23988350,23988350,23202760,23361500,0.21251872978597,0
+SOXS.US,D,20130122,000000,23202760,24050300,23202760,23599920,0.10625936489298,0
+SOXS.US,D,20130123,000000,23361500,23538190,22805270,22911190,0.21251872978597,0
+SOXS.US,D,20130124,000000,23794130,23935560,22893700,23547130,0.31877809467895,0
+SOXS.US,D,20130125,000000,22964220,23096730,22284360,22611190,0.21251872978597,0
+SOXS.US,D,20130128,000000,22346190,22673020,22143260,22469850,0.10625936489298,0
+SOXS.US,D,20130129,000000,22531580,23105660,22531580,22840660,0.10625936489298,0
+SOXS.US,D,20130130,000000,23026070,23026070,22346190,22823140,0.10625936489298,0
+SOXS.US,D,20130131,000000,22734740,23079100,22390280,22990690,0.21251872978597,0
+SOXS.US,D,20130201,000000,22461040,22558150,21586840,21639970,0.31877809467895,0
+SOXS.US,D,20130204,000000,22028400,22681710,21516280,22681710,0.31877809467895,0
+SOXS.US,D,20130205,000000,22134340,22293280,21366270,21498770,0.31877809467895,0
+SOXS.US,D,20130206,000000,21887200,21948910,21330880,21383900,0.21251872978597,0
+SOXS.US,D,20130207,000000,21507450,22293280,21419290,21763760,0.21251872978597,0
+SOXS.US,D,20130208,000000,21569310,21569310,20818890,20933600,0.31877809467895,0
+SOXS.US,D,20130211,000000,20818890,21110210,20642200,20765860,0.21251872978597,0
+SOXS.US,D,20130212,000000,20845320,20968790,20536260,20642200,0.21251872978597,0
+SOXS.US,D,20130213,000000,20474640,20836630,20174280,20421620,0.10625936489298,0
+SOXS.US,D,20130214,000000,20659920,20854150,19865400,19874110,0.21251872978597,0
+SOXS.US,D,20130215,000000,19829910,20456900,19697650,20236100,0.21251872978597,0
+SOXS.US,D,20130219,000000,20165550,20324390,19476970,19512120,0.21251872978597,0
+SOXS.US,D,20130220,000000,19521060,20810050,19441590,20810050,0.31877809467895,0
+SOXS.US,D,20130221,000000,21631140,22355130,21189800,21904820,0.42503745957193,0
+SOXS.US,D,20130222,000000,21401520,21463280,20509900,20633360,0.42503745957193,0
+SOXS.US,D,20130225,000000,19980160,21745880,19962410,21710610,0.42503745957193,0
+SOXS.US,D,20130226,000000,21772340,21842870,21092460,21189800,0.31877809467895,0
+SOXS.US,D,20130227,000000,21127830,21207210,19953590,20227290,0.42503745957193,0
+SOXS.US,D,20130228,000000,20218450,20324390,19732920,19794620,0.31877809467895,0
+SOXS.US,D,20130301,000000,20483240,21233770,20200950,20412800,0.53129682446492,0
+SOXS.US,D,20130304,000000,20748110,21012990,20456900,20536260,0.31877809467895,0
+SOXS.US,D,20130305,000000,19891870,20015320,19220800,19423840,0.53129682446492,0
+SOXS.US,D,20130306,000000,18991210,19468030,18929360,19282630,0.31877809467895,0
+SOXS.US,D,20130307,000000,19035390,19220800,18708670,19017760,0.21251872978597,0
+SOXS.US,D,20130308,000000,18779230,19459110,18585000,18982380,0.21251872978597,0
+SOXS.US,D,20130311,000000,19379740,19397390,18814600,18920640,0.10625936489298,0
+SOXS.US,D,20130312,000000,19159080,19159080,18593830,18655640,0.21251872978597,0
+SOXS.US,D,20130313,000000,18593830,18973550,18320240,18443920,0.31877809467895,0
+SOXS.US,D,20130314,000000,18276050,18276050,17905220,18143660,0.21251872978597,0
+SOXS.US,D,20130315,000000,18108280,19220800,18108280,19026690,0.31877809467895,0
+SOXS.US,D,20130318,000000,19927020,20086080,19308990,19776990,0.42503745957193,0
+SOXS.US,D,20130319,000000,19600420,20571630,19476970,20024020,0.31877809467895,0
+SOXS.US,D,20130320,000000,19503310,19865400,19141320,19300050,0.31877809467895,0
+SOXS.US,D,20130321,000000,19829910,20253740,19556230,20077150,0.31877809467895,0
+SOXS.US,D,20130322,000000,19900670,20024020,19211970,19512120,0.31877809467895,0
+SOXS.US,D,20130325,000000,19159080,19997800,18982380,19635810,0.31877809467895,0
+SOXS.US,D,20130326,000000,19635810,19635810,19044190,19132620,0.31877809467895,0
+SOXS.US,D,20130327,000000,19600420,19803470,18911840,19044190,0.31877809467895,0
+SOXS.US,D,20130328,000000,19282630,19282630,18567470,18611690,0.21251872978597,0
+SOXS.US,D,20130401,000000,18664600,19874110,18620280,19679890,0.42503745957193,0
+SOXS.US,D,20130402,000000,19379740,20483240,19265000,20236100,0.21251872978597,0
+SOXS.US,D,20130403,000000,20236100,21675240,20077150,21410360,0.42503745957193,0
+SOXS.US,D,20130404,000000,21631140,22028400,20589270,20615830,0.42503745957193,0
+SOXS.US,D,20130405,000000,21842870,22054840,20827800,20889420,0.6375561893579,0
+SOXS.US,D,20130408,000000,21057190,21454550,20183070,20183070,0.31877809467895,0
+SOXS.US,D,20130409,000000,20130070,20509900,19167780,19644500,0.53129682446492,0
+SOXS.US,D,20130410,000000,19468030,19759370,18284850,18364220,0.85007491914387,0
+SOXS.US,D,20130411,000000,18823420,18894080,18214200,18523290,0.42503745957193,0
+SOXS.US,D,20130412,000000,18894080,19423840,18611690,18761690,0.42503745957193,0
+SOXS.US,D,20130415,000000,19414900,20218450,18947100,20130070,0.6375561893579,0
+SOXS.US,D,20130416,000000,19671080,19980160,18823420,18867620,0.42503745957193,0
+SOXS.US,D,20130417,000000,19679890,20977700,19679890,20677570,1.2751123787158,0
+SOXS.US,D,20130418,000000,20200950,21436810,19697650,21224950,0.6375561893579,0
+SOXS.US,D,20130419,000000,20836630,21781270,20659920,20827800,0.53129682446492,0
+SOXS.US,D,20130422,000000,20580450,21480900,19927020,20165550,0.42503745957193,0
+SOXS.US,D,20130423,000000,19644500,19732920,18761690,18867620,0.53129682446492,0
+SOXS.US,D,20130424,000000,18920640,19229620,18011150,18187860,0.6375561893579,0
+SOXS.US,D,20130425,000000,17905220,18055260,17322570,17666820,0.6375561893579,0
+SOXS.US,D,20130426,000000,17914180,18329170,17914180,18134710,0.21251872978597,0
+SOXS.US,D,20130429,000000,18143660,18187860,17366760,17454950,0.31877809467895,0
+SOXS.US,D,20130430,000000,17631540,17755110,17039940,17066510,0.42503745957193,0
+SOXS.US,D,20130501,000000,17207820,17516680,16986930,17454950,0.31877809467895,0
+SOXS.US,D,20130502,000000,17163740,17410770,16677970,16766370,0.42503745957193,0
+SOXS.US,D,20130503,000000,16218980,16351330,15901090,16236610,0.85007491914387,0
+SOXS.US,D,20130506,000000,15989380,16130680,15715680,15936350,0.42503745957193,0
+SOXS.US,D,20130507,000000,15795160,16192310,15724620,15909990,0.21251872978597,0
+SOXS.US,D,20130508,000000,15936350,15936350,15274210,15300770,0.42503745957193,0
+SOXS.US,D,20130509,000000,15274210,15380130,14859200,15044740,0.42503745957193,0
+SOXS.US,D,20130510,000000,15212360,15212360,14638540,14656170,0.31877809467895,0
+SOXS.US,D,20130513,000000,14903310,15159450,14585630,15062250,0.53129682446492,0
+SOXS.US,D,20130514,000000,15080120,15159450,14762090,14850500,0.21251872978597,0
+SOXS.US,D,20130515,000000,14771030,15026990,14294080,14408920,0.31877809467895,0
+SOXS.US,D,20130516,000000,14470880,14788550,14241280,14726820,0.31877809467895,0
+SOXS.US,D,20130517,000000,14532600,14585630,14091140,14126400,0.85007491914387,0
+SOXS.US,D,20130520,000000,14073270,14311820,14002840,14241280,0.21251872978597,0
+SOXS.US,D,20130521,000000,14099850,14400130,14082220,14250200,0.21251872978597,0
+SOXS.US,D,20130522,000000,14250200,15132910,13808630,14956330,0.6375561893579,0
+SOXS.US,D,20130523,000000,15671590,15892140,14850500,14894600,0.6375561893579,0
+SOXS.US,D,20130524,000000,15035780,15362500,14921040,14938690,0.31877809467895,0
+SOXS.US,D,20130528,000000,14338270,14638540,14161680,14514850,0.42503745957193,0
+SOXS.US,D,20130529,000000,14929870,14929870,14223630,14329580,0.31877809467895,0
+SOXS.US,D,20130530,000000,14258910,14258910,13543750,13702700,0.53129682446492,0
+SOXS.US,D,20130531,000000,13994050,14170630,13596770,14161680,0.31877809467895,0
+SOXS.US,D,20130603,000000,14073270,14567880,13711410,14046930,0.42503745957193,0
+SOXS.US,D,20130604,000000,13994050,14064580,13420200,13888120,0.85007491914387,0
+SOXS.US,D,20130605,000000,14082220,14550250,13967590,14497230,0.6375561893579,0
+SOXS.US,D,20130606,000000,14709080,14991720,14205900,14638540,0.53129682446492,0
+SOXS.US,D,20130607,000000,14250200,14612090,13861670,13905850,0.42503745957193,0
+SOXS.US,D,20130610,000000,13693770,14029310,13614300,13684850,0.21251872978597,0
+SOXS.US,D,20130611,000000,14294080,14612090,13958640,14612090,0.42503745957193,0
+SOXS.US,D,20130612,000000,14135350,15150670,14091140,15097740,0.42503745957193,0
+SOXS.US,D,20130613,000000,15230000,15265390,14108770,14188150,0.53129682446492,0
+SOXS.US,D,20130614,000000,14038130,14426680,13958640,14320740,0.31877809467895,0
+SOXS.US,D,20130617,000000,13835080,13958640,13428900,13702700,0.42503745957193,0
+SOXS.US,D,20130618,000000,13623230,13632040,13013870,13049260,0.6375561893579,0
+SOXS.US,D,20130619,000000,12987540,13508360,12890330,13455220,0.53129682446492,0
+SOXS.US,D,20130620,000000,13941120,14850500,13941120,14771030,0.95633428403685,0
+SOXS.US,D,20130621,000000,14320740,15123960,14285250,14656170,0.53129682446492,0
+SOXS.US,D,20130624,000000,15194850,15839120,14885770,15521350,0.74381555425089,0
+SOXS.US,D,20130625,000000,15212360,15221200,14276550,14417750,0.53129682446492,0
+SOXS.US,D,20130626,000000,13835080,14435500,13799700,14161680,0.42503745957193,0
+SOXS.US,D,20130627,000000,13791000,14038130,13632040,14029310,0.42503745957193,0
+SOXS.US,D,20130628,000000,14285250,14338270,13632040,13852720,0.42503745957193,0
+SOXS.US,D,20130701,000000,13534830,13994050,13473100,13941120,0.42503745957193,0
+SOXS.US,D,20130702,000000,14029310,14152860,13437710,13861670,0.31877809467895,0
+SOXS.US,D,20130703,000000,14302990,14302990,13464180,13632040,0.74381555425089,0
+SOXS.US,D,20130705,000000,13420200,13570100,13058210,13058210,0.42503745957193,0
+SOXS.US,D,20130708,000000,12987540,14002840,12899260,13861670,0.53129682446492,0
+SOXS.US,D,20130709,000000,13473100,13596770,13331780,13428900,0.31877809467895,0
+SOXS.US,D,20130710,000000,13428900,13526250,12899260,12969790,0.42503745957193,0
+SOXS.US,D,20130711,000000,12360570,12581350,12130970,12175080,0.53129682446492,0
+SOXS.US,D,20130712,000000,12033970,12148830,11883840,11945680,0.31877809467895,0
+SOXS.US,D,20130715,000000,11919130,12033970,11866090,11945680,0.42503745957193,0
+SOXS.US,D,20130716,000000,11821990,11989890,11689620,11830920,0.31877809467895,0
+SOXS.US,D,20130717,000000,11760150,11928040,11663070,11795530,0.21251872978597,0
+SOXS.US,D,20130718,000000,11945680,12219360,11848670,12104630,0.31877809467895,0
+SOXS.US,D,20130719,000000,12440050,12528340,12157640,12175080,0.85007491914387,0
+SOXS.US,D,20130722,000000,12148830,12422420,12148830,12245840,0.10625936489298,0
+SOXS.US,D,20130723,000000,12272400,12440050,11875020,12378310,0.21251872978597,0
+SOXS.US,D,20130724,000000,12166350,13119810,12166350,13058210,0.42503745957193,0
+SOXS.US,D,20130725,000000,13305320,13358230,12643100,12837300,0.74381555425089,0
+SOXS.US,D,20130726,000000,13013870,13384810,13013870,13146390,0.42503745957193,0
+SOXS.US,D,20130729,000000,13208230,13499670,13102290,13437710,0.31877809467895,0
+SOXS.US,D,20130730,000000,13367170,13367170,12846240,12907950,0.53129682446492,0
+SOXS.US,D,20130731,000000,12819780,12863870,12519520,12740200,0.21251872978597,0
+SOXS.US,D,20130801,000000,12254630,12422420,12025050,12025050,0.31877809467895,0
+SOXS.US,D,20130802,000000,12183970,12510700,12183970,12307670,0.21251872978597,0
+SOXS.US,D,20130805,000000,12387040,12431220,12289900,12343040,0.10625936489298,0
+SOXS.US,D,20130806,000000,12448970,12740200,12378310,12598880,0.10625936489298,0
+SOXS.US,D,20130807,000000,12881610,13119810,12749030,12987540,0.21251872978597,0
+SOXS.US,D,20130808,000000,12881610,13172950,12740200,12969790,0.10625936489298,0
+SOXS.US,D,20130809,000000,13084560,13225850,12916890,13146390,0.10625936489298,0
+SOXS.US,D,20130812,000000,13384810,13384810,12890330,13005180,0.10625936489298,0
+SOXS.US,D,20130813,000000,12890330,13093360,12501880,12528340,0.21251872978597,0
+SOXS.US,D,20130814,000000,12854950,13164010,12775580,13102290,0.53129682446492,0
+SOXS.US,D,20130815,000000,13464180,14038130,13464180,13994050,0.42503745957193,0
+SOXS.US,D,20130816,000000,14108770,14108770,13455220,13852720,0.42503745957193,0
+SOXS.US,D,20130819,000000,13843900,14170630,13720240,14135350,0.21251872978597,0
+SOXS.US,D,20130820,000000,13958640,14113240,13726920,13865890,0.42503745957193,0
+SOXS.US,D,20130821,000000,14104310,14307360,13812980,14152860,0.42503745957193,0
+SOXS.US,D,20130822,000000,14014000,14016250,13596770,13669550,0.31877809467895,0
+SOXS.US,D,20130823,000000,13552570,13901390,13497420,13693770,0.31877809467895,0
+SOXS.US,D,20130826,000000,13737970,13826280,13484150,13766550,0.31877809467895,0
+SOXS.US,D,20130827,000000,14236820,14863660,14115480,14803950,0.6375561893579,0
+SOXS.US,D,20130828,000000,14658400,14658400,14060230,14289610,0.31877809467895,0
+SOXS.US,D,20130829,000000,14221400,14263370,13627690,13751260,0.31877809467895,0
+SOXS.US,D,20130830,000000,13720240,14276550,13720240,14115480,0.31877809467895,0
+SOXS.US,D,20130903,000000,13464180,13969590,13241250,13768780,0.31877809467895,0
+SOXS.US,D,20130904,000000,13510610,13581150,12625450,12780040,0.74381555425089,0
+SOXS.US,D,20130905,000000,12674110,12674110,12338580,12435590,0.31877809467895,0
+SOXS.US,D,20130906,000000,12316480,12870560,12250300,12559370,0.42503745957193,0
+SOXS.US,D,20130909,000000,12492950,12537250,11974250,12058300,0.31877809467895,0
+SOXS.US,D,20130910,000000,11709380,11786620,11351860,11378420,0.42503745957193,0
+SOXS.US,D,20130911,000000,11524090,11784490,11387230,11475520,0.31877809467895,0
+SOXS.US,D,20130912,000000,11543960,11729460,11407000,11680800,0.31877809467895,0
+SOXS.US,D,20130913,000000,11592610,11857500,11515360,11517620,0.21251872978597,0
+SOXS.US,D,20130916,000000,11095910,11424760,11042890,11382890,0.21251872978597,0
+SOXS.US,D,20130917,000000,11316690,11316690,11098130,11157740,0.21251872978597,0
+SOXS.US,D,20130918,000000,11109190,11303280,10833150,10864180,0.42503745957193,0
+SOXS.US,D,20130919,000000,10762600,11073810,10705240,10958940,0.21251872978597,0
+SOXS.US,D,20130920,000000,10828680,11177490,10804560,11146590,0.21251872978597,0
+SOXS.US,D,20130923,000000,11018790,11420380,10950130,11274740,0.6375561893579,0
+SOXS.US,D,20130924,000000,11153270,11270260,10903920,11033960,0.42503745957193,0
+SOXS.US,D,20130925,000000,11036190,11232750,10864180,11029600,0.21251872978597,0
+SOXS.US,D,20130926,000000,10859720,11177490,10828680,11040650,0.21251872978597,0
+SOXS.US,D,20130927,000000,11256970,11367360,11144350,11301070,0.31877809467895,0
+SOXS.US,D,20130930,000000,11521960,11755920,11184080,11283640,0.42503745957193,0
+SOXS.US,D,20131001,000000,11343030,11343030,10888400,10961170,0.21251872978597,0
+SOXS.US,D,20131002,000000,11201850,11219480,10996570,11003260,0.10625936489298,0
+SOXS.US,D,20131003,000000,11003260,11411460,10853030,11089220,0.21251872978597,0
+SOXS.US,D,20131004,000000,11012080,11071560,10760380,10830930,0.21251872978597,0
+SOXS.US,D,20131007,000000,11146590,11175380,10804560,10987630,0.21251872978597,0
+SOXS.US,D,20131008,000000,11036190,11643300,10897320,11537370,0.42503745957193,0
+SOXS.US,D,20131009,000000,11532910,12029520,11391690,11669760,0.6375561893579,0
+SOXS.US,D,20131010,000000,11237100,11290130,10811170,10866420,0.42503745957193,0
+SOXS.US,D,20131011,000000,10972340,11091430,10674310,10791410,0.31877809467895,0
+SOXS.US,D,20131014,000000,10932380,11036190,10491160,10546290,0.21251872978597,0
+SOXS.US,D,20131015,000000,10594840,10846450,10468940,10811170,0.21251872978597,0
+SOXS.US,D,20131016,000000,10764850,10764850,10473400,10486670,0.21251872978597,0
+SOXS.US,D,20131017,000000,10775770,10817750,10263780,10281400,0.10625936489298,0
+SOXS.US,D,20131018,000000,10374170,10427070,10171120,10190880,0.42503745957193,0
+SOXS.US,D,20131021,000000,10166660,10226140,10067440,10098010,0.21251872978597,0
+SOXS.US,D,20131022,000000,10029820,10303510,10029820,10151150,0.42503745957193,0
+SOXS.US,D,20131023,000000,10634600,11310000,10634600,11164320,0.6375561893579,0
+SOXS.US,D,20131024,000000,10958940,10970110,10731560,10910620,0.21251872978597,0
+SOXS.US,D,20131025,000000,10727110,10873010,10707460,10764850,0.31877809467895,0
+SOXS.US,D,20131028,000000,10736040,10822100,10499960,10539590,0.10625936489298,0
+SOXS.US,D,20131029,000000,10374170,10378650,10043090,10043090,0.31877809467895,0
+SOXS.US,D,20131030,000000,10018650,10332090,9954800,10208520,0.31877809467895,0
+SOXS.US,D,20131031,000000,10190880,10190880,9844420,10036520,0.42503745957193,0
+SOXS.US,D,20131101,000000,9974570,10237210,9912830,10133510,0.31877809467895,0
+SOXS.US,D,20131104,000000,10065180,10230510,10058500,10159960,0.21251872978597,0
+SOXS.US,D,20131105,000000,10374170,10495500,10133510,10239450,0.21251872978597,0
+SOXS.US,D,20131106,000000,10027590,10318920,10027590,10135740,0.21251872978597,0
+SOXS.US,D,20131107,000000,10118000,10749300,10118000,10705240,0.42503745957193,0
+SOXS.US,D,20131108,000000,10736040,10815610,10341000,10354180,0.21251872978597,0
+SOXS.US,D,20131111,000000,10488920,10513000,10325610,10371930,0.10625936489298,0
+SOXS.US,D,20131112,000000,10358550,10382860,10164430,10179960,0.10625936489298,0
+SOXS.US,D,20131113,000000,10389570,10389570,9897210,9912830,0.21251872978597,0
+SOXS.US,D,20131114,000000,9994310,10087190,9932700,10034280,0.10625936489298,0
+SOXS.US,D,20131115,000000,10113640,10157740,9800210,9846640,0.21251872978597,0
+SOXS.US,D,20131118,000000,9809130,10166660,9786820,10091550,0.21251872978597,0
+SOXS.US,D,20131119,000000,10071780,10486670,10043090,10447050,0.31877809467895,0
+SOXS.US,D,20131120,000000,10422600,10654430,10332090,10583770,0.31877809467895,0
+SOXS.US,D,20131121,000000,10577080,10577080,10020880,10023120,0.21251872978597,0
+SOXS.US,D,20131122,000000,10151150,10179960,9981150,10009830,0.21251872978597,0
+SOXS.US,D,20131125,000000,10036520,10232740,9987830,10043090,0.10625936489298,0
+SOXS.US,D,20131126,000000,9954800,10012060,9734020,9782560,0.31877809467895,0
+SOXS.US,D,20131127,000000,9879690,9954800,9672170,9672170,0.21251872978597,0
+SOXS.US,D,20131129,000000,9641260,9692040,9548610,9663360,0.10625936489298,0
+SOXS.US,D,20131202,000000,9681010,9756110,9564020,9705340,0.21251872978597,0
+SOXS.US,D,20131203,000000,9764940,9778110,9535350,9614810,0.31877809467895,0
+SOXS.US,D,20131204,000000,9641260,9932700,9544260,9729780,0.31877809467895,0
+SOXS.US,D,20131205,000000,9705340,9756110,9559660,9667730,0.21251872978597,0
+SOXS.US,D,20131206,000000,9380750,9402830,9283630,9343340,0.21251872978597,0
+SOXS.US,D,20131209,000000,9270350,9305850,9166540,9274810,0.21251872978597,0
+SOXS.US,D,20131210,000000,9321240,9444910,9226370,9345580,0.10625936489298,0
+SOXS.US,D,20131211,000000,9367680,9643490,9263870,9628100,0.31877809467895,0
+SOXS.US,D,20131212,000000,9632340,9897210,9590470,9859820,0.21251872978597,0
+SOXS.US,D,20131213,000000,9804680,9974570,9738270,9910600,0.21251872978597,0
+SOXS.US,D,20131216,000000,9453740,9526500,9345580,9510990,0.21251872978597,0
+SOXS.US,D,20131217,000000,9491230,9491230,9146790,9241770,0.42503745957193,0
+SOXS.US,D,20131218,000000,9199920,9621380,9010150,9010150,0.53129682446492,0
+SOXS.US,D,20131219,000000,9049770,9290320,9049770,9168760,0.21251872978597,0
+SOXS.US,D,20131220,000000,9082820,9160170,8879780,8939270,0.6375561893579,0
+SOXS.US,D,20131223,000000,8828990,8868740,8694370,8709800,0.21251872978597,0
+SOXS.US,D,20131224,000000,8683330,8683330,8590700,8628190,0.10625936489298,0
+SOXS.US,D,20131226,000000,8548620,8617130,8497930,8544240,0.21251872978597,0
+SOXS.US,D,20131227,000000,8555310,8581870,8475950,8535560,0.31877809467895,0
+SOXS.US,D,20131230,000000,8588560,8588560,8453730,8473700,0.10625936489298,0
+SOXS.US,D,20131231,000000,8409660,8425040,8266200,8281720,0.31877809467895,0
+SOXS.US,D,20140102,000000,8478160,8727430,8478160,8639240,0.31877809467895,0
+SOXS.US,D,20140103,000000,8648050,8811360,8628190,8685570,0.21251872978597,0
+SOXS.US,D,20140106,000000,8716480,8884250,8716480,8840050,0.21251872978597,0
+SOXS.US,D,20140107,000000,8723070,8784910,8619370,8661230,0.10625936489298,0
+SOXS.US,D,20140108,000000,8451500,8511200,8241860,8241860,0.21251872978597,0
+SOXS.US,D,20140109,000000,8224240,8520030,8215420,8429510,0.21251872978597,0
+SOXS.US,D,20140110,000000,8325800,8449240,8325800,8328040,0.21251872978597,0
+SOXS.US,D,20140113,000000,8334520,8683330,8294880,8619370,0.21251872978597,0
+SOXS.US,D,20140114,000000,8619370,8619370,8003440,8030020,0.53129682446492,0
+SOXS.US,D,20140115,000000,7935140,7935140,7767370,7835700,0.21251872978597,0
+SOXS.US,D,20140116,000000,7857890,7990280,7855660,7950510,0.10625936489298,0
+SOXS.US,D,20140117,000000,8054350,8140410,7924080,8098450,0.21251872978597,0
+SOXS.US,D,20140121,000000,7935140,8131590,7928440,7935140,0.21251872978597,0
+SOXS.US,D,20140122,000000,7946080,7965930,7659210,7679190,0.42503745957193,0
+SOXS.US,D,20140123,000000,7804870,8034360,7796060,7924080,0.31877809467895,0
+SOXS.US,D,20140124,000000,8038820,8482530,8034360,8475950,0.42503745957193,0
+SOXS.US,D,20140127,000000,8422810,8800290,8354490,8637010,0.42503745957193,0
+SOXS.US,D,20140128,000000,8731890,8778210,8489110,8544240,0.21251872978597,0
+SOXS.US,D,20140129,000000,8667810,8683330,8407390,8634760,0.53129682446492,0
+SOXS.US,D,20140130,000000,8429510,8491340,8230820,8307940,0.42503745957193,0
+SOXS.US,D,20140131,000000,8621500,8632660,8321340,8436100,0.31877809467895,0
+SOXS.US,D,20140203,000000,8517790,9027680,8489110,8987940,0.53129682446492,0
+SOXS.US,D,20140204,000000,8917290,9091630,8895420,8943750,0.53129682446492,0
+SOXS.US,D,20140205,000000,9082820,9210960,8813590,8901760,0.31877809467895,0
+SOXS.US,D,20140206,000000,8840050,8840050,8436100,8491340,0.31877809467895,0
+SOXS.US,D,20140207,000000,8413980,8460320,8049880,8069630,0.42503745957193,0
+SOXS.US,D,20140210,000000,8087390,8100560,7921860,7939480,0.42503745957193,0
+SOXS.US,D,20140211,000000,7864480,7875420,7581860,7634870,0.6375561893579,0
+SOXS.US,D,20140212,000000,7551040,7551040,7400920,7434070,0.42503745957193,0
+SOXS.US,D,20140213,000000,7564450,7564450,7166840,7171310,0.74381555425089,0
+SOXS.US,D,20140214,000000,7169080,7259710,7007900,7041150,0.42503745957193,0
+SOXS.US,D,20140218,000000,6999190,7136040,6963910,6988150,0.21251872978597,0
+SOXS.US,D,20140219,000000,7047870,7058690,6899740,6994850,0.42503745957193,0
+SOXS.US,D,20140220,000000,6979320,7021320,6816030,6857880,0.31877809467895,0
+SOXS.US,D,20140221,000000,6802740,6992610,6754080,6935240,0.21251872978597,0
+SOXS.US,D,20140224,000000,6895380,6895380,6727820,6860110,0.42503745957193,0
+SOXS.US,D,20140225,000000,6888790,7060910,6842610,6952750,0.31877809467895,0
+SOXS.US,D,20140226,000000,6950640,6950640,6670250,6818240,0.42503745957193,0
+SOXS.US,D,20140227,000000,6860110,6952750,6800510,6811660,0.10625936489298,0
+SOXS.US,D,20140228,000000,6798270,6983770,6754080,6827080,0.21251872978597,0
+SOXS.US,D,20140303,000000,7043400,7120530,6913140,6966050,0.31877809467895,0
+SOXS.US,D,20140304,000000,6849080,6851180,6566540,6586420,0.53129682446492,0
+SOXS.US,D,20140305,000000,6619690,6621910,6509180,6557740,0.21251872978597,0
+SOXS.US,D,20140306,000000,6542210,6559970,6394430,6414310,0.21251872978597,0
+SOXS.US,D,20140307,000000,6334700,6495990,6326020,6436180,0.53129682446492,0
+SOXS.US,D,20140310,000000,6436180,6557740,6387850,6473900,0.21251872978597,0
+SOXS.US,D,20140311,000000,6421010,6637100,6367970,6577710,0.21251872978597,0
+SOXS.US,D,20140312,000000,6641450,6712320,6407610,6407610,0.31877809467895,0
+SOXS.US,D,20140313,000000,6370200,6831540,6315060,6730080,0.53129682446492,0
+SOXS.US,D,20140314,000000,6824840,6842610,6643680,6829310,0.42503745957193,0
+SOXS.US,D,20140317,000000,6683650,6685870,6517990,6573250,0.42503745957193,0
+SOXS.US,D,20140318,000000,6513530,6593010,6295090,6299550,0.31877809467895,0
+SOXS.US,D,20140319,000000,6321660,6427580,6195850,6315060,0.31877809467895,0
+SOXS.US,D,20140320,000000,6405460,6405460,5944040,5955190,0.53129682446492,0
+SOXS.US,D,20140321,000000,5933120,6169300,5886770,6122860,0.53129682446492,0
+SOXS.US,D,20140324,000000,6067810,6341410,6025750,6193630,0.95633428403685,0
+SOXS.US,D,20140325,000000,6014930,6158250,5948510,6063360,0.6375561893579,0
+SOXS.US,D,20140326,000000,5930860,6264290,5842580,6259810,0.6375561893579,0
+SOXS.US,D,20140327,000000,6255370,6445100,6206800,6398780,0.85007491914387,0
+SOXS.US,D,20140328,000000,6308370,6376920,6100860,6262050,0.31877809467895,0
+SOXS.US,D,20140331,000000,6122860,6122860,5915250,5955190,0.42503745957193,0
+SOXS.US,D,20140401,000000,5893480,5921950,5681410,5681410,0.6375561893579,0
+SOXS.US,D,20140402,000000,5666110,5791810,5644000,5705720,0.6375561893579,0
+SOXS.US,D,20140403,000000,5668330,5756510,5522450,5674810,0.6375561893579,0
+SOXS.US,D,20140404,000000,5544770,6180230,5544770,6153780,0.95633428403685,0
+SOXS.US,D,20140407,000000,6195850,6433950,6047840,6326020,1.0625936489298,0
+SOXS.US,D,20140408,000000,6292850,6303910,6061130,6074300,0.31877809467895,0
+SOXS.US,D,20140409,000000,5997160,6074300,5871260,5877950,0.31877809467895,0
+SOXS.US,D,20140410,000000,5882450,6445100,5858210,6427580,0.74381555425089,0
+SOXS.US,D,20140411,000000,6639330,6774060,6363500,6727820,0.95633428403685,0
+SOXS.US,D,20140414,000000,6480600,6756300,6456270,6562080,0.6375561893579,0
+SOXS.US,D,20140415,000000,6504930,6787340,6370200,6436180,0.95633428403685,0
+SOXS.US,D,20140416,000000,6361280,6747370,6361280,6469550,0.74381555425089,0
+SOXS.US,D,20140417,000000,6383380,6387850,6006100,6105330,0.74381555425089,0
+SOXS.US,D,20140421,000000,6105330,6182470,5933120,5937560,0.42503745957193,0
+SOXS.US,D,20140422,000000,5900160,5946280,5732180,5752170,0.95633428403685,0
+SOXS.US,D,20140423,000000,5730060,5829300,5716680,5791810,0.31877809467895,0
+SOXS.US,D,20140424,000000,5650690,5915250,5650690,5650690,0.53129682446492,0
+SOXS.US,D,20140425,000000,5930860,6286150,5895700,6255370,1.0625936489298,0
+SOXS.US,D,20140428,000000,6147200,6621910,6085470,6359050,1.1688530138228,0
+SOXS.US,D,20140429,000000,6295090,6379030,6167040,6217840,0.6375561893579,0
+SOXS.US,D,20140430,000000,6310620,6310620,6118620,6125090,0.53129682446492,0
+SOXS.US,D,20140501,000000,6109800,6235500,5946280,6184700,0.6375561893579,0
+SOXS.US,D,20140502,000000,6125090,6206800,6041270,6129450,0.42503745957193,0
+SOXS.US,D,20140505,000000,6281690,6286150,6056650,6092060,0.6375561893579,0
+SOXS.US,D,20140506,000000,6109800,6186920,5988360,6169300,0.31877809467895,0
+SOXS.US,D,20140507,000000,6136140,6312840,6103100,6160480,0.42503745957193,0
+SOXS.US,D,20140508,000000,6184700,6186920,5774260,6045610,0.6375561893579,0
+SOXS.US,D,20140509,000000,6116370,6211260,6036790,6087700,0.53129682446492,0
+SOXS.US,D,20140512,000000,6016810,6045610,5736670,5754400,0.42503745957193,0
+SOXS.US,D,20140513,000000,5712200,5891250,5712200,5886770,0.31877809467895,0
+SOXS.US,D,20140514,000000,5952980,6045610,5882450,6032330,0.21251872978597,0
+SOXS.US,D,20140515,000000,6094170,6392190,6027960,6246530,0.6375561893579,0
+SOXS.US,D,20140516,000000,6253110,6273080,6027960,6054450,0.31877809467895,0
+SOXS.US,D,20140519,000000,6063360,6098640,5818250,5864560,0.42503745957193,0
+SOXS.US,D,20140520,000000,5849290,6034570,5800600,5944040,0.42503745957193,0
+SOXS.US,D,20140521,000000,5862450,5937560,5800600,5851490,0.21251872978597,0
+SOXS.US,D,20140522,000000,5866800,5866800,5707850,5772050,0.31877809467895,0
+SOXS.US,D,20140523,000000,5809430,5809430,5601920,5608490,0.53129682446492,0
+SOXS.US,D,20140527,000000,5491640,5549120,5390170,5390170,0.6375561893579,0
+SOXS.US,D,20140528,000000,5368080,5443200,5341500,5376880,0.53129682446492,0
+SOXS.US,D,20140529,000000,5359260,5381360,5284250,5350340,0.31877809467895,0
+SOXS.US,D,20140530,000000,5374670,5387940,5284250,5284250,0.21251872978597,0
+SOXS.US,D,20140602,000000,5224530,5359260,5189250,5237810,0.31877809467895,0
+SOXS.US,D,20140603,000000,5310700,5310700,5072290,5078860,0.53129682446492,0
+SOXS.US,D,20140604,000000,5118620,5129780,5001620,5021600,0.31877809467895,0
+SOXS.US,D,20140605,000000,5008210,5076630,4900060,4900060,0.6375561893579,0
+SOXS.US,D,20140606,000000,4877940,4911220,4842670,4864760,0.53129682446492,0
+SOXS.US,D,20140609,000000,4855960,4860320,4752250,4838330,0.31877809467895,0
+SOXS.US,D,20140610,000000,4900060,4902280,4787530,4802940,0.31877809467895,0
+SOXS.US,D,20140611,000000,4780840,4798580,4670560,4688200,0.74381555425089,0
+SOXS.US,D,20140612,000000,4734510,4827400,4683830,4765430,0.53129682446492,0
+SOXS.US,D,20140613,000000,4668320,4743350,4580020,4628560,0.85007491914387,0
+SOXS.US,D,20140616,000000,4597660,4644110,4516070,4549130,0.6375561893579,0
+SOXS.US,D,20140617,000000,4546870,4577810,4425550,4441060,0.6375561893579,0
+SOXS.US,D,20140618,000000,4469630,4604370,4436600,4452120,1.0625936489298,0
+SOXS.US,D,20140619,000000,4478470,4569100,4452120,4452120,0.6375561893579,0
+SOXS.US,D,20140620,000000,4458710,4502780,4445420,4449880,0.31877809467895,0
+SOXS.US,D,20140623,000000,4469630,4507260,4441060,4498320,0.21251872978597,0
+SOXS.US,D,20140624,000000,4513850,4624130,4396860,4595550,0.95633428403685,0
+SOXS.US,D,20140625,000000,4630830,4690430,4527110,4542530,1.0625936489298,0
+SOXS.US,D,20140626,000000,4564650,4699240,4542530,4602140,0.74381555425089,0
+SOXS.US,D,20140627,000000,4597660,4652800,4571230,4571230,0.42503745957193,0
+SOXS.US,D,20140630,000000,4555810,4558040,4418960,4432130,0.53129682446492,0
+SOXS.US,D,20140701,000000,4379110,4412380,4187240,4246740,1.3813717436088,0
+SOXS.US,D,20140702,000000,4290930,4290930,4200410,4224740,0.21251872978597,0
+SOXS.US,D,20140703,000000,4167260,4173830,4114470,4145150,0.31877809467895,0
+SOXS.US,D,20140707,000000,4131870,4237910,4076850,4218140,0.31877809467895,0
+SOXS.US,D,20140708,000000,4268830,4401320,4246740,4277540,0.85007491914387,0
+SOXS.US,D,20140709,000000,4332920,4350540,4189460,4211460,0.53129682446492,0
+SOXS.US,D,20140710,000000,4405690,4432130,4209230,4260010,0.95633428403685,0
+SOXS.US,D,20140711,000000,4260010,4306430,4220400,4220400,0.21251872978597,0
+SOXS.US,D,20140714,000000,4193830,4231440,4103410,4193830,0.31877809467895,0
+SOXS.US,D,20140715,000000,4176080,4339500,4158310,4226990,0.42503745957193,0
+SOXS.US,D,20140716,000000,4116700,4151850,4076850,4083430,0.6375561893579,0
+SOXS.US,D,20140717,000000,4237910,4421190,4204870,4396860,1.2751123787158,0
+SOXS.US,D,20140718,000000,4352780,4379110,4215920,4229200,0.6375561893579,0
+SOXS.US,D,20140721,000000,4264360,4264360,4169490,4193830,0.31877809467895,0
+SOXS.US,D,20140722,000000,4138570,4171610,4092350,4107770,0.42503745957193,0
+SOXS.US,D,20140723,000000,4169490,4399110,4167260,4396860,0.74381555425089,0
+SOXS.US,D,20140724,000000,4392400,4518320,4392400,4498320,0.85007491914387,0
+SOXS.US,D,20140725,000000,4586720,4814100,4586720,4769810,0.95633428403685,0
+SOXS.US,D,20140728,000000,4750050,4966240,4712630,4783080,1.0625936489298,0
+SOXS.US,D,20140729,000000,4721350,4816340,4668320,4814100,0.42503745957193,0
+SOXS.US,D,20140730,000000,4697010,4763200,4626360,4666100,0.42503745957193,0
+SOXS.US,D,20140731,000000,4842670,5019380,4789760,4953070,1.2751123787158,0
+SOXS.US,D,20140801,000000,4946610,5041360,4822900,4900060,0.74381555425089,0
+SOXS.US,D,20140804,000000,4855960,4981760,4800830,4840450,0.31877809467895,0
+SOXS.US,D,20140805,000000,4895690,5043600,4836200,4999390,0.6375561893579,0
+SOXS.US,D,20140806,000000,5067940,5083230,4849250,4939890,0.42503745957193,0
+SOXS.US,D,20140807,000000,4855960,5176080,4847030,5136360,0.53129682446492,0
+SOXS.US,D,20140808,000000,5074510,5107450,4950940,4957420,0.42503745957193,0
+SOXS.US,D,20140811,000000,4871470,4889000,4736750,4811870,0.6375561893579,0
+SOXS.US,D,20140812,000000,4853720,4944360,4787530,4829480,0.21251872978597,0
+SOXS.US,D,20140813,000000,4785310,4794230,4688200,4697010,0.21251872978597,0
+SOXS.US,D,20140814,000000,4670560,4692550,4641870,4668320,0.10625936489298,0
+SOXS.US,D,20140815,000000,4535820,4672790,4476340,4518320,0.42503745957193,0
+SOXS.US,D,20140818,000000,4493980,4558040,4458710,4460810,0.31877809467895,0
+SOXS.US,D,20140819,000000,4436600,4436600,4348310,4363720,0.31877809467895,0
+SOXS.US,D,20140820,000000,4343960,4414600,4242270,4255550,0.31877809467895,0
+SOXS.US,D,20140821,000000,4262130,4284220,4198180,4211460,0.31877809467895,0
+SOXS.US,D,20140822,000000,4213680,4244500,4147400,4198180,0.6375561893579,0
+SOXS.US,D,20140825,000000,4131870,4264360,4131870,4242270,0.74381555425089,0
+SOXS.US,D,20140826,000000,4244500,4253320,4193830,4240030,0.42503745957193,0
+SOXS.US,D,20140827,000000,4215920,4297630,4209230,4218140,0.53129682446492,0
+SOXS.US,D,20140828,000000,4295390,4302000,4171610,4178310,0.53129682446492,0
+SOXS.US,D,20140829,000000,4105530,4129630,4041460,4079070,0.53129682446492,0
+SOXS.US,D,20140902,000000,4070160,4187240,4056850,4129630,0.42503745957193,0
+SOXS.US,D,20140903,000000,4054630,4127540,4045810,4094470,0.42503745957193,0
+SOXS.US,D,20140904,000000,4063550,4098930,3981950,4067900,0.6375561893579,0
+SOXS.US,D,20140905,000000,4048040,4074590,3964220,3964220,1.1688530138228,0
+SOXS.US,D,20140908,000000,3957640,3981950,3873800,3933310,0.6375561893579,0
+SOXS.US,D,20140909,000000,3975270,4054630,3924480,4048040,0.53129682446492,0
+SOXS.US,D,20140910,000000,4052510,4125270,4012770,4037100,0.85007491914387,0
+SOXS.US,D,20140911,000000,4090120,4140810,4008300,4015010,0.42503745957193,0
+SOXS.US,D,20140912,000000,4045810,4191710,4043590,4165020,0.53129682446492,0
+SOXS.US,D,20140915,000000,4165020,4326310,4145150,4317400,1.2751123787158,0
+SOXS.US,D,20140916,000000,4348310,4354890,4079070,4092350,1.4876311085018,0
+SOXS.US,D,20140917,000000,4070160,4072390,3931070,3997480,0.74381555425089,0
+SOXS.US,D,20140918,000000,3913430,3984200,3822920,3825130,1.2751123787158,0
+SOXS.US,D,20140919,000000,3796440,3981950,3783180,3962090,0.95633428403685,0
+SOXS.US,D,20140922,000000,4010560,4131870,3975270,4109990,1.2751123787158,0
+SOXS.US,D,20140923,000000,4160570,4193830,4039340,4138570,0.74381555425089,0
+SOXS.US,D,20140924,000000,4109990,4114470,3979730,3984200,0.6375561893579,0
+SOXS.US,D,20140925,000000,4006090,4242270,4006090,4200410,1.2751123787158,0
+SOXS.US,D,20140926,000000,4118800,4149620,4017140,4045810,0.85007491914387,0
+SOXS.US,D,20140929,000000,4178310,4226990,3997480,4032640,0.6375561893579,0
+SOXS.US,D,20140930,000000,4019360,4176080,4019360,4138570,0.74381555425089,0
+SOXS.US,D,20141001,000000,4173830,4469630,4173830,4434360,1.5938904733948,0
+SOXS.US,D,20141002,000000,4421190,4756620,4421190,4511610,1.9126685680737,0
+SOXS.US,D,20141003,000000,4383480,4505030,4339500,4436600,0.95633428403685,0
+SOXS.US,D,20141006,000000,4410140,4641870,4383480,4549130,0.85007491914387,0
+SOXS.US,D,20141007,000000,4659510,4809620,4566850,4802940,1.2751123787158,0
+SOXS.US,D,20141008,000000,4787530,4939890,4456580,4480680,1.4876311085018,0
+SOXS.US,D,20141009,000000,4516070,4851500,4493980,4842670,2.8690028521106,0
+SOXS.US,D,20141010,000000,5240030,5975070,5240030,5842580,3.0815215818965,0
+SOXS.US,D,20141013,000000,5842580,6233230,5615190,6213490,3.0815215818965,0
+SOXS.US,D,20141014,000000,5906640,6025750,5531380,5889010,2.1251872978597,0
+SOXS.US,D,20141015,000000,6231030,6323780,5670570,5791810,2.4439653925386,0
+SOXS.US,D,20141016,000000,6120620,6120620,5394530,5515990,2.0189279329667,0
+SOXS.US,D,20141017,000000,5297290,5429910,5118620,5390170,1.7001498382877,0
+SOXS.US,D,20141020,000000,5429910,5496100,5132000,5140690,1.0625936489298,0
+SOXS.US,D,20141021,000000,4961880,5001620,4577810,4595550,1.5938904733948,0
+SOXS.US,D,20141022,000000,4520420,4789760,4456580,4787530,1.3813717436088,0
+SOXS.US,D,20141023,000000,4591080,4630830,4491730,4569100,1.1688530138228,0
+SOXS.US,D,20141024,000000,4558040,4573330,4396860,4427790,0.95633428403685,0
+SOXS.US,D,20141027,000000,4449880,4538070,4348310,4370300,0.95633428403685,0
+SOXS.US,D,20141028,000000,4317400,4341720,4173830,4176080,0.95633428403685,0
+SOXS.US,D,20141029,000000,4158310,4293180,4125270,4154070,0.85007491914387,0
+SOXS.US,D,20141030,000000,4215920,4458710,4196060,4295390,1.0625936489298,0
+SOXS.US,D,20141031,000000,3935530,3939900,3754600,3796440,2.0189279329667,0
+SOXS.US,D,20141103,000000,3752350,3796440,3675120,3714750,0.74381555425089,0
+SOXS.US,D,20141104,000000,3761180,3845140,3697210,3754600,0.85007491914387,0
+SOXS.US,D,20141105,000000,3690630,3778810,3633170,3648560,1.0625936489298,0
+SOXS.US,D,20141106,000000,3686170,3809750,3681700,3734730,1.2751123787158,0
+SOXS.US,D,20141107,000000,3721460,3935530,3719200,3842870,1.1688530138228,0
+SOXS.US,D,20141110,000000,3842870,3862620,3739080,3756710,0.42503745957193,0
+SOXS.US,D,20141111,000000,3741310,3825130,3736950,3787630,0.42503745957193,0
+SOXS.US,D,20141112,000000,3851710,3860420,3783180,3794340,0.42503745957193,0
+SOXS.US,D,20141113,000000,3752350,3829600,3677230,3792100,0.6375561893579,0
+SOXS.US,D,20141114,000000,3829600,3871580,3675120,3675120,0.85007491914387,0
+SOXS.US,D,20141117,000000,3725910,3831830,3714750,3734730,0.85007491914387,0
+SOXS.US,D,20141118,000000,3712500,3721460,3489730,3524890,1.2751123787158,0
+SOXS.US,D,20141119,000000,3529340,3639850,3507350,3591180,1.2751123787158,0
+SOXS.US,D,20141120,000000,3661840,3705930,3476430,3476430,1.4876311085018,0
+SOXS.US,D,20141121,000000,3366060,3463250,3346180,3379430,1.1688530138228,0
+SOXS.US,D,20141124,000000,3370510,3379430,3275740,3282320,0.95633428403685,0
+SOXS.US,D,20141125,000000,3273500,3299750,3244710,3269030,1.1688530138228,0
+SOXS.US,D,20141126,000000,3255760,3255760,3063670,3070350,1.7001498382877,0
+SOXS.US,D,20141128,000000,3041660,3103390,3012970,3041660,0.6375561893579,0
+SOXS.US,D,20141201,000000,3039440,3187110,3037220,3160900,1.3813717436088,0
+SOXS.US,D,20141202,000000,3145370,3215920,3090120,3090120,1.0625936489298,0
+SOXS.US,D,20141203,000000,3074710,3074710,2891530,2895990,1.4876311085018,0
+SOXS.US,D,20141204,000000,2880370,2942210,2838520,2884840,1.4876311085018,0
+SOXS.US,D,20141205,000000,2884840,2884840,2805490,2805490,0.74381555425089,0
+SOXS.US,D,20141208,000000,2851800,2977600,2787870,2922460,1.2751123787158,0
+SOXS.US,D,20141209,000000,3028290,3070350,2902580,2915870,1.8064092031807,0
+SOXS.US,D,20141210,000000,2957720,3101160,2913640,3081300,1.2751123787158,0
+SOXS.US,D,20141211,000000,3034960,3063670,2931160,3037220,0.95633428403685,0
+SOXS.US,D,20141212,000000,3129970,3202750,3059190,3193810,1.4876311085018,0
+SOXS.US,D,20141215,000000,3158630,3315260,3050500,3280100,2.8690028521106,0
+SOXS.US,D,20141216,000000,3295270,3359450,3138670,3343940,2.9752622170035,0
+SOXS.US,D,20141217,000000,3321830,3412380,3103390,3121150,2.1251872978597,0
+SOXS.US,D,20141218,000000,2981830,3048270,2951040,2951040,1.5938904733948,0
+SOXS.US,D,20141219,000000,2913640,3017340,2904720,2968890,1.1688530138228,0
+SOXS.US,D,20141222,000000,2915870,2940100,2829580,2831830,1.3813717436088,0
+SOXS.US,D,20141223,000000,2787870,2862960,2769980,2851800,0.74381555425089,0
+SOXS.US,D,20141224,000000,2862960,2862960,2812090,2840740,0.21251872978597,0
+SOXS.US,D,20141226,000000,2834050,2849580,2805490,2834050,0.31877809467895,0
+SOXS.US,D,20141229,000000,2858510,2893780,2838520,2856260,0.42503745957193,0
+SOXS.US,D,20141230,000000,2880370,2913640,2871560,2906950,0.74381555425089,0
+SOXS.US,D,20141231,000000,2889310,2966660,2834050,2955500,0.74381555425089,0
+SOXS.US,D,20150102,000000,2873690,3048270,2873690,2962200,0.85007491914387,0
+SOXS.US,D,20150105,000000,2979610,3134220,2979610,3127730,1.3813717436088,0
+SOXS.US,D,20150106,000000,3143140,3374950,3125490,3341700,2.6564841223246,0
+SOXS.US,D,20150107,000000,3346180,3346180,3191570,3240240,0.95633428403685,0
+SOXS.US,D,20150108,000000,3123370,3136440,2933400,2948930,1.8064092031807,0
+SOXS.US,D,20150109,000000,2918010,3056980,2904720,2940100,0.85007491914387,0
+SOXS.US,D,20150112,000000,3010750,3165230,2997470,3118910,1.5938904733948,0
+SOXS.US,D,20150113,000000,3032730,3258000,2935620,3209330,1.3813717436088,0
+SOXS.US,D,20150114,000000,3328530,3361700,3167480,3264580,1.7001498382877,0
+SOXS.US,D,20150115,000000,3191570,3346180,3134220,3341700,0.95633428403685,0
+SOXS.US,D,20150116,000000,3361700,3416840,3218140,3224840,1.2751123787158,0
+SOXS.US,D,20150120,000000,3169590,3253530,3090120,3123370,1.2751123787158,0
+SOXS.US,D,20150121,000000,3178400,3182870,2979610,3026150,1.3813717436088,0
+SOXS.US,D,20150122,000000,3079170,3200510,2957720,2968890,1.5938904733948,0
+SOXS.US,D,20150123,000000,3006290,3032730,2953260,2995250,0.74381555425089,0
+SOXS.US,D,20150126,000000,3004060,3070350,2953260,2973250,0.85007491914387,0
+SOXS.US,D,20150127,000000,3072580,3184990,3048270,3134220,1.8064092031807,0
+SOXS.US,D,20150128,000000,3004060,3182870,2926690,3180650,1.5938904733948,0
+SOXS.US,D,20150129,000000,3200510,3343940,3131970,3171820,2.3377060276456,0
+SOXS.US,D,20150130,000000,3253530,3370510,3156530,3346180,1.1688530138228,0
+SOXS.US,D,20150202,000000,3330780,3547100,3299750,3335120,2.1251872978597,0
+SOXS.US,D,20150203,000000,3288690,3297510,3145370,3147600,1.0625936489298,0
+SOXS.US,D,20150204,000000,3160900,3178400,3048270,3116690,1.0625936489298,0
+SOXS.US,D,20150205,000000,3090120,3121150,3021700,3026150,0.74381555425089,0
+SOXS.US,D,20150206,000000,3004060,3096690,2935620,3076930,1.2751123787158,0
+SOXS.US,D,20150209,000000,3101160,3193810,3092340,3167480,1.0625936489298,0
+SOXS.US,D,20150210,000000,3052710,3087890,2847350,2854050,2.0189279329667,0
+SOXS.US,D,20150211,000000,2860730,2884840,2787870,2816410,1.0625936489298,0
+SOXS.US,D,20150212,000000,2772220,2783380,2684030,2688400,1.2751123787158,0
+SOXS.US,D,20150213,000000,2648760,2694980,2600120,2622210,1.1688530138228,0
+SOXS.US,D,20150217,000000,2633360,2653230,2591270,2602320,0.42503745957193,0
+SOXS.US,D,20150218,000000,2617740,2655460,2600120,2624410,0.85007491914387,0
+SOXS.US,D,20150219,000000,2633360,2639830,2577980,2602320,0.31877809467895,0
+SOXS.US,D,20150220,000000,2615510,2646540,2538370,2538370,0.85007491914387,0
+SOXS.US,D,20150223,000000,2573530,2626670,2573530,2602320,0.53129682446492,0
+SOXS.US,D,20150224,000000,2613250,2648760,2494160,2496400,1.0625936489298,0
+SOXS.US,D,20150225,000000,2505220,2556260,2494160,2538370,0.74381555425089,0
+SOXS.US,D,20150226,000000,2514030,2525080,2465390,2489720,1.3813717436088,0
+SOXS.US,D,20150227,000000,2489720,2527330,2465390,2507450,0.74381555425089,0
+SOXS.US,D,20150302,000000,2445840,2445840,2293490,2295710,2.4439653925386,0
+SOXS.US,D,20150303,000000,2339700,2430210,2324400,2425870,2.1251872978597,0
+SOXS.US,D,20150304,000000,2434680,2511810,2414710,2414710,1.0625936489298,0
+SOXS.US,D,20150305,000000,2397170,2458670,2386020,2425870,0.42503745957193,0
+SOXS.US,D,20150306,000000,2447950,2522980,2436910,2507450,1.4876311085018,0
+SOXS.US,D,20150309,000000,2514030,2516270,2460900,2474300,0.53129682446492,0
+SOXS.US,D,20150310,000000,2538370,2615510,2509570,2613250,1.8064092031807,0
+SOXS.US,D,20150311,000000,2591270,2597970,2511810,2593520,1.1688530138228,0
+SOXS.US,D,20150312,000000,2684030,2684030,2595750,2600120,1.0625936489298,0
+SOXS.US,D,20150313,000000,2582470,2628910,2527330,2542830,0.95633428403685,0
+SOXS.US,D,20150316,000000,2518490,2518490,2428080,2428080,1.0625936489298,0
+SOXS.US,D,20150317,000000,2487470,2522980,2447950,2481000,0.74381555425089,0
+SOXS.US,D,20150318,000000,2498630,2577980,2388240,2423620,1.4876311085018,0
+SOXS.US,D,20150319,000000,2443620,2445840,2390480,2408100,0.53129682446492,0
+SOXS.US,D,20150320,000000,2339700,2363910,2284550,2299840,0.85007491914387,0
+SOXS.US,D,20150323,000000,2308770,2366140,2297830,2357220,0.74381555425089,0
+SOXS.US,D,20150324,000000,2366140,2425870,2357220,2425870,1.0625936489298,0
+SOXS.US,D,20150325,000000,2425870,2769980,2425870,2769980,2.9752622170035,0
+SOXS.US,D,20150326,000000,2957720,3054850,2820780,2880370,3.2940403116825,0
+SOXS.US,D,20150327,000000,2865210,2893780,2595750,2631130,2.0189279329667,0
+SOXS.US,D,20150330,000000,2564720,2624410,2507450,2529550,1.1688530138228,0
+SOXS.US,D,20150331,000000,2569060,2626670,2542830,2606790,1.2751123787158,0
+SOXS.US,D,20150401,000000,2642080,2728140,2626670,2662060,1.4876311085018,0
+SOXS.US,D,20150402,000000,2648760,2688400,2602320,2681820,0.85007491914387,0
+SOXS.US,D,20150406,000000,2778910,2801040,2628910,2648760,1.0625936489298,0
+SOXS.US,D,20150407,000000,2659800,2659800,2573530,2642080,0.74381555425089,0
+SOXS.US,D,20150408,000000,2672990,2675220,2569060,2595750,1.0625936489298,0
+SOXS.US,D,20150409,000000,2642080,2642080,2485350,2494160,0.74381555425089,0
+SOXS.US,D,20150410,000000,2483120,2500870,2452310,2452310,0.31877809467895,0
+SOXS.US,D,20150413,000000,2456440,2518490,2425870,2507450,0.6375561893579,0
+SOXS.US,D,20150414,000000,2507450,2611160,2507450,2582470,1.1688530138228,0
+SOXS.US,D,20150415,000000,2549540,2549540,2432450,2454420,0.95633428403685,0
+SOXS.US,D,20150416,000000,2520730,2525080,2469840,2483120,0.53129682446492,0
+SOXS.US,D,20150417,000000,2549540,2628910,2549540,2591270,1.1688530138228,0
+SOXS.US,D,20150420,000000,2549540,2562490,2494160,2525080,0.85007491914387,0
+SOXS.US,D,20150421,000000,2423620,2500870,2414710,2469840,0.6375561893579,0
+SOXS.US,D,20150422,000000,2416930,2478770,2366140,2370600,1.0625936489298,0
+SOXS.US,D,20150423,000000,2494160,2536130,2454420,2478770,1.0625936489298,0
+SOXS.US,D,20150424,000000,2503100,2646540,2487470,2602320,1.5938904733948,0
+SOXS.US,D,20150427,000000,2586820,2604560,2496400,2573530,1.1688530138228,0
+SOXS.US,D,20150428,000000,2575770,2677350,2553990,2569060,0.95633428403685,0
+SOXS.US,D,20150429,000000,2619960,2692740,2586820,2615510,1.0625936489298,0
+SOXS.US,D,20150430,000000,2653230,2730350,2597970,2686270,1.4876311085018,0
+SOXS.US,D,20150501,000000,2613250,2613250,2434680,2454420,2.0189279329667,0
+SOXS.US,D,20150504,000000,2434680,2487470,2419160,2474300,0.85007491914387,0
+SOXS.US,D,20150505,000000,2520730,2637590,2503100,2626670,1.3813717436088,0
+SOXS.US,D,20150506,000000,2626670,2694980,2569060,2635580,1.7001498382877,0
+SOXS.US,D,20150507,000000,2606790,2615510,2540600,2553990,1.0625936489298,0
+SOXS.US,D,20150508,000000,2496400,2505220,2441370,2476550,1.2751123787158,0
+SOXS.US,D,20150511,000000,2491940,2505220,2445840,2474300,0.95633428403685,0
+SOXS.US,D,20150512,000000,2509570,2571300,2494160,2533910,1.1688530138228,0
+SOXS.US,D,20150513,000000,2494160,2511810,2436910,2491940,0.6375561893579,0
+SOXS.US,D,20150514,000000,2436910,2467600,2374950,2401530,1.1688530138228,0
+SOXS.US,D,20150515,000000,2374950,2421400,2357220,2390480,0.6375561893579,0
+SOXS.US,D,20150518,000000,2386020,2401530,2315450,2319950,0.95633428403685,0
+SOXS.US,D,20150519,000000,2297830,2370600,2266800,2344160,1.2751123787158,0
+SOXS.US,D,20150520,000000,2336880,2355550,2278970,2333110,0.74381555425089,0
+SOXS.US,D,20150521,000000,2343600,2368370,2281760,2294590,1.0625936489298,0
+SOXS.US,D,20150522,000000,2289570,2289570,2254640,2274510,0.95633428403685,0
+SOXS.US,D,20150526,000000,2303190,2358890,2290130,2326520,1.0625936489298,0
+SOXS.US,D,20150527,000000,2309330,2313790,2032390,2052160,4.4628933255053,0
+SOXS.US,D,20150528,000000,2054940,2089760,2022470,2047130,2.3377060276456,0
+SOXS.US,D,20150529,000000,2028610,2053280,1999120,2029160,2.2314466627527,0
+SOXS.US,D,20150601,000000,2008630,2053280,1977710,2022470,2.2314466627527,0
+SOXS.US,D,20150602,000000,2044330,2097910,2044330,2090880,2.4439653925386,0
+SOXS.US,D,20150603,000000,2048820,2133970,2048820,2133400,1.7001498382877,0
+SOXS.US,D,20150604,000000,2160860,2206760,2134530,2190790,2.9752622170035,0
+SOXS.US,D,20150605,000000,2200610,2246920,2171920,2184640,1.8064092031807,0
+SOXS.US,D,20150608,000000,2194150,2327620,2180860,2307090,3.4002996765755,0
+SOXS.US,D,20150609,000000,2312690,2384330,2296720,2316030,3.2940403116825,0
+SOXS.US,D,20150610,000000,2273500,2283990,2202290,2224820,2.4439653925386,0
+SOXS.US,D,20150611,000000,2215000,2236540,2195710,2228730,1.8064092031807,0
+SOXS.US,D,20150612,000000,2273960,2298280,2248480,2288450,1.1688530138228,0
+SOXS.US,D,20150615,000000,2363910,2397170,2298840,2301510,2.0189279329667,0
+SOXS.US,D,20150616,000000,2312120,2333110,2265690,2280640,1.0625936489298,0
+SOXS.US,D,20150617,000000,2278970,2303190,2250720,2276180,1.1688530138228,0
+SOXS.US,D,20150618,000000,2242690,2242690,2149690,2178060,1.1688530138228,0
+SOXS.US,D,20150619,000000,2155850,2229850,2155850,2195140,1.0625936489298,0
+SOXS.US,D,20150622,000000,2156400,2188000,2139550,2153040,0.95633428403685,0
+SOXS.US,D,20150623,000000,2137870,2211090,2137870,2190790,1.1688530138228,0
+SOXS.US,D,20150624,000000,2196700,2259530,2186340,2258990,0.85007491914387,0
+SOXS.US,D,20150625,000000,2242130,2272380,2220010,2260670,0.6375561893579,0
+SOXS.US,D,20150626,000000,2324400,2458130,2323850,2430770,1.9126685680737,0
+SOXS.US,D,20150629,000000,2559470,2638720,2475420,2634500,3.4002996765755,0
+SOXS.US,D,20150630,000000,2556260,2640960,2542830,2605110,2.1251872978597,0
+SOXS.US,D,20150701,000000,2529550,2601770,2485800,2583580,1.4876311085018,0
+SOXS.US,D,20150702,000000,2577980,2583580,2525080,2545620,1.1688530138228,0
+SOXS.US,D,20150706,000000,2621630,2693290,2548990,2662060,2.2314466627527,0
+SOXS.US,D,20150707,000000,2624410,2924580,2624410,2686710,3.6128184063614,0
+SOXS.US,D,20150708,000000,2806490,2922460,2806030,2892660,3.1877809467895,0
+SOXS.US,D,20150709,000000,2748110,3017340,2724210,3017340,2.6564841223246,0
+SOXS.US,D,20150710,000000,2915870,2951600,2811520,2845670,1.7001498382877,0
+SOXS.US,D,20150713,000000,2814280,2834620,2758050,2773330,1.0625936489298,0
+SOXS.US,D,20150714,000000,2730350,2737050,2667980,2684030,0.74381555425089,0
+SOXS.US,D,20150715,000000,2680690,2767870,2677910,2738160,1.0625936489298,0
+SOXS.US,D,20150716,000000,2672440,2794340,2672440,2716970,1.4876311085018,0
+SOXS.US,D,20150717,000000,2750340,2801570,2725900,2737050,1.2751123787158,0
+SOXS.US,D,20150720,000000,2707240,2796000,2691070,2789970,0.85007491914387,0
+SOXS.US,D,20150721,000000,2796000,2802120,2713290,2789400,1.0625936489298,0
+SOXS.US,D,20150722,000000,3001820,3085640,2975930,2991900,2.6564841223246,0
+SOXS.US,D,20150723,000000,2923580,2953830,2756380,2868890,2.2314466627527,0
+SOXS.US,D,20150724,000000,2859630,3043350,2826360,3031640,2.4439653925386,0
+SOXS.US,D,20150727,000000,3090120,3201080,3037220,3098360,2.8690028521106,0
+SOXS.US,D,20150728,000000,3060870,3124930,2855710,2908610,2.5502247574316,0
+SOXS.US,D,20150729,000000,2906950,2989100,2883180,2892110,1.9126685680737,0
+SOXS.US,D,20150730,000000,2894320,2963310,2834050,2858510,1.0625936489298,0
+SOXS.US,D,20150731,000000,2849580,2975930,2849580,2961070,1.3813717436088,0
+SOXS.US,D,20150803,000000,2981830,3038880,2958860,2989100,1.4876311085018,0
+SOXS.US,D,20150804,000000,3021120,3146490,2999700,3085640,2.1251872978597,0
+SOXS.US,D,20150805,000000,3024490,3038880,2906950,2973800,2.4439653925386,0
+SOXS.US,D,20150806,000000,2992450,3197720,2971020,3130960,1.8064092031807,0
+SOXS.US,D,20150807,000000,3147600,3177290,3068120,3072020,1.2751123787158,0
+SOXS.US,D,20150810,000000,3041660,3041660,2833500,2846230,2.2314466627527,0
+SOXS.US,D,20150811,000000,2874230,3066460,2874230,3038880,2.1251872978597,0
+SOXS.US,D,20150812,000000,3145370,3217590,2941670,2985200,2.5502247574316,0
+SOXS.US,D,20150813,000000,2953830,3079610,2953830,3077510,1.2751123787158,0
+SOXS.US,D,20150814,000000,3096140,3183410,3083970,3131970,1.2751123787158,0
+SOXS.US,D,20150817,000000,3163110,3218690,3035540,3037220,1.0625936489298,0
+SOXS.US,D,20150818,000000,3060310,3236900,3060310,3222630,1.4876311085018,0
+SOXS.US,D,20150819,000000,3220950,3376080,3199390,3315260,3.2940403116825,0
+SOXS.US,D,20150820,000000,3422280,3687860,3411240,3686730,2.6564841223246,0
+SOXS.US,D,20150821,000000,3811970,3990790,3659050,3990790,4.4628933255053,0
+SOXS.US,D,20150824,000000,4690430,4814670,3734730,4225840,7.2256368127229,0
+SOXS.US,D,20150825,000000,3746780,4385150,3736390,4378090,2.1251872978597,0
+SOXS.US,D,20150826,000000,3957080,4230320,3708160,3730830,3.0815215818965,0
+SOXS.US,D,20150827,000000,3543180,3559160,3285450,3311460,4.6754120552913,0
+SOXS.US,D,20150828,000000,3330780,3341170,3224290,3240240,2.6564841223246,0
+SOXS.US,D,20150831,000000,3336240,3367710,3172940,3277410,2.5502247574316,0
+SOXS.US,D,20150901,000000,3532140,3661840,3369390,3611050,4.2503745957193,0
+SOXS.US,D,20150902,000000,3575210,3575210,3360020,3360020,1.3813717436088,0
+SOXS.US,D,20150903,000000,3282320,3306450,3145370,3273500,2.0189279329667,0
+SOXS.US,D,20150904,000000,3399660,3480340,3333450,3447080,2.0189279329667,0
+SOXS.US,D,20150908,000000,3236340,3236340,2986860,2996930,3.4002996765755,0
+SOXS.US,D,20150909,000000,2910850,3172370,2852930,3145370,4.2503745957193,0
+SOXS.US,D,20150910,000000,3162000,3249620,3025040,3106630,2.9752622170035,0
+SOXS.US,D,20150911,000000,3188230,3232540,3101160,3102840,1.4876311085018,0
+SOXS.US,D,20150914,000000,3054290,3112220,3034960,3079170,1.5938904733948,0
+SOXS.US,D,20150915,000000,3053270,3053270,2941670,2971020,1.1688530138228,0
+SOXS.US,D,20150916,000000,2972690,3038320,2936760,2946670,1.0625936489298,0
+SOXS.US,D,20150917,000000,2959410,3034960,2873250,3025580,4.4628933255053,0
+SOXS.US,D,20150918,000000,3115560,3206640,3056390,3175720,4.1441152308264,0
+SOXS.US,D,20150921,000000,3137000,3246830,3080180,3204980,2.2314466627527,0
+SOXS.US,D,20150922,000000,3301960,3452670,3301960,3416840,3.1877809467895,0
+SOXS.US,D,20150923,000000,3412380,3501780,3353990,3497970,1.3813717436088,0
+SOXS.US,D,20150924,000000,3586820,3779940,3439950,3498530,3.0815215818965,0
+SOXS.US,D,20150925,000000,3361110,3547540,3291940,3457140,3.2940403116825,0
+SOXS.US,D,20150928,000000,3511720,3737510,3463250,3734730,2.5502247574316,0
+SOXS.US,D,20150929,000000,3715870,3779370,3555810,3661840,1.7001498382877,0
+SOXS.US,D,20150930,000000,3491390,3493050,3228080,3246280,2.4439653925386,0
+SOXS.US,D,20151001,000000,3246280,3512270,3246280,3353990,2.5502247574316,0
+SOXS.US,D,20151002,000000,3468850,3495300,3133080,3133080,3.1877809467895,0
+SOXS.US,D,20151005,000000,3041110,3070350,2909740,2962750,3.4002996765755,0
+SOXS.US,D,20151006,000000,2959970,3088440,2902580,2927810,2.6564841223246,0
+SOXS.US,D,20151007,000000,2864090,2954940,2755790,2798230,2.7627434872176,0
+SOXS.US,D,20151008,000000,2798230,2889870,2741970,2752460,2.9752622170035,0
+SOXS.US,D,20151009,000000,2743640,2849580,2728140,2820780,1.9126685680737,0
+SOXS.US,D,20151012,000000,2794860,2852360,2789400,2803240,0.85007491914387,0
+SOXS.US,D,20151013,000000,2843550,2918560,2819210,2914750,1.7001498382877,0
+SOXS.US,D,20151014,000000,2874790,2877590,2512360,2586260,4.0378558659334,0
+SOXS.US,D,20151015,000000,2532360,2583030,2456990,2511810,3.2940403116825,0
+SOXS.US,D,20151016,000000,2516270,2561470,2491390,2500870,1.2751123787158,0
+SOXS.US,D,20151019,000000,2527880,2559470,2448410,2498070,1.9126685680737,0
+SOXS.US,D,20151020,000000,2503100,2547870,2482010,2515170,1.4876311085018,0
+SOXS.US,D,20151021,000000,2435230,2499740,2356100,2495850,3.0815215818965,0
+SOXS.US,D,20151022,000000,2372170,2378760,2226510,2237110,3.2940403116825,0
+SOXS.US,D,20151023,000000,2179730,2246040,2136740,2155850,3.9315965010404,0
+SOXS.US,D,20151026,000000,2188000,2302630,2184080,2273500,3.7190777712544,0
+SOXS.US,D,20151027,000000,2334660,2346380,2279520,2334100,2.0189279329667,0
+SOXS.US,D,20151028,000000,2304880,2305410,2204510,2204510,3.7190777712544,0
+SOXS.US,D,20151029,000000,2351180,2417480,2331440,2401070,2.3377060276456,0
+SOXS.US,D,20151030,000000,2387680,2387680,2314360,2338020,0.85007491914387,0
+SOXS.US,D,20151102,000000,2312120,2325940,2267360,2278400,2.0189279329667,0
+SOXS.US,D,20151103,000000,2304300,2304300,2217800,2246480,1.0625936489298,0
+SOXS.US,D,20151104,000000,2215560,2271830,2215560,2222600,1.1688530138228,0
+SOXS.US,D,20151105,000000,2250170,2373840,2242130,2362220,2.5502247574316,0
+SOXS.US,D,20151106,000000,2326520,2326520,2173590,2181410,2.4439653925386,0
+SOXS.US,D,20151109,000000,2194700,2268470,2194700,2237110,2.1251872978597,0
+SOXS.US,D,20151110,000000,2316590,2383220,2316590,2359450,3.7190777712544,0
+SOXS.US,D,20151111,000000,2346380,2362220,2280070,2353860,1.1688530138228,0
+SOXS.US,D,20151112,000000,2399960,2445840,2351180,2443620,1.8064092031807,0
+SOXS.US,D,20151113,000000,2444720,2540040,2423620,2513500,2.2314466627527,0
+SOXS.US,D,20151116,000000,2510700,2523530,2412460,2416370,1.4876311085018,0
+SOXS.US,D,20151117,000000,2414130,2416370,2312690,2366140,2.1251872978597,0
+SOXS.US,D,20151118,000000,2392140,2410800,2291800,2295150,1.3813717436088,0
+SOXS.US,D,20151119,000000,2262880,2317690,2223710,2278970,1.1688530138228,0
+SOXS.US,D,20151120,000000,2254090,2279520,2225390,2259530,0.74381555425089,0
+SOXS.US,D,20151123,000000,2273500,2351180,2267920,2344710,0.6375561893579,0
+SOXS.US,D,20151124,000000,2362220,2385450,2242690,2254640,1.4876311085018,0
+SOXS.US,D,20151125,000000,2247940,2272380,2217800,2246920,0.31877809467895,0
+SOXS.US,D,20151127,000000,2229850,2229850,2193570,2200610,0.31877809467895,0
+SOXS.US,D,20151130,000000,2184640,2202830,2127270,2129510,1.0625936489298,0
+SOXS.US,D,20151201,000000,2118350,2118350,2043220,2048230,2.9752622170035,0
+SOXS.US,D,20151202,000000,2031260,2085420,2005830,2072580,1.7001498382877,0
+SOXS.US,D,20151203,000000,1990330,2142340,1986630,2111190,2.5502247574316,0
+SOXS.US,D,20151204,000000,2113430,2127270,1982160,1994680,1.7001498382877,0
+SOXS.US,D,20151207,000000,2019660,2062180,2011960,2053280,1.2751123787158,0
+SOXS.US,D,20151208,000000,2131730,2160860,2083760,2101260,1.1688530138228,0
+SOXS.US,D,20151209,000000,2124490,2214460,2094000,2184640,1.4876311085018,0
+SOXS.US,D,20151210,000000,2197800,2197800,2096810,2143790,0.74381555425089,0
+SOXS.US,D,20151211,000000,2205070,2280640,2190790,2272940,1.9126685680737,0
+SOXS.US,D,20151214,000000,2270140,2382660,2250170,2316030,4.9941901499702,0
+SOXS.US,D,20151215,000000,2261220,2277860,2178060,2210540,1.7001498382877,0
+SOXS.US,D,20151216,000000,2171920,2262880,2146930,2157510,2.3377060276456,0
+SOXS.US,D,20151217,000000,2130630,2251280,2104050,2251280,1.0625936489298,0
+SOXS.US,D,20151218,000000,2295150,2341360,2268470,2330860,2.8690028521106,0
+SOXS.US,D,20151221,000000,2300960,2300960,2197260,2200050,1.5938904733948,0
+SOXS.US,D,20151222,000000,2185770,2244360,2171360,2190790,1.4876311085018,0
+SOXS.US,D,20151223,000000,2176940,2197800,2140110,2143220,1.0625936489298,0
+SOXS.US,D,20151224,000000,2154740,2154740,2100150,2119460,0.53129682446492,0
+SOXS.US,D,20151228,000000,2145250,2211430,2143570,2145790,0.6375561893579,0
+SOXS.US,D,20151229,000000,2112860,2122250,2041550,2067110,1.2751123787158,0
+SOXS.US,D,20151230,000000,2078710,2130050,2065550,2130050,0.95633428403685,0
+SOXS.US,D,20151231,000000,2154180,2216680,2152370,2216680,1.5938904733948,0
+SOXS.US,D,20160104,000000,2336350,2386570,2288450,2291020,1.5938904733948,0
+SOXS.US,D,20160105,000000,2276730,2367260,2262880,2362220,0.85007491914387,0
+SOXS.US,D,20160106,000000,2495280,2612710,2472300,2557800,2.4439653925386,0
+SOXS.US,D,20160107,000000,2685160,2829920,2643190,2812090,2.9752622170035,0
+SOXS.US,D,20160108,000000,2785060,2961070,2724790,2955500,2.2314466627527,0
+SOXS.US,D,20160111,000000,2859060,3024490,2823560,2902040,3.4002996765755,0
+SOXS.US,D,20160112,000000,2800450,2956630,2754690,2829030,1.7001498382877,0
+SOXS.US,D,20160113,000000,2829580,3104500,2771120,3104500,1.4876311085018,0
+SOXS.US,D,20160114,000000,3063110,3189350,2856840,2912530,4.0378558659334,0
+SOXS.US,D,20160115,000000,3260240,3413500,3197160,3304190,2.5502247574316,0
+SOXS.US,D,20160119,000000,3205540,3375530,3069800,3285450,3.4002996765755,0
+SOXS.US,D,20160120,000000,3482020,3499640,3130530,3221490,4.0378558659334,0
+SOXS.US,D,20160121,000000,3118350,3216470,2966100,3075840,2.5502247574316,0
+SOXS.US,D,20160122,000000,2979170,2979170,2846790,2909740,2.1251872978597,0
+SOXS.US,D,20160125,000000,2905270,3046570,2905270,3031080,0.74381555425089,0
+SOXS.US,D,20160126,000000,3017890,3034960,2869430,2941670,1.9126685680737,0
+SOXS.US,D,20160127,000000,2985200,3090120,2883720,3045470,1.3813717436088,0
+SOXS.US,D,20160128,000000,2979610,3137550,2952160,3067570,1.0625936489298,0
+SOXS.US,D,20160129,000000,2971020,2971020,2648760,2656030,1.9126685680737,0
+SOXS.US,D,20160201,000000,2706160,2730350,2576780,2612160,1.9126685680737,0
+SOXS.US,D,20160202,000000,2729810,2894900,2720320,2871110,2.2314466627527,0
+SOXS.US,D,20160203,000000,2794340,3022250,2754130,2845670,2.1251872978597,0
+SOXS.US,D,20160204,000000,2845670,2859420,2648760,2697200,1.4876311085018,0
+SOXS.US,D,20160205,000000,2749770,3004060,2743640,2976470,3.2940403116825,0
+SOXS.US,D,20160208,000000,3096690,3338480,3096690,3208230,2.3377060276456,0
+SOXS.US,D,20160209,000000,3315260,3341700,3085100,3265130,1.4876311085018,0
+SOXS.US,D,20160210,000000,3186100,3342250,3091670,3331780,1.2751123787158,0
+SOXS.US,D,20160211,000000,3436030,3540380,3361230,3412920,1.5938904733948,0
+SOXS.US,D,20160212,000000,3314140,3437690,3171820,3183410,1.1688530138228,0
+SOXS.US,D,20160216,000000,3034960,3088990,2798110,2847350,1.0625936489298,0
+SOXS.US,D,20160217,000000,2796550,2797670,2623870,2640960,2.3377060276456,0
+SOXS.US,D,20160218,000000,2576890,2688400,2573080,2685160,1.9126685680737,0
+SOXS.US,D,20160219,000000,2674110,2698880,2595750,2646540,1.9126685680737,0
+SOXS.US,D,20160222,000000,2565270,2565270,2478770,2521300,1.3813717436088,0
+SOXS.US,D,20160223,000000,2561930,2651540,2538930,2638720,1.2751123787158,0
+SOXS.US,D,20160224,000000,2728140,2778230,2511810,2529550,2.8690028521106,0
+SOXS.US,D,20160225,000000,2496970,2591840,2430210,2430210,2.4439653925386,0
+SOXS.US,D,20160226,000000,2372730,2422510,2364470,2391030,1.3813717436088,0
+SOXS.US,D,20160229,000000,2368920,2409780,2284550,2409780,1.4876311085018,0
+SOXS.US,D,20160301,000000,2354970,2360010,2201730,2205630,2.9752622170035,0
+SOXS.US,D,20160302,000000,2208970,2227630,2164210,2169560,1.0625936489298,0
+SOXS.US,D,20160303,000000,2155850,2207300,2147480,2160860,1.0625936489298,0
+SOXS.US,D,20160304,000000,2119460,2167460,2039080,2094000,3.2940403116825,0
+SOXS.US,D,20160307,000000,2144240,2151960,2044900,2072580,2.1251872978597,0
+SOXS.US,D,20160308,000000,2120580,2217230,2118900,2209990,2.8690028521106,0
+SOXS.US,D,20160309,000000,2207300,2209430,2142340,2158180,1.2751123787158,0
+SOXS.US,D,20160310,000000,2126610,2210540,2069250,2125040,2.3377060276456,0
+SOXS.US,D,20160311,000000,2069250,2069250,1998020,2001380,2.1251872978597,0
+SOXS.US,D,20160314,000000,2016880,2044900,1997240,2021340,0.74381555425089,0
+SOXS.US,D,20160315,000000,2043780,2084190,2032960,2036300,2.3377060276456,0
+SOXS.US,D,20160316,000000,2046010,2055500,1968550,1977710,1.4876311085018,0
+SOXS.US,D,20160317,000000,1993550,2005830,1923790,1935830,1.4876311085018,0
+SOXS.US,D,20160318,000000,1944560,1944560,1854020,1855700,2.4439653925386,0
+SOXS.US,D,20160321,000000,1873990,1899340,1845220,1845220,0.95633428403685,0
+SOXS.US,D,20160322,000000,1878910,1892670,1835260,1852360,0.95633428403685,0
+SOXS.US,D,20160323,000000,1868320,1928700,1863950,1925900,1.9126685680737,0
+SOXS.US,D,20160324,000000,1975460,1992420,1929810,1930920,2.5502247574316,0
+SOXS.US,D,20160328,000000,1930390,1957390,1915410,1933610,0.74381555425089,0
+SOXS.US,D,20160329,000000,1958400,1986630,1848560,1857370,1.1688530138228,0
+SOXS.US,D,20160330,000000,1821660,1825800,1769080,1804460,1.0625936489298,0
+SOXS.US,D,20160331,000000,1814400,1834700,1811040,1831030,0.85007491914387,0
+SOXS.US,D,20160401,000000,1876240,1891870,1794090,1794520,1.2751123787158,0
+SOXS.US,D,20160404,000000,1796200,1853460,1795760,1840740,0.74381555425089,0
+SOXS.US,D,20160405,000000,1894870,1894870,1836380,1875120,1.1688530138228,0
+SOXS.US,D,20160406,000000,1884380,1925350,1814950,1818300,1.1688530138228,0
+SOXS.US,D,20160407,000000,1854580,1922000,1853460,1901010,1.3813717436088,0
+SOXS.US,D,20160408,000000,1864530,1896550,1822990,1874560,1.5938904733948,0
+SOXS.US,D,20160411,000000,1855700,1877910,1793990,1875670,1.9126685680737,0
+SOXS.US,D,20160412,000000,1894330,1953930,1865640,1885370,1.9126685680737,0
+SOXS.US,D,20160413,000000,1844660,1851800,1752010,1758020,2.2314466627527,0
+SOXS.US,D,20160414,000000,1803910,1848560,1788390,1802340,1.9126685680737,0
+SOXS.US,D,20160415,000000,1821090,1849670,1799340,1847430,1.5938904733948,0
+SOXS.US,D,20160418,000000,1867870,1874560,1827230,1843530,2.2314466627527,0
+SOXS.US,D,20160419,000000,1834700,1931490,1825010,1912070,1.8064092031807,0
+SOXS.US,D,20160420,000000,1907700,1928120,1829360,1855130,1.4876311085018,0
+SOXS.US,D,20160421,000000,1859370,1912070,1859370,1888180,1.2751123787158,0
+SOXS.US,D,20160422,000000,1882830,1921440,1825010,1877910,1.5938904733948,0
+SOXS.US,D,20160425,000000,1896010,1923690,1861170,1911520,0.95633428403685,0
+SOXS.US,D,20160426,000000,1875670,1875670,1780140,1831590,1.7001498382877,0
+SOXS.US,D,20160427,000000,1891540,1892090,1767410,1775780,2.6564841223246,0
+SOXS.US,D,20160428,000000,1808250,1929600,1775200,1918100,2.7627434872176,0
+SOXS.US,D,20160429,000000,1940070,2107840,1940070,2061090,6.481821258472,0
+SOXS.US,D,20160502,000000,2067670,2096810,2011400,2022470,2.8690028521106,0
+SOXS.US,D,20160503,000000,2083190,2117890,2051600,2090340,3.8253371361474,0
+SOXS.US,D,20160504,000000,2141790,2181410,2090880,2160860,3.6128184063614,0
+SOXS.US,D,20160505,000000,2132860,2168120,2078710,2143790,2.4439653925386,0
+SOXS.US,D,20160506,000000,2159200,2222490,2130730,2135090,2.4439653925386,0
+SOXS.US,D,20160509,000000,2119460,2159200,2087090,2144680,1.7001498382877,0
+SOXS.US,D,20160510,000000,2132860,2153040,2063880,2064430,2.1251872978597,0
+SOXS.US,D,20160511,000000,2080410,2090650,2025250,2084300,3.1877809467895,0
+SOXS.US,D,20160512,000000,2056630,2242690,2056630,2195710,4.3566339606123,0
+SOXS.US,D,20160513,000000,2181970,2187440,2110090,2167580,4.7816714201843,0
+SOXS.US,D,20160516,000000,2188000,2188000,2019660,2064980,3.8253371361474,0
+SOXS.US,D,20160517,000000,2075930,2123910,2036870,2104620,1.4876311085018,0
+SOXS.US,D,20160518,000000,2107310,2118350,1951250,2003040,6.694339988258,0
+SOXS.US,D,20160519,000000,2038410,2089320,1985730,2039550,6.800599353151,0
+SOXS.US,D,20160520,000000,1966650,1966650,1844660,1850220,7.6506742722948,0
+SOXS.US,D,20160523,000000,1819420,1819420,1762160,1812160,3.8253371361474,0
+SOXS.US,D,20160524,000000,1782260,1782260,1673870,1680780,4.9941901499702,0
+SOXS.US,D,20160525,000000,1645510,1689590,1636600,1649420,5.4192276095422,0
+SOXS.US,D,20160526,000000,1634350,1654460,1622310,1632140,2.2314466627527,0
+SOXS.US,D,20160527,000000,1632140,1632140,1593170,1601420,2.3377060276456,0
+SOXS.US,D,20160531,000000,1582560,1607330,1570620,1574970,2.5502247574316,0
+SOXS.US,D,20160601,000000,1600870,1600870,1543930,1549410,2.7627434872176,0
+SOXS.US,D,20160602,000000,1558880,1575190,1547720,1549410,1.5938904733948,0
+SOXS.US,D,20160603,000000,1509800,1557790,1504200,1532890,3.4002996765755,0
+SOXS.US,D,20160606,000000,1525080,1553330,1508660,1547720,1.5938904733948,0
+SOXS.US,D,20160607,000000,1538910,1538910,1491710,1499730,3.1877809467895,0
+SOXS.US,D,20160608,000000,1498160,1515810,1491150,1501400,1.5938904733948,0
+SOXS.US,D,20160609,000000,1530670,1549410,1495390,1498730,6.375561893579,0
+SOXS.US,D,20160610,000000,1546630,1586470,1546630,1571730,5.7380057042211,0
+SOXS.US,D,20160613,000000,1607000,1607000,1541150,1595410,6.163043163793,0
+SOXS.US,D,20160614,000000,1608670,1642720,1585470,1596520,7.8631930020808,0
+SOXS.US,D,20160615,000000,1565040,1598180,1562810,1598180,2.0189279329667,0
+SOXS.US,D,20160616,000000,1628230,1680780,1594840,1598630,7.1193774478299,0
+SOXS.US,D,20160617,000000,1598180,1672300,1598180,1637700,2.5502247574316,0
+SOXS.US,D,20160620,000000,1568380,1585360,1520270,1579770,2.9752622170035,0
+SOXS.US,D,20160621,000000,1560570,1583680,1554440,1565600,4.0378558659334,0
+SOXS.US,D,20160622,000000,1558340,1575860,1520710,1574420,2.5502247574316,0
+SOXS.US,D,20160623,000000,1528990,1528990,1447390,1450720,4.6754120552913,0
+SOXS.US,D,20160624,000000,1650430,1706250,1569510,1696290,10.519677124405,0
+SOXS.US,D,20160627,000000,1752560,1925900,1752560,1893740,12.857383152051,0
+SOXS.US,D,20160628,000000,1803360,1818860,1730350,1740270,5.1004495148632,0
+SOXS.US,D,20160629,000000,1680240,1696750,1622310,1632670,3.9315965010404,0
+SOXS.US,D,20160630,000000,1628780,1639380,1547720,1547720,3.8253371361474,0
+SOXS.US,D,20160701,000000,1590930,1601990,1573300,1591470,1.5938904733948,0
+SOXS.US,D,20160705,000000,1628780,1705110,1627100,1676440,3.7190777712544,0
+SOXS.US,D,20160706,000000,1712940,1763590,1660920,1668720,2.6564841223246,0
+SOXS.US,D,20160707,000000,1658130,1658130,1570620,1609250,2.3377060276456,0
+SOXS.US,D,20160708,000000,1561140,1562490,1470050,1472730,3.4002996765755,0
+SOXS.US,D,20160711,000000,1449630,1449630,1404430,1424630,2.9752622170035,0
+SOXS.US,D,20160712,000000,1401630,1401630,1354190,1364690,2.3377060276456,0
+SOXS.US,D,20160713,000000,1352530,1369370,1336550,1363680,2.0189279329667,0
+SOXS.US,D,20160714,000000,1334870,1358650,1318700,1332650,2.6564841223246,0
+SOXS.US,D,20160715,000000,1328730,1348050,1325950,1334310,2.5502247574316,0
+SOXS.US,D,20160718,000000,1297380,1297380,1268000,1273500,3.4002996765755,0
+SOXS.US,D,20160719,000000,1291670,1300170,1279620,1287340,1.9126685680737,0
+SOXS.US,D,20160720,000000,1275160,1275700,1216110,1226710,3.0815215818965,0
+SOXS.US,D,20160721,000000,1227280,1265440,1221680,1253850,3.1877809467895,0
+SOXS.US,D,20160722,000000,1268000,1286660,1229510,1232310,1.4876311085018,0
+SOXS.US,D,20160725,000000,1235430,1235430,1203500,1210090,2.6564841223246,0
+SOXS.US,D,20160726,000000,1179280,1179280,1054520,1073270,10.200899029726,0
+SOXS.US,D,20160727,000000,1044020,1090930,1039630,1073270,4.0378558659334,0
+SOXS.US,D,20160728,000000,1085960,1102520,1067480,1090400,2.2314466627527,0
+SOXS.US,D,20160729,000000,1087600,1118000,1079560,1103090,2.8690028521106,0
+SOXS.US,D,20160801,000000,1111840,1112420,1087080,1101400,2.0189279329667,0
+SOXS.US,D,20160802,000000,1103630,1170350,1103630,1151140,5.4192276095422,0
+SOXS.US,D,20160803,000000,1172030,1174250,1145570,1146110,1.9126685680737,0
+SOXS.US,D,20160804,000000,1141660,1142990,1112420,1114630,2.4439653925386,0
+SOXS.US,D,20160805,000000,1098640,1100300,1067760,1070520,2.0189279329667,0
+SOXS.US,D,20160808,000000,1056170,1081010,1052290,1075490,2.0189279329667,0
+SOXS.US,D,20160809,000000,1069960,1069960,1037410,1047900,2.2314466627527,0
+SOXS.US,D,20160810,000000,1047900,1083740,1044020,1070520,3.6128184063614,0
+SOXS.US,D,20160811,000000,1057820,1074940,1052290,1057820,1.4876311085018,0
+SOXS.US,D,20160812,000000,1056730,1056730,1034870,1042930,1.5938904733948,0
+SOXS.US,D,20160815,000000,1035220,1035220,993272,999302,3.4002996765755,0
+SOXS.US,D,20160816,000000,1007070,1024720,1002640,1020300,1.2751123787158,0
+SOXS.US,D,20160817,000000,1020850,1038100,1018100,1019750,1.9126685680737,0
+SOXS.US,D,20160818,000000,1020850,1020850,998224,998788,1.4876311085018,0
+SOXS.US,D,20160819,000000,1004840,1004840,965125,972295,2.2314466627527,0
+SOXS.US,D,20160822,000000,978892,984321,962905,970627,1.2751123787158,0
+SOXS.US,D,20160823,000000,964575,964575,943606,954636,1.8064092031807,0
+SOXS.US,D,20160824,000000,954094,989397,952979,979479,2.4439653925386,0
+SOXS.US,D,20160825,000000,990514,990514,955189,969539,6.694339988258,0
+SOXS.US,D,20160826,000000,966223,975061,934234,954636,5.4192276095422,0
+SOXS.US,D,20160829,000000,943606,948010,932563,944162,2.1251872978597,0
+SOXS.US,D,20160830,000000,940841,960160,928700,949132,2.2314466627527,0
+SOXS.US,D,20160831,000000,953532,967890,949188,951329,4.9941901499702,0
+SOXS.US,D,20160901,000000,945266,965105,927029,929253,3.7190777712544,0
+SOXS.US,D,20160902,000000,918221,944162,913794,933117,3.5065590414685,0
+SOXS.US,D,20160906,000000,932563,952432,923178,939181,2.7627434872176,0
+SOXS.US,D,20160907,000000,936989,964575,930927,960723,5.5254869744351,0
+SOXS.US,D,20160908,000000,967890,982227,956856,965212,5.5254869744351,0
+SOXS.US,D,20160909,000000,984449,1076580,984449,1071630,12.1135675978,0
+SOXS.US,D,20160912,000000,1101400,1106970,1001600,1004840,11.157233313763,0
+SOXS.US,D,20160913,000000,1020850,1047900,995476,1030770,5.8442650691141,0
+SOXS.US,D,20160914,000000,1029130,1042930,998788,1003770,3.8253371361474,0
+SOXS.US,D,20160915,000000,997661,1009810,929797,935871,11.688530138228,0
+SOXS.US,D,20160916,000000,918752,957408,910509,934234,8.3944898265457,0
+SOXS.US,D,20160919,000000,916018,938628,888982,930927,6.481821258472,0
+SOXS.US,D,20160920,000000,917104,950763,913264,943060,7.8631930020808,0
+SOXS.US,D,20160921,000000,928700,940841,900017,903313,5.5254869744351,0
+SOXS.US,D,20160922,000000,893388,902207,876279,892281,3.5065590414685,0
+SOXS.US,D,20160923,000000,897814,923755,895636,923190,2.7627434872176,0
+SOXS.US,D,20160926,000000,935871,960104,932563,949132,3.8253371361474,0
+SOXS.US,D,20160927,000000,959046,959046,899463,899463,8.5007491914387,0
+SOXS.US,D,20160928,000000,899463,912145,880615,893930,6.800599353151,0
+SOXS.US,D,20160929,000000,895589,922072,845357,859723,12.538605057372,0
+SOXS.US,D,20160930,000000,849243,849243,803991,821089,13.069901881837,0
+SOXS.US,D,20161003,000000,823845,841506,803438,836549,7.9694523669738,0
+SOXS.US,D,20161004,000000,827176,852553,818671,843721,5.1004495148632,0
+SOXS.US,D,20161005,000000,839317,841506,806748,823845,7.2256368127229,0
+SOXS.US,D,20161006,000000,825505,841733,807572,808960,7.5444149074018,0
+SOXS.US,D,20161007,000000,805662,834888,803438,813365,7.3318961776159,0
+SOXS.US,D,20161010,000000,800107,826612,792959,825505,5.8442650691141,0
+SOXS.US,D,20161011,000000,831026,898899,828836,877385,16.895239017984,0
+SOXS.US,D,20161012,000000,888429,911050,878503,887312,10.413417759512,0
+SOXS.US,D,20161013,000000,909955,960723,908848,919316,19.764241870095,0
+SOXS.US,D,20161014,000000,897814,898899,864702,896143,9.5633428403685,0
+SOXS.US,D,20161017,000000,901654,911603,884004,911603,5.4192276095422,0
+SOXS.US,D,20161018,000000,870214,882896,867436,877385,7.6506742722948,0
+SOXS.US,D,20161019,000000,899463,914891,886600,890622,4.9941901499702,0
+SOXS.US,D,20161020,000000,895036,911547,862490,871862,5.6317463393281,0
+SOXS.US,D,20161021,000000,880140,902207,875092,879021,4.0378558659334,0
+SOXS.US,D,20161024,000000,862490,862490,828282,829932,4.5691526903983,0
+SOXS.US,D,20161025,000000,826624,836549,820388,832134,7.1193774478299,0
+SOXS.US,D,20161026,000000,849796,852553,820683,835995,4.8879307850772,0
+SOXS.US,D,20161027,000000,813928,849796,804544,846476,6.481821258472,0
+SOXS.US,D,20161028,000000,842624,865245,821642,862490,10.200899029726,0
+SOXS.US,D,20161031,000000,853671,853671,835995,848147,3.9315965010404,0
+SOXS.US,D,20161101,000000,842624,898899,829219,870768,8.7132679212247,0
+SOXS.US,D,20161102,000000,871862,895589,853671,888429,6.800599353151,0
+SOXS.US,D,20161103,000000,886205,902207,869661,893930,5.2067088797562,0
+SOXS.US,D,20161104,000000,909391,927029,885652,909391,6.269302528686,0
+SOXS.US,D,20161107,000000,856956,870214,829932,831026,5.8442650691141,0
+SOXS.US,D,20161108,000000,831569,845922,811028,826069,4.9941901499702,0
+SOXS.US,D,20161109,000000,877939,892834,830474,837667,26.35232249346,0
+SOXS.US,D,20161110,000000,821642,916018,808068,891727,14.770051720125,0
+SOXS.US,D,20161111,000000,863585,863585,786341,792959,11.157233313763,0
+SOXS.US,D,20161114,000000,774742,808396,774742,802343,4.7816714201843,0
+SOXS.US,D,20161115,000000,787447,793512,750462,757102,5.2067088797562,0
+SOXS.US,D,20161116,000000,762049,762049,728395,730054,5.1004495148632,0
+SOXS.US,D,20161117,000000,726735,736120,695916,707978,4.6754120552913,0
+SOXS.US,D,20161118,000000,711828,712392,688666,691988,5.9505244340071,0
+SOXS.US,D,20161121,000000,684792,692551,674312,677621,12.432345692479,0
+SOXS.US,D,20161122,000000,670450,670450,653952,654991,7.0131180829369,0
+SOXS.US,D,20161123,000000,658333,666577,649490,653341,4.6754120552913,0
+SOXS.US,D,20161125,000000,653341,658333,647842,651681,1.3813717436088,0
+SOXS.US,D,20161128,000000,652809,658333,646735,655542,4.1441152308264,0
+SOXS.US,D,20161129,000000,657215,668802,647277,659971,4.9941901499702,0
+SOXS.US,D,20161130,000000,655542,671003,655542,670450,5.6317463393281,0
+SOXS.US,D,20161201,000000,672111,780817,672111,769785,23.058282181777,0
+SOXS.US,D,20161202,000000,780817,780817,736683,739982,11.369752043549,0
+SOXS.US,D,20161205,000000,726192,735566,706318,712956,8.5007491914387,0
+SOXS.US,D,20161206,000000,707978,707978,681010,682590,7.9694523669738,0
+SOXS.US,D,20161207,000000,685345,690303,635678,639542,8.8195272861176,0
+SOXS.US,D,20161208,000000,640106,640106,612505,624103,9.1383053807966,0
+SOXS.US,D,20161209,000000,611963,643946,604781,631275,9.4570834754755,0
+SOXS.US,D,20161212,000000,638458,660626,634595,645628,7.7569336371878,0
+SOXS.US,D,20161213,000000,635678,641777,610315,622997,8.1819710967597,0
+SOXS.US,D,20161214,000000,622432,631217,612505,625763,12.644864422265,0
+SOXS.US,D,20161215,000000,621358,621358,583381,591004,18.064092031807,0
+SOXS.US,D,20161216,000000,584363,618580,578862,610315,7.0131180829369,0
+SOXS.US,D,20161219,000000,599823,606452,584927,592075,6.588080623365,0
+SOXS.US,D,20161220,000000,577756,583212,571579,576085,4.9941901499702,0
+SOXS.US,D,20161221,000000,579405,579405,567197,574448,5.3129682446492,0
+SOXS.US,D,20161222,000000,556762,573330,552347,566723,12.644864422265,0
+SOXS.US,D,20161223,000000,566169,571116,557327,557327,6.269302528686,0
+SOXS.US,D,20161227,000000,558998,558998,534152,536910,9.7758615701545,0
+SOXS.US,D,20161228,000000,527546,568925,525322,568925,25.395988209423,0
+SOXS.US,D,20161229,000000,577756,586034,567276,567818,14.23875489566,0
+SOXS.US,D,20161230,000000,561743,599664,554030,594853,20.614316789239,0
+SOXS.US,D,20170103,000000,583268,608666,567818,593193,21.995688532848,0
+SOXS.US,D,20170104,000000,586034,597056,580501,588248,8.5007491914387,0
+SOXS.US,D,20170105,000000,587130,607536,578862,603674,9.9883802999405,0
+SOXS.US,D,20170106,000000,599281,610867,584363,589908,8.5007491914387,0
+SOXS.US,D,20170109,000000,586575,587683,563956,570575,8.9257866510106,0
+SOXS.US,D,20170110,000000,571669,571669,558773,562862,5.9505244340071,0
+SOXS.US,D,20170111,000000,561743,569478,556762,556762,8.7132679212247,0
+SOXS.US,D,20170112,000000,563403,595417,563403,570575,11.476011408442,0
+SOXS.US,D,20170113,000000,565604,569478,555147,559551,6.0567837989001,0
+SOXS.US,D,20170117,000000,566169,592075,565604,587130,10.625936489298,0
+SOXS.US,D,20170118,000000,585480,586023,560626,562308,6.800599353151,0
+SOXS.US,D,20170119,000000,569478,571116,550699,570575,4.8879307850772,0
+SOXS.US,D,20170120,000000,557879,557879,536447,547965,12.219826962693,0
+SOXS.US,D,20170123,000000,556220,570575,551262,557879,9.3508241105826,0
+SOXS.US,D,20170124,000000,551826,551826,523131,524768,12.644864422265,0
+SOXS.US,D,20170125,000000,506576,516514,499382,502160,18.701648221165,0
+SOXS.US,D,20170126,000000,499935,517056,499935,510427,6.269302528686,0
+SOXS.US,D,20170127,000000,503257,503797,490832,491669,10.838455219084,0
+SOXS.US,D,20170130,000000,501052,517597,497180,498828,12.857383152051,0
+SOXS.US,D,20170131,000000,506576,527546,506576,518704,10.732195854191,0
+SOXS.US,D,20170201,000000,501052,509252,491669,493318,10.094639664833,0
+SOXS.US,D,20170202,000000,501595,510427,489184,494435,10.519677124405,0
+SOXS.US,D,20170203,000000,485593,492222,483403,486136,10.625936489298,0
+SOXS.US,D,20170206,000000,484486,492222,480083,481189,19.339204410523,0
+SOXS.US,D,20170207,000000,476220,483932,470709,476220,11.05097394887,0
+SOXS.US,D,20170208,000000,472358,480634,467218,473453,9.6696022052615,0
+SOXS.US,D,20170209,000000,472358,487253,470144,485040,11.688530138228,0
+SOXS.US,D,20170210,000000,476220,500488,474560,486701,14.770051720125,0
+SOXS.US,D,20170213,000000,482295,486136,473453,483403,12.963642516944,0
+SOXS.US,D,20170214,000000,486136,495949,485040,487794,8.8195272861176,0
+SOXS.US,D,20170215,000000,485040,490607,474560,475667,11.794789503121,0
+SOXS.US,D,20170216,000000,476772,482848,471262,474560,11.901048868014,0
+SOXS.US,D,20170217,000000,480634,485593,466281,466823,8.3944898265457,0
+SOXS.US,D,20170221,000000,462974,462974,445875,446406,7.9694523669738,0
+SOXS.US,D,20170222,000000,449184,451376,444757,445875,5.6317463393281,0
+SOXS.US,D,20170223,000000,448066,476220,447523,468496,14.770051720125,0
+SOXS.US,D,20170224,000000,490551,495000,468496,469603,20.401798059453,0
+SOXS.US,D,20170227,000000,469048,471262,454683,454683,10.094639664833,0
+SOXS.US,D,20170228,000000,454130,475667,454130,472358,12.007308232907,0
+SOXS.US,D,20170301,000000,455802,469603,448619,449726,12.1135675978,0
+SOXS.US,D,20170302,000000,446406,466281,442555,464633,14.663792355232,0
+SOXS.US,D,20170303,000000,461866,473238,461866,465162,6.9068587180439,0
+SOXS.US,D,20170306,000000,469048,480634,461866,464079,11.901048868014,0
+SOXS.US,D,20170307,000000,465728,470596,451929,461313,10.200899029726,0
+SOXS.US,D,20170308,000000,455802,460772,446484,457992,9.1383053807966,0
+SOXS.US,D,20170309,000000,460217,465728,453047,455249,7.0131180829369,0
+SOXS.US,D,20170310,000000,446958,446958,436479,439234,14.026236165874,0
+SOXS.US,D,20170313,000000,435927,438139,428766,429884,8.8195272861176,0
+SOXS.US,D,20170314,000000,434288,443661,432063,433181,6.269302528686,0
+SOXS.US,D,20170315,000000,429884,438139,420838,423232,11.369752043549,0
+SOXS.US,D,20170316,000000,418828,427084,418276,424339,10.307158394619,0
+SOXS.US,D,20170317,000000,421030,425446,420488,422159,7.0131180829369,0
+SOXS.US,D,20170320,000000,421030,422159,407795,413295,9.4570834754755,0
+SOXS.US,D,20170321,000000,411116,443661,406699,442012,28.052472331748,0
+SOXS.US,D,20170322,000000,441459,444813,426000,427095,21.995688532848,0
+SOXS.US,D,20170323,000000,428766,433543,423797,430426,13.388679976516,0
+SOXS.US,D,20170324,000000,414423,426000,404982,420488,24.970950749851,0
+SOXS.US,D,20170327,000000,434288,438128,415813,419370,17.426535842449,0
+SOXS.US,D,20170328,000000,418828,422159,410008,414954,13.17616124673,0
+SOXS.US,D,20170329,000000,414423,421595,414287,418276,5.3129682446492,0
+SOXS.US,D,20170330,000000,416614,418276,408630,411116,7.5444149074018,0
+SOXS.US,D,20170331,000000,413295,415520,405570,411657,5.5254869744351,0
+SOXS.US,D,20170403,000000,409454,427095,407230,418828,12.432345692479,0
+SOXS.US,D,20170404,000000,426540,428766,417167,424881,9.1383053807966,0
+SOXS.US,D,20170405,000000,421595,435373,413295,434288,14.663792355232,0
+SOXS.US,D,20170406,000000,435927,445818,429884,432628,18.064092031807,0
+SOXS.US,D,20170407,000000,432628,435373,422691,427095,11.688530138228,0
+SOXS.US,D,20170410,000000,426000,439799,425637,436479,11.582270773335,0
+SOXS.US,D,20170411,000000,442012,466281,442012,448066,34.428034225327,0
+SOXS.US,D,20170412,000000,451376,473453,449726,470144,25.714766304102,0
+SOXS.US,D,20170413,000000,478410,480083,458556,479517,16.895239017984,0
+SOXS.US,D,20170417,000000,474560,474560,460772,461866,14.770051720125,0
+SOXS.US,D,20170418,000000,466281,470144,454130,455802,15.30134854459,0
+SOXS.US,D,20170419,000000,443661,450189,435373,447523,12.751123787158,0
+SOXS.US,D,20170420,000000,437597,444216,424339,427095,15.407607909483,0
+SOXS.US,D,20170421,000000,430426,442555,429884,432063,15.832645369055,0
+SOXS.US,D,20170424,000000,410560,418276,409454,413859,22.526985357313,0
+SOXS.US,D,20170425,000000,406134,410560,398738,401166,13.069901881837,0
+SOXS.US,D,20170426,000000,402273,415520,400600,410560,14.557532990339,0
+SOXS.US,D,20170427,000000,401719,403933,391780,393441,16.045164098841,0
+SOXS.US,D,20170428,000000,400600,417167,398104,413859,15.620126639269,0
+SOXS.US,D,20170501,000000,409014,416727,400938,401504,31.984068832788,0
+SOXS.US,D,20170502,000000,408789,420149,408789,414423,22.101947897741,0
+SOXS.US,D,20170503,000000,423684,423684,407795,409794,30.708956454072,0
+SOXS.US,D,20170504,000000,407569,415620,406134,410560,33.259181211504,0
+SOXS.US,D,20170505,000000,407343,417281,406021,406021,23.377060276456,0
+SOXS.US,D,20170508,000000,406021,412853,404362,410674,17.745313937128,0
+SOXS.US,D,20170509,000000,406789,406789,394773,398206,32.727884387039,0
+SOXS.US,D,20170510,000000,384068,384068,370821,373023,27.521175507283,0
+SOXS.US,D,20170511,000000,377337,382972,363877,368946,21.889429167955,0
+SOXS.US,D,20170512,000000,366959,371927,364293,365399,10.944714583977,0
+SOXS.US,D,20170515,000000,363650,364191,348087,348856,26.989878682818,0
+SOXS.US,D,20170516,000000,346101,348969,333170,333170,23.058282181777,0
+SOXS.US,D,20170517,000000,346553,377506,343242,376886,71.618811937871,0
+SOXS.US,D,20170518,000000,374242,379753,352065,355473,48.879307850772,0
+SOXS.US,D,20170519,000000,347647,351181,339911,343774,22.633244722206,0
+SOXS.US,D,20170522,000000,340781,340781,332186,332842,22.845763451991,0
+SOXS.US,D,20170523,000000,330764,344430,330199,336163,24.2271351956,0
+SOXS.US,D,20170524,000000,332300,334954,328009,329974,19.551723140309,0
+SOXS.US,D,20170525,000000,326676,330978,321663,324677,19.870501234988,0
+SOXS.US,D,20170526,000000,326564,331668,320048,320048,14.132495530767,0
+SOXS.US,D,20170530,000000,320048,320566,311679,314196,22.739504087098,0
+SOXS.US,D,20170531,000000,307919,318612,305162,314423,23.377060276456,0
+SOXS.US,D,20170601,000000,313304,318715,311149,313632,11.794789503121,0
+SOXS.US,D,20170602,000000,308675,314085,302282,304395,22.42072599242,0
+SOXS.US,D,20170605,000000,303276,304711,296558,301730,14.663792355232,0
+SOXS.US,D,20170606,000000,301843,306144,292379,298635,24.120875830707,0
+SOXS.US,D,20170607,000000,294887,296558,288258,291702,24.652172655172,0
+SOXS.US,D,20170608,000000,286303,292142,275518,276468,33.790478035969,0
+SOXS.US,D,20170609,000000,271159,326676,267410,310888,162.25805019159,0
+SOXS.US,D,20170612,000000,323367,342904,312762,315868,114.54759535464,0
+SOXS.US,D,20170613,000000,304057,321367,299967,310006,55.679907203923,0
+SOXS.US,D,20170614,000000,305276,329859,305276,320048,32.302846927467,0
+SOXS.US,D,20170615,000000,336061,336829,323990,327906,48.666789120986,0
+SOXS.US,D,20170616,000000,324474,333949,319054,331317,25.28972884453,0
+SOXS.US,D,20170619,000000,320160,320262,310888,312233,40.697336754013,0
+SOXS.US,D,20170620,000000,309330,322972,305806,322712,28.583769156213,0
+SOXS.US,D,20170621,000000,318388,322148,311001,311904,16.788979653091,0
+SOXS.US,D,20170622,000000,312120,317845,309013,313745,10.732195854191,0
+SOXS.US,D,20170623,000000,313418,316512,305276,310346,17.320276477556,0
+SOXS.US,D,20170626,000000,302724,323808,296772,318612,33.259181211504,0
+SOXS.US,D,20170627,000000,323694,344474,322814,344329,40.272299294441,0
+SOXS.US,D,20170628,000000,336829,348742,324903,326134,43.885117700802,0
+SOXS.US,D,20170629,000000,330876,363877,330199,350967,61.099134813466,0
+SOXS.US,D,20170630,000000,347647,360974,342340,356354,42.610005322086,0
+SOXS.US,D,20170703,000000,349307,371758,346553,369950,18.807907586058,0
+SOXS.US,D,20170705,000000,366067,366395,346439,348202,37.297037077437,0
+SOXS.US,D,20170706,000000,360884,362759,343355,352367,36.871999617865,0
+SOXS.US,D,20170707,000000,344214,346553,330764,335631,34.53429359022,0
+SOXS.US,D,20170710,000000,332503,337494,320703,323254,24.970950749851,0
+SOXS.US,D,20170711,000000,325807,325908,314536,314536,24.333394560493,0
+SOXS.US,D,20170712,000000,308460,308889,298070,300635,43.778858335909,0
+SOXS.US,D,20170713,000000,299629,305513,293261,303051,34.215515495541,0
+SOXS.US,D,20170714,000000,300081,300183,290256,291262,32.196587562574,0
+SOXS.US,D,20170717,000000,287817,297438,287591,294660,26.246063128567,0
+SOXS.US,D,20170718,000000,298070,302938,291374,291588,22.526985357313,0
+SOXS.US,D,20170719,000000,286936,289488,282960,283628,28.264991061534,0
+SOXS.US,D,20170720,000000,283300,290244,279991,281423,25.183469479637,0
+SOXS.US,D,20170721,000000,287150,292684,287150,288042,19.020426315844,0
+SOXS.US,D,20170724,000000,288155,292989,287591,291262,13.601198706302,0
+SOXS.US,D,20170725,000000,291803,300736,289261,291588,15.088829814804,0
+SOXS.US,D,20170726,000000,284857,287364,277889,281955,27.096138047711,0
+SOXS.US,D,20170727,000000,280329,304937,278149,295213,60.249059894322,0
+SOXS.US,D,20170728,000000,299415,302724,294119,299087,33.365440576397,0
+SOXS.US,D,20170731,000000,297652,307806,293001,304824,41.65367103805,0
+SOXS.US,D,20170801,000000,302498,307691,299561,300081,25.077210114744,0
+SOXS.US,D,20170802,000000,294219,312651,292470,306585,46.116564363555,0
+SOXS.US,D,20170803,000000,306812,314196,303729,310235,33.47169994129,0
+SOXS.US,D,20170804,000000,309002,312187,301402,309116,28.583769156213,0
+SOXS.US,D,20170807,000000,307579,307579,292910,293215,31.877809467895,0
+SOXS.US,D,20170808,000000,293215,299313,285400,296444,31.984068832788,0
+SOXS.US,D,20170809,000000,302396,306812,297731,299313,23.058282181777,0
+SOXS.US,D,20170810,000000,303729,324519,303502,323808,62.374247192181,0
+SOXS.US,D,20170811,000000,327580,329974,316523,318939,41.334892943371,0
+SOXS.US,D,20170814,000000,307579,308460,292684,294119,41.016114848692,0
+SOXS.US,D,20170815,000000,291702,298183,289816,291588,17.10775774777,0
+SOXS.US,D,20170816,000000,289488,294773,286822,290583,25.821025668995,0
+SOXS.US,D,20170817,000000,294660,313091,292368,313091,61.524172273037,0
+SOXS.US,D,20170818,000000,307919,315982,303671,311001,40.697336754013,0
+SOXS.US,D,20170821,000000,309668,324259,309668,317732,39.634743105083,0
+SOXS.US,D,20170822,000000,309668,310235,300183,302282,24.2271351956,0
+SOXS.US,D,20170823,000000,309116,312006,296116,298635,27.096138047711,0
+SOXS.US,D,20170824,000000,294773,303819,293553,298861,16.470201558412,0
+SOXS.US,D,20170825,000000,294446,304508,294005,303051,33.365440576397,0
+SOXS.US,D,20170828,000000,301843,305276,299979,300736,9.7758615701545,0
+SOXS.US,D,20170829,000000,310447,312345,296331,298635,24.545913290279,0
+SOXS.US,D,20170830,000000,294119,297190,282069,283187,39.315965010404,0
+SOXS.US,D,20170831,000000,280871,281639,273813,275033,30.815215818965,0
+SOXS.US,D,20170901,000000,272933,272933,266958,271485,19.657982505202,0
+SOXS.US,D,20170905,000000,276354,289703,273158,282294,51.748310702883,0
+SOXS.US,D,20170906,000000,279222,285513,277212,280983,31.240253278537,0
+SOXS.US,D,20170907,000000,280329,283569,276580,279877,12.751123787158,0
+SOXS.US,D,20170908,000000,280544,292684,279991,289916,30.602697089179,0
+SOXS.US,D,20170911,000000,281752,282521,271159,272933,26.671100588139,0
+SOXS.US,D,20170912,000000,270843,274244,266958,269376,30.921475183858,0
+SOXS.US,D,20170913,000000,271159,273926,265884,268065,27.096138047711,0
+SOXS.US,D,20170914,000000,271928,272039,259912,264440,33.896737400862,0
+SOXS.US,D,20170915,000000,263220,263447,250086,251070,41.65367103805,0
+SOXS.US,D,20170918,000000,246426,246426,236387,241131,75.125370979339,0
+SOXS.US,D,20170919,000000,240058,243695,235947,238488,41.228633578478,0
+SOXS.US,D,20170920,000000,237618,257665,237618,248200,99.139987445154,0
+SOXS.US,D,20170921,000000,250312,258093,248935,251633,62.374247192181,0
+SOXS.US,D,20170922,000000,254389,255135,246766,248313,28.47750979132,0
+SOXS.US,D,20170925,000000,251746,265974,251746,262553,48.348011026308,0
+SOXS.US,D,20170926,000000,253408,265660,253408,262994,34.640552955113,0
+SOXS.US,D,20170927,000000,255506,255506,241242,244473,37.190777712544,0
+SOXS.US,D,20170928,000000,245648,246778,238714,238939,40.59107738912,0
+SOXS.US,D,20170929,000000,236500,239944,232006,233089,44.735192619946,0
+SOXS.US,D,20171002,000000,230424,233745,225377,228900,32.727884387039,0
+SOXS.US,D,20171003,000000,228121,229578,224608,226675,28.052472331748,0
+SOXS.US,D,20171004,000000,228448,231125,224915,225242,41.228633578478,0
+SOXS.US,D,20171005,000000,221842,228121,221503,224497,30.390178359393,0
+SOXS.US,D,20171006,000000,227342,227896,221503,221842,31.452772008323,0
+SOXS.US,D,20171009,000000,218521,219606,215970,216760,29.540103440249,0
+SOXS.US,D,20171010,000000,211566,219618,210662,213011,41.441152308264,0
+SOXS.US,D,20171011,000000,215191,215191,208482,208822,40.909855483799,0
+SOXS.US,D,20171012,000000,209680,211227,206495,210887,38.147111996581,0
+SOXS.US,D,20171013,000000,208370,209566,204496,206822,52.598385622027,0
+SOXS.US,D,20171016,000000,204496,207917,203514,203739,45.58526753909,0
+SOXS.US,D,20171017,000000,203841,207148,203739,204157,36.234443428507,0
+SOXS.US,D,20171018,000000,202305,210131,201085,202079,82.138489062276,0
+SOXS.US,D,20171019,000000,207804,213011,203626,203739,88.407791590962,0
+SOXS.US,D,20171020,000000,199640,201628,197561,200758,53.554719906064,0
+SOXS.US,D,20171023,000000,198973,200452,194378,197663,68.00599353151,0
+SOXS.US,D,20171024,000000,195439,198545,192864,193586,36.128184063614,0
+SOXS.US,D,20171025,000000,197663,206970,195292,201310,120.17934169396,0
+SOXS.US,D,20171026,000000,199967,200972,196230,197663,69.387365275118,0
+SOXS.US,D,20171027,000000,193045,196274,184292,185082,65.136990679399,0
+SOXS.US,D,20171030,000000,185839,186731,181548,183751,52.70464498692,0
+SOXS.US,D,20171031,000000,181548,183975,177583,179232,43.991377065695,0
+SOXS.US,D,20171101,000000,175359,185940,174693,181096,59.505244340071,0
+SOXS.US,D,20171102,000000,180882,184857,177132,178679,45.479008174197,0
+SOXS.US,D,20171103,000000,176129,180553,169070,169294,99.246246810047,0
+SOXS.US,D,20171106,000000,165082,168008,161684,162113,102.9653245813,0
+SOXS.US,D,20171107,000000,162767,165647,161346,162554,64.393175125148,0
+SOXS.US,D,20171108,000000,163987,164891,160475,160813,41.122374213585,0
+SOXS.US,D,20171109,000000,165759,176352,165647,170402,140.36862102363,0
+SOXS.US,D,20171110,000000,168957,170289,166765,167545,43.353820876337,0
+SOXS.US,D,20171113,000000,169848,169962,165252,165987,37.190777712544,0
+SOXS.US,D,20171114,000000,166991,170188,164665,166551,55.892425933709,0
+SOXS.US,D,20171115,000000,169634,174806,168517,170854,55.57364783903,0
+SOXS.US,D,20171116,000000,168628,169058,160813,162994,60.567837989001,0
+SOXS.US,D,20171117,000000,160813,165987,160035,165196,51.004495148632,0
+SOXS.US,D,20171120,000000,164214,164214,158386,159369,38.147111996581,0
+SOXS.US,D,20171121,000000,156049,157267,153191,153734,65.030731314506,0
+SOXS.US,D,20171122,000000,152186,157380,152186,156613,58.76142878582,0
+SOXS.US,D,20171124,000000,155382,155382,152186,152616,38.040852631688,0
+SOXS.US,D,20171127,000000,154941,158929,154941,158035,70.556218288941,0
+SOXS.US,D,20171128,000000,156613,160995,155597,158374,54.617313554994,0
+SOXS.US,D,20171129,000000,158714,183626,158714,179007,243.65272369961,0
+SOXS.US,D,20171130,000000,174377,179424,170300,175800,75.231630344232,0
+SOXS.US,D,20171201,000000,181096,195314,178793,181775,167.99605589581,0
+SOXS.US,D,20171204,000000,174806,198228,174806,195011,165.33957177348,0
+SOXS.US,D,20171205,000000,196443,201684,183852,194896,141.11243657788,0
+SOXS.US,D,20171206,000000,200532,203287,191712,192707,88.832829050534,0
+SOXS.US,D,20171207,000000,188482,190933,185183,187069,82.138489062276,0
+SOXS.US,D,20171208,000000,181660,190491,180126,190052,55.57364783903,0
+SOXS.US,D,20171211,000000,189713,190922,184971,186731,28.052472331748,0
+SOXS.US,D,20171212,000000,187725,192919,187725,192142,36.234443428507,0
+SOXS.US,D,20171213,000000,190165,192593,186846,192480,17.745313937128,0
+SOXS.US,D,20171214,000000,191487,194241,188923,192707,27.521175507283,0
+SOXS.US,D,20171215,000000,190605,193158,182238,183975,71.512552572978,0
+SOXS.US,D,20171218,000000,177912,179899,171508,171735,71.512552572978,0
+SOXS.US,D,20171219,000000,171849,175022,170402,172300,34.746812320006,0
+SOXS.US,D,20171220,000000,167094,173248,166100,168957,46.329083093341,0
+SOXS.US,D,20171221,000000,167963,174908,167963,174264,25.608506939209,0
+SOXS.US,D,20171222,000000,175800,178455,174152,174806,39.209705645511,0
+SOXS.US,D,20171226,000000,180565,184292,179232,179674,44.52267389016,0
+SOXS.US,D,20171227,000000,180452,180984,175246,177799,23.908357100921,0
+SOXS.US,D,20171228,000000,175575,177583,175133,176794,13.601198706302,0
+SOXS.US,D,20171229,000000,176466,182112,175913,182112,39.103446280618,0
+SOXS.US,D,20180102,000000,179232,179786,166991,167207,51.217013878418,0
+SOXS.US,D,20180103,000000,164891,165536,158341,158714,51.323273243311,0
+SOXS.US,D,20180104,000000,156162,159707,154286,155935,59.717763069857,0
+SOXS.US,D,20180105,000000,154286,156501,151374,153180,46.329083093341,0
+SOXS.US,D,20180108,000000,153846,154286,148109,149645,35.915665333828,0
+SOXS.US,D,20180109,000000,148436,154512,148436,153958,70.87499638362,0
+SOXS.US,D,20180110,000000,160035,163106,157380,159483,121.135675978,0
+SOXS.US,D,20180111,000000,157494,159922,156501,156613,37.934593266795,0
+SOXS.US,D,20180112,000000,156725,157584,153191,154174,39.103446280618,0
+SOXS.US,D,20180116,000000,150538,155168,147126,152503,122.51704772161,0
+SOXS.US,D,20180117,000000,150538,150538,138837,139391,137.8183962662,0
+SOXS.US,D,20180118,000000,140499,140499,135404,137505,115.29141090889,0
+SOXS.US,D,20180119,000000,135856,139607,135089,137065,67.793474801724,0
+SOXS.US,D,20180122,000000,135969,138510,134094,134094,45.58526753909,0
+SOXS.US,D,20180123,000000,132424,133654,130797,131113,48.454270391201,0
+SOXS.US,D,20180124,000000,135077,142575,133451,139820,134.09931849495,0
+SOXS.US,D,20180125,000000,134975,147228,133982,147228,151.95089179697,0
+SOXS.US,D,20180126,000000,141379,141492,132988,133214,115.92896709825,0
+SOXS.US,D,20180129,000000,134761,138397,130898,133654,93.508241105826,0
+SOXS.US,D,20180130,000000,140271,142135,136849,141492,175.32795207342,0
+SOXS.US,D,20180131,000000,136625,140499,135077,138183,80.650857953775,0
+SOXS.US,D,20180201,000000,141062,141695,134208,140271,114.76011408442,0
+SOXS.US,D,20180202,000000,142463,151746,142463,151633,157.15760067672,0
+SOXS.US,D,20180205,000000,156952,173924,148109,172830,244.60905798365,0
+SOXS.US,D,20180206,000000,181436,182112,153405,153846,190.73555998291,0
+SOXS.US,D,20180207,000000,156273,164100,152955,164100,148.55059212039,0
+SOXS.US,D,20180208,000000,160813,185082,160261,184857,287.21906330573,0
+SOXS.US,D,20180209,000000,171621,192029,164778,168628,283.07494807491,0
+SOXS.US,D,20180212,000000,163535,166654,155597,158929,93.614500470719,0
+SOXS.US,D,20180213,000000,162767,163433,158487,159153,64.074397030469,0
+SOXS.US,D,20180214,000000,162767,162767,147443,148550,79.588264304845,0
+SOXS.US,D,20180215,000000,145353,153631,143015,143015,121.56071343757,0
+SOXS.US,D,20180216,000000,146122,146122,139402,144790,143.8751800651,0
+SOXS.US,D,20180220,000000,145466,145466,132988,136952,211.88117359661,0
+SOXS.US,D,20180221,000000,134660,141921,134208,141807,90.10794142925,0
+SOXS.US,D,20180222,000000,139718,143908,138195,142915,169.37742763942,0
+SOXS.US,D,20180223,000000,139279,139504,133541,133654,98.183653161117,0
+SOXS.US,D,20180226,000000,130898,131441,124823,124936,103.60288077066,0
+SOXS.US,D,20180227,000000,124936,126258,119865,126258,166.93346224688,0
+SOXS.US,D,20180228,000000,123716,129792,121616,129453,173.30902414046,0
+SOXS.US,D,20180301,000000,129567,140159,127905,135856,203.16790567538,0
+SOXS.US,D,20180302,000000,140837,141277,128132,128774,143.13136451085,0
+SOXS.US,D,20180305,000000,130898,132648,123389,125275,96.696022052615,0
+SOXS.US,D,20180306,000000,122834,123817,118645,119640,198.3862342552,0
+SOXS.US,D,20180307,000000,122949,123185,118103,118645,149.71944513421,0
+SOXS.US,D,20180308,000000,117425,120294,116082,118306,90.214200794143,0
+SOXS.US,D,20180309,000000,116082,116082,110696,110696,184.35999808933,0
+SOXS.US,D,20180312,000000,108595,109488,105654,107503,160.45164098841,0
+SOXS.US,D,20180313,000000,105622,113778,103188,112344,250.24080432298,0
+SOXS.US,D,20180314,000000,110918,115562,110696,112344,219.74436659869,0
+SOXS.US,D,20180315,000000,111354,114456,110426,112683,100.94639664833,0
+SOXS.US,D,20180316,000000,112231,113338,110805,112909,45.797786268876,0
+SOXS.US,D,20180319,000000,115879,124031,114557,119425,300.82026201204,0
+SOXS.US,D,20180320,000000,119097,119097,115450,116408,118.79796995036,0
+SOXS.US,D,20180321,000000,117755,117755,111343,115663,93.189463011147,0
+SOXS.US,D,20180322,000000,121175,125388,117697,125161,227.1825221412,0
+SOXS.US,D,20180323,000000,125715,137753,125161,137641,315.37779500238,0
+SOXS.US,D,20180326,000000,128471,133338,120294,120520,205.9306491626,0
+SOXS.US,D,20180327,000000,117201,136748,116637,134105,259.37910970377,0
+SOXS.US,D,20180328,000000,136207,144156,132660,142487,292.74455028017,0
+SOXS.US,D,20180329,000000,139188,142597,128967,133225,177.2406206415,0
+SOXS.US,D,20180402,000000,136964,152107,133722,148459,295.82607186207,0
+SOXS.US,D,20180403,000000,143152,147793,138747,139955,190.73555998291,0
+SOXS.US,D,20180404,000000,151554,152220,133338,134444,252.79102908041,0
+SOXS.US,D,20180405,000000,131566,141457,131238,138420,226.54496595184,0
+SOXS.US,D,20180406,000000,144043,153214,139843,151338,229.09519070927,0
+SOXS.US,D,20180409,000000,146144,148763,135315,148459,214.85643581361,0
+SOXS.US,D,20180410,000000,138634,141187,131768,134219,258.84781287931,0
+SOXS.US,D,20180411,000000,135539,137527,130469,134105,160.23912225862,0
+SOXS.US,D,20180412,000000,130583,131452,125388,126381,163.85194066498,0
+SOXS.US,D,20180413,000000,122168,130910,121504,129465,202.63660885092,0
+SOXS.US,D,20180416,000000,127047,131927,126596,128684,105.40928997384,0
+SOXS.US,D,20180417,000000,126042,126596,120407,121288,131.86787183219,0
+SOXS.US,D,20180418,000000,123490,128414,123062,125161,151.4195949725,0
+SOXS.US,D,20180419,000000,132209,142711,131983,141299,360.00672825743,0
+SOXS.US,D,20180420,000000,141515,148233,139300,146370,258.21025668995,0
+SOXS.US,D,20180423,000000,144372,153214,143649,152333,200.61768091795,0
+SOXS.US,D,20180424,000000,148573,159922,143931,155969,316.65290738109,0
+SOXS.US,D,20180425,000000,153553,163919,152987,156648,313.04008897473,0
+SOXS.US,D,20180426,000000,149351,152028,146483,146822,192.64822855098,0
+SOXS.US,D,20180427,000000,141299,152220,141187,150006,228.35137515502,0
+SOXS.US,D,20180430,000000,151237,156986,147364,155089,233.66434339967,0
+SOXS.US,D,20180501,000000,155529,156648,146709,147250,316.33412928641,0
+SOXS.US,D,20180502,000000,147364,151147,145489,149137,106.0468461632,0
+SOXS.US,D,20180503,000000,152536,156309,144699,146596,306.02697089179,0
+SOXS.US,D,20180504,000000,149351,151338,135642,135981,221.76329453166,0
+SOXS.US,D,20180507,000000,133665,134557,130469,132321,178.09069556064,0
+SOXS.US,D,20180508,000000,133338,134332,129465,129465,191.37311617226,0
+SOXS.US,D,20180509,000000,128471,129577,123932,124031,184.35999808933,0
+SOXS.US,D,20180510,000000,121831,122168,117313,117313,182.65984825104,0
+SOXS.US,D,20180511,000000,119751,120746,116637,119967,202.53034948603,0
+SOXS.US,D,20180514,000000,115224,116298,111129,115450,226.75748468163,0
+SOXS.US,D,20180515,000000,118092,121728,116861,119538,295.50729376739,0
+SOXS.US,D,20180516,000000,119210,119311,113891,114456,192.3294504563,0
+SOXS.US,D,20180517,000000,115981,118206,112783,115766,217.51291993594,0
+SOXS.US,D,20180518,000000,118533,121886,118362,120746,322.07213499063,0
+SOXS.US,D,20180521,000000,115450,120294,113338,116861,226.97000341141,0
+SOXS.US,D,20180522,000000,114342,116183,112445,115008,200.40516218817,0
+SOXS.US,D,20180523,000000,118533,119210,113101,113213,201.4677558371,0
+SOXS.US,D,20180524,000000,113326,116127,111185,111899,213.36880470511,0
+SOXS.US,D,20180525,000000,112219,112672,108920,109367,201.3614964722,0
+SOXS.US,D,20180529,000000,111118,113552,108473,111343,287.32532267063,0
+SOXS.US,D,20180530,000000,109700,110684,106709,109142,193.39204410523,0
+SOXS.US,D,20180531,000000,109700,111899,108150,111453,187.54777903612,0
+SOXS.US,D,20180601,000000,109367,109700,103948,103948,318.0342791247,0
+SOXS.US,D,20180604,000000,102955,104388,101075,101408,252.04721352616,0
+SOXS.US,D,20180605,000000,101186,101849,99141.3,100080,220.70070088273,0
+SOXS.US,D,20180606,000000,100191,101284,98203.2,98203.2,190.94807871269,0
+SOXS.US,D,20180607,000000,98092.7,102842,97540.9,100747,325.68495339699,0
+SOXS.US,D,20180608,000000,104279,105930,102842,103395,211.66865486682,0
+SOXS.US,D,20180611,000000,103948,105161,102556,104168,199.76760599881,0
+SOXS.US,D,20180612,000000,103284,105274,102290,102622,190.73555998291,0
+SOXS.US,D,20180613,000000,102622,103284,99640.5,102955,144.30021752467,0
+SOXS.US,D,20180614,000000,101628,103020,99640.5,101186,149.931963864,0
+SOXS.US,D,20180615,000000,103173,104168,101186,101408,213.15628597533,0
+SOXS.US,D,20180618,000000,103726,107157,103615,104500,297.73874043014,0
+SOXS.US,D,20180619,000000,109367,112648,107714,107826,427.26890623469,0
+SOXS.US,D,20180620,000000,105610,107714,104634,106263,144.72525498424,0
+SOXS.US,D,20180621,000000,103947,110696,103947,110259,217.08788247637,0
+SOXS.US,D,20180622,000000,108584,113563,108361,113012,177.45313937128,0
+SOXS.US,D,20180625,000000,116985,127161,116985,122858,646.6944947387,0
+SOXS.US,D,20180626,000000,120858,123412,119651,121525,245.67165163258,0
+SOXS.US,D,20180627,000000,119876,130492,118657,130492,425.5687563964,0
+SOXS.US,D,20180628,000000,131374,132006,126404,127070,287.53784140041,0
+SOXS.US,D,20180629,000000,124055,126618,121852,126517,236.2145681571,0
+SOXS.US,D,20180702,000000,129939,132795,124055,124168,279.88716712812,0
+SOXS.US,D,20180703,000000,122519,131374,122191,130932,167.88979653091,0
+SOXS.US,D,20180705,000000,127385,127385,120543,120657,240.46494275282,0
+SOXS.US,D,20180706,000000,121311,122632,115574,116195,247.90309829533,0
+SOXS.US,D,20180709,000000,112570,118103,112570,113902,181.38473587232,0
+SOXS.US,D,20180710,000000,113789,113835,109646,110370,188.39785395526,0
+SOXS.US,D,20180711,000000,115675,119267,113902,118996,338.96737400862,0
+SOXS.US,D,20180712,000000,119109,122090,116025,116420,160.13286289373,0
+SOXS.US,D,20180713,000000,116420,118431,115778,117878,145.3628111736,0
+SOXS.US,D,20180716,000000,117878,118601,116093,118431,116.88530138228,0
+SOXS.US,D,20180717,000000,120768,121197,113112,113112,155.35119147354,0
+SOXS.US,D,20180718,000000,111577,113012,110259,110696,152.37592925654,0
+SOXS.US,D,20180719,000000,111909,113563,110036,111463,165.55209050327,0
+SOXS.US,D,20180720,000000,112344,114795,111297,113224,173.84032096492,0
+SOXS.US,D,20180723,000000,114353,119221,112011,112683,232.28297165606,0
+SOXS.US,D,20180724,000000,110696,116861,108810,116420,281.26853887173,0
+SOXS.US,D,20180725,000000,117212,121086,114569,114569,325.68495339699,0
+SOXS.US,D,20180726,000000,112683,112683,108150,108251,271.70519603136,0
+SOXS.US,D,20180727,000000,107925,112231,105274,109812,405.06069897205,0
+SOXS.US,D,20180730,000000,109924,114569,109031,113012,263.5232249346,0
+SOXS.US,D,20180731,000000,110696,111463,106152,110696,221.44451643698,0
+SOXS.US,D,20180801,000000,110696,112683,107872,111354,172.03391176174,0
+SOXS.US,D,20180802,000000,114129,115460,107603,108037,261.82307509631,0
+SOXS.US,D,20180803,000000,107925,109590,107089,107603,121.45445407268,0
+SOXS.US,D,20180806,000000,108037,109924,105501,105610,158.11393496076,0
+SOXS.US,D,20180807,000000,104943,105390,102840,103061,125.06727247904,0
+SOXS.US,D,20180808,000000,103947,104169,101735,102178,107.10943981213,0
+SOXS.US,D,20180809,000000,103835,105556,103430,105501,141.11243657788,0
+SOXS.US,D,20180810,000000,111688,114681,110618,113224,358.9441346085,0
+SOXS.US,D,20180813,000000,112570,113224,109700,113012,277.76197983026,0
+SOXS.US,D,20180814,000000,111354,113766,110281,113394,144.40647688956,0
+SOXS.US,D,20180815,000000,116093,121751,114908,118103,414.09274498796,0
+SOXS.US,D,20180816,000000,115348,119651,115236,118657,206.56820535196,0
+SOXS.US,D,20180817,000000,122305,126618,120430,121311,310.38360485241,0
+SOXS.US,D,20180820,000000,119876,125851,119480,121638,205.29309297324,0
+SOXS.US,D,20180821,000000,120430,120768,113619,114468,225.5886316678,0
+SOXS.US,D,20180822,000000,115675,117551,112514,113012,211.03109867747,0
+SOXS.US,D,20180823,000000,113451,113451,110148,112683,240.14616465814,0
+SOXS.US,D,20180824,000000,111354,111354,107714,107714,229.52022816884,0
+SOXS.US,D,20180827,000000,105720,105930,100315,102840,429.81913099212,0
+SOXS.US,D,20180828,000000,101735,104609,100298,101513,345.02415780752,0
+SOXS.US,D,20180829,000000,101513,102620,99965.7,100849,186.16640729251,0
+SOXS.US,D,20180830,000000,101513,103947,100349,103614,310.70238294708,0
+SOXS.US,D,20180831,000000,104059,104604,101348,101846,177.2406206415,0
+SOXS.US,D,20180904,000000,102840,103725,99301.5,99412.2,278.7183141143,0
+SOXS.US,D,20180905,000000,99744.3,103394,98861.6,100960,315.80283246195,0
+SOXS.US,D,20180906,000000,101957,109255,101735,108920,399.8539900923,0
+SOXS.US,D,20180907,000000,110148,111129,105501,110370,317.07794484066,0
+SOXS.US,D,20180910,000000,107826,110036,106709,106822,188.50411332015,0
+SOXS.US,D,20180911,000000,109031,111577,107603,109924,290.08806615785,0
+SOXS.US,D,20180912,000000,113338,120858,113338,113451,485.07400073647,0
+SOXS.US,D,20180913,000000,109590,111030,105489,109812,478.69843884289,0
+SOXS.US,D,20180914,000000,108150,109009,104884,106263,350.44338541706,0
+SOXS.US,D,20180917,000000,108150,111129,106487,110805,326.85380641082,0
+SOXS.US,D,20180918,000000,109142,109255,105829,107714,293.38210646953,0
+SOXS.US,D,20180919,000000,107925,108584,105739,107043,173.73406160003,0
+SOXS.US,D,20180920,000000,104943,105274,102178,103283,339.2861521033,0
+SOXS.US,D,20180921,000000,103061,105161,102010,104500,232.92052784542,0
+SOXS.US,D,20180924,000000,106263,107546,103061,103283,211.77491423172,0
+SOXS.US,D,20180925,000000,103948,108931,103948,108484,253.74736336444,0
+SOXS.US,D,20180926,000000,109042,111823,107725,111487,198.81127171477,0
+SOXS.US,D,20180927,000000,110381,111487,108931,109935,155.9887476629,0
+SOXS.US,D,20180928,000000,110707,111598,107055,107937,237.59593990071,0
+SOXS.US,D,20181001,000000,106944,107836,104389,107055,205.50561170303,0
+SOXS.US,D,20181002,000000,107279,107937,102729,107167,257.36018177081,0
+SOXS.US,D,20181003,000000,105829,109824,104651,106720,253.85362272934,0
+SOXS.US,D,20181004,000000,108372,115371,108372,112704,390.82194407639,0
+SOXS.US,D,20181005,000000,113033,123671,112254,120578,530.0217120862,0
+SOXS.US,D,20181008,000000,123343,127770,120125,124550,436.61973034527,0
+SOXS.US,D,20181009,000000,125784,127454,123242,125003,362.98199047443,0
+SOXS.US,D,20181010,000000,129995,141843,129657,141413,889.39088415427,0
+SOXS.US,D,20181011,000000,142067,149171,133214,146077,863.88863657996,0
+SOXS.US,D,20181012,000000,133654,144506,131317,137641,388.05920058918,0
+SOXS.US,D,20181015,000000,139413,142949,136737,141311,251.62217606659,0
+SOXS.US,D,20181016,000000,136195,137189,127014,127330,332.80433084482,0
+SOXS.US,D,20181017,000000,125669,131870,124031,129092,174.79665524896,0
+SOXS.US,D,20181018,000000,130322,140181,130322,138972,563.49341202749,0
+SOXS.US,D,20181019,000000,135416,146947,133869,145399,594.52114657624,0
+SOXS.US,D,20181022,000000,142396,146506,139843,142506,627.99284651753,0
+SOXS.US,D,20181023,000000,153936,158365,142396,144947,1009.5702258482,0
+SOXS.US,D,20181024,000000,151598,174106,151598,173654,1159.0771522527,0
+SOXS.US,D,20181025,000000,169216,170990,157471,161570,893.96003684467,0
+SOXS.US,D,20181026,000000,171542,177866,161684,170209,1509.9455751293,0
+SOXS.US,D,20181029,000000,160690,184959,157471,175202,750.19111614446,0
+SOXS.US,D,20181030,000000,176094,177427,152931,153383,537.6723863585,0
+SOXS.US,D,20181031,000000,146619,151712,144067,147713,358.20031905425,0
+SOXS.US,D,20181101,000000,145850,145850,126008,127330,703.64951432134,0
+SOXS.US,D,20181102,000000,128335,137641,126676,132988,635.43100206004,0
+SOXS.US,D,20181105,000000,132988,143061,132988,136420,431.41302146551,0
+SOXS.US,D,20181106,000000,137189,137302,129995,131655,312.72131088005,0
+SOXS.US,D,20181107,000000,126562,131644,125794,126787,358.09405968935,0
+SOXS.US,D,20181108,000000,130775,131870,125669,128550,314.10268262366,0
+SOXS.US,D,20181109,000000,133440,139075,132310,135630,483.79888835775,0
+SOXS.US,D,20181112,000000,141955,155031,141843,153610,638.19374554726,0
+SOXS.US,D,20181113,000000,151374,151374,138093,147500,404.3168834178,0
+SOXS.US,D,20181114,000000,142846,149928,138861,145738,269.89878682818,0
+SOXS.US,D,20181115,000000,147285,148053,129318,131102,420.57456624643,0
+SOXS.US,D,20181116,000000,145512,145512,133869,135630,582.62009770823,0
+SOXS.US,D,20181119,000000,138972,151712,136309,151374,574.11934851679,0
+SOXS.US,D,20181120,000000,164124,164688,144722,150831,626.50521540903,0
+SOXS.US,D,20181121,000000,144834,149059,142067,148832,235.68327133264,0
+SOXS.US,D,20181123,000000,151825,152378,145061,148945,129.42390643965,0
+SOXS.US,D,20181126,000000,142735,147173,140521,140633,174.47787715428,0
+SOXS.US,D,20181127,000000,143288,145173,136420,139843,193.39204410523,0
+SOXS.US,D,20181128,000000,136309,143501,129995,129995,314.74023881302,0
+SOXS.US,D,20181129,000000,132197,134094,129318,133327,225.16359420823,0
+SOXS.US,D,20181130,000000,132536,137189,127442,127669,162.0455314618,0
+SOXS.US,D,20181203,000000,116116,121344,114704,117471,266.28596842182,0
+SOXS.US,D,20181204,000000,120350,134660,119685,134321,391.77827836043,0
+SOXS.US,D,20181206,000000,146168,152152,136522,136522,683.99153181614,0
+SOXS.US,D,20181207,000000,137076,153823,136309,151825,699.7179178203,0
+SOXS.US,D,20181210,000000,152378,154365,143614,145399,426.52509068044,0
+SOXS.US,D,20181211,000000,138206,145512,132648,142949,434.38828368252,0
+SOXS.US,D,20181212,000000,135969,139955,130549,136625,320.79702261192,0
+SOXS.US,D,20181213,000000,134208,139843,132084,138306,281.37479823662,0
+SOXS.US,D,20181214,000000,143174,144282,135744,144179,406.54833008056,0
+SOXS.US,D,20181217,000000,145512,152152,138206,149600,435.76965542613,0
+SOXS.US,D,20181218,000000,145963,145963,136420,143501,552.44243807862,0
+SOXS.US,D,20181219,000000,145512,163784,141311,161684,720.65101270421,0
+SOXS.US,D,20181220,000000,161797,171769,154489,165896,586.23291611459,0
+SOXS.US,D,20181221,000000,162790,175314,156704,173543,628.84292143668,0
+SOXS.US,D,20181224,000000,177753,188494,172672,188279,499.84405245659,0
+SOXS.US,D,20181226,000000,181176,190391,155687,155913,648.50090394188,0
+SOXS.US,D,20181227,000000,164495,168495,152581,152581,279.56838903344,0
+SOXS.US,D,20181228,000000,149804,153372,141018,149465,520.24585051605,0
+SOXS.US,D,20181231,000000,143897,151057,142677,146798,437.15102716973,0
+SOXS.US,D,20190102,000000,156026,156252,139459,142904,690.36709370971,0
+SOXS.US,D,20190103,000000,153519,168426,150582,167941,1204.3436416971,0
+SOXS.US,D,20190104,000000,159820,160928,144067,146031,491.98085945451,0
+SOXS.US,D,20190107,000000,143671,146348,133665,137899,274.68045824836,0
+SOXS.US,D,20190108,000000,133778,145129,133451,139673,542.66657650847,0
+SOXS.US,D,20190109,000000,136219,136219,127115,129205,609.92875448573,0
+SOXS.US,D,20190110,000000,132886,133000,124868,125432,458.08412205365,0
+SOXS.US,D,20190111,000000,127433,128323,118420,121864,473.17295186846,0
+SOXS.US,D,20190114,000000,126438,129543,125094,127545,426.52509068044,0
+SOXS.US,D,20190115,000000,126325,128323,122203,126889,437.6823239942,0
+SOXS.US,D,20190116,000000,125320,129995,123535,129769,355.8626130266,0
+SOXS.US,D,20190117,000000,131983,134783,123208,125432,611.62890432401,0
+SOXS.US,D,20190118,000000,121649,123648,114421,116737,636.49359570897,0
+SOXS.US,D,20190122,000000,120193,129205,119967,126664,718.31330667657,0
+SOXS.US,D,20190123,000000,124642,132830,122870,129318,632.88077730261,0
+SOXS.US,D,20190124,000000,120645,121311,105617,107290,1323.2478710123,0
+SOXS.US,D,20190125,000000,106061,108150,99164.1,100386,655.40776265992,0
+SOXS.US,D,20190128,000000,111521,112286,103948,106286,731.59572728819,0
+SOXS.US,D,20190129,000000,105617,111410,105060,110963,479.86729185671,0
+SOXS.US,D,20190130,000000,105060,108732,100053,101389,557.64914695838,0
+SOXS.US,D,20190131,000000,101611,104115,98717.7,101389,542.02902031911,0
+SOXS.US,D,20190201,000000,100165,101165,96415.2,97715.2,566.3624148796,0
+SOXS.US,D,20190204,000000,97605.4,100277,96381.4,96381.4,287.96287885999,0
+SOXS.US,D,20190205,000000,96157.1,96936.6,93710.4,95045.2,385.19019773707,0
+SOXS.US,D,20190206,000000,91705.8,91705.8,85250.7,87476.5,802.15194557713,0
+SOXS.US,D,20190207,000000,90704.5,95377.9,89479.3,93153.2,584.6390256412,0
+SOXS.US,D,20190208,000000,97272,98492.7,93067.5,93486.3,581.98254151887,0
+SOXS.US,D,20190211,000000,92485.1,94822.7,91594.6,92151.9,338.64859591394,0
+SOXS.US,D,20190212,000000,88699.9,89257.2,85808.8,86475.2,488.58055977794,0
+SOXS.US,D,20190213,000000,84916.7,86585.3,83692.4,85584,443.42032969842,0
+SOXS.US,D,20190214,000000,86808.4,86808.4,83136.2,84916.7,427.37516559958,0
+SOXS.US,D,20190215,000000,83025.1,85250.7,82469,83804.4,455.00260047176,0
+SOXS.US,D,20190219,000000,85029.7,85139.7,82469,84137.6,296.46362805142,0
+SOXS.US,D,20190220,000000,83471.3,83471.3,80465.4,82022.9,453.19619126857,0
+SOXS.US,D,20190221,000000,81689.7,84583.6,81425.4,83804.4,451.07100397072,0
+SOXS.US,D,20190222,000000,81912.8,82914,80797.5,81244.6,354.58750064789,0
+SOXS.US,D,20190225,000000,77238.3,79352.1,76348.1,79130,427.58768432937,0
+SOXS.US,D,20190226,000000,80131.2,81407.4,78893.7,80687.5,311.12742040666,0
+SOXS.US,D,20190227,000000,81912.8,86030.1,81912.8,83692.4,503.45687086296,0
+SOXS.US,D,20190228,000000,84805.6,85473.7,82690,83471.3,282.01235442598,0
+SOXS.US,D,20190301,000000,80687.5,83917.2,80018.3,81133.5,345.98049209155,0
+SOXS.US,D,20190304,000000,79464.1,84250.4,78795.9,81133.5,440.23254875163,0
+SOXS.US,D,20190305,000000,81577,83358.3,80797.5,82357,323.45350673424,0
+SOXS.US,D,20190306,000000,82469,86475.2,82357,86475.2,555.8427377552,0
+SOXS.US,D,20190307,000000,87587.6,90815.6,87365.5,89257.2,838.28012964075,0
+SOXS.US,D,20190308,000000,93710.4,94709.6,89230.6,89369.1,623.74247192181,0
+SOXS.US,D,20190311,000000,87700.5,88254.8,81800.8,83025.1,546.7044323744,0
+SOXS.US,D,20190312,000000,82469,84365.3,80747.8,82022.9,427.90646242404,0
+SOXS.US,D,20190313,000000,80687.5,81466.7,79130,81133.5,369.78258982758,0
+SOXS.US,D,20190314,000000,81133.5,82690,79910.2,82580,351.18720097131,0
+SOXS.US,D,20190315,000000,79909.2,80131.2,73564.4,75345.8,897.67911461593,0
+SOXS.US,D,20190318,000000,75122.8,77238.3,73898.4,75902,324.30358165339,0
+SOXS.US,D,20190319,000000,74227.8,74227.8,72218.6,72889.7,630.96810873454,0
+SOXS.US,D,20190320,000000,72999.6,76236.1,71660.5,74952.4,542.56031714357,0
+SOXS.US,D,20190321,000000,74896.9,74896.9,65855.9,67083,1177.8850598387,0
+SOXS.US,D,20190322,000000,68424.1,72999.6,67754,72776.6,936.03874534229,0
+SOXS.US,D,20190325,000000,74115.8,77464.3,72387,75679,1010.5265601323,0
+SOXS.US,D,20190326,000000,72553.6,75121,71326.4,73335.6,642.97541696744,0
+SOXS.US,D,20190327,000000,73223.7,78133.4,72553.6,76572,795.77638368355,0
+SOXS.US,D,20190328,000000,75679,78468.4,74115.8,76906.2,485.39277883115,0
+SOXS.US,D,20190329,000000,74227.8,75007.9,72999.6,73335.6,623.63621255692,0
+SOXS.US,D,20190401,000000,70098.3,71102.4,67865.1,67978,757.31049359229,0
+SOXS.US,D,20190402,000000,67978,69036.7,67307.9,67754,320.58450388213,0
+SOXS.US,D,20190403,000000,65410.8,65520.7,61504.2,63177.5,1233.0336702182,0
+SOXS.US,D,20190404,000000,63958.6,63958.6,61727.2,63066.3,608.44112337722,0
+SOXS.US,D,20190405,000000,61837.4,62898,61504.2,61504.2,409.09855483799,0
+SOXS.US,D,20190408,000000,62507.3,62731.3,60944.3,61056.3,513.4452511629,0
+SOXS.US,D,20190409,000000,62173.3,63958.6,62173.3,63177.5,545.00428253611,0
+SOXS.US,D,20190410,000000,63177.5,63401.5,61056.3,61614.4,455.00260047176,0
+SOXS.US,D,20190411,000000,61280.2,62285.2,60433.3,61614.4,386.04027265621,0
+SOXS.US,D,20190412,000000,59940.1,60715.7,59158,59158,496.44375278002,0
+SOXS.US,D,20190415,000000,59158,61504.2,58935,60386.2,406.76084881034,0
+SOXS.US,D,20190416,000000,59271,59383,54694.6,54694.6,969.51044528358,0
+SOXS.US,D,20190417,000000,51682.1,53354.4,50040.8,52238.2,1365.2203201451,0
+SOXS.US,D,20190418,000000,52127.3,52908.3,51571.9,52016.2,468.39128044827,0
+SOXS.US,D,20190422,000000,53019.4,53449.5,51682.1,52127.3,458.9341969728,0
+SOXS.US,D,20190423,000000,51569.2,51791.3,50005.9,50564.1,547.55450729354,0
+SOXS.US,D,20190424,000000,50676,50676,47550.6,49001.8,876.74601973201,0
+SOXS.US,D,20190425,000000,49559.9,53019.4,49447.9,51682.1,1011.801672511,0
+SOXS.US,D,20190426,000000,54806.5,56312.3,53019.4,53019.4,1566.3692978875,0
+SOXS.US,D,20190429,000000,53019.4,54025.4,52587.3,53243.3,279.78090776323,0
+SOXS.US,D,20190430,000000,53579.4,53688.4,51791.3,52127.3,704.60584860537,0
+SOXS.US,D,20190501,000000,50453,53466.3,49782,53354.4,829.03556489506,0
+SOXS.US,D,20190502,000000,53579.4,53800.4,49894,51569.2,1058.7683117937,0
+SOXS.US,D,20190503,000000,50787.1,52462.3,50564.1,50564.1,625.86765921967,0
+SOXS.US,D,20190506,000000,55810.7,56235.1,52908.3,53243.3,1315.7034561049,0
+SOXS.US,D,20190507,000000,55029.5,58824.9,54806.5,57037.9,1422.2815990926,0
+SOXS.US,D,20190508,000000,58155,58713,55777.7,58376,945.38956945287,0
+SOXS.US,D,20190509,000000,61280.2,64350,59605.1,60386.2,1484.5495869199,0
+SOXS.US,D,20190510,000000,61949.3,64517.6,59158,60164,1410.2742908597,0
+SOXS.US,D,20190513,000000,66526.9,69482.8,65074.8,68870.2,1786.4324425808,0
+SOXS.US,D,20190514,000000,66190.9,67071.7,62731.3,63734.6,1192.0175553695,0
+SOXS.US,D,20190515,000000,65855.9,66052.6,60944.3,62173.3,986.61820303135,0
+SOXS.US,D,20190516,000000,65074.8,66526.9,63344.9,65410.8,1034.8599546928,0
+SOXS.US,D,20190517,000000,68424.1,70073.9,64518.5,69317.2,1191.1674804503,0
+SOXS.US,D,20190520,000000,75679,78915.5,74227.8,77577.1,1847.9566148539,0
+SOXS.US,D,20190521,000000,72665.7,74672,71326.4,72665.7,1180.0102471366,0
+SOXS.US,D,20190522,000000,76684.1,77912.2,75065.3,77241.2,970.89181702719,0
+SOXS.US,D,20190523,000000,81483.8,84720.1,80812.7,81148.8,1410.5930689544,0
+SOXS.US,D,20190524,000000,79362.4,83380.9,78023.4,83269.9,752.42256280722,0
+SOXS.US,D,20190528,000000,81818.7,85947.2,80817.4,85389.2,911.81161014669,0
+SOXS.US,D,20190529,000000,87847.3,88181.4,83269.9,84274.1,1788.3451111489,0
+SOXS.US,D,20190530,000000,83604,84385.9,80255.5,82488.8,1318.4661995921,0
+SOXS.US,D,20190531,000000,85501.2,86283.1,81930.8,85838.1,1468.9294602806,0
+SOXS.US,D,20190603,000000,83716,86729.3,80367.5,85389.2,1166.9403452547,0
+SOXS.US,D,20190604,000000,80701.7,82932.9,74227.8,74451.8,1377.0151096482,0
+SOXS.US,D,20190605,000000,72106.6,78804.4,71884.5,75902,721.81986571804,0
+SOXS.US,D,20190606,000000,75902,76460,71995.6,72889.7,549.99847268608,0
+SOXS.US,D,20190607,000000,72553.6,72665.7,69763.3,70433.4,876.42724163733,0
+SOXS.US,D,20190610,000000,67419,67754,62507.3,64850.7,1147.3886221144,0
+SOXS.US,D,20190611,000000,61391.2,65967.9,61167.3,64517.6,784.83166909958,0
+SOXS.US,D,20190612,000000,66748.9,69205.2,66190.9,68982.1,690.68587180439,0
+SOXS.US,D,20190613,000000,67419,69389.7,66973,67865.1,672.51552040769,0
+SOXS.US,D,20190614,000000,73892.8,74451.8,72106.6,73111.7,844.12439470986,0
+SOXS.US,D,20190617,000000,72665.7,74786.8,72218.6,74674.8,484.22392581733,0
+SOXS.US,D,20190618,000000,71772.4,72274.1,63401.5,64963.7,1661.7902075614,0
+SOXS.US,D,20190619,000000,64070.6,65744.7,63401.5,64850.7,699.82417718519,0
+SOXS.US,D,20190620,000000,60386.2,63958.6,60052.1,62842.4,1098.4030548988,0
+SOXS.US,D,20190621,000000,63958.6,64517.6,62285.2,64292.7,524.49622511177,0
+SOXS.US,D,20190624,000000,63847.5,64517.6,63066.3,63734.6,605.67837989001,0
+SOXS.US,D,20190625,000000,63734.6,66748.9,62620.3,66526.9,664.33354931093,0
+SOXS.US,D,20190626,000000,62173.3,62395.4,59271,60164,822.87252173126,0
+SOXS.US,D,20190627,000000,58935,59188.2,56607.7,57373.8,538.84123937232,0
+SOXS.US,D,20190628,000000,56021.4,57719.2,55754.2,57497.1,1144.0945818028,0
+SOXS.US,D,20190701,000000,49860,54169.3,48276.1,52774.6,2061.8567163835,0
+SOXS.US,D,20190702,000000,53456,55664.7,53410.9,54962.8,1176.8224661898,0
+SOXS.US,D,20190703,000000,54829,56949.3,54817.8,55765.5,746.89707583278,0
+SOXS.US,D,20190705,000000,57920.4,58555.7,56478.7,56771.5,976.62982273141,0
+SOXS.US,D,20190708,000000,58311.1,59069.6,57519.6,58042.9,964.09121767404,0
+SOXS.US,D,20190709,000000,59158,59383,56603,56760.2,786.95685639744,0
+SOXS.US,D,20190710,000000,54906.1,55821.9,53132.3,55653.5,1898.6423319078,0
+SOXS.US,D,20190711,000000,54783.9,56089.2,54447.9,54984.4,1268.8430761871,0
+SOXS.US,D,20190712,000000,54638.1,54638.1,51950.3,52016.2,1340.6744068548,0
+SOXS.US,D,20190715,000000,51289.6,51636.8,50230,50766.3,921.48121235195,0
+SOXS.US,D,20190716,000000,51333.7,53186.9,51201,52506.5,1245.2534971809,0
+SOXS.US,D,20190717,000000,51457.2,52506.5,51144.6,52038.7,841.999207412,0
+SOXS.US,D,20190718,000000,51903.2,51903.2,49281.2,49672.8,1087.1395622201,0
+SOXS.US,D,20190719,000000,49001.8,49994.7,48499.1,49927.8,1016.6896032961,0
+SOXS.US,D,20190722,000000,49001.8,49169.2,46779.8,47036.8,1823.7294796583,0
+SOXS.US,D,20190723,000000,45987.4,46814.7,45273.1,45306.9,1538.2105661908,0
+SOXS.US,D,20190724,000000,44324.5,44403.5,40819.9,41122,3713.7648030098,0
+SOXS.US,D,20190725,000000,41924.8,43510.5,41924.8,43218.8,2590.497056726,0
+SOXS.US,D,20190726,000000,42238.1,43286.5,42238.1,43218.8,1132.5123110294,0
+SOXS.US,D,20190729,000000,43421.1,44581.4,42705.8,42952.4,1808.9594279382,0
+SOXS.US,D,20190730,000000,44124.1,44502.4,42874.4,43174.6,2207.1132681922,0
+SOXS.US,D,20190731,000000,43811.6,48700.6,43811.6,47438.6,4426.9776601715,0
+SOXS.US,D,20190801,000000,48220.6,51434.5,43956.6,50275.2,4063.2518541428,0
+SOXS.US,D,20190802,000000,51768.5,53800.4,50541.4,52516.9,2938.2839580208,0
+SOXS.US,D,20190805,000000,57340,60711.8,56958.8,59428.2,3091.934999656,0
+SOXS.US,D,20190806,000000,56246.4,59081.8,54660.6,57037.9,2809.0725703109,0
+SOXS.US,D,20190807,000000,59717.1,59773.4,55397.5,55866.2,2851.7888349979,0
+SOXS.US,D,20190808,000000,54101.6,55501.9,51255.7,51367.7,2467.6612309098,0
+SOXS.US,D,20190809,000000,53041.8,55152,52283.4,54191.9,2190.2180291742,0
+SOXS.US,D,20190812,000000,55599.8,56927.7,54191.9,56100.5,1401.8798010331,0
+SOXS.US,D,20190813,000000,56546.5,57346.6,49804.6,51155.9,1844.9813526369,0
+SOXS.US,D,20190814,000000,54894.9,56706.6,53456,55956.5,1674.0100345241,0
+SOXS.US,D,20190815,000000,54615.4,57831.1,54470.5,56323.5,1074.0696603383,0
+SOXS.US,D,20190816,000000,54135.5,54336.9,51311.3,51724.4,1216.9885061193,0
+SOXS.US,D,20190819,000000,48243.3,49638.9,47528.1,48869.1,1000.1131423728,0
+SOXS.US,D,20190820,000000,49224.8,50373.9,48567.1,49571.2,662.63339947265,0
+SOXS.US,D,20190821,000000,48232.1,49001.8,47528.1,48198.2,801.40813002288,0
+SOXS.US,D,20190822,000000,48008.1,49770.6,47449.9,48276.1,889.92218097874,0
+SOXS.US,D,20190823,000000,50017.2,54995.7,48935,54549.6,2196.6998504326,0
+SOXS.US,D,20190826,000000,52215.6,53845.6,51925.6,53175.6,882.48402543623,0
+SOXS.US,D,20190827,000000,51903.2,54604,51289.6,53733.7,1192.2300740993,0
+SOXS.US,D,20190828,000000,54671.9,55653.5,52432,52740.8,991.61239318132,0
+SOXS.US,D,20190829,000000,50230,50356,48087,49135.4,1301.8897386688,0
+SOXS.US,D,20190830,000000,47794.4,49090.3,47014.2,48287.5,1100.5282421966,0
+SOXS.US,D,20190903,000000,49804.6,51625.6,49380.1,50777.7,1155.2518151165,0
+SOXS.US,D,20190904,000000,48420.3,48420.3,46579.5,46623.7,1301.8897386688,0
+SOXS.US,D,20190905,000000,43744.8,43756.1,40695.7,42326.6,2712.4828076232,0
+SOXS.US,D,20190906,000000,42192.9,42952.4,41713.1,42147.8,1286.6946494891,0
+SOXS.US,D,20190909,000000,41299.9,42059.4,40517.8,41534.2,1297.1080672487,0
+SOXS.US,D,20190910,000000,42226.8,42986.4,40988.3,41010,1331.2173233793,0
+SOXS.US,D,20190911,000000,40574.2,41153.1,39157.1,39157.1,1675.8164437272,0
+SOXS.US,D,20190912,000000,38208.4,39625.6,37745.4,38855.1,1911.8184931546,0
+SOXS.US,D,20190913,000000,38855.1,39782,38599,39177.8,1500.5947510187,0
+SOXS.US,D,20190916,000000,40216.7,41021.3,39447,39971.1,1125.1804148518,0
+SOXS.US,D,20190917,000000,40162.1,40909.2,39513.7,39637.1,974.92967289312,0
+SOXS.US,D,20190918,000000,39782,41198.3,39458.1,39547.5,1175.4410944462,0
+SOXS.US,D,20190919,000000,39177.8,40294.8,38911.4,40184.8,985.55560938242,0
+SOXS.US,D,20190920,000000,39815.8,42896,39815.8,42371.8,1744.8850309077,0
+SOXS.US,D,20190923,000000,42649.5,42649.5,40395.4,41066.5,2228.152622441,0
+SOXS.US,D,20190924,000000,40424.6,43730.8,40109.4,43133,2466.7048966257,0
+SOXS.US,D,20190925,000000,43561.3,44854.4,40469.9,40829.4,1429.1884578106,0
+SOXS.US,D,20190926,000000,40829.4,41964.4,40379.4,40851.8,1572.5323410513,0
+SOXS.US,D,20190927,000000,41413.9,44628.4,41189.8,43685.7,2494.0135534032,0
+SOXS.US,D,20190930,000000,43178.3,43629.2,42201.4,42415,1380.202890595,0
+SOXS.US,D,20191001,000000,41604.8,43976.3,39973.9,43504.8,3184.9119439374,0
+SOXS.US,D,20191002,000000,44752.7,46407.1,44302.9,45584.7,3880.4857465269,0
+SOXS.US,D,20191003,000000,45618.6,47192.2,43130.2,43257.5,2484.2376918331,0
+SOXS.US,D,20191004,000000,42705.8,42897.8,40840.6,40931,1618.6489054148,0
+SOXS.US,D,20191007,000000,41334.7,41829.7,40525.4,41818.5,1553.2993960056,0
+SOXS.US,D,20191008,000000,43189.6,45748.4,43016.4,45663.8,2408.2622459346,0
+SOXS.US,D,20191009,000000,43764.6,44190.9,42449.9,43359.1,1346.9437093835,0
+SOXS.US,D,20191010,000000,43022.1,43189.6,40739,42088.4,1820.3291799817,0
+SOXS.US,D,20191011,000000,39906.1,39906.1,37749.2,39288.8,4103.0991159777,0
+SOXS.US,D,20191014,000000,39390.4,39851.7,38997,39288.8,1075.9823289064,0
+SOXS.US,D,20191015,000000,38682.7,38703.5,36399.6,36692.3,3505.8152259142,0
+SOXS.US,D,20191016,000000,37187.4,38491.7,36703.7,38300.6,2580.7211951559,0
+SOXS.US,D,20191017,000000,36793,38603.7,36545.6,37850.8,1188.9360337876,0
+SOXS.US,D,20191018,000000,38131.2,40199.7,37850.8,39154.1,2170.0287498445,0
+SOXS.US,D,20191021,000000,38142.6,38344.8,36892.7,36951.1,1337.486625908,0
+SOXS.US,D,20191022,000000,36703.7,37828.2,36484.3,37771.7,1662.0027262912,0
+SOXS.US,D,20191023,000000,39851.7,40693.8,38991.5,39996.4,2358.5328631647,0
+SOXS.US,D,20191024,000000,38300.6,38626.1,37030.1,37064,2657.0154191491,0
+SOXS.US,D,20191025,000000,36928.5,36928.5,34702.9,34803.6,3996.6272323549,0
+SOXS.US,D,20191028,000000,34128.8,34128.8,32835.8,32971.3,2671.6792115043,0
+SOXS.US,D,20191029,000000,32880.8,33937.7,32150.6,33860.5,2476.9057956554,0
+SOXS.US,D,20191030,000000,33308.2,34601.2,33163.3,33838,1618.1176085904,0
+SOXS.US,D,20191031,000000,34219.2,35748.4,34162.7,34444,2359.5954568136,0
+SOXS.US,D,20191101,000000,33590.5,33894.4,32094.1,32094.1,2598.2539903632,0
+SOXS.US,D,20191104,000000,30981.8,30992.9,29824.1,29981.4,3537.6930353821,0
+SOXS.US,D,20191105,000000,29756.3,30160.1,29138.1,29801.5,3551.8255309129,0
+SOXS.US,D,20191106,000000,30004,31374.1,29970.1,30520.6,3402.2123451435,0
+SOXS.US,D,20191107,000000,29115.6,30340.8,28912.3,29869.4,3280.5453723411,0
+SOXS.US,D,20191108,000000,30295.7,30802,29418.6,29441.2,2527.2727346147,0
+SOXS.US,D,20191111,000000,30239.2,30554.5,29700,29903.2,2070.4637249398,0
+SOXS.US,D,20191112,000000,29486.3,30036.1,28968.7,29644.4,3555.0133118597,0
+SOXS.US,D,20191113,000000,30261.8,30565.7,29350.9,29655.8,3233.0474362339,0
+SOXS.US,D,20191114,000000,29903.2,30551.7,29790.2,29903.2,1980.9933396999,0
+SOXS.US,D,20191115,000000,28880.2,29497.8,28344.9,29126.9,2683.6865197372,0
+SOXS.US,D,20191118,000000,29070.4,29756.3,28722.1,29328.1,3168.1229642843,0
+SOXS.US,D,20191119,000000,28900.9,30214.8,28744.8,29756.3,2394.3422691336,0
+SOXS.US,D,20191120,000000,30194,31441.9,29688.6,30813.3,3837.1319256505,0
+SOXS.US,D,20191121,000000,31106,32173.1,30925.4,31791,4227.3163135376,0
+SOXS.US,D,20191122,000000,31419.4,32094.1,30992.9,31847.5,2720.1334818955,0
+SOXS.US,D,20191125,000000,31026.9,31026.9,29452.4,29475,3377.3476537586,0
+SOXS.US,D,20191126,000000,29576.6,30276.8,29576.6,29914.5,2115.942733114,0
+SOXS.US,D,20191127,000000,29497.8,29677.4,29239.8,29273.8,1279.1502345817,0
+SOXS.US,D,20191129,000000,29667,30314.5,29610.5,30216.7,1475.9425783635,0
+SOXS.US,D,20191202,000000,30160.1,31723.3,29981.4,31566.2,3402.5311232382,0
+SOXS.US,D,20191203,000000,33522.7,34094.9,32971.3,33027.6,4070.3712315906,0
+SOXS.US,D,20191204,000000,31622.7,31841.8,31094.7,31475.8,2246.1104551079,0
+SOXS.US,D,20191205,000000,30925.4,31498.4,30599.7,31106,2019.7780078858,0
+SOXS.US,D,20191206,000000,29981.4,30081.2,29441.2,29655.8,2475.8432020065,0
+SOXS.US,D,20191209,000000,29667,30137.5,29396,30126.3,2094.4783414056,0
+SOXS.US,D,20191210,000000,29767.7,30149,29149.3,29824.1,2711.7389920689,0
+SOXS.US,D,20191211,000000,29475,29531.5,27766,27845.1,4021.4919237399,0
+SOXS.US,D,20191212,000000,27879,28002.3,25495.2,25608.2,7081.0178171035,0
+SOXS.US,D,20191213,000000,25653.3,26329.9,24821.4,26024,4625.5764131565,0
+SOXS.US,D,20191216,000000,25125.4,25283.5,24546.5,25260.7,3936.1656537308,0
+SOXS.US,D,20191217,000000,24945.6,25306,24742.2,24934.2,2616.318082395,0
+SOXS.US,D,20191218,000000,24866.5,25210.9,24719.7,24978.5,3083.9655472891,0
+SOXS.US,D,20191219,000000,24731,25012.4,24348.8,24360.2,2574.1331145325,0
+SOXS.US,D,20191220,000000,24001.7,24157.9,23482.2,23584.8,2411.9813237058,0
+SOXS.US,D,20191223,000000,23066.3,23516.9,23054.9,23437.9,2354.1762292041,0
+SOXS.US,D,20191224,000000,23359.7,23675.1,23258.2,23258.2,1128.6869738933,0
+SOXS.US,D,20191226,000000,23066.3,23483.1,23066.3,23179.1,2462.8795594896,0
+SOXS.US,D,20191227,000000,22919.5,23607.4,22919.5,23415.4,2307.528368016,0
+SOXS.US,D,20191230,000000,23505.7,24453.3,23505.7,23946.1,4302.4416845169,0
+SOXS.US,D,20191231,000000,24238.9,24326.3,23686.4,23776.9,3725.2408144182,0
+SOXS.US,D,20200102,000000,22840.3,23190.5,22276.7,22299.2,3991.3142641102,0
+SOXS.US,D,20200103,000000,23303.4,23641.1,22930.5,23505.7,4206.1706999239,0
+SOXS.US,D,20200106,000000,24329.1,24733.7,24013.9,24205.1,4013.6287307378,0
+SOXS.US,D,20200107,000000,23562.2,23833.1,22626.8,22987.2,3999.8150133017,0
+SOXS.US,D,20200108,000000,22953.3,23292.1,22519.4,22942,3463.6302580517,0
+SOXS.US,D,20200109,000000,22152.5,23212.9,22073.3,22525.1,3422.614143203,0
+SOXS.US,D,20200110,000000,22242.7,23145.2,22212.8,22987.2,4320.186998454,0
+SOXS.US,D,20200113,000000,22479.9,22761.3,22040.4,22096,2839.1439705756,0
+SOXS.US,D,20200114,000000,22073.3,22366.9,21453.2,21961.4,6141.0474752602,0
+SOXS.US,D,20200115,000000,22051.7,22970.3,21961.4,22738.8,4345.3704679337,0
+SOXS.US,D,20200116,000000,22186.3,22226.7,21599.9,21622.6,4087.904026798,0
+SOXS.US,D,20200117,000000,21364.7,21679,21155.8,21195.2,4424.2149166843,0
+SOXS.US,D,20200121,000000,21419.2,21464.4,20969.5,21240.5,3151.1214659014,0
+SOXS.US,D,20200122,000000,20800,20901.7,20034,20722,4800.3730684054,0
+SOXS.US,D,20200123,000000,20496.1,21095.5,20213.7,20225,4110.6435308851,0
+SOXS.US,D,20200124,000000,19492,21353.4,19300.8,20924.3,6634.4097064583,0
+SOXS.US,D,20200127,000000,22727.4,23448.3,22559,23348.7,7290.8800627672,0
+SOXS.US,D,20200128,000000,22423.4,22964.5,21441.9,21667.7,4301.4853502329,0
+SOXS.US,D,20200129,000000,21983.9,22920.5,21758.1,22874.2,4258.4503074512,0
+SOXS.US,D,20200130,000000,23371.1,24272.7,22716,22930.5,7120.8650789384,0
+SOXS.US,D,20200131,000000,23404.1,25696.4,23404.1,25387.9,7643.4486354821,0
+SOXS.US,D,20200203,000000,25050.1,25208.1,24329.1,24476,3468.305670107,0
+SOXS.US,D,20200204,000000,22559,22942,22096,22163.8,4441.4289337969,0
+SOXS.US,D,20200205,000000,20935.6,21679,20576.9,20710.7,4365.7722659931,0
+SOXS.US,D,20200206,000000,20676.8,21453.2,20620.3,20676.8,2478.0746486693,0
+SOXS.US,D,20200207,000000,21342.1,22197.6,21274.3,22186.3,4246.4429992183,0
+SOXS.US,D,20200210,000000,22772.6,22772.6,21161.4,21172.7,3827.6748421751,0
+SOXS.US,D,20200211,000000,20597.8,20597.8,19548.4,19864.6,4838.7326991318,0
+SOXS.US,D,20200212,000000,19278.3,19300.8,18905.6,19007.3,4582.9664078344,0
+SOXS.US,D,20200213,000000,19525.8,19548.4,18560.3,18984.7,5343.4646823735,0
+SOXS.US,D,20200214,000000,18601.7,19424.1,18319.3,19086.2,4149.9594958955,0
+SOXS.US,D,20200218,000000,20146.1,20281.5,19774.3,19898.5,4389.7868824589,0
+SOXS.US,D,20200219,000000,19052.4,19120.2,18262.9,18341.9,3806.9542660209,0
+SOXS.US,D,20200220,000000,18601.7,20000.1,18387.2,19154,6004.3979320078,0
+SOXS.US,D,20200221,000000,19559.7,21105,19499.5,20890.4,10018.55795957,0
+SOXS.US,D,20200224,000000,23788,24238.9,22953.3,23855.8,8128.2038581239,0
+SOXS.US,D,20200225,000000,22851.6,26425.9,22829.1,26064.5,13963.543140587,0
+SOXS.US,D,20200226,000000,25298.5,26403.3,24148.5,25839.6,12253.511181364,0
+SOXS.US,D,20200227,000000,28229,29638.8,26663,29469.4,12567.507604623,0
+SOXS.US,D,20200228,000000,32614.5,32738.8,26876.6,27372.6,9843.867563686,0
+SOXS.US,D,20200302,000000,25760.6,28736.2,24618,24634.1,7810.1695789992,0
+SOXS.US,D,20200303,000000,24464.7,27722.6,23280.8,27170.4,6221.0607770246,0
+SOXS.US,D,20200304,000000,25298.5,26629.1,23111.3,23122.6,8421.4797052285,0
+SOXS.US,D,20200305,000000,24891.9,25715.3,23426.7,25174.3,4540.1438837825,0
+SOXS.US,D,20200306,000000,27451.7,28568,26075.9,26718.5,5450.3616034558,0
+SOXS.US,D,20200309,000000,32434.7,33505.7,29604.9,33505.7,4992.9150375915,0
+SOXS.US,D,20200310,000000,29401.7,33309.1,27136.6,27136.6,3481.5880907186,0
+SOXS.US,D,20200311,000000,29695.3,32525.1,28579.1,31792,3594.3292768701,0
+SOXS.US,D,20200312,000000,38104.9,42276.7,34487.3,42276.7,5839.4833976939,0
+SOXS.US,D,20200313,000000,33607.4,42163.8,28296.8,28296.8,4222.7471608472,0
+SOXS.US,D,20200316,000000,38319.5,41713.1,33494.5,41385.5,3441.9533476135,0
+SOXS.US,D,20200317,000000,38725,43404.2,28984.7,29638.8,4434.2032969842,0
+SOXS.US,D,20200318,000000,36493.6,41116.4,32536.5,36831.5,4117.656648968,0
+SOXS.US,D,20200319,000000,38996,40969.5,29875.9,33325.1,2961.6610182972,0
+SOXS.US,D,20200320,000000,29785.7,36211.5,27959.9,36200.2,4051.7758427344,0
+SOXS.US,D,20200323,000000,34069.5,37655,30563.8,32919.5,3191.0749871012,0
+SOXS.US,D,20200324,000000,27532.6,27668.1,21739.2,22032.8,5932.2478232455,0
+SOXS.US,D,20200325,000000,21231.1,23580.2,19164.5,22473.4,6941.8180490937,0
+SOXS.US,D,20200326,000000,20903.5,21434.4,18069.1,18091.5,7971.0462574472,0
+SOXS.US,D,20200327,000000,19898.5,20790.7,18899,20643.9,5953.7122149539,0
+SOXS.US,D,20200330,000000,19955,20440.6,18351.2,18396.4,5259.9448215676,0
+SOXS.US,D,20200331,000000,18474.6,20011.4,17515.6,19616.1,6869.6679403314,0
+SOXS.US,D,20200401,000000,21456.8,23320.3,20079.3,22766.8,8229.8940703265,0
+SOXS.US,D,20200402,000000,23151,23355.1,20530.9,20609.9,5968.8010447687,0
+SOXS.US,D,20200403,000000,20869.8,22603.1,19966.3,21784.6,5725.9983959882,0
+SOXS.US,D,20200406,000000,19085.3,19198.3,14963.3,15200.5,10060.955446162,0
+SOXS.US,D,20200407,000000,13438.9,15302.2,13411.5,15279.5,11721.57680071,0
+SOXS.US,D,20200408,000000,14455.1,15132.7,13563,13743.7,8585.6504239882,0
+SOXS.US,D,20200409,000000,13156.6,14998.3,12874.2,14602,11908.274504827,0
+SOXS.US,D,20200413,000000,14692.4,15098.9,13947.1,14026.1,8704.5546533034,0
+SOXS.US,D,20200414,000000,13100,13167.7,12174,12207.9,9472.8098614797,0
+SOXS.US,D,20200415,000000,12908,13574.4,12908,13133.8,6400.7453630587,0
+SOXS.US,D,20200416,000000,12580.5,13066,12049.8,12162.6,9814.8587570702,0
+SOXS.US,D,20200417,000000,11440.1,12309.4,11406.1,11857.8,8434.868385205,0
+SOXS.US,D,20200420,000000,12320.8,12648.3,11857.8,12614.4,9692.6604874433,0
+SOXS.US,D,20200421,000000,13269.5,14602,12987,14455.1,15129.314632828,0
+SOXS.US,D,20200422,000000,13145.2,13303.2,11801.4,11936.8,10571.531694473,0
+SOXS.US,D,20200423,000000,11857.8,12365.9,11507.7,12253.1,10764.392441754,0
+SOXS.US,D,20200424,000000,12241.7,12569.3,11383.5,11451.1,10115.785278447,0
+SOXS.US,D,20200427,000000,10999.5,11157.6,10660.6,10988.1,7036.9201806729,0
+SOXS.US,D,20200428,000000,10401,11202.8,10209,11191.5,9612.8597044087,0
+SOXS.US,D,20200429,000000,10626.8,10638.1,9441.05,9542.75,10152.232240605,0
+SOXS.US,D,20200430,000000,9734.7,10615.6,9723.34,10559,10773.42448777,0
+SOXS.US,D,20200501,000000,11338.3,12264.3,11225.4,12151.4,16301.461686962,0
+SOXS.US,D,20200504,000000,12535.4,12603.2,11744.8,11801.4,8990.8173823251,0
+SOXS.US,D,20200505,000000,11101.1,11428.6,10525.2,11191.5,7360.6924655019,0
+SOXS.US,D,20200506,000000,10875.2,10897.9,10333.3,10818.8,6581.9175802012,0
+SOXS.US,D,20200507,000000,10209,10660.6,10096,10491.4,6807.506211869,0
+SOXS.US,D,20200508,000000,10197.6,10276.7,9542.75,9553.99,8358.2553831172,0
+SOXS.US,D,20200511,000000,9858.96,9892.78,9328.12,9576.56,5985.377505692,0
+SOXS.US,D,20200512,000000,9418.48,10389.7,9305.53,10367.1,8358.467901847,0
+SOXS.US,D,20200513,000000,10186.4,11417.3,10056.6,10977,14805.117310539,0
+SOXS.US,D,20200514,000000,11225.4,11778.8,10040.5,10062.2,14176.911945292,0
+SOXS.US,D,20200515,000000,11044.7,11259.3,10593,10694.5,11844.306367161,0
+SOXS.US,D,20200518,000000,9937.86,9938.85,9057.08,9170.01,8401.5029446286,0
+SOXS.US,D,20200519,000000,9249.06,9316.82,8695.7,9294.23,8813.8955397783,0
+SOXS.US,D,20200520,000000,8752.17,8752.17,8131.04,8255.27,11131.837325554,0
+SOXS.US,D,20200521,000000,8232.69,8921.56,8232.69,8887.68,9484.0733541584,0
+SOXS.US,D,20200522,000000,8831.23,9192.61,8712.65,8729.59,8531.245629163,0
+SOXS.US,D,20200526,000000,8051.99,8526.31,7927.78,8481.13,9759.1788498663,0
+SOXS.US,D,20200527,000000,8368.21,9136.13,8097.18,8108.46,13589.722694893,0
+SOXS.US,D,20200528,000000,8255.27,8752.17,7950.36,8639.24,11274.543652605,0
+SOXS.US,D,20200529,000000,8537.6,8611.01,7882.6,7950.36,15135.796454086,0
+SOXS.US,D,20200601,000000,8131.04,8277.86,7972.94,8074.58,7321.9077973159,0
+SOXS.US,D,20200602,000000,8018.13,8128.8,7543.8,7555.1,9572.9061832089,0
+SOXS.US,D,20200603,000000,7272.76,7272.76,6798.45,6900.11,10941.95184049,0
+SOXS.US,D,20200604,000000,6979.15,7046.91,6550.02,6708.11,9290.787569418,0
+SOXS.US,D,20200605,000000,6256.38,6278.97,5928.89,6177.33,9801.3638177288,0
+SOXS.US,D,20200608,000000,6075.71,6437.07,6075.71,6233.81,5601.9937171581,0
+SOXS.US,D,20200609,000000,6448.37,6527.42,6166.05,6233.81,8012.4874097554,0
+SOXS.US,D,20200610,000000,6109.58,6245.11,5985.37,6188.63,7025.6566879943,0
+SOXS.US,D,20200611,000000,6629.06,7363.1,6572.59,7351.83,16731.918374144,0
+SOXS.US,D,20200612,000000,6696.82,7532.51,6589.53,7035.61,15547.870271141,0
+SOXS.US,D,20200615,000000,7566.4,7577.69,6719.4,6730.7,7636.4355173992,0
+SOXS.US,D,20200616,000000,6154.76,6730.7,6041.82,6369.32,8314.795302876,0
+SOXS.US,D,20200617,000000,6256.38,6324.15,6033.25,6188.63,5746.4001940477,0
+SOXS.US,D,20200618,000000,6278.97,6329.79,6143.46,6233.81,4294.4722321499,0
+SOXS.US,D,20200619,000000,6019.23,6380.62,5951.48,6335.43,7455.5820783513,0
+SOXS.US,D,20200622,000000,6358.02,6527.42,6143.46,6188.63,6428.3727979308,0
+SOXS.US,D,20200623,000000,6075.71,6154.76,5928.89,6120.87,5265.0452710824,0
+SOXS.US,D,20200624,000000,6233.81,6674.23,6126.52,6527.42,9480.8855732116,0
+SOXS.US,D,20200625,000000,6572.59,6854.92,6346.72,6380.62,7220.7488819378,0
+SOXS.US,D,20200626,000000,6425.78,6793.47,6335.43,6730.7,6671.3879654411,0
+SOXS.US,D,20200629,000000,6742,6990.44,6521.77,6527.42,6134.8844320964,0
+SOXS.US,D,20200630,000000,6437.07,6437.07,5940.17,6007.94,8032.3579109904,0
+SOXS.US,D,20200701,000000,5996.64,6256.38,5985.37,6245.11,4292.2407854872,0
+SOXS.US,D,20200702,000000,5985.37,6075.71,5827.25,6007.94,6778.2848865234,0
+SOXS.US,D,20200706,000000,5703.03,5703.03,5465.87,5511.04,7420.8352660313,0
+SOXS.US,D,20200707,000000,5601.39,5759.49,5465.87,5736.9,5702.9401138064,0
+SOXS.US,D,20200708,000000,5590.09,5728.25,5477.17,5488.46,3672.0048726068,0
+SOXS.US,D,20200709,000000,5443.28,5669.14,5172.24,5251.3,8736.4324627713,0
+SOXS.US,D,20200710,000000,5319.05,5477.17,5217.43,5307.77,5017.0359134222,0
+SOXS.US,D,20200713,000000,5093.19,5618.33,4922.67,5601.39,8149.9870279269,0
+SOXS.US,D,20200714,000000,5691.74,5928.89,5262.59,5285.19,10505.43836951,0
+SOXS.US,D,20200715,000000,5183.54,5584.44,5177.9,5330.35,5471.0821796099,0
+SOXS.US,D,20200716,000000,5511.04,5590.09,5341.64,5398.11,5318.1749535289,0
+SOXS.US,D,20200717,000000,5319.05,5398.11,5251.3,5296.47,3878.7855966886,0
+SOXS.US,D,20200720,000000,5296.47,5386.82,4946.48,4991.56,3863.6967668738,0
+SOXS.US,D,20200721,000000,4901.21,5138.38,4867.33,5093.19,4924.8027846951,0
+SOXS.US,D,20200722,000000,5036.74,5149.66,4901.21,5002.86,3456.404621239,0
+SOXS.US,D,20200723,000000,5014.14,5386.82,4889.92,5251.3,8227.0250674744,0
+SOXS.US,D,20200724,000000,5522.33,5736.9,5273.9,5522.33,10826.979207676,0
+SOXS.US,D,20200727,000000,5296.47,5296.47,4968.98,4968.98,8373.5567316618,0
+SOXS.US,D,20200728,000000,5070.61,5296.47,5070.61,5262.59,5702.6213357118,0
+SOXS.US,D,20200729,000000,5093.19,5138.38,4867.33,4935.09,6820.363595021,0
+SOXS.US,D,20200730,000000,4980.27,4980.27,4630.18,4630.18,12846.650956197,0
+SOXS.US,D,20200731,000000,4573.71,4912.51,4573.71,4709.23,9910.1734073792,0
+SOXS.US,D,20200803,000000,4607.6,4618.89,4404.31,4438.2,6373.6492250109,0
+SOXS.US,D,20200804,000000,4460.79,4460.79,4234.92,4234.92,7010.7803769093,0
+SOXS.US,D,20200805,000000,4246.21,4347.85,4201.04,4246.21,4483.6139016594,0
+SOXS.US,D,20200806,000000,4268.8,4393.02,4246.21,4268.8,4582.4351110099,0
+SOXS.US,D,20200807,000000,4302.69,4562.42,4234.83,4404.31,7556.6347343645,0
+SOXS.US,D,20200810,000000,4370.45,4596.3,4347.85,4404.31,4851.1650448243,0
+SOXS.US,D,20200811,000000,4426.9,4585.01,4281.6,4562.42,7509.3493169872,0
+SOXS.US,D,20200812,000000,4415.61,4472.07,4076.81,4088.12,9491.1927316062,0
+SOXS.US,D,20200813,000000,4088.12,4280.09,4076.81,4223.63,5729.5049550297,0
+SOXS.US,D,20200814,000000,4178.46,4268.8,4076.81,4223.63,4806.1110741096,0
+SOXS.US,D,20200817,000000,4155.87,4155.87,4020.36,4076.81,3861.0402827515,0
+SOXS.US,D,20200818,000000,4031.65,4184.11,4000.4,4155.87,3840.5322253271,0
+SOXS.US,D,20200819,000000,4133.28,4257.5,4110.69,4234.92,3240.0605543169,0
+SOXS.US,D,20200820,000000,4393.02,4426.9,4268.8,4336.55,4999.8218963096,0
+SOXS.US,D,20200821,000000,4336.55,4409.49,4234.92,4246.21,2769.1190491112,0
+SOXS.US,D,20200824,000000,4110.69,4212.34,4065.53,4110.69,3347.5950315886,0
+SOXS.US,D,20200825,000000,4110.69,4110.69,3986.47,3986.47,4096.9360728139,0
+SOXS.US,D,20200826,000000,3963.87,4018.66,3907.52,3952.6,3199.7882550224,0
+SOXS.US,D,20200827,000000,3941.31,4167.17,3896.12,4099.41,5867.8546481203,0
+SOXS.US,D,20200828,000000,4059.89,4089.99,3855.66,3856.6,6541.7515402716,0
+SOXS.US,D,20200831,000000,3858.48,3960.12,3785.55,3872.59,8900.2844034363,0
+SOXS.US,D,20200901,000000,3811.43,3852.83,3644.85,3644.85,10035.453198588,0
+SOXS.US,D,20200902,000000,3488.64,3588.39,3273.59,3327.7,22416.050580364,0
+SOXS.US,D,20200903,000000,3470.75,3954.66,3470.75,3903.67,32161.521972159,0
+SOXS.US,D,20200904,000000,3990.23,4421.26,3806.71,4021.3,26630.934548209,0
+SOXS.US,D,20200908,000000,4456.09,4583.11,4217.05,4573.71,18062.923178793,0
+SOXS.US,D,20200909,000000,4234.92,4409.02,4071.16,4179.4,9522.4329848847,0
+SOXS.US,D,20200910,000000,4047.64,4433.49,3988.36,4364.79,13578.884239674,0
+SOXS.US,D,20200911,000000,4256.57,4510.67,4125.57,4366.67,12906.900016091,0
+SOXS.US,D,20200914,000000,4099.41,4203.87,4015.84,4099.41,8514.4566495099,0
+SOXS.US,D,20200915,000000,3932.84,3956.17,3802.96,3879.18,10900.298169452,0
+SOXS.US,D,20200916,000000,3823.68,4011.89,3790.73,3999.64,10128.111364775,0
+SOXS.US,D,20200917,000000,4294.21,4333.73,3977.05,4014.7,14727.866752262,0
+SOXS.US,D,20200918,000000,3933.76,4341.16,3915.89,4193.53,13402.068656492,0
+SOXS.US,D,20200921,000000,4455.14,4530.99,4213.27,4221.75,15858.360135359,0
+SOXS.US,D,20200922,000000,4120.11,4349.74,4058.19,4069.29,15277.758965583,0
+SOXS.US,D,20200923,000000,4074.94,4403.38,4008.68,4363.87,12024.947287479,0
+SOXS.US,D,20200924,000000,4460.79,4468.31,4063.64,4248.09,19666.058216934,0
+SOXS.US,D,20200925,000000,4218.92,4411.85,4027.89,4059.89,12871.090610122,0
+SOXS.US,D,20200928,000000,3906.48,3978,3722.02,3722.02,10898.066722789,0
+SOXS.US,D,20200929,000000,3739.9,3747.44,3602.51,3696.62,16963.351270881,0
+SOXS.US,D,20200930,000000,3718.26,3749.32,3576.16,3690.03,18551.503738571,0
+SOXS.US,D,20201001,000000,3547.93,3588.2,3426.52,3456.62,17281.173031276,0
+SOXS.US,D,20201002,000000,3706.96,3775.67,3550.74,3774.73,18811.945441924,0
+SOXS.US,D,20201005,000000,3657.1,3658.04,3396.41,3396.41,11907.318170543,0
+SOXS.US,D,20201006,000000,3410.52,3493.34,3210.07,3450.04,25921.228250089,0
+SOXS.US,D,20201007,000000,3310.77,3310.77,3220.42,3241.12,13110.917996686,0
+SOXS.US,D,20201008,000000,3165.84,3195.67,3109.37,3124.43,13801.17883103,0
+SOXS.US,D,20201009,000000,3012.45,3030.32,2938.08,2962.56,24983.383095544,0
+SOXS.US,D,20201012,000000,2853.39,2893.12,2786.29,2824.22,18423.56746324,0
+SOXS.US,D,20201013,000000,2820.46,2885.39,2774.34,2838.33,19699.42365751,0
+SOXS.US,D,20201014,000000,2812.93,2931.04,2785.64,2881.63,17170.131994963,0
+SOXS.US,D,20201015,000000,3029.38,3059.51,2886.33,2907.99,23720.91558125,0
+SOXS.US,D,20201016,000000,2827.05,2950.33,2827.05,2944.67,10649.632327669,0
+SOXS.US,D,20201019,000000,2876.91,3022.79,2823.29,2994.55,13726.691016241,0
+SOXS.US,D,20201020,000000,2947.5,3024.67,2923.14,3001.15,10069.774973448,0
+SOXS.US,D,20201021,000000,2994.55,3068.9,2966.32,3068.9,8924.9365760915,0
+SOXS.US,D,20201022,000000,3045.38,3170.54,3010.56,3052.91,9867.2446239625,0
+SOXS.US,D,20201023,000000,3076.43,3180.89,3076.43,3101.84,7025.7629473592,0
+SOXS.US,D,20201026,000000,3169.6,3410.52,3135.07,3298.53,14498.346524093,0
+SOXS.US,D,20201027,000000,3231.71,3367.23,3196.52,3335.25,9467.7094119648,0
+SOXS.US,D,20201028,000000,3486.76,3674.98,3486.76,3674.98,16914.365703665,0
+SOXS.US,D,20201029,000000,3642.03,3669.32,3260.99,3371.94,13107.623956374,0
+SOXS.US,D,20201030,000000,3475.94,3639.22,3418.05,3515,14190.300625269,0
+SOXS.US,D,20201102,000000,3411.47,3562.03,3359.7,3460.4,11469.635846549,0
+SOXS.US,D,20201103,000000,3380.4,3380.4,3182.78,3259.94,12717.652087217,0
+SOXS.US,D,20201104,000000,3059.51,3180.89,2877.86,2920.21,12698.950438996,0
+SOXS.US,D,20201105,000000,2683.05,2683.05,2515.53,2528.71,28225.568837158,0
+SOXS.US,D,20201106,000000,2565.43,2576.72,2384.63,2406.38,28152.674912842,0
+SOXS.US,D,20201109,000000,2257.68,2501.43,2186.16,2493.89,28231.200583498,0
+SOXS.US,D,20201110,000000,2553.18,2735.77,2526.82,2722.59,28666.757720194,0
+SOXS.US,D,20201111,000000,2599.3,2599.3,2410.15,2424.26,19307.22034169,0
+SOXS.US,D,20201112,000000,2423.32,2549.42,2391.78,2512.73,19431.22502052,0
+SOXS.US,D,20201113,000000,2422.38,2471.32,2354.62,2418.62,17326.65203945,0
+SOXS.US,D,20201116,000000,2366.85,2379.08,2237.45,2237.92,15558.92124509,0
+SOXS.US,D,20201117,000000,2262.39,2345.2,2259.55,2296.27,14487.826846969,0
+SOXS.US,D,20201118,000000,2281.21,2348.03,2232.27,2346.15,19852.543402321,0
+SOXS.US,D,20201119,000000,2362.14,2401.66,2232.27,2238.86,17325.801964531,0
+SOXS.US,D,20201120,000000,2233.21,2277.45,2180.7,2269.91,19280.124203643,0
+SOXS.US,D,20201123,000000,2235.11,2260.5,2147.2,2166.4,20172.915387473,0
+SOXS.US,D,20201124,000000,2122.16,2233.78,2122.16,2131.57,14939.429147764,0
+SOXS.US,D,20201125,000000,2136.28,2179.47,2100.52,2154.17,11980.849651049,0
+SOXS.US,D,20201127,000000,2122.16,2122.16,2035.59,2077.94,15016.254668582,0
+SOXS.US,D,20201130,000000,2069.47,2141.55,1992.31,1992.31,19912.792462215,0
+SOXS.US,D,20201201,000000,1949,1968.77,1863.36,1895.37,30470.085401793,0
+SOXS.US,D,20201202,000000,1918.88,1923.59,1854.8,1882.19,19151.975409582,0
+SOXS.US,D,20201203,000000,1854.89,1885.96,1818.11,1878.43,20732.583462365,0
+SOXS.US,D,20201204,000000,1851.13,1861.47,1718.45,1718.45,41814.972753957,0
+SOXS.US,D,20201207,000000,1698.68,1745.73,1691.13,1696.79,23083.146873162,0
+SOXS.US,D,20201208,000000,1709.96,1725.22,1658.2,1676.09,21567.144514234,0
+SOXS.US,D,20201209,000000,1688.8,1851.13,1663.85,1821.03,50050.711089353,0
+SOXS.US,D,20201210,000000,1869.95,1887.83,1781.49,1827.6,30378.914866715,0
+SOXS.US,D,20201211,000000,1863.36,1941.48,1841.62,1878.43,41291.645381859,0
+SOXS.US,D,20201214,000000,1832.31,1838.89,1783.37,1814.44,22679.786324029,0
+SOXS.US,D,20201215,000000,1746.67,1781.49,1722.21,1737.27,19095.764205553,0
+SOXS.US,D,20201216,000000,1724.08,1781.49,1722.21,1740.09,12196.556161782,0
+SOXS.US,D,20201217,000000,1712.79,1752.3,1707.15,1729.73,11879.053179481,0
+SOXS.US,D,20201218,000000,1725.03,1787.14,1712.79,1755.14,19119.885081384,0
+SOXS.US,D,20201221,000000,1825.73,1869.01,1777.73,1787.14,23090.9038068,0
+SOXS.US,D,20201222,000000,1760.78,1835.12,1760.78,1790.9,10947.052290005,0
+SOXS.US,D,20201223,000000,1781.49,1835.12,1772.07,1835.12,8235.1007792062,0
+SOXS.US,D,20201224,000000,1818.2,1818.2,1777.73,1781.49,5419.5463876368,0
+SOXS.US,D,20201228,000000,1718.45,1794.68,1715.42,1787.14,11926.763634318,0
+SOXS.US,D,20201229,000000,1758.89,1860.55,1758.89,1800.31,17735.113038099,0
+SOXS.US,D,20201230,000000,1783.37,1783.37,1701.49,1709.96,18030.726591231,0
+SOXS.US,D,20201231,000000,1705.26,1741.97,1685.5,1688.32,19894.197073359,0
+SOXS.US,D,20210104,000000,1663.85,1751.37,1550.93,1709.96,55111.419601746,0
+SOXS.US,D,20210105,000000,1723.61,1724.08,1612.08,1612.08,26689.80223636,0
+SOXS.US,D,20210106,000000,1665.74,1670.27,1529.27,1626.21,41713.388801119,0
+SOXS.US,D,20210107,000000,1556.58,1556.58,1429.53,1443.64,38894.646628603,0
+SOXS.US,D,20210108,000000,1390.94,1489.1,1358.93,1439.86,50531.640974858,0
+SOXS.US,D,20210111,000000,1484.12,1484.12,1357.99,1392.82,44233.010861462,0
+SOXS.US,D,20210112,000000,1376.82,1405.15,1327.87,1363.64,49313.908653185,0
+SOXS.US,D,20210113,000000,1336.35,1379.64,1322.23,1360.81,26164.349676964,0
+SOXS.US,D,20210114,000000,1317.54,1317.54,1227.19,1274.25,69821.009743247,0
+SOXS.US,D,20210115,000000,1278.01,1373.06,1277.07,1349.52,63098.511023292,0
+SOXS.US,D,20210119,000000,1294.01,1294.94,1210.24,1214.01,49734.483219431,0
+SOXS.US,D,20210120,000000,1172.6,1235.37,1161.3,1225.31,31993.313397534,0
+SOXS.US,D,20210121,000000,1192.37,1230.48,1156.59,1168.84,37926.198776969,0
+SOXS.US,D,20210122,000000,1199.91,1233.77,1185.88,1231.89,47957.401600961,0
+SOXS.US,D,20210125,000000,1200.84,1297.77,1191.43,1227.19,44964.81910748,0
+SOXS.US,D,20210126,000000,1224.36,1286.48,1224.36,1284.59,32715.770819441,0
+SOXS.US,D,20210127,000000,1350.47,1501.99,1350.47,1482.23,134426.91611691,0
+SOXS.US,D,20210128,000000,1400.35,1433.29,1322.23,1390.94,54985.395994983,0
+SOXS.US,D,20210129,000000,1373.99,1475.64,1358.93,1455.87,47709.498502666,0
+SOXS.US,D,20210201,000000,1386.24,1402.23,1276.22,1286.48,39371.219880148,0
+SOXS.US,D,20210202,000000,1225.31,1280.83,1222.01,1222.47,36038.60741901,0
+SOXS.US,D,20210203,000000,1214.96,1303.41,1201.79,1301.53,34459.5932567,0
+SOXS.US,D,20210204,000000,1309.06,1339.64,1265.78,1266.72,25774.909104631,0
+SOXS.US,D,20210205,000000,1242.23,1300.6,1241.3,1295.89,22053.06858989,0
+SOXS.US,D,20210208,000000,1267.67,1268.59,1175.43,1175.43,33223.69058363,0
+SOXS.US,D,20210209,000000,1194.25,1207.42,1162.25,1190.48,26795.105266969,0
+SOXS.US,D,20210210,000000,1160.37,1226.25,1138.73,1177.31,45743.593992781,0
+SOXS.US,D,20210211,000000,1154.71,1154.71,1057.79,1058.73,72197.075401619,0
+SOXS.US,D,20210212,000000,1069.08,1082.35,1011.68,1015.44,44972.469781752,0
+SOXS.US,D,20210216,000000,982.501,1015.44,970.272,1001.32,44315.149350524,0
+SOXS.US,D,20210217,000000,1025.79,1094.49,1017.32,1053.09,57252.54580434,0
+SOXS.US,D,20210218,000000,1097.32,1125.55,1070.96,1085.07,50727.158206261,0
+SOXS.US,D,20210219,000000,1039.92,1044.62,987.206,1004.15,63212.633581187,0
+SOXS.US,D,20210222,000000,1047.44,1128.37,1024.85,1118.02,54570.134396981,0
+SOXS.US,D,20210223,000000,1183.89,1274.25,1115.2,1138.73,113336.23859486,0
+SOXS.US,D,20210224,000000,1164.12,1193.31,1025.79,1026.73,64321.662572575,0
+SOXS.US,D,20210225,000000,1066.25,1217.77,1044.62,1211.18,122531.39273587,0
+SOXS.US,D,20210226,000000,1156.59,1219.67,1089.79,1122.73,104179.97538139,0
+SOXS.US,D,20210301,000000,1068.14,1096.38,1010.26,1010.74,47160.881401723,0
+SOXS.US,D,20210302,000000,1002.27,1107.67,1002.27,1104.84,60417.693506407,0
+SOXS.US,D,20210303,000000,1102.03,1212.12,1092.61,1207.42,94414.527228998,0
+SOXS.US,D,20210304,000000,1215.89,1432.35,1200.84,1384.35,243167.22466142,0
+SOXS.US,D,20210305,000000,1281.76,1482.23,1241.3,1251.65,213633.28426433,0
+SOXS.US,D,20210308,000000,1255.41,1458.69,1243.18,1453.99,150748.46082384,0
+SOXS.US,D,20210309,000000,1308.11,1314.71,1155.66,1187.67,128187.79124785,0
+SOXS.US,D,20210310,000000,1122.73,1253.07,1122.73,1250.7,147940.76962527,0
+SOXS.US,D,20210311,000000,1146.25,1162.25,1072.84,1096.38,97342.504028624,0
+SOXS.US,D,20210312,000000,1158.97,1180.04,1125.08,1131.19,102988.06408539,0
+SOXS.US,D,20210315,000000,1111.44,1136.83,1054.02,1054.02,64339.407886512,0
+SOXS.US,D,20210316,000000,1022.03,1036.14,966.975,1016.38,131204.28209844,0
+SOXS.US,D,20210317,000000,1056.85,1082.26,954.369,974.964,123320.89981703,0
+SOXS.US,D,20210318,000000,1018.26,1102.96,1013.56,1100.14,125123.48368307,0
+SOXS.US,D,20210319,000000,1090.73,1135.9,1028.52,1058.73,116709.97343021,0
+SOXS.US,D,20210322,000000,1020.15,1031.44,952.854,989.081,105198.1526158,0
+SOXS.US,D,20210323,000000,979.665,1082.83,974.964,1069.08,101813.68558459,0
+SOXS.US,D,20210324,000000,1018.26,1114.72,1002.27,1113.31,117392.79610901,0
+SOXS.US,D,20210325,000000,1169.77,1198.02,1093.08,1105.79,184931.46095372,0
+SOXS.US,D,20210326,000000,1103.9,1108.61,941.093,943.917,156599.63275167,0
+SOXS.US,D,20210329,000000,972.141,1020.52,959.923,990.969,102407.46291561,0
+SOXS.US,D,20210330,000000,1006.97,1030.31,988.626,997.562,51049.230341252,0
+SOXS.US,D,20210331,000000,969.337,973.086,898.085,919.45,122177.23027268,0
+SOXS.US,D,20210401,000000,873.805,874.275,817.82,819.692,113184.81899988,0
+SOXS.US,D,20210405,000000,779.697,809.341,763.227,770.755,108205.1863829,0
+SOXS.US,D,20210406,000000,783.931,818.61,769.814,794.283,114215.32232062,0
+SOXS.US,D,20210407,000000,788.636,815.363,783.931,797.105,81930.114447721,0
+SOXS.US,D,20210408,000000,771.697,791.931,766.991,769.814,67366.418414219,0
+SOXS.US,D,20210409,000000,784.873,798.979,773.579,773.579,52416.788367425,0
+SOXS.US,D,20210412,000000,785.814,821.573,785.814,799.93,66749.795319745,0
+SOXS.US,D,20210413,000000,783.931,827.222,779.226,804.635,53339.119654696,0
+SOXS.US,D,20210414,000000,811.223,845.102,791.564,833.809,55230.748868521,0
+SOXS.US,D,20210415,000000,809.341,826.281,784.873,789.578,57293.455659823,0
+SOXS.US,D,20210416,000000,790.518,806.507,785.814,801.813,43997.115071399,0
+SOXS.US,D,20210419,000000,823.457,886.436,810.282,862.042,106441.17466632,0
+SOXS.US,D,20210420,000000,880.862,916.446,862.042,902.509,93204.233062867,0
+SOXS.US,D,20210421,000000,898.745,910.038,827.691,828.162,64469.044311682,0
+SOXS.US,D,20210422,000000,834.279,898.745,830.985,886.511,119460.17831237,0
+SOXS.US,D,20210423,000000,875.217,876.158,823.175,832.869,68811.970814223,0
+SOXS.US,D,20210426,000000,833.809,835.692,785.343,792.401,52636.638993388,0
+SOXS.US,D,20210427,000000,779.226,813.575,777.344,806.517,73554.113750667,0
+SOXS.US,D,20210428,000000,819.692,846.043,817.811,842.279,52884.860869778,0
+SOXS.US,D,20210429,000000,808.4,863.924,804.635,825.339,70901.773743573,0
+SOXS.US,D,20210430,000000,862.042,901.569,848.396,895.923,77256.402542268,0
+SOXS.US,D,20210503,000000,875.217,938.27,872.506,926.978,61085.214836665,0
+SOXS.US,D,20210504,000000,958.979,1020.15,956.151,970.272,118121.20405535,0
+SOXS.US,D,20210505,000000,934.506,963.21,914.743,954.275,45339.489628092,0
+SOXS.US,D,20210506,000000,958.037,989.555,926.978,930.741,83504.453197976,0
+SOXS.US,D,20210507,000000,897.793,913.801,870.512,889.332,64713.228332206,0
+SOXS.US,D,20210510,000000,909.096,1012.61,909.096,1012.61,87765.453730184,0
+SOXS.US,D,20210511,000000,1097.32,1108.61,993.341,1002.27,171240.68560281,0
+SOXS.US,D,20210512,000000,1062.5,1136.83,1048.38,1130.25,191835.98196574,0
+SOXS.US,D,20210513,000000,1068.14,1116.15,1027.2,1074.72,145782.74818366,0
+SOXS.US,D,20210514,000000,1031.44,1065.3,950.508,980.614,113673.71833776,0
+SOXS.US,D,20210517,000000,1009.8,1054.5,1003.21,1003.21,109108.0722064,0
+SOXS.US,D,20210518,000000,983.45,1032.38,971.678,1031.44,63729.054094567,0
+SOXS.US,D,20210519,000000,1090.73,1100.14,965.558,968.392,148752.37865432,0
+SOXS.US,D,20210520,000000,947.681,950.508,880.862,891.214,104993.70959774,0
+SOXS.US,D,20210521,000000,874.275,911.919,873.335,902.509,112643.00249829,0
+SOXS.US,D,20210524,000000,880.862,883.686,824.398,841.338,91077.664393263,0
+SOXS.US,D,20210525,000000,821.103,846.147,812.162,833.809,126233.78778684,0
+SOXS.US,D,20210526,000000,827.222,847.926,814.045,825.339,72970.537318675,0
+SOXS.US,D,20210527,000000,829.103,834.75,801.66,810.282,75075.21655911,0
+SOXS.US,D,20210528,000000,804.635,809.341,780.167,791.46,65170.568638705,0
+SOXS.US,D,20210601,000000,776.404,811.223,754.757,800.871,102436.68424096,0
+SOXS.US,D,20210602,000000,797.105,807.458,773.579,782.049,77369.568765879,0
+SOXS.US,D,20210603,000000,809.341,834.75,798.988,822.515,124971.42653191,0
+SOXS.US,D,20210604,000000,798.988,800.871,758.522,765.108,122013.05955392,0
+SOXS.US,D,20210607,000000,773.579,794.611,769.814,780.167,86386.419692603,0
+SOXS.US,D,20210608,000000,761.344,812.162,758.522,794.283,79345.461656064,0
+SOXS.US,D,20210609,000000,782.991,806.517,779.697,804.635,48872.188473325,0
+SOXS.US,D,20210610,000000,801.813,807.929,767.932,776.404,97585.731714864,0
+SOXS.US,D,20210611,000000,772.637,784.873,766.049,767.932,47912.878927071,0
+SOXS.US,D,20210614,000000,763.227,775.31,734.053,734.994,88632.105110251,0
+SOXS.US,D,20210615,000000,741.581,759.462,726.524,754.757,76554.13439969,0
+SOXS.US,D,20210616,000000,744.404,790.518,737.817,769.814,98699.648637037,0
+SOXS.US,D,20210617,000000,781.107,781.107,731.22,749.11,97729.075598105,0
+SOXS.US,D,20210618,000000,766.049,814.045,761.344,801.813,106704.69789125,0
+SOXS.US,D,20210621,000000,796.164,818.281,784.873,785.814,99565.98123901,0
+SOXS.US,D,20210622,000000,789.578,800.862,771.697,775.461,69729.520430074,0
+SOXS.US,D,20210623,000000,776.404,776.404,754.757,768.873,43663.673184365,0
+SOXS.US,D,20210624,000000,748.169,749.11,723.702,728.406,86491.085167023,0
+SOXS.US,D,20210625,000000,726.524,739.7,716.173,734.994,55648.77321001,0
+SOXS.US,D,20210628,000000,719.936,719.936,671.94,680.41,110502.62011126,0
+SOXS.US,D,20210629,000000,684.176,691.704,663.472,663.472,84210.865455784,0
+SOXS.US,D,20210630,000000,667.236,678.528,662.642,665.353,69830.891864182,0
+SOXS.US,D,20210701,000000,672.882,701.115,668.186,695.467,75439.367402598,0
+SOXS.US,D,20210702,000000,677.587,699.232,675.705,682.293,51278.431791326,0
+SOXS.US,D,20210706,000000,675.705,713.349,669.117,686.997,88663.34536353,0
+SOXS.US,D,20210707,000000,673.823,724.642,671.94,715.231,75079.99823053,0
+SOXS.US,D,20210708,000000,762.755,775.461,730.29,740.641,103406.6197237,0
+SOXS.US,D,20210709,000000,734.053,750.051,700.183,702.995,64400.188243231,0
+SOXS.US,D,20210712,000000,696.408,702.525,676.646,677.587,53261.337799594,0
+SOXS.US,D,20210713,000000,685.116,695.939,676.646,688.88,70084.426708816,0
+SOXS.US,D,20210714,000000,673.823,700.173,653.119,696.408,122734.98567901,0
+SOXS.US,D,20210715,000000,701.115,755.614,700.173,740.641,112900.68145816,0
+SOXS.US,D,20210716,000000,728.406,793.342,720.878,791.46,125552.55899851,0
+SOXS.US,D,20210719,000000,825.339,834.75,785.908,790.518,166837.82881847,0
+SOXS.US,D,20210720,000000,782.991,809.341,740.641,756.64,116647.28040492,0
+SOXS.US,D,20210721,000000,747.228,750.992,686.997,686.997,111458.52935783,0
+SOXS.US,D,20210722,000000,702.055,718.995,690.763,706.761,70889.447657245,0
+SOXS.US,D,20210723,000000,692.646,718.524,688.88,690.763,58439.250391464,0
+SOXS.US,D,20210726,000000,701.115,706.29,686.218,693.585,51784.651405676,0
+SOXS.US,D,20210727,000000,701.115,772.637,701.115,731.23,129270.04287929,0
+SOXS.US,D,20210728,000000,723.702,733.113,686.058,692.646,107193.80974785,0
+SOXS.US,D,20210729,000000,692.646,692.646,650.295,655.942,141876.44141146,0
+SOXS.US,D,20210730,000000,673.823,674.764,638.062,641.825,132185.79985195,0
+SOXS.US,D,20210802,000000,629.121,633.347,604.182,629.591,143738.84929994,0
+SOXS.US,D,20210803,000000,627.708,650.295,617.357,618.298,131187.28060005,0
+SOXS.US,D,20210804,000000,618.298,618.298,588.334,597.595,165049.69622605,0
+SOXS.US,D,20210805,000000,590.066,609.837,588.184,600.418,94740.424701125,0
+SOXS.US,D,20210806,000000,610.77,613.45,599.476,607.006,67365.674598664,0
+SOXS.US,D,20210809,000000,602.299,622.063,599.476,614.535,62068.751518114,0
+SOXS.US,D,20210810,000000,609.828,648.414,607.946,635.238,79798.020291143,0
+SOXS.US,D,20210811,000000,626.768,665.353,626.768,640.884,94114.66330127,0
+SOXS.US,D,20210812,000000,649.354,678.528,649.354,662.53,76136.003798837,0
+SOXS.US,D,20210813,000000,662.53,668.176,647.472,649.354,53667.99238904,0
+SOXS.US,D,20210816,000000,657.826,671.94,650.295,656.884,66095.556410099,0
+SOXS.US,D,20210817,000000,671.94,712.408,671.94,694.527,137842.51714203,0
+SOXS.US,D,20210818,000000,696.408,727.464,686.997,726.524,89034.721843831,0
+SOXS.US,D,20210819,000000,734.053,752.874,695.467,708.643,161360.5835957,0
+SOXS.US,D,20210820,000000,702.995,718.995,688.88,692.646,69665.764811138,0
+SOXS.US,D,20210823,000000,672.882,672.882,633.364,638.062,85237.54343938,0
+SOXS.US,D,20210824,000000,631.474,640.884,625.826,635.238,48236.43869317,0
+SOXS.US,D,20210825,000000,629.591,630.532,607.006,622.063,74620.851514828,0
+SOXS.US,D,20210826,000000,625.826,635.238,612.662,621.121,70148.076068387,0
+SOXS.US,D,20210827,000000,618.298,621.121,581.595,585.361,105645.1857639,0
+SOXS.US,D,20210830,000000,576.89,587.243,563.715,579.713,97544.82185938,0
+SOXS.US,D,20210831,000000,579.713,607.946,577.831,592.889,116818.57050113,0
+SOXS.US,D,20210901,000000,585.361,603.24,583.476,602.299,75190.189191924,0
+SOXS.US,D,20210902,000000,596.653,604.653,591.007,597.595,65237.087001128,0
+SOXS.US,D,20210903,000000,598.537,601.359,576.89,584.419,81184.492484267,0
+SOXS.US,D,20210907,000000,584.419,601.264,583.476,591.007,55797.005024035,0
+SOXS.US,D,20210908,000000,599.947,628.65,595.713,612.652,127967.72810316,0
+SOXS.US,D,20210909,000000,614.535,614.535,595.006,606.064,84245.824786834,0
+SOXS.US,D,20210910,000000,592.889,592.889,563.715,591.007,230633.08249737,0
+SOXS.US,D,20210913,000000,574.066,599.476,571.243,575.949,151512.25313869,0
+SOXS.US,D,20210914,000000,570.303,583.476,560.892,573.126,175607.41420309,0
+SOXS.US,D,20210915,000000,573.126,588.184,564.656,566.538,117586.29441248,0
+SOXS.US,D,20210916,000000,575.949,584.419,555.244,561.833,153238.75529947,0
+SOXS.US,D,20210917,000000,565.597,595.713,564.665,587.243,159153.89536497,0
+SOXS.US,D,20210920,000000,623.004,656.884,618.298,631.474,200460.31079855,0
+SOXS.US,D,20210921,000000,617.357,643.707,611.711,624.885,129076.01327899,0
+SOXS.US,D,20210922,000000,611.711,618.298,582.536,586.302,145709.96051871,0
+SOXS.US,D,20210923,000000,578.772,584.889,558.068,562.774,119945.25231311,0
+SOXS.US,D,20210924,000000,577.831,578.772,561.833,565.597,91661.134565891,0
+SOXS.US,D,20210927,000000,582.536,593.359,562.304,567.48,114780.19710439,0
+SOXS.US,D,20210928,000000,597.595,636.179,591.007,634.296,213527.98123372,0
+SOXS.US,D,20210929,000000,630.532,669.86,625.826,666.295,155170.23177513,0
+SOXS.US,D,20210930,000000,650.295,667.226,634.296,666.295,137789.91875641,0
+SOXS.US,D,20211001,000000,656.884,698.291,654.06,666.295,111668.49786286,0
+SOXS.US,D,20211004,000000,677.587,722.891,674.764,717.115,158162.07045306,0
+SOXS.US,D,20211005,000000,703.938,710.526,669.117,684.176,134804.56189974,0
+SOXS.US,D,20211006,000000,705.82,714.291,674.764,677.587,135995.30434273,0
+SOXS.US,D,20211007,000000,650.295,655.002,624.885,652.177,117970.74079466,0
+SOXS.US,D,20211008,000000,644.649,674.614,642.766,670.059,87035.133115275,0
+SOXS.US,D,20211011,000000,683.235,686.997,652.177,686.058,75524.693672607,0
+SOXS.US,D,20211012,000000,671,720.878,670.059,709.586,139375.30848061,0
+SOXS.US,D,20211013,000000,698.291,706.525,686.058,697.35,96746.282732209,0
+SOXS.US,D,20211014,000000,658.766,667.236,635.238,635.238,137378.48249554,0
+SOXS.US,D,20211015,000000,621.121,631.474,615.476,621.121,88902.853971999,0
+SOXS.US,D,20211018,000000,634.296,643.707,606.064,606.064,82623.988100472,0
+SOXS.US,D,20211019,000000,603.24,611.711,584.419,585.361,86918.779110717,0
+SOXS.US,D,20211020,000000,590.066,595.713,581.399,589.126,79140.912378645,0
+SOXS.US,D,20211021,000000,600.418,600.418,567.48,569.362,97296.493723625,0
+SOXS.US,D,20211022,000000,579.713,591.949,560.892,589.126,112697.19477439,0
+SOXS.US,D,20211025,000000,581.595,587.149,566.538,576.89,83808.567500299,0
+SOXS.US,D,20211026,000000,562.774,581.595,557.126,575.949,146669.48258369,0
+SOXS.US,D,20211027,000000,586.302,593.83,567.735,589.126,117886.15834021,0
+SOXS.US,D,20211028,000000,564.656,567.48,546.776,546.776,165385.90085658,0
+SOXS.US,D,20211029,000000,561.833,564.186,540.187,541.129,130945.85932302,0
+SOXS.US,D,20211101,000000,539.717,542.07,513.838,515.719,127968.04688126,0
+SOXS.US,D,20211102,000000,516.651,517.601,495.016,496.898,142246.64903875,0
+SOXS.US,D,20211103,000000,494.074,498.78,475.253,478.075,134541.14493417,0
+SOXS.US,D,20211104,000000,462.086,469.597,423.492,431.02,320481.96359501,0
+SOXS.US,D,20211105,000000,420.67,428.198,405.611,415.963,302779.36592257,0
+SOXS.US,D,20211108,000000,408.434,411.918,389.612,398.083,284392.45794022,0
+SOXS.US,D,20211109,000000,386.319,411.259,384.907,398.083,344668.29519449,0
+SOXS.US,D,20211110,000000,420.199,438.548,404.671,432.903,379174.85509047,0
+SOXS.US,D,20211111,000000,411.259,421.61,402.789,405.611,241892.85609825,0
+SOXS.US,D,20211112,000000,399.964,408.434,387.73,394.319,190392.3422343,0
+SOXS.US,D,20211115,000000,386.789,406.553,383.966,393.376,160522.72850352,0
+SOXS.US,D,20211116,000000,400.907,401.848,374.556,377.378,195327.87721485,0
+SOXS.US,D,20211117,000000,376.438,390.553,376.438,384.907,165059.36582826,0
+SOXS.US,D,20211118,000000,365.144,376.438,359.498,366.085,228832.30504053,0
+SOXS.US,D,20211119,000000,366.557,370.79,354.793,361.379,187209.55547766,0
+SOXS.US,D,20211122,000000,354.793,379.26,340.676,378.319,307176.27218248,0
+SOXS.US,D,20211123,000000,381.143,401.848,370.79,381.143,329041.89925269,0
+SOXS.US,D,20211124,000000,391.816,402.789,368.908,369.85,218979.51169019,0
+SOXS.US,D,20211126,000000,390.553,408.434,379.27,399.964,221993.55857538,0
+SOXS.US,D,20211129,000000,381.143,386.789,351.029,351.029,260671.64861833,0
+SOXS.US,D,20211130,000000,357.616,381.143,348.206,370.79,295080.55615798,0
+SOXS.US,D,20211201,000000,356.675,381.143,335.03,379.26,406278.53755309,0
+SOXS.US,D,20211202,000000,391.495,400.907,370.79,379.26,358876.3411337,0
+SOXS.US,D,20211203,000000,363.262,395.26,351.029,382.084,345688.38509746,0
+SOXS.US,D,20211206,000000,386.601,419.258,379.26,383.026,393129.47244441,0
+SOXS.US,D,20211207,000000,357.616,357.691,322.795,325.619,485574.05730766,0
+SOXS.US,D,20211208,000000,329.853,342.277,329.383,331.264,238493.51275596,0
+SOXS.US,D,20211209,000000,337.851,355.733,327.5,353.851,294469.77732857,0
+SOXS.US,D,20211210,000000,335.03,358.087,329.383,344.44,246875.03893999,0
+SOXS.US,D,20211213,000000,341.618,373.615,339.734,371.732,261659.43567438,0
+SOXS.US,D,20211214,000000,384.907,391.495,370.79,375.497,386811.18434851,0
+SOXS.US,D,20211215,000000,372.673,390.553,335.03,335.03,289503.21461347,0
+SOXS.US,D,20211216,000000,332.206,385.396,329.853,381.143,292981.50866388,0
+SOXS.US,D,20211217,000000,391.495,394.319,363.262,380.201,315855.43084757,0
+SOXS.US,D,20211220,000000,398.083,403.73,382.084,388.671,224919.62270644,0
+SOXS.US,D,20211221,000000,365.144,381.143,348.206,350.088,215648.70563825,0
+SOXS.US,D,20211222,000000,355.262,359.498,340.676,340.676,152395.58723904,0
+SOXS.US,D,20211223,000000,336.911,336.911,321.854,327.5,238492.98145914,0
+SOXS.US,D,20211227,000000,324.677,324.677,301.151,301.151,254724.94952146,0
+SOXS.US,D,20211228,000000,296.444,315.266,296.444,310.561,297556.08058189,0
+SOXS.US,D,20211229,000000,312.443,315.266,303.239,310.561,127202.87319466,0
+SOXS.US,D,20211230,000000,310.561,322.551,307.738,321.854,165242.98201079,0
+SOXS.US,D,20211231,000000,319.971,322.795,312.443,321.854,169596.42819046,0
+SOXS.US,D,20220103,000000,317.149,319.971,303.032,303.032,228955.77842253,0
+SOXS.US,D,20220104,000000,300.209,328.442,293.62,306.796,368542.75555801,0
+SOXS.US,D,20220105,000000,313.856,337.851,304.915,336.911,404254.82794871,0
+SOXS.US,D,20220106,000000,338.793,349.137,324.677,328.442,362542.50174123,0
+SOXS.US,D,20220107,000000,331.264,361.379,326.56,357.616,334852.48010314,0
+SOXS.US,D,20220110,000000,369.85,394.319,354.793,355.733,567865.34733665,0
+SOXS.US,D,20220111,000000,362.32,368.908,335.97,335.97,333007.28623177,0
+SOXS.US,D,20220112,000000,327.5,340.676,319.971,329.383,413581.53118346,0
+SOXS.US,D,20220113,000000,315.266,355.733,306.796,351.97,578656.0921009,0
+SOXS.US,D,20220114,000000,361.379,362.131,326.56,327.5,566193.78126752,0
+SOXS.US,D,20220118,000000,344.912,373.615,343.49,369.85,534117.69182473,0
+SOXS.US,D,20220119,000000,363.262,404.671,354.793,403.73,662189.76662422,0
+SOXS.US,D,20220120,000000,393.847,444.197,384.907,443.255,665936.04679288,0
+SOXS.US,D,20220121,000000,447.96,467.724,413.14,465.842,759433.34318413,0
+SOXS.US,D,20220124,000000,496.898,540.187,445.138,445.138,814373.79146776,0
+SOXS.US,D,20220125,000000,483.722,505.837,465.842,498.78,618894.06962048,0
+SOXS.US,D,20220126,000000,455.488,498.309,412.199,472.429,769273.81044814,0
+SOXS.US,D,20220127,000000,457.371,542.822,457.371,538.307,582266.67906059,0
+SOXS.US,D,20220128,000000,543.011,586.302,507.249,508.191,610149.13640851,0
+SOXS.US,D,20220131,000000,498.789,508.181,423.492,424.433,566149.0460749,0
+SOXS.US,D,20220201,000000,413.14,446.079,409.376,411.259,686616.77568518,0
+SOXS.US,D,20220202,000000,388.671,407.267,379.26,381.143,878317.48947941,0
+SOXS.US,D,20220203,000000,411.135,436.667,392.435,431.961,700329.65298399,0
+SOXS.US,D,20220204,000000,440.431,455.488,412.199,423.492,594564.39413775,0
+SOXS.US,D,20220207,000000,420.67,430.079,404.2,423.492,507275.61991848,0
+SOXS.US,D,20220208,000000,431.02,432.433,389.612,395.26,633082.45757718,0
+SOXS.US,D,20220209,000000,378.319,392.435,353.851,355.733,605662.653504,0
+SOXS.US,D,20220210,000000,379.731,393.376,347.264,388.671,941991.60748233,0
+SOXS.US,D,20220211,000000,384.907,454.539,376.438,445.138,826712.31014104,0
+SOXS.US,D,20220214,000000,441.373,463.018,417.846,445.138,683263.23012916,0
+SOXS.US,D,20220215,000000,416.904,418.787,369.85,369.85,758525.35691112,0
+SOXS.US,D,20220216,000000,386.789,394.319,367.027,370.79,680884.93302412,0
+SOXS.US,D,20220217,000000,385.848,414.082,383.966,412.199,817483.57804072,0
+SOXS.US,D,20220218,000000,409.563,443.255,406.553,423.492,858377.91965724,0
+SOXS.US,D,20220222,000000,438.548,454.539,402.789,433.844,1004995.866449,0
+SOXS.US,D,20220223,000000,418.787,468.666,404.671,465.842,854705.06470972,0
+SOXS.US,D,20220224,000000,516.66,522.307,411.259,414.082,951856.0893628,0
+SOXS.US,D,20220225,000000,411.259,431.02,393.376,394.319,717289.39143646,0
+SOXS.US,D,20220228,000000,407.494,423.492,388.671,401.848,795655.56678567,0
+SOXS.US,D,20220301,000000,403.73,455.959,397.592,443.255,654671.17274248,0
+SOXS.US,D,20220302,000000,433.533,435.717,391.495,399.964,567593.85465935,0
+SOXS.US,D,20220303,000000,392.435,432.903,392.435,425.374,734333.18104657,0
+SOXS.US,D,20220304,000000,438.548,473.371,426.316,456.429,641623.90410537,0
+SOXS.US,D,20220307,000000,453.608,527.954,445.609,526.072,540362.87347759,0
+SOXS.US,D,20220308,000000,517.601,543.952,438.548,496.898,969029.19661998,0
+SOXS.US,D,20220309,000000,448.901,464.899,423.962,435.727,702971.36705459,0
+SOXS.US,D,20220310,000000,459.253,487.326,456.429,462.076,678759.3206888,0
+SOXS.US,D,20220311,000000,441.373,494.074,438.548,491.251,580644.52359614,0
+SOXS.US,D,20220314,000000,495.016,546.776,488.428,536.423,670255.48997578,0
+SOXS.US,D,20220315,000000,520.425,533.599,462.076,466.784,645566.65783972,0
+SOXS.US,D,20220316,000000,444.197,457.361,396.2,397.141,1055106.2953014,0
+SOXS.US,D,20220317,000000,404.671,415.963,386.789,387.73,617604.08093068,0
+SOXS.US,D,20220318,000000,393.376,401.848,358.557,363.262,723252.98577235,0
+SOXS.US,D,20220321,000000,366.085,384.907,356.675,365.144,919783.50647906,0
+SOXS.US,D,20220322,000000,365.144,368.908,346.322,359.498,679662.84406849,0
+SOXS.US,D,20220323,000000,370.011,386.789,355.733,385.848,850134.53064757,0
+SOXS.US,D,20220324,000000,374.556,379.26,328.442,329.383,902360.26467692,0
+SOXS.US,D,20220325,000000,328.442,347.264,325.619,328.442,789798.55059277,0
+SOXS.US,D,20220328,000000,337.382,350.088,322.513,322.513,1364559.7056735,0
+SOXS.US,D,20220329,000000,306.985,320.254,298.609,300.867,1327784.0832996,0
+SOXS.US,D,20220330,000000,307.738,333.853,304.068,329.383,1087126.2797995,0
+SOXS.US,D,20220331,000000,330.606,354.039,325.148,352.346,1320903.0456072,0
+SOXS.US,D,20220401,000000,346.887,387.448,343.971,372.202,1546229.6416812,0
+SOXS.US,D,20220404,000000,368.72,373.332,352.159,354.698,586083.40918819,0
+SOXS.US,D,20220405,000000,363.073,405.423,361.473,403.353,1178768.5001984,0
+SOXS.US,D,20220406,000000,428.857,442.69,411.069,431.491,1463977.6676172,0
+SOXS.US,D,20220407,000000,434.785,457.183,417.846,431.02,1115854.561692,0
+SOXS.US,D,20220408,000000,440.619,464.052,439.489,461.889,1056007.9060125,0
+SOXS.US,D,20220411,000000,483.533,493.698,471.017,490.875,769369.01883908,0
+SOXS.US,D,20220412,000000,461.701,502.543,447.489,496.615,1008501.150378,0
+SOXS.US,D,20220413,000000,485.98,494.074,452.195,460.666,709420.46042868,0
+SOXS.US,D,20220414,000000,453.984,502.449,453.231,501.132,689741.43856922,0
+SOXS.US,D,20220418,000000,508.285,510.072,460.711,472.899,891276.77536239,0
+SOXS.US,D,20220419,000000,479.959,487.329,440.204,442.502,720635.28631821,0
+SOXS.US,D,20220420,000000,421.705,450.69,410.413,446.267,789359.5931564,0
+SOXS.US,D,20220421,000000,429.327,489.087,414.082,482.969,1035171.2946319,0
+SOXS.US,D,20220422,000000,487.769,516.472,475.723,514.59,779470.56536263,0
+SOXS.US,D,20220425,000000,524.846,531.434,486.733,488.616,935480.98993597,0
+SOXS.US,D,20220426,000000,506.779,554.493,503.674,552.046,1174229.4189083,0
+SOXS.US,D,20220427,000000,573.69,574.537,520.708,562.022,835806.09284794,0
+SOXS.US,D,20220428,000000,528.048,549.504,449.56,467.63,1153340.5279202,0
+SOXS.US,D,20220429,000000,491.816,532,461.325,529.178,1102070.5968781,0
+SOXS.US,D,20220502,000000,526.165,538.682,472.429,474.405,856251.24472827,0
+SOXS.US,D,20220503,000000,477.135,488.334,451.161,461.514,749301.93777904,0
+SOXS.US,D,20220504,000000,451.819,495.296,406.364,408.245,1002667.1924673,0
+SOXS.US,D,20220505,000000,429.515,485.119,428.387,465.558,1381299.4872407,0
+SOXS.US,D,20220506,000000,480.993,506.026,448.43,479.675,1169301.6408614,0
+SOXS.US,D,20220509,000000,511.013,561.174,493.979,553.458,1414790.7389051,0
+SOXS.US,D,20220510,000000,503.956,552.233,483.252,511.767,996219.90550245,0
+SOXS.US,D,20220511,000000,529.272,564.28,490.875,559.95,1165393.2089019,0
+SOXS.US,D,20220512,000000,577.831,594.864,535.012,551.198,936665.35681707,0
+SOXS.US,D,20220513,000000,519.012,529.93,453.232,464.335,1057992.1933925,0
+SOXS.US,D,20220516,000000,479.3,491.063,464.052,486.733,881552.55584358,0
+SOXS.US,D,20220517,000000,447.584,453.42,411.211,414.175,1502599.1214187,0
+SOXS.US,D,20220518,000000,433.844,481.464,417.846,476.006,1461466.7588248,0
+SOXS.US,D,20220519,000000,487.298,497.556,448.242,484.193,1358077.1405995,0
+SOXS.US,D,20220520,000000,457.748,550.822,456.524,487.016,1866727.544181,0
+SOXS.US,D,20220523,000000,496.427,508.472,475.44,480.334,1045385.1573041,0
+SOXS.US,D,20220524,000000,500.286,531.529,497.556,516.472,1244644.63102,0
+SOXS.US,D,20220525,000000,526.823,526.918,472.052,485.604,1052744.3621385,0
+SOXS.US,D,20220526,000000,498.607,503.484,423.492,429.045,1400102.7194147,0
+SOXS.US,D,20220527,000000,410.129,410.129,374.744,377.755,1307301.4218635,0
+SOXS.US,D,20220531,000000,379.449,399.964,372.486,382.837,1298585.0724207,0
+SOXS.US,D,20220601,000000,375.967,416.621,370.365,401.47,1336280.7946352,0
+SOXS.US,D,20220602,000000,406.533,407.775,357.804,358.557,1154511.1873432,0
+SOXS.US,D,20220603,000000,381.802,395.447,375.967,389.425,1303595.5202535,0
+SOXS.US,D,20220606,000000,367.403,396.67,362.32,388.86,1020481.1499542,0
+SOXS.US,D,20220607,000000,404.012,411.635,376.061,378.414,951119.28692663,0
+SOXS.US,D,20220608,000000,385.096,411.729,380.498,404.671,1069197.7747173,0
+SOXS.US,D,20220609,000000,414.928,437.609,392.813,437.327,1069815.6729242,0
+SOXS.US,D,20220610,000000,459.442,487.016,448.242,485.134,1366943.7407843,0
+SOXS.US,D,20220613,000000,532.94,573.784,519.672,569.362,1473414.0305165,0
+SOXS.US,D,20220614,000000,550.445,579.432,541.788,557.879,991452.79161525,0
+SOXS.US,D,20220615,000000,537.552,568.891,500.098,527.295,832579.4209736,0
+SOXS.US,D,20220616,000000,575.855,644.083,574.444,625.262,1095693.5473534,0
+SOXS.US,D,20220617,000000,621.31,661.212,603.335,617.639,919804.65209267,0
+SOXS.US,D,20220621,000000,579.996,580.184,539.717,567.385,454270.8984851,0
+SOXS.US,D,20220622,000000,596.032,600.605,561.174,586.207,673168.27168623,0
+SOXS.US,D,20220623,000000,575.761,626.015,573.504,598.442,638686.78900036,0
+SOXS.US,D,20220624,000000,568.891,574.066,519.012,519.39,652509.85726056,0
+SOXS.US,D,20220627,000000,503.956,534.541,499.344,519.577,582114.4093907,0
+SOXS.US,D,20220628,000000,513.65,563.056,494.75,561.457,767474.94565986,0
+SOXS.US,D,20220629,000000,583.385,620.933,581.879,600.889,794163.26026511,0
+SOXS.US,D,20220630,000000,625.826,652.177,588.278,622.345,907569.41752207,0
+SOXS.US,D,20220701,000000,658.766,714.101,644.649,691.139,920110.99784166,0
+SOXS.US,D,20220705,000000,744.973,755.792,674.2,674.764,691581.74450981,0
+SOXS.US,D,20220706,000000,673.634,694.339,639.944,663.283,483845.85499704,0
+SOXS.US,D,20220707,000000,615.571,617.698,564.845,574.161,818520.03188588,0
+SOXS.US,D,20220708,000000,600.117,605.513,554.776,565.221,917490.6419034,0
+SOXS.US,D,20220711,000000,592.512,616.792,583.855,606.159,751004.31906399,0
+SOXS.US,D,20220712,000000,592.419,614.059,580.091,601.452,669220.09872427,0
+SOXS.US,D,20220713,000000,638.815,642.014,575.761,588.747,799513.73806557,0
+SOXS.US,D,20220714,000000,594.488,620.933,544.988,552.046,882467.66149403,0
+SOXS.US,D,20220715,000000,527.577,554.21,511.107,511.767,622654.37602531,0
+SOXS.US,D,20220718,000000,488.616,528.048,476.194,519.296,984582.5923781,0
+SOXS.US,D,20220719,000000,493.792,498.309,440.714,450.031,1346921.9262137,0
+SOXS.US,D,20220720,000000,451.443,459.348,408.34,412.952,1621103.4967438,0
+SOXS.US,D,20220721,000000,408.152,426.316,393.74,394.789,1635311.5426831,0
+SOXS.US,D,20220722,000000,399.023,434.504,397.8,424.998,1998270.8999128,0
+SOXS.US,D,20220725,000000,433.844,453.183,430.831,433.279,1364065.0683299,0
+SOXS.US,D,20220726,000000,441.091,458.501,433.938,454.83,1271317.0067206,0
+SOXS.US,D,20220727,000000,429.703,433.279,379.638,391.119,1503757.6672741,0
+SOXS.US,D,20220728,000000,389.142,413.893,373.99,376.813,1470348.9791362,0
+SOXS.US,D,20220729,000000,392.343,396.982,364.674,367.78,1451736.0574847,0
+SOXS.US,D,20220801,000000,375.779,382.931,353.577,364.297,1502378.7394959,0
+SOXS.US,D,20220802,000000,375.497,380.955,348.677,365.991,1434204.7499085,0
+SOXS.US,D,20220803,000000,365.05,366.932,332.969,336.064,1290627.8398807,0
+SOXS.US,D,20220804,000000,337.664,341.035,324.947,327.312,1281417.7031692,0
+SOXS.US,D,20220805,000000,344.723,350.088,327.5,335.501,1809959.5410805,0
+SOXS.US,D,20220808,000000,350.369,366.557,338.416,351.781,1754515.1046292,0
+SOXS.US,D,20220809,000000,375.026,413.705,374.084,400.34,2018673.3355284,0
+SOXS.US,D,20220810,000000,367.875,383.779,347.169,348.676,1729651.1570598,0
+SOXS.US,D,20220811,000000,340.112,353.005,319.971,351.593,1869615.0361626,0
+SOXS.US,D,20220812,000000,342.748,347.734,317.054,319.219,1735661.3992569,0
+SOXS.US,D,20220815,000000,324.96,330.7,313.582,316.019,1623636.4012248,0
+SOXS.US,D,20220816,000000,320.974,336.526,317.054,325.807,2133363.6372101,0
+SOXS.US,D,20220817,000000,340.3,363.262,339.712,350.558,2487576.6798561,0
+SOXS.US,D,20220818,000000,347.451,351.217,317.714,325.807,2602342.2131681,0
+SOXS.US,D,20220819,000000,338.699,357.333,334.188,352.817,2277592.5547009,0
+SOXS.US,D,20220822,000000,373.709,397.14,371.732,392.624,2068448.4098252,0
+SOXS.US,D,20220823,000000,391.872,394.036,367.968,384.249,1680395.1597605,0
+SOXS.US,D,20220824,000000,386.319,397.329,379.073,383.496,1461227.2502163,0
+SOXS.US,D,20220825,000000,382.837,382.837,339.828,339.828,2263526.6837919,0
+SOXS.US,D,20220826,000000,342.936,400.67,340.676,399.871,2660251.4418475,0
+SOXS.US,D,20220829,000000,412.462,425.374,397.705,423.397,2162799.393954,0
+SOXS.US,D,20220830,000000,410.6,453.42,408.434,439.679,2517537.2516032,0
+SOXS.US,D,20220831,000000,432.055,463.58,432.055,452.761,1946894.6032464,0
+SOXS.US,D,20220901,000000,484.946,519.107,477.135,479.017,2472511.1208422,0
+SOXS.US,D,20220902,000000,455.866,499.815,445.232,493.792,2206410.7875309,0
+SOXS.US,D,20220906,000000,489.54,521.836,485.04,508.66,1632212.807084,0
+SOXS.US,D,20220907,000000,506.591,516.283,471.488,483.91,1466929.3402552,0
+SOXS.US,D,20220908,000000,497.273,508.096,454.925,458.878,1789624.3676429,0
+SOXS.US,D,20220909,000000,439.997,442.032,420.293,426.033,2123599.7829482,0
+SOXS.US,D,20220912,000000,421.234,436.667,414.834,421.421,1619924.5490904,0
+SOXS.US,D,20220913,000000,469.419,504.05,459.537,500.098,2728846.4310386,0
+SOXS.US,D,20220914,000000,491.627,505.651,472.24,481.84,2142215.3610838,0
+SOXS.US,D,20220915,000000,492.474,516.928,475.44,505.273,2524554.6200608,0
+SOXS.US,D,20220916,000000,521.743,535.66,496.427,497.744,1897488.8865019,0
+SOXS.US,D,20220919,000000,517.13,518.449,482.673,489.462,1360718.1108545,0
+SOXS.US,D,20220920,000000,504.426,521.461,497.18,511.862,1116759.4664434,0
+SOXS.US,D,20220921,000000,507.72,524.659,457.465,523.906,2188632.7457093,0
+SOXS.US,D,20220922,000000,534.71,577.55,527.954,568.797,1635289.2282164,0
+SOXS.US,D,20220923,000000,591.949,622.063,584.326,592.889,1821535.436292,0
+SOXS.US,D,20220926,000000,598.442,621.593,570.021,618.957,1279500.7842265,0
+SOXS.US,D,20220927,000000,586.96,628.65,570.585,599.571,1277749.8424118,0
+SOXS.US,D,20220928,000000,615.852,623.476,568.326,576.42,1421532.151792,0
+SOXS.US,D,20220929,000000,606.63,656.507,603.335,631.381,1631005.7006989,0
+SOXS.US,D,20220930,000000,656.018,665.636,605.783,665.636,1468851.7846849,0
+SOXS.US,D,20221003,000000,638.532,654.671,570.116,590.16,1568842.4846054,0
+SOXS.US,D,20221004,000000,540.093,541.119,508.096,510.072,1698419.1920117,0
+SOXS.US,D,20221005,000000,534.635,548.657,482.545,496.146,2023955.3822979,0
+SOXS.US,D,20221006,000000,496.709,509.13,471.488,505.557,1789812.1279406,0
+SOXS.US,D,20221007,000000,549.204,603.428,544.61,594.864,2250482.1778983,0
+SOXS.US,D,20221010,000000,600.323,679.94,599.101,656.224,2094825.1719726,0
+SOXS.US,D,20221011,000000,688.798,737.488,671.94,711.372,2235578.4518972,0
+SOXS.US,D,20221012,000000,712.408,740.077,702.535,731.417,1507623.5954877,0
+SOXS.US,D,20221013,000000,821.481,843.125,626.015,664.694,3088068.0088489,0
+SOXS.US,D,20221014,000000,641.825,758.522,641.355,753.345,1849329.1670702,0
+SOXS.US,D,20221017,000000,692.833,722.448,671.47,708.173,1387329.0686421,0
+SOXS.US,D,20221018,000000,640.132,734.429,623.477,698.951,1788934.0005492,0
+SOXS.US,D,20221019,000000,711.749,719.936,663.472,681.727,1226376.8397857,0
+SOXS.US,D,20221020,000000,673.447,682.764,607.946,669.682,1837760.0724581,0
+SOXS.US,D,20221021,000000,677.944,685.211,591.619,597.595,1926293.6751371,0
+SOXS.US,D,20221024,000000,591.665,630.816,580.373,586.207,1526474.2193384,0
+SOXS.US,D,20221025,000000,581.238,584.419,536.235,549.504,1464671.1162325,0
+SOXS.US,D,20221026,000000,581.22,591.195,525.977,565.785,1839517.0710566,0
+SOXS.US,D,20221027,000000,555.527,597.406,537.836,595.523,1447280.0710179,0
+SOXS.US,D,20221028,000000,592.983,597.595,522.926,525.224,1592117.5358915,0
+SOXS.US,D,20221031,000000,537.741,567.668,535.012,558.916,1244809.8643324,0
+SOXS.US,D,20221101,000000,527.013,556.845,520.236,546.305,1176854.4502586,0
+SOXS.US,D,20221102,000000,536.705,600.794,507.154,598.348,2122153.8055107,0
+SOXS.US,D,20221103,000000,632.114,650.202,595.063,623.288,1695423.8467748,0
+SOXS.US,D,20221104,000000,558.72,581.689,532.282,534.728,2238948.4676547,0
+SOXS.US,D,20221107,000000,520.048,542.446,494.514,499.344,1089058.3938314,0
+SOXS.US,D,20221108,000000,473.746,499.344,449.842,469.699,2281419.2732088,0
+SOXS.US,D,20221109,000000,490.217,515.532,486.357,513.931,2029369.5094579,0
+SOXS.US,D,20221110,000000,425.111,438.548,349.24,355.451,3781423.7534555,0
+SOXS.US,D,20221111,000000,347.351,360.11,314.326,318.935,3369829.4849143,0
+SOXS.US,D,20221114,000000,325.994,331.453,312.725,330.041,2755492.560676,0
+SOXS.US,D,20221115,000000,290.779,316.396,287.505,301.151,4882118.0790395,0
+SOXS.US,D,20221116,000000,322.607,345.288,321.289,340.393,3831954.8631336,0
+SOXS.US,D,20221117,000000,362.508,363.073,326.842,330.888,4762705.3986632,0
+SOXS.US,D,20221118,000000,315.849,340.582,314.231,329.101,2948055.7817351,0
+SOXS.US,D,20221121,000000,340.393,349.24,337.099,345.662,2468231.4186618,0
+SOXS.US,D,20221122,000000,338.416,346.229,314.419,314.701,2614955.1997809,0
+SOXS.US,D,20221123,000000,315.266,316.678,294.656,304.633,3623768.540173,0
+SOXS.US,D,20221125,000000,308.02,316.491,306.702,316.491,1314796.7449443,0
+SOXS.US,D,20221128,000000,328.254,346.887,318.278,341.43,2706099.7013147,0
+SOXS.US,D,20221129,000000,338.605,350.746,331.264,343.782,2536798.0366025,0
+SOXS.US,D,20221130,000000,341.315,350.369,281.858,282.422,4081938.8385716,0
+SOXS.US,D,20221201,000000,277.529,300.396,276.492,289.009,3414139.9588528,0
+SOXS.US,D,20221202,000000,311.032,314.984,297.103,299.174,3530477.5994684,0
+SOXS.US,D,20221205,000000,304.424,318.184,296.076,309.244,2364515.5841862,0
+SOXS.US,D,20221206,000000,309.62,339.075,309.149,330.793,2760390.7986195,0
+SOXS.US,D,20221207,000000,340.112,341.655,324.772,330.888,2349108.5075736,0
+SOXS.US,D,20221208,000000,325.719,332.769,302.561,303.974,2740668.4229392,0
+SOXS.US,D,20221209,000000,308.114,315.642,296.256,312.725,2699954.6159836,0
+SOXS.US,D,20221212,000000,316.207,321.854,294.656,294.75,2329427.6793049,0
+SOXS.US,D,20221213,000000,255.977,291.739,252.213,280.352,4627003.5826863,0
+SOXS.US,D,20221214,000000,282.611,302.938,272.492,293.433,3379501.3185662,0
+SOXS.US,D,20221215,000000,311.765,331.829,307.738,329.946,3498032.4712514,0
+SOXS.US,D,20221216,000000,335.689,348.298,327.5,338.51,2760613.730767,0
+SOXS.US,D,20221219,000000,338.04,361.285,337.164,351.5,2339844.7098828,0
+SOXS.US,D,20221220,000000,364.267,367.002,347.672,357.949,2182716.7124568,0
+SOXS.US,D,20221221,000000,351.896,352.938,329.755,332.772,2421630.8664256,0
+SOXS.US,D,20221222,000000,350.876,394.065,350.876,374.357,4097634.9558213,0
+SOXS.US,D,20221223,000000,383.786,395.763,373.179,373.98,2937564.9340033,0
+SOXS.US,D,20221227,000000,381.712,399.063,381.43,394.726,2445113.3907452,0
+SOXS.US,D,20221228,000000,401.515,416.224,386.992,411.132,2572715.1491286,0
+SOXS.US,D,20221229,000000,391.802,395.952,366.247,370.586,2961764.1338682,0
+SOXS.US,D,20221230,000000,388.576,396.605,371.953,372.565,2072684.2158291,0
+SOXS.US,D,20230103,000000,353.613,391.33,352.669,385.579,2287117.7172994,0
+SOXS.US,D,20230104,000000,364.078,376.244,347.766,354.178,3431181.2075831,0
+SOXS.US,D,20230105,000000,364.936,374.64,358.043,373.697,2565540.1218948,0
+SOXS.US,D,20230106,000000,359.08,373.414,314.667,321.456,3831029.0017494,0
+SOXS.US,D,20230109,000000,303.07,309.764,281.004,302.787,4266221.9018422,0
+SOXS.US,D,20230110,000000,306.746,311.131,290.433,291.094,2681204.8526469,0
+SOXS.US,D,20230111,000000,290.81,298.543,279.871,280.155,2826392.4163469,0
+SOXS.US,D,20230112,000000,276.384,293.548,265.162,271.008,5489871.1615542,0
+SOXS.US,D,20230113,000000,280.627,282.701,267.331,268.274,3010350.5575315,0
+SOXS.US,D,20230117,000000,269.783,274.214,258.466,265.822,3048640.2052148,0
+SOXS.US,D,20230118,000000,258.278,271.102,252.054,270.724,3885579.6972896,0
+SOXS.US,D,20230119,000000,278.353,296.469,277.42,293.733,4784837.0867826,0
+SOXS.US,D,20230120,000000,285.246,293.639,265.727,266.671,3568284.9086804,0
+SOXS.US,D,20230123,000000,259.221,260.353,223.766,226.784,6380892.2967962,0
+SOXS.US,D,20230124,000000,234.139,235.554,225.179,230.838,3448671.4632303,0
+SOXS.US,D,20230125,000000,243.002,249.131,228.301,229.14,4665341.2490832,0
+SOXS.US,D,20230126,000000,221.984,233.479,217.636,218.485,4361523.3118577,0
+SOXS.US,D,20230127,000000,229.801,231.498,216.976,222.728,4193557.0675188,0
+SOXS.US,D,20230130,000000,231.781,241.022,227.915,239.512,4251101.9354986,0
+SOXS.US,D,20230131,000000,242.625,242.625,226.784,226.973,3813030.7739415,0
+SOXS.US,D,20230201,000000,224.142,224.426,184.443,191.515,7360741.9617253,0
+SOXS.US,D,20230202,000000,185.858,191.515,173.6,179.068,6661546.9155902,0
+SOXS.US,D,20230203,000000,190.385,192.176,176.9,188.781,6843868.5168199,0
+SOXS.US,D,20230206,000000,197.835,200.898,189.63,198.023,4829779.6850926,0
+SOXS.US,D,20230207,000000,196.703,197.74,176.505,179.162,6019586.4396181,0
+SOXS.US,D,20230208,000000,182.559,192.176,178.597,190.668,3964508.7085569,0
+SOXS.US,D,20230209,000000,180.955,194.062,174.449,189.349,5733423.3452618,0
+SOXS.US,D,20230210,000000,195.666,205.094,193.987,198.871,5471009.59317,0
+SOXS.US,D,20230213,000000,196.42,201.701,188.405,190.385,3337012.6073006,0
+SOXS.US,D,20230214,000000,195.1,199.72,178.032,179.823,7250491.4294478,0
+SOXS.US,D,20230215,000000,185.858,189.725,177.653,177.748,4671922.2988488,0
+SOXS.US,D,20230216,000000,187.179,191.941,181.898,190.761,5618946.0392036,0
+SOXS.US,D,20230217,000000,194.534,205.566,192.836,200.003,5453823.37848,0
+SOXS.US,D,20230221,000000,209.528,221.031,202.738,219.711,4194394.2141235,0
+SOXS.US,D,20230222,000000,218.014,227.159,213.11,223.012,4352894.1480336,0
+SOXS.US,D,20230223,000000,201.041,214.807,198.023,200.946,5703056.6846556,0
+SOXS.US,D,20230224,000000,212.451,216.788,209.15,211.508,4291782.9761305,0
+SOXS.US,D,20230227,000000,202.454,209.15,201.606,208.301,2894289.9478493,0
+SOXS.US,D,20230228,000000,210.47,211.979,198.212,206.886,3716333.5539929,0
+SOXS.US,D,20230301,000000,205.094,209.528,199.247,206.321,3950656.2335003,0
+SOXS.US,D,20230302,000000,216.128,221.22,198.871,201.795,4291222.5099782,0
+SOXS.US,D,20230303,000000,201.606,207.074,192.176,193.025,3558230.1353039,0
+SOXS.US,D,20230306,000000,191.421,201.097,186.235,199.436,3450273.1132393,0
+SOXS.US,D,20230307,000000,199.342,208.537,196.277,206.037,4282410.4125472,0
+SOXS.US,D,20230308,000000,203.398,203.586,188.97,189.725,4799971.3696693,0
+SOXS.US,D,20230309,000000,190.856,202.124,181.427,201.041,5891264.9302839,0
+SOXS.US,D,20230310,000000,198.212,215.75,196.326,212.356,7813695.8592036,0
+SOXS.US,D,20230313,000000,219.147,226.123,204.907,212.92,6566016.4408843,0
+SOXS.US,D,20230314,000000,201.795,205.091,190.197,193.496,5314145.9871179,0
+SOXS.US,D,20230315,000000,202.644,213.299,199.625,200.852,5262100.0503384,0
+SOXS.US,D,20230316,000000,203.964,206.683,176.335,177.748,6028953.5947295,0
+SOXS.US,D,20230317,000000,176.994,183.971,172.562,180.483,4759140.0583585,0
+SOXS.US,D,20230320,000000,180.295,184.633,173.411,174.732,3655500.5472208,0
+SOXS.US,D,20230321,000000,170.902,182.332,165.376,174.521,4196849.2694891,0
+SOXS.US,D,20230322,000000,174.331,179.38,160.422,179.189,5867754.8221457,0
+SOXS.US,D,20230323,000000,170.52,174.807,157.659,164.805,7721112.0368947,0
+SOXS.US,D,20230324,000000,168.9,178.819,167.758,173.378,4948067.5732761,0
+SOXS.US,D,20230327,000000,171.949,181.857,170.234,180.047,3549694.0485056,0
+SOXS.US,D,20230328,000000,181.474,192.431,181.19,184.047,3926690.1560119,0
+SOXS.US,D,20230329,000000,175.665,176.141,162.423,166.233,5637037.3146742,0
+SOXS.US,D,20230330,000000,160.422,161.946,155.468,158.613,5325375.3455858,0
+SOXS.US,D,20230331,000000,161.946,163.09,154.993,155.088,4440070.214614,0
+SOXS.US,D,20230403,000000,158.517,165.376,156.611,159.565,4319748.1805145,0
+SOXS.US,D,20230404,000000,159.088,171.282,158.716,168.614,4530492.5824049,0
+SOXS.US,D,20230405,000000,174.331,183.096,173.663,177.855,4736421.873305,0
+SOXS.US,D,20230406,000000,183.189,187.096,176.712,180.428,3925061.3951197,0
+SOXS.US,D,20230410,000000,185.667,186.62,170.806,171.378,3541163.8384733,0
+SOXS.US,D,20230411,000000,168.235,174.988,167.948,174.235,2688771.8333959,0
+SOXS.US,D,20230412,000000,169.091,184.047,168.33,183.38,4833619.8276225,0
+SOXS.US,D,20230413,000000,182.713,186.905,175.95,179.285,3163199.9849844,0
+SOXS.US,D,20230414,000000,179.856,186.048,173.473,180.047,3320400.9195173,0
+SOXS.US,D,20230417,000000,186.238,187.763,179.903,180.333,2510728.4069898,0
+SOXS.US,D,20230418,000000,175.474,182.428,171.473,177.664,2624891.4658981,0
+SOXS.US,D,20230419,000000,184.715,187.382,182.618,183.857,2445054.4710076,0
+SOXS.US,D,20230420,000000,189.858,190.239,176.331,184.334,3958606.1434869,0
+SOXS.US,D,20230421,000000,186.525,193.764,186.429,188.62,3431952.8803055,0
+SOXS.US,D,20230424,000000,190.049,195.383,186.715,191.478,2223003.3235346,0
+SOXS.US,D,20230425,000000,195.003,211.186,194.907,211.007,3569301.2182482,0
+SOXS.US,D,20230426,000000,204.052,210.912,201.195,207.292,3394673.9278123,0
+SOXS.US,D,20230427,000000,209.577,221.201,204.433,205.099,3614784.8595357,0
+SOXS.US,D,20230428,000000,203.005,205.29,194.336,194.526,2681830.1796012,0
+SOXS.US,D,20230501,000000,191.859,193.717,187.382,189.096,2404220.8181991,0
+SOXS.US,D,20230502,000000,189.096,198.813,185.952,193.383,3200662.8501537,0
+SOXS.US,D,20230503,000000,196.241,200.433,189.477,199.956,3604394.2132253,0
+SOXS.US,D,20230504,000000,205.099,209.102,197.67,203.576,2995347.0213994,0
+SOXS.US,D,20230505,000000,203.194,206.243,187.572,190.335,2901864.0611509,0
+SOXS.US,D,20230508,000000,190.811,195.67,187.477,187.858,2038343.2397067,0
+SOXS.US,D,20230509,000000,195.861,199.861,195.098,197.575,2132221.4232575,0
+SOXS.US,D,20230510,000000,191.002,197.67,187.382,191.668,3179814.5847661,0
+SOXS.US,D,20230511,000000,191.478,201.004,190.517,195.383,2477903.9832708,0
+SOXS.US,D,20230512,000000,193.859,202.052,191.192,195.67,2206322.6957431,0
+SOXS.US,D,20230515,000000,195.003,196.718,180.333,180.524,3226936.2245688,0
+SOXS.US,D,20230516,000000,182.522,182.618,175.283,181.38,3034075.2309741,0
+SOXS.US,D,20230517,000000,176.427,180.524,165.947,168.235,4624519.3027347,0
+SOXS.US,D,20230518,000000,166.137,166.52,151.277,152.23,6415315.7654264,0
+SOXS.US,D,20230519,000000,153.354,157.659,152.754,154.802,3838458.3645485,0
+SOXS.US,D,20230522,000000,159.088,159.451,151.944,153.278,3281908.8991671,0
+SOXS.US,D,20230523,000000,156.42,160.042,153.468,158.993,3341565.3635468,0
+SOXS.US,D,20230524,000000,168.614,172.521,165.376,167.377,5448559.9930863,0
+SOXS.US,D,20230525,000000,145.084,150.61,132.415,134.321,10391375.032928,0
+SOXS.US,D,20230526,000000,128.604,128.699,106.027,108.123,11347967.215533,0
+SOXS.US,D,20230530,000000,100.596,109.838,99.4063,108.409,9696937.1435775,0
+SOXS.US,D,20230531,000000,114.029,116.982,109.457,116.697,10252282.148887,0
+SOXS.US,D,20230601,000000,114.887,118.412,107.836,111.076,7801518.6169176,0
+SOXS.US,D,20230602,000000,108.314,114.316,107.456,111.648,6178294.2100933,0
+SOXS.US,D,20230605,000000,113.362,118.792,113.362,117.172,4397184.549823,0
+SOXS.US,D,20230606,000000,119.65,120.221,111.076,112.981,5537326.5169539,0
+SOXS.US,D,20230607,000000,110.886,114.22,105.85,113.362,7816872.9109973,0
+SOXS.US,D,20230608,000000,112.79,114.411,109.171,110.124,5079767.7345905,0
+SOXS.US,D,20230609,000000,106.409,111.172,104.216,109.361,5805675.0563226,0
+SOXS.US,D,20230612,000000,105.551,106.008,98.4067,98.8824,6627079.4550368,0
+SOXS.US,D,20230613,000000,94.1194,98.3108,92.881,94.7863,8073089.8270384,0
+SOXS.US,D,20230614,000000,95.9295,97.7394,90.6901,90.9757,9250676.1840926,0
+SOXS.US,D,20230615,000000,94.0241,95.1673,91.1662,93.3573,7352213.9656263,0
+SOXS.US,D,20230616,000000,90.4042,96.3105,90.309,96.2152,5840171.909697,0
+SOXS.US,D,20230620,000000,97.4348,100.836,94.7863,98.2159,5306723.2200941,0
+SOXS.US,D,20230621,000000,100.136,105.918,98.6903,105.533,7243360.1916342,0
+SOXS.US,D,20230622,000000,108.136,108.328,102.834,103.799,5192800.245891,0
+SOXS.US,D,20230623,000000,109.292,111.316,107.943,109.774,5179875.7607552,0
+SOXS.US,D,20230626,000000,107.653,108.811,102.449,108.617,5365728.3068543,0
+SOXS.US,D,20230627,000000,107.653,109.099,96.8594,97.4377,6309975.6499103,0
+SOXS.US,D,20230628,000000,102.256,102.497,97.1485,100.136,5977898.1540894,0
+SOXS.US,D,20230629,000000,98.4976,102.353,98.305,99.3647,5816529.2185651,0
+SOXS.US,D,20230630,000000,96.763,97.7268,93.9681,95.1246,4726157.9866845,0
+SOXS.US,D,20230703,000000,93.8717,95.992,91.9442,92.7152,2323738.1339146,0
+SOXS.US,D,20230705,000000,94.8355,98.9802,94.0655,98.8833,4494150.5968639,0
+SOXS.US,D,20230706,000000,104.185,106.594,102.256,102.546,6187740.9385195,0
+SOXS.US,D,20230707,000000,102.063,103.22,97.8227,102.546,4731131.2411585,0
+SOXS.US,D,20230710,000000,101.872,102.16,95.992,96.2812,5506982.1810332,0
+SOXS.US,D,20230711,000000,95.221,100.715,94.9319,96.1848,4986025.8114078,0
+SOXS.US,D,20230712,000000,92.2333,93.9681,90.4985,91.0768,6456815.1619456,0
+SOXS.US,D,20230713,000000,88.3782,89.342,84.9086,85.4869,6139590.6089946,0
+SOXS.US,D,20230714,000000,85.4869,89.8721,83.1738,88.5709,7077334.7767066,0
+SOXS.US,D,20230717,000000,88.6673,90.4021,81.0535,82.4028,6992927.5533735,0
+SOXS.US,D,20230718,000000,83.6557,85.4869,81.1499,82.0173,5518077.1941595,0
+SOXS.US,D,20230719,000000,81.6318,85.6796,81.6318,84.9086,5746581.277893,0
+SOXS.US,D,20230720,000000,89.6311,95.6499,88.7637,94.3536,9596613.191667,0
+SOXS.US,D,20230721,000000,91.4623,93.5826,89.2456,91.7514,7009091.2789053,0
+SOXS.US,D,20230724,000000,91.8478,93.3898,89.9202,91.8478,4611158.4677104,0
+SOXS.US,D,20230725,000000,90.4985,90.4985,85.6796,87.2217,5460077.3699975,0
+SOXS.US,D,20230726,000000,90.4985,93.7753,88.7647,91.0768,6646429.26934,0
+SOXS.US,D,20230727,000000,84.1376,87.5108,80.1861,85.776,12446837.822201,0
+SOXS.US,D,20230728,000000,80.9571,83.6557,79.5115,80.4752,7613077.3724084,0
+SOXS.US,D,20230731,000000,79.7042,81.0535,78.7404,79.5115,5908672.6846969,0
+SOXS.US,D,20230801,000000,81.3426,82.4028,78.8368,79.2223,6481084.8222435,0
+SOXS.US,D,20230802,000000,82.4028,89.8239,82.3064,88.3782,10657917.379639,0
+SOXS.US,D,20230803,000000,92.0406,92.6719,87.2217,89.1492,8659652.7128212,0
+SOXS.US,D,20230804,000000,90.2094,92.8116,86.0652,89.8239,8034018.7318613,0
+SOXS.US,D,20230807,000000,87.7999,89.5347,86.6434,86.8362,5260764.7367598,0
+SOXS.US,D,20230808,000000,91.0768,94.6427,90.7876,91.2695,5923776.2046371,0
+SOXS.US,D,20230809,000000,91.4623,96.763,91.2214,96.1848,6324347.360295,0
+SOXS.US,D,20230810,000000,93.9681,99.5565,90.7876,97.6304,7837625.554949,0
+SOXS.US,D,20230811,000000,101.293,105.244,101.004,104.473,7632508.6644399,0
+SOXS.US,D,20230814,000000,106.112,107.027,95.7029,95.7029,6974647.1519686,0
+SOXS.US,D,20230815,000000,96.9558,100.908,96.1848,100.618,6904766.2393658,0
+SOXS.US,D,20230816,000000,101.004,106.69,100.618,106.498,7101094.9821743,0
+SOXS.US,D,20230817,000000,105.918,110.641,105.244,109.678,6272903.835891,0
+SOXS.US,D,20230818,000000,113.34,114.111,106.786,107.943,5979598.1353396,0
+SOXS.US,D,20230821,000000,106.305,107.027,98.2091,98.8833,5455734.7604233,0
+SOXS.US,D,20230822,000000,95.221,102.546,94.7526,101.389,6130023.0265313,0
+SOXS.US,D,20230823,000000,103.317,103.606,94.0645,95.4138,6539355.8714414,0
+SOXS.US,D,20230824,000000,90.113,105.437,89.9202,104.955,10079889.825511,0
+SOXS.US,D,20230825,000000,105.052,109.87,100.811,103.317,10556031.394008,0
+SOXS.US,D,20230828,000000,100.425,102.834,98.6903,99.5575,4851556.4021951,0
+SOXS.US,D,20230829,000000,101.101,101.679,90.7876,91.8478,7442423.804181,0
+SOXS.US,D,20230830,000000,92.5224,94.6427,89.342,90.5949,6670101.7987728,0
+SOXS.US,D,20230831,000000,91.5587,91.7514,87.2217,88.7637,6243857.1286718,0
+SOXS.US,D,20230901,000000,87.0289,90.2094,86.4506,88.0891,6387219.6893098,0
+SOXS.US,D,20230905,000000,89.342,90.6914,86.2579,88.2818,5954568.1318653,0
+SOXS.US,D,20230906,000000,88.9565,93.3898,87.318,90.3057,6566471.4232024,0
+SOXS.US,D,20230907,000000,96.6668,100.04,95.7993,96.5703,8030479.0064982,0
+SOXS.US,D,20230908,000000,97.2449,99.4616,95.221,98.2091,5420485.8816203,0
+SOXS.US,D,20230911,000000,94.8355,102.449,94.5464,98.4018,5280768.4651046,0
+SOXS.US,D,20230912,000000,100.618,101.293,95.992,100.811,5323080.2970131,0
+SOXS.US,D,20230913,000000,101.196,101.582,96.3775,99.173,6199179.6001993,0
+SOXS.US,D,20230914,000000,96.4739,100.329,96.1848,97.3413,6013560.9260324,0
+SOXS.US,D,20230915,000000,99.3647,107.46,99.2847,105.918,8194140.592517,0
+SOXS.US,D,20230918,000000,108.617,109.196,103.702,104.955,5571224.1238482,0
+SOXS.US,D,20230919,000000,105.83,109.449,105.537,107.591,5523600.541701,0
+SOXS.US,D,20230920,000000,106.222,113.166,104.95,113.166,4987815.5284969,0
+SOXS.US,D,20230921,000000,117.372,119.622,115.025,119.328,6917402.6023973,0
+SOXS.US,D,20230922,000000,116.199,118.008,112.97,116.394,5045168.4490448,0
+SOXS.US,D,20230925,000000,118.155,119.866,113.655,114.145,5584328.6790007,0
+SOXS.US,D,20230926,000000,117.176,121.822,116.003,120.111,5794419.026803,0
+SOXS.US,D,20230927,000000,117.274,122.654,114.389,117.078,6403228.6686639,0
+SOXS.US,D,20230928,000000,118.155,119.524,107.004,110.72,9409179.3476422,0
+SOXS.US,D,20230929,000000,106.222,110.818,104.853,109.547,8291166.3264604,0
+SOXS.US,D,20231002,000000,109.058,112.188,105.439,108.08,6914906.2322574,0
+SOXS.US,D,20231003,000000,111.21,117.176,106.613,114.926,7754032.0649156,0
+SOXS.US,D,20231004,000000,113.264,115.905,109.157,110.232,6551159.9418492,0
+SOXS.US,D,20231005,000000,110.526,115.122,108.96,111.797,5735553.7866782,0
+SOXS.US,D,20231006,000000,113.949,116.216,103.287,104.95,8772438.4146012,0
+SOXS.US,D,20231009,000000,108.374,110.72,104.853,105.83,5519982.9162339,0
+SOXS.US,D,20231010,000000,104.853,106.172,98.8863,101.82,6340424.4658336,0
+SOXS.US,D,20231011,000000,100.745,103.189,98.8863,99.5703,5416582.768157,0
+SOXS.US,D,20231012,000000,99.082,101.82,94.6185,98.8863,8372336.1333254,0
+SOXS.US,D,20231013,000000,98.3969,107.689,98.0057,107.004,8187795.8276992,0
+SOXS.US,D,20231016,000000,106.32,106.515,101.331,102.407,5672517.6035126,0
+SOXS.US,D,20231017,000000,108.57,112.286,102.651,104.95,8291736.2067553,0
+SOXS.US,D,20231018,000000,110.134,112.278,107.787,110.526,6676115.7558481,0
+SOXS.US,D,20231019,000000,107.591,117.078,106.711,115.807,9892963.5507318,0
+SOXS.US,D,20231020,000000,115.807,121.543,113.46,120.991,6603140.4063987,0
+SOXS.US,D,20231023,000000,123.143,127.038,116.589,122.849,7141981.9573306,0
+SOXS.US,D,20231024,000000,120.991,122.751,117.46,117.861,5906274.4440342,0
+SOXS.US,D,20231025,000000,123.045,134.293,121.626,132.337,7321991.6430453,0
+SOXS.US,D,20231026,000000,131.066,136.833,126.174,134.782,7968104.9292458,0
+SOXS.US,D,20231027,000000,129.403,132.728,126.909,130.772,6028508.8598113,0
+SOXS.US,D,20231030,000000,133.609,140.553,131.163,136.151,6615147.8680476,0
+SOXS.US,D,20231031,000000,136.053,141.042,131.457,132.63,5643826.5741783,0
+SOXS.US,D,20231101,000000,132.317,132.435,122.654,123.143,6486441.4156171,0
+SOXS.US,D,20231102,000000,116.394,120.062,112.139,114.731,6349348.8076095,0
+SOXS.US,D,20231103,000000,111.21,111.993,103.385,105.83,8263842.6417734,0
+SOXS.US,D,20231106,000000,105.537,109.743,104.461,106.418,5584467.5195892,0
+SOXS.US,D,20231107,000000,107.297,107.885,103.091,104.657,6279894.1610367,0
+SOXS.US,D,20231108,000000,104.266,106.477,102.701,104.266,5106815.306174,0
+SOXS.US,D,20231109,000000,102.309,106.515,98.6414,105.928,7608900.9139973,0
+SOXS.US,D,20231110,000000,102.016,103.384,92.137,93.213,9081122.5519332,0
+SOXS.US,D,20231113,000000,95.3647,97.7122,94.9735,95.756,5405545.7592814,0
+SOXS.US,D,20231114,000000,88.6158,89.2027,84.41,85.486,9121277.9492446,0
+SOXS.US,D,20231115,000000,83.8231,85.486,81.5735,83.6275,8323294.9383484,0
+SOXS.US,D,20231116,000000,84.7524,85.486,82.6494,83.4319,7689438.9859606,0
+SOXS.US,D,20231117,000000,84.3122,84.7035,81.2802,81.867,5499993.9610471,0
+SOXS.US,D,20231120,000000,82.0626,82.1506,77.2699,78.0524,6319232.7708211,0
+SOXS.US,D,20231121,000000,80.1064,83.8231,80.1064,82.4539,7756942.8098017,0
+SOXS.US,D,20231122,000000,81.1823,82.6494,77.8567,81.867,7646641.5279064,0
+SOXS.US,D,20231124,000000,82.1604,82.9429,81.4758,81.7692,2836277.2558993,0
+SOXS.US,D,20231127,000000,82.845,83.4319,80.1064,82.2583,5000129.5027264,0
+SOXS.US,D,20231128,000000,83.921,85.7676,82.405,83.7254,6322549.2001366,0
+SOXS.US,D,20231129,000000,80.3021,81.4758,77.1721,81.0845,7730660.5317676,0
+SOXS.US,D,20231130,000000,80.4977,84.8013,80.3998,82.6494,8568057.9115617,0
+SOXS.US,D,20231201,000000,84.3122,86.2685,81.197,81.5735,8210467.4325195,0
+SOXS.US,D,20231204,000000,84.3122,88.0291,83.921,84.41,6628559.6848688,0
+SOXS.US,D,20231205,000000,86.9531,88.1268,85.2904,85.975,5973382.1939137,0
+SOXS.US,D,20231206,000000,82.356,87.9312,82.1604,87.7356,5765516.0559813,0
+SOXS.US,D,20231207,000000,85.486,86.3662,79.8129,80.7911,7897405.3181321,0
+SOXS.US,D,20231208,000000,81.466,81.5735,77.759,78.9327,7959655.7944326,0
+SOXS.US,D,20231211,000000,76.683,76.9765,70.032,70.9122,10327064.395563,0
+SOXS.US,D,20231212,000000,71.9882,72.3677,69.2495,69.4451,6954612.8002731,0
+SOXS.US,D,20231213,000000,69.3473,70.1298,64.848,66.0218,9125404.1115948,0
+SOXS.US,D,20231214,000000,64.5547,64.6524,60.0554,60.8378,12484565.963453,0
+SOXS.US,D,20231215,000000,60.3487,60.5444,58.0014,60.1531,10907177.896138,0
+SOXS.US,D,20231218,000000,60.0554,62.305,59.7619,60.5444,6781009.3092833,0
+SOXS.US,D,20231219,000000,60.5444,60.6422,59.2729,59.7619,5380271.762458,0
+SOXS.US,D,20231220,000000,60.74,64.9458,59.9575,64.848,9375950.439426,0
+SOXS.US,D,20231221,000000,60.8908,61.7805,59.3092,59.7046,9469153.4588871,0
+SOXS.US,D,20231222,000000,59.0127,60.4954,58.0242,59.1116,6567866.5928262,0
+SOXS.US,D,20231226,000000,58.3208,58.4196,55.2564,56.0472,6343623.9920775,0
+SOXS.US,D,20231227,000000,55.3553,56.5415,54.9599,55.8495,5613279.0707419,0
+SOXS.US,D,20231228,000000,55.3553,56.2449,54.9599,55.9484,3816864.7887742,0
+SOXS.US,D,20231229,000000,56.0472,58.3208,55.7507,57.53,7052572.0816424,0
+SOXS.US,D,20240102,000000,60.1,65.0425,60.1,63.5597,11593458.494573,0
+SOXS.US,D,20240103,000000,66.9206,68.4824,65.8333,67.7114,10900098.058411,0
+SOXS.US,D,20240104,000000,71.0722,71.4676,67.4148,69.4907,10957653.062398,0
+SOXS.US,D,20240105,000000,69.1941,69.8861,66.5252,68.4033,9634686.1598706,0
+SOXS.US,D,20240108,000000,67.0195,67.1835,61.1874,61.7805,8822345.1557773,0
+SOXS.US,D,20240109,000000,63.8563,64.1528,60.2977,61.7805,7718372.2290205,0
+SOXS.US,D,20240110,000000,61.4839,64.7459,61.2872,62.2747,7011533.8273105,0
+SOXS.US,D,20240111,000000,62.3736,65.5367,60.5449,61.6816,11917713.59268,0
+SOXS.US,D,20240112,000000,61.6816,63.6586,60.6931,62.6701,6676144.1418796,0
+SOXS.US,D,20240116,000000,62.5218,63.5479,58.7162,60.1,11789908.127816,0
+SOXS.US,D,20240117,000000,61.8793,64.7459,61.4839,61.6816,12810295.67498,0
+SOXS.US,D,20240118,000000,56.9369,58.815,55.4541,55.7507,16346181.68579,0
+SOXS.US,D,20240119,000000,53.576,54.5645,49.029,49.2267,13816182.684196,0
+SOXS.US,D,20240122,000000,48.0899,50.1163,46.7564,48.7324,11305537.49403,0
+SOXS.US,D,20240123,000000,48.7324,50.1163,47.5462,47.8428,8092665.6955863,0
+SOXS.US,D,20240124,000000,46.1624,47.3476,43.6911,45.767,17626280.669914,0
+SOXS.US,D,20240125,000000,43.1969,46.9532,43.1969,46.1624,15313896.466258,0
+SOXS.US,D,20240126,000000,48.8313,50.4129,48.1393,50.0175,13424305.585452,0
+SOXS.US,D,20240129,000000,49.7209,50.8073,48.337,48.5347,8595298.6752652,0
+SOXS.US,D,20240130,000000,49.2267,51.3025,48.338,50.6106,9931219.3080637,0
+SOXS.US,D,20240131,000000,53.0818,54.268,50.1163,52.8841,17328455.042003,0
+SOXS.US,D,20240201,000000,52.4887,54.268,51.7967,52.291,10642721.299513,0
+SOXS.US,D,20240202,000000,52.291,52.6864,49.8198,50.314,14533745.95635,0
+SOXS.US,D,20240205,000000,48.9301,50.6106,47.4474,48.1393,13650826.616712,0
+SOXS.US,D,20240206,000000,47.7439,51.5002,47.7439,49.8198,12259372.55336,0
+SOXS.US,D,20240207,000000,49.029,50.4129,47.4474,47.6451,11482457.592827,0
+SOXS.US,D,20240208,000000,47.1509,47.3485,44.1854,45.2727,11832624.400391,0
+SOXS.US,D,20240209,000000,44.3831,45.2727,42.3073,42.6038,10089707.61016,0
+SOXS.US,D,20240212,000000,42.4555,43.3946,40.4291,42.9004,13910030.20707,0
+SOXS.US,D,20240213,000000,46.6467,47.2497,44.0865,45.3716,20166724.417004,0
+SOXS.US,D,20240214,000000,43.6911,44.3831,42.3073,42.505,12558611.653924,0
+SOXS.US,D,20240215,000000,41.813,43.1969,41.4186,42.505,10022945.104489,0
+SOXS.US,D,20240216,000000,41.7142,43.79,40.7257,43.3946,12931540.915027,0
+SOXS.US,D,20240220,000000,44.5808,47.5462,44.1854,45.5693,13754152.25674,0
+SOXS.US,D,20240221,000000,47.1509,47.9416,45.8658,45.8658,13909184.470499,0
+SOXS.US,D,20240222,000000,40.528,41.2199,38.551,39.1441,18683272.727782,0
+SOXS.US,D,20240223,000000,38.6004,41.1211,38.1556,40.4291,13818902.59729,0
+SOXS.US,D,20240226,000000,39.3418,40.1326,38.7487,39.3418,9931288.5046922,0
+SOXS.US,D,20240227,000000,38.7487,39.7372,38.4522,39.4406,8983305.0117231,0
+SOXS.US,D,20240228,000000,40.8245,41.3188,40.1326,40.7257,9602213.1127854,0
+SOXS.US,D,20240229,000000,39.243,39.7372,37.266,37.5625,14454940.505858,0
+SOXS.US,D,20240301,000000,36.2281,36.3763,32.2247,32.8178,19645761.311109,0
+SOXS.US,D,20240304,000000,31.7304,32.4224,30.742,31.8293,16120708.214602,0
+SOXS.US,D,20240305,000000,32.9166,34.6959,32.3235,33.6086,20622757.109252,0
+SOXS.US,D,20240306,000000,31.5328,32.4224,30.1489,31.3351,22017190.067231,0
+SOXS.US,D,20240307,000000,30.1489,30.1489,27.6776,28.073,22967995.143779,0
+SOXS.US,D,20240308,000000,27.8259,31.5328,27.2823,31.4339,37837425.377055,0
+SOXS.US,D,20240311,000000,32.5311,33.8063,32.027,32.7189,26676869.589975,0
+SOXS.US,D,20240312,000000,31.5328,33.2132,30.6431,30.6431,23058540.045108,0
+SOXS.US,D,20240313,000000,31.7304,33.5097,31.6316,32.9166,17614563.576468,0
+SOXS.US,D,20240314,000000,33.3615,35.6844,32.7189,34.6959,23558737.080899,0
+SOXS.US,D,20240315,000000,36.0798,36.3763,34.2017,35.4867,19115359.744608,0
+SOXS.US,D,20240318,000000,33.7074,35.6844,33.2132,35.4867,15936016.949988,0
+SOXS.US,D,20240319,000000,37.1,38.6,36,36.5,18712248,0
+SOXS.US,D,20240320,000000,36.2,37.2,34.3,34.6,13689735,0
+SOXS.US,D,20240321,000000,31.3,32.6,30.5,32.4,15489620.1,0
+SOXS.US,D,20240322,000000,32.9,33.2,31.6,32.2,11324355.3,0
+SOXS.US,D,20240325,000000,33.7,33.9,31.8,32.6,12083521.4,0
+SOXS.US,D,20240326,000000,32,33.4,31.6,33.4,11267554.8,0
+SOXS.US,D,20240327,000000,32.45,34.2,32.2,32.2,12393276.3,0
+SOXS.US,D,20240328,000000,32.4,32.6,31.7,32.1,7603188.9,0
+SOXS.US,D,20240401,000000,32.05,32.2,29.8,31.1,11082066.8,0
+SOXS.US,D,20240402,000000,32.6,33.6,32.4,32.5,11856686.5,0
+SOXS.US,D,20240403,000000,33.8,33.8,31.6,32.3,12847939.7,0
+SOXS.US,D,20240404,000000,31,35.4,30.8,35.2,14682972.2,0
+SOXS.US,D,20240405,000000,34.7,35.4,33.201,33.9,15837968,0
+SOXS.US,D,20240408,000000,33.3,34.1,32.8,33.7,8620864.5,0
+SOXS.US,D,20240409,000000,32.61,34.4,32.3,32.7,10895390.5,0
+SOXS.US,D,20240410,000000,34.3,35,33.1,34.3,17446659.8,0
+SOXS.US,D,20240411,000000,33.8,34.7,31.9,32.1,11212229,0
+SOXS.US,D,20240412,000000,33.9,35.5,33.7,35.2,11700931.1,0
+SOXS.US,D,20240415,000000,33.82,37.185,33.48,36.62,15252290,0
+SOXS.US,D,20240416,000000,36.57,37.1099,35.31,35.86,15464913,0
+SOXS.US,D,20240417,000000,35.88,39.385,35.6101,39.15,27627720,0
+SOXS.US,D,20240418,000000,40.03,41.66,39.2302,41.27,25481751,0
+SOXS.US,D,20240419,000000,42.37,46.84,41.625,46.19,32661572,0
+SOXS.US,D,20240422,000000,44.82,46.56,42.99,43.97,19609184,0
+SOXS.US,D,20240423,000000,43.102,43.46,40.62,41.18,19715574,0
+SOXS.US,D,20240424,000000,38,40.78,37.3,39.61,27507233,0
+SOXS.US,D,20240425,000000,40.05,40.69,36.73,37.44,28480702,0
+SOXS.US,D,20240426,000000,37.65,37.98,34.69,35.1,22615717,0
+SOXS.US,D,20240429,000000,35.37,36.16,34.2899,34.39,16342783,0
+SOXS.US,D,20240430,000000,34.9,36.595,33.74,36.57,20577234,0
+SOXS.US,D,20240501,000000,38.6,40.9,36.65,40.23,36388434,0
+SOXS.US,D,20240502,000000,38.35,40.5,37.2,37.6,21953471,0
+SOXS.US,D,20240503,000000,35.41,36.01,34.5,35.12,21656468,0
+SOXS.US,D,20240506,000000,34.27,34.67,32.9656,33.01,18685257,0
+SOXS.US,D,20240507,000000,32.86,33.84,32.551,33.79,19681394,0
+SOXS.US,D,20240508,000000,34.81,34.95,33.67,33.73,18822423,0
+SOXS.US,D,20240509,000000,33.8,34.69,33.6,34.13,16460361,0
+SOXS.US,D,20240510,000000,33.17,33.67,32.2,33.16,17278330,0
+SOXS.US,D,20240513,000000,32.77,33.2,32.4,33,11974090,0
+SOXS.US,D,20240514,000000,33.14,33.2,31.31,31.37,19400154,0
+SOXS.US,D,20240515,000000,30.44,30.94,28.7,28.75,22316870,0
+SOXS.US,D,20240516,000000,28.8,29.25,28.14,29.21,17087938,0
+SOXS.US,D,20240517,000000,28.72,30.44,28.53,29.69,19660905,0
+SOXS.US,D,20240520,000000,29.44,29.52,27.2375,27.81,22868214,0
+SOXS.US,D,20240521,000000,28.88,28.95,27.925,28,16235691,0
+SOXS.US,D,20240522,000000,27.3,27.99,26.88,27.06,26281525,0
+SOXS.US,D,20240523,000000,25.2,28.2401,25.18,27.56,45473128,0
+SOXS.US,D,20240524,000000,26.89,27.25,25.73,26,31100410,0
+SOXS.US,D,20240528,000000,25.11,25.925,24.3401,24.66,38900825,0
+SOXS.US,D,20240529,000000,26.09,26.32,25.74,26.29,29292130,0
+SOXS.US,D,20240530,000000,26.25,27.2,25.9806,26.76,26716590,0
+SOXS.US,D,20240531,000000,26.58,29.73,26.3,27.54,43318938,0
+SOXS.US,D,20240603,000000,26.2,28.87,26.13,27.36,30032347,0
+SOXS.US,D,20240604,000000,27.56,28.68,27.42,28.03,28000206,0
+SOXS.US,D,20240605,000000,26.581,26.85,24.32,24.38,42797650,0
+SOXS.US,D,20240606,000000,24.39,25.53,24.374,24.95,33152420,0
+SOXS.US,D,20240607,000000,25.1,25.765,24.76,25.2,35907240,0
+SOXS.US,D,20240610,000000,25.93,25.9712,23.96,24.13,33641631,0
+SOXS.US,D,20240611,000000,24.49,25.26,24.01,24.09,30443129,0
+SOXS.US,D,20240612,000000,22.81,22.98,21.82,22.1,56145405,0
+SOXS.US,D,20240613,000000,21.6,22.29,21.09,21.31,41288837,0
+SOXS.US,D,20240614,000000,22,22.225,21.46,21.62,33077164,0
+SOXS.US,D,20240617,000000,21.24,22.03,20.51,20.62,36575818,0
+SOXS.US,D,20240618,000000,20.45,20.55,19.54,19.84,43302040,0
+SOXS.US,D,20240620,000000,19.765,21.82,19.68,21.47,73232698,0
+SOXS.US,D,20240621,000000,22.01,22.88,21.4,22.13,58392199,0
+SOXS.US,D,20240624,000000,22.77,24.08,22.37,24.02,49631983,0
+SOXS.US,D,20240625,000000,23.24,24.06,22.63,22.63,39227244,0
+SOXS.US,D,20240626,000000,22.78,23.72,22.34,22.94,36032945,0
+SOXS.US,D,20240627,000000,23.19,23.75,22.59,23.3,31407725,0
+SOXS.US,D,20240628,000000,22.91,23.23,21.28,22.68,46455332,0
+SOXS.US,D,20240701,000000,22.7,23.97,22.61,22.71,41263063,0
+SOXS.US,D,20240702,000000,23.1,23.137,21.69,21.69,32905363,0
+SOXS.US,D,20240703,000000,21.59,21.94,20.32,20.64,28728291,0
+SOXS.US,D,20240705,000000,20.23,20.94,20.065,20.54,31291820,0
+SOXS.US,D,20240708,000000,20.12,20.14,19.36,19.4,39888577,0
+SOXS.US,D,20240709,000000,19.19,19.99,18.87,19.43,38704188,0
+SOXS.US,D,20240710,000000,18.931,19.22,18,18.06,50335202,0
+SOXS.US,D,20240711,000000,17.76,20.07,17.73,19.89,73280173,0
+SOXS.US,D,20240712,000000,19.58,19.98,18.15,19.14,64477502,0
+SOXS.US,D,20240715,000000,18.94,19.499,18.38,19.16,49094798,0
+SOXS.US,D,20240716,000000,18.87,19.74,18.72,18.79,46045508,0
+SOXS.US,D,20240717,000000,20.76,22.89,20.565,22.75,87182797,0
+SOXS.US,D,20240718,000000,21.55,23.83,21.55,22.62,93138685,0
+SOXS.US,D,20240719,000000,22.72,24.85,22.51,24.7,58383372,0
+SOXS.US,D,20240722,000000,23.13,23.79,21.6,21.6,58124103,0
+SOXS.US,D,20240723,000000,22.65,22.84,21.97,22.61,35070672,0
+SOXS.US,D,20240724,000000,23.58,26.36,23.41,26.19,61105412,0
+SOXS.US,D,20240725,000000,26.99,29.38,25.45,27.96,91585460,0
+SOXS.US,D,20240726,000000,26.19,27.23,25.6,26.28,52631441,0
+SOXS.US,D,20240729,000000,25.51,26.78,24.42,26.47,45856063,0
+SOXS.US,D,20240730,000000,26.08,29.64,25.88,29.34,62584171,0
+SOXS.US,D,20240731,000000,25.34,26.02,23.38,23.41,64191952,0
+SOXS.US,D,20240801,000000,24.92,29.4202,24.11,28.46,77712520,0
+SOXS.US,D,20240802,000000,32.24,34.2,31.33,33.24,106918335,0
+SOXS.US,D,20240805,000000,40,40,32.27,34.79,94363112,0
+SOXS.US,D,20240806,000000,33.85,35.7292,31.19,33.93,58882602,0
+SOXS.US,D,20240807,000000,30.75,37.09,30,36.88,62209648,0
+SOXS.US,D,20240808,000000,33.48,35.83,29.13,29.25,73655837,0
+SOXS.US,D,20240809,000000,30.03,31.08,29.03,29.76,56257205,0
+SOXS.US,D,20240812,000000,29.69,30.47,28.23,29.26,42718361,0
+SOXS.US,D,20240813,000000,28.24,28.64,25.61,25.73,47965632,0
+SOXS.US,D,20240814,000000,25.15,27.22,24.77,25.97,52697794,0
+SOXS.US,D,20240815,000000,24.22,24.57,21.915,22.19,64414573,0
+SOXS.US,D,20240816,000000,22.92,23.31,22.12,22.41,51195715,0
+SOXS.US,D,20240819,000000,22.67,23.46,21.27,21.28,48455330,0
+SOXS.US,D,20240820,000000,21.69,22.62,21.183,22.11,61367008,0
+SOXS.US,D,20240821,000000,21.74,21.97,20.86,21.2,58811373,0
+SOXS.US,D,20240822,000000,20.82,23.56,20.63,23.33,78888446,0
+SOXS.US,D,20240823,000000,22.33,22.67,21.04,21.52,81823637,0
+SOXS.US,D,20240826,000000,21.89,23.3983,21.59,23.15,62453160,0
+SOXS.US,D,20240827,000000,23.7,24.3199,22.165,22.39,54399583,0
+SOXS.US,D,20240828,000000,22.65,24.33,22.2324,23.6,71106072,0
+SOXS.US,D,20240829,000000,23.25,24.1899,22.05,23.83,72674038,0
+SOXS.US,D,20240830,000000,22.21,23.26,21.85,22.07,61405095,0
+SOXS.US,D,20240903,000000,23.25,27.4499,23.24,27.07,96731126,0
+SOXS.US,D,20240904,000000,27.9,28.23,25.57,26.81,69734811,0
+SOXS.US,D,20240905,000000,27.95,28.11,26.02,27.29,65232291,0
+SOXS.US,D,20240906,000000,27.85,31.26,27.85,30.83,83308961,0
+SOXS.US,D,20240909,000000,29.37,30.56,28.69,28.97,55233666,0
+SOXS.US,D,20240910,000000,28.93,30.3,28.015,28.07,49918144,0
+SOXS.US,D,20240911,000000,27.53,29.325,24.0333,24.16,81021800,0
+SOXS.US,D,20240912,000000,24.59,25.62,23.86,24.54,58084055,0
+SOXS.US,D,20240913,000000,24,24.1188,23.065,23.29,54339079,0
+SOXS.US,D,20240916,000000,24.27,25.0951,23.8481,24.17,50116068,0
+SOXS.US,D,20240917,000000,23.33,24.77,23.13,24.15,54175316,0
+SOXS.US,D,20240918,000000,23.9,25.0113,22.8,24.92,74360804,0
+SOXS.US,D,20240919,000000,22.15,22.74,20.71,21.74,92517027,0
+SOXS.US,D,20240920,000000,22.43,23.68,22.2,22.7,62877657,0
+SOXS.US,D,20240923,000000,22.43,22.99,22.18,22.5,34151930,0
+SOXS.US,D,20240924,000000,21.64,22.45,21.0401,21.45,54498383,0
+SOXS.US,D,20240925,000000,21.75,21.75,20.61,21.03,53328649,0
+SOXS.US,D,20240926,000000,18.45,20.48,18.25,18.8,100772354,0
+SOXS.US,D,20240927,000000,18.62,19.98,18.6,19.7,67001716,0
+SOXS.US,D,20240930,000000,20.45,21.0898,19.85,20.25,70774108,0
+SOXS.US,D,20241001,000000,20.31,22.43,20.0701,21.96,108085945,0
+SOXS.US,D,20241002,000000,21.78,22.24,20.33,21.01,75778639,0
+SOXS.US,D,20241003,000000,21.61,21.64,20.065,20.87,62204789,0
+SOXS.US,D,20241004,000000,19.6,20.78,19.53,20.02,65803044,0
+SOXS.US,D,20241007,000000,20.45,20.65,19.74,20.23,54264184,0
+SOXS.US,D,20241008,000000,20.22,20.6,19.4,19.59,48214258,0
+SOXS.US,D,20241009,000000,19.68,20.09,18.93,18.98,52623953,0
+SOXS.US,D,20241010,000000,19.75,20.12,19.11,19.4,61432363,0
+SOXS.US,D,20241011,000000,19.87,19.9,18.77,18.96,47901838,0
+SOXS.US,D,20241014,000000,18.61,18.64,17.8,17.92,55048146,0
+SOXS.US,D,20241015,000000,18.05,21.084,17.77,20.7,94880465,0
+SOXS.US,D,20241016,000000,19.94,21,19.93,20.7,41843370,0
+SOXS.US,D,20241017,000000,19.08,20.24,18.96,20.21,53922685,0
+SOXS.US,D,20241018,000000,19.68,20.47,19.66,20.22,36456992,0
+SOXS.US,D,20241021,000000,20.5,21.13,20.17,20.33,41425976,0
+SOXS.US,D,20241022,000000,20.69,21.08,20.38,20.56,45215462,0
+SOXS.US,D,20241023,000000,20.75,22.0099,20.475,21.1,64793739,0
+SOXS.US,D,20241024,000000,20.54,21.277249,20.5,20.78,43260883,0
+SOXS.US,D,20241025,000000,20.24,20.27,19.25,20.18,65467480,0
+SOXS.US,D,20241028,000000,20.22,20.5282,19.76,20.15,34767042,0
+SOXS.US,D,20241029,000000,20.12,20.4096,18.42,18.7,56793589,0
+SOXS.US,D,20241030,000000,20.14,20.7,19.805,20.68,60367691,0
+SOXS.US,D,20241031,000000,21.26,23.565,21.26,23.08,66358473,0
+SOXS.US,D,20241101,000000,22.63,22.81,21.68,22.43,46802456,0
+SOXS.US,D,20241104,000000,22.58,23.04,21.84,22.78,36286322,0
+SOXS.US,D,20241105,000000,22.8,22.8845,21.94,21.99,38789014,0
+SOXS.US,D,20241106,000000,20.72,21.3199,19.87,20.1,46919855,0
+SOXS.US,D,20241107,000000,19.17,19.335,18.7888,18.83,39136919,0
+SOXS.US,D,20241108,000000,19.2,19.5993,18.86,19.27,38221648,0
+SOXS.US,D,20241111,000000,19.87,21.4597,19.81,20.75,43975580,0
+SOXS.US,D,20241112,000000,21,22.29,20.88,21.43,42490985,0
+SOXS.US,D,20241113,000000,22,22.94,21.76,22.84,43214863,0
+SOXS.US,D,20241114,000000,22.1,23.015,21.9,22.85,32472078,0
+SOXS.US,D,20241115,000000,24.11,25.325,23.71,25.13,43721234,0
+SOXS.US,D,20241118,000000,25.135,25.48,24.0201,24.1,28411611,0
+SOXS.US,D,20241119,000000,24.44,24.68,23.865,23.97,23666710,0
+SOXS.US,D,20241120,000000,24.44,25.63,24.27,24.63,35403779,0
+SOXS.US,D,20241121,000000,23.77,25.25,23.03,23.43,43589029,0
+SOXS.US,D,20241122,000000,23.63,23.965,23.27,23.42,23202291,0
+SOXS.US,D,20241125,000000,22.54,23.235,22.11,22.73,28014002,0
+SOXS.US,D,20241126,000000,22.2,24.19,22.05,23.64,25328287,0
+SOXS.US,D,20241127,000000,24.06,25.83,23.9905,24.6,33741342,0
+SOXS.US,D,20241129,000000,24.1677,24.2,22.78,23.65,24978561,0
+SOXS.US,D,20241202,000000,23.23,23.32,21.37,21.84,45191902,0
+SOXS.US,D,20241203,000000,22.29,22.44,21.8198,22.21,26162718,0
+SOXS.US,D,20241204,000000,20.87,21.8379,20.85,21.32,27734367,0
+SOXS.US,D,20241205,000000,21.44,22.73,21.35,22.54,26445915,0
+SOXS.US,D,20241206,000000,22.51,22.75,22,22.14,22784507,0
+SOXS.US,D,20241209,000000,22.59,22.91,21.65,22.45,27899752,0
+SOXS.US,D,20241210,000000,22.32,24.5399,22.26,24.08,29834198,0
+SOXS.US,D,20241211,000000,23.05,23.5086,21.8649,22.32,33685494,0
+SOXS.US,D,20241212,000000,22.83,23.3612,22.535,22.84,30346227,0
+SOXS.US,D,20241213,000000,21.28,21.995,20.5317,20.91,44047655,0
+SOXS.US,D,20241216,000000,20.75,21.22,19.4801,19.77,38815467,0
+SOXS.US,D,20241217,000000,20.3399,20.97,20.032,20.6,40882859,0
+SOXS.US,D,20241218,000000,20.2,23.39,19.735,22.98,53916773,0
+SOXS.US,D,20241219,000000,22.75,24.24,22.625,24.08,51872124,0
+SOXS.US,D,20241220,000000,24.46,24.71,22.13,23.11,48433258,0
+SOXS.US,D,20241223,000000,22.29,22.29,20.68,20.74,41112121,0
+SOXS.US,D,20241224,000000,20.36,20.765,20.12,20.14,18696479,0
+SOXS.US,D,20241226,000000,20.565,20.665,19.78,20.14,23666059,0
+SOXS.US,D,20241227,000000,20.51,21.45,20.39,20.67,34820005,0
+SOXS.US,D,20241230,000000,21.72,22.3799,21.35,21.81,35981403,0
+SOXS.US,D,20241231,000000,21.73,22.745,21.47,22.47,28528188,0
+SOXS.US,D,20250102,000000,21.77,22.685,21.03,22.12,40319439,0
+SOXS.US,D,20250103,000000,21.65,21.77,20.22,20.41,39948271,0
+SOXS.US,D,20250106,000000,19.05,19.08,17.8501,18.63,61132062,0
+SOXS.US,D,20250107,000000,18,19.7,17.93,19.36,55560918,0
+SOXS.US,D,20250108,000000,19.65,20.62,19.48,19.96,48692254,0
+SOXS.US,D,20250110,000000,20.75,21.83,20.73,21.45,51748558,0
+SOXS.US,D,20250113,000000,22.715,22.8,21.55,21.59,38994328,0
+SOXS.US,D,20250114,000000,21.08,22.0999,20.71,21.29,32164295,0
+SOXS.US,D,20250115,000000,20.205,20.47,19.605,19.99,39827076,0
+SOXS.US,D,20250116,000000,18.95,19.9321,18.8,19.93,46764469,0
+SOXS.US,D,20250117,000000,18.6,18.9798,18.17,18.33,53927915,0
+SOXS.US,D,20250121,000000,17.82,18.3099,17.17,17.65,46458047,0
+SOXS.US,D,20250122,000000,17.13,17.26,16.35,16.9,51936666,0
+SOXS.US,D,20250123,000000,17.7,17.91,17,17,41509672,0
+SOXS.US,D,20250124,000000,17.0094,18.27,17,18.09,41395046,0
+SOXS.US,D,20250127,000000,20.84,22.9898,20.65,22.22,117036669,0
+SOXS.US,D,20250128,000000,22,23.455,21.61,22,55771032,0
+SOXS.US,D,20250129,000000,21.32,22.455,21.21,21.78,37138500,0
+SOXS.US,D,20250130,000000,20.94,21.355,20.0602,20.46,42640658,0
+SOXS.US,D,20250131,000000,20.15,20.83,18.92,20.61,67455415,0
+SOXS.US,D,20250203,000000,22.29,22.67,21,21.67,56958732,0
+SOXS.US,D,20250204,000000,21.915,22.0385,20.82,21.1,32290644,0
+SOXS.US,D,20250205,000000,21.28,21.6999,19.7601,19.87,32942478,0
+SOXS.US,D,20250206,000000,20.35,20.65,19.89,20,26057484,0
+SOXS.US,D,20250207,000000,19.86,21.335,19.5416,20.91,51427098,0
+SOXS.US,D,20250210,000000,20.43,20.505,19.98,20.13,29345362,0
+SOXS.US,D,20250211,000000,20.62,20.65,19.74,20.1,32628892,0
+SOXS.US,D,20250212,000000,21,21.18,20.01,20.03,39058339,0
+SOXS.US,D,20250213,000000,20.05,20.1,19.26,19.28,37648476,0
+SOXS.US,D,20250214,000000,19.34,19.59,19.1,19.29,24872146,0
+SOXS.US,D,20250218,000000,18.83,19.18,18.15,18.32,33382345,0
+SOXS.US,D,20250219,000000,18.19,18.4597,17.16,17.44,46630929,0
+SOXS.US,D,20250220,000000,17.1,17.8317,16.78,17.31,39042115,0
+SOXS.US,D,20250221,000000,17.16,19.11,17.15,18.89,52374436,0
+SOXS.US,D,20250224,000000,18.66,20.295,18.585,20.18,57479450,0
+SOXS.US,D,20250225,000000,20.31,21.6964,20.1,21.48,57889208,0
+SOXS.US,D,20250226,000000,20.72,21.11,19.84,20.37,40367688,0
+SOXS.US,D,20250227,000000,20.08,24.06,19.98,24.02,62967205,0
+SOXS.US,D,20250228,000000,23.92,24.76,22.31,22.86,55580606,0
+SOXS.US,D,20250303,000000,21.85,25.919,21.85,25.26,66242262,0
+SOXS.US,D,20250304,000000,25.34,26.98,22.83,24.87,67469640,0
+SOXS.US,D,20250305,000000,24.12,25.505,23.055,23.28,55916383,0
+SOXS.US,D,20250306,000000,25.69,26.43,24.275,26.12,56345750,0
+SOXS.US,D,20250307,000000,25.87,26.86,23.6445,23.9,51858928,0
+SOXS.US,D,20250310,000000,25.7,28.2499,25.155,27.17,51930430,0
+SOXS.US,D,20250311,000000,27.14,29.46,26.4304,28.19,54877897,0
+SOXS.US,D,20250312,000000,26.3,27.275,25.33,26.44,36349539,0
+SOXS.US,D,20250313,000000,26.47,27.66,25.22,26.81,31564150,0
+SOXS.US,D,20250314,000000,25.5,25.59,24.2,24.4,35187297,0
+SOXS.US,D,20250317,000000,24.72,24.75,22.5712,23.22,33216945,0
+SOXS.US,D,20250318,000000,23.87,24.5801,23.6112,23.94,27653520,0
+SOXS.US,D,20250319,000000,24.2,24.71,22.4,23.55,34171099,0
+SOXS.US,D,20250320,000000,24.435,24.53,23.38,24.07,30068019,0
+SOXS.US,D,20250321,000000,25.45,26.04,24.66,24.91,26182786,0
+SOXS.US,D,20250324,000000,23.33,23.48,22.21,22.75,33842310,0
+SOXS.US,D,20250325,000000,22.64,23.13,22.4101,22.88,18933660,0
+SOXS.US,D,20250326,000000,23.2,25.55,22.975,24.86,36927758,0
+SOXS.US,D,20250327,000000,25.77,26.7971,25.4001,26.28,37534975,0
+SOXS.US,D,20250328,000000,26.9,29.2751,26.51,28.79,35919270,0
+SOXS.US,D,20250331,000000,30.615,31.7999,28.935,28.99,38479529,0
+SOXS.US,D,20250401,000000,29.355,31.0482,28.9101,28.96,36434058,0
+SOXS.US,D,20250402,000000,30.37,30.63,27.2801,28.36,40091636,0
+SOXS.US,D,20250403,000000,32.84,37.28,32.18,36.81,50968258,0
+SOXS.US,D,20250404,000000,41.28,47.4,40.04,45.52,100942127,0
+SOXS.US,D,20250407,000000,49.86,53.43,34.2101,42.35,134389740,0
+SOXS.US,D,20250408,000000,37.4,50.17,35.5,47.02,80894064,0
+SOXS.US,D,20250409,000000,45.97,47.2,19,20.7,169502598,0
+SOXS.US,D,20250410,000000,23.57,27.64,23.1703,25.45,133624685,0
+SOXS.US,D,20250411,000000,26.3,27.49,23.51,23.86,99290984,0
+SOXS.US,D,20250414,000000,21.83,24.525,21.79,23.43,68874250,0
+SOXS.US,D,20250415,000000,23.1,23.5,22.15,23.09,47028282,0
+SOXS.US,D,20250416,000000,26.29,28.07,24.95,25.81,71845635,0
+SOXS.US,D,20250417,000000,25.32,27.1,25.28,26.28,51347584,0
+SOXS.US,D,20250421,000000,27.8,29.28,27.5301,27.66,37970556,0
+SOXS.US,D,20250422,000000,26.8332,27.185,25.42,26.09,44589422,0
+SOXS.US,D,20250423,000000,22.16,23.48,21.3,23.1,89542655,0
+SOXS.US,D,20250424,000000,21.29,21.75,19,19.08,108492611,0
+SOXS.US,D,20250425,000000,19.73,19.9,18.21,18.58,71974408,0
+SOXS.US,D,20250428,000000,18.9,19.94,18.3101,18.72,63477084,0
+SOXS.US,D,20250429,000000,19.41,19.7,18.7,19.32,56182889,0
+SOXS.US,D,20250430,000000,20.774,21.15,18.75,18.86,84352776,0
+SOXS.US,D,20250501,000000,18.28,19.0299,17.84,18.95,57367434,0
+SOXS.US,D,20250502,000000,17.71,17.73,16.48,17.03,94436078,0
+SOXS.US,D,20250505,000000,17.53,17.602,16.92,17.38,44465345,0
+SOXS.US,D,20250506,000000,18.32,18.63,17.51,17.95,70394122,0
+SOXS.US,D,20250507,000000,17.97,18.5,16.85,17.03,65091707,0
+SOXS.US,D,20250508,000000,16.33,16.89,15.67,16.5,84268998,0
+SOXS.US,D,20250509,000000,15.85,16.43,15.57,16,56729632,0
+SOXS.US,D,20250512,000000,12.87,13.29,12.1901,12.54,158915757,0
+SOXS.US,D,20250513,000000,12.4,12.45,11.3,11.49,134812827,0
+SOXS.US,D,20250514,000000,11.25,11.59,11.02,11.34,104399631,0
+SOXS.US,D,20250515,000000,11.65,11.94,11.29,11.55,111358958,0
+SOXS.US,D,20250516,000000,11.52,12.01,11.48,11.6,77715934,0
+SOXS.US,D,20250519,000000,12.4,12.428,11.73,11.82,102675350,0
+SOXS.US,D,20250520,000000,12.14,12.24,11.86,11.88,74508435,0
+SOXS.US,D,20250521,000000,12.17,12.76,11.48,12.54,146364193,0
+SOXS.US,D,20250522,000000,12.555,12.92,12.21,12.89,106736521,0
+SOXS.US,D,20250523,000000,13.93,14.01,13.3035,13.49,132050605,0
+SOXS.US,D,20250527,000000,12.65,12.97,11.98,12.14,108074344,0
+SOXS.US,D,20250528,000000,12.07,12.44,11.97,12.34,87756116,0
+SOXS.US,D,20250529,000000,11.5,12.4499,11.48,12.21,122327711,0
+SOXS.US,D,20250530,000000,12.44,13.625,12.43,12.96,143733880,0
+SOXS.US,D,20250602,000000,13.055,13.07,12.22,12.37,99408064,0
+SOXS.US,D,20250603,000000,12.34,12.61,11.29,11.35,126806417,0
+SOXS.US,D,20250604,000000,11.11,11.4,10.75,10.87,127299795,0
+SOXS.US,D,20250605,000000,10.6397,11.2399,10.35,10.99,166500991,0
+SOXS.US,D,20250606,000000,10.69,10.82,10.37,10.81,91557428,0
+SOXS.US,D,20250609,000000,10.52,10.53,9.75,10.03,141593189,0
+SOXS.US,D,20250610,000000,9.91,9.98,9.29,9.4,130814502,0
+SOXS.US,D,20250611,000000,9.19,9.77,9.09,9.5,128481833,0
+SOXS.US,D,20250612,000000,9.69,9.73,9.31,9.45,95942355,0
+SOXS.US,D,20250613,000000,10.08,10.29,9.75,10.17,139551747,0
+SOXS.US,D,20250616,000000,9.8,9.82,9.1,9.23,150614543,0
+SOXS.US,D,20250617,000000,9.35,9.48,8.98,9.44,130390093,0
+SOXS.US,D,20250618,000000,9.32,9.535,9.02,9.35,122881302,0
+SOXS.US,D,20250620,000000,9.1,9.91,9.06,9.54,133657882,0
+SOXS.US,D,20250623,000000,9.56,9.97,9.2,9.37,145352905,0
+SOXS.US,D,20250624,000000,8.82,8.84,8.22,8.26,180317455,0
+SOXS.US,D,20250625,000000,8.1,8.29,8.03,8.04,120051177,0
+SOXS.US,D,20250626,000000,7.85,8.05,7.79,7.87,114898064,0
+SOXS.US,D,20250627,000000,7.84,8.13,7.65,7.88,183110039,0
+SOXS.US,D,20250630,000000,7.75,8.01,7.75,7.89,133386883,0
+SOXS.US,D,20250701,000000,8.1,8.37,7.86,8,224186079,0
+SOXS.US,D,20250702,000000,8.0794,8.08,7.45,7.55,260875334,0
+SOXS.US,D,20250703,000000,7.465,7.52,7.38,7.45,134623030,0
+SOXS.US,D,20250707,000000,7.655,7.97,7.57,7.87,240796265,0
+SOXS.US,D,20250708,000000,7.67,7.75,7.23,7.44,239557497,0
+SOXS.US,D,20250709,000000,7.36,7.57,7.14,7.36,237145359,0
+SOXS.US,D,20250710,000000,7.155,7.35,7.06,7.14,218536557,0
+SOXS.US,D,20250711,000000,7.29,7.37,7.11,7.18,213326159,0
+SOXS.US,D,20250714,000000,7.35,7.7,7.31,7.38,217696078,0
+SOXS.US,D,20250715,000000,6.955,7.19,6.85,7.18,260775867,0
+SOXS.US,D,20250716,000000,7.36,7.7952,7.22,7.22,236718743,0
+SOXS.US,D,20250717,000000,7.26,7.4,7.11,7.15,189574405,0
+SOXS.US,D,20250718,000000,7.06,7.32,7.01,7.16,200231614,0
+SOXS.US,D,20250721,000000,7.1,7.13,6.86,7.13,203296153,0
+SOXS.US,D,20250722,000000,7.22,7.68,7.1752,7.43,295965203,0
+SOXS.US,D,20250723,000000,7.61,7.85,7.54,7.56,200233618,0
+SOXS.US,D,20250724,000000,7.62,7.8299,7.58,7.63,166457013,0
+SOXS.US,D,20250725,000000,7.77,7.87,7.62,7.65,111720508,0
+SOXS.US,D,20250728,000000,7.4,7.4154,7.21,7.23,139298356,0
+SOXS.US,D,20250729,000000,7.11,7.35,6.91,7.2,207657479,0
+SOXS.US,D,20250730,000000,7.02,7.24,6.92,7.06,195913567,0
+SOXS.US,D,20250731,000000,7.3,7.93,7.2801,7.72,201818322,0
+SOXS.US,D,20250801,000000,8.17,8.49,7.78,8.01,277497915,0
+SOXS.US,D,20250804,000000,7.84,7.96,7.65,7.69,133437622,0
+SOXS.US,D,20250805,000000,7.58,8.13,7.5,7.85,199452515,0
+SOXS.US,D,20250806,000000,8.08,8.36,7.98,8.03,167850657,0
+SOXS.US,D,20250807,000000,7.52,7.84,7.4,7.66,199060351,0
+SOXS.US,D,20250808,000000,7.645,7.7197,7.43,7.46,135585581,0
+SOXS.US,D,20250811,000000,7.38,7.55,7.13,7.49,149486345,0
+SOXS.US,D,20250812,000000,7.325,7.48,6.77,6.77,211466687,0
+SOXS.US,D,20250813,000000,6.63,6.72,6.47,6.48,163040494,0
+SOXS.US,D,20250814,000000,6.75,6.79,6.4,6.46,170078655,0
+SOXS.US,D,20250815,000000,6.615,6.98,6.61,6.91,162951326,0
+SOXS.US,D,20250818,000000,6.98,7,6.84,6.85,114041516,0
+SOXS.US,D,20250819,000000,6.86,7.2299,6.78,7.17,160641780,0
+SOXS.US,D,20250820,000000,7.24,7.9,7.23,7.32,220889545,0
+SOXS.US,D,20250821,000000,7.45,7.57,7.28,7.44,147905705,0
+SOXS.US,D,20250822,000000,7.39,7.46,6.58,6.81,229122750,0
+SOXS.US,D,20250825,000000,6.87,6.99,6.79,6.86,87369423,0
+SOXS.US,D,20250826,000000,6.8,6.81,6.63,6.7,92930540,0
+SOXS.US,D,20250827,000000,6.7802,6.86,6.63,6.65,108267695,0
+SOXS.US,D,20250828,000000,6.59,6.7,6.43,6.57,136045177,0
+SOXS.US,D,20250829,000000,6.85,7.23,6.845,7.14,151333545,0
+SOXS.US,D,20250902,000000,7.7,7.78,7.35,7.35,173287353,0
+SOXS.US,D,20250903,000000,7.32,7.6958,7.32,7.47,129548060,0
+SOXS.US,D,20250904,000000,7.615,7.75,7.21,7.22,132741168,0
+SOXS.US,D,20250905,000000,6.9,7.26,6.87,7,190326052,0
+SOXS.US,D,20250908,000000,6.885,6.96,6.76,6.85,123798199,0
+SOXS.US,D,20250909,000000,6.83,6.99,6.78,6.83,108641388,0
+SOXS.US,D,20250910,000000,6.5,6.61,6.42,6.47,162483697,0
+SOXS.US,D,20250911,000000,6.37,6.39,6.25,6.35,143294703,0
+SOXS.US,D,20250912,000000,6.309,6.43,6.26,6.31,95268827,0
+SOXS.US,D,20250915,000000,6.36,6.41,6.16,6.16,115900298,0
+SOXS.US,D,20250916,000000,6.1,6.21,6.03,6.04,120583543,0
+SOXS.US,D,20250917,000000,6.12,6.34,5.92,6.06,194951026,0
+SOXS.US,D,20250918,000000,5.62,5.69,5.345,5.44,243604937,0
+SOXS.US,D,20250919,000000,5.46,5.69,5.46,5.53,119270994,0
+SOXS.US,D,20250922,000000,5.51,5.52,5.25,5.28,161703388,0
+SOXS.US,D,20250923,000000,5.205,5.3699,5.11,5.26,157488859,0
+SOXS.US,D,20250924,000000,5.315,5.5,5.25,5.28,175336410,0
+SOXS.US,D,20250925,000000,5.5599,5.73,5.3,5.34,224037602,0
+SOXS.US,D,20250926,000000,5.33,5.5,5.28,5.31,166396212,0
+SOXS.US,D,20250929,000000,5.15,5.32,5.08,5.31,167999461,0
+SOXS.US,D,20250930,000000,5.31,5.39,5.17,5.17,167122052,0
+SOXS.US,D,20251001,000000,5.3,5.3199,4.87,4.9,201283955,0
+SOXS.US,D,20251002,000000,4.615,4.72,4.56,4.6,232566332,0
+SOXS.US,D,20251003,000000,4.56,4.77,4.48,4.69,208741251,0
+SOXS.US,D,20251006,000000,4.14,4.27,4.09,4.27,279674983,0
+SOXS.US,D,20251007,000000,4.15,4.58,4.14,4.55,283761311,0
+SOXS.US,D,20251008,000000,4.5601,4.5898,4.09,4.09,269485901,0
+SOXS.US,D,20251009,000000,4.125,4.27,4.1,4.14,185297185,0
+SOXS.US,D,20251010,000000,4.13,4.96,4.1,4.94,510360710,0
+SOXS.US,D,20251013,000000,4.36,4.49,4.18,4.21,310514201,0
+SOXS.US,D,20251014,000000,4.5,4.57,4.24,4.48,303020173,0
+SOXS.US,D,20251015,000000,4.14,4.36,4.06,4.07,350440731,0
+SOXS.US,D,20251016,000000,3.94,4.15,3.89,4.02,392370101,0
+SOXS.US,D,20251017,000000,4.1103,4.25,4,4.06,351273840,0
+SOXS.US,D,20251020,000000,3.96,3.9688,3.77,3.86,211369172,0
+SOXS.US,D,20251021,000000,3.89,4.01,3.87,3.92,195178193,0
+SOXS.US,D,20251022,000000,4.0504,4.45,3.99,4.2,319141619,0
+SOXS.US,D,20251023,000000,4.295,4.3,3.88,3.9,250262276,0
+SOXS.US,D,20251024,000000,3.69,3.74,3.63,3.72,207699792,0
+SOXS.US,D,20251027,000000,3.52,3.56,3.38,3.4,252070371,0
+SOXS.US,D,20251028,000000,3.43,3.47,3.35,3.39,175609983,0
+SOXS.US,D,20251029,000000,3.22,3.32,3.13,3.23,281761974,0
+SOXS.US,D,20251030,000000,3.28,3.36,3.18,3.35,278546916,0
+SOXS.US,D,20251031,000000,3.255,3.4,3.17,3.32,243865094,0
+SOXS.US,D,20251103,000000,3.21,3.315,3.16,3.27,202955373,0
+SOXS.US,D,20251104,000000,3.53,3.68,3.39,3.65,345965075,0
+SOXS.US,D,20251105,000000,3.63,3.63,3.18,3.31,343467048,0
+SOXS.US,D,20251106,000000,3.335,3.65,3.31,3.57,391665037,0
+SOXS.US,D,20251107,000000,3.75,4.08,3.68,3.68,453879480,0
+SOXS.US,D,20251110,000000,3.39,3.54,3.36,3.4,258534618,0
+SOXS.US,D,20251111,000000,3.5,3.66,3.47,3.63,249589245,0
+SOXS.US,D,20251112,000000,3.45,3.56,3.4,3.48,267116576,0
+SOXS.US,D,20251113,000000,3.6,3.94,3.56,3.83,361036215,0
+SOXS.US,D,20251114,000000,4.18,4.24,3.7,3.86,401543540,0
+SOXS.US,D,20251117,000000,3.97,4.2,3.75,4.07,331096152,0
+SOXS.US,D,20251118,000000,4.25,4.48,4.16,4.35,413458849,0
+SOXS.US,D,20251119,000000,4.3099,4.37,3.97,4.13,355767751,0
+SOXS.US,D,20251120,000000,3.8186,4.78,3.77,4.72,598481967,0
+SOXS.US,D,20251121,000000,4.73,5.15,4.39,4.59,703462475,0
+SOXS.US,D,20251124,000000,4.45,4.46,3.93,3.98,361797467,0
+SOXS.US,D,20251125,000000,4.16,4.42,3.92,3.95,312743040,0
+SOXS.US,D,20251126,000000,3.82,3.84,3.54,3.63,267348225,0
+SOXS.US,D,20251128,000000,3.585,3.63,3.43,3.43,122641836,0
+SOXS.US,D,20251201,000000,3.57,3.59,3.35,3.43,271759619,0
+SOXS.US,D,20251202,000000,3.315,3.375,3.16,3.22,365934223,0
+SOXS.US,D,20251203,000000,3.1799,3.28,3.01,3.02,321190050,0
+SOXS.US,D,20251204,000000,3.065,3.16,3.05,3.12,260004705,0
+SOXS.US,D,20251205,000000,3.03,3.04,2.92,3.01,300156120,0
+SOXS.US,D,20251208,000000,2.955,3.01,2.89,2.93,288725865,0
+SOXS.US,D,20251209,000000,2.99,3.02,2.92,2.93,218292158,0
+SOXS.US,D,20251210,000000,2.9494,2.99,2.8,2.82,304720109,0
+SOXS.US,D,20251211,000000,2.92,3.11,2.86,2.87,363663180,0
+SOXS.US,D,20251212,000000,2.9898,3.33,2.96,3.29,531992985,0
+SOXS.US,D,20251215,000000,3.18,3.37,3.16,3.34,445890901,0
+SOXS.US,D,20251216,000000,3.365,3.4955,3.29,3.39,442425958,0
+SOXS.US,D,20251217,000000,3.35,3.8,3.32,3.76,594325143,0
+SOXS.US,D,20251218,000000,3.34,3.55,3.3,3.48,535971389,0
+SOXS.US,D,20251219,000000,3.4,3.4099,3.15,3.21,332438875,0
+SOXS.US,D,20251222,000000,3,3.13,2.99,3.1,221181714,0
+SOXS.US,D,20251223,000000,3.1,3.13,3.01,3.01,176643270,0
+SOXS.US,D,20251224,000000,3.02,3.03,2.97,2.99,78503115,0
+SOXS.US,D,20251226,000000,2.95,3.02,2.94,2.99,124131923,0
+SOXS.US,D,20251229,000000,3.07,3.12,2.98,3.02,217089441,0
+SOXS.US,D,20251230,000000,3,3.03,2.95,3.03,137346672,0
+SOXS.US,D,20251231,000000,3.01,3.14,2.99,3.13,153062052,0
+SOXS.US,D,20260102,000000,2.91,2.91,2.69,2.75,462568894,0
+SOXS.US,D,20260105,000000,2.5788,2.67,2.52,2.64,338313823,0
+SOXS.US,D,20260106,000000,2.53,2.54,2.37,2.38,499512142,0
+SOXS.US,D,20260107,000000,2.4513,2.52,2.43,2.45,271800878,0
+SOXS.US,D,20260108,000000,2.48,2.65,2.48,2.57,420877855,0
+SOXS.US,D,20260109,000000,2.5,2.55,2.31,2.36,398989905,0
+SOXS.US,D,20260112,000000,2.43,2.44,2.3,2.32,220726707,0
+SOXS.US,D,20260113,000000,2.28,2.29,2.2,2.27,377856148,0
+SOXS.US,D,20260114,000000,2.31,2.39,2.28,2.28,434841919,0
+SOXS.US,D,20260115,000000,2.06,2.18,2.05,2.17,380981338,0
+SOXS.US,D,20260116,000000,2.07,2.13,2.04,2.09,306403915,0
+SOXS.US,D,20260120,000000,2.195,2.21,2.07,2.17,520946101,0
+SOXS.US,D,20260121,000000,2.09,2.12,1.92,1.97,580256206,0
+SOXS.US,D,20260122,000000,1.87,1.99,1.86,1.96,269649840,0
+SOXS.US,D,20260123,000000,2.01,2.08,1.97,2.02,428880205,0
+SOXS.US,D,20260126,000000,2.06,2.1,2.02,2.06,340836906,0
+SOXS.US,D,20260127,000000,1.97,2,1.88,1.91,353295725,0
+SOXS.US,D,20260128,000000,1.795,1.83,1.74,1.76,506703633,0
+SOXS.US,D,20260129,000000,1.76,1.95,1.72,1.76,615580584,0
+SOXS.US,D,20260130,000000,1.835,2.01,1.77,1.97,626710404,0
+SOXS.US,D,20260202,000000,2.0488,2.05,1.8,1.85,586924470,0
+SOXS.US,D,20260203,000000,1.815,2.1,1.79,1.97,782096390,0
+SOXS.US,D,20260204,000000,2.035,2.36,1.98,2.23,1073322334,0
+SOXS.US,D,20260205,000000,2.315,2.37,2.13,2.24,985008025,0
+SOXS.US,D,20260206,000000,2.1,2.13,1.85,1.87,586081181,0
+SOXS.US,D,20260209,000000,1.9299,1.95,1.77,1.81,426617490,0
+SOXS.US,D,20260210,000000,1.7988,1.88,1.77,1.82,450429782,0
+SOXS.US,D,20260211,000000,1.715,1.83,1.66,1.68,876164500,0
+SOXS.US,D,20260212,000000,1.65,1.82,1.62,1.81,859097032,0
+SOXS.US,D,20260213,000000,1.785,1.86,1.72,1.76,660020364,0
+SOXS.US,D,20260217,000000,1.85,1.91,1.73,1.77,823865053,0
+SOXS.US,D,20260218,000000,1.745,1.79,1.66,1.71,582101811,0
diff --git a/daily/us/nyse etfs/2/spab.us.txt b/daily/us/nyse etfs/2/spab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b409e04a872cb41f1c2c00f2c67243136326c68
--- /dev/null
+++ b/daily/us/nyse etfs/2/spab.us.txt	
@@ -0,0 +1,4697 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPAB.US,D,20070523,000000,0,19.7908,0,19.7908,0,0
+SPAB.US,D,20070524,000000,0,19.7908,0,19.7908,0,0
+SPAB.US,D,20070525,000000,0,19.7838,0,19.7838,0,0
+SPAB.US,D,20070529,000000,0,19.7649,0,19.7649,0,0
+SPAB.US,D,20070530,000000,19.8356,19.8356,19.8356,19.8356,7678.9251495696,0
+SPAB.US,D,20070605,000000,19.741,19.741,19.741,19.741,2533.8645242433,0
+SPAB.US,D,20070606,000000,19.7489,19.7579,19.7489,19.7579,3089.2458488198,0
+SPAB.US,D,20070607,000000,19.7579,19.7579,19.7579,19.7579,0,0
+SPAB.US,D,20070608,000000,19.6016,19.6016,19.6016,19.6016,222.95597478478,0
+SPAB.US,D,20070611,000000,19.5976,19.5976,19.5976,19.5976,14856.70150897,0
+SPAB.US,D,20070612,000000,19.49,19.513,19.4821,19.4821,9469.603091197,0
+SPAB.US,D,20070613,000000,19.523,19.523,19.521,19.521,3089.2458488198,0
+SPAB.US,D,20070615,000000,19.5707,19.5976,19.5707,19.5946,9213.5050120523,0
+SPAB.US,D,20070618,000000,19.5757,19.5757,19.5757,19.5757,222.95597478478,0
+SPAB.US,D,20070620,000000,19.6096,19.6096,19.6096,19.6096,1807.7511469037,0
+SPAB.US,D,20070621,000000,19.6096,19.6096,19.6096,19.6096,1040.4612156623,0
+SPAB.US,D,20070626,000000,19.6573,19.6573,19.6573,19.6573,222.95597478478,0
+SPAB.US,D,20070628,000000,19.6843,19.6843,19.6843,19.6843,3332.2879474591,0
+SPAB.US,D,20070629,000000,19.6753,19.7051,19.6753,19.7051,148504.74810575,0
+SPAB.US,D,20070703,000000,19.6215,19.6404,19.6165,19.6404,9213.5050120523,0
+SPAB.US,D,20070705,000000,19.5707,19.5707,19.5638,19.5638,802.44064798668,0
+SPAB.US,D,20070706,000000,19.5299,19.5299,19.5299,19.5299,1502.4420643155,0
+SPAB.US,D,20070710,000000,19.6016,19.6016,19.6016,19.6016,441.89472479867,0
+SPAB.US,D,20070711,000000,19.6464,19.6464,19.6056,19.6056,1040.4612156623,0
+SPAB.US,D,20070713,000000,19.5946,19.6056,19.5946,19.5976,30204.508746182,0
+SPAB.US,D,20070716,000000,19.6215,19.6295,19.6165,19.6295,4609.7654246043,0
+SPAB.US,D,20070717,000000,19.6096,19.6096,19.6096,19.6096,222.95597478478,0
+SPAB.US,D,20070718,000000,19.6494,19.6753,19.6494,19.6753,3570.3085151347,0
+SPAB.US,D,20070719,000000,19.6464,19.6573,19.6464,19.6573,1270.4473337962,0
+SPAB.US,D,20070723,000000,19.6713,19.6843,19.6713,19.6843,27396.468631325,0
+SPAB.US,D,20070724,000000,19.6971,19.6971,19.6893,19.6893,1807.7511469037,0
+SPAB.US,D,20070725,000000,19.7051,19.7051,19.7051,19.7051,44036.817938573,0
+SPAB.US,D,20070726,000000,19.737,19.7619,19.737,19.7529,2278.7707512913,0
+SPAB.US,D,20070727,000000,19.8027,19.8027,19.8027,19.8027,1807.7511469037,0
+SPAB.US,D,20070730,000000,19.7908,19.7908,19.735,19.735,29450.274795446,0
+SPAB.US,D,20070801,000000,19.6753,19.6753,19.6753,19.6753,222.95597478478,0
+SPAB.US,D,20070802,000000,19.6893,19.7221,19.6893,19.7131,4870.8850347126,0
+SPAB.US,D,20070803,000000,19.7788,19.7788,19.7788,19.7788,222.95597478478,0
+SPAB.US,D,20070806,000000,19.7988,19.7988,19.7908,19.7908,1270.4473337962,0
+SPAB.US,D,20070807,000000,19.7719,19.7719,19.7529,19.7529,1807.7511469037,0
+SPAB.US,D,20070808,000000,19.7011,19.7011,19.7011,19.7011,1270.4473337962,0
+SPAB.US,D,20070810,000000,19.737,19.737,19.737,19.737,1040.4612156623,0
+SPAB.US,D,20070813,000000,19.6613,19.6893,19.6613,19.6843,3332.2879474591,0
+SPAB.US,D,20070814,000000,19.8057,19.8057,19.8057,19.8057,441.89472479867,0
+SPAB.US,D,20070815,000000,19.7788,19.7878,19.7489,19.7878,8454.2495303528,0
+SPAB.US,D,20070817,000000,19.8127,19.8326,19.7988,19.7988,4342.6199773397,0
+SPAB.US,D,20070821,000000,19.8824,19.8824,19.8824,19.8824,1040.4612156623,0
+SPAB.US,D,20070822,000000,19.8654,19.8974,19.8654,19.8974,55816.325273036,0
+SPAB.US,D,20070823,000000,19.8624,19.8624,19.8624,19.8624,222.95597478478,0
+SPAB.US,D,20070824,000000,19.8734,19.8824,19.8654,19.8654,2278.7707512913,0
+SPAB.US,D,20070827,000000,19.9252,19.9441,19.9252,19.9342,2278.7707512913,0
+SPAB.US,D,20070828,000000,19.9312,19.9819,19.9312,19.973,9469.603091197,0
+SPAB.US,D,20070829,000000,19.973,19.9899,19.9511,19.9601,5127.98742005,0
+SPAB.US,D,20070830,000000,19.9859,19.9999,19.9859,19.9999,4870.8850347126,0
+SPAB.US,D,20070831,000000,19.9511,20.0099,19.9511,20.0099,6660.5586701472,0
+SPAB.US,D,20070904,000000,19.9461,19.9461,19.9112,19.9112,77585.666306526,0
+SPAB.US,D,20070905,000000,19.9212,19.965,19.9212,19.965,441.89472479867,0
+SPAB.US,D,20070906,000000,19.9511,19.9511,19.9511,19.9511,38403.664503583,0
+SPAB.US,D,20070907,000000,20.0129,20.0129,20.0129,20.0129,38403.664503583,0
+SPAB.US,D,20070910,000000,20.1283,20.1283,20.0945,20.0945,4342.6199773397,0
+SPAB.US,D,20070911,000000,20.0676,20.0676,20.0676,20.0676,2065.8578384338,0
+SPAB.US,D,20070912,000000,20.0705,20.0705,20.0676,20.0676,5127.98742005,0
+SPAB.US,D,20070913,000000,20.0207,20.0337,19.9999,20.0247,5127.98742005,0
+SPAB.US,D,20070914,000000,20.0247,20.0247,20.0247,20.0247,222.95597478478,0
+SPAB.US,D,20070917,000000,19.9511,19.9511,19.9511,19.9511,1807.7511469037,0
+SPAB.US,D,20070918,000000,19.9819,20.0427,19.965,20.0427,1807.7511469037,0
+SPAB.US,D,20070919,000000,20.0247,20.0247,20.0247,20.0247,222.95597478478,0
+SPAB.US,D,20070920,000000,19.969,19.969,19.8944,19.8944,21760.302277757,0
+SPAB.US,D,20070921,000000,19.9112,19.9192,19.9112,19.9192,802.44064798668,0
+SPAB.US,D,20070924,000000,19.9461,19.9461,19.9421,19.9421,802.44064798668,0
+SPAB.US,D,20070925,000000,19.9819,20.0029,19.9819,20.0029,3332.2879474591,0
+SPAB.US,D,20070926,000000,19.9312,19.9999,19.9312,19.9511,81415.085819384,0
+SPAB.US,D,20070927,000000,19.9601,20.0069,19.9601,20.0069,2533.8645242433,0
+SPAB.US,D,20070928,000000,20.0129,20.0337,20.0129,20.0178,3843.4797995557,0
+SPAB.US,D,20071001,000000,19.9072,19.9292,19.9072,19.9212,3332.2879474591,0
+SPAB.US,D,20071002,000000,19.9342,19.9342,19.9342,19.9342,441.89472479867,0
+SPAB.US,D,20071003,000000,19.9461,19.9461,19.9461,19.9461,802.44064798668,0
+SPAB.US,D,20071004,000000,19.9601,20.0069,19.9601,20.0069,6660.5586701472,0
+SPAB.US,D,20071005,000000,19.9461,19.9551,19.9461,19.9551,4609.7654246043,0
+SPAB.US,D,20071008,000000,19.965,19.965,19.965,19.965,6404.4605910026,0
+SPAB.US,D,20071009,000000,19.9421,19.9421,19.9312,19.9312,2836.1606882533,0
+SPAB.US,D,20071010,000000,19.9152,19.9372,19.9112,19.9372,2533.8645242433,0
+SPAB.US,D,20071011,000000,19.9112,19.9112,19.9112,19.9112,222.95597478478,0
+SPAB.US,D,20071012,000000,19.9033,19.9033,19.9033,19.9033,222.95597478478,0
+SPAB.US,D,20071015,000000,19.9152,19.9192,19.9152,19.9192,1040.4612156623,0
+SPAB.US,D,20071016,000000,19.9033,19.9312,19.9033,19.9312,802.44064798668,0
+SPAB.US,D,20071017,000000,19.9819,19.9899,19.9819,19.9899,3332.2879474591,0
+SPAB.US,D,20071019,000000,20.1751,20.186,20.1722,20.1781,3089.2458488198,0
+SPAB.US,D,20071022,000000,20.1662,20.1662,20.1622,20.1622,1270.4473337962,0
+SPAB.US,D,20071024,000000,20.224,20.224,20.224,20.224,2065.8578384338,0
+SPAB.US,D,20071025,000000,20.2876,20.2876,20.2717,20.2817,2278.7707512913,0
+SPAB.US,D,20071026,000000,20.207,20.207,20.207,20.207,802.44064798668,0
+SPAB.US,D,20071029,000000,20.1462,20.1781,20.1313,20.1781,12561.861858595,0
+SPAB.US,D,20071030,000000,20.1154,20.2,20.1154,20.2,21253.127650431,0
+SPAB.US,D,20071031,000000,20.193,20.207,20.193,20.2,3089.2458488198,0
+SPAB.US,D,20071101,000000,20.1532,20.221,20.1353,20.189,91655.996066593,0
+SPAB.US,D,20071102,000000,20.186,20.186,20.186,20.186,1270.4473337962,0
+SPAB.US,D,20071105,000000,20.186,20.186,20.1622,20.1622,3332.2879474591,0
+SPAB.US,D,20071106,000000,20.1154,20.1423,20.1154,20.1194,802.44064798668,0
+SPAB.US,D,20071107,000000,20.1024,20.1502,20.1024,20.1502,17925.861233936,0
+SPAB.US,D,20071108,000000,20.1393,20.1393,20.1393,20.1393,222.95597478478,0
+SPAB.US,D,20071109,000000,20.193,20.211,20.1781,20.211,10759.132242655,0
+SPAB.US,D,20071112,000000,20.2767,20.2876,20.2767,20.2876,4609.7654246043,0
+SPAB.US,D,20071113,000000,20.197,20.2,20.186,20.2,45578.427944405,0
+SPAB.US,D,20071114,000000,20.1532,20.2358,20.1532,20.2,386398.77320112,0
+SPAB.US,D,20071115,000000,20.224,20.2318,20.224,20.2318,7678.9251495696,0
+SPAB.US,D,20071116,000000,20.2817,20.2817,20.2677,20.2817,13053.97189303,0
+SPAB.US,D,20071119,000000,20.2677,20.3285,20.2508,20.3255,26886.281085421,0
+SPAB.US,D,20071120,000000,20.3165,20.3165,20.2817,20.3046,2278.7707512913,0
+SPAB.US,D,20071121,000000,20.2966,20.3573,20.2966,20.3513,50700.389527298,0
+SPAB.US,D,20071123,000000,20.3285,20.3434,20.3285,20.3394,10242.918859595,0
+SPAB.US,D,20071126,000000,20.3703,20.4818,20.3703,20.4818,104986.15216262,0
+SPAB.US,D,20071127,000000,20.43,20.433,20.3823,20.4081,35585.581326798,0
+SPAB.US,D,20071128,000000,20.3533,20.4201,20.3513,20.4081,1446440.946703,0
+SPAB.US,D,20071129,000000,20.4161,20.4201,20.4111,20.4111,14856.70150897,0
+SPAB.US,D,20071130,000000,20.3613,20.4529,20.3613,20.4529,69646.625853041,0
+SPAB.US,D,20071203,000000,20.433,20.4778,20.4201,20.4748,36351.866951847,0
+SPAB.US,D,20071204,000000,20.4858,20.4858,20.43,20.4619,8199.1557574008,0
+SPAB.US,D,20071205,000000,20.4081,20.4201,20.4011,20.4161,11778.50302827,0
+SPAB.US,D,20071206,000000,20.3703,20.3703,20.3205,20.3205,29958.453728964,0
+SPAB.US,D,20071207,000000,20.3056,20.3056,20.2398,20.2677,26369.063396168,0
+SPAB.US,D,20071210,000000,20.189,20.224,20.186,20.203,60438.142371953,0
+SPAB.US,D,20071211,000000,20.224,20.3085,20.224,20.3085,25097.611756179,0
+SPAB.US,D,20071212,000000,20.2508,20.2916,20.224,20.2836,18184.972231658,0
+SPAB.US,D,20071213,000000,20.224,20.224,20.189,20.2,32775.532599556,0
+SPAB.US,D,20071214,000000,20.1423,20.1582,20.1154,20.1154,15632.025889753,0
+SPAB.US,D,20071217,000000,20.1811,20.211,20.1781,20.211,14856.70150897,0
+SPAB.US,D,20071218,000000,20.2288,20.2876,20.2288,20.2876,39693.19365504,0
+SPAB.US,D,20071219,000000,20.3085,20.3513,20.3006,20.3513,15877.076600778,0
+SPAB.US,D,20071220,000000,20.3085,20.3873,20.3056,20.3325,55059.078403721,0
+SPAB.US,D,20071221,000000,20.2966,20.2966,20.2638,20.2876,34825.321538906,0
+SPAB.US,D,20071224,000000,20.2508,20.2638,20.2288,20.2638,27396.468631325,0
+SPAB.US,D,20071226,000000,20.2,20.2717,20.1751,20.186,24323.291681589,0
+SPAB.US,D,20071227,000000,20.193,20.2508,20.1194,20.2508,47361.07143649,0
+SPAB.US,D,20071228,000000,20.2358,20.2836,20.189,20.2836,59456.935221661,0
+SPAB.US,D,20071231,000000,20.2916,20.3355,20.2398,20.3056,21760.302277757,0
+SPAB.US,D,20080102,000000,20.3165,20.4201,20.3056,20.3823,20735.909961178,0
+SPAB.US,D,20080103,000000,20.3823,20.43,20.3823,20.3991,30204.508746182,0
+SPAB.US,D,20080104,000000,20.5316,20.5316,20.4619,20.4918,16130.161761344,0
+SPAB.US,D,20080107,000000,20.4748,20.5236,20.4748,20.5236,25862.893075035,0
+SPAB.US,D,20080108,000000,20.8751,20.8751,20.4948,20.5744,70165.85215468,0
+SPAB.US,D,20080109,000000,20.5416,20.5416,20.5386,20.5386,9469.603091197,0
+SPAB.US,D,20080110,000000,20.5346,20.5346,20.4858,20.4987,14076.355597223,0
+SPAB.US,D,20080111,000000,20.4918,20.5316,20.4818,20.5236,18434.040167454,0
+SPAB.US,D,20080114,000000,20.5744,20.6162,20.5744,20.5924,8711.3519156902,0
+SPAB.US,D,20080115,000000,20.6262,20.6571,20.6162,20.6571,9976.7777185227,0
+SPAB.US,D,20080116,000000,20.669,20.6769,20.6212,20.6212,15353.833074368,0
+SPAB.US,D,20080117,000000,20.6471,20.7167,20.6302,20.7167,22282.541497973,0
+SPAB.US,D,20080118,000000,20.5534,20.7099,20.5534,20.7099,15353.833074368,0
+SPAB.US,D,20080122,000000,20.5784,20.8034,17.7625,20.8034,69394.544998668,0
+SPAB.US,D,20080123,000000,20.9916,20.9916,20.7099,20.7656,30993.893413663,0
+SPAB.US,D,20080124,000000,20.7994,20.7994,20.7069,20.7207,34372.379445988,0
+SPAB.US,D,20080125,000000,20.6501,20.7865,20.6471,20.7865,15096.730689031,0
+SPAB.US,D,20080128,000000,20.7357,20.7477,20.7099,20.7138,4096.5649601222,0
+SPAB.US,D,20080129,000000,20.6839,20.6839,20.6162,20.6799,7930.0016977507,0
+SPAB.US,D,20080130,000000,20.6769,20.6919,20.6381,20.6571,29958.453728964,0
+SPAB.US,D,20080131,000000,20.7407,20.7407,20.674,20.6919,14344.50535068,0
+SPAB.US,D,20080201,000000,20.7407,20.7437,20.7069,20.7099,34563.197622605,0
+SPAB.US,D,20080204,000000,20.6381,20.7357,20.6122,20.665,57102.841505915,0
+SPAB.US,D,20080205,000000,20.7138,20.7138,20.6879,20.6959,11531.44370486,0
+SPAB.US,D,20080206,000000,20.6879,20.7099,20.6571,20.7069,18951.257856707,0
+SPAB.US,D,20080207,000000,20.6919,20.6919,20.5276,20.5276,14344.50535068,0
+SPAB.US,D,20080208,000000,20.6013,20.6431,20.5664,20.6122,16130.161761344,0
+SPAB.US,D,20080211,000000,20.5236,20.7327,20.5236,20.7029,338250.32570953,0
+SPAB.US,D,20080212,000000,21.138,21.138,20.5664,20.669,23294.882140239,0
+SPAB.US,D,20080213,000000,20.5884,20.6571,20.5884,20.6122,24580.394066926,0
+SPAB.US,D,20080214,000000,20.5416,20.5416,20.4858,20.5186,7930.0016977507,0
+SPAB.US,D,20080215,000000,20.5097,20.5097,20.4699,20.4987,79632.442327298,0
+SPAB.US,D,20080219,000000,20.4619,20.4858,20.3951,20.4111,28360.602576341,0
+SPAB.US,D,20080220,000000,20.4041,20.4041,20.3613,20.3901,26369.063396168,0
+SPAB.US,D,20080221,000000,20.3873,20.4918,20.3873,20.4619,44583.160507415,0
+SPAB.US,D,20080222,000000,20.4619,20.5136,20.43,20.4619,29195.181022494,0
+SPAB.US,D,20080225,000000,20.43,20.437,20.3703,20.4041,14344.50535068,0
+SPAB.US,D,20080226,000000,20.3783,20.4161,20.3573,20.4111,16908.499060705,0
+SPAB.US,D,20080227,000000,20.4251,20.4499,20.3991,20.4201,81172.043720745,0
+SPAB.US,D,20080228,000000,20.5027,20.5456,20.4778,20.5456,21508.221423382,0
+SPAB.US,D,20080229,000000,20.6571,20.6989,20.6302,20.6989,30727.752272591,0
+SPAB.US,D,20080303,000000,20.6212,20.6212,20.4818,20.5386,15877.076600778,0
+SPAB.US,D,20080304,000000,20.5784,20.6013,20.4659,20.4659,28167.775787337,0
+SPAB.US,D,20080305,000000,20.5067,20.5067,20.3743,20.3743,42507.259607054,0
+SPAB.US,D,20080306,000000,20.3901,20.4251,20.3255,20.3255,5356.9692319912,0
+SPAB.US,D,20080307,000000,20.4529,20.6052,20.3653,20.4469,150939.18631692,0
+SPAB.US,D,20080310,000000,20.4748,20.5236,20.442,20.5186,34563.197622605,0
+SPAB.US,D,20080311,000000,20.3901,20.43,20.3873,20.4241,26638.217455818,0
+SPAB.US,D,20080312,000000,20.4469,20.5744,20.4111,20.5744,48896.655605166,0
+SPAB.US,D,20080313,000000,20.5386,20.5574,20.4948,20.5186,58132.255353458,0
+SPAB.US,D,20080314,000000,20.5963,20.914,20.5574,20.6919,91923.141513858,0
+SPAB.US,D,20080317,000000,20.674,20.8313,20.674,20.8313,114211.70884899,0
+SPAB.US,D,20080318,000000,20.7138,20.906,20.6571,20.674,34319.151217773,0
+SPAB.US,D,20080319,000000,20.7327,20.7795,20.7287,20.7725,54024.643025215,0
+SPAB.US,D,20080320,000000,20.6959,20.7905,20.6571,20.7905,11531.44370486,0
+SPAB.US,D,20080324,000000,20.6571,20.6571,20.5624,20.6013,42759.340461427,0
+SPAB.US,D,20080325,000000,20.5744,20.6262,20.5624,20.6212,13053.97189303,0
+SPAB.US,D,20080326,000000,20.6162,20.6431,20.5386,20.5456,42256.183058873,0
+SPAB.US,D,20080327,000000,20.5784,20.6082,20.5496,20.5496,25097.611756179,0
+SPAB.US,D,20080328,000000,20.5684,20.6262,20.5684,20.5784,59408.728524411,0
+SPAB.US,D,20080331,000000,20.6302,20.674,20.5534,20.5534,147996.56917223,0
+SPAB.US,D,20080401,000000,20.4948,20.4948,20.4081,20.4081,58884.480691809,0
+SPAB.US,D,20080402,000000,20.4858,20.5027,20.4041,20.4918,92685.409914136,0
+SPAB.US,D,20080403,000000,20.4948,20.4948,20.4499,20.4499,12300.742248486,0
+SPAB.US,D,20080404,000000,20.7099,20.7099,20.5814,20.6122,45833.521717357,0
+SPAB.US,D,20080407,000000,20.5496,20.5744,20.5346,20.5386,15353.833074368,0
+SPAB.US,D,20080408,000000,20.5924,20.6052,20.5744,20.5744,36116.85930275,0
+SPAB.US,D,20080409,000000,20.5844,20.6769,20.5844,20.669,28938.078637157,0
+SPAB.US,D,20080410,000000,20.6302,20.6571,20.5496,20.5844,32009.246974508,0
+SPAB.US,D,20080411,000000,20.6212,20.7069,20.6212,20.661,218672.60887282,0
+SPAB.US,D,20080414,000000,20.6381,20.6879,20.6381,20.674,34056.022995279,0
+SPAB.US,D,20080415,000000,20.5684,20.6262,20.5496,20.5884,28537.36046626,0
+SPAB.US,D,20080416,000000,20.5534,20.5784,20.4818,20.4987,45737.108322855,0
+SPAB.US,D,20080417,000000,20.4081,20.4161,20.3743,20.4161,14856.70150897,0
+SPAB.US,D,20080418,000000,20.5386,20.5386,20.3394,20.4619,24317.265844432,0
+SPAB.US,D,20080421,000000,20.4011,20.5744,20.4011,20.5744,213746.4869975,0
+SPAB.US,D,20080422,000000,20.4918,20.5276,20.4529,20.5236,24675.803155235,0
+SPAB.US,D,20080423,000000,20.4918,20.4948,20.4499,20.4778,34148.41916501,0
+SPAB.US,D,20080424,000000,20.4041,20.5027,20.3613,20.4111,241655.15178711,0
+SPAB.US,D,20080425,000000,20.3653,20.3743,20.3533,20.3653,10211.78536762,0
+SPAB.US,D,20080428,000000,20.3325,20.4011,20.3285,20.3703,177933.93247114,0
+SPAB.US,D,20080429,000000,20.4251,20.437,20.3573,20.4251,50053.616339184,0
+SPAB.US,D,20080430,000000,20.433,20.5027,20.3513,20.5027,47357.05421172,0
+SPAB.US,D,20080501,000000,20.4569,20.5027,20.3125,20.3394,264094.36505115,0
+SPAB.US,D,20080502,000000,20.3991,20.4469,20.3743,20.4251,96411.385889143,0
+SPAB.US,D,20080505,000000,20.3046,20.4659,20.3046,20.4619,56398.822864816,0
+SPAB.US,D,20080506,000000,20.4659,20.4659,20.3873,20.3901,31432.775219883,0
+SPAB.US,D,20080507,000000,20.4081,20.4251,20.3355,20.4251,32999.492880533,0
+SPAB.US,D,20080508,000000,20.4619,20.4858,20.4111,20.4818,63377.746598056,0
+SPAB.US,D,20080509,000000,20.5346,20.5346,20.4469,20.4778,54978.733908304,0
+SPAB.US,D,20080512,000000,20.4858,20.5316,20.43,20.4529,175192.17656501,0
+SPAB.US,D,20080513,000000,20.4011,20.4201,20.3533,20.3533,29560.748476646,0
+SPAB.US,D,20080514,000000,20.3991,20.3991,20.3085,20.3573,34407.530162733,0
+SPAB.US,D,20080515,000000,20.3783,20.4251,20.3703,20.4251,49726.212520356,0
+SPAB.US,D,20080516,000000,20.43,20.4987,20.4201,20.4251,26349.981578506,0
+SPAB.US,D,20080519,000000,20.4619,20.4699,20.4241,20.4659,13725.852735963,0
+SPAB.US,D,20080520,000000,20.4858,20.5097,20.4251,20.5097,122801.53971536,0
+SPAB.US,D,20080521,000000,20.4569,20.4569,20.4241,20.4499,26310.81363699,0
+SPAB.US,D,20080522,000000,20.5276,20.5276,20.3165,20.3513,40505.677364955,0
+SPAB.US,D,20080523,000000,20.4081,20.4569,20.3991,20.4499,76444.774471592,0
+SPAB.US,D,20080527,000000,20.4041,20.4201,20.3991,20.4081,104474.96031053,0
+SPAB.US,D,20080528,000000,20.3513,20.3653,20.2767,20.3125,552406.56963367,0
+SPAB.US,D,20080529,000000,20.2508,20.2508,20.189,20.2398,30260.749892974,0
+SPAB.US,D,20080530,000000,20.2966,20.2966,20.193,20.207,99007.517397335,0
+SPAB.US,D,20080602,000000,20.1722,20.2598,20.1722,20.2438,33378.11631519,0
+SPAB.US,D,20080603,000000,20.216,20.3085,20.186,20.2876,42031.218471702,0
+SPAB.US,D,20080604,000000,20.3285,20.3285,20.186,20.224,19371.057845265,0
+SPAB.US,D,20080605,000000,20.186,20.189,20.1622,20.1622,11304.470505304,0
+SPAB.US,D,20080606,000000,20.2288,20.2677,20.2288,20.2558,8175.0524087754,0
+SPAB.US,D,20080609,000000,20.221,20.221,20.1462,20.1781,55019.910462206,0
+SPAB.US,D,20080610,000000,20.0985,20.1223,20.0467,20.0467,13476.784800167,0
+SPAB.US,D,20080611,000000,20.0705,20.0945,19.9999,20.0587,63680.042762067,0
+SPAB.US,D,20080612,000000,20.0247,20.0247,19.9372,19.9372,40689.465398223,0
+SPAB.US,D,20080613,000000,19.9312,19.9859,19.8864,19.8864,18717.254513802,0
+SPAB.US,D,20080616,000000,19.9342,19.9461,19.8824,19.9252,12136.03603288,0
+SPAB.US,D,20080617,000000,19.969,19.977,19.8486,19.965,15911.22301133,0
+SPAB.US,D,20080618,000000,20.0069,20.0507,20.0069,20.0467,5665.2912331575,0
+SPAB.US,D,20080619,000000,20.0029,20.0427,19.969,19.9999,26048.689720689,0
+SPAB.US,D,20080620,000000,20.0985,20.0985,20.0287,20.0587,18999.464553957,0
+SPAB.US,D,20080623,000000,20.0427,20.0427,20.0069,20.0129,4917.0831195779,0
+SPAB.US,D,20080624,000000,20.0427,20.0676,20.0427,20.0507,6200.5864338795,0
+SPAB.US,D,20080625,000000,20.0467,20.0467,20.0099,20.0247,6660.5586701472,0
+SPAB.US,D,20080626,000000,20.1223,20.1393,20.0895,20.0895,28409.813579783,0
+SPAB.US,D,20080627,000000,20.1582,20.1622,20.1223,20.1223,34941.821057262,0
+SPAB.US,D,20080630,000000,20.216,20.216,20.1283,20.1662,24083.262501528,0
+SPAB.US,D,20080701,000000,20.1462,20.197,20.0945,20.1154,66870.723536352,0
+SPAB.US,D,20080702,000000,20.0129,20.0755,20.0129,20.0207,23475.657254929,0
+SPAB.US,D,20080703,000000,20.0985,20.0985,19.9441,20.0755,14581.521612164,0
+SPAB.US,D,20080707,000000,20.1114,20.1114,20.0069,20.0626,50737.548856429,0
+SPAB.US,D,20080708,000000,20.0755,20.1423,20.0755,20.1423,3089.2458488198,0
+SPAB.US,D,20080709,000000,20.193,20.2558,20.189,20.197,26512.679181728,0
+SPAB.US,D,20080710,000000,20.2966,20.2966,20.1811,20.2,47017.598718578,0
+SPAB.US,D,20080711,000000,20.2,20.3255,20.186,20.224,280652.36125059,0
+SPAB.US,D,20080714,000000,20.211,20.2876,20.2,20.2508,38106.389870536,0
+SPAB.US,D,20080715,000000,20.2558,20.3046,20.2288,20.2288,16908.499060705,0
+SPAB.US,D,20080716,000000,20.186,20.189,20.1582,20.189,67765.560354069,0
+SPAB.US,D,20080717,000000,20.1462,20.1462,19.965,19.9999,21434.907071314,0
+SPAB.US,D,20080718,000000,20.0207,20.0207,19.9441,19.9511,8918.2389913914,0
+SPAB.US,D,20080721,000000,19.9212,19.973,19.8654,19.973,6678.6361816163,0
+SPAB.US,D,20080722,000000,19.9899,19.9899,19.8784,19.9441,16505.772277423,0
+SPAB.US,D,20080723,000000,19.8824,19.9212,19.8694,19.9212,18848.818625049,0
+SPAB.US,D,20080724,000000,19.9859,20.0626,19.9819,20.0626,5798.8639567898,0
+SPAB.US,D,20080725,000000,19.9999,19.9999,19.965,19.965,8810.7782287699,0
+SPAB.US,D,20080728,000000,19.9461,20.0755,19.9461,20.0587,10385.530338961,0
+SPAB.US,D,20080729,000000,19.9999,20.0945,19.9939,20.0945,118601.53121738,0
+SPAB.US,D,20080730,000000,20.0287,20.1194,19.9939,20.1064,10706.908320633,0
+SPAB.US,D,20080731,000000,20.1582,20.193,20.1393,20.193,12031.588188837,0
+SPAB.US,D,20080801,000000,20.0705,20.1114,20.0705,20.1024,8949.3724833658,0
+SPAB.US,D,20080804,000000,20.1024,20.1024,20.0029,20.0029,32334.64218095,0
+SPAB.US,D,20080805,000000,20.0099,20.0099,19.9601,19.977,25711.242839933,0
+SPAB.US,D,20080806,000000,20.0069,20.0069,19.9112,19.9819,71690.388955235,0
+SPAB.US,D,20080807,000000,19.969,20.0676,19.969,20.0547,107630.49036806,0
+SPAB.US,D,20080808,000000,20.0676,20.0845,19.9899,20.0547,825048.58469109,0
+SPAB.US,D,20080811,000000,20.1423,20.1423,19.8864,19.9292,97315.261462594,0
+SPAB.US,D,20080812,000000,19.9292,20.0676,19.9292,20.0427,318133.06836307,0
+SPAB.US,D,20080813,000000,20.0945,20.0945,19.9999,20.0129,23588.139548515,0
+SPAB.US,D,20080814,000000,20.0287,20.0467,20.0129,20.0377,11778.50302827,0
+SPAB.US,D,20080815,000000,20.0705,20.1024,20.0676,20.0895,29936.358992724,0
+SPAB.US,D,20080818,000000,20.1024,20.1423,20.0845,20.1313,16052.830184505,0
+SPAB.US,D,20080819,000000,20.1423,20.1423,20.0626,20.0845,23399.329984283,0
+SPAB.US,D,20080820,000000,20.1353,20.3165,20.1154,20.1353,565330.98602783,0
+SPAB.US,D,20080821,000000,20.1462,20.1502,20.0895,20.1353,139449.92347215,0
+SPAB.US,D,20080822,000000,20.1313,20.1313,20.0805,20.1154,13079.079547848,0
+SPAB.US,D,20080825,000000,20.186,20.189,20.1462,20.1462,121185.61105127,0
+SPAB.US,D,20080826,000000,20.0985,20.193,20.0945,20.193,123683.32055257,0
+SPAB.US,D,20080827,000000,20.1462,20.197,20.1223,20.193,55395.520978284,0
+SPAB.US,D,20080828,000000,20.1751,20.2398,20.1423,20.2,122062.37035751,0
+SPAB.US,D,20080829,000000,19.9899,20.216,19.9899,20.1582,55868.549195058,0
+SPAB.US,D,20080902,000000,20.0626,20.1781,20.0377,20.1781,40496.63860922,0
+SPAB.US,D,20080903,000000,20.1781,20.211,20.1781,20.2,83661.718772508,0
+SPAB.US,D,20080904,000000,20.189,20.2817,20.189,20.2478,47859.207308082,0
+SPAB.US,D,20080905,000000,20.2836,20.3573,20.2318,20.2358,120023.62878628,0
+SPAB.US,D,20080908,000000,20.207,20.3783,20.207,20.3255,59293.233312247,0
+SPAB.US,D,20080909,000000,20.2916,20.4111,20.2916,20.4081,72169.443009165,0
+SPAB.US,D,20080910,000000,20.3653,20.4241,20.3653,20.4041,75906.466352291,0
+SPAB.US,D,20080911,000000,20.3085,20.3901,20.3046,20.3653,87376.647379396,0
+SPAB.US,D,20080912,000000,20.4818,20.4818,20.2318,20.2318,14103.471864426,0
+SPAB.US,D,20080915,000000,19.9372,20.4111,19.9372,20.4011,78151.09069303,0
+SPAB.US,D,20080916,000000,20.2817,20.4081,20.1064,20.1751,96238.645223994,0
+SPAB.US,D,20080917,000000,20.189,20.2288,20.1423,20.207,47838.116878034,0
+SPAB.US,D,20080918,000000,20.186,20.3056,19.8624,20.0377,212913.91716374,0
+SPAB.US,D,20080919,000000,20.3046,20.4858,19.969,20.3653,118253.03696851,0
+SPAB.US,D,20080922,000000,19.9461,20.3951,19.8824,19.9252,68686.509132797,0
+SPAB.US,D,20080923,000000,19.6295,19.9999,19.6295,19.8654,37777.981745515,0
+SPAB.US,D,20080924,000000,19.9601,20.0029,19.9152,19.973,33176.250770453,0
+SPAB.US,D,20080925,000000,19.9551,19.9939,19.8356,19.9859,111775.26202544,0
+SPAB.US,D,20080926,000000,19.9033,19.9033,19.737,19.8196,23158.296498029,0
+SPAB.US,D,20080929,000000,19.4871,20.0507,19.0878,19.7311,93650.548165344,0
+SPAB.US,D,20080930,000000,19.9372,19.977,19.6753,19.735,92955.568279979,0
+SPAB.US,D,20081001,000000,20.0985,20.189,19.3865,19.744,71041.607154736,0
+SPAB.US,D,20081002,000000,19.8694,19.9421,19.7051,19.9421,84530.443629215,0
+SPAB.US,D,20081003,000000,20.0069,20.0069,19.7908,19.9292,33494.615833546,0
+SPAB.US,D,20081006,000000,19.5448,20.0247,19.5448,19.7878,129857.79502544,0
+SPAB.US,D,20081007,000000,19.8784,19.9292,19.7878,19.7988,49627.790513469,0
+SPAB.US,D,20081008,000000,19.6135,20.0029,19.6135,19.6613,59334.409866149,0
+SPAB.US,D,20081009,000000,19.7221,20.1393,19.0689,19.0689,224983.66898789,0
+SPAB.US,D,20081010,000000,19.4652,19.4652,17.0814,17.5355,78845.066272203,0
+SPAB.US,D,20081013,000000,17.8142,18.8588,17.7336,18.6697,151203.3188456,0
+SPAB.US,D,20081014,000000,19.0689,25.4723,19.0689,19.5757,132456.93945221,0
+SPAB.US,D,20081015,000000,19.1764,19.527,19.1764,19.527,19496.596119356,0
+SPAB.US,D,20081016,000000,19.5906,19.6843,18.9494,19.0041,143649.93197012,0
+SPAB.US,D,20081017,000000,19.5837,19.5837,18.7811,18.9524,19604.056881977,0
+SPAB.US,D,20081020,000000,19.0878,19.6404,19.0878,19.6335,163360.44530852,0
+SPAB.US,D,20081021,000000,19.7619,20.0029,19.7131,19.7719,63395.824109526,0
+SPAB.US,D,20081022,000000,19.7838,20.0029,19.7838,19.977,65012.757079812,0
+SPAB.US,D,20081023,000000,19.8127,19.8127,19.0988,19.3627,150248.22365632,0
+SPAB.US,D,20081024,000000,19.6793,19.6793,19.2033,19.3985,86131.307700417,0
+SPAB.US,D,20081027,000000,19.5528,19.5528,18.825,18.8956,96142.231829493,0
+SPAB.US,D,20081028,000000,19.2392,19.4184,19.1674,19.274,34655.593792336,0
+SPAB.US,D,20081029,000000,19.3537,19.744,19.1276,19.7221,90944.947282145,0
+SPAB.US,D,20081030,000000,19.4224,19.6932,19.3049,19.6215,36406.099486254,0
+SPAB.US,D,20081031,000000,19.5787,19.9003,19.5787,19.7908,81472.331272369,0
+SPAB.US,D,20081103,000000,19.3985,19.8236,19.3985,19.5398,34005.807685643,0
+SPAB.US,D,20081104,000000,19.7878,19.8356,19.4602,19.8356,18652.978917467,0
+SPAB.US,D,20081105,000000,19.8127,20.216,19.8057,20.211,162293.87213185,0
+SPAB.US,D,20081106,000000,19.7689,20.207,19.7689,20.207,37028.769325743,0
+SPAB.US,D,20081107,000000,20.2876,20.2876,19.9292,20.186,52789.346408165,0
+SPAB.US,D,20081110,000000,20.3434,20.3434,19.9342,20.2598,123173.13300666,0
+SPAB.US,D,20081111,000000,19.9939,20.1811,19.9939,20.1353,67192.101518024,0
+SPAB.US,D,20081112,000000,20.2836,20.2836,19.6533,19.6533,40597.069228492,0
+SPAB.US,D,20081113,000000,20.216,20.216,19.7171,20.0705,95603.923710193,0
+SPAB.US,D,20081114,000000,19.9112,20.207,19.8196,20.1154,106903.37268453,0
+SPAB.US,D,20081117,000000,19.9003,20.1313,19.9003,20.0676,32319.577588059,0
+SPAB.US,D,20081118,000000,20.0467,20.1662,19.9292,20.1582,56468.119992113,0
+SPAB.US,D,20081119,000000,20.1154,20.2358,19.8057,20.1662,39865.934320189,0
+SPAB.US,D,20081120,000000,20.4858,20.4858,19.8904,19.8944,32348.702467648,0
+SPAB.US,D,20081121,000000,19.6404,19.9511,19.5668,19.7758,100726.88959928,0
+SPAB.US,D,20081124,000000,19.9939,19.9939,19.6753,19.9421,69116.352183283,0
+SPAB.US,D,20081125,000000,20.2767,20.5236,20.0547,20.5236,66447.910629214,0
+SPAB.US,D,20081126,000000,20.433,20.8392,20.2358,20.4858,75547.92904149,0
+SPAB.US,D,20081128,000000,20.4081,20.4241,20.1353,20.2916,37403.375535629,0
+SPAB.US,D,20081201,000000,20.6212,20.6212,20.193,20.3205,33827.041183338,0
+SPAB.US,D,20081202,000000,20.3783,20.5386,20.2438,20.5067,48078.146058096,0
+SPAB.US,D,20081203,000000,20.4241,20.7905,20.3125,20.5744,136497.26326553,0
+SPAB.US,D,20081204,000000,20.5027,20.6341,20.4659,20.6341,18450.109066537,0
+SPAB.US,D,20081205,000000,20.6162,21.1459,20.5744,20.7945,203724.51550031,0
+SPAB.US,D,20081208,000000,20.669,21.0145,20.6571,20.898,154775.63597312,0
+SPAB.US,D,20081209,000000,20.7557,21.0941,20.6919,21.0394,95932.331835213,0
+SPAB.US,D,20081210,000000,20.9478,21.129,20.433,21.0225,71620.087521744,0
+SPAB.US,D,20081211,000000,21.0683,21.1539,20.9886,21.1211,33764.774199389,0
+SPAB.US,D,20081212,000000,21.0753,21.1051,20.5664,21.0603,89619.263107749,0
+SPAB.US,D,20081215,000000,21.0683,21.0683,20.6919,21.0503,53599.821505693,0
+SPAB.US,D,20081216,000000,20.9448,21.3789,20.6381,21.3789,125731.10087954,0
+SPAB.US,D,20081217,000000,21.3481,21.3819,20.7695,21.3381,124575.14445171,0
+SPAB.US,D,20081218,000000,21.3052,21.4397,21.0901,21.3949,42443.988316913,0
+SPAB.US,D,20081219,000000,21.2814,21.3192,21.0145,21.0145,50245.438821994,0
+SPAB.US,D,20081222,000000,21.1888,21.1888,20.9807,21.0016,44179.42941794,0
+SPAB.US,D,20081223,000000,21.125,21.2007,21.0016,21.1011,58398.39649453,0
+SPAB.US,D,20081224,000000,21.2634,21.2943,21.0653,21.1211,41469.81130997,0
+SPAB.US,D,20081226,000000,21.2346,21.2356,21.0016,21.0016,36685.296607831,0
+SPAB.US,D,20081229,000000,21.1878,21.3013,20.8672,21.1928,89623.28033252,0
+SPAB.US,D,20081230,000000,21.1011,21.2096,20.9288,21.2096,40585.017554179,0
+SPAB.US,D,20081231,000000,20.9777,21.2943,20.9777,21.0503,43863.072967232,0
+SPAB.US,D,20090102,000000,21.3232,21.3262,20.6799,20.9687,123239.41721539,0
+SPAB.US,D,20090105,000000,21.1171,21.2564,20.9288,21.125,81491.413090031,0
+SPAB.US,D,20090106,000000,20.9986,21.2346,20.9916,21.2346,88473.349741851,0
+SPAB.US,D,20090107,000000,21.2674,21.2674,20.9986,21.0823,40309.837657373,0
+SPAB.US,D,20090108,000000,21.1081,21.2206,20.9886,21.0354,56297.38793935,0
+SPAB.US,D,20090109,000000,21.2524,21.3431,21.0653,21.3142,183768.95145088,0
+SPAB.US,D,20090112,000000,21.2943,21.3013,21.1211,21.3013,51537.980892031,0
+SPAB.US,D,20090113,000000,21.3142,21.4885,21.0175,21.0175,83236.897252986,0
+SPAB.US,D,20090114,000000,21.1141,21.4556,20.9558,21.368,69205.735434436,0
+SPAB.US,D,20090115,000000,21.4167,21.4297,21.2356,21.3899,78194.275859318,0
+SPAB.US,D,20090116,000000,21.3709,21.3989,21.2634,21.36,23208.511807665,0
+SPAB.US,D,20090120,000000,21.2296,21.3949,21.0713,21.3949,164784.55148981,0
+SPAB.US,D,20090121,000000,21.2296,21.2774,21.1081,21.2096,114351.30740978,0
+SPAB.US,D,20090122,000000,21.2256,21.2256,20.8632,21.125,104644.6880571,0
+SPAB.US,D,20090123,000000,21.1171,21.2206,20.9886,20.9886,75006.608003611,0
+SPAB.US,D,20090126,000000,21.133,21.133,20.7905,20.7905,44173.403580784,0
+SPAB.US,D,20090127,000000,21.0941,21.129,20.7795,21.129,99196.326961567,0
+SPAB.US,D,20090128,000000,21.1459,21.1459,20.7725,20.9478,76753.096472759,0
+SPAB.US,D,20090129,000000,20.92,20.9518,20.8472,20.888,30493.748929686,0
+SPAB.US,D,20090130,000000,20.888,20.9687,20.5386,20.8512,108365.64250114,0
+SPAB.US,D,20090202,000000,20.9478,20.9478,20.7207,20.7357,52104.409584726,0
+SPAB.US,D,20090203,000000,20.8392,20.9398,20.7069,20.8074,136483.20297884,0
+SPAB.US,D,20090204,000000,20.6799,20.7357,20.4499,20.6471,90017.97266626,0
+SPAB.US,D,20090205,000000,20.6799,20.8512,20.5236,20.7695,109199.2166411,0
+SPAB.US,D,20090206,000000,20.7167,20.7407,20.5316,20.5316,25359.73567248,0
+SPAB.US,D,20090209,000000,20.6799,20.6959,20.5236,20.5236,75127.124746738,0
+SPAB.US,D,20090210,000000,20.8074,20.8074,20.4699,20.5784,102395.04218539,0
+SPAB.US,D,20090211,000000,20.7029,20.7825,20.5844,20.6302,64331.837481144,0
+SPAB.US,D,20090212,000000,20.7825,20.8313,20.6959,20.7795,82265.733164621,0
+SPAB.US,D,20090213,000000,20.7606,20.7905,20.4858,20.5814,90170.627207555,0
+SPAB.US,D,20090217,000000,20.8034,20.8074,20.6212,20.661,74207.180274203,0
+SPAB.US,D,20090218,000000,20.6571,20.7945,20.5664,20.6431,89938.632477035,0
+SPAB.US,D,20090219,000000,20.6162,20.6531,20.4918,20.4918,35982.282272924,0
+SPAB.US,D,20090220,000000,20.5416,20.665,20.5416,20.6262,64433.27240661,0
+SPAB.US,D,20090223,000000,20.6122,20.6531,20.442,20.5276,129763.39024332,0
+SPAB.US,D,20090224,000000,20.7167,20.7167,20.5386,20.5844,84106.626415885,0
+SPAB.US,D,20090225,000000,20.6162,20.6162,20.4818,20.5744,94109.516095418,0
+SPAB.US,D,20090226,000000,20.5624,20.5624,20.4201,20.4858,37300.936303971,0
+SPAB.US,D,20090227,000000,20.4529,20.5136,20.2318,20.4918,85099.885240489,0
+SPAB.US,D,20090302,000000,20.3653,20.4699,20.2817,20.2817,135614.47812214,0
+SPAB.US,D,20090303,000000,20.3613,20.4041,20.1722,20.2598,147022.39216529,0
+SPAB.US,D,20090304,000000,20.3165,20.3991,20.2717,20.3743,72894.552080312,0
+SPAB.US,D,20090305,000000,20.3434,20.4918,20.2598,20.4499,48498.950352846,0
+SPAB.US,D,20090306,000000,20.2966,20.4529,20.2966,20.4111,62095.247589948,0
+SPAB.US,D,20090309,000000,20.3613,20.3951,19.8974,19.8974,605694.05191341,0
+SPAB.US,D,20090310,000000,19.9819,20.0676,19.8574,19.8904,407153.76497995,0
+SPAB.US,D,20090311,000000,20.1462,20.3046,19.973,20.193,178635.94249986,0
+SPAB.US,D,20090312,000000,20.3046,20.3703,20.1722,20.3703,63305.436552181,0
+SPAB.US,D,20090313,000000,20.3006,20.43,20.2677,20.4251,56683.041517357,0
+SPAB.US,D,20090316,000000,20.3165,21.4167,20.3165,20.4778,291044.92173291,0
+SPAB.US,D,20090317,000000,20.3285,20.4619,20.3165,20.4111,84080.514454874,0
+SPAB.US,D,20090318,000000,20.3125,20.8283,20.3125,20.8283,127234.54725004,0
+SPAB.US,D,20090319,000000,20.7825,20.902,20.6122,20.7517,89621.271720134,0
+SPAB.US,D,20090320,000000,20.665,20.7287,20.5136,20.6799,59701.985932685,0
+SPAB.US,D,20090323,000000,20.7138,20.8552,20.5534,20.5624,55545.162601,0
+SPAB.US,D,20090324,000000,20.6471,20.6959,20.4918,20.6262,74037.452527632,0
+SPAB.US,D,20090325,000000,20.665,20.665,20.4778,20.5236,27432.623654263,0
+SPAB.US,D,20090326,000000,20.5814,20.6052,20.4748,20.4818,34614.417238434,0
+SPAB.US,D,20090327,000000,20.5574,20.5884,20.4699,20.5814,149882.65620217,0
+SPAB.US,D,20090330,000000,20.6381,20.6799,20.5844,20.669,19657.285110192,0
+SPAB.US,D,20090331,000000,20.669,20.6879,20.6082,20.6879,10628.572437601,0
+SPAB.US,D,20090401,000000,20.665,20.665,20.4748,20.6052,28685.997782783,0
+SPAB.US,D,20090402,000000,20.6262,20.6262,20.4858,20.5027,35726.18419378,0
+SPAB.US,D,20090403,000000,20.5097,20.5186,20.3653,20.437,100103.2154536,0
+SPAB.US,D,20090406,000000,20.442,20.4987,20.3474,20.3474,87614.667947071,0
+SPAB.US,D,20090407,000000,20.4251,20.4469,20.3573,20.437,39666.077387837,0
+SPAB.US,D,20090408,000000,20.5136,20.5136,20.4111,20.433,26346.968659928,0
+SPAB.US,D,20090409,000000,20.5346,20.5416,20.3743,20.3901,27668.635609553,0
+SPAB.US,D,20090413,000000,20.4251,20.6341,20.4201,20.6341,120753.75938839,0
+SPAB.US,D,20090414,000000,20.5784,20.6989,20.5456,20.661,108139.67360778,0
+SPAB.US,D,20090415,000000,20.6082,20.7437,20.6082,20.7407,118362.50634352,0
+SPAB.US,D,20090416,000000,20.674,20.7287,20.5784,20.7247,49002.107755402,0
+SPAB.US,D,20090417,000000,20.7407,20.7407,20.5236,20.5276,34223.742129465,0
+SPAB.US,D,20090420,000000,20.5684,20.7695,20.5684,20.7437,61649.335640378,0
+SPAB.US,D,20090421,000000,20.7945,20.8074,20.6471,20.7407,60301.556729742,0
+SPAB.US,D,20090422,000000,20.7557,20.7656,20.665,20.7069,23376.230941849,0
+SPAB.US,D,20090423,000000,20.7407,20.7407,20.5574,20.6302,84139.768520245,0
+SPAB.US,D,20090424,000000,20.7138,20.7167,20.6082,20.7029,19126.007134241,0
+SPAB.US,D,20090427,000000,20.6839,20.7167,20.6162,20.7167,19059.722925521,0
+SPAB.US,D,20090428,000000,20.6262,20.7138,20.6262,20.6381,53652.045427715,0
+SPAB.US,D,20090429,000000,20.7407,20.7407,20.5236,20.6013,24091.296951069,0
+SPAB.US,D,20090430,000000,20.6879,20.7357,20.4948,20.6471,72796.130073425,0
+SPAB.US,D,20090501,000000,20.5844,20.6162,20.3743,20.5456,90426.725286699,0
+SPAB.US,D,20090504,000000,20.4201,20.5814,20.4201,20.4659,119351.74794335,0
+SPAB.US,D,20090505,000000,20.442,20.5744,20.442,20.5416,29243.387719745,0
+SPAB.US,D,20090506,000000,20.6769,20.6769,20.5884,20.6471,26173.223688586,0
+SPAB.US,D,20090507,000000,20.6531,20.6919,20.5416,20.6571,35152.725357734,0
+SPAB.US,D,20090508,000000,20.914,20.914,20.4469,20.6471,92077.804667537,0
+SPAB.US,D,20090511,000000,20.661,20.7477,20.5574,20.7477,54523.783203,0
+SPAB.US,D,20090512,000000,20.7247,20.7825,20.6013,20.7557,65758.956581006,0
+SPAB.US,D,20090513,000000,20.7865,20.8422,20.7407,20.7755,69474.889494086,0
+SPAB.US,D,20090514,000000,20.8243,20.8472,20.7437,20.7606,51753.906723466,0
+SPAB.US,D,20090515,000000,20.6989,20.8472,20.6989,20.8154,52812.445450597,0
+SPAB.US,D,20090518,000000,20.8422,20.8422,20.6082,20.6381,100679.68720822,0
+SPAB.US,D,20090519,000000,20.7327,20.7477,20.6341,20.7437,108612.70182455,0
+SPAB.US,D,20090520,000000,20.7327,20.8034,20.6919,20.7656,48602.393890698,0
+SPAB.US,D,20090521,000000,20.8363,20.8392,20.6471,20.6471,53776.579395612,0
+SPAB.US,D,20090522,000000,20.6302,20.7656,20.6302,20.6431,71095.839689142,0
+SPAB.US,D,20090526,000000,20.7327,20.7327,20.5784,20.6082,71077.762177673,0
+SPAB.US,D,20090527,000000,20.6571,20.6571,20.433,20.4659,55687.774080367,0
+SPAB.US,D,20090528,000000,20.5097,20.6431,20.4918,20.6431,65803.146053485,0
+SPAB.US,D,20090529,000000,20.6431,20.7557,20.5456,20.7557,64738.581489198,0
+SPAB.US,D,20090601,000000,20.7327,20.7327,20.4659,20.5574,115873.83559795,0
+SPAB.US,D,20090602,000000,20.6082,20.6431,20.5027,20.6431,33003.510105305,0
+SPAB.US,D,20090603,000000,20.4778,20.674,20.4778,20.6262,74474.325721467,0
+SPAB.US,D,20090604,000000,20.6122,20.6879,20.4778,20.4778,59293.233312247,0
+SPAB.US,D,20090605,000000,20.4161,20.4918,20.3783,20.4241,50430.231161456,0
+SPAB.US,D,20090608,000000,20.3703,20.4111,20.2767,20.2836,95777.668681534,0
+SPAB.US,D,20090609,000000,20.3613,20.4251,20.3355,20.3951,31809.390042155,0
+SPAB.US,D,20090610,000000,20.4161,20.433,20.3325,20.3901,86156.415355236,0
+SPAB.US,D,20090611,000000,20.3434,20.4918,20.3394,20.4529,19242.506652597,0
+SPAB.US,D,20090612,000000,20.5346,20.5416,20.3873,20.4748,127759.79938883,0
+SPAB.US,D,20090615,000000,20.5027,20.5136,20.4659,20.5027,116581.87146381,0
+SPAB.US,D,20090616,000000,20.5416,20.5496,20.3951,20.5416,182254.45771224,0
+SPAB.US,D,20090617,000000,20.5496,20.6082,20.5067,20.5186,90176.653044711,0
+SPAB.US,D,20090618,000000,20.5186,20.5346,20.3285,20.3613,36306.673173174,0
+SPAB.US,D,20090619,000000,20.4619,20.4818,20.4201,20.4818,33128.044073202,0
+SPAB.US,D,20090622,000000,20.4699,20.5784,20.4699,20.5186,15941.352197112,0
+SPAB.US,D,20090623,000000,20.5534,20.6501,20.5067,20.6082,24647.682581839,0
+SPAB.US,D,20090624,000000,20.7517,20.888,20.5844,20.665,312970.93453247,0
+SPAB.US,D,20090625,000000,20.6013,20.7656,20.6013,20.7656,47188.330771341,0
+SPAB.US,D,20090626,000000,20.7247,20.7825,20.6769,20.7695,88758.572700584,0
+SPAB.US,D,20090629,000000,20.7247,20.8194,20.6839,20.7029,284139.31235173,0
+SPAB.US,D,20090630,000000,20.665,20.7327,20.665,20.7138,40298.790289253,0
+SPAB.US,D,20090701,000000,20.6571,20.6919,20.6052,20.6212,34933.786607721,0
+SPAB.US,D,20090702,000000,20.6989,20.7477,20.6531,20.7407,41421.604612719,0
+SPAB.US,D,20090706,000000,20.7247,20.7247,20.6431,20.665,19322.851148015,0
+SPAB.US,D,20090707,000000,20.6959,20.7725,20.6879,20.7656,54461.516219051,0
+SPAB.US,D,20090708,000000,20.7755,20.893,20.7327,20.8363,44542.988259706,0
+SPAB.US,D,20090709,000000,20.7945,20.8392,20.5814,20.6341,650522.26313186,0
+SPAB.US,D,20090710,000000,20.7069,20.7695,20.669,20.7656,130037.56583393,0
+SPAB.US,D,20090713,000000,20.8672,20.8751,20.7905,20.8194,69704.875612219,0
+SPAB.US,D,20090714,000000,20.8283,20.8283,20.7477,20.7656,106675.39517879,0
+SPAB.US,D,20090715,000000,20.7557,20.7825,20.665,20.6959,36300.647336018,0
+SPAB.US,D,20090716,000000,20.7517,20.7865,20.7069,20.7795,37869.373609054,0
+SPAB.US,D,20090717,000000,20.7407,20.7517,20.6212,20.7327,50535.683311692,0
+SPAB.US,D,20090720,000000,20.7517,20.7905,20.6919,20.7905,14993.287151181,0
+SPAB.US,D,20090721,000000,20.7825,20.88,20.7795,20.8592,112646.99980073,0
+SPAB.US,D,20090722,000000,20.9518,20.9518,20.7795,20.7825,108486.15924426,0
+SPAB.US,D,20090723,000000,20.8632,20.8632,20.7407,20.8283,168852.99587654,0
+SPAB.US,D,20090724,000000,20.7945,20.8472,20.7656,20.8283,42554.461998112,0
+SPAB.US,D,20090727,000000,20.7755,20.7755,20.7247,20.7725,17009.933986171,0
+SPAB.US,D,20090728,000000,20.8034,20.8283,20.7407,20.7557,20409.510448542,0
+SPAB.US,D,20090729,000000,20.8074,20.888,20.7557,20.8243,77268.305549626,0
+SPAB.US,D,20090730,000000,20.8422,20.88,20.7407,20.8592,64547.76331258,0
+SPAB.US,D,20090731,000000,20.884,20.9777,20.8422,20.9558,63913.041798779,0
+SPAB.US,D,20090803,000000,20.884,20.9886,20.6769,20.8074,334141.70907509,0
+SPAB.US,D,20090804,000000,20.917,20.917,20.6959,20.7357,183312.99643938,0
+SPAB.US,D,20090805,000000,20.7755,20.7755,20.7069,20.7695,47142.132686476,0
+SPAB.US,D,20090806,000000,20.7825,20.7825,20.7029,20.7357,41488.893127631,0
+SPAB.US,D,20090807,000000,20.7069,20.7069,20.6052,20.6341,34982.997611164,0
+SPAB.US,D,20090810,000000,20.7207,20.8034,20.665,20.7656,172162.18478156,0
+SPAB.US,D,20090811,000000,20.7825,20.8702,20.7825,20.8702,58163.388845433,0
+SPAB.US,D,20090812,000000,20.8751,20.88,20.7517,20.8552,75702.592195168,0
+SPAB.US,D,20090813,000000,20.8632,20.9548,20.8283,20.9548,219220.96005404,0
+SPAB.US,D,20090814,000000,20.9478,20.9886,20.9288,20.9647,49298.378082256,0
+SPAB.US,D,20090817,000000,20.9777,20.9986,20.9328,20.9846,25437.06724932,0
+SPAB.US,D,20090818,000000,21.0275,21.0275,20.8552,20.8552,52270.120106526,0
+SPAB.US,D,20090819,000000,20.9737,21.0016,20.9249,20.9518,45084.309297584,0
+SPAB.US,D,20090820,000000,21.0145,21.0175,20.9518,21.0175,44230.649033768,0
+SPAB.US,D,20090821,000000,21.0315,21.0315,20.893,20.898,53060.5090802,0
+SPAB.US,D,20090824,000000,20.8243,21.0175,20.8243,21.0016,45511.139429492,0
+SPAB.US,D,20090825,000000,20.91,21.0175,20.91,20.914,40955.606539295,0
+SPAB.US,D,20090826,000000,20.9916,21.0433,20.9846,21.0354,57729.528570176,0
+SPAB.US,D,20090827,000000,21.0354,21.0543,20.9846,21.0315,67350.781896474,0
+SPAB.US,D,20090828,000000,20.9647,21.0543,20.9598,21.0543,34782.136372619,0
+SPAB.US,D,20090831,000000,20.9946,21.1081,20.9946,21.1081,55412.594183561,0
+SPAB.US,D,20090901,000000,21.0145,21.0823,21.0105,21.0683,39072.532427937,0
+SPAB.US,D,20090902,000000,21.0503,21.1569,20.9647,21.129,91249.25205854,0
+SPAB.US,D,20090903,000000,21.0603,21.133,21.0315,21.0315,33050.712496363,0
+SPAB.US,D,20090904,000000,21.0275,21.0981,20.9946,21.0354,51128.223965399,0
+SPAB.US,D,20090908,000000,21.0433,21.0901,20.9548,20.9548,28371.64994446,0
+SPAB.US,D,20090909,000000,21.0315,21.0433,20.9737,21.0354,56546.455875147,0
+SPAB.US,D,20090910,000000,21.0016,21.1499,21.0016,21.1459,107426.61621095,0
+SPAB.US,D,20090911,000000,21.1888,21.2206,21.1459,21.1459,41326.195524411,0
+SPAB.US,D,20090914,000000,21.0981,21.1609,21.0683,21.0683,154996.58333552,0
+SPAB.US,D,20090915,000000,21.0315,21.1081,21.0315,21.0901,35741.24878667,0
+SPAB.US,D,20090916,000000,21.0713,21.1211,21.0354,21.0823,64321.794419217,0
+SPAB.US,D,20090917,000000,21.0573,21.1738,21.0543,21.1738,161583.8276536,0
+SPAB.US,D,20090918,000000,21.1211,21.1828,21.0823,21.0901,93663.604145849,0
+SPAB.US,D,20090921,000000,21.0981,21.1429,21.0603,21.1051,41275.980214774,0
+SPAB.US,D,20090922,000000,21.0433,21.1459,21.0433,21.1211,223621.82979056,0
+SPAB.US,D,20090923,000000,21.0354,21.1539,21.0354,21.1539,90698.892264927,0
+SPAB.US,D,20090924,000000,21.1888,21.2296,21.1738,21.1878,276060.67333747,0
+SPAB.US,D,20090925,000000,21.1639,21.2406,21.1639,21.2126,48494.933128076,0
+SPAB.US,D,20090928,000000,21.2296,21.2456,21.1639,21.2456,97248.977253875,0
+SPAB.US,D,20090929,000000,21.1738,21.2634,21.1738,21.2604,24593.450047431,0
+SPAB.US,D,20090930,000000,21.2495,21.2774,21.2166,21.2604,43317.734704583,0
+SPAB.US,D,20091001,000000,21.2166,21.2884,21.2166,21.2524,24017.982599,0
+SPAB.US,D,20091002,000000,21.2724,21.4596,21.2406,21.2524,63235.13511869,0
+SPAB.US,D,20091005,000000,21.2456,21.3013,21.1878,21.2296,65253.790566066,0
+SPAB.US,D,20091006,000000,21.2256,21.2495,21.1878,21.1878,71667.289912803,0
+SPAB.US,D,20091007,000000,21.2564,21.2943,21.1878,21.2634,196463.38172691,0
+SPAB.US,D,20091008,000000,21.2814,21.3351,21.2126,21.2356,44491.768643877,0
+SPAB.US,D,20091009,000000,21.1499,21.2206,21.1011,21.1011,46414.010696751,0
+SPAB.US,D,20091012,000000,21.1211,21.1958,21.1211,21.1778,67722.375187782,0
+SPAB.US,D,20091013,000000,21.1459,21.2406,21.1429,21.2406,48432.666144127,0
+SPAB.US,D,20091014,000000,21.138,21.1928,21.1141,21.1569,32078.544101805,0
+SPAB.US,D,20091015,000000,21.0793,21.1828,21.0683,21.133,44804.107869815,0
+SPAB.US,D,20091016,000000,21.1081,21.1569,21.1081,21.1499,78188.250022161,0
+SPAB.US,D,20091019,000000,21.1459,21.1958,21.1081,21.1888,70850.788978118,0
+SPAB.US,D,20091020,000000,21.2126,21.2724,21.1459,21.1459,244847.84117379,0
+SPAB.US,D,20091021,000000,21.133,21.2126,21.129,21.2047,73268.153984005,0
+SPAB.US,D,20091022,000000,21.1459,21.1778,21.1081,21.1639,30047.836980117,0
+SPAB.US,D,20091023,000000,21.129,21.1539,21.1011,21.1141,30217.564726687,0
+SPAB.US,D,20091026,000000,21.1081,21.133,21.0463,21.0941,38553.306126298,0
+SPAB.US,D,20091027,000000,21.1459,21.1688,21.0823,21.1688,48166.525003055,0
+SPAB.US,D,20091028,000000,21.2126,21.2126,21.133,21.1878,29747.549428492,0
+SPAB.US,D,20091029,000000,21.1778,21.1778,21.1171,21.1639,29515.554697973,0
+SPAB.US,D,20091030,000000,21.2096,21.2564,21.1778,21.2564,44896.504039545,0
+SPAB.US,D,20091102,000000,21.1928,21.2206,21.1499,21.1688,73017.077435824,0
+SPAB.US,D,20091103,000000,21.1828,21.1828,21.1011,21.1459,18711.228676645,0
+SPAB.US,D,20091104,000000,21.0823,21.1928,21.0503,21.0823,38100.36403338,0
+SPAB.US,D,20091105,000000,21.0713,21.1778,21.0713,21.1141,26521.717937462,0
+SPAB.US,D,20091106,000000,21.1609,21.2096,21.138,21.1688,60438.142371953,0
+SPAB.US,D,20091109,000000,21.1738,21.2047,21.1459,21.1778,41984.016080645,0
+SPAB.US,D,20091110,000000,21.1928,21.2456,21.1878,21.1928,27934.776750625,0
+SPAB.US,D,20091111,000000,21.1639,21.2564,21.1639,21.2356,82631.300618773,0
+SPAB.US,D,20091112,000000,21.1828,21.2564,21.1828,21.2564,34888.592829048,0
+SPAB.US,D,20091113,000000,21.2356,21.2943,21.2166,21.2774,27915.694932963,0
+SPAB.US,D,20091116,000000,21.2814,21.36,21.2495,21.3232,48665.665180839,0
+SPAB.US,D,20091117,000000,21.2674,21.4167,21.2674,21.4167,474041.56172158,0
+SPAB.US,D,20091118,000000,21.3431,21.3819,21.3102,21.3351,48927.78909714,0
+SPAB.US,D,20091119,000000,21.3431,21.3789,21.3431,21.3739,15288.553171841,0
+SPAB.US,D,20091120,000000,21.3521,21.3789,21.3192,21.3232,56049.324309748,0
+SPAB.US,D,20091123,000000,21.3192,21.3739,21.3192,21.3739,27142.379164565,0
+SPAB.US,D,20091124,000000,21.4227,21.4526,21.36,21.3899,184860.63228237,0
+SPAB.US,D,20091125,000000,21.3989,21.4616,21.3739,21.4616,51567.105771619,0
+SPAB.US,D,20091127,000000,21.5124,21.5124,21.4685,21.4715,6740.9031655652,0
+SPAB.US,D,20091130,000000,21.4805,21.4994,21.4427,21.4765,35479.12487037,0
+SPAB.US,D,20091201,000000,21.3739,21.4556,21.3739,21.3859,253312.13376607,0
+SPAB.US,D,20091202,000000,21.3899,21.4029,21.3561,21.3859,39364.785530019,0
+SPAB.US,D,20091203,000000,21.3381,21.3561,21.3052,21.3521,31800.351286421,0
+SPAB.US,D,20091204,000000,21.2674,21.2884,21.0842,21.2524,99591.019295308,0
+SPAB.US,D,20091207,000000,21.2973,21.3262,21.2406,21.3192,33943.540701694,0
+SPAB.US,D,20091208,000000,21.364,21.3949,21.364,21.3949,83000.885297696,0
+SPAB.US,D,20091209,000000,21.3899,21.3899,21.3232,21.3431,30946.691022605,0
+SPAB.US,D,20091210,000000,21.2814,21.3232,21.2814,21.3142,21654.850127521,0
+SPAB.US,D,20091211,000000,21.2564,21.3013,21.2524,21.2844,40010.554411942,0
+SPAB.US,D,20091214,000000,21.3192,21.3192,21.2674,21.3013,78234.448107027,0
+SPAB.US,D,20091215,000000,21.2296,21.2634,21.2126,21.2126,66406.734075313,0
+SPAB.US,D,20091216,000000,21.2495,21.2844,21.2356,21.2604,23341.080225104,0
+SPAB.US,D,20091217,000000,21.2774,21.3052,21.2774,21.3013,83017.958502972,0
+SPAB.US,D,20091218,000000,21.3351,21.3351,21.2973,21.3142,24784.268224049,0
+SPAB.US,D,20091221,000000,21.2356,21.2604,21.2047,21.2166,25420.998350236,0
+SPAB.US,D,20091222,000000,21.1499,21.1738,21.0653,21.1569,65728.827395224,0
+SPAB.US,D,20091223,000000,21.1171,21.1539,21.1171,21.1459,105081.56125093,0
+SPAB.US,D,20091224,000000,21.1141,21.1569,21.0941,21.1011,54423.352583727,0
+SPAB.US,D,20091228,000000,21.0394,21.0753,21.0145,21.0275,24863.608413274,0
+SPAB.US,D,20091229,000000,20.9846,21.0753,20.9807,21.0753,108927.04966287,0
+SPAB.US,D,20091230,000000,21.0315,21.0503,20.9647,21.0145,74474.325721467,0
+SPAB.US,D,20091231,000000,20.9687,21.0463,20.9478,21.0463,40028.631923411,0
+SPAB.US,D,20100104,000000,21.0315,21.0573,20.9777,21.0394,76681.790733075,0
+SPAB.US,D,20100105,000000,21.0823,21.138,21.0793,21.0941,78875.195457985,0
+SPAB.US,D,20100106,000000,21.1141,21.1429,21.0653,21.1211,28499.196830936,0
+SPAB.US,D,20100107,000000,21.1051,21.1171,21.0463,21.0603,604224.75195346,0
+SPAB.US,D,20100108,000000,21.129,21.1429,21.0543,21.0793,125353.48175107,0
+SPAB.US,D,20100111,000000,21.1051,21.1171,21.0683,21.0901,64952.498708249,0
+SPAB.US,D,20100112,000000,21.1539,21.2356,21.138,21.2356,101844.68239178,0
+SPAB.US,D,20100113,000000,21.2047,21.2047,21.129,21.1609,55555.205662928,0
+SPAB.US,D,20100114,000000,21.1609,21.2206,21.1429,21.2047,23574.079261816,0
+SPAB.US,D,20100115,000000,21.2524,21.2634,21.2096,21.2096,39628.918058707,0
+SPAB.US,D,20100119,000000,21.2047,21.2406,21.1639,21.2346,111215.86347609,0
+SPAB.US,D,20100120,000000,21.2456,21.2774,21.2296,21.2604,47878.289125743,0
+SPAB.US,D,20100121,000000,21.2674,21.3311,21.2007,21.2774,36803.804738573,0
+SPAB.US,D,20100122,000000,21.2884,21.3381,21.2604,21.3142,47347.011149793,0
+SPAB.US,D,20100125,000000,21.2047,21.3052,21.2047,21.2724,41077.127588614,0
+SPAB.US,D,20100126,000000,21.3262,21.364,21.2774,21.2774,76330.283565621,0
+SPAB.US,D,20100127,000000,21.3232,21.3381,21.2524,21.2774,92520.703698529,0
+SPAB.US,D,20100128,000000,21.2884,21.2973,21.2495,21.2844,32909.105323188,0
+SPAB.US,D,20100129,000000,21.3192,21.3262,21.2634,21.3142,40838.102714746,0
+SPAB.US,D,20100201,000000,21.2674,21.2674,21.1828,21.2406,39207.109457762,0
+SPAB.US,D,20100202,000000,21.2524,21.2844,21.2047,21.2844,103354.15459945,0
+SPAB.US,D,20100203,000000,21.2564,21.2604,21.1878,21.2096,97741.08728831,0
+SPAB.US,D,20100204,000000,21.2356,21.3142,21.2356,21.2724,60899.118914413,0
+SPAB.US,D,20100205,000000,21.2456,21.3561,21.2456,21.2814,127801.98024893,0
+SPAB.US,D,20100208,000000,21.2495,21.3262,21.2495,21.2774,24425.730913246,0
+SPAB.US,D,20100209,000000,21.2456,21.2943,21.1928,21.1958,85490.56034946,0
+SPAB.US,D,20100210,000000,21.2406,21.2634,21.1688,21.2096,37250.720994335,0
+SPAB.US,D,20100211,000000,21.1778,21.1878,21.1051,21.1569,159728.87411564,0
+SPAB.US,D,20100212,000000,21.1609,21.1928,21.1459,21.1609,25384.843327298,0
+SPAB.US,D,20100216,000000,21.1828,21.1958,21.1051,21.1639,24254.998860483,0
+SPAB.US,D,20100217,000000,21.1928,21.2126,21.1429,21.1639,47538.833632602,0
+SPAB.US,D,20100218,000000,21.138,21.1778,21.0653,21.1459,71933.431053875,0
+SPAB.US,D,20100219,000000,21.0941,21.1459,21.0842,21.1051,38628.629090753,0
+SPAB.US,D,20100222,000000,21.0941,21.1688,21.0941,21.1211,75995.849603444,0
+SPAB.US,D,20100223,000000,21.1738,21.2096,21.1429,21.1569,66729.116363177,0
+SPAB.US,D,20100224,000000,21.1688,21.2406,21.1688,21.2346,35148.708132963,0
+SPAB.US,D,20100225,000000,21.2346,21.2634,21.2206,21.2604,64048.623134797,0
+SPAB.US,D,20100226,000000,21.2724,21.3262,21.2524,21.2844,35282.280856595,0
+SPAB.US,D,20100301,000000,21.2564,21.2884,21.2296,21.2524,101257.16326903,0
+SPAB.US,D,20100302,000000,21.1888,21.2774,21.1888,21.2724,213951.36546081,0
+SPAB.US,D,20100303,000000,21.2564,21.2604,21.2096,21.2206,18027.2961594,0
+SPAB.US,D,20100304,000000,21.2564,21.3052,21.2564,21.3052,36205.238247709,0
+SPAB.US,D,20100305,000000,21.2884,21.2884,21.2007,21.2674,45279.144698973,0
+SPAB.US,D,20100308,000000,21.2724,21.2724,21.1958,21.2206,92052.697012719,0
+SPAB.US,D,20100309,000000,21.2943,21.2943,21.2296,21.2774,40990.75725604,0
+SPAB.US,D,20100310,000000,21.2943,21.2943,21.2166,21.2634,34714.847857706,0
+SPAB.US,D,20100311,000000,21.2844,21.2844,21.1958,21.2674,410373.57063383,0
+SPAB.US,D,20100312,000000,21.2634,21.3013,21.2456,21.2814,24268.054840989,0
+SPAB.US,D,20100315,000000,21.2524,21.3102,21.2524,21.2634,62440.728920245,0
+SPAB.US,D,20100316,000000,21.2884,21.3481,21.2774,21.3481,85608.064174008,0
+SPAB.US,D,20100317,000000,21.3381,21.3481,21.2973,21.3052,31147.55226115,0
+SPAB.US,D,20100318,000000,21.3102,21.3481,21.3013,21.3142,53056.49185543,0
+SPAB.US,D,20100319,000000,21.3013,21.3431,21.2814,21.3232,20939.784118301,0
+SPAB.US,D,20100322,000000,21.364,21.364,21.3102,21.3431,26082.836131241,0
+SPAB.US,D,20100323,000000,21.3351,21.36,21.2884,21.2884,113928.49450264,0
+SPAB.US,D,20100324,000000,21.2943,21.2943,21.1828,21.2007,22968.482627604,0
+SPAB.US,D,20100325,000000,21.1688,21.2406,21.1429,21.1639,51869.40193563,0
+SPAB.US,D,20100326,000000,21.2047,21.2296,21.1609,21.1738,44731.797823938,0
+SPAB.US,D,20100329,000000,21.1688,21.2256,21.1688,21.1888,36894.192295918,0
+SPAB.US,D,20100330,000000,21.2346,21.2346,21.1738,21.2256,40531.789325965,0
+SPAB.US,D,20100331,000000,21.2634,21.2634,21.2256,21.2346,12664.301090253,0
+SPAB.US,D,20100401,000000,21.1778,21.1878,21.125,21.1878,71603.014316468,0
+SPAB.US,D,20100405,000000,21.0603,21.0901,21.0175,21.0503,125826.50996784,0
+SPAB.US,D,20100406,000000,21.0175,21.0823,21.0175,21.0543,43951.451912191,0
+SPAB.US,D,20100407,000000,21.0941,21.1688,21.0793,21.1211,38947.998460039,0
+SPAB.US,D,20100408,000000,21.138,21.2047,21.1171,21.125,34646.555036601,0
+SPAB.US,D,20100409,000000,21.1688,21.1828,21.125,21.1778,33392.176601889,0
+SPAB.US,D,20100412,000000,21.1539,21.2096,21.1539,21.2096,26920.427495974,0
+SPAB.US,D,20100413,000000,21.2774,21.2774,21.2296,21.2674,83135.462327521,0
+SPAB.US,D,20100414,000000,21.2774,21.2774,21.1828,21.1928,85436.327815052,0
+SPAB.US,D,20100415,000000,21.2206,21.2564,21.1738,21.2166,247538.3774641,0
+SPAB.US,D,20100416,000000,21.2047,21.2634,21.1958,21.2206,144299.71807682,0
+SPAB.US,D,20100419,000000,21.2973,21.3013,21.2346,21.2356,29064.62121744,0
+SPAB.US,D,20100420,000000,21.3052,21.3052,21.2007,21.2406,18920.124364733,0
+SPAB.US,D,20100421,000000,21.2774,21.2814,21.2346,21.2674,41593.340971675,0
+SPAB.US,D,20100422,000000,21.2814,21.3142,21.2456,21.2495,45385.601155401,0
+SPAB.US,D,20100423,000000,21.2654,21.2654,21.1758,21.2346,60251.341420106,0
+SPAB.US,D,20100426,000000,21.2356,21.2604,21.2047,21.2604,114687.74998434,0
+SPAB.US,D,20100427,000000,21.3102,21.3351,21.2406,21.3351,61660.383008498,0
+SPAB.US,D,20100428,000000,21.3013,21.3052,21.2524,21.2844,33598.059371398,0
+SPAB.US,D,20100429,000000,21.2604,21.3142,21.2456,21.3013,54692.506643377,0
+SPAB.US,D,20100430,000000,21.3262,21.3789,21.3232,21.3789,79162.427029103,0
+SPAB.US,D,20100503,000000,21.3311,21.3311,21.2524,21.2724,37076.976022994,0
+SPAB.US,D,20100504,000000,21.3311,21.368,21.3013,21.3561,23628.311796224,0
+SPAB.US,D,20100505,000000,21.3989,21.3989,21.3142,21.3351,29427.175753013,0
+SPAB.US,D,20100506,000000,21.3819,21.4397,21.3431,21.4127,47338.97670025,0
+SPAB.US,D,20100507,000000,21.3949,21.4596,21.2634,21.2814,203712.46382599,0
+SPAB.US,D,20100510,000000,21.2774,21.3013,21.2495,21.2634,112077.55818944,0
+SPAB.US,D,20100511,000000,21.3262,21.3262,21.2524,21.2973,230559.5769699,0
+SPAB.US,D,20100512,000000,21.3481,21.3481,21.2495,21.2604,71241.464087087,0
+SPAB.US,D,20100513,000000,21.364,21.3789,21.2604,21.3192,91040.356370453,0
+SPAB.US,D,20100514,000000,21.364,21.4297,21.3232,21.3859,76779.208433769,0
+SPAB.US,D,20100517,000000,21.4427,21.4526,21.3819,21.4197,16074.924920744,0
+SPAB.US,D,20100518,000000,21.4197,21.4715,21.4029,21.4715,64056.657584338,0
+SPAB.US,D,20100519,000000,21.4845,21.4845,21.4477,21.4765,43317.734704583,0
+SPAB.US,D,20100520,000000,21.5174,21.5602,21.4685,21.4934,103833.20865338,0
+SPAB.US,D,20100521,000000,21.592,21.592,21.5124,21.5482,73239.029104416,0
+SPAB.US,D,20100524,000000,21.592,21.6,21.5522,21.58,407549.46161989,0
+SPAB.US,D,20100525,000000,21.592,21.595,21.4994,21.5034,296352.67996145,0
+SPAB.US,D,20100526,000000,21.5402,21.576,21.4397,21.5084,57689.356322467,0
+SPAB.US,D,20100527,000000,21.4845,21.5243,21.4227,21.4596,43386.027525688,0
+SPAB.US,D,20100528,000000,21.4347,21.5323,21.4029,21.5323,79129.284924744,0
+SPAB.US,D,20100601,000000,21.5283,21.5342,21.4526,21.4616,136650.92211302,0
+SPAB.US,D,20100602,000000,21.4397,21.5124,21.4197,21.4197,146081.35726271,0
+SPAB.US,D,20100603,000000,21.4715,21.4715,21.4127,21.4427,96436.493543961,0
+SPAB.US,D,20100604,000000,21.4845,21.6,21.4845,21.5522,137124.95463599,0
+SPAB.US,D,20100607,000000,21.6239,21.6398,21.5323,21.58,129096.53093135,0
+SPAB.US,D,20100608,000000,21.592,21.595,21.5402,21.5721,53205.129171953,0
+SPAB.US,D,20100609,000000,21.6428,21.6428,21.5402,21.5562,54078.875559623,0
+SPAB.US,D,20100610,000000,21.5243,21.587,21.4715,21.5124,150323.54662078,0
+SPAB.US,D,20100611,000000,21.5522,21.5522,21.4994,21.5243,162948.67976951,0
+SPAB.US,D,20100614,000000,21.5562,21.5562,21.4885,21.5283,21379.670230714,0
+SPAB.US,D,20100615,000000,21.4964,21.5323,21.4845,21.5124,128375.43908498,0
+SPAB.US,D,20100616,000000,21.5482,21.5482,21.4964,21.5323,67305.588117801,0
+SPAB.US,D,20100617,000000,21.5342,21.6239,21.5342,21.61,36376.974606665,0
+SPAB.US,D,20100618,000000,21.604,21.6189,21.583,21.583,43402.096424771,0
+SPAB.US,D,20100621,000000,21.583,21.6268,21.5602,21.6239,19677.371234046,0
+SPAB.US,D,20100622,000000,21.6398,21.6757,21.6189,21.6587,40249.57928581,0
+SPAB.US,D,20100623,000000,21.6806,21.7055,21.6548,21.7055,112023.32565504,0
+SPAB.US,D,20100624,000000,21.7593,21.7593,21.6508,21.6717,14409.785253207,0
+SPAB.US,D,20100625,000000,21.7195,21.7275,21.6189,21.7015,23091.007983116,0
+SPAB.US,D,20100628,000000,21.8101,21.8101,21.7195,21.7483,19861.159267314,0
+SPAB.US,D,20100629,000000,21.7483,21.824,21.7315,21.7981,44293.920323911,0
+SPAB.US,D,20100630,000000,21.8609,21.8609,21.7563,21.7911,48649.596281755,0
+SPAB.US,D,20100701,000000,21.7941,21.7941,21.7155,21.7523,116025.48583305,0
+SPAB.US,D,20100702,000000,21.7643,21.7763,21.7344,21.7423,87855.701433325,0
+SPAB.US,D,20100706,000000,21.6876,21.8101,21.6876,21.7911,88098.743531964,0
+SPAB.US,D,20100707,000000,21.8201,21.833,21.7683,21.7832,80257.120779173,0
+SPAB.US,D,20100708,000000,21.7523,21.7763,21.7195,21.7563,31888.730231381,0
+SPAB.US,D,20100709,000000,21.7423,21.7643,21.7235,21.7235,46811.71594907,0
+SPAB.US,D,20100712,000000,21.7792,21.7911,21.7315,21.7315,39008.256831602,0
+SPAB.US,D,20100713,000000,21.7792,21.7792,21.6936,21.6975,45031.08106937,0
+SPAB.US,D,20100714,000000,21.7941,21.824,21.7105,21.7563,31064.194847153,0
+SPAB.US,D,20100715,000000,21.829,21.829,21.7981,21.8061,53561.65787037,0
+SPAB.US,D,20100716,000000,21.8519,21.8688,21.833,21.8609,20457.717145793,0
+SPAB.US,D,20100719,000000,21.8967,21.8967,21.829,21.8439,27632.480586615,0
+SPAB.US,D,20100720,000000,21.9096,21.9096,21.84,21.8589,64305.725520134,0
+SPAB.US,D,20100721,000000,21.833,21.9176,21.833,21.9146,31601.498660261,0
+SPAB.US,D,20100722,000000,21.9256,21.9296,21.8559,21.8758,33441.387605332,0
+SPAB.US,D,20100723,000000,21.9386,21.9386,21.8688,21.8738,18491.285620439,0
+SPAB.US,D,20100726,000000,21.9046,21.9046,21.84,21.8838,81579.792034991,0
+SPAB.US,D,20100727,000000,21.8967,21.8967,21.8439,21.8479,23534.911320301,0
+SPAB.US,D,20100728,000000,21.9046,21.9296,21.8638,21.9216,54649.32147709,0
+SPAB.US,D,20100729,000000,21.9096,21.9534,21.9096,21.9296,28066.340861872,0
+SPAB.US,D,20100730,000000,22.0102,22.0102,21.9754,22.0013,32621.873752069,0
+SPAB.US,D,20100802,000000,21.8798,21.9386,21.8798,21.9007,44954.753798723,0
+SPAB.US,D,20100803,000000,21.9146,21.9504,21.8967,21.9256,248068.65113386,0
+SPAB.US,D,20100804,000000,21.9504,21.9504,21.8609,21.9007,138995.97707304,0
+SPAB.US,D,20100805,000000,21.9574,21.9574,21.9096,21.9356,46566.665238046,0
+SPAB.US,D,20100806,000000,22.0102,22.0102,21.9504,21.9863,23943.663940738,0
+SPAB.US,D,20100809,000000,22.0013,22.0013,21.9674,21.9834,54204.413833714,0
+SPAB.US,D,20100810,000000,22.0222,22.064,21.9574,22.064,145333.14914912,0
+SPAB.US,D,20100811,000000,22.0729,22.0809,22.0481,22.0729,21359.584106859,0
+SPAB.US,D,20100812,000000,22.0769,22.0769,21.9834,22.0182,31557.309187782,0
+SPAB.US,D,20100813,000000,22.0431,22.0849,22.0102,22.0481,183930.64474791,0
+SPAB.US,D,20100816,000000,22.1307,22.1755,22.1307,22.1755,52920.910519412,0
+SPAB.US,D,20100817,000000,22.1307,22.1476,22.0979,22.1227,95777.668681534,0
+SPAB.US,D,20100818,000000,22.1755,22.1755,22.1147,22.1307,23351.123287031,0
+SPAB.US,D,20100819,000000,22.0929,22.1785,22.0929,22.1755,33339.952679867,0
+SPAB.US,D,20100820,000000,22.1835,22.1835,22.1227,22.1476,19570.914777618,0
+SPAB.US,D,20100823,000000,22.4353,22.5041,22.4353,22.4762,21707.074049542,0
+SPAB.US,D,20100824,000000,22.4911,22.5718,22.4911,22.5519,39079.562571286,0
+SPAB.US,D,20100825,000000,22.5718,22.6016,22.517,22.53,35539.383241933,0
+SPAB.US,D,20100826,000000,22.53,22.5549,22.522,22.5519,36031.493276368,0
+SPAB.US,D,20100827,000000,22.5549,22.5588,22.4215,22.4255,60563.680646044,0
+SPAB.US,D,20100830,000000,22.4762,22.5638,22.4583,22.5638,38509.116653819,0
+SPAB.US,D,20100831,000000,22.5499,22.5648,22.528,22.5419,82360.137946738,0
+SPAB.US,D,20100901,000000,22.4911,22.5041,22.3229,22.4215,52229.947858817,0
+SPAB.US,D,20100902,000000,22.4881,22.4881,22.3786,22.4075,49607.704389614,0
+SPAB.US,D,20100903,000000,22.3926,22.3926,22.295,22.3667,161359.86737262,0
+SPAB.US,D,20100907,000000,22.4852,22.4911,22.4185,22.4911,123437.26553535,0
+SPAB.US,D,20100908,000000,22.4393,22.4673,22.4255,22.4533,17189.704794668,0
+SPAB.US,D,20100909,000000,22.4025,22.4185,22.3348,22.3398,26133.051440877,0
+SPAB.US,D,20100910,000000,22.3398,22.3478,22.3,22.3,27646.540873313,0
+SPAB.US,D,20100913,000000,22.3667,22.3667,22.305,22.3587,83929.868525966,0
+SPAB.US,D,20100914,000000,22.4443,22.4443,22.3667,22.4025,30764.911601722,0
+SPAB.US,D,20100915,000000,22.4185,22.4393,22.3547,22.3836,55389.495141128,0
+SPAB.US,D,20100916,000000,22.3308,22.3876,22.3229,22.3348,18897.025322299,0
+SPAB.US,D,20100917,000000,22.4105,22.4105,22.3587,22.3995,194505.98895729,0
+SPAB.US,D,20100920,000000,22.4215,22.4255,22.3627,22.4255,43024.477296307,0
+SPAB.US,D,20100921,000000,22.3945,22.526,22.3926,22.517,60029.389751514,0
+SPAB.US,D,20100922,000000,22.5399,22.5449,22.4991,22.5041,20485.837719189,0
+SPAB.US,D,20100923,000000,22.5638,22.5638,22.4713,22.522,126290.49942888,0
+SPAB.US,D,20100924,000000,22.4215,22.4911,22.4215,22.4713,49918.035003167,0
+SPAB.US,D,20100927,000000,22.4762,22.5449,22.4762,22.537,72838.310933519,0
+SPAB.US,D,20100928,000000,22.5519,22.5937,22.5519,22.5798,80812.502103749,0
+SPAB.US,D,20100929,000000,22.5449,22.5798,22.5449,22.5638,33679.408173008,0
+SPAB.US,D,20100930,000000,22.5678,22.5678,22.5091,22.5638,46522.475765565,0
+SPAB.US,D,20101001,000000,22.4911,22.4991,22.4503,22.4812,40169.234790392,0
+SPAB.US,D,20101004,000000,22.4713,22.533,22.4713,22.533,32305.517301361,0
+SPAB.US,D,20101005,000000,22.5588,22.5678,22.5041,22.5091,78461.421306582,0
+SPAB.US,D,20101006,000000,22.6366,22.6544,22.5549,22.5748,54651.330089476,0
+SPAB.US,D,20101007,000000,22.6366,22.6366,22.5778,22.6046,53946.307142183,0
+SPAB.US,D,20101008,000000,22.6086,22.6544,22.5967,22.6126,19778.806159512,0
+SPAB.US,D,20101011,000000,22.6016,22.6366,22.5778,22.5838,55219.767394557,0
+SPAB.US,D,20101012,000000,22.6415,22.6415,22.5718,22.5888,19851.116205387,0
+SPAB.US,D,20101013,000000,22.5967,22.6086,22.537,22.5838,39726.3357594,0
+SPAB.US,D,20101014,000000,22.537,22.6206,22.5131,22.522,82318.961392836,0
+SPAB.US,D,20101015,000000,22.4623,22.517,22.4353,22.4812,117563.07861411,0
+SPAB.US,D,20101018,000000,22.533,22.5588,22.4673,22.5549,86763.01629564,0
+SPAB.US,D,20101019,000000,22.533,22.5798,22.522,22.5748,107418.5817614,0
+SPAB.US,D,20101020,000000,22.5748,22.6046,22.5588,22.5678,97807.371497029,0
+SPAB.US,D,20101021,000000,22.5798,22.6086,22.5449,22.5678,38460.909956568,0
+SPAB.US,D,20101022,000000,22.5479,22.5888,22.526,22.5678,62938.864791837,0
+SPAB.US,D,20101025,000000,22.6086,22.6445,22.533,22.537,62476.883943183,0
+SPAB.US,D,20101026,000000,22.4673,22.537,22.4673,22.4812,66982.201523744,0
+SPAB.US,D,20101027,000000,22.4713,22.4991,22.3945,22.4443,33943.540701694,0
+SPAB.US,D,20101028,000000,22.4443,22.4951,22.4443,22.4713,96494.743303138,0
+SPAB.US,D,20101029,000000,22.4971,22.5469,22.4931,22.5111,84979.368497363,0
+SPAB.US,D,20101101,000000,22.4673,22.4911,22.4185,22.4185,62057.083954624,0
+SPAB.US,D,20101102,000000,22.4673,22.5091,22.4673,22.5041,63142.738948959,0
+SPAB.US,D,20101103,000000,22.5549,22.6166,22.526,22.5748,1063608.4647922,0
+SPAB.US,D,20101104,000000,22.5798,22.6484,22.5549,22.6326,34402.508631769,0
+SPAB.US,D,20101105,000000,22.5479,22.6046,22.537,22.5748,155460.57279656,0
+SPAB.US,D,20101108,000000,22.522,22.6236,22.522,22.6086,251315.57305494,0
+SPAB.US,D,20101109,000000,22.6126,22.6126,22.4353,22.4503,85779.800532964,0
+SPAB.US,D,20101110,000000,22.4762,22.4951,22.4075,22.4911,43230.360065815,0
+SPAB.US,D,20101111,000000,22.4135,22.4583,22.3667,22.4483,37351.151613607,0
+SPAB.US,D,20101112,000000,22.4483,22.4812,22.3627,22.4105,16438.48376251,0
+SPAB.US,D,20101115,000000,22.3398,22.3747,22.2292,22.2292,105014.27273602,0
+SPAB.US,D,20101116,000000,22.2422,22.291,22.1735,22.272,193851.18131964,0
+SPAB.US,D,20101117,000000,22.3547,22.3627,22.2682,22.2682,40012.563024327,0
+SPAB.US,D,20101118,000000,22.2332,22.305,22.2332,22.2682,33851.144531963,0
+SPAB.US,D,20101119,000000,22.2512,22.3348,22.2512,22.3348,99528.752311359,0
+SPAB.US,D,20101122,000000,22.287,22.3876,22.287,22.3518,98016.267185116,0
+SPAB.US,D,20101123,000000,22.3627,22.4353,22.3627,22.3786,20082.106629714,0
+SPAB.US,D,20101124,000000,22.3547,22.3587,22.2682,22.276,59925.946213664,0
+SPAB.US,D,20101126,000000,22.3189,22.3308,22.2682,22.3229,27028.892564788,0
+SPAB.US,D,20101129,000000,22.3926,22.3926,22.309,22.3229,16470.621560678,0
+SPAB.US,D,20101130,000000,22.3846,22.4075,22.271,22.271,526492.4569428,0
+SPAB.US,D,20101201,000000,22.2084,22.291,22.1586,22.1924,48183.598208332,0
+SPAB.US,D,20101202,000000,22.2213,22.2292,22.1506,22.1875,66525.242206054,0
+SPAB.US,D,20101203,000000,22.1506,22.2362,22.0769,22.1785,49155.766602888,0
+SPAB.US,D,20101206,000000,22.2253,22.309,22.2134,22.2292,139994.25742861,0
+SPAB.US,D,20101207,000000,22.1506,22.1964,22.064,22.1147,79322.111713747,0
+SPAB.US,D,20101208,000000,21.9794,22.0182,21.9096,21.9714,92792.870676757,0
+SPAB.US,D,20101209,000000,22.0361,22.0361,21.9534,21.9834,69274.028255541,0
+SPAB.US,D,20101210,000000,22.0102,22.0102,21.9256,21.9256,46988.47383899,0
+SPAB.US,D,20101213,000000,21.8738,21.9863,21.8738,21.9256,322002.66012364,0
+SPAB.US,D,20101214,000000,21.9504,21.9504,21.7941,21.8061,1025109.3912003,0
+SPAB.US,D,20101215,000000,21.8758,21.8758,21.7483,21.7563,259489.62115752,0
+SPAB.US,D,20101216,000000,21.7383,21.7911,21.7015,21.7643,196236.40852735,0
+SPAB.US,D,20101217,000000,21.7941,21.9096,21.7911,21.8918,28090.444210497,0
+SPAB.US,D,20101220,000000,21.9943,22.0152,21.9256,21.9794,67040.451282922,0
+SPAB.US,D,20101221,000000,21.9754,21.9863,21.9216,21.9794,54856.208552791,0
+SPAB.US,D,20101222,000000,22.0182,22.0182,21.9465,21.9534,65253.790566066,0
+SPAB.US,D,20101223,000000,21.9794,21.9794,21.9216,21.9574,29096.759015607,0
+SPAB.US,D,20101227,000000,21.9386,21.9754,21.9046,21.9754,29082.698728909,0
+SPAB.US,D,20101228,000000,21.9504,21.9714,21.84,21.84,196266.53771314,0
+SPAB.US,D,20101229,000000,21.5702,21.6458,21.4855,21.612,32809.679010109,0
+SPAB.US,D,20101230,000000,21.5452,21.6528,21.5452,21.6249,50953.474687865,0
+SPAB.US,D,20101231,000000,21.6448,21.6956,21.6278,21.6956,21350.545351125,0
+SPAB.US,D,20110103,000000,21.6348,21.6975,21.6268,21.6876,26753.712667982,0
+SPAB.US,D,20110104,000000,21.7055,21.7155,21.6587,21.6587,28094.461435269,0
+SPAB.US,D,20110105,000000,21.6239,21.6239,21.5342,21.583,88316.677975785,0
+SPAB.US,D,20110106,000000,21.5243,21.607,21.5243,21.5682,39438.099882089,0
+SPAB.US,D,20110107,000000,21.607,21.6936,21.607,21.6587,48467.816860872,0
+SPAB.US,D,20110110,000000,21.7423,21.7523,21.6975,21.7523,51560.075628271,0
+SPAB.US,D,20110111,000000,21.7593,21.7593,21.6508,21.6677,32938.230202777,0
+SPAB.US,D,20110112,000000,21.6836,21.7523,21.6298,21.6717,106003.51433585,0
+SPAB.US,D,20110113,000000,21.6398,21.7593,21.6398,21.7483,41749.008431547,0
+SPAB.US,D,20110114,000000,21.7871,21.7941,21.7235,21.7315,120373.12734135,0
+SPAB.US,D,20110118,000000,21.6975,21.7155,21.6548,21.7055,39937.240059872,0
+SPAB.US,D,20110119,000000,21.6806,21.7423,21.6806,21.7055,30043.819755346,0
+SPAB.US,D,20110120,000000,21.6508,21.7055,21.61,21.6548,55344.301362456,0
+SPAB.US,D,20110121,000000,21.595,21.6717,21.595,21.6627,43959.486361733,0
+SPAB.US,D,20110124,000000,21.6478,21.7015,21.6348,21.6478,45090.335134741,0
+SPAB.US,D,20110125,000000,21.6587,21.7763,21.6398,21.7015,91130.743927799,0
+SPAB.US,D,20110126,000000,21.7832,21.7832,21.6428,21.6508,172101.92641,0
+SPAB.US,D,20110127,000000,21.7055,21.7055,21.6348,21.6677,61981.76099017,0
+SPAB.US,D,20110128,000000,21.7593,21.7792,21.6508,21.7155,52996.233483866,0
+SPAB.US,D,20110131,000000,21.7135,21.7643,21.369,21.6956,86575.211037602,0
+SPAB.US,D,20110201,000000,21.7275,21.7344,21.607,21.6298,85701.464649932,0
+SPAB.US,D,20110202,000000,21.607,21.6298,21.5522,21.5721,96677.527030214,0
+SPAB.US,D,20110203,000000,21.5721,21.583,21.4964,21.4964,82747.800137129,0
+SPAB.US,D,20110204,000000,21.4765,21.4765,21.4167,21.4526,136811.61110387,0
+SPAB.US,D,20110207,000000,21.4845,21.4845,21.4029,21.4297,33814.989509026,0
+SPAB.US,D,20110208,000000,21.4715,21.4715,21.3859,21.3989,94124.580688309,0
+SPAB.US,D,20110209,000000,21.3481,21.4715,21.3481,21.4267,100649.55802244,0
+SPAB.US,D,20110210,000000,21.4665,21.4665,21.3949,21.3949,47775.849894085,0
+SPAB.US,D,20110211,000000,21.4089,21.4665,21.3989,21.4596,81425.128881311,0
+SPAB.US,D,20110214,000000,21.4127,21.4885,21.4127,21.4715,46879.004463982,0
+SPAB.US,D,20110215,000000,21.4805,21.4994,21.4636,21.4934,18132.748309636,0
+SPAB.US,D,20110216,000000,21.5243,21.5522,21.4596,21.4805,69446.76892069,0
+SPAB.US,D,20110218,000000,21.4994,21.5402,21.4934,21.5203,39029.34726165,0
+SPAB.US,D,20110222,000000,21.5442,21.6398,21.5442,21.6348,57184.190307527,0
+SPAB.US,D,20110223,000000,21.6348,21.6548,21.58,21.6398,68569.005308248,0
+SPAB.US,D,20110224,000000,21.61,21.6548,21.61,21.61,31755.157507749,0
+SPAB.US,D,20110225,000000,21.6398,21.6757,21.6268,21.6548,100077.10349259,0
+SPAB.US,D,20110228,000000,21.6816,21.7255,21.6567,21.7095,36556.745415163,0
+SPAB.US,D,20110301,000000,21.7275,21.7315,21.6717,21.7155,35767.360747682,0
+SPAB.US,D,20110302,000000,21.7155,21.7315,21.6677,21.6717,31330.335988225,0
+SPAB.US,D,20110303,000000,21.614,21.6348,21.5712,21.591,57441.292692864,0
+SPAB.US,D,20110304,000000,21.61,21.6548,21.607,21.6298,48174.559452597,0
+SPAB.US,D,20110307,000000,21.6268,21.6876,21.58,21.6548,59231.970634491,0
+SPAB.US,D,20110308,000000,21.6229,21.6587,21.607,21.61,60770.567721744,0
+SPAB.US,D,20110309,000000,21.6627,21.7105,21.6348,21.6876,24162.602690753,0
+SPAB.US,D,20110310,000000,21.7483,21.7773,21.6757,21.7483,62118.346632381,0
+SPAB.US,D,20110311,000000,21.7981,21.84,21.7235,21.7683,83118.389122245,0
+SPAB.US,D,20110314,000000,21.824,21.837,21.7941,21.8181,52499.101918468,0
+SPAB.US,D,20110315,000000,21.8928,21.8928,21.7763,21.7763,68950.641661483,0
+SPAB.US,D,20110316,000000,21.8489,21.9316,21.8181,21.8698,28702.066681867,0
+SPAB.US,D,20110317,000000,21.8808,21.8808,21.824,21.8439,26448.403585393,0
+SPAB.US,D,20110318,000000,21.8449,21.8519,21.83,21.834,15456.272306026,0
+SPAB.US,D,20110321,000000,21.7871,21.8609,21.7832,21.7871,16299.889507915,0
+SPAB.US,D,20110322,000000,21.7523,21.8201,21.7523,21.7723,67955.374224494,0
+SPAB.US,D,20110323,000000,21.7911,21.8559,21.7344,21.8101,632582.34161123,0
+SPAB.US,D,20110324,000000,21.7832,21.7911,21.7423,21.7423,36775.684165176,0
+SPAB.US,D,20110325,000000,21.7951,21.7991,21.7055,21.7275,58426.517067926,0
+SPAB.US,D,20110328,000000,21.7155,21.7344,21.7015,21.7155,19018.546371619,0
+SPAB.US,D,20110329,000000,21.7055,21.7235,21.6468,21.6836,98684.130803277,0
+SPAB.US,D,20110330,000000,21.6876,21.7344,21.6806,21.7015,50012.439785282,0
+SPAB.US,D,20110331,000000,21.7643,21.7683,21.6916,21.6916,97788.289679368,0
+SPAB.US,D,20110401,000000,21.7015,21.7683,21.6876,21.7643,28030.185838934,0
+SPAB.US,D,20110404,000000,21.7773,21.8071,21.7483,21.7483,45246.002594613,0
+SPAB.US,D,20110405,000000,21.7195,21.7773,21.6876,21.7235,137621.0818952,0
+SPAB.US,D,20110406,000000,21.7235,21.7235,21.6757,21.6806,37006.674589503,0
+SPAB.US,D,20110407,000000,21.6627,21.7095,21.6627,21.7015,70434.001908137,0
+SPAB.US,D,20110408,000000,21.6717,21.6757,21.6428,21.6627,43326.773460317,0
+SPAB.US,D,20110411,000000,21.6677,21.7195,21.6398,21.6657,50705.411058262,0
+SPAB.US,D,20110412,000000,21.7015,21.7643,21.7015,21.7344,96681.544254986,0
+SPAB.US,D,20110413,000000,21.7433,21.7723,21.7105,21.7683,45398.657135907,0
+SPAB.US,D,20110414,000000,21.7563,21.7802,21.7235,21.7383,61462.534688532,0
+SPAB.US,D,20110415,000000,21.7871,21.8589,21.7871,21.8519,45088.326522355,0
+SPAB.US,D,20110418,000000,21.8698,21.9146,21.837,21.8938,72933.720021827,0
+SPAB.US,D,20110419,000000,21.9356,21.9764,21.9066,21.9106,434775.19819845,0
+SPAB.US,D,20110420,000000,21.9266,21.9435,21.8938,21.9066,54338.990863538,0
+SPAB.US,D,20110421,000000,21.8967,21.9316,21.8738,21.8738,39168.945822438,0
+SPAB.US,D,20110425,000000,21.9066,21.9514,21.8938,21.9356,62658.663364066,0
+SPAB.US,D,20110426,000000,21.9396,22.0321,21.9396,22.0271,71224.390881812,0
+SPAB.US,D,20110427,000000,21.9594,21.9993,21.9554,21.9993,144118.94296213,0
+SPAB.US,D,20110428,000000,21.9814,22.0421,21.9814,22.0361,24095.31417584,0
+SPAB.US,D,20110429,000000,21.9993,22.1009,21.9993,22.0969,55440.714756957,0
+SPAB.US,D,20110502,000000,22.0879,22.1137,22.0829,22.1009,50235.395760067,0
+SPAB.US,D,20110503,000000,22.1009,22.1327,22.0869,22.1009,94042.227580507,0
+SPAB.US,D,20110504,000000,22.0669,22.1546,22.0669,22.1337,62380.470548681,0
+SPAB.US,D,20110505,000000,22.1645,22.1954,22.1457,22.1735,24429.748138017,0
+SPAB.US,D,20110506,000000,22.1337,22.2332,22.1337,22.2014,27432.623654263,0
+SPAB.US,D,20110509,000000,22.1974,22.2362,22.1954,22.2054,95527.596439545,0
+SPAB.US,D,20110510,000000,22.2084,22.2213,22.1546,22.1546,82692.563296529,0
+SPAB.US,D,20110511,000000,22.1417,22.2213,22.1417,22.2014,71865.138232769,0
+SPAB.US,D,20110512,000000,22.1685,22.2283,22.1685,22.2014,59992.230422383,0
+SPAB.US,D,20110513,000000,22.2213,22.2422,22.1546,22.2213,63331.548513191,0
+SPAB.US,D,20110516,000000,22.2283,22.2502,22.2173,22.2332,156883.67467165,0
+SPAB.US,D,20110517,000000,22.2332,22.28,22.2283,22.2612,69753.082309471,0
+SPAB.US,D,20110518,000000,22.2502,22.2612,22.2332,22.2362,78659.269626549,0
+SPAB.US,D,20110519,000000,22.1645,22.2452,22.1645,22.2452,75975.76347959,0
+SPAB.US,D,20110520,000000,22.2422,22.2572,22.2213,22.2502,68604.156024994,0
+SPAB.US,D,20110523,000000,22.2452,22.3,22.2402,22.2502,117552.03124599,0
+SPAB.US,D,20110524,000000,22.2402,22.28,22.2283,22.2422,61045.747618551,0
+SPAB.US,D,20110525,000000,22.271,22.283,22.2243,22.2362,201341.29690497,0
+SPAB.US,D,20110526,000000,22.2612,22.3139,22.2612,22.3139,15781.667512469,0
+SPAB.US,D,20110527,000000,22.3229,22.3278,22.305,22.3278,32934.212978006,0
+SPAB.US,D,20110531,000000,22.305,22.3647,22.299,22.3647,66971.154155624,0
+SPAB.US,D,20110601,000000,22.3806,22.4373,22.3806,22.4324,85557.848864371,0
+SPAB.US,D,20110602,000000,22.3806,22.3995,22.3408,22.3537,56896.958736407,0
+SPAB.US,D,20110603,000000,22.3926,22.4075,22.3478,22.3757,36726.473161734,0
+SPAB.US,D,20110606,000000,22.3438,22.3995,22.3438,22.3806,63504.28917834,0
+SPAB.US,D,20110607,000000,22.3478,22.3995,22.3478,22.3926,30425.456108581,0
+SPAB.US,D,20110608,000000,22.4225,22.4543,22.4185,22.4413,51547.019647765,0
+SPAB.US,D,20110609,000000,22.4413,22.4453,22.3627,22.4035,37179.415254652,0
+SPAB.US,D,20110610,000000,22.3408,22.4324,22.3408,22.3995,13559.13790797,0
+SPAB.US,D,20110613,000000,22.3647,22.4145,22.3438,22.3607,94141.653893586,0
+SPAB.US,D,20110614,000000,22.301,22.3368,22.2682,22.272,105932.20859617,0
+SPAB.US,D,20110615,000000,22.301,22.3886,22.287,22.3717,82774.916404333,0
+SPAB.US,D,20110616,000000,22.3975,22.4125,22.3727,22.3727,131562.10263449,0
+SPAB.US,D,20110617,000000,22.3707,22.3955,22.3587,22.3796,26904.35859689,0
+SPAB.US,D,20110620,000000,22.4035,22.4035,22.3478,22.3886,52644.726316413,0
+SPAB.US,D,20110621,000000,22.3757,22.3955,22.3408,22.3557,60489.361987782,0
+SPAB.US,D,20110622,000000,22.3677,22.4235,22.3478,22.3846,60994.528002722,0
+SPAB.US,D,20110623,000000,22.4275,22.4713,22.4185,22.4583,776273.45013524,0
+SPAB.US,D,20110624,000000,22.4363,22.519,22.4363,22.4733,130489.50362066,0
+SPAB.US,D,20110627,000000,22.4583,22.4733,22.3995,22.4225,46037.39587448,0
+SPAB.US,D,20110628,000000,22.3747,22.3995,22.299,22.3179,58230.677360344,0
+SPAB.US,D,20110629,000000,22.272,22.3438,22.272,22.28,61013.609820384,0
+SPAB.US,D,20110630,000000,22.287,22.305,22.2193,22.2273,259553.89675385,0
+SPAB.US,D,20110701,000000,22.2612,22.2701,22.2312,22.2532,43307.691642655,0
+SPAB.US,D,20110705,000000,22.305,22.3527,22.291,22.3268,52326.361253319,0
+SPAB.US,D,20110706,000000,22.3647,22.3647,22.284,22.3328,49967.246006609,0
+SPAB.US,D,20110707,000000,22.3189,22.3189,22.2672,22.279,75915.505108026,0
+SPAB.US,D,20110708,000000,22.3886,22.4075,22.3607,22.3926,264026.07223005,0
+SPAB.US,D,20110711,000000,22.4683,22.5061,22.4275,22.4683,58728.813231936,0
+SPAB.US,D,20110712,000000,22.4752,22.5021,22.4275,22.4683,113715.58158978,0
+SPAB.US,D,20110713,000000,22.4733,22.531,22.4513,22.5151,135187.64799022,0
+SPAB.US,D,20110714,000000,22.4733,22.5061,22.4513,22.4683,123607.99758811,0
+SPAB.US,D,20110715,000000,22.3806,22.4971,22.3806,22.4752,23528.885483144,0
+SPAB.US,D,20110718,000000,22.4901,22.5011,22.4583,22.4713,50887.190479146,0
+SPAB.US,D,20110719,000000,22.4533,22.518,22.4393,22.518,47612.147984671,0
+SPAB.US,D,20110720,000000,22.4971,22.5658,22.4643,22.4852,31623.593396501,0
+SPAB.US,D,20110721,000000,22.4315,22.4971,22.4185,22.4453,56934.118065538,0
+SPAB.US,D,20110722,000000,22.4235,22.5071,22.4075,22.4971,64796.831248376,0
+SPAB.US,D,20110725,000000,22.4315,22.4543,22.3707,22.4145,219308.33469281,0
+SPAB.US,D,20110726,000000,22.4433,22.4723,22.4255,22.4433,31145.543648765,0
+SPAB.US,D,20110727,000000,22.4453,22.5011,22.4105,22.4363,84206.052728965,0
+SPAB.US,D,20110728,000000,22.4343,22.4951,22.4343,22.4852,43575.841396113,0
+SPAB.US,D,20110729,000000,22.4911,22.6226,22.4911,22.6146,61943.597354846,0
+SPAB.US,D,20110801,000000,22.6415,22.6913,22.6086,22.6724,59730.106506083,0
+SPAB.US,D,20110802,000000,22.7052,22.8078,22.6813,22.7779,57352.913747904,0
+SPAB.US,D,20110803,000000,22.7939,22.8645,22.7749,22.8197,119821.76324154,0
+SPAB.US,D,20110804,000000,22.8357,22.983,22.7511,22.983,430538.03037135,0
+SPAB.US,D,20110805,000000,22.7659,22.9472,22.7132,22.7659,119694.21635507,0
+SPAB.US,D,20110808,000000,22.8137,22.9432,22.7689,22.8058,62990.084407665,0
+SPAB.US,D,20110809,000000,22.8197,23.0776,22.6046,22.9243,336747.88364521,0
+SPAB.US,D,20110810,000000,23.0189,23.1025,22.992,23.0995,289253.23948509,0
+SPAB.US,D,20110811,000000,22.9552,23.1403,22.7979,22.8137,176272.81002838,0
+SPAB.US,D,20110812,000000,22.9124,22.9292,22.8496,22.8496,245626.17847314,0
+SPAB.US,D,20110815,000000,22.8755,22.9322,22.7689,22.7749,187643.56474241,0
+SPAB.US,D,20110816,000000,22.8107,22.9124,22.8107,22.8615,97817.414558956,0
+SPAB.US,D,20110817,000000,22.8805,22.987,22.8805,22.987,45090.335134741,0
+SPAB.US,D,20110818,000000,23.1205,23.1443,22.9432,23.001,60431.112228604,0
+SPAB.US,D,20110819,000000,23.0179,23.0179,22.9312,22.9552,140746.48276695,0
+SPAB.US,D,20110822,000000,22.996,23.001,22.9004,22.9552,219471.03229603,0
+SPAB.US,D,20110823,000000,22.9472,22.9472,22.8715,22.9044,22801.767799612,0
+SPAB.US,D,20110824,000000,22.9292,22.9432,22.7659,22.7769,33223.453161511,0
+SPAB.US,D,20110825,000000,22.8615,22.9681,22.8496,22.8755,70231.132057207,0
+SPAB.US,D,20110826,000000,22.8914,22.9512,22.8914,22.9352,19565.893246654,0
+SPAB.US,D,20110829,000000,22.8107,22.8755,22.7899,22.8137,528121.4415874,0
+SPAB.US,D,20110830,000000,22.8924,23.0089,22.8924,22.9512,55198.676964511,0
+SPAB.US,D,20110831,000000,23.0139,23.0139,22.9223,22.9302,36520.590392225,0
+SPAB.US,D,20110901,000000,22.9552,23.0079,22.9552,23.0079,29597.907805776,0
+SPAB.US,D,20110902,000000,23.0468,23.1693,23.0468,23.1523,157820.69234946,0
+SPAB.US,D,20110906,000000,23.236,23.236,23.1015,23.1433,113521.75049459,0
+SPAB.US,D,20110907,000000,23.1303,23.1553,23.0925,23.1553,108756.31761011,0
+SPAB.US,D,20110908,000000,23.0925,23.1383,23.0925,23.1343,62636.568627826,0
+SPAB.US,D,20110909,000000,23.1145,23.219,23.1105,23.1802,25603.782077312,0
+SPAB.US,D,20110912,000000,23.1593,23.1931,23.1523,23.1523,131966.83803016,0
+SPAB.US,D,20110913,000000,23.1353,23.1473,23.0836,23.0836,57987.635261706,0
+SPAB.US,D,20110914,000000,23.1065,23.1275,23.0288,23.0567,340418.62277962,0
+SPAB.US,D,20110915,000000,23.0607,23.0607,22.3647,23.0109,323262.06008931,0
+SPAB.US,D,20110916,000000,23.0069,23.0637,23.0069,23.0428,44302.959079645,0
+SPAB.US,D,20110919,000000,23.1393,23.1523,23.0985,23.1235,165391.15243021,0
+SPAB.US,D,20110920,000000,23.1443,23.1593,23.1025,23.1593,41124.329979672,0
+SPAB.US,D,20110921,000000,23.1523,23.2658,23.1393,23.232,276768.70920333,0
+SPAB.US,D,20110922,000000,23.3106,23.3813,23.2578,23.3316,210042.60575874,0
+SPAB.US,D,20110923,000000,23.3306,23.3385,23.214,23.231,114302.09640633,0
+SPAB.US,D,20110926,000000,23.2021,23.215,23.0607,23.0905,329234.66901744,0
+SPAB.US,D,20110927,000000,23.0209,23.1025,23.0209,23.0945,103261.75842971,0
+SPAB.US,D,20110928,000000,23.0079,23.0607,23.0079,23.0378,102519.57615329,0
+SPAB.US,D,20110929,000000,23.0567,23.0836,23.0248,23.0717,37470.664050542,0
+SPAB.US,D,20110930,000000,23.1235,23.1443,23.0637,23.1195,115238.10977795,0
+SPAB.US,D,20111003,000000,23.2101,23.236,23.1383,23.218,98548.54946726,0
+SPAB.US,D,20111004,000000,23.2001,23.2518,23.1333,23.1573,147642.0490862,0
+SPAB.US,D,20111005,000000,23.1423,23.1633,23.0816,23.0816,142093.25737139,0
+SPAB.US,D,20111006,000000,23.0925,23.0925,23.0388,23.0388,183145.27730519,0
+SPAB.US,D,20111007,000000,22.978,23.0597,22.9652,22.99,229559.28800195,0
+SPAB.US,D,20111010,000000,22.978,22.994,22.8735,22.9134,101447.98144565,0
+SPAB.US,D,20111011,000000,22.9412,23.0248,22.8984,22.9262,261473.12588814,0
+SPAB.US,D,20111012,000000,22.9014,22.9342,22.8546,22.9134,112772.53807481,0
+SPAB.US,D,20111013,000000,22.974,22.975,22.9372,22.9652,66776.318754235,0
+SPAB.US,D,20111014,000000,22.9044,22.9681,22.9004,22.9472,73984.224299418,0
+SPAB.US,D,20111017,000000,22.9452,23.003,22.9134,22.994,50620.04503188,0
+SPAB.US,D,20111018,000000,23.0199,23.0398,22.975,23.0139,56634.834820106,0
+SPAB.US,D,20111019,000000,22.9562,23.0557,22.9562,23.0358,105899.06649181,0
+SPAB.US,D,20111020,000000,22.9014,23.0637,22.9014,23.0169,85654.262258873,0
+SPAB.US,D,20111021,000000,23.0159,23.1333,22.98,23.005,104008.9622371,0
+SPAB.US,D,20111024,000000,23.0278,23.0278,22.9532,22.9562,320733.21709603,0
+SPAB.US,D,20111025,000000,22.994,23.1235,22.994,23.0836,153999.30728614,0
+SPAB.US,D,20111026,000000,23.0826,23.0985,23.0278,23.0358,67481.341701528,0
+SPAB.US,D,20111027,000000,23.0099,23.0677,22.9223,22.9372,183496.78447264,0
+SPAB.US,D,20111028,000000,22.9442,23.0189,22.9392,23.0089,90991.14536701,0
+SPAB.US,D,20111031,000000,23.0776,23.1533,23.0776,23.1403,44320.032284921,0
+SPAB.US,D,20111101,000000,23.22,23.2588,23.1901,23.2548,27142.379164565,0
+SPAB.US,D,20111102,000000,23.2041,23.2648,23.1871,23.2479,69133.42538856,0
+SPAB.US,D,20111103,000000,23.1941,23.2419,23.1693,23.1762,69237.873232602,0
+SPAB.US,D,20111104,000000,23.1851,23.232,23.1812,23.2071,85003.471845988,0
+SPAB.US,D,20111107,000000,23.1673,23.2818,23.1673,23.2439,14984.248395446,0
+SPAB.US,D,20111108,000000,23.226,23.2618,23.1782,23.2041,145796.13430397,0
+SPAB.US,D,20111109,000000,23.2768,23.2898,23.2101,23.2628,81266.448502861,0
+SPAB.US,D,20111110,000000,23.1732,23.228,23.1523,23.2071,173961.90147893,0
+SPAB.US,D,20111111,000000,23.1543,23.213,23.1085,23.1712,104157.59955363,0
+SPAB.US,D,20111114,000000,23.2001,23.218,23.1573,23.2001,199421.06346449,0
+SPAB.US,D,20111115,000000,23.1921,23.222,23.1463,23.2001,71284.649253375,0
+SPAB.US,D,20111116,000000,23.2041,23.222,23.1333,23.1961,210690.38325304,0
+SPAB.US,D,20111117,000000,24.5025,24.7813,23.1255,23.218,91734.331949625,0
+SPAB.US,D,20111118,000000,23.1812,23.4511,23.1443,23.1941,47296.795840156,0
+SPAB.US,D,20111121,000000,23.2399,23.3026,23.1175,23.1573,72008.754018329,0
+SPAB.US,D,20111122,000000,23.1921,23.226,23.0885,23.1921,130260.52180872,0
+SPAB.US,D,20111123,000000,23.1673,23.23,23.1463,23.218,35767.360747682,0
+SPAB.US,D,20111125,000000,23.1901,23.3196,23.1473,23.1473,15789.701962011,0
+SPAB.US,D,20111128,000000,23.0925,23.1712,23.0697,23.1543,105965.35070053,0
+SPAB.US,D,20111129,000000,23.1045,23.3763,23.0776,23.1423,85565.883313914,0
+SPAB.US,D,20111130,000000,23.0876,23.1473,23.0458,23.1275,36457.319102083,0
+SPAB.US,D,20111201,000000,23.2548,23.2548,23.0597,23.1303,84787.546014553,0
+SPAB.US,D,20111202,000000,23.1523,23.1523,23.0567,23.1353,136352.64317379,0
+SPAB.US,D,20111205,000000,23.1055,23.1851,23.0876,23.1643,84286.397224383,0
+SPAB.US,D,20111206,000000,23.1693,23.1693,23.0945,23.1403,36534.650678923,0
+SPAB.US,D,20111207,000000,23.1353,23.216,23.1353,23.1981,31316.275701528,0
+SPAB.US,D,20111208,000000,23.1762,23.2868,23.1762,23.2838,57056.64342105,0
+SPAB.US,D,20111209,000000,23.2718,23.2718,23.1812,23.1812,138750.92636201,0
+SPAB.US,D,20111212,000000,23.1812,23.2459,23.1812,23.1901,104737.08422683,0
+SPAB.US,D,20111213,000000,23.2071,23.2548,23.1563,23.2101,89598.172677702,0
+SPAB.US,D,20111214,000000,23.2898,23.3236,23.2459,23.3236,64700.417853874,0
+SPAB.US,D,20111215,000000,23.3016,23.3036,23.2499,23.2936,98206.081055541,0
+SPAB.US,D,20111216,000000,23.2798,23.3574,23.2798,23.3445,60549.620359345,0
+SPAB.US,D,20111219,000000,23.2936,23.3953,23.2936,23.3783,52225.930634047,0
+SPAB.US,D,20111220,000000,23.3286,23.3405,23.2936,23.2936,88117.825349626,0
+SPAB.US,D,20111221,000000,23.2548,23.3086,23.2459,23.2718,81337.754242545,0
+SPAB.US,D,20111222,000000,23.3156,23.3156,23.2588,23.2798,64065.696340072,0
+SPAB.US,D,20111223,000000,23.232,23.2419,23.1523,23.2071,474222.33683627,0
+SPAB.US,D,20111227,000000,23.237,23.2548,23.1941,23.2548,95362.890223939,0
+SPAB.US,D,20111228,000000,23.0139,23.0836,22.999,23.0567,68060.82637473,0
+SPAB.US,D,20111229,000000,23.0099,23.1235,23.0099,23.0905,71059.684666204,0
+SPAB.US,D,20111230,000000,23.1294,23.1463,23.0717,23.1165,74201.154437046,0
+SPAB.US,D,20120103,000000,23.0757,23.0836,23.0328,23.0468,71946.48703438,0
+SPAB.US,D,20120104,000000,23.0836,23.0836,23.0099,23.0368,100609.38577473,0
+SPAB.US,D,20120105,000000,23.0567,23.0786,22.986,23.0199,145899.57784182,0
+SPAB.US,D,20120106,000000,23.0597,23.0876,23.0139,23.0398,87990.27846315,0
+SPAB.US,D,20120109,000000,23.1015,23.1015,23.0398,23.0677,79371.32271719,0
+SPAB.US,D,20120110,000000,23.0836,23.1195,23.0248,23.0597,96698.617460262,0
+SPAB.US,D,20120111,000000,23.1155,23.1205,23.0428,23.0428,292261.1365323,0
+SPAB.US,D,20120112,000000,23.1653,23.1653,23.0567,23.0876,50157.059877035,0
+SPAB.US,D,20120113,000000,23.1563,23.1603,23.1235,23.1393,60786.636620828,0
+SPAB.US,D,20120117,000000,23.1653,23.1782,23.1363,23.1573,99950.560912303,0
+SPAB.US,D,20120118,000000,23.1443,23.1523,23.0248,23.0368,299583.53298345,0
+SPAB.US,D,20120119,000000,23.0368,23.0507,22.986,22.999,202963.25140622,0
+SPAB.US,D,20120120,000000,22.9562,23.0248,22.9562,22.9652,212017.07173363,0
+SPAB.US,D,20120123,000000,22.9492,23.0169,22.9372,22.982,156931.8813689,0
+SPAB.US,D,20120124,000000,22.982,22.994,22.9562,22.982,101346.54652018,0
+SPAB.US,D,20120125,000000,22.975,23.1015,22.975,23.0099,90989.136754625,0
+SPAB.US,D,20120126,000000,23.1275,23.1303,23.0717,23.0786,60005.286402888,0
+SPAB.US,D,20120127,000000,23.1105,23.1313,23.0677,23.1105,71498.566472425,0
+SPAB.US,D,20120130,000000,23.1603,23.2588,23.1473,23.1523,64376.026953625,0
+SPAB.US,D,20120131,000000,23.2051,23.226,23.1573,23.226,78879.212682755,0
+SPAB.US,D,20120201,000000,23.2509,23.2509,23.1732,23.2081,111028.05821805,0
+SPAB.US,D,20120202,000000,23.224,23.2469,23.2031,23.2379,221258.69731908,0
+SPAB.US,D,20120203,000000,23.1732,23.1941,23.1363,23.1901,186431.36716779,0
+SPAB.US,D,20120206,000000,23.22,23.2379,23.1693,23.216,89302.90665704,0
+SPAB.US,D,20120207,000000,23.1911,23.222,23.1294,23.1613,145938.74578334,0
+SPAB.US,D,20120208,000000,23.1573,23.222,23.1573,23.212,225871.47566227,0
+SPAB.US,D,20120209,000000,23.1613,23.2041,23.1403,23.1782,89405.345888699,0
+SPAB.US,D,20120210,000000,23.1403,23.1991,23.1403,23.1732,136982.34315662,0
+SPAB.US,D,20120213,000000,23.1991,23.216,23.1563,23.1762,65383.346064927,0
+SPAB.US,D,20120214,000000,23.2419,23.2419,23.1941,23.216,80006.044230992,0
+SPAB.US,D,20120215,000000,23.233,23.2598,23.2031,23.2081,80412.788239045,0
+SPAB.US,D,20120216,000000,23.2081,23.2558,23.1941,23.1991,141551.93633352,0
+SPAB.US,D,20120217,000000,23.1653,23.2031,23.1653,23.1822,48425.636000778,0
+SPAB.US,D,20120221,000000,23.1941,23.212,23.1563,23.1653,87120.549300251,0
+SPAB.US,D,20120222,000000,23.212,23.2558,23.1613,23.228,85575.926375841,0
+SPAB.US,D,20120223,000000,23.2509,23.2898,23.1732,23.2678,42657.905535963,0
+SPAB.US,D,20120224,000000,23.2688,23.3026,23.2479,23.2917,108843.69224888,0
+SPAB.US,D,20120227,000000,23.3166,23.3574,23.3086,23.3286,57147.030978396,0
+SPAB.US,D,20120228,000000,23.3405,23.3654,23.3166,23.3365,78787.820819218,0
+SPAB.US,D,20120229,000000,23.3454,23.3454,23.2868,23.3136,53082.60381644,0
+SPAB.US,D,20120301,000000,23.2389,23.2868,23.2389,23.2858,62254.932274591,0
+SPAB.US,D,20120302,000000,23.2838,23.3246,23.2838,23.3136,19077.800436989,0
+SPAB.US,D,20120305,000000,23.3106,23.3266,23.2608,23.2608,50988.62540461,0
+SPAB.US,D,20120306,000000,23.3086,23.3166,23.2768,23.3056,99938.50923799,0
+SPAB.US,D,20120307,000000,23.2868,23.3296,23.2688,23.2956,152176.49154635,0
+SPAB.US,D,20120308,000000,23.2379,23.2868,23.2071,23.2558,73736.160669815,0
+SPAB.US,D,20120309,000000,23.2479,23.2479,23.212,23.234,57468.408960067,0
+SPAB.US,D,20120312,000000,23.2868,23.2868,23.234,23.234,32083.565632769,0
+SPAB.US,D,20120313,000000,23.23,23.2389,23.1702,23.1822,45823.47865543,0
+SPAB.US,D,20120314,000000,23.1205,23.1245,23.0408,23.0527,226979.22539283,0
+SPAB.US,D,20120315,000000,23.0776,23.0836,23.0069,23.0687,68199.420629326,0
+SPAB.US,D,20120316,000000,23.0428,23.0647,23.003,23.0647,64104.864281589,0
+SPAB.US,D,20120319,000000,23.0378,23.0527,23.003,23.0139,86170.475641933,0
+SPAB.US,D,20120320,000000,23.0428,23.0567,22.979,23.0069,80979.216931742,0
+SPAB.US,D,20120321,000000,23.0617,23.0915,22.9144,23.0647,114816.30117701,0
+SPAB.US,D,20120322,000000,23.0428,23.1205,23.0428,23.1205,113932.51172741,0
+SPAB.US,D,20120323,000000,23.0527,23.1533,23.0527,23.1323,20116.253040267,0
+SPAB.US,D,20120326,000000,23.1653,23.1653,23.1065,23.1533,55468.835330353,0
+SPAB.US,D,20120327,000000,23.1573,23.1911,23.1493,23.1861,46871.974320633,0
+SPAB.US,D,20120328,000000,23.1294,23.217,23.1294,23.1822,62560.241357179,0
+SPAB.US,D,20120329,000000,23.1951,23.225,23.1782,23.1782,65515.914482367,0
+SPAB.US,D,20120330,000000,23.1802,23.224,23.1433,23.1473,62218.777251653,0
+SPAB.US,D,20120402,000000,23.1443,23.1901,23.1443,23.1732,41531.073987726,0
+SPAB.US,D,20120403,000000,23.212,23.212,23.0677,23.0677,91543.513773008,0
+SPAB.US,D,20120404,000000,23.0876,23.1393,23.0876,23.1393,53630.954997667,0
+SPAB.US,D,20120405,000000,23.1653,23.1653,23.1393,23.1653,28115.551865315,0
+SPAB.US,D,20120409,000000,23.2728,23.2976,23.2628,23.2678,40480.569710137,0
+SPAB.US,D,20120410,000000,23.3206,23.3365,23.2976,23.3086,45208.843265482,0
+SPAB.US,D,20120411,000000,23.3206,23.3454,23.2798,23.2976,31017.996762289,0
+SPAB.US,D,20120412,000000,23.3166,23.3166,23.2838,23.2898,37824.179830381,0
+SPAB.US,D,20120413,000000,23.2898,23.3734,23.2898,23.3734,43704.392588781,0
+SPAB.US,D,20120416,000000,23.3803,23.4082,23.3654,23.3893,9825802.3771828,0
+SPAB.US,D,20120417,000000,23.3544,23.3943,23.3206,23.3375,79330.146163289,0
+SPAB.US,D,20120418,000000,23.3973,23.4082,23.3544,23.3684,74189.102762733,0
+SPAB.US,D,20120419,000000,23.4082,23.4281,23.3763,23.4002,73262.128146849,0
+SPAB.US,D,20120420,000000,23.3943,23.4161,23.3574,23.3893,35959.183230492,0
+SPAB.US,D,20120423,000000,23.4281,23.4461,23.4002,23.4241,66879.762292086,0
+SPAB.US,D,20120424,000000,23.3684,23.4161,23.3684,23.3943,50276.572313968,0
+SPAB.US,D,20120425,000000,23.3684,23.3943,23.3494,23.3893,57501.551064427,0
+SPAB.US,D,20120426,000000,23.4122,23.4281,23.3943,23.4082,112671.10314935,0
+SPAB.US,D,20120427,000000,23.3763,23.4291,23.3763,23.4291,40337.95823077,0
+SPAB.US,D,20120430,000000,23.4421,23.453,23.4152,23.4152,70680.056925355,0
+SPAB.US,D,20120501,000000,23.4491,23.4491,23.3973,23.4082,70476.182768232,0
+SPAB.US,D,20120502,000000,23.4491,23.4491,23.4122,23.4351,52374.56795057,0
+SPAB.US,D,20120503,000000,23.3973,23.453,23.3973,23.453,89664.456886421,0
+SPAB.US,D,20120504,000000,23.4739,23.4929,23.4351,23.4929,28757.303522467,0
+SPAB.US,D,20120507,000000,23.4959,23.5327,23.4849,23.5077,5025588.3606398,0
+SPAB.US,D,20120508,000000,23.5077,23.5466,23.5077,23.5197,65284.92405804,0
+SPAB.US,D,20120509,000000,23.5247,23.5287,23.4739,23.4849,402357.1986035,0
+SPAB.US,D,20120510,000000,23.4471,23.4699,23.4351,23.4699,674859.61510015,0
+SPAB.US,D,20120511,000000,23.4929,23.4929,23.4569,23.4699,84837.761324189,0
+SPAB.US,D,20120514,000000,23.5247,23.5247,23.4929,23.4959,339405.27783116,0
+SPAB.US,D,20120515,000000,23.4849,23.4988,23.4739,23.4849,60551.628971731,0
+SPAB.US,D,20120516,000000,23.4351,23.4959,23.4351,23.4929,81660.136530409,0
+SPAB.US,D,20120517,000000,23.4849,23.4959,23.4659,23.4869,58981.898392503,0
+SPAB.US,D,20120518,000000,23.4629,23.4869,23.4629,23.4659,41376.410834047,0
+SPAB.US,D,20120521,000000,23.4471,23.4659,23.4381,23.4431,770846.17946976,0
+SPAB.US,D,20120522,000000,23.4351,23.4351,23.4082,23.4321,57703.416609164,0
+SPAB.US,D,20120523,000000,23.4381,23.4569,23.4291,23.4431,52102.400972342,0
+SPAB.US,D,20120524,000000,23.4381,23.4381,23.4201,23.4321,48863.513500806,0
+SPAB.US,D,20120525,000000,23.4699,23.4699,23.4251,23.4321,22534.622352347,0
+SPAB.US,D,20120529,000000,23.4471,23.4659,23.4291,23.4291,109896.20513886,0
+SPAB.US,D,20120530,000000,23.5028,23.5147,23.4779,23.5077,45119.460014329,0
+SPAB.US,D,20120531,000000,23.5536,23.5884,23.5287,23.5506,76990.112734241,0
+SPAB.US,D,20120601,000000,23.6542,23.6542,23.6064,23.6402,314117.85220455,0
+SPAB.US,D,20120604,000000,23.6134,23.6134,23.5794,23.5964,57633.115175673,0
+SPAB.US,D,20120605,000000,23.5486,23.5655,23.5008,23.5008,104702.93781627,0
+SPAB.US,D,20120606,000000,23.5486,23.5486,23.4819,23.5097,160459.00471774,0
+SPAB.US,D,20120607,000000,23.5227,23.5227,23.4949,23.5167,61393.237561234,0
+SPAB.US,D,20120608,000000,23.5337,23.5586,23.4929,23.5117,312282.98479045,0
+SPAB.US,D,20120611,000000,23.5466,23.5466,23.5147,23.5466,46465.23031258,0
+SPAB.US,D,20120612,000000,23.5287,23.5337,23.5077,23.5287,109595.91758723,0
+SPAB.US,D,20120613,000000,23.5117,23.5586,23.5028,23.5546,176118.1468747,0
+SPAB.US,D,20120614,000000,23.5466,23.5466,23.5207,23.5287,98791.591565899,0
+SPAB.US,D,20120615,000000,23.5924,23.5924,23.5586,23.5834,36426.185610109,0
+SPAB.US,D,20120618,000000,23.6452,23.6452,23.5725,23.5964,73338.455417496,0
+SPAB.US,D,20120619,000000,23.6183,23.6183,23.5377,23.5725,57378.021402722,0
+SPAB.US,D,20120620,000000,23.5765,23.5765,23.5147,23.5337,29235.353270203,0
+SPAB.US,D,20120621,000000,23.5725,23.5924,23.5586,23.5685,73515.213307415,0
+SPAB.US,D,20120622,000000,23.5984,23.5984,23.5396,23.5486,46769.535088976,0
+SPAB.US,D,20120625,000000,23.6024,23.6094,23.5834,23.5924,48244.860886087,0
+SPAB.US,D,20120626,000000,23.6183,23.6183,23.5794,23.6064,94966.189277813,0
+SPAB.US,D,20120627,000000,23.6362,23.6362,23.5794,23.5834,39285.445340795,0
+SPAB.US,D,20120628,000000,23.6542,23.6542,23.6222,23.6312,32679.119205055,0
+SPAB.US,D,20120629,000000,23.5894,23.6232,23.5814,23.6202,45144.567669147,0
+SPAB.US,D,20120702,000000,23.6332,23.684,23.6242,23.6472,674075.25196363,0
+SPAB.US,D,20120703,000000,23.693,23.7069,23.6392,23.668,230871.91619583,0
+SPAB.US,D,20120705,000000,23.681,23.7069,23.6532,23.7069,101356.58958212,0
+SPAB.US,D,20120706,000000,23.684,23.7567,23.684,23.7408,44322.040897307,0
+SPAB.US,D,20120709,000000,23.7318,23.7806,23.7258,23.7766,91307.501817718,0
+SPAB.US,D,20120710,000000,23.7995,23.8085,23.7766,23.8045,56438.995112525,0
+SPAB.US,D,20120711,000000,23.8085,23.8583,23.7915,23.7995,186890.33509786,0
+SPAB.US,D,20120712,000000,23.8493,23.8493,23.7995,23.8413,283289.6693127,0
+SPAB.US,D,20120713,000000,23.8423,23.8523,23.8105,23.8353,77714.217499195,0
+SPAB.US,D,20120716,000000,23.9011,23.9011,23.8493,23.8543,58512.887400501,0
+SPAB.US,D,20120717,000000,23.8762,23.8762,23.8443,23.8583,72927.694184672,0
+SPAB.US,D,20120718,000000,23.8175,23.8762,23.8175,23.8762,126645.01951491,0
+SPAB.US,D,20120719,000000,23.8772,23.9051,23.8205,23.8443,168684.27243616,0
+SPAB.US,D,20120720,000000,23.8523,23.9389,23.8523,23.9389,612249.15843333,0
+SPAB.US,D,20120723,000000,23.9409,23.9528,23.912,23.921,75936.595538073,0
+SPAB.US,D,20120724,000000,23.916,23.9738,23.916,23.9568,196057.64202505,0
+SPAB.US,D,20120725,000000,23.9608,23.9608,23.9409,23.9459,19326.868372786,0
+SPAB.US,D,20120726,000000,23.9459,23.9459,23.925,23.9379,21235.050138962,0
+SPAB.US,D,20120727,000000,23.8732,23.8991,23.8293,23.8911,28811.536056873,0
+SPAB.US,D,20120730,000000,23.8772,23.8961,23.8443,23.8961,16645.370838212,0
+SPAB.US,D,20120731,000000,23.8921,23.932,23.8921,23.91,41084.157731963,0
+SPAB.US,D,20120801,000000,23.8941,23.9758,23.8941,23.923,392139.38739872,0
+SPAB.US,D,20120802,000000,23.9459,23.9518,23.8921,23.912,84161.863256485,0
+SPAB.US,D,20120803,000000,23.8792,23.8911,23.8523,23.8563,146438.89026732,0
+SPAB.US,D,20120806,000000,23.8991,23.907,23.8603,23.8633,26323.869617495,0
+SPAB.US,D,20120807,000000,23.8762,23.8762,23.8235,23.8443,42356.613678145,0
+SPAB.US,D,20120808,000000,23.8603,23.8633,23.7965,23.8065,49184.891482478,0
+SPAB.US,D,20120809,000000,23.8025,23.8225,23.7717,23.8195,34967.933018273,0
+SPAB.US,D,20120810,000000,23.8293,23.8293,23.8025,23.8105,183572.1074371,0
+SPAB.US,D,20120813,000000,23.8065,23.8523,23.8065,23.8105,52094.366522799,0
+SPAB.US,D,20120814,000000,23.8065,23.8195,23.7587,23.7786,111229.92376279,0
+SPAB.US,D,20120815,000000,23.7099,23.7677,23.7099,23.7298,66921.943152181,0
+SPAB.US,D,20120816,000000,23.7139,23.7258,23.668,23.693,66717.064688864,0
+SPAB.US,D,20120817,000000,23.697,23.7139,23.686,23.686,90876.65446104,0
+SPAB.US,D,20120820,000000,23.6532,23.7258,23.6532,23.7179,72230.705686921,0
+SPAB.US,D,20120821,000000,23.7099,23.7258,23.668,23.7039,66394.682401,0
+SPAB.US,D,20120822,000000,23.7069,23.7965,23.7069,23.7895,63838.723140517,0
+SPAB.US,D,20120823,000000,23.8293,23.8293,23.7965,23.8264,20262.881744404,0
+SPAB.US,D,20120824,000000,23.8543,23.8543,23.7875,23.7905,135755.08098911,0
+SPAB.US,D,20120827,000000,23.8603,23.8603,23.8065,23.8155,40228.488855762,0
+SPAB.US,D,20120828,000000,23.8682,23.8831,23.8195,23.8563,102515.55892852,0
+SPAB.US,D,20120829,000000,23.8205,23.8702,23.8125,23.8652,39855.891258262,0
+SPAB.US,D,20120830,000000,23.8652,23.8851,23.8583,23.8702,40986.740031269,0
+SPAB.US,D,20120831,000000,23.8752,23.922,23.8633,23.9031,33637.227312913,0
+SPAB.US,D,20120904,000000,23.9738,23.9738,23.916,23.9369,278862.68761516,0
+SPAB.US,D,20120905,000000,23.916,23.9449,23.9031,23.907,48046.008259928,0
+SPAB.US,D,20120906,000000,23.911,23.911,23.8692,23.9031,151045.64277334,0
+SPAB.US,D,20120907,000000,23.929,23.9379,23.8851,23.8891,82023.695372175,0
+SPAB.US,D,20120910,000000,23.8543,23.9011,23.8543,23.8851,177135.50904793,0
+SPAB.US,D,20120911,000000,23.8543,23.9011,23.8284,23.8313,318903.37121288,0
+SPAB.US,D,20120912,000000,23.8613,23.8613,23.7985,23.8284,31937.941234824,0
+SPAB.US,D,20120913,000000,23.8363,23.8583,23.7557,23.7945,180219.73336578,0
+SPAB.US,D,20120914,000000,23.8125,23.8235,23.7139,23.7139,449152.84565349,0
+SPAB.US,D,20120917,000000,23.7507,23.7845,23.7437,23.7477,56121.634355624,0
+SPAB.US,D,20120918,000000,23.8583,23.8583,23.7477,23.7727,144349.93338645,0
+SPAB.US,D,20120919,000000,23.8235,23.8284,23.7647,23.7875,105920.15692186,0
+SPAB.US,D,20120920,000000,23.8732,23.8732,23.7845,23.8035,158047.66554902,0
+SPAB.US,D,20120921,000000,23.7875,23.8433,23.7875,23.8313,63597.689654263,0
+SPAB.US,D,20120924,000000,23.8613,23.8812,23.8413,23.8583,218972.89642444,0
+SPAB.US,D,20120925,000000,23.8702,23.907,23.8483,23.9011,98716.268601445,0
+SPAB.US,D,20120926,000000,23.923,23.936,23.9031,23.932,73084.365950736,0
+SPAB.US,D,20120927,000000,23.9031,23.923,23.9031,23.92,48275.994378062,0
+SPAB.US,D,20120928,000000,23.9399,23.9399,23.8871,23.931,34357.314853097,0
+SPAB.US,D,20121001,000000,23.9001,23.9738,23.9001,23.9738,601447.84533058,0
+SPAB.US,D,20121002,000000,23.9439,23.9818,23.9439,23.9688,86921.696674092,0
+SPAB.US,D,20121003,000000,23.9439,23.9728,23.9399,23.9608,126672.13578212,0
+SPAB.US,D,20121004,000000,23.9688,23.9688,23.932,23.936,77171.892155124,0
+SPAB.US,D,20121005,000000,23.924,23.924,23.8891,23.9001,42684.017496973,0
+SPAB.US,D,20121008,000000,23.9369,23.9369,23.9031,23.916,68404.299092641,0
+SPAB.US,D,20121009,000000,23.9031,23.916,23.8921,23.9001,105048.41914657,0
+SPAB.US,D,20121010,000000,23.8951,23.9369,23.8891,23.932,421490.23588109,0
+SPAB.US,D,20121011,000000,23.929,23.9658,23.92,23.9399,110288.88886021,0
+SPAB.US,D,20121012,000000,23.9568,24.0156,23.9568,23.9608,95203.205539295,0
+SPAB.US,D,20121015,000000,23.9698,24.0156,23.9658,24.0066,123787.76839662,0
+SPAB.US,D,20121016,000000,23.9887,24.0066,23.9478,23.9698,41180.571126466,0
+SPAB.US,D,20121017,000000,23.911,23.9658,23.8951,23.907,74734.441025383,0
+SPAB.US,D,20121018,000000,23.911,23.916,23.8692,23.8692,46637.970977729,0
+SPAB.US,D,20121019,000000,23.8603,23.92,23.8603,23.915,44699.660025771,0
+SPAB.US,D,20121022,000000,23.8951,23.92,23.8802,23.8951,67737.439780673,0
+SPAB.US,D,20121023,000000,23.9389,23.9389,23.8831,23.935,25175.947639211,0
+SPAB.US,D,20121024,000000,23.916,23.929,23.9001,23.92,65038.869040823,0
+SPAB.US,D,20121025,000000,23.907,23.911,23.8692,23.8921,20320.12719739,0
+SPAB.US,D,20121026,000000,23.9031,23.928,23.8792,23.928,21613.673573618,0
+SPAB.US,D,20121031,000000,23.92,23.9648,23.915,23.9568,47525.777652097,0
+SPAB.US,D,20121101,000000,23.9768,23.9768,23.907,23.9399,81908.200160012,0
+SPAB.US,D,20121102,000000,23.9608,23.9608,23.932,23.9399,18192.002375007,0
+SPAB.US,D,20121105,000000,23.9688,24.0006,23.9688,23.9966,144339.89032452,0
+SPAB.US,D,20121106,000000,24.0006,24.0006,23.931,23.9548,51680.592371398,0
+SPAB.US,D,20121107,000000,24.0046,24.0146,23.9718,23.9848,128954.92375818,0
+SPAB.US,D,20121108,000000,23.9758,24.0435,23.9758,24.0355,230659.00328298,0
+SPAB.US,D,20121109,000000,23.9848,24.0146,23.907,24.0146,122191.92585638,0
+SPAB.US,D,20121112,000000,24.0146,24.0276,23.8881,24.0146,92275.652987504,0
+SPAB.US,D,20121113,000000,24.0246,24.0524,23.9926,24.0146,121224.77899278,0
+SPAB.US,D,20121114,000000,24.0056,24.0435,23.9926,24.0435,66100.420686532,0
+SPAB.US,D,20121115,000000,23.9926,24.0196,23.9926,24.0106,58507.865869537,0
+SPAB.US,D,20121116,000000,24.0355,24.0514,24.0086,24.0086,43149.011264205,0
+SPAB.US,D,20121119,000000,24.0196,24.0276,23.9926,24.0146,34250.858396668,0
+SPAB.US,D,20121120,000000,23.9768,24.0196,23.9478,23.9558,176973.8157509,0
+SPAB.US,D,20121121,000000,23.9818,23.9818,23.932,23.9399,36444.263121577,0
+SPAB.US,D,20121123,000000,23.9588,23.9688,23.931,23.931,14332.453676367,0
+SPAB.US,D,20121126,000000,23.9887,23.9887,23.932,23.9439,267259.93817063,0
+SPAB.US,D,20121127,000000,23.9558,23.9887,23.9478,23.9818,38399.647278812,0
+SPAB.US,D,20121128,000000,24.0276,24.0276,23.9887,24.0006,26628.174393891,0
+SPAB.US,D,20121129,000000,24.0315,24.0315,23.9768,24.0106,38154.596567787,0
+SPAB.US,D,20121130,000000,24.0405,24.0405,23.9768,23.9768,29704.364262205,0
+SPAB.US,D,20121203,000000,23.9638,24.0146,23.9638,24.0146,59542.301248043,0
+SPAB.US,D,20121204,000000,24.0385,24.0514,24.0076,24.0176,49459.067073091,0
+SPAB.US,D,20121205,000000,24.0554,24.0674,24.0435,24.0604,110187.45393474,0
+SPAB.US,D,20121206,000000,24.0395,24.0763,24.0236,24.0474,132024.08348314,0
+SPAB.US,D,20121207,000000,23.9916,24.0474,23.9798,23.9878,29502.498717467,0
+SPAB.US,D,20121210,000000,24.0086,24.0435,23.9798,24.0006,314722.44453257,0
+SPAB.US,D,20121211,000000,23.9688,24.0186,23.9638,23.9878,272246.3184175,0
+SPAB.US,D,20121212,000000,24.0186,24.0236,23.9469,23.9508,98308.520287199,0
+SPAB.US,D,20121213,000000,23.9638,23.9688,23.927,23.9548,125754.19992197,0
+SPAB.US,D,20121214,000000,23.9638,23.9798,23.9389,23.9758,86877.507201611,0
+SPAB.US,D,20121217,000000,24.0146,24.0146,23.914,23.914,47743.712095919,0
+SPAB.US,D,20121218,000000,23.8831,23.922,23.8633,23.8931,139241.02778406,0
+SPAB.US,D,20121219,000000,23.8871,23.909,23.8393,23.8752,233422.85392536,0
+SPAB.US,D,20121220,000000,23.8981,23.931,23.8513,23.8513,121312.15363155,0
+SPAB.US,D,20121221,000000,23.9508,23.9508,23.8752,23.9389,354530.12909358,0
+SPAB.US,D,20121224,000000,23.9508,23.9718,23.9389,23.9638,685830.65594947,0
+SPAB.US,D,20121226,000000,23.922,23.9758,23.922,23.9688,32191.02639539,0
+SPAB.US,D,20121227,000000,23.9478,24.0206,23.9478,24.0066,142386.51477967,0
+SPAB.US,D,20121228,000000,24.0375,24.0584,23.9897,24.0116,65101.136024772,0
+SPAB.US,D,20121231,000000,23.9718,24.0524,23.9718,24.0246,237649.97869053,0
+SPAB.US,D,20130102,000000,24.0066,24.0166,23.9698,24.0166,668543.53345411,0
+SPAB.US,D,20130103,000000,23.9698,23.9926,23.929,23.9518,137757.66753741,0
+SPAB.US,D,20130104,000000,23.923,23.932,23.8881,23.932,120987.7627313,0
+SPAB.US,D,20130107,000000,23.916,23.9369,23.8951,23.8951,79746.933233269,0
+SPAB.US,D,20130108,000000,23.929,23.9658,23.9031,23.9608,135419.64272074,0
+SPAB.US,D,20130109,000000,23.935,23.9588,23.918,23.9508,46517.454234602,0
+SPAB.US,D,20130110,000000,23.9389,23.9648,23.8831,23.931,811849.99270631,0
+SPAB.US,D,20130111,000000,23.8563,23.9478,23.8563,23.9478,313985.28378712,0
+SPAB.US,D,20130114,000000,23.9568,23.9608,23.932,23.9369,22774.651532408,0
+SPAB.US,D,20130115,000000,23.9658,23.9698,23.923,23.9518,49918.035003167,0
+SPAB.US,D,20130116,000000,23.9658,23.9778,23.929,23.929,98724.303050986,0
+SPAB.US,D,20130117,000000,23.932,23.9568,23.8881,23.91,40946.56778356,0
+SPAB.US,D,20130118,000000,23.931,23.9389,23.9021,23.935,55634.545852152,0
+SPAB.US,D,20130122,000000,23.9568,23.9568,23.8881,23.929,96308.946657484,0
+SPAB.US,D,20130123,000000,23.9488,23.9568,23.933,23.9409,127984.763976,0
+SPAB.US,D,20130124,000000,23.8921,23.9399,23.8881,23.8991,105734.3602762,0
+SPAB.US,D,20130125,000000,23.8503,23.8831,23.8453,23.8672,50618.036419495,0
+SPAB.US,D,20130128,000000,23.8185,23.8244,23.7845,23.8135,56573.572142349,0
+SPAB.US,D,20130129,000000,23.7915,23.8413,23.7806,23.8085,111046.13572952,0
+SPAB.US,D,20130130,000000,23.7557,23.8284,23.7507,23.7845,38523.176940517,0
+SPAB.US,D,20130131,000000,23.7697,23.8195,23.7697,23.7965,65191.523582117,0
+SPAB.US,D,20130201,000000,23.8045,23.8413,23.7647,23.7806,88086.691857652,0
+SPAB.US,D,20130204,000000,23.7607,23.8205,23.7607,23.8135,66801.426409054,0
+SPAB.US,D,20130205,000000,23.7895,23.8015,23.7667,23.7895,55638.563076924,0
+SPAB.US,D,20130206,000000,23.7895,23.8225,23.7747,23.8015,123048.59903876,0
+SPAB.US,D,20130207,000000,23.7776,23.8195,23.7776,23.7855,94700.048136741,0
+SPAB.US,D,20130208,000000,23.7776,23.8195,23.7776,23.8195,99571.937477646,0
+SPAB.US,D,20130211,000000,23.7915,23.8244,23.7875,23.8135,78951.522728631,0
+SPAB.US,D,20130212,000000,23.7875,23.7995,23.7687,23.7727,39543.552032325,0
+SPAB.US,D,20130213,000000,23.7398,23.7945,23.7358,23.7557,818487.45233402,0
+SPAB.US,D,20130214,000000,23.8085,23.8284,23.7607,23.8284,243737.07852464,0
+SPAB.US,D,20130215,000000,23.8353,23.8423,23.7776,23.8225,31836.506309359,0
+SPAB.US,D,20130219,000000,23.8503,23.8553,23.8085,23.8185,65943.748920467,0
+SPAB.US,D,20130220,000000,23.8225,23.8393,23.8065,23.8353,278446.90485138,0
+SPAB.US,D,20130221,000000,23.8205,23.8672,23.8205,23.8373,61633.266741295,0
+SPAB.US,D,20130222,000000,23.8393,23.8732,23.8353,23.8483,67481.341701528,0
+SPAB.US,D,20130225,000000,23.8503,23.914,23.8284,23.914,76580.35580761,0
+SPAB.US,D,20130226,000000,23.931,23.9439,23.8971,23.9389,47721.617359678,0
+SPAB.US,D,20130227,000000,23.9618,23.9618,23.92,23.929,89211.514793503,0
+SPAB.US,D,20130228,000000,23.8911,23.9568,23.8911,23.9518,67654.082366677,0
+SPAB.US,D,20130301,000000,23.9409,23.9897,23.933,23.9897,30676.532656762,0
+SPAB.US,D,20130304,000000,23.9618,23.9788,23.925,23.9568,51760.936866816,0
+SPAB.US,D,20130305,000000,23.92,23.9478,23.92,23.9459,51517.894768176,0
+SPAB.US,D,20130306,000000,23.907,23.9399,23.8603,23.924,163585.40989569,0
+SPAB.US,D,20130307,000000,23.8831,23.9031,23.8463,23.8563,118141.55898112,0
+SPAB.US,D,20130308,000000,23.8195,23.8343,23.7855,23.8343,341823.64714324,0
+SPAB.US,D,20130311,000000,23.8264,23.8393,23.7487,23.8353,659239.6408847,0
+SPAB.US,D,20130312,000000,23.7965,23.8303,23.7935,23.8264,128068.12139,0
+SPAB.US,D,20130313,000000,23.8065,23.8563,23.7935,23.8483,158091.8550215,0
+SPAB.US,D,20130314,000000,23.8303,23.8393,23.8105,23.8353,93932.758205499,0
+SPAB.US,D,20130315,000000,23.8343,23.8752,23.8343,23.8463,104073.23783344,0
+SPAB.US,D,20130318,000000,23.8692,23.9001,23.8652,23.8851,155888.40723466,0
+SPAB.US,D,20130319,000000,23.8802,23.916,23.8692,23.907,365824.55653696,0
+SPAB.US,D,20130320,000000,23.8732,23.9031,23.8603,23.8603,71163.128204055,0
+SPAB.US,D,20130321,000000,23.8215,23.8921,23.8215,23.8752,28400.77482405,0
+SPAB.US,D,20130322,000000,23.8732,23.8921,23.8603,23.8792,49920.043615551,0
+SPAB.US,D,20130325,000000,23.8792,23.907,23.8732,23.8881,140686.22439539,0
+SPAB.US,D,20130326,000000,23.8752,23.907,23.8682,23.9031,39281.428116023,0
+SPAB.US,D,20130327,000000,23.8921,23.9459,23.8921,23.91,110303.9534531,0
+SPAB.US,D,20130328,000000,23.9031,23.9399,23.9031,23.9031,63170.859522355,0
+SPAB.US,D,20130401,000000,23.9399,23.9399,23.8991,23.92,248836.94537129,0
+SPAB.US,D,20130402,000000,23.9041,23.9459,23.9041,23.911,43516.587330742,0
+SPAB.US,D,20130403,000000,23.916,23.9828,23.916,23.9369,102509.53309137,0
+SPAB.US,D,20130404,000000,23.9708,24.0385,23.9708,23.9858,39519.448683699,0
+SPAB.US,D,20130405,000000,24.0634,24.0863,24.0454,24.0504,75740.755830492,0
+SPAB.US,D,20130408,000000,24.0674,24.0863,24.0534,24.0743,176512.83920844,0
+SPAB.US,D,20130409,000000,24.0743,24.0953,24.0584,24.0674,778002.86539912,0
+SPAB.US,D,20130410,000000,24.0833,24.0833,24.0355,24.0644,138421.5139308,0
+SPAB.US,D,20130411,000000,24.0415,24.0743,24.0345,24.0415,96982.836112803,0
+SPAB.US,D,20130412,000000,24.0833,24.1121,24.0674,24.1082,75063.853456596,0
+SPAB.US,D,20130415,000000,24.1251,24.1609,24.1191,24.1431,72312.054488532,0
+SPAB.US,D,20130416,000000,24.1341,24.1569,24.1121,24.1121,220825.84135002,0
+SPAB.US,D,20130417,000000,24.1301,24.1669,24.1201,24.1529,80059.272459206,0
+SPAB.US,D,20130418,000000,24.0504,24.1779,24.0504,24.1381,23250.692667759,0
+SPAB.US,D,20130419,000000,24.1201,24.1401,24.1201,24.1231,43535.669148404,0
+SPAB.US,D,20130422,000000,24.1529,24.1779,24.1381,24.1629,93471.781663038,0
+SPAB.US,D,20130423,000000,24.1669,24.1978,24.1351,24.1351,142861.55160883,0
+SPAB.US,D,20130424,000000,24.1629,24.1779,24.1231,24.1669,38458.901344183,0
+SPAB.US,D,20130425,000000,24.1529,24.1569,24.1201,24.1491,34646.555036601,0
+SPAB.US,D,20130426,000000,24.1491,24.1879,24.1491,24.1669,44167.377743627,0
+SPAB.US,D,20130429,000000,24.2028,24.2147,24.1809,24.1809,36939.38607459,0
+SPAB.US,D,20130430,000000,24.2137,24.2227,24.1649,24.1649,48827.358477867,0
+SPAB.US,D,20130501,000000,24.2147,24.2277,24.1879,24.2197,32695.188104138,0
+SPAB.US,D,20130502,000000,24.1879,24.2566,24.1839,24.2057,68616.207699307,0
+SPAB.US,D,20130503,000000,24.1529,24.1529,24.1261,24.1261,45427.782015496,0
+SPAB.US,D,20130506,000000,24.1042,24.1401,24.0923,24.1042,81429.146106082,0
+SPAB.US,D,20130507,000000,24.1151,24.1151,24.0783,24.0863,754024.05074163,0
+SPAB.US,D,20130508,000000,24.1082,24.1191,24.0743,24.1022,222589.40302444,0
+SPAB.US,D,20130509,000000,24.1151,24.1191,24.0743,24.0743,140826.82726237,0
+SPAB.US,D,20130510,000000,24.0833,24.0833,23.9986,24.0176,73512.200388837,0
+SPAB.US,D,20130513,000000,23.9788,24.0126,23.9788,23.9986,182018.44575696,0
+SPAB.US,D,20130514,000000,23.9838,24.0026,23.92,23.925,95936.349059984,0
+SPAB.US,D,20130515,000000,23.9618,23.9788,23.9379,23.9618,75732.72138095,0
+SPAB.US,D,20130516,000000,23.9858,24.0355,23.9788,24.0026,459096.48126765,0
+SPAB.US,D,20130517,000000,23.9966,24.0106,23.936,23.9478,208174.59624027,0
+SPAB.US,D,20130520,000000,23.9409,23.9568,23.9001,23.9041,236350.40647715,0
+SPAB.US,D,20130521,000000,23.8951,23.932,23.8802,23.925,104658.74834379,0
+SPAB.US,D,20130522,000000,23.9788,23.9788,23.8563,23.8643,63721.219315968,0
+SPAB.US,D,20130523,000000,23.9041,23.9041,23.8264,23.8523,48959.926895307,0
+SPAB.US,D,20130524,000000,23.8672,23.8792,23.8503,23.8633,14722.124479145,0
+SPAB.US,D,20130528,000000,23.8413,23.8593,23.7109,23.7358,342889.21601372,0
+SPAB.US,D,20130529,000000,23.7398,23.7647,23.7179,23.7557,120307.84743883,0
+SPAB.US,D,20130530,000000,23.7766,23.7766,23.7358,23.7358,65468.712091308,0
+SPAB.US,D,20130531,000000,23.7398,23.7547,23.686,23.7547,164303.48882349,0
+SPAB.US,D,20130603,000000,23.676,23.7477,23.6641,23.7109,155657.41681034,0
+SPAB.US,D,20130604,000000,23.7,23.7079,23.6562,23.689,82806.049896307,0
+SPAB.US,D,20130605,000000,23.6482,23.7079,23.6432,23.6432,64995.683874536,0
+SPAB.US,D,20130606,000000,23.7179,23.7945,23.681,23.7398,120263.65796634,0
+SPAB.US,D,20130607,000000,23.6641,23.7139,23.6292,23.6392,38076.260684754,0
+SPAB.US,D,20130610,000000,23.5775,23.6084,23.5685,23.5775,91703.198457651,0
+SPAB.US,D,20130611,000000,23.5147,23.6532,23.5147,23.6532,1295095.016378,0
+SPAB.US,D,20130612,000000,23.6212,23.681,23.5984,23.6252,482988.92559256,0
+SPAB.US,D,20130613,000000,23.6084,23.673,23.6044,23.673,95328.743813386,0
+SPAB.US,D,20130614,000000,23.7139,23.7179,23.686,23.689,51762.9454792,0
+SPAB.US,D,20130617,000000,23.693,23.7039,23.5944,23.5984,676998.78729065,0
+SPAB.US,D,20130618,000000,23.5944,23.6641,23.5775,23.6532,42095.494068037,0
+SPAB.US,D,20130619,000000,23.6641,23.668,23.5775,23.5775,413141.43850098,0
+SPAB.US,D,20130620,000000,23.3983,23.4451,23.2868,23.3624,119426.06660162,0
+SPAB.US,D,20130621,000000,23.3614,23.3614,23.1303,23.1812,377780.82176135,0
+SPAB.US,D,20130624,000000,22.9392,23.1563,22.9272,23.0617,460379.98458195,0
+SPAB.US,D,20130625,000000,23.2528,23.2528,23.0876,23.1303,68365.131151125,0
+SPAB.US,D,20130626,000000,23.1812,23.2528,23.1423,23.1732,138868.43018656,0
+SPAB.US,D,20130627,000000,23.2778,23.3036,23.234,23.3036,62458.806431714,0
+SPAB.US,D,20130628,000000,23.3763,23.5446,23.3763,23.5446,1675877.7093495,0
+SPAB.US,D,20130701,000000,23.3654,23.4181,23.3654,23.4181,167264.18347964,0
+SPAB.US,D,20130702,000000,23.4072,23.4281,23.3883,23.3953,44304.96769203,0
+SPAB.US,D,20130703,000000,23.3793,23.4122,23.3714,23.3753,66803.435021439,0
+SPAB.US,D,20130705,000000,23.226,23.2399,23.0278,23.0517,1152085.8317588,0
+SPAB.US,D,20130708,000000,23.1343,23.1851,23.1343,23.1851,48216.740312691,0
+SPAB.US,D,20130709,000000,23.222,23.2648,23.222,23.23,227200.17275524,0
+SPAB.US,D,20130710,000000,23.222,23.234,23.1693,23.217,1067349.5053602,0
+SPAB.US,D,20130711,000000,23.2888,23.3126,23.2618,23.2708,135389.51353497,0
+SPAB.US,D,20130712,000000,23.3504,23.3943,23.3036,23.3405,200012.599812,0
+SPAB.US,D,20130715,000000,23.3086,23.3544,23.3086,23.3246,142953.94777856,0
+SPAB.US,D,20130716,000000,23.3296,23.3714,23.3296,23.3634,88503.478927632,0
+SPAB.US,D,20130717,000000,23.4351,23.4431,23.3973,23.4082,57640.145319023,0
+SPAB.US,D,20130718,000000,23.4341,23.4341,23.3863,23.3943,58130.246741072,0
+SPAB.US,D,20130719,000000,23.4161,23.4431,23.4072,23.4241,139465.99237123,0
+SPAB.US,D,20130722,000000,23.4451,23.4609,23.4361,23.4491,51007.707222272,0
+SPAB.US,D,20130723,000000,23.4451,23.4699,23.4271,23.4659,120242.5675363,0
+SPAB.US,D,20130724,000000,23.3763,23.4142,23.3405,23.3983,39102.661613719,0
+SPAB.US,D,20130725,000000,23.3544,23.3943,23.3246,23.3943,31237.939818496,0
+SPAB.US,D,20130726,000000,23.3923,23.4042,23.3594,23.3833,48915.737422827,0
+SPAB.US,D,20130729,000000,23.4142,23.4142,23.3574,23.3943,35173.815787781,0
+SPAB.US,D,20130730,000000,23.4112,23.4201,23.3514,23.3953,55412.594183561,0
+SPAB.US,D,20130731,000000,23.2908,23.4072,23.2908,23.4042,90744.0860436,0
+SPAB.US,D,20130801,000000,23.3435,23.3524,23.2728,23.2808,137943.46418306,0
+SPAB.US,D,20130802,000000,23.2986,23.3594,23.2946,23.3385,46106.693001778,0
+SPAB.US,D,20130805,000000,23.3714,23.4042,23.3514,23.4042,155828.14886309,0
+SPAB.US,D,20130806,000000,23.3574,23.4261,23.3484,23.4042,63438.00496962,0
+SPAB.US,D,20130807,000000,23.4241,23.4351,23.3594,23.4241,46075.559509803,0
+SPAB.US,D,20130808,000000,23.4889,23.4889,23.3923,23.4281,67500.423519189,0
+SPAB.US,D,20130809,000000,23.3564,23.5048,23.3564,23.5008,2088642.5330281,0
+SPAB.US,D,20130812,000000,23.4889,23.5008,23.4471,23.4789,205550.34415868,0
+SPAB.US,D,20130813,000000,23.3714,23.3953,23.3564,23.3953,137105.87281833,0
+SPAB.US,D,20130814,000000,23.3355,23.3783,23.3166,23.3783,116075.70114268,0
+SPAB.US,D,20130815,000000,23.2946,23.3096,23.236,23.2588,2189266.9833958,0
+SPAB.US,D,20130816,000000,23.2718,23.2798,23.1613,23.2499,338501.40225771,0
+SPAB.US,D,20130819,000000,23.1393,23.1822,23.0975,23.1353,61178.31603599,0
+SPAB.US,D,20130820,000000,23.1313,23.1742,23.1235,23.1742,165041.65387514,0
+SPAB.US,D,20130821,000000,23.1533,23.1782,23.1145,23.1533,39098.644388947,0
+SPAB.US,D,20130822,000000,23.1453,23.1573,23.0776,23.1453,35371.664107748,0
+SPAB.US,D,20130823,000000,23.1235,23.2061,23.0895,23.1782,333235.82488926,0
+SPAB.US,D,20130826,000000,23.2509,23.2509,23.1663,23.219,144151.08076029,0
+SPAB.US,D,20130827,000000,23.237,23.2917,23.227,23.2728,136674.02115546,0
+SPAB.US,D,20130828,000000,23.2558,23.2858,23.219,23.2419,61567.986838768,0
+SPAB.US,D,20130829,000000,23.219,23.2986,23.219,23.2558,55232.823375063,0
+SPAB.US,D,20130830,000000,23.3863,23.4371,23.3544,23.3544,48781.160393003,0
+SPAB.US,D,20130903,000000,23.1613,23.2061,23.1015,23.1961,21207.933871758,0
+SPAB.US,D,20130904,000000,23.1712,23.1961,23.1363,23.1453,38388.599910692,0
+SPAB.US,D,20130905,000000,23.0776,23.1275,22.993,23.0069,184437.81937523,0
+SPAB.US,D,20130906,000000,23.0895,23.1453,23.0747,23.1313,105393.90047687,0
+SPAB.US,D,20130909,000000,23.1235,23.1573,23.1195,23.1195,54115.030582561,0
+SPAB.US,D,20130910,000000,23.0816,23.1235,23.0438,23.0438,103764.91583227,0
+SPAB.US,D,20130911,000000,23.1145,23.2728,23.0657,23.2509,1550303.2802359,0
+SPAB.US,D,20130912,000000,23.2808,23.2808,23.2509,23.2509,30340.0900822,0
+SPAB.US,D,20130913,000000,23.2598,23.3026,23.2061,23.2628,49499.2393208,0
+SPAB.US,D,20130916,000000,23.3574,23.3574,23.2808,23.2808,82948.661375674,0
+SPAB.US,D,20130917,000000,23.3026,23.3146,23.2917,23.3066,77680.071088643,0
+SPAB.US,D,20130918,000000,23.2917,23.4511,23.2419,23.4291,69417.6440411,0
+SPAB.US,D,20130919,000000,23.4291,23.4291,23.3435,23.3524,210715.49090786,0
+SPAB.US,D,20130920,000000,23.3654,23.3793,23.3276,23.3316,69972.021059484,0
+SPAB.US,D,20130923,000000,23.3524,23.4649,23.3524,23.455,349832.98903022,0
+SPAB.US,D,20130924,000000,23.4331,23.4949,23.4331,23.4719,33931.489027381,0
+SPAB.US,D,20130925,000000,23.4799,23.5287,23.4799,23.5187,51458.640702805,0
+SPAB.US,D,20130926,000000,23.4978,23.5147,23.4749,23.5067,145521.95871336,0
+SPAB.US,D,20130927,000000,23.5327,23.5456,23.4719,23.5287,46371.829836657,0
+SPAB.US,D,20130930,000000,23.688,23.7069,23.671,23.7069,50372.98570847,0
+SPAB.US,D,20131001,000000,23.4969,23.5446,23.4191,23.4929,175981.5612325,0
+SPAB.US,D,20131002,000000,23.4889,23.5446,23.4889,23.5217,77805.609362733,0
+SPAB.US,D,20131003,000000,23.4849,23.5824,23.4849,23.5824,134153.21261172,0
+SPAB.US,D,20131004,000000,23.5048,23.5446,23.5048,23.5446,40331.932393614,0
+SPAB.US,D,20131007,000000,23.5307,23.5705,23.5167,23.5167,48965.952732463,0
+SPAB.US,D,20131008,000000,23.5267,23.5446,23.5167,23.5347,130947.46724454,0
+SPAB.US,D,20131009,000000,23.5008,23.5267,23.4569,23.4659,1707298.432895,0
+SPAB.US,D,20131010,000000,23.4659,23.4929,23.4461,23.4889,132928.96336279,0
+SPAB.US,D,20131011,000000,23.5048,23.5048,23.4699,23.4699,79146.35813002,0
+SPAB.US,D,20131014,000000,23.5048,23.5167,23.4699,23.4789,49967.246006609,0
+SPAB.US,D,20131015,000000,23.5137,23.5347,23.4849,23.4969,73272.171208776,0
+SPAB.US,D,20131016,000000,23.4969,23.5665,23.453,23.5566,90975.076467926,0
+SPAB.US,D,20131017,000000,23.5964,23.6272,23.5874,23.5914,44713.720312469,0
+SPAB.US,D,20131018,000000,23.671,23.671,23.6312,23.6412,61500.698323855,0
+SPAB.US,D,20131021,000000,23.5914,23.6412,23.5914,23.6054,94998.327075979,0
+SPAB.US,D,20131022,000000,23.6621,23.7129,23.6621,23.698,63646.900657707,0
+SPAB.US,D,20131023,000000,23.698,23.7378,23.698,23.7059,54721.631522966,0
+SPAB.US,D,20131024,000000,23.7169,23.7338,23.698,23.7019,58457.650559901,0
+SPAB.US,D,20131025,000000,23.687,23.7338,23.687,23.7089,36341.823889919,0
+SPAB.US,D,20131028,000000,23.7378,23.7487,23.7059,23.7089,29352.857094752,0
+SPAB.US,D,20131029,000000,23.691,23.7258,23.691,23.7169,31522.158471036,0
+SPAB.US,D,20131030,000000,23.7487,23.7687,23.694,23.7059,37396.34539228,0
+SPAB.US,D,20131031,000000,23.7885,23.8045,23.7806,23.7915,60804.714132297,0
+SPAB.US,D,20131101,000000,23.691,23.7179,23.6592,23.675,92073.787442767,0
+SPAB.US,D,20131104,000000,23.6372,23.687,23.6372,23.6472,122276.28757656,0
+SPAB.US,D,20131105,000000,23.5924,23.6372,23.5824,23.5824,160142.64826704,0
+SPAB.US,D,20131106,000000,23.6232,23.68,23.6094,23.68,119053.46900411,0
+SPAB.US,D,20131107,000000,23.6671,23.68,23.6472,23.6512,58450.620416551,0
+SPAB.US,D,20131108,000000,23.5625,23.5625,23.5008,23.5167,72061.982246543,0
+SPAB.US,D,20131111,000000,23.5406,23.5406,23.4849,23.5087,629810.4565193,0
+SPAB.US,D,20131112,000000,23.5496,23.5496,23.5137,23.5227,62262.966724132,0
+SPAB.US,D,20131113,000000,23.5357,23.5526,23.5357,23.5446,58086.057268593,0
+SPAB.US,D,20131114,000000,23.5755,23.5964,23.5526,23.5964,62315.190646154,0
+SPAB.US,D,20131115,000000,23.6193,23.6193,23.5964,23.6193,36398.065036713,0
+SPAB.US,D,20131118,000000,23.6153,23.691,23.6153,23.687,51149.314395446,0
+SPAB.US,D,20131119,000000,23.671,23.671,23.6372,23.6412,105469.22344132,0
+SPAB.US,D,20131120,000000,23.6153,23.6512,23.5446,23.5526,85324.84982766,0
+SPAB.US,D,20131121,000000,23.5167,23.5665,23.5167,23.5496,67510.466581117,0
+SPAB.US,D,20131122,000000,23.5884,23.6064,23.5576,23.5794,173792.17373235,0
+SPAB.US,D,20131125,000000,23.6024,23.6094,23.5924,23.6064,49826.643139628,0
+SPAB.US,D,20131126,000000,23.6094,23.6322,23.6094,23.6153,101609.67474268,0
+SPAB.US,D,20131127,000000,23.6372,23.6412,23.5884,23.6272,143621.81139672,0
+SPAB.US,D,20131129,000000,23.6332,23.6671,23.6332,23.6671,21354.562575896,0
+SPAB.US,D,20131202,000000,23.5824,23.6094,23.5526,23.5625,65090.088656651,0
+SPAB.US,D,20131203,000000,23.5725,23.5794,23.5526,23.5526,89932.606639879,0
+SPAB.US,D,20131204,000000,23.4939,23.5227,23.4889,23.4978,59428.814648265,0
+SPAB.US,D,20131205,000000,23.4699,23.4809,23.453,23.4569,135976.02835151,0
+SPAB.US,D,20131206,000000,23.4749,23.5008,23.4629,23.4978,214515.78554113,0
+SPAB.US,D,20131209,000000,23.4699,23.5087,23.4699,23.4809,72213.632481645,0
+SPAB.US,D,20131210,000000,23.5446,23.6064,23.5357,23.5924,298890.56171047,0
+SPAB.US,D,20131211,000000,23.5884,23.5964,23.5576,23.5665,45467.954263205,0
+SPAB.US,D,20131212,000000,23.5357,23.5526,23.5137,23.5406,48123.339836768,0
+SPAB.US,D,20131213,000000,23.5227,23.5765,23.5227,23.5446,75061.844844211,0
+SPAB.US,D,20131216,000000,23.5794,23.6024,23.5665,23.5665,82416.37909353,0
+SPAB.US,D,20131217,000000,23.5406,23.6094,23.5048,23.6064,112088.60555757,0
+SPAB.US,D,20131218,000000,23.5884,23.6332,23.5446,23.6064,76395.563468148,0
+SPAB.US,D,20131219,000000,23.5496,23.5625,23.5167,23.5526,63968.278639379,0
+SPAB.US,D,20131220,000000,23.5167,23.5794,23.5137,23.5725,89873.352574508,0
+SPAB.US,D,20131223,000000,23.5884,23.5924,23.5576,23.5625,80315.370538351,0
+SPAB.US,D,20131224,000000,23.5496,23.5496,23.5008,23.5008,81394.999695529,0
+SPAB.US,D,20131226,000000,23.4789,23.4978,23.4789,23.4889,149896.71648886,0
+SPAB.US,D,20131227,000000,23.4749,23.4978,23.4629,23.4978,87291.281353014,0
+SPAB.US,D,20131230,000000,23.5097,23.5367,23.5097,23.5227,42289.325163233,0
+SPAB.US,D,20131231,000000,23.5327,23.5367,23.4819,23.5097,45320.321252874,0
+SPAB.US,D,20140102,000000,23.4978,23.5456,23.4849,23.5187,516002.4787598,0
+SPAB.US,D,20140103,000000,23.5277,23.5586,23.5187,23.5367,39899.076424549,0
+SPAB.US,D,20140106,000000,23.5546,23.5586,23.5506,23.5506,44057.908368621,0
+SPAB.US,D,20140107,000000,23.5984,23.5984,23.5635,23.5884,23865.328057706,0
+SPAB.US,D,20140108,000000,23.5586,23.5844,23.5227,23.5227,266660.36737356,0
+SPAB.US,D,20140109,000000,23.5367,23.5506,23.5227,23.5406,39730.352984171,0
+SPAB.US,D,20140110,000000,23.6034,23.6332,23.5635,23.6114,777040.74006649,0
+SPAB.US,D,20140113,000000,23.6482,23.668,23.6382,23.6482,685974.27173503,0
+SPAB.US,D,20140114,000000,23.7059,23.7109,23.6532,23.6602,148041.76295091,0
+SPAB.US,D,20140115,000000,23.5884,23.6332,23.5884,23.6242,70883.931082478,0
+SPAB.US,D,20140116,000000,23.6292,23.686,23.6292,23.682,50984.608179839,0
+SPAB.US,D,20140117,000000,23.6242,23.7,23.6242,23.693,48234.81782416,0
+SPAB.US,D,20140121,000000,23.689,23.7089,23.689,23.693,37252.72960672,0
+SPAB.US,D,20140122,000000,23.689,23.689,23.6602,23.6641,258270.39343955,0
+SPAB.US,D,20140123,000000,23.673,23.7238,23.673,23.693,146047.21085215,0
+SPAB.US,D,20140124,000000,23.7457,23.7527,23.7109,23.7368,69988.089958567,0
+SPAB.US,D,20140127,000000,23.7477,23.7737,23.7059,23.7109,220999.58632136,0
+SPAB.US,D,20140128,000000,23.7268,23.7408,23.7109,23.7318,46861.931258706,0
+SPAB.US,D,20140129,000000,23.7408,23.7855,23.7408,23.7826,50140.990977951,0
+SPAB.US,D,20140130,000000,23.7826,23.7855,23.7617,23.7826,146656.82471114,0
+SPAB.US,D,20140131,000000,23.8165,23.8165,23.7737,23.7935,156420.6895168,0
+SPAB.US,D,20140203,000000,23.8035,23.9031,23.7796,23.8951,281647.62868759,0
+SPAB.US,D,20140204,000000,23.8593,23.8722,23.8373,23.8633,31778.256550181,0
+SPAB.US,D,20140205,000000,23.8185,23.8503,23.8085,23.8085,51651.467491808,0
+SPAB.US,D,20140206,000000,23.7905,23.8284,23.7875,23.8085,93558.151995613,0
+SPAB.US,D,20140207,000000,23.8085,23.8593,23.8085,23.8503,67339.734528353,0
+SPAB.US,D,20140210,000000,23.8244,23.8722,23.8244,23.8722,24244.955798556,0
+SPAB.US,D,20140211,000000,23.8284,23.8831,23.8205,23.8792,1511329.1698149,0
+SPAB.US,D,20140212,000000,23.8333,23.8503,23.8125,23.8244,330935.96370792,0
+SPAB.US,D,20140213,000000,23.8413,23.8413,23.8185,23.8205,96258.731347848,0
+SPAB.US,D,20140214,000000,23.8333,23.8563,23.8185,23.8205,101600.63598695,0
+SPAB.US,D,20140218,000000,23.8463,23.8593,23.8333,23.8503,197381.31758706,0
+SPAB.US,D,20140219,000000,23.8921,23.8921,23.8284,23.8284,100034.92263249,0
+SPAB.US,D,20140220,000000,23.8373,23.8413,23.8185,23.8373,23795.026624215,0
+SPAB.US,D,20140221,000000,23.7985,23.8333,23.7985,23.8333,68654.37133463,0
+SPAB.US,D,20140224,000000,23.8284,23.8593,23.8244,23.8284,53056.49185543,0
+SPAB.US,D,20140225,000000,23.8633,23.8921,23.8633,23.8921,37793.046338406,0
+SPAB.US,D,20140226,000000,23.8921,23.9419,23.8921,23.933,46761.500639433,0
+SPAB.US,D,20140227,000000,23.925,23.9628,23.925,23.9578,24548.256268759,0
+SPAB.US,D,20140228,000000,23.9578,24.0046,23.933,24.0046,47738.690564955,0
+SPAB.US,D,20140303,000000,23.9508,24.0295,23.9508,24.0295,60357.797876535,0
+SPAB.US,D,20140304,000000,23.9818,23.9848,23.934,23.9379,48258.921172786,0
+SPAB.US,D,20140305,000000,23.9508,24.0106,23.912,24.0106,155345.0775844,0
+SPAB.US,D,20140306,000000,23.9379,23.9429,23.8921,23.931,177731.06262022,0
+SPAB.US,D,20140307,000000,23.8613,23.8692,23.8423,23.8613,55624.502790225,0
+SPAB.US,D,20140310,000000,23.7945,23.8523,23.7945,23.8423,63078.463352625,0
+SPAB.US,D,20140311,000000,23.8423,23.8613,23.8264,23.8423,851720.94855746,0
+SPAB.US,D,20140312,000000,23.8851,23.8961,23.8752,23.8851,359689.25000561,0
+SPAB.US,D,20140313,000000,23.8732,23.9548,23.8613,23.931,90226.868354347,0
+SPAB.US,D,20140314,000000,23.9508,23.9508,23.908,23.917,100320.14559123,0
+SPAB.US,D,20140317,000000,23.9379,23.9379,23.8891,23.8891,129193.94863205,0
+SPAB.US,D,20140318,000000,23.934,23.934,23.2081,23.8851,103039.80676112,0
+SPAB.US,D,20140319,000000,23.8961,23.917,23.7727,23.7766,303731.31755941,0
+SPAB.US,D,20140320,000000,23.7885,23.7885,23.7218,23.7388,313071.36515174,0
+SPAB.US,D,20140321,000000,23.7806,23.8005,23.7388,23.7687,339003.55535407,0
+SPAB.US,D,20140324,000000,23.8005,23.8293,23.7845,23.8293,60949.334224049,0
+SPAB.US,D,20140325,000000,23.8145,23.8473,23.8045,23.8423,99629.182930631,0
+SPAB.US,D,20140326,000000,23.8423,23.912,23.8423,23.912,48735.96661433,0
+SPAB.US,D,20140327,000000,23.8732,23.926,23.8732,23.912,53981.457858929,0
+SPAB.US,D,20140328,000000,23.9379,23.9379,23.8891,23.9051,33746.696687921,0
+SPAB.US,D,20140331,000000,23.8891,23.921,23.8891,23.9051,480376.72518528,0
+SPAB.US,D,20140401,000000,23.916,23.925,23.8792,23.8951,33356.02157895,0
+SPAB.US,D,20140402,000000,23.8732,23.8732,23.8383,23.8513,34203.65600561,0
+SPAB.US,D,20140403,000000,23.8513,23.8732,23.8244,23.8293,116571.82840189,0
+SPAB.US,D,20140404,000000,23.9001,23.93,23.8951,23.9001,40333.941005998,0
+SPAB.US,D,20140407,000000,23.9419,23.9798,23.9419,23.9459,52818.471287754,0
+SPAB.US,D,20140408,000000,23.9628,24.0106,23.9538,24.0066,135865.55467032,0
+SPAB.US,D,20140409,000000,23.9718,24.0006,23.9459,24.0006,441473.92050392,0
+SPAB.US,D,20140410,000000,23.9848,24.0674,23.9848,24.0454,902428.36822811,0
+SPAB.US,D,20140411,000000,24.1161,24.1161,24.0703,24.0953,64986.645118801,0
+SPAB.US,D,20140414,000000,24.0873,24.0923,24.0793,24.0873,19500.613344127,0
+SPAB.US,D,20140415,000000,24.0286,24.1082,24.0206,24.0743,90638.633893364,0
+SPAB.US,D,20140416,000000,24.0494,24.0833,24.0494,24.0743,433124.11881761,0
+SPAB.US,D,20140417,000000,24.0743,24.0833,23.9916,24.0106,82458.559953625,0
+SPAB.US,D,20140421,000000,24.0206,24.0206,23.9878,24.0106,37098.066453042,0
+SPAB.US,D,20140422,000000,23.9916,24.0156,23.9758,24.0156,36841.968373897,0
+SPAB.US,D,20140423,000000,24.0156,24.0415,24.0106,24.0335,43382.010300916,0
+SPAB.US,D,20140424,000000,24.0375,24.0634,24.0375,24.0534,40885.305105804,0
+SPAB.US,D,20140425,000000,24.0793,24.1082,24.0703,24.0793,29893.173826437,0
+SPAB.US,D,20140428,000000,24.0982,24.0982,24.0634,24.0743,44576.130364066,0
+SPAB.US,D,20140429,000000,24.0703,24.0873,24.0534,24.0793,18240.209072258,0
+SPAB.US,D,20140430,000000,24.0833,24.1161,24.0793,24.1161,101495.18383671,0
+SPAB.US,D,20140501,000000,24.1171,24.1689,24.1171,24.1421,56694.088885476,0
+SPAB.US,D,20140502,000000,24.1421,24.2018,24.1171,24.1919,39757.469251375,0
+SPAB.US,D,20140505,000000,24.1968,24.1968,24.1559,24.1968,93394.450086199,0
+SPAB.US,D,20140506,000000,24.1968,24.2057,24.1829,24.2057,28341.520758678,0
+SPAB.US,D,20140507,000000,24.2097,24.2416,24.1919,24.2366,153045.21640306,0
+SPAB.US,D,20140508,000000,24.2277,24.2536,24.2097,24.2277,46973.409246099,0
+SPAB.US,D,20140509,000000,24.2137,24.2327,24.2057,24.2327,77494.274442989,0
+SPAB.US,D,20140512,000000,24.1789,24.2227,24.1789,24.2097,248169.08175313,0
+SPAB.US,D,20140513,000000,24.2327,24.2456,24.2227,24.2456,83324.271891753,0
+SPAB.US,D,20140514,000000,24.2665,24.3123,24.2536,24.2984,75271.74483849,0
+SPAB.US,D,20140515,000000,24.3412,24.387,24.3372,24.3542,32196.047926354,0
+SPAB.US,D,20140516,000000,24.3502,24.3601,24.3372,24.3502,17973.063624993,0
+SPAB.US,D,20140519,000000,24.3641,24.3641,24.2944,24.2944,231063.73867864,0
+SPAB.US,D,20140520,000000,24.3162,24.3412,24.2914,24.3162,59808.442389115,0
+SPAB.US,D,20140521,000000,24.3372,24.3372,24.2984,24.3123,17280.092352013,0
+SPAB.US,D,20140522,000000,24.3282,24.3282,24.2914,24.3084,40845.132858095,0
+SPAB.US,D,20140523,000000,24.3162,24.3372,24.3084,24.3372,21978.236721578,0
+SPAB.US,D,20140527,000000,24.3372,24.3412,24.3034,24.3412,738304.65021311,0
+SPAB.US,D,20140528,000000,24.378,24.4218,24.374,24.4079,77983.371558846,0
+SPAB.US,D,20140529,000000,24.396,24.4657,24.396,24.4119,34963.915793502,0
+SPAB.US,D,20140530,000000,24.383,24.4169,24.383,24.4119,49388.765639601,0
+SPAB.US,D,20140602,000000,24.396,24.396,24.3552,24.37,35481.133482755,0
+SPAB.US,D,20140603,000000,24.3252,24.3252,24.2784,24.2784,154606.91253274,0
+SPAB.US,D,20140604,000000,24.2625,24.2665,24.2277,24.2665,80802.459041822,0
+SPAB.US,D,20140605,000000,24.2585,24.2914,24.2585,24.2834,89908.503291253,0
+SPAB.US,D,20140606,000000,24.3084,24.3252,24.2754,24.2834,234538.63810547,0
+SPAB.US,D,20140609,000000,24.2585,24.2705,24.2456,24.2546,56938.135290309,0
+SPAB.US,D,20140610,000000,24.2376,24.2944,24.2327,24.2914,662652.27332758,0
+SPAB.US,D,20140611,000000,24.2754,24.2914,24.2585,24.2834,58059.945307581,0
+SPAB.US,D,20140612,000000,24.2625,24.2874,24.2585,24.2705,205631.69296029,0
+SPAB.US,D,20140613,000000,24.2585,24.2874,24.2585,24.2784,47053.753741517,0
+SPAB.US,D,20140616,000000,24.2834,24.2914,24.2665,24.2754,102708.38571753,0
+SPAB.US,D,20140617,000000,24.2784,24.2784,24.2416,24.2496,160535.33198839,0
+SPAB.US,D,20140618,000000,24.2585,24.2914,24.2376,24.2834,22321.709439489,0
+SPAB.US,D,20140619,000000,24.3212,24.3212,24.2456,24.2834,53180.021517135,0
+SPAB.US,D,20140620,000000,24.2784,24.3084,24.2754,24.2984,33695.477072091,0
+SPAB.US,D,20140623,000000,24.3212,24.3252,24.2914,24.2914,50995.65554796,0
+SPAB.US,D,20140624,000000,24.3322,24.3382,24.2984,24.3322,42955.180169009,0
+SPAB.US,D,20140625,000000,24.374,24.374,24.3422,24.3502,25947.254795223,0
+SPAB.US,D,20140626,000000,24.392,24.4049,24.384,24.4019,42747.288787115,0
+SPAB.US,D,20140627,000000,24.4328,24.4328,24.392,24.392,42176.842869647,0
+SPAB.US,D,20140630,000000,24.388,24.4328,24.388,24.4179,404900.10188348,0
+SPAB.US,D,20140701,000000,24.3989,24.4069,24.372,24.394,350463.69331925,0
+SPAB.US,D,20140702,000000,24.3302,24.3402,24.2934,24.3104,42407.833293974,0
+SPAB.US,D,20140703,000000,24.2844,24.2894,24.2476,24.2764,35666.930128409,0
+SPAB.US,D,20140707,000000,24.2934,24.3104,24.2934,24.2964,32594.757484866,0
+SPAB.US,D,20140708,000000,24.3232,24.386,24.3232,24.377,47047.72790436,0
+SPAB.US,D,20140709,000000,24.3352,24.3621,23.921,24.3272,276167.12979389,0
+SPAB.US,D,20140710,000000,24.368,24.39,24.3432,24.377,162782.96924771,0
+SPAB.US,D,20140711,000000,24.4029,24.4208,24.4029,24.4109,21730.173091975,0
+SPAB.US,D,20140714,000000,24.394,24.394,24.3581,24.382,18807.642071147,0
+SPAB.US,D,20140715,000000,24.3621,24.386,24.3272,24.3482,68580.052676368,0
+SPAB.US,D,20140716,000000,24.3432,24.372,24.3432,24.368,57971.566362622,0
+SPAB.US,D,20140717,000000,24.3989,24.4437,24.3989,24.4437,31687.868992836,0
+SPAB.US,D,20140718,000000,24.4308,24.4308,24.3989,24.4248,48203.684332186,0
+SPAB.US,D,20140721,000000,24.4377,24.4697,24.4069,24.4109,84620.83118656,0
+SPAB.US,D,20140722,000000,24.4109,24.4477,24.4029,24.4308,35384.720088253,0
+SPAB.US,D,20140723,000000,24.4657,24.4746,24.4069,24.4109,100016.84512102,0
+SPAB.US,D,20140724,000000,24.3621,24.4109,24.3581,24.3621,33968.648356512,0
+SPAB.US,D,20140725,000000,24.394,24.4149,24.39,24.4069,39586.737198612,0
+SPAB.US,D,20140728,000000,24.4308,24.4437,24.386,24.394,19900.327208831,0
+SPAB.US,D,20140729,000000,24.4477,24.4477,24.4109,24.4377,17353.406704083,0
+SPAB.US,D,20140730,000000,24.394,24.394,24.3064,24.3232,37912.55877534,0
+SPAB.US,D,20140731,000000,24.2685,24.3232,24.2685,24.2964,82616.236025883,0
+SPAB.US,D,20140801,000000,24.3172,24.4019,24.3133,24.4019,83114.371897473,0
+SPAB.US,D,20140804,000000,24.38,24.4099,24.3601,24.3601,97075.232282534,0
+SPAB.US,D,20140805,000000,24.375,24.4019,24.3462,24.3561,201895.67392335,0
+SPAB.US,D,20140806,000000,24.4019,24.4059,24.38,24.388,63615.767165732,0
+SPAB.US,D,20140807,000000,24.4099,24.4417,24.3969,24.4417,22128.882650487,0
+SPAB.US,D,20140808,000000,24.4677,24.4727,24.4129,24.4328,47789.910180784,0
+SPAB.US,D,20140811,000000,24.4417,24.4607,24.4288,24.4417,41975.981631102,0
+SPAB.US,D,20140812,000000,24.4368,24.4457,24.4019,24.4129,151568.88629975,0
+SPAB.US,D,20140813,000000,24.4328,24.4727,24.4288,24.4727,65903.576672758,0
+SPAB.US,D,20140814,000000,24.5035,24.5075,24.4756,24.4875,171038.36615191,0
+SPAB.US,D,20140815,000000,24.5185,24.5593,24.4995,24.5443,47065.80541583,0
+SPAB.US,D,20140818,000000,24.5722,24.5722,24.4875,24.4875,101061.32356145,0
+SPAB.US,D,20140819,000000,24.5035,24.5373,24.4727,24.4756,65973.878106248,0
+SPAB.US,D,20140820,000000,24.4677,24.4875,24.4328,24.4517,27565.192071703,0
+SPAB.US,D,20140821,000000,24.4756,24.4995,24.4677,24.4825,102343.82256957,0
+SPAB.US,D,20140822,000000,24.4945,24.5035,24.4637,24.4825,33089.880437878,0
+SPAB.US,D,20140825,000000,24.5035,24.5035,24.4825,24.4995,465850.44041373,0
+SPAB.US,D,20140826,000000,24.5185,24.5264,24.4905,24.5075,27889.582971952,0
+SPAB.US,D,20140827,000000,24.5323,24.5373,24.5075,24.5303,58951.769206721,0
+SPAB.US,D,20140828,000000,24.5593,24.5722,24.5483,24.5563,26403.209806721,0
+SPAB.US,D,20140829,000000,24.5593,24.5881,24.5563,24.5722,46469.247537351,0
+SPAB.US,D,20140902,000000,24.5175,24.5841,24.4905,24.4945,60567.697870814,0
+SPAB.US,D,20140903,000000,24.4756,24.5363,24.4756,24.5363,53684.183225883,0
+SPAB.US,D,20140904,000000,24.5065,24.5762,24.4756,24.5224,126799.68266859,0
+SPAB.US,D,20140905,000000,24.5443,24.5443,24.5025,24.5095,10576.348515579,0
+SPAB.US,D,20140908,000000,24.5363,24.5443,24.4795,24.4905,123579.87701472,0
+SPAB.US,D,20140909,000000,24.4717,24.4717,24.4358,24.4717,40291.760145905,0
+SPAB.US,D,20140910,000000,24.4179,24.4547,24.4179,24.4407,592155.00012931,0
+SPAB.US,D,20140911,000000,24.4547,24.4547,24.4328,24.4358,73157.680302806,0
+SPAB.US,D,20140912,000000,24.37,24.384,24.3242,24.3462,167588.5743799,0
+SPAB.US,D,20140915,000000,24.37,24.37,24.3372,24.3422,134095.96715873,0
+SPAB.US,D,20140916,000000,24.3552,24.4129,24.3372,24.3502,54470.554974785,0
+SPAB.US,D,20140917,000000,24.3462,24.388,24.3242,24.3242,22502.484554179,0
+SPAB.US,D,20140918,000000,24.3282,24.3601,24.3202,24.3601,97577.385378896,0
+SPAB.US,D,20140919,000000,24.3462,24.4019,24.3282,24.4019,63671.004006332,0
+SPAB.US,D,20140922,000000,24.4049,24.4328,24.4049,24.4129,10782.231285087,0
+SPAB.US,D,20140923,000000,24.388,24.4597,24.388,24.4597,74453.23529142,0
+SPAB.US,D,20140924,000000,24.4407,24.4637,24.4099,24.4278,70013.197613386,0
+SPAB.US,D,20140925,000000,24.4407,24.4756,24.4407,24.4756,46285.459504083,0
+SPAB.US,D,20140926,000000,24.4407,24.4547,24.4278,24.4457,101716.13119911,0
+SPAB.US,D,20140929,000000,24.4865,24.4905,24.4677,24.4825,17780.236835991,0
+SPAB.US,D,20140930,000000,24.4945,24.4985,24.4597,24.4597,37040.821000056,0
+SPAB.US,D,20141001,000000,24.4875,24.5533,24.4875,24.5533,164067.47686821,0
+SPAB.US,D,20141002,000000,24.607,24.607,24.5323,24.5443,59399.689768676,0
+SPAB.US,D,20141003,000000,24.5323,24.5443,24.5234,24.5303,78133.013181561,0
+SPAB.US,D,20141006,000000,24.5105,24.5762,24.5105,24.5732,25386.851939683,0
+SPAB.US,D,20141007,000000,24.5762,24.6758,24.5762,24.6648,83479.939351625,0
+SPAB.US,D,20141008,000000,24.6798,24.7196,24.632,24.7156,138571.15555352,0
+SPAB.US,D,20141009,000000,24.6936,24.7016,24.6518,24.6648,317095.62006598,0
+SPAB.US,D,20141010,000000,24.6936,24.7056,24.6688,24.7056,46509.41978506,0
+SPAB.US,D,20141013,000000,24.7574,24.7673,24.7196,24.7673,61812.0332436,0
+SPAB.US,D,20141014,000000,24.6976,24.7893,24.6976,24.7893,49272.266121244,0
+SPAB.US,D,20141015,000000,24.9774,25.1248,24.8301,24.8529,215919.80559856,0
+SPAB.US,D,20141016,000000,24.9406,24.9406,24.8201,24.8441,179128.05253429,0
+SPAB.US,D,20141017,000000,24.8261,24.8261,24.7673,24.7793,380464.32790831,0
+SPAB.US,D,20141020,000000,24.8201,24.849,24.7933,24.8161,30181.409703749,0
+SPAB.US,D,20141021,000000,24.7673,24.8121,24.7624,24.7753,31780.265162567,0
+SPAB.US,D,20141022,000000,24.7624,24.7972,24.7574,24.7713,28583.558551125,0
+SPAB.US,D,20141023,000000,24.7196,24.7365,24.6886,24.7096,26896.324147348,0
+SPAB.US,D,20141024,000000,24.7196,24.7474,24.7016,24.7196,42851.736631158,0
+SPAB.US,D,20141027,000000,24.7196,24.7534,24.7196,24.7226,365198.8737789,0
+SPAB.US,D,20141028,000000,24.7325,24.7325,24.7056,24.7056,30083.992003055,0
+SPAB.US,D,20141029,000000,24.6886,24.7156,24.629,24.6518,125716.03628665,0
+SPAB.US,D,20141030,000000,24.6798,24.6936,24.6688,24.6688,29367.921687643,0
+SPAB.US,D,20141031,000000,24.6458,24.6648,24.6359,24.6648,52808.428225827,0
+SPAB.US,D,20141103,000000,24.6369,24.6608,24.5991,24.6369,48442.709206054,0
+SPAB.US,D,20141104,000000,24.6468,24.6808,24.6369,24.6518,77313.499328299,0
+SPAB.US,D,20141105,000000,24.6419,24.6808,24.621,24.6808,299201.89663021,0
+SPAB.US,D,20141106,000000,24.632,24.6518,24.626,24.632,131110.16484777,0
+SPAB.US,D,20141107,000000,24.6369,24.7236,24.6369,24.7236,96978.818888032,0
+SPAB.US,D,20141110,000000,24.7236,24.7236,24.6518,24.6518,120994.79287465,0
+SPAB.US,D,20141111,000000,24.612,24.6558,24.5991,24.626,378369.34519028,0
+SPAB.US,D,20141112,000000,24.6718,24.6808,24.621,24.632,165623.14716073,0
+SPAB.US,D,20141113,000000,24.629,24.6648,24.626,24.6518,53548.601889865,0
+SPAB.US,D,20141114,000000,24.6648,24.6986,24.6369,24.6986,31203.793407942,0
+SPAB.US,D,20141117,000000,24.7156,24.7236,24.6768,24.6808,169232.62361739,0
+SPAB.US,D,20141118,000000,24.6896,24.7116,24.6857,24.6986,60083.622285921,0
+SPAB.US,D,20141119,000000,24.6419,24.6768,24.621,24.621,81636.033181783,0
+SPAB.US,D,20141120,000000,24.7026,24.7026,24.6608,24.6936,46971.400633713,0
+SPAB.US,D,20141121,000000,24.6986,24.7335,24.6688,24.7236,35997.346865815,0
+SPAB.US,D,20141124,000000,24.7196,24.7673,24.7196,24.7494,848595.54768571,0
+SPAB.US,D,20141125,000000,24.7584,24.8032,24.7584,24.7853,45338.398764344,0
+SPAB.US,D,20141126,000000,24.8411,24.8451,24.8091,24.8351,35040.243064149,0
+SPAB.US,D,20141128,000000,24.8411,24.8679,24.8261,24.8549,25175.947639211,0
+SPAB.US,D,20141201,000000,24.8878,24.8918,24.8201,24.8261,55678.735324633,0
+SPAB.US,D,20141202,000000,24.8201,24.8201,24.7713,24.7853,52078.297623716,0
+SPAB.US,D,20141203,000000,24.7853,24.7853,24.7395,24.7713,37631.353041378,0
+SPAB.US,D,20141204,000000,24.7893,24.8351,24.7434,24.8161,51145.297170675,0
+SPAB.US,D,20141205,000000,24.7673,24.7673,24.7056,24.7056,90424.716674314,0
+SPAB.US,D,20141208,000000,24.7474,24.8261,24.7325,24.8201,108383.72001261,0
+SPAB.US,D,20141209,000000,24.8779,24.8799,24.2028,24.7624,505711.35320295,0
+SPAB.US,D,20141210,000000,24.7793,24.8351,24.7753,24.8301,28380.688700195,0
+SPAB.US,D,20141211,000000,24.7753,24.8071,24.7713,24.8032,28244.103057984,0
+SPAB.US,D,20141212,000000,24.7853,24.9008,24.7853,24.8958,36440.245896807,0
+SPAB.US,D,20141215,000000,24.8201,24.8719,24.8121,24.8301,112323.61320667,0
+SPAB.US,D,20141216,000000,24.8799,24.9008,24.8301,24.8918,66721.081913636,0
+SPAB.US,D,20141217,000000,24.8579,24.9097,24.8201,24.8779,533848.9998045,0
+SPAB.US,D,20141218,000000,24.7893,24.8301,24.7853,24.7933,80742.200670259,0
+SPAB.US,D,20141219,000000,24.8441,24.8779,24.8351,24.8441,30118.138413608,0
+SPAB.US,D,20141222,000000,24.849,24.9177,24.849,24.9137,194253.90810291,0
+SPAB.US,D,20141223,000000,24.7933,24.8839,24.7893,24.7972,172661.32495934,0
+SPAB.US,D,20141224,000000,24.7972,24.8121,24.7434,24.8121,50044.577583449,0
+SPAB.US,D,20141226,000000,24.8032,24.8529,24.8032,24.8161,56590.645347626,0
+SPAB.US,D,20141229,000000,24.8341,24.8998,24.8341,24.8719,42062.351963677,0
+SPAB.US,D,20141230,000000,24.9456,24.9456,24.8958,24.8958,62896.683931742,0
+SPAB.US,D,20141231,000000,24.9416,24.9984,24.9217,24.9247,112513.42707709,0
+SPAB.US,D,20150102,000000,24.9476,25.0064,24.9476,24.9914,160678.94777396,0
+SPAB.US,D,20150105,000000,25.0182,25.078,24.9914,25.066,31255.013023771,0
+SPAB.US,D,20150106,000000,25.1377,25.2075,25.087,25.1129,191781.30625643,0
+SPAB.US,D,20150107,000000,25.0959,25.1755,25.074,25.1169,297858.13494435,0
+SPAB.US,D,20150108,000000,25.1129,25.1169,25.0571,25.07,83782.235515635,0
+SPAB.US,D,20150109,000000,25.074,25.1707,25.074,25.1308,81322.689649654,0
+SPAB.US,D,20150112,000000,25.1855,25.2612,25.1617,25.2323,1619411.5979697,0
+SPAB.US,D,20150113,000000,25.2115,25.2871,25.1657,25.2323,514307.20990647,0
+SPAB.US,D,20150114,000000,25.3369,25.3369,25.2373,25.2562,586103.05101195,0
+SPAB.US,D,20150115,000000,25.2562,25.3488,25.2562,25.3398,122963.23301238,0
+SPAB.US,D,20150116,000000,25.297,25.297,25.2234,25.2612,173876.53545255,0
+SPAB.US,D,20150120,000000,25.3,25.314,25.2652,25.297,178768.5109173,0
+SPAB.US,D,20150121,000000,25.3,25.3,25.1995,25.2214,122833.67751353,0
+SPAB.US,D,20150122,000000,25.2115,25.2214,25.1805,25.1995,73669.876461095,0
+SPAB.US,D,20150123,000000,25.2652,25.297,25.2423,25.2871,117513.86761066,0
+SPAB.US,D,20150126,000000,25.2692,25.297,25.2373,25.2692,824748.29713946,0
+SPAB.US,D,20150127,000000,25.322,25.3568,25.2692,25.2871,529486.29370331,0
+SPAB.US,D,20150128,000000,25.2911,25.4016,25.2911,25.3688,76338.318015163,0
+SPAB.US,D,20150129,000000,25.3438,25.3438,25.297,25.322,120798.95316707,0
+SPAB.US,D,20150130,000000,25.4016,25.4564,25.3787,25.4345,313592.60006576,0
+SPAB.US,D,20150202,000000,25.4723,25.4723,25.3827,25.4295,82381.228376785,0
+SPAB.US,D,20150203,000000,25.3758,25.4146,25.329,25.329,87895.873681034,0
+SPAB.US,D,20150204,000000,25.2782,25.3787,25.2782,25.3598,156255.98330119,0
+SPAB.US,D,20150205,000000,25.304,25.333,25.2811,25.312,203333.84039133,0
+SPAB.US,D,20150206,000000,25.2782,25.2782,25.1557,25.1557,301620.2659423,0
+SPAB.US,D,20150209,000000,25.1895,25.2115,25.1437,25.1597,130938.42848881,0
+SPAB.US,D,20150210,000000,25.1477,25.1697,25.1109,25.1477,295796.29433069,0
+SPAB.US,D,20150211,000000,25.1795,25.1795,25.1109,25.1397,70588.665061816,0
+SPAB.US,D,20150212,000000,25.1477,25.1697,25.1248,25.1248,123498.52821311,0
+SPAB.US,D,20150213,000000,25.1557,25.1557,25.073,25.081,122335.54164193,0
+SPAB.US,D,20150217,000000,25.086,25.0939,24.9814,24.9894,230105.63057079,0
+SPAB.US,D,20150218,000000,25.0054,25.1159,24.9974,25.086,126367.83100572,0
+SPAB.US,D,20150219,000000,25.081,25.1029,25.0322,25.0502,77144.775887921,0
+SPAB.US,D,20150220,000000,25.0601,25.1159,25.0222,25.0422,94229.028532353,0
+SPAB.US,D,20150223,000000,25.0551,25.1159,25.0551,25.1029,203490.51215741,0
+SPAB.US,D,20150224,000000,25.1159,25.2194,25.069,25.2065,102309.67615901,0
+SPAB.US,D,20150225,000000,25.1745,25.2363,25.1597,25.2115,164473.21657007,0
+SPAB.US,D,20150226,000000,25.1935,25.2154,25.1318,25.1318,77811.635199889,0
+SPAB.US,D,20150227,000000,25.1597,25.2025,25.1318,25.1795,82481.658996057,0
+SPAB.US,D,20150302,000000,25.2025,25.2025,25.0502,25.0502,1376317.2754084,0
+SPAB.US,D,20150303,000000,25.0641,25.09,25.0162,25.0162,110709.69315496,0
+SPAB.US,D,20150304,000000,25.0462,25.077,25.0122,25.0222,53605.847342849,0
+SPAB.US,D,20150305,000000,25.0502,25.073,24.9964,25.068,94157.72279267,0
+SPAB.US,D,20150306,000000,24.9724,24.9724,24.9077,24.9466,205104.43220912,0
+SPAB.US,D,20150309,000000,24.9894,25.0122,24.9724,24.9894,102549.70533907,0
+SPAB.US,D,20150310,000000,24.9934,25.0412,24.9844,25.0122,1094528.0395476,0
+SPAB.US,D,20150311,000000,25.0074,25.0641,25.0004,25.0262,115369.6738892,0
+SPAB.US,D,20150312,000000,25.073,25.08,25.0362,25.0462,137050.63597773,0
+SPAB.US,D,20150313,000000,25.0412,25.068,25.0044,25.0044,74121.814247821,0
+SPAB.US,D,20150316,000000,25.077,25.0989,25.0551,25.08,70850.788978118,0
+SPAB.US,D,20150317,000000,25.085,25.1159,25.077,25.0989,97190.727494697,0
+SPAB.US,D,20150318,000000,25.1288,25.2682,25.077,25.2652,124459.64923955,0
+SPAB.US,D,20150319,000000,25.1935,25.2194,25.1437,25.1517,174344.54213835,0
+SPAB.US,D,20150320,000000,25.2313,25.2652,25.2194,25.2652,87868.75741383,0
+SPAB.US,D,20150323,000000,25.2553,25.2722,25.2463,25.2602,83673.770446821,0
+SPAB.US,D,20150324,000000,25.2871,25.3488,25.2782,25.3488,206508.45226653,0
+SPAB.US,D,20150325,000000,25.3488,25.3688,25.2782,25.2951,110486.73718017,0
+SPAB.US,D,20150326,000000,25.2463,25.2463,25.1835,25.1995,76446.783083978,0
+SPAB.US,D,20150327,000000,25.2313,25.2652,25.2065,25.2602,110709.69315496,0
+SPAB.US,D,20150330,000000,25.2722,25.2782,25.2553,25.2652,65028.825978895,0
+SPAB.US,D,20150331,000000,25.2722,25.322,25.2553,25.3,96108.08541894,0
+SPAB.US,D,20150401,000000,25.304,25.3528,25.3,25.318,390871.95298351,0
+SPAB.US,D,20150402,000000,25.2951,25.3488,25.2871,25.2871,74584.799402667,0
+SPAB.US,D,20150406,000000,25.3688,25.3758,25.2782,25.313,108155.74250686,0
+SPAB.US,D,20150407,000000,25.2782,25.322,25.2553,25.304,320668.9414997,0
+SPAB.US,D,20150408,000000,25.2911,25.313,25.2463,25.2782,255682.29638089,0
+SPAB.US,D,20150409,000000,25.2871,25.2871,25.2115,25.2273,74349.791753569,0
+SPAB.US,D,20150410,000000,25.2503,25.2503,25.2234,25.2313,265938.271221,0
+SPAB.US,D,20150413,000000,25.2503,25.2652,25.2273,25.2503,32868.933075479,0
+SPAB.US,D,20150414,000000,25.3369,25.3558,25.2871,25.2871,49653.902474479,0
+SPAB.US,D,20150415,000000,25.322,25.333,25.2811,25.3,209541.45696856,0
+SPAB.US,D,20150416,000000,25.325,25.33,25.2463,25.2871,69721.948817496,0
+SPAB.US,D,20150417,000000,25.2413,25.3398,25.2413,25.313,52203.835897807,0
+SPAB.US,D,20150420,000000,25.308,25.33,25.2652,25.308,106885.29517307,0
+SPAB.US,D,20150421,000000,25.2782,25.2951,25.2503,25.2722,223742.34653369,0
+SPAB.US,D,20150422,000000,25.2154,25.2782,25.1745,25.1795,88180.092333575,0
+SPAB.US,D,20150423,000000,25.1935,25.2503,25.1835,25.2313,71785.798043544,0
+SPAB.US,D,20150424,000000,25.2652,25.2951,25.2553,25.2811,64547.76331258,0
+SPAB.US,D,20150427,000000,25.2911,25.3,25.2553,25.2682,66194.825468648,0
+SPAB.US,D,20150428,000000,25.2463,25.2652,25.1995,25.1995,188884.88719662,0
+SPAB.US,D,20150429,000000,25.1367,25.1517,25.1069,25.1288,61765.835158734,0
+SPAB.US,D,20150430,000000,25.08,25.1557,25.0591,25.1557,141241.60571996,0
+SPAB.US,D,20150501,000000,25.1069,25.1069,25.0322,25.0551,49078.435026049,0
+SPAB.US,D,20150504,000000,25.1159,25.1159,25.0222,25.0222,79782.083950015,0
+SPAB.US,D,20150505,000000,25.0551,25.0551,24.9575,24.9934,129559.5160862,0
+SPAB.US,D,20150506,000000,24.9267,24.9894,24.9157,24.9496,252844.12708025,0
+SPAB.US,D,20150507,000000,24.9724,25.0044,24.9526,24.9964,43443.272978673,0
+SPAB.US,D,20150508,000000,25.077,25.085,25.0262,25.0412,64662.254218551,0
+SPAB.US,D,20150511,000000,24.9964,24.9964,24.8849,24.8898,110945.70511025,0
+SPAB.US,D,20150512,000000,24.8311,24.9018,24.8221,24.8579,739753.86404921,0
+SPAB.US,D,20150513,000000,24.9237,24.9237,24.849,24.8679,124134.2540331,0
+SPAB.US,D,20150514,000000,24.8849,24.9237,24.8679,24.9018,123279.5894631,0
+SPAB.US,D,20150515,000000,24.9526,25.0222,24.9466,25.0074,130735.55863788,0
+SPAB.US,D,20150518,000000,24.9496,24.9575,24.9157,24.9197,102612.97662921,0
+SPAB.US,D,20150519,000000,24.849,24.9197,24.8351,24.8549,87584.53876129,0
+SPAB.US,D,20150520,000000,24.8898,24.9934,24.8739,24.9436,1320162.4989484,0
+SPAB.US,D,20150521,000000,24.9645,25.0074,24.9466,24.9934,172817.99672542,0
+SPAB.US,D,20150522,000000,24.9526,24.9804,24.9237,24.9526,207240.59148103,0
+SPAB.US,D,20150526,000000,24.9526,25.0262,24.9496,25.0222,80421.82699478,0
+SPAB.US,D,20150527,000000,25.0462,25.0462,24.9466,25.0322,118622.62164744,0
+SPAB.US,D,20150528,000000,24.9964,25.0362,24.9964,25.0122,32377.827347238,0
+SPAB.US,D,20150529,000000,25.0362,25.0591,25.0044,25.0122,48380.442222105,0
+SPAB.US,D,20150601,000000,25.0382,25.0382,24.9366,24.9645,228072.91483671,0
+SPAB.US,D,20150602,000000,24.8898,24.8898,24.8549,24.8809,35337.517697195,0
+SPAB.US,D,20150603,000000,24.7953,24.8042,24.7454,24.7723,72419.515251153,0
+SPAB.US,D,20150604,000000,24.8042,24.8689,24.7913,24.8549,53143.866494196,0
+SPAB.US,D,20150605,000000,24.7196,24.7853,24.7056,24.7156,79154.392579562,0
+SPAB.US,D,20150608,000000,24.7405,24.7594,24.7236,24.7335,247664.92004438,0
+SPAB.US,D,20150609,000000,24.7016,24.7594,24.5911,24.619,903353.33423161,0
+SPAB.US,D,20150610,000000,24.619,24.628,24.5583,24.5881,130079.74669403,0
+SPAB.US,D,20150611,000000,24.6438,24.7156,24.614,24.7056,66993.248891864,0
+SPAB.US,D,20150612,000000,24.6668,24.7913,24.6668,24.7056,52692.933013664,0
+SPAB.US,D,20150615,000000,24.7594,24.7953,24.7196,24.7285,69403.583754402,0
+SPAB.US,D,20150616,000000,24.7723,24.7913,24.7375,24.7683,56398.822864816,0
+SPAB.US,D,20150617,000000,24.7405,24.7953,24.6748,24.7813,111415.72040845,0
+SPAB.US,D,20150618,000000,24.7723,24.7813,24.7196,24.7813,126028.37551259,0
+SPAB.US,D,20150619,000000,24.8271,24.8589,24.7913,24.8411,87272.199535352,0
+SPAB.US,D,20150622,000000,24.7763,24.7813,24.7196,24.7236,31330.335988225,0
+SPAB.US,D,20150623,000000,24.6788,24.7335,24.6748,24.6788,84359.711576451,0
+SPAB.US,D,20150624,000000,24.7016,24.7454,24.6748,24.7335,58261.810852319,0
+SPAB.US,D,20150625,000000,24.7156,24.7454,24.6538,24.6976,327974.26474558,0
+SPAB.US,D,20150626,000000,24.6399,24.6588,24.5971,24.614,70097.559333575,0
+SPAB.US,D,20150629,000000,24.7285,24.7992,24.6748,24.7683,57559.800823605,0
+SPAB.US,D,20150630,000000,24.7056,24.8091,24.7056,24.7285,95689.289736574,0
+SPAB.US,D,20150701,000000,24.6896,24.7166,24.6458,24.6758,300949.38940556,0
+SPAB.US,D,20150702,000000,24.7166,24.7604,24.7166,24.7415,41229.782129909,0
+SPAB.US,D,20150706,000000,24.8371,24.8799,24.7923,24.8281,76427.701266316,0
+SPAB.US,D,20150707,000000,24.9635,24.9635,24.8371,24.847,105615.85214546,0
+SPAB.US,D,20150708,000000,24.8869,24.9476,24.8869,24.9416,155877.35986654,0
+SPAB.US,D,20150709,000000,24.8659,24.8819,24.8151,24.8151,66244.036472092,0
+SPAB.US,D,20150710,000000,24.7305,24.7514,24.6708,24.7076,392816.28977262,0
+SPAB.US,D,20150713,000000,24.6588,24.6896,24.631,24.6708,44930.650450097,0
+SPAB.US,D,20150714,000000,24.7036,24.7375,24.7036,24.7375,325562.92557684,0
+SPAB.US,D,20150715,000000,24.7305,24.7962,24.7216,24.7743,52049.172744127,0
+SPAB.US,D,20150716,000000,24.7454,24.8111,24.7305,24.8111,73419.804219106,0
+SPAB.US,D,20150717,000000,24.7962,24.8331,24.7923,24.8181,52342.430152402,0
+SPAB.US,D,20150720,000000,24.7873,24.8111,24.7653,24.7923,69708.89283699,0
+SPAB.US,D,20150721,000000,24.7514,24.8281,24.7514,24.8052,143136.73150563,0
+SPAB.US,D,20150722,000000,24.8281,24.8559,24.8181,24.8281,115341.5533158,0
+SPAB.US,D,20150723,000000,24.8241,24.8869,24.7962,24.8759,200115.03904366,0
+SPAB.US,D,20150724,000000,24.8869,24.9047,24.8699,24.8869,60451.198352458,0
+SPAB.US,D,20150727,000000,24.9257,24.9296,24.8998,24.9217,50731.523019273,0
+SPAB.US,D,20150728,000000,24.8759,24.9087,24.8759,24.8799,63465.121236823,0
+SPAB.US,D,20150729,000000,24.8699,24.8998,24.8421,24.8659,43315.726092197,0
+SPAB.US,D,20150730,000000,24.8559,24.9047,24.8559,24.8948,47254.614980062,0
+SPAB.US,D,20150731,000000,24.9754,24.9754,24.9456,24.9704,28256.154732297,0
+SPAB.US,D,20150803,000000,24.9774,25.0282,24.9744,24.9974,168364.90306687,0
+SPAB.US,D,20150804,000000,24.9744,25.0064,24.9316,24.9436,63322.509757456,0
+SPAB.US,D,20150805,000000,24.9117,24.9117,24.8679,24.8978,161779.66736117,0
+SPAB.US,D,20150806,000000,24.8849,24.9356,24.8849,24.9197,34311.116768232,0
+SPAB.US,D,20150807,000000,24.9316,24.9904,24.9316,24.9645,183034.80362399,0
+SPAB.US,D,20150810,000000,24.9506,24.9536,24.8679,24.9197,1252153.8964957,0
+SPAB.US,D,20150811,000000,24.9944,25.0222,24.9605,24.9974,750540.11255907,0
+SPAB.US,D,20150812,000000,25.0132,25.07,24.9744,24.9774,171489.29963244,0
+SPAB.US,D,20150813,000000,24.9575,24.9744,24.9197,24.9316,135430.69008887,0
+SPAB.US,D,20150814,000000,24.8898,24.9436,24.8849,24.8978,142131.42100672,0
+SPAB.US,D,20150817,000000,24.9536,24.9685,24.9396,24.9396,539406.83027504,0
+SPAB.US,D,20150818,000000,24.9436,24.9436,24.8978,24.9018,57315.754418773,0
+SPAB.US,D,20150819,000000,24.8928,25.0014,24.8849,24.9854,72104.163106638,0
+SPAB.US,D,20150820,000000,24.9904,25.0132,24.9824,25.0014,26579.96769664,0
+SPAB.US,D,20150821,000000,25.0222,25.0611,25.0014,25.0422,110009.69173863,0
+SPAB.US,D,20150824,000000,25.1627,25.1825,24.9944,25.0512,131083.04858056,0
+SPAB.US,D,20150825,000000,24.9744,25.0014,24.9197,24.9605,137277.60917728,0
+SPAB.US,D,20150826,000000,24.8898,24.9436,24.8539,24.8729,133122.79445798,0
+SPAB.US,D,20150827,000000,24.8898,24.9436,24.8301,24.9117,200596.10170997,0
+SPAB.US,D,20150828,000000,24.9506,24.9774,24.9018,24.9197,40440.397462428,0
+SPAB.US,D,20150831,000000,24.9277,25.0014,24.8629,24.8629,73491.109958789,0
+SPAB.US,D,20150901,000000,24.9267,24.9526,24.9057,24.9436,68489.665119023,0
+SPAB.US,D,20150902,000000,24.9147,24.9466,24.8878,24.9237,131436.5643604,0
+SPAB.US,D,20150903,000000,24.9237,24.9605,24.9237,24.9436,136972.3000947,0
+SPAB.US,D,20150904,000000,24.9814,25.0122,24.9814,25.0004,108839.6750241,0
+SPAB.US,D,20150908,000000,24.9496,24.9605,24.9237,24.9436,40583.008941795,0
+SPAB.US,D,20150909,000000,24.8878,24.9734,24.8878,24.9575,157733.31771069,0
+SPAB.US,D,20150910,000000,24.9605,24.9605,24.8839,24.8878,1266419.0616572,0
+SPAB.US,D,20150911,000000,24.9605,24.9814,24.9346,24.9396,701007.73113391,0
+SPAB.US,D,20150914,000000,24.9814,24.9814,24.9526,24.9526,40818.016590892,0
+SPAB.US,D,20150915,000000,24.9396,24.9396,24.8301,24.848,89716.680808443,0
+SPAB.US,D,20150916,000000,24.8431,24.8669,24.8151,24.8431,103077.97039644,0
+SPAB.US,D,20150917,000000,24.8431,24.9894,24.8391,24.9774,955691.74715924,0
+SPAB.US,D,20150918,000000,24.9974,25.0372,24.9934,25.0222,28136.642295362,0
+SPAB.US,D,20150921,000000,25.0172,25.0172,24.9396,24.9605,55578.30470536,0
+SPAB.US,D,20150922,000000,25.0122,25.0551,24.9974,25.0172,36203.229635324,0
+SPAB.US,D,20150923,000000,25.0322,25.0422,25.0004,25.0222,63202.997320523,0
+SPAB.US,D,20150924,000000,25.081,25.0959,25.0322,25.0422,437775.06079612,0
+SPAB.US,D,20150925,000000,25.0172,25.0172,24.9814,24.9894,84856.84314185,0
+SPAB.US,D,20150928,000000,25.0084,25.0601,25.0084,25.0272,385182.55840173,0
+SPAB.US,D,20150929,000000,25.0502,25.091,25.0422,25.077,73557.39416751,0
+SPAB.US,D,20150930,000000,25.0172,25.1039,25.0172,25.069,78174.189735463,0
+SPAB.US,D,20151001,000000,25.1208,25.1407,25.084,25.1109,174170.79716701,0
+SPAB.US,D,20151002,000000,25.1855,25.2652,25.1447,25.1755,164747.39216068,0
+SPAB.US,D,20151005,000000,25.1407,25.1717,25.079,25.1109,211005.73539756,0
+SPAB.US,D,20151006,000000,25.067,25.1577,25.0631,25.1298,63961.24849603,0
+SPAB.US,D,20151007,000000,25.1367,25.1755,25.1149,25.1407,203948.47578129,0
+SPAB.US,D,20151008,000000,25.1955,25.1955,25.079,25.0969,135294.10444666,0
+SPAB.US,D,20151009,000000,25.0939,25.1815,25.067,25.1328,1730972.942776,0
+SPAB.US,D,20151012,000000,25.1855,25.1955,25.1517,25.1755,101889.87617046,0
+SPAB.US,D,20151013,000000,25.1657,25.1855,25.1477,25.1717,83991.131203721,0
+SPAB.US,D,20151014,000000,25.2035,25.2881,25.2035,25.2831,90654.702792447,0
+SPAB.US,D,20151015,000000,25.2831,25.2831,25.2125,25.2323,93878.525671092,0
+SPAB.US,D,20151016,000000,25.2214,25.2473,25.2125,25.2125,60970.424654097,0
+SPAB.US,D,20151019,000000,25.2075,25.2383,25.1855,25.2214,62921.79158656,0
+SPAB.US,D,20151020,000000,25.1657,25.1855,25.1477,25.1855,37276.832955346,0
+SPAB.US,D,20151021,000000,25.1855,25.2622,25.1855,25.2523,87206.919632825,0
+SPAB.US,D,20151022,000000,25.2293,25.2792,25.2293,25.2523,56839.713283421,0
+SPAB.US,D,20151023,000000,25.1955,25.2214,25.1905,25.1995,67644.03930475,0
+SPAB.US,D,20151026,000000,25.2293,25.2473,25.2214,25.2383,124935.6903749,0
+SPAB.US,D,20151027,000000,25.2831,25.2831,25.2473,25.2473,105613.84353308,0
+SPAB.US,D,20151028,000000,25.2652,25.2652,25.1855,25.1905,1753752.6158394,0
+SPAB.US,D,20151029,000000,25.1755,25.1755,25.089,25.089,379650.8398922,0
+SPAB.US,D,20151030,000000,25.1298,25.1447,25.1019,25.1447,91571.634346405,0
+SPAB.US,D,20151102,000000,25.086,25.1935,25.086,25.1387,333698.8100441,0
+SPAB.US,D,20151103,000000,25.1497,25.2145,25.0601,25.077,196338.84775901,0
+SPAB.US,D,20151104,000000,25.069,25.1089,25.0372,25.077,291227.70545999,0
+SPAB.US,D,20151105,000000,25.0959,25.0959,25.0222,25.0551,90235.907110082,0
+SPAB.US,D,20151106,000000,24.9605,24.9605,24.9237,24.9386,239008.80496928,0
+SPAB.US,D,20151109,000000,24.8829,24.9386,24.8829,24.9097,81929.290590059,0
+SPAB.US,D,20151110,000000,24.9645,24.9645,24.8908,24.9306,1476527.9516246,0
+SPAB.US,D,20151111,000000,24.8878,24.9306,24.8878,24.9187,68422.376604111,0
+SPAB.US,D,20151112,000000,24.9575,24.9575,24.9187,24.9386,64972.584832103,0
+SPAB.US,D,20151113,000000,24.9257,24.9774,24.9257,24.9605,117328.07096502,0
+SPAB.US,D,20151116,000000,24.9734,24.9974,24.9496,24.9496,77371.749087476,0
+SPAB.US,D,20151117,000000,24.9466,24.9974,24.9187,24.9734,100796.18672658,0
+SPAB.US,D,20151118,000000,24.9466,24.9774,24.9466,24.9734,65661.538880312,0
+SPAB.US,D,20151119,000000,24.9974,25.0122,24.9854,24.9934,58317.047692919,0
+SPAB.US,D,20151120,000000,24.9974,25.0054,24.9526,24.9645,250947.9969884,0
+SPAB.US,D,20151123,000000,24.9774,24.9894,24.9346,24.9774,66585.500577618,0
+SPAB.US,D,20151124,000000,24.9934,24.9974,24.9605,24.9814,93217.692196279,0
+SPAB.US,D,20151125,000000,24.9934,24.9974,24.9526,24.9894,42250.157221717,0
+SPAB.US,D,20151127,000000,24.9685,25.0004,24.9685,24.9685,38108.398482922,0
+SPAB.US,D,20151130,000000,24.9934,25.0054,24.9734,24.9854,37886.44681433,0
+SPAB.US,D,20151201,000000,24.9496,25.0462,24.9466,25.0222,141245.62294474,0
+SPAB.US,D,20151202,000000,24.9974,25.0272,24.9814,25.0222,125112.44826482,0
+SPAB.US,D,20151203,000000,24.9047,24.9496,24.8191,24.8381,596278.68135663,0
+SPAB.US,D,20151204,000000,24.8609,24.9496,24.8609,24.9097,180001.79892197,0
+SPAB.US,D,20151207,000000,24.9137,25.0084,24.9137,24.9734,87472.056467704,0
+SPAB.US,D,20151208,000000,24.9685,25.0122,24.9496,24.9894,304715.53762827,0
+SPAB.US,D,20151209,000000,24.9774,25.0122,24.9257,24.9894,150156.83179278,0
+SPAB.US,D,20151210,000000,24.9934,24.9934,24.9526,24.9645,78513.645228604,0
+SPAB.US,D,20151211,000000,25.0054,25.0422,24.9774,25.0084,244062.47373108,0
+SPAB.US,D,20151214,000000,24.9526,24.9734,24.9047,24.9097,142119.3693324,0
+SPAB.US,D,20151215,000000,24.8291,24.8908,24.8012,24.8759,89313.95402516,0
+SPAB.US,D,20151216,000000,24.8191,24.8908,24.8012,24.8431,94823.577798446,0
+SPAB.US,D,20151217,000000,24.8609,24.9386,24.8609,24.9097,133622.93894196,0
+SPAB.US,D,20151218,000000,24.9137,24.9645,24.8958,24.9496,294805.04411847,0
+SPAB.US,D,20151221,000000,24.9645,24.9734,24.9237,24.9436,70256.239712025,0
+SPAB.US,D,20151222,000000,24.8998,24.9386,24.8908,24.9187,530871.23194307,0
+SPAB.US,D,20151223,000000,24.8709,24.9047,24.8609,24.9047,137293.67807637,0
+SPAB.US,D,20151224,000000,24.8829,24.9346,24.8829,24.9237,72288.955446099,0
+SPAB.US,D,20151228,000000,24.8998,24.9436,24.8998,24.9237,173783.13497662,0
+SPAB.US,D,20151229,000000,24.9326,24.9456,24.8411,24.849,250103.37548032,0
+SPAB.US,D,20151230,000000,24.8451,24.8679,24.8061,24.8579,84266.311100528,0
+SPAB.US,D,20151231,000000,24.9077,24.9247,24.8679,24.9077,145166.43432114,0
+SPAB.US,D,20160104,000000,24.9566,24.9704,24.9077,24.9296,426732.71420712,0
+SPAB.US,D,20160105,000000,24.9456,24.9635,24.9217,24.9366,59060.234275535,0
+SPAB.US,D,20160106,000000,24.9834,25.0442,24.9804,25.0442,381567.05610792,0
+SPAB.US,D,20160107,000000,25.0492,25.0492,24.9934,25.0252,62256.940886976,0
+SPAB.US,D,20160108,000000,25.0074,25.076,25.0074,25.0631,469178.71113641,0
+SPAB.US,D,20160111,000000,25.0044,25.0492,25.0044,25.0152,816155.45335452,0
+SPAB.US,D,20160112,000000,25.0103,25.1149,24.9954,25.0631,103823.16559145,0
+SPAB.US,D,20160113,000000,25.067,25.1677,25.0581,25.1387,1467176.8566641,0
+SPAB.US,D,20160114,000000,25.1367,25.1447,25.0581,25.0979,83848.519724355,0
+SPAB.US,D,20160115,000000,25.1457,25.1677,25.1169,25.1527,68133.136420606,0
+SPAB.US,D,20160119,000000,25.1387,25.1487,25.1069,25.1069,106296.77174413,0
+SPAB.US,D,20160120,000000,25.2085,25.2174,25.1477,25.1577,218853.3839875,0
+SPAB.US,D,20160121,000000,25.2085,25.2085,25.1169,25.1308,157555.55551458,0
+SPAB.US,D,20160122,000000,25.0939,25.1029,25.0352,25.09,174025.17276907,0
+SPAB.US,D,20160125,000000,25.1577,25.1577,25.0492,25.0492,611593.34648948,0
+SPAB.US,D,20160126,000000,25.1417,25.1417,25.0531,25.1208,116644.13844777,0
+SPAB.US,D,20160127,000000,25.0402,25.1169,25.0402,25.0979,82677.498703638,0
+SPAB.US,D,20160128,000000,25.1208,25.1477,25.076,25.1069,65707.736965176,0
+SPAB.US,D,20160129,000000,25.1537,25.2224,25.1537,25.1717,125163.66788065,0
+SPAB.US,D,20160201,000000,25.1347,25.1835,25.1228,25.1457,80165.728915635,0
+SPAB.US,D,20160202,000000,25.2273,25.2443,25.2065,25.2303,83534.171886032,0
+SPAB.US,D,20160203,000000,25.2772,25.304,25.2273,25.2543,180207.68169148,0
+SPAB.US,D,20160204,000000,25.2592,25.308,25.2303,25.2911,1375589.1534187,0
+SPAB.US,D,20160205,000000,25.2772,25.314,25.2403,25.304,90973.067855541,0
+SPAB.US,D,20160208,000000,25.314,25.4136,25.304,25.3956,189010.4254707,0
+SPAB.US,D,20160209,000000,25.4424,25.4424,25.3388,25.3896,477507.42239267,0
+SPAB.US,D,20160210,000000,25.3708,25.4235,25.3548,25.4006,113637.24570675,0
+SPAB.US,D,20160211,000000,25.5091,25.5221,25.4166,25.4385,110156.32044276,0
+SPAB.US,D,20160212,000000,25.3956,25.4006,25.314,25.3418,99226.456147348,0
+SPAB.US,D,20160216,000000,25.2592,25.313,25.2443,25.2861,87061.29523488,0
+SPAB.US,D,20160217,000000,25.2403,25.2772,25.2194,25.2722,141650.3583404,0
+SPAB.US,D,20160218,000000,25.2772,25.3748,25.2772,25.3708,152653.53698789,0
+SPAB.US,D,20160219,000000,25.3916,25.3916,25.2951,25.3349,232599.32284732,0
+SPAB.US,D,20160222,000000,25.3418,25.3708,25.3349,25.3418,64441.306856152,0
+SPAB.US,D,20160223,000000,25.3,25.4046,25.3,25.3748,86071.049328854,0
+SPAB.US,D,20160224,000000,25.4186,25.4743,25.3748,25.3857,60109.734246932,0
+SPAB.US,D,20160225,000000,25.4325,25.4723,25.4046,25.4514,114128.35143499,0
+SPAB.US,D,20160226,000000,25.4086,25.4235,25.3508,25.3827,94614.682110359,0
+SPAB.US,D,20160229,000000,25.3708,25.4086,25.3708,25.3916,85500.603411387,0
+SPAB.US,D,20160301,000000,25.4066,25.4395,25.329,25.332,72877.478875035,0
+SPAB.US,D,20160302,000000,25.329,25.3528,25.306,25.3478,164044.37782577,0
+SPAB.US,D,20160303,000000,25.3398,25.3847,25.329,25.3648,160011.0841558,0
+SPAB.US,D,20160304,000000,25.3608,25.3718,25.2742,25.31,151524.69682727,0
+SPAB.US,D,20160307,000000,25.316,25.32,25.2742,25.32,63580.616448987,0
+SPAB.US,D,20160308,000000,25.4156,25.4345,25.3758,25.4156,259251.60058984,0
+SPAB.US,D,20160309,000000,25.3797,25.4225,25.3648,25.4066,1592428.9034898,0
+SPAB.US,D,20160310,000000,25.4066,25.4225,25.3428,25.3876,109073.67836701,0
+SPAB.US,D,20160311,000000,25.3608,25.4016,25.316,25.3398,618017.89320434,0
+SPAB.US,D,20160314,000000,25.3528,25.3876,25.3528,25.3718,34819.29570175,0
+SPAB.US,D,20160315,000000,25.3976,25.4016,25.3478,25.3648,345716.33794624,0
+SPAB.US,D,20160316,000000,25.329,25.4564,25.318,25.4434,247478.11909253,0
+SPAB.US,D,20160317,000000,25.4653,25.5241,25.4643,25.5002,68982.779459651,0
+SPAB.US,D,20160318,000000,25.5509,25.5549,25.5071,25.5241,96779.966261872,0
+SPAB.US,D,20160321,000000,25.5031,25.5201,25.4843,25.5031,163817.40462622,0
+SPAB.US,D,20160322,000000,25.4833,25.5411,25.4474,25.4524,109111.84200234,0
+SPAB.US,D,20160323,000000,25.4474,25.5291,25.4474,25.5111,181061.34195529,0
+SPAB.US,D,20160324,000000,25.5411,25.5529,25.5031,25.5411,109762.63241522,0
+SPAB.US,D,20160328,000000,25.5002,25.5779,25.5002,25.5381,379217.98392314,0
+SPAB.US,D,20160329,000000,25.5739,25.6546,25.5639,25.6296,61190.367710303,0
+SPAB.US,D,20160330,000000,25.6237,25.6256,25.5739,25.6107,586281.81751425,0
+SPAB.US,D,20160331,000000,25.6107,25.7014,25.6107,25.6774,319786.15635629,0
+SPAB.US,D,20160401,000000,25.7182,25.7182,25.6276,25.6575,1489080.7747275,0
+SPAB.US,D,20160404,000000,25.6944,25.7092,25.6625,25.6854,103670.51105015,0
+SPAB.US,D,20160405,000000,25.7282,25.765,25.7222,25.7302,194107.27939878,0
+SPAB.US,D,20160406,000000,25.7402,25.7402,25.7092,25.7352,229426.7195845,0
+SPAB.US,D,20160407,000000,25.765,25.8407,25.7511,25.8009,75767.872097696,0
+SPAB.US,D,20160408,000000,25.781,25.7899,25.7462,25.765,681289.18334597,0
+SPAB.US,D,20160411,000000,25.7462,25.8029,25.7462,25.769,70877.905245322,0
+SPAB.US,D,20160412,000000,25.7182,25.7511,25.7034,25.7402,2240754.7489781,0
+SPAB.US,D,20160413,000000,25.7242,25.7591,25.6994,25.7402,210955.52008793,0
+SPAB.US,D,20160414,000000,25.7352,25.7462,25.7092,25.7132,121150.46033452,0
+SPAB.US,D,20160415,000000,25.7402,25.775,25.7402,25.7551,74503.450601056,0
+SPAB.US,D,20160418,000000,25.7462,25.767,25.7242,25.765,1108287.034388,0
+SPAB.US,D,20160419,000000,25.7352,25.769,25.7232,25.7551,146073.32281316,0
+SPAB.US,D,20160420,000000,25.773,25.7899,25.6944,25.7092,106992.75593568,0
+SPAB.US,D,20160421,000000,25.6804,25.6854,25.6276,25.6625,56233.112343016,0
+SPAB.US,D,20160422,000000,25.6804,25.6974,25.6704,25.6704,101036.21590664,0
+SPAB.US,D,20160425,000000,25.6804,25.6804,25.6316,25.6316,74674.182653819,0
+SPAB.US,D,20160426,000000,25.6486,25.6575,25.5948,25.6037,104899.78183005,0
+SPAB.US,D,20160427,000000,25.6625,25.7222,25.6446,25.7222,168980.54276301,0
+SPAB.US,D,20160428,000000,25.7242,25.765,25.7034,25.7551,72181.494683478,0
+SPAB.US,D,20160429,000000,25.7282,25.7591,25.7242,25.7422,92432.324753569,0
+SPAB.US,D,20160502,000000,25.7561,25.7561,25.7054,25.7152,58778.024235379,0
+SPAB.US,D,20160503,000000,25.771,25.8657,25.771,25.8129,398813.00204938,0
+SPAB.US,D,20160504,000000,25.8417,25.8517,25.773,25.7909,156661.72300306,0
+SPAB.US,D,20160505,000000,25.8218,25.8815,25.785,25.8467,96355.14474235,0
+SPAB.US,D,20160506,000000,25.8657,25.8755,25.8427,25.8557,175690.3124366,0
+SPAB.US,D,20160509,000000,25.8705,25.8815,25.8417,25.8627,48067.098689975,0
+SPAB.US,D,20160510,000000,25.8755,25.8965,25.8218,25.8925,340075.15006171,0
+SPAB.US,D,20160511,000000,25.8795,25.9323,25.8467,25.9095,337034.11091014,0
+SPAB.US,D,20160512,000000,25.8705,25.9035,25.8557,25.8557,101041.2374376,0
+SPAB.US,D,20160513,000000,25.8557,25.9383,25.8557,25.9184,81940.337958179,0
+SPAB.US,D,20160516,000000,25.8885,25.9005,25.8705,25.8795,65776.029786283,0
+SPAB.US,D,20160517,000000,25.8607,25.8885,25.8367,25.8647,188439.97955323,0
+SPAB.US,D,20160518,000000,25.783,25.8039,25.7054,25.7362,97728.031307805,0
+SPAB.US,D,20160519,000000,25.6954,25.7621,25.6954,25.7242,180738.95966743,0
+SPAB.US,D,20160520,000000,25.7282,25.7481,25.6764,25.7014,196114.88747804,0
+SPAB.US,D,20160523,000000,25.7362,25.7561,25.6914,25.7322,93860.448159623,0
+SPAB.US,D,20160524,000000,25.7014,25.7561,25.6864,25.7232,62959.955221883,0
+SPAB.US,D,20160525,000000,25.7102,25.7362,25.7024,25.7242,60500.409355901,0
+SPAB.US,D,20160526,000000,25.7242,25.773,25.7232,25.7402,65740.879069537,0
+SPAB.US,D,20160527,000000,25.7611,25.765,25.6585,25.7481,142629.55687832,0
+SPAB.US,D,20160531,000000,25.7054,25.773,25.6914,25.7611,267165.53338851,0
+SPAB.US,D,20160601,000000,25.784,25.8019,25.7412,25.7442,154841.92018184,0
+SPAB.US,D,20160602,000000,25.784,25.8149,25.7491,25.8059,119581.73406148,0
+SPAB.US,D,20160603,000000,25.9154,25.9592,25.8905,25.9552,172417.27855451,0
+SPAB.US,D,20160606,000000,25.8975,25.9443,25.8765,25.8905,961299.79293941,0
+SPAB.US,D,20160607,000000,25.9303,25.9483,25.9114,25.9343,102758.60102716,0
+SPAB.US,D,20160608,000000,25.9343,25.9662,25.9114,25.9493,301241.64250764,0
+SPAB.US,D,20160609,000000,26.006,26.014,25.9841,26.003,465182.57679557,0
+SPAB.US,D,20160610,000000,26.0368,26.0787,26.014,26.0558,93598.324243322,0
+SPAB.US,D,20160613,000000,26.0737,26.0837,26.028,26.0458,41848.434744627,0
+SPAB.US,D,20160614,000000,26.0837,26.1016,26.014,26.024,99977.677179507,0
+SPAB.US,D,20160615,000000,26.0328,26.1165,26.0328,26.0966,80568.455698917,0
+SPAB.US,D,20160616,000000,26.1016,26.1205,26.0538,26.0787,104602.507197,0
+SPAB.US,D,20160617,000000,26.0688,26.0688,26.028,26.0418,57480.46063438,0
+SPAB.US,D,20160620,000000,26.011,26.024,25.9801,25.998,128123.3582306,0
+SPAB.US,D,20160621,000000,25.999,26.021,25.9662,25.9752,72452.657355513,0
+SPAB.US,D,20160622,000000,25.9841,26.011,25.9702,25.9901,108114.56595296,0
+SPAB.US,D,20160623,000000,25.9493,25.9702,25.9343,25.9493,83956.984793169,0
+SPAB.US,D,20160624,000000,26.1016,26.1404,26.0518,26.0787,74666.148204277,0
+SPAB.US,D,20160627,000000,26.1743,26.2181,26.1165,26.1653,370384.10665193,0
+SPAB.US,D,20160628,000000,26.242,26.242,26.1424,26.2231,174980.26795834,0
+SPAB.US,D,20160629,000000,26.1913,26.2231,26.1653,26.1863,64690.374791947,0
+SPAB.US,D,20160630,000000,26.1863,26.2321,26.1863,26.2181,110714.71468593,0
+SPAB.US,D,20160701,000000,26.2788,26.2928,26.2221,26.2788,131763.96817922,0
+SPAB.US,D,20160705,000000,26.4142,26.4142,26.3276,26.3724,445751.26057874,0
+SPAB.US,D,20160706,000000,26.4073,26.4471,26.3416,26.4332,91498.319994335,0
+SPAB.US,D,20160707,000000,26.4591,26.4591,26.3565,26.3984,103146.26321755,0
+SPAB.US,D,20160708,000000,26.3794,26.4382,26.3794,26.4232,78294.70647859,0
+SPAB.US,D,20160711,000000,26.4192,26.4192,26.3456,26.3634,76151.517063316,0
+SPAB.US,D,20160712,000000,26.3316,26.3316,26.2609,26.2689,732284.83889392,0
+SPAB.US,D,20160713,000000,26.3506,26.3984,26.3117,26.3276,137782.77519223,0
+SPAB.US,D,20160714,000000,26.2569,26.3187,26.2569,26.3147,54582.032962177,0
+SPAB.US,D,20160715,000000,26.2529,26.2649,26.1932,26.2061,175411.11531503,0
+SPAB.US,D,20160718,000000,26.2479,26.2749,26.1723,26.2341,171062.46950053,0
+SPAB.US,D,20160719,000000,26.2529,26.2798,26.2291,26.2649,72024.822917412,0
+SPAB.US,D,20160720,000000,26.243,26.2529,26.2021,26.2341,91632.897024161,0
+SPAB.US,D,20160721,000000,26.1663,26.2649,26.1663,26.2529,81592.848015496,0
+SPAB.US,D,20160722,000000,26.2241,26.2888,26.2181,26.2609,92665.323790281,0
+SPAB.US,D,20160725,000000,26.2749,26.2749,26.2291,26.243,65219.644155513,0
+SPAB.US,D,20160726,000000,26.2838,26.2838,26.2161,26.2529,88782.676049209,0
+SPAB.US,D,20160727,000000,26.2689,26.3187,26.2201,26.3147,99908.380052209,0
+SPAB.US,D,20160728,000000,26.2858,26.3376,26.2739,26.2928,109160.04869959,0
+SPAB.US,D,20160729,000000,26.3446,26.3884,26.3226,26.3844,76392.55054957,0
+SPAB.US,D,20160801,000000,26.3256,26.3614,26.2669,26.2769,612805.5440641,0
+SPAB.US,D,20160802,000000,26.2619,26.3137,26.2061,26.2808,196283.61091842,0
+SPAB.US,D,20160803,000000,26.2499,26.2958,26.2141,26.2898,300359.86167043,0
+SPAB.US,D,20160804,000000,26.2808,26.3575,26.2539,26.3346,95725.444759512,0
+SPAB.US,D,20160805,000000,26.2888,26.2898,26.2221,26.2499,64226.385330908,0
+SPAB.US,D,20160808,000000,26.2081,26.2709,26.2081,26.2261,82209.492017829,0
+SPAB.US,D,20160809,000000,26.2709,26.3087,26.2619,26.2868,1401089.4919582,0
+SPAB.US,D,20160810,000000,26.2998,26.3486,26.2808,26.3396,282834.71860739,0
+SPAB.US,D,20160811,000000,26.3296,26.3296,26.2619,26.2619,518678.95476341,0
+SPAB.US,D,20160812,000000,26.3346,26.3814,26.3167,26.3346,59423.793117302,0
+SPAB.US,D,20160815,000000,26.3087,26.3346,26.3067,26.3087,269759.65628432,0
+SPAB.US,D,20160816,000000,26.2769,26.3087,26.2619,26.2878,551017.61416913,0
+SPAB.US,D,20160817,000000,26.2808,26.3436,26.2669,26.3087,159372.34541722,0
+SPAB.US,D,20160818,000000,26.3047,26.3634,26.3047,26.3486,63660.960944405,0
+SPAB.US,D,20160819,000000,26.3087,26.3256,26.2739,26.3206,116595.93175052,0
+SPAB.US,D,20160822,000000,26.3436,26.3654,26.3167,26.3486,94147.679730743,0
+SPAB.US,D,20160823,000000,26.3744,26.3744,26.3346,26.3436,110076.98025354,0
+SPAB.US,D,20160824,000000,26.3436,26.3654,26.3167,26.3526,123035.54305826,0
+SPAB.US,D,20160825,000000,26.3346,26.3486,26.3087,26.3296,69427.687103028,0
+SPAB.US,D,20160826,000000,26.3396,26.3674,26.2589,26.2629,77044.345268649,0
+SPAB.US,D,20160829,000000,26.2898,26.3436,26.2898,26.3206,78775.769144905,0
+SPAB.US,D,20160830,000000,26.3396,26.3575,26.3047,26.3346,93400.475923355,0
+SPAB.US,D,20160831,000000,26.3436,26.3486,26.2958,26.2998,267207.7142486,0
+SPAB.US,D,20160901,000000,26.2888,26.3506,26.2639,26.3426,82102.031255208,0
+SPAB.US,D,20160902,000000,26.3147,26.3276,26.2529,26.2888,266926.50851463,0
+SPAB.US,D,20160906,000000,26.3067,26.3944,26.3037,26.3506,1448378.2533488,0
+SPAB.US,D,20160907,000000,26.3944,26.4043,26.3595,26.3714,48630.514464094,0
+SPAB.US,D,20160908,000000,26.3326,26.3634,26.2609,26.2938,204831.26092469,0
+SPAB.US,D,20160909,000000,26.2101,26.2311,26.1534,26.1971,276828.9675749,0
+SPAB.US,D,20160912,000000,26.1971,26.2201,26.1494,26.1793,757106.2664471,0
+SPAB.US,D,20160913,000000,26.2101,26.2101,26.0926,26.1305,2659300.3591021,0
+SPAB.US,D,20160914,000000,26.1365,26.1703,26.1155,26.1365,300670.19228398,0
+SPAB.US,D,20160915,000000,26.1573,26.1753,26.1026,26.1534,214734.72429115,0
+SPAB.US,D,20160916,000000,26.1623,26.1793,26.1404,26.1623,84663.012046654,0
+SPAB.US,D,20160919,000000,26.1444,26.1793,26.1404,26.1404,416259.80922938,0
+SPAB.US,D,20160920,000000,26.1883,26.2041,26.1583,26.1753,74052.517120523,0
+SPAB.US,D,20160921,000000,26.1793,26.2291,26.0847,26.1942,182072.67829137,0
+SPAB.US,D,20160922,000000,26.2201,26.2938,26.2201,26.2749,337787.34055468,0
+SPAB.US,D,20160923,000000,26.2788,26.2938,26.2341,26.2788,76273.038112636,0
+SPAB.US,D,20160926,000000,26.3196,26.3466,26.2898,26.3276,321285.58550203,0
+SPAB.US,D,20160927,000000,26.3684,26.3684,26.3276,26.3426,260558.20294657,0
+SPAB.US,D,20160928,000000,26.3684,26.3824,26.3376,26.3466,156055.12206265,0
+SPAB.US,D,20160929,000000,26.3127,26.3724,26.3127,26.3466,169820.14274013,0
+SPAB.US,D,20160930,000000,26.3724,26.3724,26.2978,26.3067,864584.10227388,0
+SPAB.US,D,20161003,000000,26.3147,26.3406,26.2321,26.2769,948796.18084,0
+SPAB.US,D,20161004,000000,26.2629,26.2828,26.2001,26.2181,160393.72481522,0
+SPAB.US,D,20161005,000000,26.2181,26.2221,26.1554,26.1643,241970.50393163,0
+SPAB.US,D,20161006,000000,26.1693,26.2161,26.1424,26.1823,224146.07762316,0
+SPAB.US,D,20161007,000000,26.1823,26.2001,26.1335,26.1952,198402.69698506,0
+SPAB.US,D,20161010,000000,26.1245,26.1693,26.1056,26.1603,91958.292230604,0
+SPAB.US,D,20161011,000000,26.1424,26.1773,26.1155,26.1514,317815.70760617,0
+SPAB.US,D,20161012,000000,26.1335,26.1434,26.0956,26.1335,120853.18570147,0
+SPAB.US,D,20161013,000000,26.1913,26.2041,26.1623,26.1952,91923.141513858,0
+SPAB.US,D,20161014,000000,26.1663,26.1863,26.1265,26.1335,86711.796679812,0
+SPAB.US,D,20161017,000000,26.1464,26.1913,26.1285,26.1514,36487.448287864,0
+SPAB.US,D,20161018,000000,26.1603,26.2041,26.1603,26.2001,56596.671184783,0
+SPAB.US,D,20161019,000000,26.1554,26.2271,26.1554,26.2001,64005.437968509,0
+SPAB.US,D,20161020,000000,26.2321,26.246,26.1773,26.2141,188892.92164616,0
+SPAB.US,D,20161021,000000,26.2181,26.2509,26.2001,26.2231,139800.42633341,0
+SPAB.US,D,20161024,000000,26.2231,26.2231,26.1843,26.1893,46964.370490364,0
+SPAB.US,D,20161025,000000,26.1603,26.2101,26.1534,26.1773,354807.31760278,0
+SPAB.US,D,20161026,000000,26.1773,26.1863,26.1375,26.1464,80996.290137019,0
+SPAB.US,D,20161027,000000,26.0906,26.1116,26.0578,26.0678,72796.130073425,0
+SPAB.US,D,20161028,000000,26.0876,26.1046,26.0618,26.0678,50584.894315135,0
+SPAB.US,D,20161031,000000,26.0876,26.1116,26.0618,26.0817,1103425.188109,0
+SPAB.US,D,20161101,000000,26.0658,26.1265,26.0428,26.0698,113261.63519067,0
+SPAB.US,D,20161102,000000,26.1225,26.1683,26.1036,26.1116,86589.271324299,0
+SPAB.US,D,20161103,000000,26.1036,26.1265,26.0698,26.0976,178976.4022992,0
+SPAB.US,D,20161104,000000,26.1414,26.1623,26.0976,26.1414,82147.22503388,0
+SPAB.US,D,20161107,000000,26.0936,26.1265,26.0886,26.1036,159350.25068098,0
+SPAB.US,D,20161108,000000,26.1116,26.1185,26.0428,26.0598,392001.79745032,0
+SPAB.US,D,20161109,000000,25.9801,25.9851,25.7919,25.8367,101556.44651447,0
+SPAB.US,D,20161110,000000,25.8089,25.8089,25.6954,25.7034,239064.04180989,0
+SPAB.US,D,20161111,000000,25.6894,25.7282,25.6526,25.6526,141325.96744016,0
+SPAB.US,D,20161114,000000,25.5509,25.6565,25.5509,25.5699,141921.52101244,0
+SPAB.US,D,20161115,000000,25.5878,25.6346,25.5639,25.5699,252606.10651258,0
+SPAB.US,D,20161116,000000,25.5549,25.6306,25.5549,25.6107,160253.12194824,0
+SPAB.US,D,20161117,000000,25.5739,25.5928,25.5161,25.5381,160319.40615695,0
+SPAB.US,D,20161118,000000,25.5341,25.5739,25.4554,25.4823,259844.14124354,0
+SPAB.US,D,20161121,000000,25.4733,25.5191,25.4514,25.4693,385663.62106804,0
+SPAB.US,D,20161122,000000,25.5031,25.547,25.4903,25.5191,412510.73421195,0
+SPAB.US,D,20161123,000000,25.4474,25.4713,25.3896,25.4424,415955.50445299,0
+SPAB.US,D,20161125,000000,25.4514,25.4773,25.4126,25.4603,70065.421535407,0
+SPAB.US,D,20161128,000000,25.4773,25.5141,25.4693,25.5111,78726.558141462,0
+SPAB.US,D,20161129,000000,25.4823,25.547,25.4693,25.5291,156241.9230145,0
+SPAB.US,D,20161130,000000,25.4653,25.4733,25.4126,25.4424,146720.09600128,0
+SPAB.US,D,20161201,000000,25.4166,25.4166,25.314,25.3758,113209.41126865,0
+SPAB.US,D,20161202,000000,25.3976,25.4893,25.3976,25.4584,154460.28382861,0
+SPAB.US,D,20161205,000000,25.4066,25.5091,25.3847,25.4803,2174356.0493524,0
+SPAB.US,D,20161206,000000,25.4933,25.5011,25.4494,25.4673,91253.269283311,0
+SPAB.US,D,20161207,000000,25.4982,25.5341,25.4972,25.5171,190442.56610153,0
+SPAB.US,D,20161208,000000,25.4633,25.4952,25.4405,25.4753,1944685.283363,0
+SPAB.US,D,20161209,000000,25.4494,25.4713,25.3847,25.4066,226001.03116112,0
+SPAB.US,D,20161212,000000,25.3876,25.4205,25.3428,25.4205,652870.33101044,0
+SPAB.US,D,20161213,000000,25.4405,25.4405,25.3758,25.4046,507955.97754369,0
+SPAB.US,D,20161214,000000,25.4454,25.4933,25.299,25.299,243116.41729753,0
+SPAB.US,D,20161215,000000,25.323,25.3388,25.2533,25.2901,331425.06082377,0
+SPAB.US,D,20161216,000000,25.2901,25.327,25.2403,25.2712,245002.50432747,0
+SPAB.US,D,20161219,000000,25.2901,25.3468,25.2901,25.323,261713.1550682,0
+SPAB.US,D,20161220,000000,25.2901,25.314,25.2712,25.2901,217926.40937162,0
+SPAB.US,D,20161221,000000,25.3349,25.3638,25.2951,25.3349,392371.38212924,0
+SPAB.US,D,20161222,000000,25.327,25.3508,25.2851,25.3468,275691.08865854,0
+SPAB.US,D,20161223,000000,25.3688,25.3976,25.3528,25.3688,789245.06892047,0
+SPAB.US,D,20161227,000000,25.323,25.3698,25.323,25.3638,478696.52092486,0
+SPAB.US,D,20161228,000000,25.33,25.4195,25.33,25.3827,533949.43042377,0
+SPAB.US,D,20161229,000000,25.4295,25.4972,25.4295,25.4733,133474.30162544,0
+SPAB.US,D,20161230,000000,25.4733,25.5201,25.4733,25.4913,261150.74360028,0
+SPAB.US,D,20170103,000000,25.4653,25.5351,25.4524,25.5031,59352.487377618,0
+SPAB.US,D,20170104,000000,25.5031,25.5489,25.4793,25.5261,113525.76771936,0
+SPAB.US,D,20170105,000000,25.5489,25.6456,25.5489,25.6456,97976.094937407,0
+SPAB.US,D,20170106,000000,25.5908,25.6097,25.5629,25.5878,178959.32909392,0
+SPAB.US,D,20170109,000000,25.6635,25.6635,25.6047,25.6416,128098.25057578,0
+SPAB.US,D,20170110,000000,25.6366,25.6456,25.5908,25.6366,313780.4053238,0
+SPAB.US,D,20170111,000000,25.6276,25.7014,25.6008,25.6276,750146.42453152,0
+SPAB.US,D,20170112,000000,25.6724,25.7152,25.6177,25.6237,1437956.5679868,0
+SPAB.US,D,20170113,000000,25.6237,25.6456,25.543,25.6008,90008.933910525,0
+SPAB.US,D,20170117,000000,25.6674,25.6934,25.6276,25.6635,224989.69482506,0
+SPAB.US,D,20170118,000000,25.6276,25.6416,25.5391,25.5509,117186.46379183,0
+SPAB.US,D,20170119,000000,25.5031,25.546,25.4653,25.5261,179696.48983938,0
+SPAB.US,D,20170120,000000,25.4713,25.5261,25.4434,25.5161,134263.68629292,0
+SPAB.US,D,20170123,000000,25.5579,25.6237,25.5281,25.6137,269511.59265471,0
+SPAB.US,D,20170124,000000,25.5858,25.5858,25.5031,25.5391,155792.99814635,0
+SPAB.US,D,20170125,000000,25.4474,25.5071,25.4345,25.4564,150657.98058295,0
+SPAB.US,D,20170126,000000,25.4195,25.4873,25.4106,25.4793,773866.12819129,0
+SPAB.US,D,20170127,000000,25.5161,25.5161,25.4733,25.5002,97606.510258484,0
+SPAB.US,D,20170130,000000,25.5351,25.5391,25.4913,25.5071,63673.012618718,0
+SPAB.US,D,20170131,000000,25.5391,25.5819,25.5051,25.5391,292344.49394629,0
+SPAB.US,D,20170201,000000,25.4933,25.545,25.4653,25.5041,184656.75812524,0
+SPAB.US,D,20170202,000000,25.5829,25.5878,25.5131,25.5401,138939.73592625,0
+SPAB.US,D,20170203,000000,25.6017,25.6067,25.5011,25.5261,63644.892045321,0
+SPAB.US,D,20170206,000000,25.5739,25.6296,25.5639,25.6147,87660.866031936,0
+SPAB.US,D,20170207,000000,25.6346,25.6844,25.5988,25.6605,259873.26612314,0
+SPAB.US,D,20170208,000000,25.6744,25.7342,25.6744,25.7034,114632.51314374,0
+SPAB.US,D,20170209,000000,25.6784,25.7242,25.6246,25.6246,1218674.3452551,0
+SPAB.US,D,20170210,000000,25.5868,25.6506,25.5829,25.6147,187584.31067703,0
+SPAB.US,D,20170213,000000,25.5918,25.6336,25.5779,25.6137,63536.426976507,0
+SPAB.US,D,20170214,000000,25.6147,25.6147,25.5081,25.5589,144685.37165482,0
+SPAB.US,D,20170215,000000,25.4972,25.5361,25.4883,25.5221,121296.08473246,0
+SPAB.US,D,20170216,000000,25.5321,25.5968,25.5161,25.5549,228482.67176335,0
+SPAB.US,D,20170217,000000,25.6476,25.6476,25.6017,25.6107,72448.640130742,0
+SPAB.US,D,20170221,000000,25.5829,25.6476,25.5699,25.6017,115040.26145798,0
+SPAB.US,D,20170222,000000,25.6605,25.6664,25.5739,25.6197,98599.769083089,0
+SPAB.US,D,20170223,000000,25.6476,25.6874,25.6386,25.6784,57787.778329353,0
+SPAB.US,D,20170224,000000,25.7422,25.773,25.7073,25.7402,294505.76087304,0
+SPAB.US,D,20170227,000000,25.7422,25.7561,25.7073,25.7073,242585.13932158,0
+SPAB.US,D,20170228,000000,25.7402,25.7471,25.6954,25.7034,299653.83441694,0
+SPAB.US,D,20170301,000000,25.6087,25.6177,25.5819,25.5858,161004.3429804,0
+SPAB.US,D,20170302,000000,25.5659,25.5659,25.5241,25.5479,71573.889436879,0
+SPAB.US,D,20170303,000000,25.5858,25.5858,25.5111,25.5529,89169.333933408,0
+SPAB.US,D,20170306,000000,25.5819,25.5868,25.5381,25.5569,84854.834529464,0
+SPAB.US,D,20170307,000000,25.5719,25.5759,25.5061,25.5201,158194.29425316,0
+SPAB.US,D,20170308,000000,25.4603,25.4833,25.4385,25.4623,260392.49242477,0
+SPAB.US,D,20170309,000000,25.4186,25.4186,25.3718,25.3896,393719.16103988,0
+SPAB.US,D,20170310,000000,25.4186,25.4345,25.3738,25.4086,63027.243736796,0
+SPAB.US,D,20170313,000000,25.3807,25.4186,25.3658,25.3738,672395.04770319,0
+SPAB.US,D,20170314,000000,25.3807,25.4186,25.3628,25.3857,56678.019986393,0
+SPAB.US,D,20170315,000000,25.4086,25.5141,25.3857,25.5111,302436.76687699,0
+SPAB.US,D,20170316,000000,25.4863,25.5241,25.4863,25.4913,68209.463691253,0
+SPAB.US,D,20170317,000000,25.5301,25.5569,25.5111,25.5569,111040.10989237,0
+SPAB.US,D,20170320,000000,25.543,25.6047,25.543,25.5858,106280.70284505,0
+SPAB.US,D,20170321,000000,25.6047,25.6546,25.5719,25.6496,63124.661437491,0
+SPAB.US,D,20170322,000000,25.6724,25.7152,25.6496,25.6774,43368.954320411,0
+SPAB.US,D,20170323,000000,25.7232,25.7232,25.6476,25.6914,87804.481817496,0
+SPAB.US,D,20170324,000000,25.6674,25.7014,25.6496,25.6824,47725.634584449,0
+SPAB.US,D,20170327,000000,25.769,25.773,25.7014,25.7232,441973.0606817,0
+SPAB.US,D,20170328,000000,25.7412,25.777,25.6546,25.6635,73611.626701916,0
+SPAB.US,D,20170329,000000,25.7063,25.7252,25.6774,25.7112,67073.593387281,0
+SPAB.US,D,20170330,000000,25.6864,25.6964,25.6546,25.6724,75793.984058707,0
+SPAB.US,D,20170331,000000,25.7014,25.7202,25.6774,25.6964,65228.682911248,0
+SPAB.US,D,20170403,000000,25.7232,25.7899,25.7232,25.781,80085.384420217,0
+SPAB.US,D,20170404,000000,25.787,25.7989,25.7551,25.769,67209.174723299,0
+SPAB.US,D,20170405,000000,25.7382,25.7959,25.7242,25.772,124558.07124643,0
+SPAB.US,D,20170406,000000,25.781,25.8059,25.7501,25.7899,381778.96471459,0
+SPAB.US,D,20170407,000000,25.8079,25.8427,25.7292,25.7322,108074.39370525,0
+SPAB.US,D,20170410,000000,25.764,25.787,25.7501,25.764,52583.463638656,0
+SPAB.US,D,20170411,000000,25.8079,25.8667,25.8039,25.8607,1272488.0839798,0
+SPAB.US,D,20170412,000000,25.8765,25.9204,25.8507,25.9194,159572.20234958,0
+SPAB.US,D,20170413,000000,25.9144,25.9642,25.8885,25.9383,52505.127755624,0
+SPAB.US,D,20170417,000000,25.9821,25.9821,25.9144,25.9194,57802.842922244,0
+SPAB.US,D,20170418,000000,25.9762,26.031,25.9592,26.012,136758.38287565,0
+SPAB.US,D,20170419,000000,25.9911,25.9911,25.9602,25.9821,63881.908306804,0
+SPAB.US,D,20170420,000000,25.9592,26.012,25.9194,25.9592,119027.3570431,0
+SPAB.US,D,20170421,000000,25.9672,25.9861,25.9463,25.9503,67806.73690797,0
+SPAB.US,D,20170424,000000,25.9015,25.9343,25.8507,25.9243,94191.869203222,0
+SPAB.US,D,20170425,000000,25.8795,25.8825,25.8119,25.8268,56745.308501306,0
+SPAB.US,D,20170426,000000,25.8407,25.8795,25.8079,25.8795,338560.65632308,0
+SPAB.US,D,20170427,000000,25.8705,25.9015,25.8487,25.8965,113024.61892919,0
+SPAB.US,D,20170428,000000,25.8795,25.9194,25.8607,25.9194,61769.852383505,0
+SPAB.US,D,20170501,000000,25.9055,25.9283,25.8159,25.8607,1286396.7204428,0
+SPAB.US,D,20170502,000000,25.8347,25.9184,25.8347,25.9055,156230.87564638,0
+SPAB.US,D,20170503,000000,25.8995,25.9453,25.8765,25.8795,59454.926609276,0
+SPAB.US,D,20170504,000000,25.8745,25.8745,25.8347,25.8407,50014.448397668,0
+SPAB.US,D,20170505,000000,25.8407,25.8745,25.8248,25.8705,134638.29250281,0
+SPAB.US,D,20170508,000000,25.8248,25.8607,25.8119,25.8407,185503.38824571,0
+SPAB.US,D,20170509,000000,25.8248,25.8248,25.767,25.8069,221806.04419412,0
+SPAB.US,D,20170510,000000,25.8069,25.8547,25.779,25.8029,45843.564779284,0
+SPAB.US,D,20170511,000000,25.772,25.8208,25.772,25.8119,54474.572199556,0
+SPAB.US,D,20170512,000000,25.8965,25.9144,25.8785,25.9055,75680.497458928,0
+SPAB.US,D,20170515,000000,25.9234,25.9234,25.8825,25.9184,64662.254218551,0
+SPAB.US,D,20170516,000000,25.9493,25.9592,25.9075,25.9323,63229.109281533,0
+SPAB.US,D,20170517,000000,26.007,26.0718,25.992,26.0618,106834.07555723,0
+SPAB.US,D,20170518,000000,26.0618,26.0797,26.03,26.0718,119988.47806954,0
+SPAB.US,D,20170519,000000,26.03,26.0668,25.995,26.0348,82099.01833663,0
+SPAB.US,D,20170522,000000,26.0478,26.0518,26.018,26.0478,48224.774762233,0
+SPAB.US,D,20170523,000000,26.0478,26.0568,25.9762,26,54257.642061928,0
+SPAB.US,D,20170524,000000,26.007,26.0368,25.9811,26.0348,93816.258687144,0
+SPAB.US,D,20170525,000000,26.0718,26.0718,26.014,26.026,65480.763765621,0
+SPAB.US,D,20170526,000000,26.0618,26.0618,26.016,26.03,28969.212129131,0
+SPAB.US,D,20170530,000000,26.0946,26.0946,26.0558,26.0817,52601.541150125,0
+SPAB.US,D,20170531,000000,26.0866,26.1245,26.0866,26.1155,40990.75725604,0
+SPAB.US,D,20170601,000000,26.0906,26.1185,26.0658,26.1116,56037.272635435,0
+SPAB.US,D,20170602,000000,26.1703,26.1971,26.1514,26.1883,196585.90708242,0
+SPAB.US,D,20170605,000000,26.1325,26.1743,26.1146,26.1325,178220.15973607,0
+SPAB.US,D,20170606,000000,26.2101,26.2311,26.1833,26.1883,81059.56142716,0
+SPAB.US,D,20170607,000000,26.1743,26.2061,26.1603,26.1703,303615.82234724,0
+SPAB.US,D,20170608,000000,26.1554,26.1653,26.1175,26.1325,54731.674584894,0
+SPAB.US,D,20170609,000000,26.0906,26.1385,26.0558,26.1036,186016.58871019,0
+SPAB.US,D,20170612,000000,26.1185,26.1554,26.1036,26.1325,69988.089958567,0
+SPAB.US,D,20170613,000000,26.0906,26.1325,26.0906,26.1325,137457.37998579,0
+SPAB.US,D,20170614,000000,26.2161,26.2798,26.1833,26.1971,145461.7003418,0
+SPAB.US,D,20170615,000000,26.1793,26.2021,26.1743,26.1743,121058.06416479,0
+SPAB.US,D,20170616,000000,26.2021,26.2241,26.1683,26.2201,58746.890743405,0
+SPAB.US,D,20170619,000000,26.2101,26.2101,26.1643,26.1883,52118.469871425,0
+SPAB.US,D,20170620,000000,26.1833,26.2479,26.1673,26.243,72781.065480534,0
+SPAB.US,D,20170621,000000,26.2241,26.2569,26.1962,26.2341,71294.692315302,0
+SPAB.US,D,20170622,000000,26.2479,26.2649,26.1971,26.2609,62988.075795279,0
+SPAB.US,D,20170623,000000,26.2201,26.2749,26.2201,26.2201,67236.290990503,0
+SPAB.US,D,20170626,000000,26.2699,26.3077,26.2609,26.2848,48164.516390669,0
+SPAB.US,D,20170627,000000,26.2479,26.2479,26.1554,26.2021,209602.71964632,0
+SPAB.US,D,20170628,000000,26.1971,26.2061,26.1603,26.2061,77408.908416607,0
+SPAB.US,D,20170629,000000,26.1076,26.1554,26.1036,26.1285,66502.143163622,0
+SPAB.US,D,20170630,000000,26.1424,26.1464,26.0856,26.1146,41332.221361567,0
+SPAB.US,D,20170703,000000,26.0936,26.1385,26.025,26.0608,66669.862297807,0
+SPAB.US,D,20170705,000000,26.0508,26.0986,26.015,26.0906,221112.06861495,0
+SPAB.US,D,20170706,000000,26.0468,26.0558,26.003,26.0428,67661.112510025,0
+SPAB.US,D,20170707,000000,26.0338,26.0558,25.993,26.029,164803.63330747,0
+SPAB.US,D,20170710,000000,26.0428,26.0698,26.015,26.0428,76973.039528965,0
+SPAB.US,D,20170711,000000,26.0428,26.0718,26.011,26.0708,91067.472637657,0
+SPAB.US,D,20170712,000000,26.1285,26.1514,26.0807,26.1036,507395.57468815,0
+SPAB.US,D,20170713,000000,26.0986,26.1146,26.0807,26.0896,34267.931601944,0
+SPAB.US,D,20170714,000000,26.1514,26.1703,26.1036,26.1185,69193.683760123,0
+SPAB.US,D,20170717,000000,26.1146,26.1514,26.1116,26.1385,51794.078971175,0
+SPAB.US,D,20170718,000000,26.1923,26.2101,26.1793,26.1952,63997.403518967,0
+SPAB.US,D,20170719,000000,26.2061,26.2201,26.1863,26.2061,42769.383523355,0
+SPAB.US,D,20170720,000000,26.239,26.2479,26.2111,26.2161,48917.746035213,0
+SPAB.US,D,20170721,000000,26.2569,26.2749,26.2251,26.2529,35805.524383005,0
+SPAB.US,D,20170724,000000,26.2529,26.2569,26.2291,26.244,26318.848086531,0
+SPAB.US,D,20170725,000000,26.1883,26.1923,26.1385,26.1385,48653.613506526,0
+SPAB.US,D,20170726,000000,26.1464,26.2201,26.1185,26.2021,51009.715834657,0
+SPAB.US,D,20170727,000000,26.1424,26.1833,26.1385,26.1514,312050.99005993,0
+SPAB.US,D,20170728,000000,26.1514,26.2101,26.1514,26.2101,35831.636344016,0
+SPAB.US,D,20170731,000000,26.1971,26.2351,26.1793,26.2101,198987.20318922,0
+SPAB.US,D,20170801,000000,26.2101,26.2898,26.2101,26.2709,37748.856865927,0
+SPAB.US,D,20170802,000000,26.2709,26.2898,26.2569,26.2569,56422.926213441,0
+SPAB.US,D,20170803,000000,26.2938,26.3296,26.2858,26.3087,42439.971092141,0
+SPAB.US,D,20170804,000000,26.2868,26.2898,26.2351,26.2529,58013.747222716,0
+SPAB.US,D,20170807,000000,26.2848,26.2898,26.2479,26.2709,25834.772501639,0
+SPAB.US,D,20170808,000000,26.2649,26.2709,26.2061,26.2351,54394.227704138,0
+SPAB.US,D,20170809,000000,26.2898,26.3296,26.239,26.2649,131207.58254846,0
+SPAB.US,D,20170810,000000,26.2898,26.3256,26.2749,26.3127,39305.531464649,0
+SPAB.US,D,20170811,000000,26.2808,26.3296,26.2808,26.3087,24259.016085254,0
+SPAB.US,D,20170814,000000,26.3087,26.3336,26.2898,26.3127,129412.88738206,0
+SPAB.US,D,20170815,000000,26.239,26.2808,26.239,26.2649,27923.729382505,0
+SPAB.US,D,20170816,000000,26.2201,26.3196,26.2201,26.2938,63417.918845765,0
+SPAB.US,D,20170817,000000,26.2898,26.3536,26.2898,26.3456,65211.609705971,0
+SPAB.US,D,20170818,000000,26.3575,26.3714,26.3087,26.3356,32463.193373619,0
+SPAB.US,D,20170821,000000,26.3575,26.3724,26.3396,26.3704,43045.567726354,0
+SPAB.US,D,20170822,000000,26.3486,26.3575,26.3296,26.3356,61984.773908748,0
+SPAB.US,D,20170823,000000,26.3674,26.3804,26.3356,26.3744,61775.878220661,0
+SPAB.US,D,20170824,000000,26.3536,26.3674,26.3296,26.3296,126923.2123303,0
+SPAB.US,D,20170825,000000,26.3624,26.3994,26.3496,26.3854,46120.753288476,0
+SPAB.US,D,20170828,000000,26.3854,26.4082,26.3545,26.4082,57022.497010497,0
+SPAB.US,D,20170829,000000,26.476,26.476,26.3854,26.4112,41184.588351236,0
+SPAB.US,D,20170830,000000,26.3944,26.4312,26.3894,26.4312,57293.659682533,0
+SPAB.US,D,20170831,000000,26.4312,26.4541,26.4212,26.4521,32900.066567454,0
+SPAB.US,D,20170901,000000,26.4611,26.4611,26.3894,26.4232,173661.6139273,0
+SPAB.US,D,20170905,000000,26.47,26.5277,26.4591,26.5277,144955.53002066,0
+SPAB.US,D,20170906,000000,26.5099,26.5387,26.4611,26.4611,196596.95445054,0
+SPAB.US,D,20170907,000000,26.5049,26.5567,26.4969,26.5507,31106.375707248,0
+SPAB.US,D,20170908,000000,26.5367,26.5507,26.5049,26.5049,37615.284142295,0
+SPAB.US,D,20170911,000000,26.4611,26.5099,26.4352,26.4431,105959.32486338,0
+SPAB.US,D,20170912,000000,26.4352,26.4352,26.3994,26.4172,124657.49755951,0
+SPAB.US,D,20170913,000000,26.4212,26.4212,26.3804,26.3804,93330.174489865,0
+SPAB.US,D,20170914,000000,26.3486,26.4043,26.3486,26.3994,49314.446981339,0
+SPAB.US,D,20170915,000000,26.3894,26.4112,26.3854,26.3964,41402.522795057,0
+SPAB.US,D,20170918,000000,26.3754,26.3944,26.3575,26.3624,60707.296431603,0
+SPAB.US,D,20170919,000000,26.3804,26.3854,26.3536,26.3674,88815.818153569,0
+SPAB.US,D,20170920,000000,26.3854,26.3894,26.3107,26.3396,30713.691985893,0
+SPAB.US,D,20170921,000000,26.3575,26.3624,26.3246,26.3296,43546.716516524,0
+SPAB.US,D,20170922,000000,26.3754,26.3804,26.3476,26.3624,57727.51995779,0
+SPAB.US,D,20170925,000000,26.3714,26.4202,26.3704,26.4152,32487.296722244,0
+SPAB.US,D,20170926,000000,26.4082,26.4142,26.3884,26.4082,54354.055456429,0
+SPAB.US,D,20170927,000000,26.3396,26.3396,26.3127,26.3206,34499.926332464,0
+SPAB.US,D,20170928,000000,26.3077,26.3296,26.2938,26.3157,328547.72358162,0
+SPAB.US,D,20170929,000000,26.3396,26.3486,26.3037,26.3127,88591.857872592,0
+SPAB.US,D,20171002,000000,26.3396,26.3396,26.3117,26.3246,33778.834486088,0
+SPAB.US,D,20171003,000000,26.3296,26.3654,26.3296,26.3536,55420.628633102,0
+SPAB.US,D,20171004,000000,26.3575,26.3754,26.3286,26.3754,50421.192405721,0
+SPAB.US,D,20171005,000000,26.3536,26.3536,26.3077,26.3157,41988.033305415,0
+SPAB.US,D,20171006,000000,26.2609,26.3346,26.239,26.2988,328759.63218828,0
+SPAB.US,D,20171009,000000,26.3127,26.3246,26.2898,26.2898,23200.477358123,0
+SPAB.US,D,20171010,000000,26.3246,26.3575,26.3077,26.3077,381910.52882583,0
+SPAB.US,D,20171011,000000,26.3575,26.3575,26.3157,26.3296,26262.606939739,0
+SPAB.US,D,20171012,000000,26.3446,26.3575,26.3187,26.3446,63119.639906527,0
+SPAB.US,D,20171013,000000,26.4043,26.4262,26.3824,26.4162,68181.343117857,0
+SPAB.US,D,20171016,000000,26.3754,26.4212,26.3754,26.4112,25276.378258484,0
+SPAB.US,D,20171017,000000,26.3854,26.4112,26.3575,26.4043,58102.126167676,0
+SPAB.US,D,20171018,000000,26.3396,26.3754,26.3296,26.3396,103073.95317167,0
+SPAB.US,D,20171019,000000,26.3674,26.4112,26.3486,26.3754,149250.94760694,0
+SPAB.US,D,20171020,000000,26.3206,26.3296,26.3037,26.3206,190940.70197312,0
+SPAB.US,D,20171023,000000,26.3396,26.3674,26.2649,26.2848,550905.13187554,0
+SPAB.US,D,20171024,000000,26.3037,26.3206,26.2848,26.3037,220096.7150541,0
+SPAB.US,D,20171025,000000,26.2479,26.2749,26.2101,26.2649,500243.91028975,0
+SPAB.US,D,20171026,000000,26.3037,26.3037,26.2241,26.2479,454549.98713319,0
+SPAB.US,D,20171027,000000,26.2291,26.2938,26.2291,26.2938,381124.15707693,0
+SPAB.US,D,20171030,000000,26.3296,26.3674,26.3047,26.3604,226592.56750863,0
+SPAB.US,D,20171031,000000,26.3674,26.3674,26.3296,26.3296,410320.34240561,0
+SPAB.US,D,20171101,000000,26.3536,26.3894,26.3246,26.3446,218845.34953797,0
+SPAB.US,D,20171102,000000,26.3804,26.3994,26.3446,26.3894,418081.62066299,0
+SPAB.US,D,20171103,000000,26.3804,26.4162,26.3754,26.3994,180404.52570525,0
+SPAB.US,D,20171106,000000,26.4262,26.4441,26.4082,26.4362,264240.99375529,0
+SPAB.US,D,20171107,000000,26.4362,26.4531,26.3994,26.4362,468503.8173749,0
+SPAB.US,D,20171108,000000,26.4362,26.4441,26.3894,26.4362,532367.64817024,0
+SPAB.US,D,20171109,000000,26.3894,26.4162,26.3714,26.4082,503713.78818562,0
+SPAB.US,D,20171110,000000,26.3446,26.3704,26.3077,26.3077,312563.18621822,0
+SPAB.US,D,20171113,000000,26.3157,26.3157,26.2888,26.2988,258875.99007376,0
+SPAB.US,D,20171114,000000,26.2988,26.3246,26.2828,26.3157,374162.30654896,0
+SPAB.US,D,20171115,000000,26.3624,26.3894,26.3157,26.3804,277869.42879056,0
+SPAB.US,D,20171116,000000,26.3536,26.3714,26.3346,26.3446,248647.13150087,0
+SPAB.US,D,20171117,000000,26.3346,26.3804,26.3346,26.3714,490950.06078228,0
+SPAB.US,D,20171120,000000,26.3536,26.3694,26.3346,26.3624,543428.07227071,0
+SPAB.US,D,20171121,000000,26.3536,26.3804,26.3346,26.3446,606207.2523779,0
+SPAB.US,D,20171122,000000,26.3894,26.4362,26.3724,26.4262,660277.08918179,0
+SPAB.US,D,20171124,000000,26.4262,26.4262,26.3894,26.4262,85251.53547559,0
+SPAB.US,D,20171127,000000,26.4262,26.4262,26.3894,26.4082,411418.04907426,0
+SPAB.US,D,20171128,000000,26.4362,26.4471,26.3994,26.4162,514871.62998679,0
+SPAB.US,D,20171129,000000,26.3804,26.3894,26.3446,26.3714,742987.72998979,0
+SPAB.US,D,20171130,000000,26.3536,26.3694,26.3077,26.3346,470803.67855624,0
+SPAB.US,D,20171201,000000,26.3286,26.4312,26.3117,26.3754,961524.75752658,0
+SPAB.US,D,20171204,000000,26.3754,26.4073,26.3575,26.4043,565288.80516773,0
+SPAB.US,D,20171205,000000,26.3854,26.4112,26.3664,26.4112,2204374.7614529,0
+SPAB.US,D,20171206,000000,26.476,26.4829,26.4392,26.4481,671930.05393596,0
+SPAB.US,D,20171207,000000,26.4571,26.476,26.4112,26.4212,388785.00471503,0
+SPAB.US,D,20171208,000000,26.4312,26.4312,26.3854,26.4043,608986.16761317,0
+SPAB.US,D,20171211,000000,26.4212,26.4481,26.3754,26.3754,427420.66394913,0
+SPAB.US,D,20171212,000000,26.3944,26.3944,26.3476,26.3854,363929.43075129,0
+SPAB.US,D,20171213,000000,26.4212,26.4481,26.3854,26.4481,938917.82512836,0
+SPAB.US,D,20171214,000000,26.4571,26.466,26.4202,26.466,383786.57279384,0
+SPAB.US,D,20171215,000000,26.4571,26.476,26.4392,26.471,290954.53417557,0
+SPAB.US,D,20171218,000000,26.476,26.476,26.4212,26.4441,645051.80730008,0
+SPAB.US,D,20171219,000000,26.3984,26.4073,26.3057,26.3604,646547.21922106,0
+SPAB.US,D,20171220,000000,26.3226,26.3226,26.2769,26.3137,722393.42720178,0
+SPAB.US,D,20171221,000000,26.3137,26.3226,26.2769,26.3137,803861.74124938,0
+SPAB.US,D,20171222,000000,26.3516,26.3516,26.2968,26.3137,391307.82187115,0
+SPAB.US,D,20171226,000000,26.3426,26.3694,26.3226,26.3694,412314.89450436,0
+SPAB.US,D,20171227,000000,26.3984,26.4352,26.3604,26.4302,858775.19525516,0
+SPAB.US,D,20171228,000000,26.4352,26.4392,26.4092,26.4252,482651.4787118,0
+SPAB.US,D,20171229,000000,26.4352,26.4611,26.4252,26.4431,1280651.0847143,0
+SPAB.US,D,20180102,000000,26.4431,26.4431,26.3774,26.4033,2390515.884131,0
+SPAB.US,D,20180103,000000,26.4152,26.4252,26.3884,26.3884,668115.69901601,0
+SPAB.US,D,20180104,000000,26.3884,26.4073,26.3516,26.3884,1491662.845949,0
+SPAB.US,D,20180105,000000,26.4073,26.4142,26.3516,26.3694,1137841.7570275,0
+SPAB.US,D,20180108,000000,26.4073,26.4073,26.3516,26.3794,657144.65816669,0
+SPAB.US,D,20180109,000000,26.3604,26.3604,26.2868,26.2968,1961342.7058755,0
+SPAB.US,D,20180110,000000,26.2669,26.2968,26.2311,26.2868,4823967.8666133,0
+SPAB.US,D,20180111,000000,26.3057,26.3226,26.2589,26.3137,1339937.2878832,0
+SPAB.US,D,20180112,000000,26.3057,26.3226,26.2669,26.3137,1219580.2294409,0
+SPAB.US,D,20180116,000000,26.3137,26.3516,26.3057,26.3326,4614019.6656367,0
+SPAB.US,D,20180117,000000,26.3226,26.3226,26.2769,26.2968,1350317.7966911,0
+SPAB.US,D,20180118,000000,26.2499,26.2669,26.2121,26.2311,4402336.0235591,0
+SPAB.US,D,20180119,000000,26.241,26.241,26.1663,26.1753,4700125.8656823,0
+SPAB.US,D,20180122,000000,26.2021,26.2071,26.1464,26.1663,667770.21768571,0
+SPAB.US,D,20180123,000000,26.1932,26.2021,26.1663,26.2021,751954.17567843,0
+SPAB.US,D,20180124,000000,26.1753,26.1753,26.1464,26.1753,546018.17794175,0
+SPAB.US,D,20180125,000000,26.1663,26.2221,26.1375,26.2121,669080.8372672,0
+SPAB.US,D,20180126,000000,26.2021,26.2021,26.1563,26.1753,493042.03058173,0
+SPAB.US,D,20180129,000000,26.1464,26.1563,26.1185,26.1563,736646.54068893,0
+SPAB.US,D,20180130,000000,26.1464,26.1563,26.0926,26.0926,616380.8741102,0
+SPAB.US,D,20180131,000000,26.1185,26.1325,26.0648,26.1185,631068.85217879,0
+SPAB.US,D,20180201,000000,26.0956,26.1205,26.031,26.031,339592.078783,0
+SPAB.US,D,20180202,000000,26.005,26.005,25.9413,25.9762,1003976.780293,0
+SPAB.US,D,20180205,000000,25.9413,26.0777,25.9313,26.0678,587649.68254874,0
+SPAB.US,D,20180206,000000,26.0488,26.0488,25.995,26.005,557495.3891122,0
+SPAB.US,D,20180207,000000,26.005,26.022,25.9413,25.9582,498640.03329998,0
+SPAB.US,D,20180208,000000,25.9025,25.9582,25.8975,25.9025,442667.03626087,0
+SPAB.US,D,20180209,000000,25.8855,25.8975,25.8467,25.8467,1309329.0480475,0
+SPAB.US,D,20180212,000000,25.8367,25.9025,25.8367,25.8765,356457.39267743,0
+SPAB.US,D,20180213,000000,25.8765,25.8855,25.8467,25.8855,396690.90306416,0
+SPAB.US,D,20180214,000000,25.8467,25.8667,25.7899,25.7989,448887.70881861,0
+SPAB.US,D,20180215,000000,25.8079,25.8367,25.78,25.8168,823077.13163478,0
+SPAB.US,D,20180216,000000,25.8467,25.8855,25.8168,25.8467,700533.69861095,0
+SPAB.US,D,20180220,000000,25.8367,25.8667,25.8367,25.8367,442881.95778612,0
+SPAB.US,D,20180221,000000,25.8467,25.8667,25.7531,25.771,3290822.1533739,0
+SPAB.US,D,20180222,000000,25.8079,25.8268,25.7621,25.7899,1215484.668787,0
+SPAB.US,D,20180223,000000,25.8467,25.8557,25.7989,25.8467,576714.79672236,0
+SPAB.US,D,20180226,000000,25.9025,25.9025,25.8667,25.8855,326878.56668932,0
+SPAB.US,D,20180227,000000,25.9025,25.9025,25.78,25.8168,554890.21884827,0
+SPAB.US,D,20180228,000000,25.8467,25.8537,25.8079,25.8467,299576.50284011,0
+SPAB.US,D,20180301,000000,25.8965,25.9065,25.8407,25.8895,660307.21836757,0
+SPAB.US,D,20180302,000000,25.8795,25.8895,25.8208,25.8507,448854.56671425,0
+SPAB.US,D,20180305,000000,25.8895,25.8895,25.8119,25.8407,362629.85853791,0
+SPAB.US,D,20180306,000000,25.8307,25.8795,25.8307,25.8507,571882.07532297,0
+SPAB.US,D,20180307,000000,25.8607,25.8795,25.8307,25.8507,594308.2326065,0
+SPAB.US,D,20180308,000000,25.8607,25.8945,25.8407,25.8705,561766.70334985,0
+SPAB.US,D,20180309,000000,25.8407,25.8607,25.8307,25.8407,675411.98350615,0
+SPAB.US,D,20180312,000000,25.8607,25.8705,25.8357,25.8607,336461.65638028,0
+SPAB.US,D,20180313,000000,25.8895,25.8895,25.8507,25.8795,750170.52788015,0
+SPAB.US,D,20180314,000000,25.8705,25.9303,25.8607,25.9065,342093.80550909,0
+SPAB.US,D,20180315,000000,25.9253,25.9353,25.9065,25.9253,297362.00768515,0
+SPAB.US,D,20180316,000000,25.9154,25.9154,25.8895,25.9065,381402.34989231,0
+SPAB.US,D,20180319,000000,25.9065,25.9154,25.8507,25.8895,589821.9968436,0
+SPAB.US,D,20180320,000000,25.8607,25.8705,25.8507,25.8607,352257.38417945,0
+SPAB.US,D,20180321,000000,25.8307,25.8507,25.7939,25.8208,329427.49580644,0
+SPAB.US,D,20180322,000000,25.8895,25.9243,25.8607,25.8795,548083.03147399,0
+SPAB.US,D,20180323,000000,25.8795,25.9154,25.8637,25.8795,357839.31799862,0
+SPAB.US,D,20180326,000000,25.8895,25.9154,25.8795,25.8795,437454.68712064,0
+SPAB.US,D,20180327,000000,25.8705,25.9463,25.8705,25.9253,385500.92346482,0
+SPAB.US,D,20180328,000000,25.9612,25.9901,25.9353,25.9353,344070.28009636,0
+SPAB.US,D,20180329,000000,25.9522,26.0518,25.9522,26.026,734441.08428971,0
+SPAB.US,D,20180402,000000,26.023,26.0588,25.995,26.0408,587643.65671159,0
+SPAB.US,D,20180403,000000,26.0319,26.0319,25.9772,26.013,1025681.8457302,0
+SPAB.US,D,20180404,000000,26.023,26.0319,25.9672,25.9871,390333.6448642,0
+SPAB.US,D,20180405,000000,25.9592,25.9871,25.9323,25.9592,1043184.894057,0
+SPAB.US,D,20180406,000000,26.013,26.023,25.9493,26.013,454648.40914007,0
+SPAB.US,D,20180409,000000,26.005,26.0408,25.9493,26.023,423986.9410762,0
+SPAB.US,D,20180410,000000,26.005,26.0319,25.9672,25.9772,834846.59590731,0
+SPAB.US,D,20180411,000000,25.996,26.0358,25.996,26.013,312025.88240512,0
+SPAB.US,D,20180412,000000,26.005,26.005,25.9592,25.9772,358640.75434041,0
+SPAB.US,D,20180413,000000,25.9493,25.9871,25.9423,25.9772,323670.81270975,0
+SPAB.US,D,20180416,000000,25.9772,25.996,25.9224,25.996,298036.90144666,0
+SPAB.US,D,20180417,000000,25.9672,26.013,25.9423,26.005,463925.18544227,0
+SPAB.US,D,20180418,000000,25.9772,25.9871,25.9323,25.9323,414755.35855269,0
+SPAB.US,D,20180419,000000,25.8945,25.9035,25.8577,25.8865,10000070.592051,0
+SPAB.US,D,20180420,000000,25.8477,25.8477,25.7999,25.7999,479310.15200862,0
+SPAB.US,D,20180423,000000,25.7909,25.8178,25.7541,25.772,2170425.1949141,0
+SPAB.US,D,20180424,000000,25.781,25.781,25.7442,25.772,824799.5167553,0
+SPAB.US,D,20180425,000000,25.7272,25.7541,25.6914,25.7112,882538.08408121,0
+SPAB.US,D,20180426,000000,25.7212,25.7541,25.7212,25.7442,861297.00810509,0
+SPAB.US,D,20180427,000000,25.7442,25.7909,25.7442,25.7909,252921.4586571,0
+SPAB.US,D,20180430,000000,25.8089,25.8377,25.781,25.7999,760294.938609,0
+SPAB.US,D,20180501,000000,25.8059,25.8059,25.7601,25.77,558863.25414668,0
+SPAB.US,D,20180502,000000,25.7969,25.7969,25.7511,25.7601,323167.65530719,0
+SPAB.US,D,20180503,000000,25.77,25.8159,25.77,25.778,344356.50736129,0
+SPAB.US,D,20180504,000000,25.8159,25.8159,25.77,25.778,224604.04124704,0
+SPAB.US,D,20180507,000000,25.8059,25.8059,25.778,25.7969,296535.46368854,0
+SPAB.US,D,20180508,000000,25.778,25.7879,25.7412,25.77,1560776.1852137,0
+SPAB.US,D,20180509,000000,25.7511,25.77,25.7322,25.7412,551401.25913475,0
+SPAB.US,D,20180510,000000,25.7412,25.778,25.7342,25.778,509129.00717679,0
+SPAB.US,D,20180511,000000,25.8059,25.8059,25.778,25.7879,450356.00447238,0
+SPAB.US,D,20180514,000000,25.8059,25.8059,25.778,25.7879,487805.57809287,0
+SPAB.US,D,20180515,000000,25.6874,25.7322,25.6674,25.6874,326195.63847825,0
+SPAB.US,D,20180516,000000,25.6595,25.6774,25.6406,25.6496,544874.27318823,0
+SPAB.US,D,20180517,000000,25.6127,25.6496,25.6037,25.6037,587950.97440656,0
+SPAB.US,D,20180518,000000,25.6406,25.6774,25.6127,25.6674,509126.99856441,0
+SPAB.US,D,20180521,000000,25.6974,25.6974,25.6674,25.6824,425419.08170703,0
+SPAB.US,D,20180522,000000,25.6874,25.6974,25.6406,25.6874,664674.94599973,0
+SPAB.US,D,20180523,000000,25.7322,25.7412,25.7073,25.7322,730060.30067704,0
+SPAB.US,D,20180524,000000,25.8059,25.8198,25.77,25.7969,398377.13316173,0
+SPAB.US,D,20180525,000000,25.8248,25.8745,25.8248,25.8647,260638.54744199,0
+SPAB.US,D,20180529,000000,25.9293,26.0378,25.9164,26.011,623133.82895007,0
+SPAB.US,D,20180530,000000,26.0757,26.0757,25.9572,25.993,413580.3203072,0
+SPAB.US,D,20180531,000000,25.9562,26.02,25.9473,25.9642,259421.32833641,0
+SPAB.US,D,20180601,000000,25.8915,25.9542,25.8327,25.9373,1125682.6219522,0
+SPAB.US,D,20180604,000000,25.9085,25.9144,25.8527,25.8627,298388.40861411,0
+SPAB.US,D,20180605,000000,25.8815,25.9085,25.8627,25.8915,324332.65049076,0
+SPAB.US,D,20180606,000000,25.8427,25.8627,25.8139,25.8228,939831.74376374,0
+SPAB.US,D,20180607,000000,25.8427,25.8815,25.7959,25.8627,955042.96535874,0
+SPAB.US,D,20180608,000000,25.8815,25.8815,25.8427,25.8627,322493.76585188,0
+SPAB.US,D,20180611,000000,25.8039,25.8427,25.8039,25.8327,392054.02137234,0
+SPAB.US,D,20180612,000000,25.8039,25.8527,25.7959,25.8427,2037928.0832141,0
+SPAB.US,D,20180613,000000,25.8527,25.8725,25.786,25.8327,410255.06250309,0
+SPAB.US,D,20180614,000000,25.8527,25.8725,25.8228,25.8725,500899.72223361,0
+SPAB.US,D,20180615,000000,25.9085,25.9174,25.8725,25.8915,462256.02854996,0
+SPAB.US,D,20180618,000000,25.9085,25.9085,25.8527,25.8915,605842.68922994,0
+SPAB.US,D,20180619,000000,25.9273,25.9273,25.8985,25.9273,376211.09118212,0
+SPAB.US,D,20180620,000000,25.9273,25.9273,25.8527,25.8725,321884.15199289,0
+SPAB.US,D,20180621,000000,25.8427,25.8985,25.8427,25.8815,268626.79889892,0
+SPAB.US,D,20180622,000000,25.8915,25.9134,25.8627,25.8627,537028.63321067,0
+SPAB.US,D,20180625,000000,25.9085,25.9164,25.8627,25.8915,431628.70689664,0
+SPAB.US,D,20180626,000000,25.9085,25.9273,25.8627,25.9085,260712.86610025,0
+SPAB.US,D,20180627,000000,25.9542,25.9831,25.9085,25.9732,364067.0206997,0
+SPAB.US,D,20180628,000000,25.9542,25.9831,25.9453,25.9542,406323.20375857,0
+SPAB.US,D,20180629,000000,25.9632,25.9732,25.9273,25.9632,400055.32880978,0
+SPAB.US,D,20180702,000000,25.9273,25.9273,25.8725,25.8915,808592.02341712,0
+SPAB.US,D,20180703,000000,25.8985,25.9632,25.8945,25.9273,273318.91743132,0
+SPAB.US,D,20180705,000000,25.9453,25.9722,25.9273,25.9632,576239.7598932,0
+SPAB.US,D,20180706,000000,25.9732,25.992,25.9542,25.9732,873469.19916091,0
+SPAB.US,D,20180709,000000,25.9373,25.9732,25.9273,25.9632,468889.47095291,0
+SPAB.US,D,20180710,000000,25.9632,25.9632,25.9273,25.9453,641863.13513819,0
+SPAB.US,D,20180711,000000,25.9732,25.992,25.9373,25.9632,615237.97366288,0
+SPAB.US,D,20180712,000000,25.9831,25.992,25.9453,25.9732,262016.45553841,0
+SPAB.US,D,20180713,000000,26.002,26.019,25.9831,26.019,215973.03382677,0
+SPAB.US,D,20180716,000000,25.992,26.01,25.9542,25.992,250827.48024527,0
+SPAB.US,D,20180717,000000,25.9831,25.992,25.9542,25.9632,355028.26496518,0
+SPAB.US,D,20180718,000000,25.9542,25.9831,25.9373,25.9542,350760.9679523,0
+SPAB.US,D,20180719,000000,25.9542,26.01,25.9542,25.992,833916.60837285,0
+SPAB.US,D,20180720,000000,25.9632,26.002,25.9273,25.9453,307003.3471353,0
+SPAB.US,D,20180723,000000,25.8915,25.9085,25.8627,25.8627,341995.3835022,0
+SPAB.US,D,20180724,000000,25.8725,25.8725,25.8427,25.8677,217168.15819611,0
+SPAB.US,D,20180725,000000,25.8725,25.9273,25.8725,25.9085,398769.81688309,0
+SPAB.US,D,20180726,000000,25.9085,25.9085,25.8725,25.8915,291974.90926737,0
+SPAB.US,D,20180727,000000,25.9174,25.9174,25.8627,25.8915,313749.27183183,0
+SPAB.US,D,20180730,000000,25.8915,25.9085,25.8627,25.8815,253532.07682227,0
+SPAB.US,D,20180731,000000,25.8915,25.9373,25.8815,25.9085,360344.05764326,0
+SPAB.US,D,20180801,000000,25.8527,25.9174,25.8527,25.8915,657024.14142356,0
+SPAB.US,D,20180802,000000,25.8815,25.8915,25.8527,25.8915,380018.41595874,0
+SPAB.US,D,20180803,000000,25.9273,25.9273,25.8935,25.9085,383169.92879151,0
+SPAB.US,D,20180806,000000,25.9453,25.9732,25.9423,25.9632,306126.58782905,0
+SPAB.US,D,20180807,000000,25.9732,25.9732,25.9174,25.9373,1431879.5112147,0
+SPAB.US,D,20180808,000000,25.9273,25.9273,25.8815,25.8915,485257.65328193,0
+SPAB.US,D,20180809,000000,25.9273,25.9542,25.9174,25.9373,667874.66552975,0
+SPAB.US,D,20180810,000000,26.028,26.0747,25.9493,26.0548,545562.22293024,0
+SPAB.US,D,20180813,000000,26.0368,26.0478,26.002,26.0368,410687.91847215,0
+SPAB.US,D,20180814,000000,26.0368,26.0368,26.01,26.01,291190.54613086,0
+SPAB.US,D,20180815,000000,25.992,26.0747,25.992,26.0328,430104.17009608,0
+SPAB.US,D,20180816,000000,26.0847,26.0847,26.028,26.0368,351854.65739617,0
+SPAB.US,D,20180817,000000,26.0648,26.0946,26.0368,26.0648,330498.08620789,0
+SPAB.US,D,20180820,000000,26.1136,26.1215,26.0847,26.1215,648323.83687599,0
+SPAB.US,D,20180821,000000,26.1315,26.1315,26.0648,26.0847,448671.78298717,0
+SPAB.US,D,20180822,000000,26.1136,26.1215,26.0747,26.0946,324459.19307104,0
+SPAB.US,D,20180823,000000,26.0946,26.1146,26.0946,26.0946,382827.46037978,0
+SPAB.US,D,20180824,000000,26.1046,26.1315,26.0747,26.1215,261262.22158768,0
+SPAB.US,D,20180827,000000,26.1046,26.1136,26.0847,26.0847,390437.08840206,0
+SPAB.US,D,20180828,000000,26.0847,26.0847,26.0458,26.0458,393070.37923938,0
+SPAB.US,D,20180829,000000,26.0368,26.0747,26.019,26.0548,545069.10858962,0
+SPAB.US,D,20180830,000000,26.0458,26.0847,26.0458,26.0548,692106.5653478,0
+SPAB.US,D,20180831,000000,26.1046,26.1215,26.0648,26.0747,303848.82138395,0
+SPAB.US,D,20180904,000000,26.1603,26.1603,26.028,26.028,535465.93277479,0
+SPAB.US,D,20180905,000000,26.019,26.0368,26.01,26.028,432751.52122011,0
+SPAB.US,D,20180906,000000,26.028,26.0548,26.013,26.0458,345537.57144393,0
+SPAB.US,D,20180907,000000,25.992,26.01,25.9831,26.002,268700.11325099,0
+SPAB.US,D,20180910,000000,26.002,26.01,25.992,26.01,382838.5077479,0
+SPAB.US,D,20180911,000000,25.992,25.992,25.9273,25.9542,522519.42164438,0
+SPAB.US,D,20180912,000000,25.9732,25.9831,25.9542,25.9632,427324.25055463,0
+SPAB.US,D,20180913,000000,25.9831,26.002,25.9453,25.9831,602289.45392008,0
+SPAB.US,D,20180914,000000,25.9542,25.9732,25.9273,25.9542,408234.39844332,0
+SPAB.US,D,20180917,000000,25.8905,25.9732,25.8905,25.9542,292055.25376279,0
+SPAB.US,D,20180918,000000,25.9085,25.9224,25.8805,25.8905,407809.5769238,0
+SPAB.US,D,20180919,000000,25.8417,25.8667,25.8218,25.8417,555443.59156046,0
+SPAB.US,D,20180920,000000,25.8417,25.8715,25.8317,25.8617,364489.83360684,0
+SPAB.US,D,20180921,000000,25.8317,25.8715,25.8317,25.8617,401208.27231903,0
+SPAB.US,D,20180924,000000,25.8317,25.8775,25.8317,25.8417,249356.17167293,0
+SPAB.US,D,20180925,000000,25.8417,25.8417,25.8218,25.8317,560538.43687615,0
+SPAB.US,D,20180926,000000,25.8317,25.8985,25.8317,25.8617,606042.5461623,0
+SPAB.US,D,20180927,000000,25.9085,25.9085,25.8617,25.8985,412032.68446421,0
+SPAB.US,D,20180928,000000,25.9453,25.9453,25.8985,25.9273,520966.76427043,0
+SPAB.US,D,20181001,000000,25.8805,25.9164,25.8696,25.8905,327562.49920655,0
+SPAB.US,D,20181002,000000,25.9085,25.9273,25.8905,25.9085,657842.65097063,0
+SPAB.US,D,20181003,000000,25.8985,25.9045,25.785,25.7949,615512.14925349,0
+SPAB.US,D,20181004,000000,25.785,25.785,25.7122,25.7481,489747.9062696,0
+SPAB.US,D,20181005,000000,25.6087,25.7122,25.6087,25.6824,697947.61016469,0
+SPAB.US,D,20181008,000000,25.6546,25.6924,25.6546,25.6635,717221.25030925,0
+SPAB.US,D,20181009,000000,25.6635,25.7024,25.6546,25.6924,647613.79239773,0
+SPAB.US,D,20181010,000000,25.6546,25.6924,25.6546,25.6924,493856.52290403,0
+SPAB.US,D,20181011,000000,25.6824,25.767,25.6824,25.7531,854849.3623478,0
+SPAB.US,D,20181012,000000,25.767,25.8039,25.7362,25.775,531965.92569315,0
+SPAB.US,D,20181015,000000,25.7382,25.775,25.7222,25.7292,1170505.8116396,0
+SPAB.US,D,20181016,000000,25.7292,25.767,25.7222,25.7481,554707.4351212,0
+SPAB.US,D,20181017,000000,25.767,25.767,25.7122,25.7122,1091682.8401036,0
+SPAB.US,D,20181018,000000,25.7024,25.7222,25.6635,25.7122,250191.75442527,0
+SPAB.US,D,20181019,000000,25.6824,25.6854,25.6456,25.6724,390265.35204311,0
+SPAB.US,D,20181022,000000,25.6924,25.6924,25.6366,25.6546,419200.41776168,0
+SPAB.US,D,20181023,000000,25.7382,25.7382,25.6824,25.7024,386916.99519656,0
+SPAB.US,D,20181024,000000,25.7024,25.775,25.7024,25.767,709275.17971242,0
+SPAB.US,D,20181025,000000,25.7382,25.767,25.7222,25.7292,440295.86933985,0
+SPAB.US,D,20181026,000000,25.7571,25.8129,25.7571,25.785,337334.39846177,0
+SPAB.US,D,20181029,000000,25.8218,25.8218,25.767,25.7949,561335.85599318,0
+SPAB.US,D,20181030,000000,25.767,25.775,25.7292,25.7481,336019.76165549,0
+SPAB.US,D,20181031,000000,25.7222,25.7382,25.6924,25.6924,473304.40097613,0
+SPAB.US,D,20181101,000000,25.7024,25.7222,25.6635,25.7024,421499.27463683,0
+SPAB.US,D,20181102,000000,25.6824,25.7122,25.6366,25.6546,3926234.6298362,0
+SPAB.US,D,20181105,000000,25.6635,25.6635,25.6177,25.6276,1071792.5559568,0
+SPAB.US,D,20181106,000000,25.6635,25.6635,25.6177,25.6546,940515.67628099,0
+SPAB.US,D,20181107,000000,25.6724,25.7122,25.6456,25.6546,796649.81847943,0
+SPAB.US,D,20181108,000000,25.6824,25.6824,25.6276,25.6366,4115661.8423769,0
+SPAB.US,D,20181109,000000,25.6366,25.6774,25.6366,25.6546,1012709.2226388,0
+SPAB.US,D,20181112,000000,25.6546,25.6874,25.6456,25.6824,500291.11268082,0
+SPAB.US,D,20181113,000000,25.6824,25.7073,25.6366,25.6824,706936.15058957,0
+SPAB.US,D,20181114,000000,25.6824,25.7292,25.6724,25.7122,778012.90846105,0
+SPAB.US,D,20181115,000000,25.7222,25.7292,25.6924,25.7222,973069.25721195,0
+SPAB.US,D,20181116,000000,25.7222,25.7949,25.7024,25.7949,530216.42430542,0
+SPAB.US,D,20181119,000000,25.767,25.8129,25.767,25.8129,416294.95994613,0
+SPAB.US,D,20181120,000000,25.775,25.8129,25.7571,25.7949,960749.4331458,0
+SPAB.US,D,20181121,000000,25.7949,25.8129,25.7571,25.8129,815792.89881894,0
+SPAB.US,D,20181123,000000,25.785,25.8317,25.785,25.785,336332.10088143,0
+SPAB.US,D,20181126,000000,25.7949,25.8218,25.775,25.785,438074.34404155,0
+SPAB.US,D,20181127,000000,25.767,25.8417,25.767,25.8129,2957619.4705889,0
+SPAB.US,D,20181128,000000,25.8218,25.8517,25.775,25.8039,1380507.2408445,0
+SPAB.US,D,20181129,000000,25.8317,25.8617,25.8039,25.8617,888923.46285454,0
+SPAB.US,D,20181130,000000,25.8218,25.8577,25.8129,25.8517,402349.16415396,0
+SPAB.US,D,20181203,000000,25.8517,25.8995,25.8129,25.8995,688095.36641405,0
+SPAB.US,D,20181204,000000,25.9283,25.993,25.9154,25.9642,2040259.0778874,0
+SPAB.US,D,20181206,000000,26.003,26.026,25.9433,26.011,637523.52807943,0
+SPAB.US,D,20181207,000000,25.9841,26.0668,25.9383,26.0668,966924.91192487,0
+SPAB.US,D,20181210,000000,26.1345,26.1345,26.0478,26.0668,1143950.9515978,0
+SPAB.US,D,20181211,000000,26.0767,26.0966,26.029,26.0568,4894592.686698,0
+SPAB.US,D,20181212,000000,26.0568,26.0966,26.011,26.0478,3985592.1387448,0
+SPAB.US,D,20181213,000000,26.0478,26.0966,26.029,26.0767,1361186.3983088,0
+SPAB.US,D,20181214,000000,26.0966,26.1155,26.0388,26.0568,996761.84460451,0
+SPAB.US,D,20181217,000000,26.0568,26.1345,26.0568,26.1066,1126264.1152377,0
+SPAB.US,D,20181218,000000,26.1633,26.2201,26.1195,26.2001,1312621.1637472,0
+SPAB.US,D,20181219,000000,26.1823,26.2669,26.1823,26.2201,1084165.6082511,0
+SPAB.US,D,20181220,000000,26.3614,26.3614,26.1823,26.1823,1381941.3900876,0
+SPAB.US,D,20181221,000000,26.2201,26.2291,26.1633,26.1863,882633.49316951,0
+SPAB.US,D,20181224,000000,26.239,26.2579,26.1863,26.2201,571681.21408442,0
+SPAB.US,D,20181226,000000,26.239,26.2769,26.1345,26.1345,1318795.6382201,0
+SPAB.US,D,20181227,000000,26.1434,26.239,26.1434,26.2001,1614250.4684453,0
+SPAB.US,D,20181228,000000,26.2001,26.2759,26.2001,26.2669,1072743.6339212,0
+SPAB.US,D,20181231,000000,26.2769,26.3326,26.2669,26.3226,1622412.4648735,0
+SPAB.US,D,20190102,000000,26.2968,26.3804,26.2968,26.3526,4693504.4749537,0
+SPAB.US,D,20190103,000000,26.3526,26.464,26.3526,26.464,1319671.3932202,0
+SPAB.US,D,20190104,000000,26.3904,26.4092,26.3614,26.3614,2408375.4611562,0
+SPAB.US,D,20190107,000000,26.3614,26.4004,26.3326,26.3326,1528368.2286807,0
+SPAB.US,D,20190108,000000,26.2968,26.3804,26.2968,26.3226,1243276.8340582,0
+SPAB.US,D,20190109,000000,26.3326,26.3614,26.3226,26.3526,1254106.2677344,0
+SPAB.US,D,20190110,000000,26.3704,26.3704,26.2868,26.3226,1524060.7594201,0
+SPAB.US,D,20190111,000000,26.3614,26.3704,26.3426,26.3426,505015.36901139,0
+SPAB.US,D,20190114,000000,26.3904,26.3904,26.3226,26.3526,491378.89952658,0
+SPAB.US,D,20190115,000000,26.3704,26.3704,26.3187,26.3326,690127.07784194,0
+SPAB.US,D,20190116,000000,26.2868,26.3426,26.2868,26.3326,1162177.1003834,0
+SPAB.US,D,20190117,000000,26.3426,26.3526,26.3057,26.3057,1238356.7380201,0
+SPAB.US,D,20190118,000000,26.2769,26.3326,26.2769,26.2968,1085523.4302236,0
+SPAB.US,D,20190122,000000,26.3526,26.3804,26.3226,26.3704,2311345.4226523,0
+SPAB.US,D,20190123,000000,26.3704,26.3704,26.3326,26.3526,1088533.3358832,0
+SPAB.US,D,20190124,000000,26.4182,26.4372,26.3804,26.4004,1198320.0716471,0
+SPAB.US,D,20190125,000000,26.4182,26.4182,26.3804,26.3904,635806.16448987,0
+SPAB.US,D,20190128,000000,26.4092,26.4182,26.3904,26.4092,694223.64280206,0
+SPAB.US,D,20190129,000000,26.4004,26.4461,26.3904,26.4461,677105.24374708,0
+SPAB.US,D,20190130,000000,26.4461,26.5029,26.4282,26.5029,446170.0562611,0
+SPAB.US,D,20190131,000000,26.5487,26.6054,26.5149,26.5955,805546.96704077,0
+SPAB.US,D,20190201,000000,26.5865,26.5865,26.5029,26.5198,1957849.7289373,0
+SPAB.US,D,20190204,000000,26.5198,26.5198,26.4541,26.4939,2800289.8839677,0
+SPAB.US,D,20190205,000000,26.5387,26.5775,26.5198,26.5487,679267.51498001,0
+SPAB.US,D,20190206,000000,26.5955,26.6054,26.5387,26.5775,703568.71192536,0
+SPAB.US,D,20190207,000000,26.6154,26.6154,26.5487,26.6054,1653129.169778,0
+SPAB.US,D,20190208,000000,26.5775,26.6433,26.5775,26.6353,453821.86514346,0
+SPAB.US,D,20190211,000000,26.5775,26.6054,26.5775,26.6054,328292.62980867,0
+SPAB.US,D,20190212,000000,26.6154,26.6154,26.5686,26.6054,2262432.6981481,0
+SPAB.US,D,20190213,000000,26.5387,26.5865,26.5387,26.5686,699198.97568082,0
+SPAB.US,D,20190214,000000,26.6353,26.6353,26.5865,26.5865,706651.93193702,0
+SPAB.US,D,20190215,000000,26.5865,26.6253,26.5775,26.5955,789954.10909253,0
+SPAB.US,D,20190219,000000,26.6054,26.6632,26.6054,26.6532,7055707.9632056,0
+SPAB.US,D,20190220,000000,26.6433,26.6592,26.6154,26.6253,1003570.036285,0
+SPAB.US,D,20190221,000000,26.6054,26.6054,26.5686,26.5955,837859.51448548,0
+SPAB.US,D,20190222,000000,26.6353,26.6632,26.5955,26.6532,518037.20310626,0
+SPAB.US,D,20190225,000000,26.6532,26.6532,26.6054,26.6253,771444.74596063,0
+SPAB.US,D,20190226,000000,26.6732,26.6831,26.6353,26.6632,572948.64849965,0
+SPAB.US,D,20190227,000000,26.6253,26.6532,26.6154,26.6154,1185985.1829881,0
+SPAB.US,D,20190228,000000,26.6253,26.6253,26.5547,26.5587,1468131.9518534,0
+SPAB.US,D,20190301,000000,26.5775,26.5955,26.5029,26.5287,2803474.5389049,0
+SPAB.US,D,20190304,000000,26.5775,26.5775,26.5487,26.5775,1225788.8503244,0
+SPAB.US,D,20190305,000000,26.5775,26.5955,26.5487,26.5955,1057508.3089776,0
+SPAB.US,D,20190306,000000,26.5865,26.6353,26.5865,26.6154,994181.7819954,0
+SPAB.US,D,20190307,000000,26.6632,26.712,26.6393,26.6831,489843.3153579,0
+SPAB.US,D,20190308,000000,26.703,26.7308,26.6582,26.7308,675336.66054169,0
+SPAB.US,D,20190311,000000,26.712,26.722,26.6732,26.712,877006.36557168,0
+SPAB.US,D,20190312,000000,26.7308,26.7837,26.722,26.7688,924227.83844738,0
+SPAB.US,D,20190313,000000,26.7787,26.7787,26.7398,26.7498,435993.42161022,0
+SPAB.US,D,20190314,000000,26.7688,26.7688,26.712,26.722,359679.20694369,0
+SPAB.US,D,20190315,000000,26.7688,26.7886,26.7498,26.7688,379557.43941627,0
+SPAB.US,D,20190318,000000,26.7886,26.7886,26.7598,26.7787,844740.01621184,0
+SPAB.US,D,20190319,000000,26.7787,26.7787,26.7398,26.7688,2419488.1091787,0
+SPAB.US,D,20190320,000000,26.8076,26.8753,26.7688,26.8663,530093.8989499,0
+SPAB.US,D,20190321,000000,26.8941,26.9041,26.8753,26.8941,574214.07430248,0
+SPAB.US,D,20190322,000000,26.9679,27.0137,26.939,27.0137,2373067.0683386,0
+SPAB.US,D,20190325,000000,27.0416,27.1102,27.0047,27.0704,972392.35483805,0
+SPAB.US,D,20190326,000000,27.0516,27.0904,27.0316,27.0804,460103.80037896,0
+SPAB.US,D,20190327,000000,27.1003,27.1481,27.0804,27.1292,857287.81778373,0
+SPAB.US,D,20190328,000000,27.1192,27.1381,27.0904,27.1381,2042179.311328,0
+SPAB.US,D,20190329,000000,27.0904,27.1192,27.0704,27.1102,757466.81237029,0
+SPAB.US,D,20190401,000000,27.0704,27.0704,26.9768,27.0047,2170357.9063991,0
+SPAB.US,D,20190402,000000,27.0047,27.0216,26.9858,27.0047,1383146.5575189,0
+SPAB.US,D,20190403,000000,26.9858,26.9958,26.9679,26.9858,809386.42961556,0
+SPAB.US,D,20190404,000000,26.9679,27.0137,26.9679,26.9958,1304104.647233,0
+SPAB.US,D,20190405,000000,27.0047,27.0216,26.9958,27.0137,844424.66406732,0
+SPAB.US,D,20190408,000000,27.0516,27.0516,26.9958,27.0137,908580.74796474,0
+SPAB.US,D,20190409,000000,27.0416,27.0416,27.0047,27.0316,2433891.8685947,0
+SPAB.US,D,20190410,000000,27.0704,27.0704,27.0416,27.0604,469795.35513875,0
+SPAB.US,D,20190411,000000,27.0516,27.0604,27.0137,27.0316,2478368.5726457,0
+SPAB.US,D,20190412,000000,26.9958,27.0047,26.9679,26.9858,573955.96761094,0
+SPAB.US,D,20190415,000000,26.9768,26.9958,26.9679,26.9958,598821.5846366,0
+SPAB.US,D,20190416,000000,26.9858,26.9858,26.9489,26.9679,542831.51439223,0
+SPAB.US,D,20190417,000000,26.9301,26.9679,26.9301,26.9489,755210.13635524,0
+SPAB.US,D,20190418,000000,26.9579,27.0007,26.9579,26.9858,620314.7414671,0
+SPAB.US,D,20190422,000000,26.9958,26.9958,26.9489,26.9489,648445.3579253,0
+SPAB.US,D,20190423,000000,26.9858,26.9958,26.9659,26.9958,609456.18291136,0
+SPAB.US,D,20190424,000000,27.0416,27.0516,27.0216,27.0516,958533.93368465,0
+SPAB.US,D,20190425,000000,27.0416,27.0604,27.0216,27.0516,424145.62145466,0
+SPAB.US,D,20190426,000000,27.1102,27.1102,27.0804,27.0804,713878.91929987,0
+SPAB.US,D,20190429,000000,27.0904,27.0904,27.0416,27.0516,397944.27719268,0
+SPAB.US,D,20190430,000000,27.0704,27.1102,27.0516,27.0804,938199.74620057,0
+SPAB.US,D,20190501,000000,27.1102,27.176,27.0804,27.1003,1060348.4868907,0
+SPAB.US,D,20190502,000000,27.0904,27.0904,27.0316,27.0416,565707.6008501,0
+SPAB.US,D,20190503,000000,27.0704,27.0904,27.0604,27.0704,452114.54461583,0
+SPAB.US,D,20190506,000000,27.1381,27.1381,27.0904,27.1292,566203.72810931,0
+SPAB.US,D,20190507,000000,27.1571,27.167,27.1192,27.1381,569205.59931936,0
+SPAB.US,D,20190508,000000,27.1859,27.1859,27.1102,27.1381,740284.13771897,0
+SPAB.US,D,20190509,000000,27.1481,27.176,27.1232,27.1571,527996.9076195,0
+SPAB.US,D,20190510,000000,27.1381,27.176,27.1292,27.1571,559074.15844716,0
+SPAB.US,D,20190513,000000,27.2059,27.2247,27.167,27.2247,1088916.9808489,0
+SPAB.US,D,20190514,000000,27.1859,27.2347,27.1859,27.2059,727033.32181217,0
+SPAB.US,D,20190515,000000,27.2547,27.2745,27.2158,27.2745,998853.81440395,0
+SPAB.US,D,20190516,000000,27.2447,27.2547,27.2059,27.2347,2503203.0561794,0
+SPAB.US,D,20190517,000000,27.2447,27.2745,27.2297,27.2347,685726.20810542,0
+SPAB.US,D,20190520,000000,27.2158,27.2447,27.2059,27.2347,1110566.8094454,0
+SPAB.US,D,20190521,000000,27.2247,27.2347,27.176,27.2059,617798.95445432,0
+SPAB.US,D,20190522,000000,27.2247,27.2646,27.2099,27.2447,1043546.4442864,0
+SPAB.US,D,20190523,000000,27.2646,27.3512,27.2646,27.3213,2101064.796326,0
+SPAB.US,D,20190524,000000,27.3512,27.3512,27.3034,27.3413,404855.912411,0
+SPAB.US,D,20190528,000000,27.3512,27.398,27.3512,27.3791,625949.90351448,0
+SPAB.US,D,20190529,000000,27.4348,27.4548,27.389,27.398,1912389.8091236,0
+SPAB.US,D,20190530,000000,27.398,27.4737,27.387,27.4638,1224649.9671018,0
+SPAB.US,D,20190531,000000,27.4826,27.5763,27.4826,27.5673,2054968.1463861,0
+SPAB.US,D,20190603,000000,27.6141,27.6639,27.5763,27.6539,2544200.8435788,0
+SPAB.US,D,20190604,000000,27.6141,27.6439,27.5763,27.6241,975234.54136347,0
+SPAB.US,D,20190605,000000,27.6241,27.6439,27.6011,27.6141,532559.47065304,0
+SPAB.US,D,20190606,000000,27.6141,27.6439,27.5853,27.6041,538576.26905365,0
+SPAB.US,D,20190607,000000,27.6738,27.7017,27.6439,27.6639,1035429.6416367,0
+SPAB.US,D,20190610,000000,27.6439,27.6439,27.6041,27.6141,697495.67237796,0
+SPAB.US,D,20190611,000000,27.5763,27.6141,27.5723,27.5853,1694167.1294252,0
+SPAB.US,D,20190612,000000,27.5951,27.6439,27.5951,27.634,577233.0187178,0
+SPAB.US,D,20190613,000000,27.6738,27.6918,27.6439,27.6639,548946.73479972,0
+SPAB.US,D,20190614,000000,27.6639,27.6928,27.6539,27.6838,367393.28281,0
+SPAB.US,D,20190617,000000,27.7027,27.7027,27.6619,27.6928,1407499.9783863,0
+SPAB.US,D,20190618,000000,27.7514,27.7714,27.7136,27.7416,948133.3387528,0
+SPAB.US,D,20190619,000000,27.7216,27.8481,27.7027,27.8481,1279089.3885846,0
+SPAB.US,D,20190620,000000,27.866,27.9237,27.866,27.8859,1912596.6961993,0
+SPAB.US,D,20190621,000000,27.8571,27.866,27.8092,27.8092,593663.46803078,0
+SPAB.US,D,20190624,000000,27.8759,27.9049,27.8461,27.8859,1341716.9184566,0
+SPAB.US,D,20190625,000000,27.9147,27.9237,27.862,27.8859,560578.60912386,0
+SPAB.US,D,20190626,000000,27.8859,27.8859,27.8192,27.8192,672797.77448648,0
+SPAB.US,D,20190627,000000,27.8481,27.9049,27.8431,27.9049,660071.20641228,0
+SPAB.US,D,20190628,000000,27.8959,27.9237,27.8789,27.9147,1784108.7748207,0
+SPAB.US,D,20190701,000000,27.9527,27.9527,27.866,27.9049,1545628.2349089,0
+SPAB.US,D,20190702,000000,27.9337,27.9705,27.9099,27.9606,884813.84191392,0
+SPAB.US,D,20190703,000000,27.9705,28.0253,27.9527,28.0184,555797.1073403,0
+SPAB.US,D,20190705,000000,27.9237,27.9287,27.8481,27.9147,632085.21004583,0
+SPAB.US,D,20190708,000000,27.9147,27.9237,27.8859,27.8959,1208529.8484024,0
+SPAB.US,D,20190709,000000,27.866,27.8959,27.8571,27.8959,825602.96170948,0
+SPAB.US,D,20190710,000000,27.9237,27.9237,27.8571,27.8959,1424090.112384,0
+SPAB.US,D,20190711,000000,27.8759,27.8759,27.7904,27.8003,1545396.2401783,0
+SPAB.US,D,20190712,000000,27.8003,27.8292,27.7804,27.8192,613298.65840472,0
+SPAB.US,D,20190715,000000,27.8292,27.8571,27.8262,27.8481,519016.40164416,0
+SPAB.US,D,20190716,000000,27.8092,27.8292,27.7814,27.8192,1752073.4158852,0
+SPAB.US,D,20190717,000000,27.8481,27.9049,27.8292,27.8959,698459.80632297,0
+SPAB.US,D,20190718,000000,27.9527,27.9606,27.8759,27.9527,775297.26451591,0
+SPAB.US,D,20190719,000000,27.9237,27.9427,27.9009,27.9237,675783.57679745,0
+SPAB.US,D,20190722,000000,27.9705,27.9705,27.9427,27.9527,499629.27489981,0
+SPAB.US,D,20190723,000000,27.9427,27.9517,27.9049,27.9237,769416.04745132,0
+SPAB.US,D,20190724,000000,27.9237,27.9705,27.9237,27.9606,578500.45313303,0
+SPAB.US,D,20190725,000000,27.9527,27.9527,27.8759,27.9237,552772.13708781,0
+SPAB.US,D,20190726,000000,27.9147,27.9337,27.9049,27.9237,500108.32895374,0
+SPAB.US,D,20190729,000000,27.9427,27.9606,27.9237,27.9237,460849.99988015,0
+SPAB.US,D,20190730,000000,27.9606,27.9606,27.9147,27.9337,918617.78405483,0
+SPAB.US,D,20190731,000000,27.9527,28.0084,27.9009,27.9705,1812440.2525175,0
+SPAB.US,D,20190801,000000,28.0084,28.2015,27.9984,28.1428,2868163.9093906,0
+SPAB.US,D,20190802,000000,28.1727,28.1916,28.1428,28.1826,877300.62728615,0
+SPAB.US,D,20190805,000000,28.2703,28.3101,28.2503,28.3101,661155.85710042,0
+SPAB.US,D,20190806,000000,28.3201,28.3658,28.2743,28.3658,1731207.9504251,0
+SPAB.US,D,20190807,000000,28.4406,28.4754,28.3469,28.3569,1760305.713747,0
+SPAB.US,D,20190808,000000,28.3469,28.3938,28.2901,28.3848,2717180.5336013,0
+SPAB.US,D,20190809,000000,28.4027,28.4206,28.3201,28.339,887386.87437968,0
+SPAB.US,D,20190812,000000,28.4126,28.4604,28.3848,28.4356,866500.31848959,0
+SPAB.US,D,20190813,000000,28.4794,28.4794,28.3758,28.3938,777167.28264677,0
+SPAB.US,D,20190814,000000,28.4604,28.5182,28.4604,28.5082,1483767.994968,0
+SPAB.US,D,20190815,000000,28.5182,28.6447,28.5182,28.6247,2017062.6177541,0
+SPAB.US,D,20190816,000000,28.5959,28.6147,28.5232,28.6059,1631848.9258604,0
+SPAB.US,D,20190819,000000,28.5461,28.566,28.5182,28.5361,796752.25771108,0
+SPAB.US,D,20190820,000000,28.5859,28.5959,28.566,28.5959,712430.70976996,0
+SPAB.US,D,20190821,000000,28.5759,28.6297,28.5461,28.5859,1279912.9196626,0
+SPAB.US,D,20190822,000000,28.5759,28.6059,28.5082,28.5082,845651.92623483,0
+SPAB.US,D,20190823,000000,28.5082,28.6546,28.5082,28.6347,777609.17737157,0
+SPAB.US,D,20190826,000000,28.6447,28.6825,28.6059,28.6347,11409138.292404,0
+SPAB.US,D,20190827,000000,28.6546,28.7124,28.6447,28.7024,835044.44422728,0
+SPAB.US,D,20190828,000000,28.7602,28.7662,28.7024,28.7124,812816.13526371,0
+SPAB.US,D,20190829,000000,28.6825,28.7124,28.6447,28.6924,1531557.9051487,0
+SPAB.US,D,20190830,000000,28.6825,28.7223,28.6546,28.7124,1348205.7407679,0
+SPAB.US,D,20190903,000000,28.7124,28.779,28.6735,28.7322,2875593.7666044,0
+SPAB.US,D,20190904,000000,28.7602,28.788,28.7223,28.779,1424990.9750388,0
+SPAB.US,D,20190905,000000,28.7124,28.7124,28.5859,28.6447,964483.44357035,0
+SPAB.US,D,20190906,000000,28.6447,28.6825,28.6347,28.6546,1036633.8047619,0
+SPAB.US,D,20190909,000000,28.6147,28.6147,28.5411,28.5561,1268271.0022766,0
+SPAB.US,D,20190910,000000,28.5281,28.5281,28.3928,28.4017,802881.53840528,0
+SPAB.US,D,20190911,000000,28.4017,28.4116,28.3648,28.3748,1822217.1733036,0
+SPAB.US,D,20190912,000000,28.4296,28.4494,28.3221,28.338,892028.77760245,0
+SPAB.US,D,20190913,000000,28.2693,28.2991,28.1816,28.1916,933979.65157874,0
+SPAB.US,D,20190916,000000,28.2404,28.6247,28.2105,28.2593,724831.88263772,0
+SPAB.US,D,20190917,000000,28.2793,28.328,28.2414,28.2891,754170.67944577,0
+SPAB.US,D,20190918,000000,28.3559,28.4017,28.3021,28.338,1001643.7770073,0
+SPAB.US,D,20190919,000000,28.3648,28.3928,28.3459,28.3559,932371.75736418,0
+SPAB.US,D,20190920,000000,28.3748,28.4494,28.3648,28.4494,1787954.2632326,0
+SPAB.US,D,20190923,000000,28.4784,28.5461,28.4494,28.4594,8477823.6096145,0
+SPAB.US,D,20190924,000000,28.5082,28.5759,28.4983,28.566,904183.89545299,0
+SPAB.US,D,20190925,000000,28.5361,28.5561,28.4196,28.4296,1279462.9904883,0
+SPAB.US,D,20190926,000000,28.4784,28.5182,28.4396,28.4784,852295.4116997,0
+SPAB.US,D,20190927,000000,28.5082,28.5361,28.4684,28.5182,508451.1004967,0
+SPAB.US,D,20190930,000000,28.5182,28.566,28.4784,28.566,11736460.76243,0
+SPAB.US,D,20191001,000000,28.5082,28.6247,28.4494,28.5859,2919896.7256841,0
+SPAB.US,D,20191002,000000,28.6247,28.6447,28.5809,28.6247,1037185.1688617,0
+SPAB.US,D,20191003,000000,28.6735,28.7512,28.6487,28.7322,1465747.7289519,0
+SPAB.US,D,20191004,000000,28.7322,28.7662,28.7174,28.7602,507433.73832347,0
+SPAB.US,D,20191007,000000,28.7512,28.7512,28.6924,28.7124,632099.27033252,0
+SPAB.US,D,20191008,000000,28.7602,28.7602,28.6825,28.7322,889945.84655874,0
+SPAB.US,D,20191009,000000,28.7322,28.7512,28.6347,28.6546,1258720.0503837,0
+SPAB.US,D,20191010,000000,28.6347,28.6347,28.5561,28.5759,1167122.3040763,0
+SPAB.US,D,20191011,000000,28.5361,28.5361,28.4396,28.4883,710066.57299229,0
+SPAB.US,D,20191014,000000,28.5082,28.5361,28.4983,28.5281,597557.16313996,0
+SPAB.US,D,20191015,000000,28.5361,28.5361,28.4396,28.4494,1861765.7468669,0
+SPAB.US,D,20191016,000000,28.4784,28.4983,28.4494,28.4983,600706.66736035,0
+SPAB.US,D,20191017,000000,28.4883,28.5262,28.4594,28.4983,577429.86273158,0
+SPAB.US,D,20191018,000000,28.4784,28.5082,28.4594,28.4784,4531376.3133436,0
+SPAB.US,D,20191021,000000,28.4684,28.4784,28.4296,28.4296,603975.68401766,0
+SPAB.US,D,20191022,000000,28.4494,28.4883,28.4216,28.4494,842952.35118879,0
+SPAB.US,D,20191023,000000,28.5182,28.5222,28.4784,28.4883,916624.23626227,0
+SPAB.US,D,20191024,000000,28.5182,28.5361,28.4883,28.4983,644172.03507526,0
+SPAB.US,D,20191025,000000,28.4784,28.5281,28.4396,28.4396,491060.53446349,0
+SPAB.US,D,20191028,000000,28.4296,28.4296,28.3748,28.4116,623855.92510265,0
+SPAB.US,D,20191029,000000,28.4396,28.4396,28.3838,28.4017,500065.14378745,0
+SPAB.US,D,20191030,000000,28.4296,28.4983,28.4017,28.4983,728563.88444989,0
+SPAB.US,D,20191031,000000,28.5361,28.6147,28.5361,28.6059,801828.02120912,0
+SPAB.US,D,20191101,000000,28.5959,28.6397,28.5561,28.6059,713240.18056129,0
+SPAB.US,D,20191104,000000,28.566,28.566,28.4983,28.5461,9305292.5722302,0
+SPAB.US,D,20191105,000000,28.4883,28.4883,28.4056,28.4296,1592545.4030081,0
+SPAB.US,D,20191106,000000,28.4784,28.4983,28.4396,28.4784,1542448.6015026,0
+SPAB.US,D,20191107,000000,28.4196,28.4196,28.2881,28.3439,1137249.2163737,0
+SPAB.US,D,20191108,000000,28.3171,28.3828,28.3171,28.3171,792882.66595052,0
+SPAB.US,D,20191111,000000,28.3738,28.3738,28.3071,28.3439,321184.15057657,0
+SPAB.US,D,20191112,000000,28.3738,28.3738,28.3071,28.3539,2703001.7387723,0
+SPAB.US,D,20191113,000000,28.4296,28.4296,28.3828,28.4116,745654.16293147,0
+SPAB.US,D,20191114,000000,28.4594,28.5082,28.4594,28.4883,435616.80678795,0
+SPAB.US,D,20191115,000000,28.4784,28.4983,28.4594,28.4684,674926.90361506,0
+SPAB.US,D,20191118,000000,28.5361,28.5361,28.5082,28.5281,788584.23544566,0
+SPAB.US,D,20191119,000000,28.5361,28.5461,28.5182,28.5461,1014969.9158786,0
+SPAB.US,D,20191120,000000,28.566,28.6147,28.566,28.5959,538931.79344588,0
+SPAB.US,D,20191121,000000,28.5859,28.5859,28.5361,28.5759,574107.61784605,0
+SPAB.US,D,20191122,000000,28.6059,28.6059,28.5561,28.5859,476934.96786282,0
+SPAB.US,D,20191125,000000,28.5959,28.6147,28.5859,28.6147,484798.68535185,0
+SPAB.US,D,20191126,000000,28.6247,28.6636,28.6147,28.6546,516826.00983782,0
+SPAB.US,D,20191127,000000,28.6347,28.6347,28.6049,28.6247,582836.04296701,0
+SPAB.US,D,20191129,000000,28.6347,28.6347,28.5859,28.6147,3743088.3482249,0
+SPAB.US,D,20191202,000000,28.565,28.565,28.5122,28.5451,1003732.7338882,0
+SPAB.US,D,20191203,000000,28.6049,28.6924,28.5949,28.6924,9479164.0861517,0
+SPAB.US,D,20191204,000000,28.6735,28.6735,28.5949,28.6337,1018191.7301448,0
+SPAB.US,D,20191205,000000,28.6049,28.6197,28.565,28.6137,564843.89752436,0
+SPAB.US,D,20191206,000000,28.5551,28.5949,28.5172,28.565,787130.0000786,0
+SPAB.US,D,20191209,000000,28.5849,28.6049,28.5749,28.5849,623639.99927121,0
+SPAB.US,D,20191210,000000,28.5949,28.5949,28.5451,28.565,1524027.6173157,0
+SPAB.US,D,20191211,000000,28.5949,28.6636,28.5749,28.6237,691148.45723994,0
+SPAB.US,D,20191212,000000,28.6337,28.6337,28.4873,28.5072,1283844.7784071,0
+SPAB.US,D,20191213,000000,28.5351,28.6337,28.5351,28.6337,798814.09832475,0
+SPAB.US,D,20191216,000000,28.6237,28.6237,28.5451,28.5749,1016190.1479028,0
+SPAB.US,D,20191217,000000,28.5749,28.6237,28.5451,28.565,620041.57018268,0
+SPAB.US,D,20191218,000000,28.5749,28.5749,28.5072,28.5351,1869493.88302,0
+SPAB.US,D,20191219,000000,28.5551,28.5749,28.5072,28.5451,3191871.8814296,0
+SPAB.US,D,20191220,000000,28.5351,28.56,28.5072,28.5351,6036777.0637029,0
+SPAB.US,D,20191223,000000,28.565,28.5749,28.5122,28.5351,1185563.3743871,0
+SPAB.US,D,20191224,000000,28.5351,28.5749,28.5072,28.565,299848.66981833,0
+SPAB.US,D,20191226,000000,28.565,28.5949,28.5451,28.5949,697242.58721739,0
+SPAB.US,D,20191227,000000,28.6237,28.6337,28.6069,28.6337,595023.29861572,0
+SPAB.US,D,20191230,000000,28.5749,28.6337,28.5551,28.6337,1728015.2610385,0
+SPAB.US,D,20191231,000000,28.6137,28.6137,28.5729,28.5849,1205153.3709824,0
+SPAB.US,D,20200102,000000,28.6049,28.6825,28.6049,28.6437,2067747.9426885,0
+SPAB.US,D,20200103,000000,28.6636,28.7512,28.6636,28.7412,867198.31129353,0
+SPAB.US,D,20200106,000000,28.7712,28.79,28.6924,28.7322,1290225.1356495,0
+SPAB.US,D,20200107,000000,28.7412,28.7512,28.6735,28.6825,864255.69414885,0
+SPAB.US,D,20200108,000000,28.6924,28.7124,28.6237,28.6437,866322.55629348,0
+SPAB.US,D,20200109,000000,28.6137,28.6735,28.5849,28.6735,735186.2794847,0
+SPAB.US,D,20200110,000000,28.6825,28.7313,28.6636,28.7223,1916485.3697775,0
+SPAB.US,D,20200113,000000,28.7223,28.7223,28.6825,28.7223,834322.34807471,0
+SPAB.US,D,20200114,000000,28.7223,28.7412,28.7124,28.7322,995235.29919157,0
+SPAB.US,D,20200115,000000,28.781,28.79,28.7512,28.79,933198.30136079,0
+SPAB.US,D,20200116,000000,28.79,28.79,28.7502,28.781,4307106.7060588,0
+SPAB.US,D,20200117,000000,28.7124,28.7612,28.7124,28.7612,2595415.4378768,0
+SPAB.US,D,20200121,000000,28.81,28.8478,28.799,28.8388,2477092.0994748,0
+SPAB.US,D,20200122,000000,28.8288,28.8577,28.8288,28.8478,999301.7349659,0
+SPAB.US,D,20200123,000000,28.8876,28.9155,28.8777,28.8975,1086640.21871,0
+SPAB.US,D,20200124,000000,28.8975,28.9653,28.8975,28.9255,957096.77152286,0
+SPAB.US,D,20200127,000000,29.023,29.0409,28.9881,29.0131,879983.12912691,0
+SPAB.US,D,20200128,000000,29.0031,29.033,28.9782,29.0031,1091098.3338995,0
+SPAB.US,D,20200129,000000,29.023,29.0708,29.023,29.0708,924506.03126277,0
+SPAB.US,D,20200130,000000,29.0608,29.1206,29.0409,29.0708,1047777.5862763,0
+SPAB.US,D,20200131,000000,29.1106,29.1604,29.1006,29.1604,1103569.8082007,0
+SPAB.US,D,20200203,000000,29.1296,29.1594,29.0798,29.1594,1130177.8964708,0
+SPAB.US,D,20200204,000000,29.1296,29.1296,29.035,29.0698,624240.57437446,0
+SPAB.US,D,20200205,000000,29.032,29.032,28.9822,29.0021,751717.15941695,0
+SPAB.US,D,20200206,000000,29.0121,29.039,28.9921,29.032,615141.56026837,0
+SPAB.US,D,20200207,000000,29.0898,29.1296,29.0698,29.1196,3208538.3426978,0
+SPAB.US,D,20200210,000000,29.1794,29.1794,29.1296,29.1396,1004168.6027758,0
+SPAB.US,D,20200211,000000,29.1494,29.1494,29.0997,29.1196,2288592.8658562,0
+SPAB.US,D,20200212,000000,29.1096,29.1096,29.0598,29.0898,627807.86997102,0
+SPAB.US,D,20200213,000000,29.1096,29.1166,29.0748,29.0997,1111379.2931554,0
+SPAB.US,D,20200214,000000,29.1396,29.1594,29.1196,29.1296,570239.03039168,0
+SPAB.US,D,20200218,000000,29.1794,29.1993,29.1475,29.1794,1869743.9552619,0
+SPAB.US,D,20200219,000000,29.1794,29.1893,29.1514,29.1794,1497059.9874286,0
+SPAB.US,D,20200220,000000,29.2082,29.2381,29.1893,29.2182,15366298.522832,0
+SPAB.US,D,20200221,000000,29.2381,29.3247,29.2381,29.2949,1345586.5102172,0
+SPAB.US,D,20200224,000000,29.4034,29.4302,29.3745,29.3745,785561.27380556,0
+SPAB.US,D,20200225,000000,29.4124,29.471,29.3815,29.4512,2273588.5313368,0
+SPAB.US,D,20200226,000000,29.4223,29.475,29.4034,29.4223,1178418.740132,0
+SPAB.US,D,20200227,000000,29.5099,29.5099,29.4034,29.4322,1656691.4438437,0
+SPAB.US,D,20200228,000000,29.49,29.6563,29.471,29.5866,2985076.1975918,0
+SPAB.US,D,20200302,000000,29.6363,29.6951,29.5577,29.5577,11520325.031,0
+SPAB.US,D,20200303,000000,29.6165,29.8624,29.5866,29.7838,7819471.7754042,0
+SPAB.US,D,20200304,000000,29.8126,29.8524,29.73,29.7548,2535551.7586471,0
+SPAB.US,D,20200305,000000,29.8226,29.8714,29.8026,29.8226,1168553.4404009,0
+SPAB.US,D,20200306,000000,30.0167,30.1232,29.9501,30.0645,2223509.8073428,0
+SPAB.US,D,20200309,000000,30.3891,30.6102,29.9869,30.0446,2844251.3789419,0
+SPAB.US,D,20200310,000000,29.9501,29.9769,29.5767,29.6165,4179312.7602593,0
+SPAB.US,D,20200311,000000,29.5767,29.715,29.2182,29.2281,2377975.1127024,0
+SPAB.US,D,20200312,000000,28.7402,29.2082,25.5789,27.4618,4176786.9301846,0
+SPAB.US,D,20200313,000000,27.5483,28.6805,27.2975,27.2975,3892576.3120932,0
+SPAB.US,D,20200316,000000,27.4817,28.7702,27.2975,28.4953,4184368.4376335,0
+SPAB.US,D,20200317,000000,28.5929,29.032,27.7754,27.7754,3123516.7933403,0
+SPAB.US,D,20200318,000000,27.2975,27.9507,27.0604,27.2377,2641518.1136538,0
+SPAB.US,D,20200319,000000,26.4561,27.5105,26.4561,27.2875,4431685.8677352,0
+SPAB.US,D,20200320,000000,27.0127,28.1637,26.8883,27.9019,5275424.5906729,0
+SPAB.US,D,20200323,000000,26.8195,28.7702,26.4481,28.6029,4809092.0832867,0
+SPAB.US,D,20200324,000000,28.2423,29.0499,27.867,28.9065,3687417.6473497,0
+SPAB.US,D,20200325,000000,27.863,29.3645,27.863,29.2481,4120245.4958405,0
+SPAB.US,D,20200326,000000,29.0021,29.3745,29.0021,29.1296,4149983.0022071,0
+SPAB.US,D,20200327,000000,28.809,29.4144,28.7502,29.3645,2632154.967019,0
+SPAB.US,D,20200330,000000,29.2949,29.6165,29.258,29.3546,8520629.1481608,0
+SPAB.US,D,20200331,000000,29.3546,29.5099,29.2859,29.471,2733876.1197491,0
+SPAB.US,D,20200401,000000,29.4124,29.5667,29.2471,29.5577,3330460.1101883,0
+SPAB.US,D,20200402,000000,29.5965,29.5965,29.3048,29.4124,3269839.1840893,0
+SPAB.US,D,20200403,000000,29.3447,29.5478,29.3247,29.3247,985124.94874942,0
+SPAB.US,D,20200406,000000,29.4612,29.5577,29.3546,29.5298,1538441.4197937,0
+SPAB.US,D,20200407,000000,29.5099,29.5667,29.4124,29.5478,2859671.4962249,0
+SPAB.US,D,20200408,000000,29.3934,29.6065,29.3835,29.5,1910074.8833494,0
+SPAB.US,D,20200409,000000,29.716,29.8534,29.6463,29.8435,4834929.8687069,0
+SPAB.US,D,20200413,000000,29.7658,29.8823,29.6663,29.7459,1388636.0951684,0
+SPAB.US,D,20200414,000000,29.726,29.8435,29.6762,29.6961,1447712.3983429,0
+SPAB.US,D,20200415,000000,29.6663,29.9211,29.6663,29.8923,2051364.6957666,0
+SPAB.US,D,20200416,000000,30.0077,30.0077,29.8624,29.9311,1389528.9233736,0
+SPAB.US,D,20200417,000000,29.9979,29.9979,29.8236,29.8336,1674409.4136956,0
+SPAB.US,D,20200420,000000,29.8136,29.8624,29.716,29.8036,8218989.8004009,0
+SPAB.US,D,20200421,000000,29.8823,29.9092,29.8036,29.8136,811232.34439778,0
+SPAB.US,D,20200422,000000,29.9112,29.9879,29.7788,29.8624,1405904.1358461,0
+SPAB.US,D,20200423,000000,29.8036,30.1054,29.8036,29.9012,1941569.9255532,0
+SPAB.US,D,20200424,000000,29.8136,29.9361,29.8136,29.8823,1461319.7429482,0
+SPAB.US,D,20200427,000000,29.9112,29.9112,29.7658,29.7658,1605690.7667647,0
+SPAB.US,D,20200428,000000,29.8624,29.9411,29.7966,29.8923,1231768.4893957,0
+SPAB.US,D,20200429,000000,29.8624,29.9709,29.8624,29.9311,1663276.6795493,0
+SPAB.US,D,20200430,000000,29.8923,29.9979,29.8724,29.9112,2871174.8193564,0
+SPAB.US,D,20200501,000000,29.7748,29.8923,29.7558,29.8236,1575174.9230987,0
+SPAB.US,D,20200504,000000,29.8236,29.8823,29.8036,29.8236,1341670.7203718,0
+SPAB.US,D,20200505,000000,29.7459,29.8534,29.7459,29.8435,1947867.9296877,0
+SPAB.US,D,20200506,000000,29.8036,29.8136,29.6363,29.6861,951920.57740556,0
+SPAB.US,D,20200507,000000,29.7459,29.7937,29.6762,29.7848,940714.52890715,0
+SPAB.US,D,20200508,000000,29.7848,29.7848,29.6861,29.7061,871345.0915633,0
+SPAB.US,D,20200511,000000,29.6663,29.7558,29.5965,29.6065,1757631.2463557,0
+SPAB.US,D,20200512,000000,29.6861,29.7658,29.6463,29.7061,1831902.7022262,0
+SPAB.US,D,20200513,000000,29.7658,29.7937,29.726,29.726,946324.5832997,0
+SPAB.US,D,20200514,000000,29.7848,29.8036,29.7658,29.7937,1786855.5522578,0
+SPAB.US,D,20200515,000000,29.8236,29.8385,29.7848,29.8336,796622.70221223,0
+SPAB.US,D,20200518,000000,29.8336,29.8724,29.7558,29.7937,765445.02076529,0
+SPAB.US,D,20200519,000000,29.7558,29.8336,29.7558,29.8136,1986843.044415,0
+SPAB.US,D,20200520,000000,29.8534,29.9311,29.8136,29.9112,1980656.5182678,0
+SPAB.US,D,20200521,000000,29.9511,29.9709,29.8923,29.9211,1757159.2224452,0
+SPAB.US,D,20200522,000000,29.8624,29.9609,29.8624,29.9311,599348.84538779,0
+SPAB.US,D,20200526,000000,29.9112,29.9709,29.8923,29.8923,719669.74880711,0
+SPAB.US,D,20200527,000000,29.9511,29.9609,29.9012,29.9411,1096264.4849549,0
+SPAB.US,D,20200528,000000,29.8724,29.9211,29.8724,29.9012,1646909.5015265,0
+SPAB.US,D,20200529,000000,29.9311,30.0177,29.9211,30.0077,2253507.4290134,0
+SPAB.US,D,20200601,000000,30.0107,30.0107,29.954,29.9909,1551481.3314,0
+SPAB.US,D,20200602,000000,29.9909,30.0307,29.9729,30.0207,2675666.5328188,0
+SPAB.US,D,20200603,000000,30.0207,30.0307,29.9042,29.954,2724765.0539687,0
+SPAB.US,D,20200604,000000,29.9729,29.9729,29.8654,29.8853,1045195.5150548,0
+SPAB.US,D,20200605,000000,29.8754,29.9042,29.7778,29.9042,1268583.3415025,0
+SPAB.US,D,20200608,000000,29.8266,29.9441,29.8266,29.9042,1179372.8310152,0
+SPAB.US,D,20200609,000000,30.0008,30.0107,29.9441,29.9729,3079089.3002928,0
+SPAB.US,D,20200610,000000,30.0008,30.0884,29.959,30.0884,1198605.2946059,0
+SPAB.US,D,20200611,000000,30.0407,30.0984,30.0257,30.0407,970278.29030237,0
+SPAB.US,D,20200612,000000,30.0107,30.1084,30.0107,30.0486,2275449.510712,0
+SPAB.US,D,20200615,000000,30.0984,30.1671,30.0586,30.1671,1251814.4410025,0
+SPAB.US,D,20200616,000000,30.0884,30.1482,30.0307,30.0884,1281950.6569277,0
+SPAB.US,D,20200617,000000,30.1482,30.1482,30.0107,30.0486,2000896.3009698,0
+SPAB.US,D,20200618,000000,30.1084,30.1084,30.0735,30.0884,887869.94565838,0
+SPAB.US,D,20200619,000000,30.1084,30.1183,30.0884,30.0984,671761.33049559,0
+SPAB.US,D,20200622,000000,30.1382,30.1671,30.0884,30.1084,7315854.4006131,0
+SPAB.US,D,20200623,000000,30.1482,30.1482,30.0685,30.0884,1380278.2590325,0
+SPAB.US,D,20200624,000000,30.0486,30.1183,30.0486,30.0884,1004991.1295477,0
+SPAB.US,D,20200625,000000,30.1671,30.1671,30.0984,30.1183,596080.83303667,0
+SPAB.US,D,20200626,000000,30.1671,30.197,30.1183,30.177,1033560.6278121,0
+SPAB.US,D,20200629,000000,30.177,30.2169,30.1572,30.187,877578.82010154,0
+SPAB.US,D,20200630,000000,30.2169,30.2467,30.1572,30.2268,1014405.4957983,0
+SPAB.US,D,20200701,000000,30.2069,30.2368,30.1282,30.2368,2309577.8437531,0
+SPAB.US,D,20200702,000000,30.197,30.2766,30.197,30.2567,1432883.8174074,0
+SPAB.US,D,20200706,000000,30.2069,30.2816,30.2069,30.2567,1413488.6562135,0
+SPAB.US,D,20200707,000000,30.2865,30.3165,30.2567,30.3065,1339288.5060826,0
+SPAB.US,D,20200708,000000,30.3265,30.3265,30.2766,30.3065,1076960.7156245,0
+SPAB.US,D,20200709,000000,30.3463,30.4041,30.3135,30.3851,1221900.1767461,0
+SPAB.US,D,20200710,000000,30.3463,30.4091,30.3265,30.3265,2650356.0081498,0
+SPAB.US,D,20200713,000000,30.3663,30.3762,30.3165,30.3463,1115053.0452084,0
+SPAB.US,D,20200714,000000,30.3941,30.414,30.3513,30.3941,2171864.3656882,0
+SPAB.US,D,20200715,000000,30.3851,30.3851,30.3563,30.3762,787996.71632292,0
+SPAB.US,D,20200716,000000,30.4041,30.4439,30.4041,30.4041,1041965.6663391,0
+SPAB.US,D,20200717,000000,30.434,30.4439,30.4041,30.414,630441.16080834,0
+SPAB.US,D,20200720,000000,30.4439,30.4828,30.4439,30.4628,480711.15914746,0
+SPAB.US,D,20200721,000000,30.4728,30.4926,30.4728,30.4926,733974.08191009,0
+SPAB.US,D,20200722,000000,30.5116,30.5415,30.5026,30.5316,831439.98930159,0
+SPAB.US,D,20200723,000000,30.5026,30.5684,30.5026,30.5684,929376.91629748,0
+SPAB.US,D,20200724,000000,30.5684,30.5983,30.5026,30.5494,1121043.7316479,0
+SPAB.US,D,20200727,000000,30.5684,30.5684,30.4926,30.5116,1127049.4826804,0
+SPAB.US,D,20200728,000000,30.5494,30.5494,30.5216,30.5415,742620.15392325,0
+SPAB.US,D,20200729,000000,30.5684,30.5883,30.5316,30.5783,988861.97209254,0
+SPAB.US,D,20200730,000000,30.5316,30.6181,30.5316,30.6181,792354.40089315,0
+SPAB.US,D,20200731,000000,30.6181,30.6579,30.5883,30.6381,1434182.3853146,0
+SPAB.US,D,20200803,000000,30.5614,30.6699,30.5614,30.6401,971125.92472902,0
+SPAB.US,D,20200804,000000,30.6699,30.7197,30.6659,30.7097,1562544.7684191,0
+SPAB.US,D,20200805,000000,30.6899,30.6919,30.6501,30.6599,1346189.0939329,0
+SPAB.US,D,20200806,000000,30.7097,30.7386,30.6899,30.6998,824985.31340095,0
+SPAB.US,D,20200807,000000,30.6998,30.7386,30.6599,30.6799,797179.087843,0
+SPAB.US,D,20200810,000000,30.6998,30.7097,30.6201,30.6301,1052210.593811,0
+SPAB.US,D,20200811,000000,30.6201,30.6201,30.4898,30.5335,1591847.4102041,0
+SPAB.US,D,20200812,000000,30.5046,30.5136,30.4459,30.4848,1065379.05661,0
+SPAB.US,D,20200813,000000,30.5514,30.5514,30.3473,30.3772,1199507.1615669,0
+SPAB.US,D,20200814,000000,30.3373,30.3772,30.3274,30.3373,971805.8400215,0
+SPAB.US,D,20200817,000000,30.3772,30.4061,30.3573,30.3573,1498844.6395331,0
+SPAB.US,D,20200818,000000,30.3673,30.4439,30.3673,30.436,1154069.3364895,0
+SPAB.US,D,20200819,000000,30.4548,30.4648,30.3722,30.3961,1157351.4091273,0
+SPAB.US,D,20200820,000000,30.4548,30.4748,30.426,30.436,1635046.6367781,0
+SPAB.US,D,20200821,000000,30.4748,30.4848,30.416,30.4748,1211501.5904266,0
+SPAB.US,D,20200824,000000,30.4548,30.5046,30.4459,30.4548,860887.25117846,0
+SPAB.US,D,20200825,000000,30.4459,30.4459,30.3274,30.3961,1419231.2790235,0
+SPAB.US,D,20200826,000000,30.3673,30.3961,30.3274,30.3861,1269920.073045,0
+SPAB.US,D,20200827,000000,30.4061,30.436,30.2577,30.2577,2206938.7551629,0
+SPAB.US,D,20200828,000000,30.3274,30.3274,30.2776,30.2975,1246414.2866043,0
+SPAB.US,D,20200831,000000,30.2875,30.416,30.2875,30.3772,1972092.7993625,0
+SPAB.US,D,20200901,000000,30.3373,30.3961,30.2677,30.3861,1754738.8445207,0
+SPAB.US,D,20200902,000000,30.426,30.4748,30.3961,30.4748,2163140.9620982,0
+SPAB.US,D,20200903,000000,30.4548,30.5046,30.4459,30.4748,2924581.8140731,0
+SPAB.US,D,20200904,000000,30.4648,30.4648,30.2975,30.2975,6694230.0438707,0
+SPAB.US,D,20200908,000000,30.3573,30.3822,30.3274,30.3473,1386071.0971522,0
+SPAB.US,D,20200909,000000,30.426,30.426,30.2875,30.3274,1807986.1545527,0
+SPAB.US,D,20200910,000000,30.2875,30.3573,30.2477,30.3473,4176516.7718188,0
+SPAB.US,D,20200911,000000,30.3861,30.3861,30.3274,30.3573,1373432.9080229,0
+SPAB.US,D,20200914,000000,30.3772,30.3861,30.3473,30.3573,1258826.5068402,0
+SPAB.US,D,20200915,000000,30.3473,30.3861,30.3473,30.3473,867668.32659173,0
+SPAB.US,D,20200916,000000,30.3473,30.3861,30.3125,30.3473,1413533.8499921,0
+SPAB.US,D,20200917,000000,30.3772,30.3961,30.3373,30.3673,1096230.3385443,0
+SPAB.US,D,20200918,000000,30.3861,30.3861,30.3175,30.3274,829092.9257292,0
+SPAB.US,D,20200921,000000,30.3861,30.3861,30.3175,30.3373,943935.33886722,0
+SPAB.US,D,20200922,000000,30.3673,30.3673,30.3175,30.3274,615132.52151264,0
+SPAB.US,D,20200923,000000,30.3673,30.3673,30.2776,30.2975,1118420.4838726,0
+SPAB.US,D,20200924,000000,30.2776,30.3075,30.2677,30.2975,546970.26021245,0
+SPAB.US,D,20200925,000000,30.3573,30.3573,30.2677,30.2975,1140011.0584037,0
+SPAB.US,D,20200928,000000,30.2577,30.3274,30.2577,30.3175,5235281.4678435,0
+SPAB.US,D,20200929,000000,30.3373,30.3473,30.3175,30.3373,900094.36063622,0
+SPAB.US,D,20200930,000000,30.3373,30.3373,30.2477,30.2975,2949568.9521481,0
+SPAB.US,D,20201001,000000,30.2875,30.3274,30.2477,30.3274,3878381.4483653,0
+SPAB.US,D,20201002,000000,30.3075,30.3235,30.2737,30.2975,1983448.4894836,0
+SPAB.US,D,20201005,000000,30.2378,30.2438,30.198,30.198,1525950.8636748,0
+SPAB.US,D,20201006,000000,30.2179,30.2677,30.178,30.2278,1684249.6057719,0
+SPAB.US,D,20201007,000000,30.2577,30.2577,30.1582,30.198,1405863.9635984,0
+SPAB.US,D,20201008,000000,30.2278,30.2477,30.198,30.2477,757263.94251936,0
+SPAB.US,D,20201009,000000,30.198,30.2477,30.188,30.2477,2233400.2147288,0
+SPAB.US,D,20201012,000000,30.2776,30.3075,30.2378,30.2975,814745.40745993,0
+SPAB.US,D,20201013,000000,30.2875,30.3274,30.2776,30.3274,1850839.8997963,0
+SPAB.US,D,20201014,000000,30.3373,30.3373,30.2975,30.3274,1404285.1942634,0
+SPAB.US,D,20201015,000000,30.3075,30.3473,30.2975,30.3075,947279.67848899,0
+SPAB.US,D,20201016,000000,30.2875,30.3274,30.2677,30.2875,1147621.6907321,0
+SPAB.US,D,20201019,000000,30.2577,30.2677,30.2378,30.2577,877770.64258435,0
+SPAB.US,D,20201020,000000,30.2677,30.2677,30.198,30.2378,1612284.03692,0
+SPAB.US,D,20201021,000000,30.178,30.2079,30.1681,30.178,1732415.1264688,0
+SPAB.US,D,20201022,000000,30.1482,30.176,30.1193,30.1392,1109002.1003972,0
+SPAB.US,D,20201023,000000,30.1292,30.177,30.1272,30.1681,709390.67492458,0
+SPAB.US,D,20201026,000000,30.188,30.2368,30.188,30.2179,1008727.1485846,0
+SPAB.US,D,20201027,000000,30.2179,30.2875,30.2179,30.2776,3370222.6009707,0
+SPAB.US,D,20201028,000000,30.2577,30.2975,30.2278,30.2378,944316.97522045,0
+SPAB.US,D,20201029,000000,30.2378,30.2577,30.1582,30.188,2695367.0030953,0
+SPAB.US,D,20201030,000000,30.188,30.188,30.0994,30.1193,1091279.1090141,0
+SPAB.US,D,20201102,000000,30.0994,30.1392,30.0894,30.0994,1206197.8494228,0
+SPAB.US,D,20201103,000000,30.0994,30.0994,30.0635,30.0994,1536091.3433027,0
+SPAB.US,D,20201104,000000,30.2577,30.3373,30.2577,30.3075,1453340.530247,0
+SPAB.US,D,20201105,000000,30.3373,30.3573,30.2975,30.3473,1404883.7607542,0
+SPAB.US,D,20201106,000000,30.2875,30.2875,30.2378,30.2677,1262260.2297131,0
+SPAB.US,D,20201109,000000,30.1582,30.188,30.0695,30.1193,1887962.069598,0
+SPAB.US,D,20201110,000000,30.1094,30.1094,30.0496,30.0695,1678812.2920446,0
+SPAB.US,D,20201111,000000,30.0795,30.1094,30.0596,30.0994,1708373.0405212,0
+SPAB.US,D,20201112,000000,30.1482,30.198,30.1392,30.198,901625.92758012,0
+SPAB.US,D,20201113,000000,30.2378,30.2378,30.198,30.2179,694716.75714269,0
+SPAB.US,D,20201116,000000,30.2179,30.2378,30.198,30.2278,1190338.8503336,0
+SPAB.US,D,20201117,000000,30.2477,30.2875,30.2378,30.2875,1182702.1060441,0
+SPAB.US,D,20201118,000000,30.3075,30.3175,30.2846,30.2875,8718227.3958855,0
+SPAB.US,D,20201119,000000,30.3175,30.3861,30.3175,30.3673,5334731.8842718,0
+SPAB.US,D,20201120,000000,30.3861,30.416,30.3473,30.3961,1040497.3706853,0
+SPAB.US,D,20201123,000000,30.3961,30.3961,30.3673,30.3772,775677.89656296,0
+SPAB.US,D,20201124,000000,30.3673,30.3772,30.3075,30.3373,4042383.6453309,0
+SPAB.US,D,20201125,000000,30.3274,30.3673,30.3075,30.3274,1006855.1218414,0
+SPAB.US,D,20201127,000000,30.3373,30.3911,30.3373,30.3861,453380.97472486,0
+SPAB.US,D,20201130,000000,30.3772,30.436,30.3722,30.426,945727.02111503,0
+SPAB.US,D,20201201,000000,30.3373,30.3373,30.2278,30.2577,2592111.2705027,0
+SPAB.US,D,20201202,000000,30.2278,30.2577,30.178,30.2378,2205614.0752947,0
+SPAB.US,D,20201203,000000,30.2776,30.3175,30.2527,30.3075,1656045.6749617,0
+SPAB.US,D,20201204,000000,30.2577,30.2577,30.193,30.2079,1345422.8083078,0
+SPAB.US,D,20201207,000000,30.2378,30.2875,30.2378,30.2677,1893819.1833139,0
+SPAB.US,D,20201208,000000,30.2776,30.3175,30.2577,30.2577,1256268.5389673,0
+SPAB.US,D,20201209,000000,30.178,30.2278,30.178,30.2079,2660108.8255873,0
+SPAB.US,D,20201210,000000,30.2677,30.2975,30.2278,30.2875,1510551.8368217,0
+SPAB.US,D,20201211,000000,30.2776,30.3473,30.2776,30.3175,1767676.3168953,0
+SPAB.US,D,20201214,000000,30.2875,30.3274,30.2627,30.3274,2310828.2049631,0
+SPAB.US,D,20201215,000000,30.3373,30.3373,30.2776,30.3274,1046334.3982774,0
+SPAB.US,D,20201216,000000,30.2875,30.3274,30.2487,30.3075,1126189.7965795,0
+SPAB.US,D,20201217,000000,30.3573,30.3712,30.2776,30.2975,1000075.0507343,0
+SPAB.US,D,20201218,000000,30.3961,30.3961,30.2875,30.3175,2274128.8480685,0
+SPAB.US,D,20201221,000000,30.3373,30.3423,30.2776,30.2975,1064037.3035366,0
+SPAB.US,D,20201222,000000,30.2875,30.3573,30.2875,30.3373,997928.84840045,0
+SPAB.US,D,20201223,000000,30.3274,30.3274,30.2477,30.3175,1431811.2183935,0
+SPAB.US,D,20201224,000000,30.3573,30.3673,30.2995,30.3573,665677.24358006,0
+SPAB.US,D,20201228,000000,30.3473,30.3643,30.2975,30.3473,1136426.6896019,0
+SPAB.US,D,20201229,000000,30.3075,30.3673,30.3075,30.3673,1171132.4987039,0
+SPAB.US,D,20201230,000000,30.3961,30.3961,30.3373,30.3772,1486854.2278982,0
+SPAB.US,D,20201231,000000,30.4061,30.426,30.3673,30.3961,1154501.1881523,0
+SPAB.US,D,20210104,000000,30.3961,30.3961,30.3473,30.3772,1453149.7120704,0
+SPAB.US,D,20210105,000000,30.3373,30.3573,30.2875,30.3373,1287470.3237628,0
+SPAB.US,D,20210106,000000,30.2378,30.2378,30.1302,30.188,2146404.1993964,0
+SPAB.US,D,20210107,000000,30.1681,30.1681,30.1203,30.1582,1602312.2807324,0
+SPAB.US,D,20210108,000000,30.0994,30.1482,30.0795,30.1392,1900150.3295529,0
+SPAB.US,D,20210111,000000,30.1392,30.1392,30.0596,30.0795,1478922.2175881,0
+SPAB.US,D,20210112,000000,30.0197,30.0795,29.9999,30.0596,2309662.2054733,0
+SPAB.US,D,20210113,000000,30.1094,30.2079,30.0964,30.1482,2718041.2240084,0
+SPAB.US,D,20210114,000000,30.1482,30.2079,30.0994,30.1292,4013549.0102316,0
+SPAB.US,D,20210115,000000,30.188,30.188,30.1242,30.1582,1726927.5974318,0
+SPAB.US,D,20210119,000000,30.1292,30.198,30.1292,30.188,1635873.1807747,0
+SPAB.US,D,20210120,000000,30.2079,30.2079,30.1681,30.198,1370472.2133668,0
+SPAB.US,D,20210121,000000,30.1392,30.2577,30.1292,30.1482,1568075.4826224,0
+SPAB.US,D,20210122,000000,30.2677,30.2677,30.1342,30.1582,868252.8327959,0
+SPAB.US,D,20210125,000000,30.1681,30.2477,30.1681,30.2378,1532423.6170869,0
+SPAB.US,D,20210126,000000,30.2179,30.2477,30.188,30.2278,952883.70704439,0
+SPAB.US,D,20210127,000000,30.2677,30.2677,30.2278,30.2378,1309104.0834603,0
+SPAB.US,D,20210128,000000,30.2179,30.2278,30.1681,30.2079,925839.74988671,0
+SPAB.US,D,20210129,000000,30.1193,30.198,30.1193,30.1681,1178955.039639,0
+SPAB.US,D,20210201,000000,30.1392,30.188,30.0894,30.1482,2074755.9913013,0
+SPAB.US,D,20210202,000000,30.1094,30.1292,30.0994,30.1292,927190.54171592,0
+SPAB.US,D,20210203,000000,30.1094,30.1094,30.0606,30.0695,1128359.0979558,0
+SPAB.US,D,20210204,000000,30.0496,30.0795,30.0097,30.0695,1034108.9789933,0
+SPAB.US,D,20210205,000000,30.0894,30.0894,30.0197,30.0197,956107.52992303,0
+SPAB.US,D,20210208,000000,29.9899,30.0795,29.9619,30.0397,1017449.5478684,0
+SPAB.US,D,20210209,000000,30.0397,30.0894,30.0397,30.0397,1604872.2572176,0
+SPAB.US,D,20210210,000000,29.9619,30.0994,29.9619,30.0994,1469996.9484533,0
+SPAB.US,D,20210211,000000,30.0695,30.0994,30.0397,30.0596,1424262.8530491,0
+SPAB.US,D,20210212,000000,29.9999,30.0177,29.9619,29.9619,1357697.4385953,0
+SPAB.US,D,20210216,000000,29.8923,29.8923,29.8336,29.8435,2965684.0493165,0
+SPAB.US,D,20210217,000000,29.9022,29.9022,29.8534,29.8923,2661377.2643087,0
+SPAB.US,D,20210218,000000,29.8724,29.8973,29.8336,29.8823,1149247.6624582,0
+SPAB.US,D,20210219,000000,29.8435,29.8514,29.7598,29.7937,1670300.7970612,0
+SPAB.US,D,20210222,000000,29.7648,29.7986,29.6851,29.6951,1038299.9487356,0
+SPAB.US,D,20210223,000000,29.6752,29.719,29.6255,29.7051,5364907.2681384,0
+SPAB.US,D,20210224,000000,29.5657,29.7051,29.5657,29.6851,2193007.0196574,0
+SPAB.US,D,20210225,000000,29.5856,29.5906,29.3297,29.4183,1888118.741364,0
+SPAB.US,D,20210226,000000,29.487,29.6752,29.4572,29.6553,1490150.3608228,0
+SPAB.US,D,20210301,000000,29.5856,29.6055,29.5368,29.5955,1518466.7739266,0
+SPAB.US,D,20210302,000000,29.5955,29.6155,29.5657,29.6055,1079023.5605444,0
+SPAB.US,D,20210303,000000,29.5368,29.5468,29.477,29.507,1122818.3406905,0
+SPAB.US,D,20210304,000000,29.5268,29.5368,29.3884,29.4183,1219023.8438101,0
+SPAB.US,D,20210305,000000,29.3785,29.4084,29.3397,29.3984,1038868.3860407,0
+SPAB.US,D,20210308,000000,29.3596,29.3785,29.2709,29.2799,1123302.4162754,0
+SPAB.US,D,20210309,000000,29.3197,29.3884,29.3197,29.3596,3127001.735829,0
+SPAB.US,D,20210310,000000,29.3397,29.4382,29.3397,29.4282,787872.18235502,0
+SPAB.US,D,20210311,000000,29.4282,29.4522,29.3695,29.4382,1199838.5826105,0
+SPAB.US,D,20210312,000000,29.2899,29.3447,29.2311,29.2511,1890604.399191,0
+SPAB.US,D,20210315,000000,29.2899,29.3097,29.2709,29.2899,867819.97682683,0
+SPAB.US,D,20210316,000000,29.3097,29.3157,29.2511,29.2799,833412.4466641,0
+SPAB.US,D,20210317,000000,29.1724,29.2999,29.1724,29.261,1557649.7800357,0
+SPAB.US,D,20210318,000000,29.1524,29.1823,29.1026,29.1425,1630992.252678,0
+SPAB.US,D,20210319,000000,29.1724,29.1923,29.1226,29.1823,992006.45478196,0
+SPAB.US,D,20210322,000000,29.2899,29.2899,29.2112,29.2511,1496924.4060927,0
+SPAB.US,D,20210323,000000,29.2799,29.3297,29.2511,29.3197,1953246.993656,0
+SPAB.US,D,20210324,000000,29.3297,29.3785,29.2899,29.3785,1241782.4264435,0
+SPAB.US,D,20210325,000000,29.3884,29.3984,29.3107,29.3496,1233517.9907835,0
+SPAB.US,D,20210326,000000,29.2899,29.3297,29.2709,29.2899,1249024.4783992,0
+SPAB.US,D,20210329,000000,29.3097,29.3297,29.2112,29.2411,1224556.5666258,0
+SPAB.US,D,20210330,000000,29.2212,29.2709,29.1873,29.261,886893.76003905,0
+SPAB.US,D,20210331,000000,29.2799,29.3097,29.2311,29.2709,1511639.5004284,0
+SPAB.US,D,20210401,000000,29.2709,29.3785,29.2709,29.3695,4187637.4542908,0
+SPAB.US,D,20210405,000000,29.3297,29.3635,29.2799,29.3197,1700697.1282902,0
+SPAB.US,D,20210406,000000,29.3297,29.4282,29.3297,29.4282,889120.30686832,0
+SPAB.US,D,20210407,000000,29.4183,29.4282,29.3695,29.3785,1340076.8864439,0
+SPAB.US,D,20210408,000000,29.3984,29.4332,29.3904,29.4183,1211297.7162695,0
+SPAB.US,D,20210409,000000,29.4183,29.4382,29.3596,29.3884,704717.63820984,0
+SPAB.US,D,20210412,000000,29.3695,29.3984,29.3596,29.3984,1193811.7411479,0
+SPAB.US,D,20210413,000000,29.3884,29.477,29.3785,29.4672,2966988.6430609,0
+SPAB.US,D,20210414,000000,29.4572,29.4672,29.4282,29.4382,927318.0886024,0
+SPAB.US,D,20210415,000000,29.5169,29.6065,29.497,29.5667,1286897.869233,0
+SPAB.US,D,20210416,000000,29.5965,29.5965,29.487,29.497,661908.08243877,0
+SPAB.US,D,20210419,000000,29.4572,29.487,29.4382,29.4472,1399202.400622,0
+SPAB.US,D,20210420,000000,29.4572,29.5268,29.4472,29.5169,556208.87287932,0
+SPAB.US,D,20210421,000000,29.5268,29.5468,29.481,29.5468,1509028.3043274,0
+SPAB.US,D,20210422,000000,29.5368,29.5667,29.507,29.5567,1056180.6161908,0
+SPAB.US,D,20210423,000000,29.5567,29.5667,29.5169,29.5468,759568.82523166,0
+SPAB.US,D,20210426,000000,29.497,29.5657,29.497,29.5169,745842.9724957,0
+SPAB.US,D,20210427,000000,29.5468,29.5468,29.4472,29.4572,1316297.9287188,0
+SPAB.US,D,20210428,000000,29.4672,29.4672,29.4084,29.4672,2027453.169624,0
+SPAB.US,D,20210429,000000,29.4472,29.4472,29.3695,29.4382,3190453.8010854,0
+SPAB.US,D,20210430,000000,29.4672,29.487,29.4432,29.477,1685619.4794188,0
+SPAB.US,D,20210503,000000,29.4572,29.497,29.4282,29.4572,1072653.2463639,0
+SPAB.US,D,20210504,000000,29.507,29.5318,29.4672,29.497,1760110.8783456,0
+SPAB.US,D,20210505,000000,29.487,29.5268,29.477,29.5169,542878.71678329,0
+SPAB.US,D,20210506,000000,29.507,29.5448,29.496,29.5368,740601.49847587,0
+SPAB.US,D,20210507,000000,29.5965,29.6165,29.487,29.5368,4805404.270947,0
+SPAB.US,D,20210510,000000,29.507,29.5368,29.4472,29.4672,863334.74537013,0
+SPAB.US,D,20210511,000000,29.4183,29.4282,29.3884,29.4084,4675346.6189892,0
+SPAB.US,D,20210512,000000,29.3695,29.3695,29.2899,29.2999,589700.47579429,0
+SPAB.US,D,20210513,000000,29.3197,29.3695,29.3117,29.3596,720632.87844594,0
+SPAB.US,D,20210514,000000,29.3785,29.4183,29.3785,29.4183,6679812.224168,0
+SPAB.US,D,20210517,000000,29.4084,29.4183,29.3815,29.3884,812546.98120406,0
+SPAB.US,D,20210518,000000,29.3785,29.3884,29.3496,29.3596,1203110.6121864,0
+SPAB.US,D,20210519,000000,29.3496,29.3984,29.2899,29.3297,2630436.5991232,0
+SPAB.US,D,20210520,000000,29.3596,29.4282,29.3496,29.4183,797123.85100239,0
+SPAB.US,D,20210521,000000,29.4282,29.4572,29.3984,29.4183,944950.69242805,0
+SPAB.US,D,20210524,000000,29.4472,29.477,29.4382,29.4672,902800.96582561,0
+SPAB.US,D,20210525,000000,29.497,29.5468,29.487,29.5468,1728941.2313482,0
+SPAB.US,D,20210526,000000,29.5667,29.5667,29.497,29.5268,1275173.5987392,0
+SPAB.US,D,20210527,000000,29.497,29.497,29.4482,29.487,624073.85954647,0
+SPAB.US,D,20210528,000000,29.5268,29.5268,29.487,29.497,807891.0176946,0
+SPAB.US,D,20210601,000000,29.4183,29.4472,29.3835,29.4382,1244177.6967131,0
+SPAB.US,D,20210602,000000,29.4672,29.477,29.4472,29.4572,1154118.5474929,0
+SPAB.US,D,20210603,000000,29.4382,29.4382,29.3984,29.4183,1207737.4508163,0
+SPAB.US,D,20210604,000000,29.4572,29.5169,29.4382,29.5169,827199.80855591,0
+SPAB.US,D,20210607,000000,29.5169,29.5169,29.497,29.507,1121136.1278177,0
+SPAB.US,D,20210608,000000,29.5567,29.5667,29.5368,29.5468,685806.55260084,0
+SPAB.US,D,20210609,000000,29.5667,29.6413,29.5667,29.6065,4286949.2764645,0
+SPAB.US,D,20210610,000000,29.5767,29.6812,29.5567,29.6663,663215.6891017,0
+SPAB.US,D,20210611,000000,29.6663,29.716,29.6373,29.6463,728715.53468498,0
+SPAB.US,D,20210614,000000,29.6165,29.6463,29.5767,29.5767,589671.35091469,0
+SPAB.US,D,20210615,000000,29.5965,29.5965,29.5567,29.5767,1004831.444863,0
+SPAB.US,D,20210616,000000,29.6065,29.6265,29.472,29.507,1250799.0874417,0
+SPAB.US,D,20210617,000000,29.5368,29.6563,29.5169,29.5866,1528773.9683825,0
+SPAB.US,D,20210618,000000,29.6265,29.6961,29.5717,29.6762,1332574.7191843,0
+SPAB.US,D,20210621,000000,29.6065,29.6265,29.5667,29.5965,1562465.4282298,0
+SPAB.US,D,20210622,000000,29.5468,29.6265,29.5368,29.6165,1056962.970715,0
+SPAB.US,D,20210623,000000,29.6265,29.6363,29.5866,29.6065,10063506.588408,0
+SPAB.US,D,20210624,000000,29.6065,29.6463,29.5975,29.6265,1192555.3541009,0
+SPAB.US,D,20210625,000000,29.6363,29.6363,29.5268,29.5667,2682367.2637366,0
+SPAB.US,D,20210628,000000,29.6265,29.6563,29.5866,29.6363,1060929.9801762,0
+SPAB.US,D,20210629,000000,29.6065,29.6663,29.6065,29.6663,867434.32324883,0
+SPAB.US,D,20210630,000000,29.6563,29.7061,29.6563,29.6762,1210709.1928406,0
+SPAB.US,D,20210701,000000,29.6861,29.6861,29.6363,29.6663,1239834.0724296,0
+SPAB.US,D,20210702,000000,29.716,29.736,29.6762,29.726,910174.58189259,0
+SPAB.US,D,20210706,000000,29.7558,29.8494,29.7558,29.8246,2263866.8473913,0
+SPAB.US,D,20210707,000000,29.8634,29.8933,29.8346,29.8734,1345688.9494489,0
+SPAB.US,D,20210708,000000,29.9629,29.9629,29.8833,29.9231,932011.211441,0
+SPAB.US,D,20210709,000000,29.8246,29.8346,29.8046,29.8146,500323.25047898,0
+SPAB.US,D,20210712,000000,29.8146,29.8425,29.7858,29.7947,725988.84337174,0
+SPAB.US,D,20210713,000000,29.7658,29.8336,29.7061,29.726,5538061.7074385,0
+SPAB.US,D,20210714,000000,29.8046,29.8246,29.7758,29.8146,2251359.2180671,0
+SPAB.US,D,20210715,000000,29.8634,29.8933,29.8146,29.8833,561081.76652641,0
+SPAB.US,D,20210716,000000,29.8346,29.8823,29.8146,29.8734,585095.73190064,0
+SPAB.US,D,20210719,000000,29.9729,30.0416,29.9729,30.0217,592278.52979101,0
+SPAB.US,D,20210720,000000,30.0117,30.1014,29.9679,29.9819,1052352.2009841,0
+SPAB.US,D,20210721,000000,29.9231,29.9231,29.8634,29.9032,878993.88752709,0
+SPAB.US,D,20210722,000000,29.9431,29.9799,29.8853,29.9729,613419.17514785,0
+SPAB.US,D,20210723,000000,29.8833,29.9431,29.8833,29.9331,865394.5773714,0
+SPAB.US,D,20210726,000000,29.9819,29.9819,29.9052,29.9231,1018671.788505,0
+SPAB.US,D,20210727,000000,29.9629,29.9869,29.954,29.9729,3365852.8647261,0
+SPAB.US,D,20210728,000000,29.9531,30.0117,29.9132,30.0117,533175.11034918,0
+SPAB.US,D,20210729,000000,29.9729,29.9819,29.9431,29.9531,623785.62366915,0
+SPAB.US,D,20210730,000000,30.0018,30.0117,29.9739,30.0018,453343.81539573,0
+SPAB.US,D,20210802,000000,29.9629,30.0516,29.958,30.0117,786091.54747532,0
+SPAB.US,D,20210803,000000,30.0615,30.0715,29.955,30.0416,930768.8846806,0
+SPAB.US,D,20210804,000000,30.0715,30.1014,29.8853,30.0317,1039616.5941542,0
+SPAB.US,D,20210805,000000,29.9919,30.0117,29.954,29.9819,702784.34878884,0
+SPAB.US,D,20210806,000000,30.0117,30.0117,29.8246,29.8346,1286302.3156607,0
+SPAB.US,D,20210809,000000,29.8544,29.8634,29.7758,29.7758,487853.78479011,0
+SPAB.US,D,20210810,000000,29.8046,29.8046,29.726,29.7459,723380.66018923,0
+SPAB.US,D,20210811,000000,29.7858,29.7858,29.7061,29.7658,906993.94418024,0
+SPAB.US,D,20210812,000000,29.7558,29.7658,29.72,29.7658,1456262.0569617,0
+SPAB.US,D,20210813,000000,29.7758,29.8634,29.728,29.8544,1160201.6301022,0
+SPAB.US,D,20210816,000000,29.9231,29.958,29.8933,29.9032,743303.08213431,0
+SPAB.US,D,20210817,000000,29.8933,29.9092,29.8046,29.8833,1280100.7249206,0
+SPAB.US,D,20210818,000000,29.8634,29.8833,29.8246,29.8734,1410784.0596365,0
+SPAB.US,D,20210819,000000,29.9231,29.9331,29.8833,29.9231,2556246.4920543,0
+SPAB.US,D,20210820,000000,29.9132,29.9381,29.8983,29.9231,742008.53145188,0
+SPAB.US,D,20210823,000000,29.9032,29.9331,29.8654,29.9231,722995.00661122,0
+SPAB.US,D,20210824,000000,29.8833,29.9231,29.8634,29.8634,1165916.1323389,0
+SPAB.US,D,20210825,000000,29.9132,29.9132,29.7947,29.8046,573907.76091369,0
+SPAB.US,D,20210826,000000,29.8046,29.8346,29.7858,29.8346,880315.55447671,0
+SPAB.US,D,20210827,000000,29.8445,29.9032,29.7947,29.9032,712114.35331925,0
+SPAB.US,D,20210830,000000,29.9032,29.9431,29.8634,29.9431,447613.24426005,0
+SPAB.US,D,20210831,000000,29.9132,29.9629,29.8833,29.9132,2350935.1727695,0
+SPAB.US,D,20210901,000000,29.8933,29.9032,29.8146,29.8734,1014553.1288086,0
+SPAB.US,D,20210902,000000,29.9032,29.9032,29.8445,29.8933,1954365.7907547,0
+SPAB.US,D,20210903,000000,29.8246,29.8544,29.8146,29.8445,773981.62340345,0
+SPAB.US,D,20210907,000000,29.7947,29.8246,29.7459,29.7658,874956.57663233,0
+SPAB.US,D,20210908,000000,29.8246,29.8346,29.7808,29.8246,2076318.6917372,0
+SPAB.US,D,20210909,000000,29.8246,29.9132,29.8096,29.9032,1454591.8957631,0
+SPAB.US,D,20210910,000000,29.8445,29.8734,29.8246,29.8445,1515186.7099011,0
+SPAB.US,D,20210913,000000,29.8544,29.8933,29.8544,29.8634,945944.95555885,0
+SPAB.US,D,20210914,000000,29.8933,29.9729,29.8634,29.9531,488979.61203216,0
+SPAB.US,D,20210915,000000,29.9531,29.9531,29.8933,29.9231,1328244.1508813,0
+SPAB.US,D,20210916,000000,29.8445,29.8933,29.8445,29.8634,1125856.3669235,0
+SPAB.US,D,20210917,000000,29.8146,29.8445,29.7878,29.8346,466653.88536791,0
+SPAB.US,D,20210920,000000,29.8833,29.9132,29.8634,29.9132,1420378.1966956,0
+SPAB.US,D,20210921,000000,29.9231,29.9231,29.8774,29.8933,593199.47856973,0
+SPAB.US,D,20210922,000000,29.8833,29.9381,29.8734,29.9331,862126.56502028,0
+SPAB.US,D,20210923,000000,29.8544,29.8634,29.7558,29.7658,1139952.8086446,0
+SPAB.US,D,20210924,000000,29.7658,29.7658,29.6961,29.6961,2655471.9438955,0
+SPAB.US,D,20210927,000000,29.6762,29.7061,29.6463,29.6663,1326117.0303651,0
+SPAB.US,D,20210928,000000,29.5567,29.6045,29.5368,29.5468,1471015.3149327,0
+SPAB.US,D,20210929,000000,29.6165,29.6265,29.5368,29.5667,1292929.7322265,0
+SPAB.US,D,20210930,000000,29.5567,29.5767,29.5368,29.5667,1833253.4940555,0
+SPAB.US,D,20211001,000000,29.5667,29.6762,29.5667,29.6663,1823125.0661018,0
+SPAB.US,D,20211004,000000,29.6663,29.6762,29.6115,29.6363,1613568.5445404,0
+SPAB.US,D,20211005,000000,29.6363,29.6363,29.5567,29.5567,1946029.0450489,0
+SPAB.US,D,20211006,000000,29.5767,29.5965,29.5617,29.5866,1347290.8178263,0
+SPAB.US,D,20211007,000000,29.5667,29.5667,29.497,29.5169,624734.69302127,0
+SPAB.US,D,20211008,000000,29.507,29.507,29.4282,29.4282,1278545.0546281,0
+SPAB.US,D,20211011,000000,29.4084,29.4183,29.3785,29.3984,751449.00966349,0
+SPAB.US,D,20211012,000000,29.497,29.5169,29.4084,29.507,4688995.1401483,0
+SPAB.US,D,20211013,000000,29.497,29.5667,29.497,29.5667,2095988.0285217,0
+SPAB.US,D,20211014,000000,29.5866,29.6265,29.5468,29.6065,737795.4669734,0
+SPAB.US,D,20211015,000000,29.5767,29.5767,29.5308,29.5468,949212.96790998,0
+SPAB.US,D,20211018,000000,29.497,29.5368,29.4622,29.5368,1455850.2914227,0
+SPAB.US,D,20211019,000000,29.507,29.507,29.4382,29.4382,847877.46875791,0
+SPAB.US,D,20211020,000000,29.477,29.477,29.4084,29.4084,1402685.3344984,0
+SPAB.US,D,20211021,000000,29.4084,29.4084,29.3586,29.3685,1131654.2265741,0
+SPAB.US,D,20211022,000000,29.3884,29.4382,29.3785,29.4183,891182.14748199,0
+SPAB.US,D,20211025,000000,29.4472,29.4672,29.3884,29.4472,780174.17538779,0
+SPAB.US,D,20211026,000000,29.487,29.487,29.4183,29.487,1006226.4261647,0
+SPAB.US,D,20211027,000000,29.5567,29.6363,29.5169,29.6065,1303615.5501171,0
+SPAB.US,D,20211028,000000,29.6065,29.6165,29.5488,29.5767,1250717.7386401,0
+SPAB.US,D,20211029,000000,29.5268,29.5965,29.487,29.5667,2009228.0251447,0
+SPAB.US,D,20211101,000000,29.497,29.5169,29.4282,29.487,1241095.4810076,0
+SPAB.US,D,20211102,000000,29.5368,29.5866,29.497,29.5567,2196454.802817,0
+SPAB.US,D,20211103,000000,29.5767,29.5965,29.477,29.5169,912553.78326316,0
+SPAB.US,D,20211104,000000,29.5468,29.6265,29.5169,29.6065,1358650.5251722,0
+SPAB.US,D,20211105,000000,29.6762,29.7558,29.6413,29.7459,1427282.8017706,0
+SPAB.US,D,20211108,000000,29.716,29.716,29.6563,29.6762,980653.7775794,0
+SPAB.US,D,20211109,000000,29.726,29.7947,29.726,29.736,1525368.366083,0
+SPAB.US,D,20211110,000000,29.7061,29.7061,29.5119,29.5468,1024540.9538953,0
+SPAB.US,D,20211111,000000,29.5567,29.5567,29.487,29.497,535849.57774041,0
+SPAB.US,D,20211112,000000,29.5567,29.5567,29.4672,29.477,889332.21547498,0
+SPAB.US,D,20211115,000000,29.507,29.507,29.3785,29.3785,1233311.1037078,0
+SPAB.US,D,20211116,000000,29.4084,29.4282,29.3586,29.3685,1177694.6353671,0
+SPAB.US,D,20211117,000000,29.3685,29.4432,29.3287,29.4382,1138313.780938,0
+SPAB.US,D,20211118,000000,29.4382,29.477,29.4084,29.477,789118.52634019,0
+SPAB.US,D,20211119,000000,29.5268,29.5567,29.499,29.507,737406.80047682,0
+SPAB.US,D,20211122,000000,29.4572,29.4672,29.3586,29.3884,650096.43730614,0
+SPAB.US,D,20211123,000000,29.3387,29.3486,29.259,29.2689,765685.04994535,0
+SPAB.US,D,20211124,000000,29.2689,29.3486,29.2391,29.3486,628396.39339995,0
+SPAB.US,D,20211126,000000,29.477,29.5368,29.4472,29.5368,511507.20424116,0
+SPAB.US,D,20211129,000000,29.4382,29.5468,29.4282,29.5268,1219684.677285,0
+SPAB.US,D,20211130,000000,29.6265,29.6911,29.5268,29.5866,1287352.8199383,0
+SPAB.US,D,20211201,000000,29.487,29.5767,29.4572,29.5667,1746348.8705867,0
+SPAB.US,D,20211202,000000,29.5866,29.5866,29.507,29.5567,2001095.153596,0
+SPAB.US,D,20211203,000000,29.507,29.6961,29.507,29.6563,3071483.6894952,0
+SPAB.US,D,20211206,000000,29.6463,29.6663,29.5667,29.5767,1428279.0735137,0
+SPAB.US,D,20211207,000000,29.5468,29.5866,29.507,29.5368,819607.25373891,0
+SPAB.US,D,20211208,000000,29.5268,29.5268,29.4114,29.4472,1138527.698157,0
+SPAB.US,D,20211209,000000,29.477,29.497,29.4213,29.4572,4828029.2808567,0
+SPAB.US,D,20211210,000000,29.5169,29.5219,29.4572,29.4672,947517.69905666,0
+SPAB.US,D,20211213,000000,29.5268,29.5767,29.497,29.5468,1014360.3020196,0
+SPAB.US,D,20211214,000000,29.5268,29.5268,29.4582,29.507,1520235.357132,0
+SPAB.US,D,20211215,000000,29.4572,29.507,29.4282,29.487,1043184.894057,0
+SPAB.US,D,20211216,000000,29.5667,29.5667,29.487,29.497,1480975.019446,0
+SPAB.US,D,20211217,000000,29.5965,29.5965,29.5478,29.5567,1244369.5191959,0
+SPAB.US,D,20211220,000000,29.5767,29.5866,29.507,29.5268,851675.75477879,0
+SPAB.US,D,20211221,000000,29.487,29.487,29.4104,29.477,3189037.7293536,0
+SPAB.US,D,20211222,000000,29.5169,29.5169,29.4682,29.497,802864.46520001,0
+SPAB.US,D,20211223,000000,29.5268,29.5268,29.4382,29.487,844938.868838,0
+SPAB.US,D,20211227,000000,29.5169,29.5169,29.4572,29.5169,2061499.1495574,0
+SPAB.US,D,20211228,000000,29.5468,29.5468,29.4701,29.497,1150328.2959216,0
+SPAB.US,D,20211229,000000,29.3984,29.4382,29.3785,29.3884,951334.06258901,0
+SPAB.US,D,20211230,000000,29.4282,29.4572,29.3884,29.4572,1070158.5497812,0
+SPAB.US,D,20211231,000000,29.4572,29.483,29.4382,29.4382,2140627.4301759,0
+SPAB.US,D,20220103,000000,29.3685,29.3685,29.2689,29.2789,2424579.9415758,0
+SPAB.US,D,20220104,000000,29.2789,29.2789,29.1893,29.2391,1084819.4115826,0
+SPAB.US,D,20220105,000000,29.2889,29.2889,29.1494,29.1594,1604889.3304229,0
+SPAB.US,D,20220106,000000,29.1096,29.1296,29.0798,29.1296,1682128.5110929,0
+SPAB.US,D,20220107,000000,29.1396,29.1396,29.0101,29.0499,2084094.0302812,0
+SPAB.US,D,20220110,000000,28.9703,29.02,28.9413,29.02,1676669.1026293,0
+SPAB.US,D,20220111,000000,29.0001,29.0698,28.9802,29.0499,4021424.779395,0
+SPAB.US,D,20220112,000000,29.1196,29.1196,29.0499,29.0598,7655969.7229226,0
+SPAB.US,D,20220113,000000,29.0698,29.1196,29.035,29.1196,9098412.5266723,0
+SPAB.US,D,20220114,000000,29.0598,29.0748,28.9413,28.9703,1742134.801802,0
+SPAB.US,D,20220118,000000,28.8717,28.8717,28.782,28.782,5922915.8577151,0
+SPAB.US,D,20220119,000000,28.8219,28.8816,28.782,28.8318,2496786.5439141,0
+SPAB.US,D,20220120,000000,28.8518,28.8806,28.8318,28.8418,2311754.1752728,0
+SPAB.US,D,20220121,000000,28.9703,28.9901,28.9255,28.9802,2235073.3888458,0
+SPAB.US,D,20220124,000000,29.0001,29.0101,28.9305,28.9403,3639477.09124,0
+SPAB.US,D,20220125,000000,28.9603,28.9802,28.8916,28.8916,2951389.7592755,0
+SPAB.US,D,20220126,000000,28.9403,28.9403,28.7522,28.7522,1485866.9949107,0
+SPAB.US,D,20220127,000000,28.8219,28.8717,28.802,28.8219,2500069.6208581,0
+SPAB.US,D,20220128,000000,28.7622,28.8717,28.7522,28.8717,1256520.6198217,0
+SPAB.US,D,20220131,000000,28.8418,28.8717,28.802,28.8418,1623202.8538472,0
+SPAB.US,D,20220201,000000,28.8418,28.8418,28.7472,28.792,1821755.192455,0
+SPAB.US,D,20220202,000000,28.8318,28.9015,28.812,28.8219,2385906.1187064,0
+SPAB.US,D,20220203,000000,28.7322,28.7522,28.6835,28.7322,1283236.1688543,0
+SPAB.US,D,20220204,000000,28.6327,28.6327,28.5152,28.5431,2044534.4093498,0
+SPAB.US,D,20220207,000000,28.5531,28.5829,28.5132,28.563,3026426.4964649,0
+SPAB.US,D,20220208,000000,28.5132,28.5232,28.4734,28.4734,1537073.5547592,0
+SPAB.US,D,20220209,000000,28.5431,28.56,28.4933,28.5032,2031817.8843376,0
+SPAB.US,D,20220210,000000,28.3938,28.4136,28.1956,28.1956,3687432.7119426,0
+SPAB.US,D,20220211,000000,28.3151,28.4236,28.2155,28.3938,1793393.5855724,0
+SPAB.US,D,20220214,000000,28.3151,28.325,28.2354,28.2453,1119993.2273704,0
+SPAB.US,D,20220215,000000,28.2055,28.2553,28.1856,28.1856,1268591.375952,0
+SPAB.US,D,20220216,000000,28.2255,28.2553,28.1478,28.2354,1632227.5492951,0
+SPAB.US,D,20220217,000000,28.2753,28.335,28.2453,28.2852,2860447.824912,0
+SPAB.US,D,20220218,000000,28.3648,28.3938,28.3051,28.3449,2287254.1257012,0
+SPAB.US,D,20220222,000000,28.2852,28.325,28.2753,28.2951,1989661.1275918,0
+SPAB.US,D,20220223,000000,28.2753,28.2803,28.1856,28.1856,8282995.2383694,0
+SPAB.US,D,20220224,000000,28.2951,28.3151,28.1956,28.2453,4708298.9094787,0
+SPAB.US,D,20220225,000000,28.2553,28.2753,28.2065,28.2753,1641290.4083781,0
+SPAB.US,D,20220228,000000,28.4037,28.5032,28.3748,28.4834,1859720.9794586,0
+SPAB.US,D,20220301,000000,28.5032,28.6775,28.4933,28.5729,2180753.4798001,0
+SPAB.US,D,20220302,000000,28.4734,28.4734,28.2653,28.2653,3850276.943868,0
+SPAB.US,D,20220303,000000,28.3151,28.3748,28.2852,28.3549,1792373.2104807,0
+SPAB.US,D,20220304,000000,28.5032,28.5132,28.4286,28.4534,1831870.5644281,0
+SPAB.US,D,20220307,000000,28.3938,28.4286,28.3051,28.3151,4981733.3221222,0
+SPAB.US,D,20220308,000000,28.1757,28.2125,28.1558,28.2055,2541979.3182805,0
+SPAB.US,D,20220309,000000,28.1657,28.1737,28.106,28.1259,2367607.6598749,0
+SPAB.US,D,20220310,000000,28.0263,28.0562,27.9367,27.9665,3855284.414545,0
+SPAB.US,D,20220311,000000,27.9566,27.9964,27.9467,27.9665,1855746.939854,0
+SPAB.US,D,20220314,000000,27.7983,27.8272,27.7136,27.7186,2667972.5430764,0
+SPAB.US,D,20220315,000000,27.8082,27.8381,27.7186,27.7584,2368266.4847373,0
+SPAB.US,D,20220316,000000,27.7684,27.7884,27.5941,27.7784,1747213.5782186,0
+SPAB.US,D,20220317,000000,27.8282,27.867,27.7814,27.8182,1228582.8301525,0
+SPAB.US,D,20220318,000000,27.8381,27.8969,27.8331,27.867,1197486.4975071,0
+SPAB.US,D,20220321,000000,27.7584,27.7674,27.5991,27.6091,1215780.9391138,0
+SPAB.US,D,20220322,000000,27.5493,27.5643,27.5046,27.5295,2080715.5442489,0
+SPAB.US,D,20220323,000000,27.5793,27.6489,27.5195,27.6489,929469.31246721,0
+SPAB.US,D,20220324,000000,27.5195,27.6091,27.5046,27.5991,1787606.77329,0
+SPAB.US,D,20220325,000000,27.5295,27.5295,27.3303,27.3702,5936057.204247,0
+SPAB.US,D,20220328,000000,27.4298,27.4687,27.3702,27.4398,1273012.3318124,0
+SPAB.US,D,20220329,000000,27.4797,27.5693,27.4498,27.5693,1748972.118362,0
+SPAB.US,D,20220330,000000,27.5095,27.629,27.4896,27.6191,4144168.0693512,0
+SPAB.US,D,20220331,000000,27.6688,27.6938,27.6191,27.6191,2905670.7284642,0
+SPAB.US,D,20220401,000000,27.4598,27.5753,27.39,27.5195,2332457.9474358,0
+SPAB.US,D,20220404,000000,27.5693,27.5693,27.4747,27.5394,2671255.6200204,0
+SPAB.US,D,20220405,000000,27.5095,27.5095,27.2616,27.2616,1898485.1898854,0
+SPAB.US,D,20220406,000000,27.1521,27.2715,27.0973,27.1919,4071099.7722995,0
+SPAB.US,D,20220407,000000,27.1919,27.1969,27.1023,27.1421,1744440.6888205,0
+SPAB.US,D,20220408,000000,27.0426,27.0624,26.9529,26.9828,3296093.7565794,0
+SPAB.US,D,20220411,000000,26.9529,26.9529,26.8533,26.8733,2141494.1464202,0
+SPAB.US,D,20220412,000000,27.0226,27.0376,26.9529,26.9828,4976285.9653329,0
+SPAB.US,D,20220413,000000,26.9928,27.0824,26.9848,27.0127,4693124.8472128,0
+SPAB.US,D,20220414,000000,26.9828,26.9828,26.7936,26.8135,1748578.4303345,0
+SPAB.US,D,20220418,000000,26.8135,26.8135,26.725,26.7448,2097061.6318418,0
+SPAB.US,D,20220419,000000,26.6353,26.6602,26.5457,26.5557,2687522.3674239,0
+SPAB.US,D,20220420,000000,26.6154,26.7348,26.6154,26.725,2163452.2970179,0
+SPAB.US,D,20220421,000000,26.695,26.695,26.4929,26.5755,1690469.2740236,0
+SPAB.US,D,20220422,000000,26.5357,26.5885,26.466,26.5257,1127258.3783685,0
+SPAB.US,D,20220425,000000,26.695,26.7807,26.6054,26.6054,4324589.6682617,0
+SPAB.US,D,20220426,000000,26.8235,26.8335,26.7548,26.7846,1706854.5295578,0
+SPAB.US,D,20220427,000000,26.8335,26.8335,26.6752,26.6752,3381558.204968,0
+SPAB.US,D,20220428,000000,26.6752,26.6851,26.5905,26.6752,1352447.9301259,0
+SPAB.US,D,20220429,000000,26.5755,26.6204,26.4959,26.5257,1972387.0610769,0
+SPAB.US,D,20220502,000000,26.476,26.476,26.3366,26.3565,1925143.493465,0
+SPAB.US,D,20220503,000000,26.5357,26.5357,26.4063,26.4362,2135118.8107088,0
+SPAB.US,D,20220504,000000,26.3864,26.6054,26.3565,26.6054,3294138.3724222,0
+SPAB.US,D,20220505,000000,26.4262,26.476,26.2321,26.3466,4586212.4357725,0
+SPAB.US,D,20220506,000000,26.2868,26.3216,26.2021,26.2271,3104148.7484137,0
+SPAB.US,D,20220509,000000,26.2271,26.3663,26.1971,26.3366,3494963.4559442,0
+SPAB.US,D,20220510,000000,26.4461,26.5156,26.4063,26.4162,3479397.7142631,0
+SPAB.US,D,20220511,000000,26.3664,26.5257,26.3117,26.5059,5786566.2274599,0
+SPAB.US,D,20220512,000000,26.5955,26.6283,26.5457,26.5855,2198627.117112,0
+SPAB.US,D,20220513,000000,26.5158,26.5357,26.466,26.4859,3286710.5238208,0
+SPAB.US,D,20220516,000000,26.5307,26.5955,26.5158,26.5457,2788168.9125278,0
+SPAB.US,D,20220517,000000,26.466,26.466,26.3764,26.4063,1644196.8704999,0
+SPAB.US,D,20220518,000000,26.4162,26.5058,26.3486,26.4859,2623741.8940426,0
+SPAB.US,D,20220519,000000,26.6253,26.6552,26.4959,26.4959,3763994.9902388,0
+SPAB.US,D,20220520,000000,26.5656,26.6453,26.5557,26.6453,2436081.2560949,0
+SPAB.US,D,20220523,000000,26.6054,26.6453,26.5158,26.5457,1541802.8326208,0
+SPAB.US,D,20220524,000000,26.6552,26.7846,26.6074,26.7648,2844478.3521414,0
+SPAB.US,D,20220525,000000,26.8245,26.8693,26.7846,26.8444,2183015.177346,0
+SPAB.US,D,20220526,000000,26.8145,26.8991,26.7993,26.8345,2689003.7190582,0
+SPAB.US,D,20220527,000000,26.8941,26.9245,26.8575,26.8941,1323008.7026986,0
+SPAB.US,D,20220531,000000,26.7747,26.7747,26.6752,26.715,2143893.4339146,0
+SPAB.US,D,20220601,000000,26.7648,26.7648,26.5257,26.5557,1751412.5824104,0
+SPAB.US,D,20220602,000000,26.6353,26.6353,26.5208,26.5955,2639664.164422,0
+SPAB.US,D,20220603,000000,26.5557,26.5656,26.4859,26.5457,2842117.2282823,0
+SPAB.US,D,20220606,000000,26.5357,26.5357,26.3764,26.3864,1322526.6357261,0
+SPAB.US,D,20220607,000000,26.476,26.5257,26.4162,26.4859,1452352.2929534,0
+SPAB.US,D,20220608,000000,26.4362,26.476,26.3714,26.3764,1695006.7294022,0
+SPAB.US,D,20220609,000000,26.3964,26.3964,26.3266,26.3366,3003296.3205403,0
+SPAB.US,D,20220610,000000,26.2569,26.2669,26.0876,26.1375,8705424.5005407,0
+SPAB.US,D,20220613,000000,25.8885,25.9184,25.5998,25.7292,7330375.6638537,0
+SPAB.US,D,20220614,000000,25.769,25.8089,25.5301,25.5599,2731265.9279542,0
+SPAB.US,D,20220615,000000,25.6994,25.8437,25.6047,25.8287,3730057.4753742,0
+SPAB.US,D,20220616,000000,25.5998,25.8985,25.5948,25.8985,2982654.8153612,0
+SPAB.US,D,20220617,000000,25.9483,25.9632,25.8089,25.8885,2960393.3642933,0
+SPAB.US,D,20220621,000000,25.779,25.8785,25.769,25.7989,4300754.4693897,0
+SPAB.US,D,20220622,000000,25.998,26.0478,25.9781,26.018,4148861.1921898,0
+SPAB.US,D,20220623,000000,26.1375,26.2669,26.0976,26.1175,7244639.0484871,0
+SPAB.US,D,20220624,000000,26.0876,26.1874,26.0679,26.0876,4769667.0393851,0
+SPAB.US,D,20220627,000000,25.998,26.0678,25.9484,25.9682,3003575.5176619,0
+SPAB.US,D,20220628,000000,25.9283,25.9881,25.9131,25.9881,2428662.4462492,0
+SPAB.US,D,20220629,000000,25.9781,26.1175,25.9682,26.1175,1492112.7751234,0
+SPAB.US,D,20220630,000000,26.2371,26.3067,26.2072,26.2371,2737911.4220314,0
+SPAB.US,D,20220701,000000,26.5357,26.5357,26.349,26.4162,3129877.0644589,0
+SPAB.US,D,20220705,000000,26.5257,26.5257,26.4163,26.466,2729316.5696342,0
+SPAB.US,D,20220706,000000,26.5557,26.5557,26.2868,26.2868,2802872.9594954,0
+SPAB.US,D,20220707,000000,26.3664,26.3664,26.1971,26.2271,2195372.1607413,0
+SPAB.US,D,20220708,000000,26.2071,26.2071,26.1107,26.1375,1848244.7725943,0
+SPAB.US,D,20220711,000000,26.2271,26.3035,26.2171,26.2469,2032884.4575143,0
+SPAB.US,D,20220712,000000,26.2968,26.3664,26.2769,26.2769,13787086.288839,0
+SPAB.US,D,20220713,000000,26.1375,26.3664,26.1126,26.3565,3844099.4564767,0
+SPAB.US,D,20220714,000000,26.2071,26.3127,26.1474,26.2669,1945693.6067806,0
+SPAB.US,D,20220715,000000,26.3167,26.4129,26.2788,26.3764,2487148.2173826,0
+SPAB.US,D,20220718,000000,26.3266,26.336,26.2569,26.3067,3093845.5711824,0
+SPAB.US,D,20220719,000000,26.2769,26.3265,26.242,26.2569,1385498.6426223,0
+SPAB.US,D,20220720,000000,26.3565,26.3763,26.2371,26.2469,1239385.1475614,0
+SPAB.US,D,20220721,000000,26.3366,26.476,26.2968,26.466,3215410.8099746,0
+SPAB.US,D,20220722,000000,26.6552,26.725,26.6054,26.6652,1889965.6604525,0
+SPAB.US,D,20220725,000000,26.5855,26.6104,26.5457,26.5955,1694066.6988058,0
+SPAB.US,D,20220726,000000,26.705,26.715,26.5755,26.5755,3729582.4385451,0
+SPAB.US,D,20220727,000000,26.6353,26.7398,26.6253,26.695,2178588.1956486,0
+SPAB.US,D,20220728,000000,26.8543,26.8831,26.7944,26.8543,2786370.2001366,0
+SPAB.US,D,20220729,000000,26.8543,26.944,26.7996,26.8643,1868356.0041036,0
+SPAB.US,D,20220801,000000,26.9142,26.9625,26.8543,26.9341,3108898.6797839,0
+SPAB.US,D,20220802,000000,26.974,26.9835,26.6748,26.6848,3388835.452407,0
+SPAB.US,D,20220803,000000,26.6748,26.7945,26.5601,26.7945,2789660.0489692,0
+SPAB.US,D,20220804,000000,26.7845,26.8543,26.7845,26.8543,2403038.0685194,0
+SPAB.US,D,20220805,000000,26.605,26.605,26.5153,26.585,3382310.5379815,0
+SPAB.US,D,20220808,000000,26.6548,26.7126,26.6449,26.6848,1407836.7482013,0
+SPAB.US,D,20220809,000000,26.6149,26.6449,26.59,26.6349,10094309.266755,0
+SPAB.US,D,20220810,000000,26.7247,26.8046,26.6548,26.6947,3078201.8093675,0
+SPAB.US,D,20220811,000000,26.7446,26.7944,26.5393,26.5551,1613065.3056636,0
+SPAB.US,D,20220812,000000,26.6449,26.6648,26.565,26.6648,1210489.413233,0
+SPAB.US,D,20220815,000000,26.7646,26.7646,26.6947,26.7047,1140565.867999,0
+SPAB.US,D,20220816,000000,26.6349,26.6947,26.585,26.6648,1756236.5037112,0
+SPAB.US,D,20220817,000000,26.585,26.585,26.4753,26.5251,2934290.806919,0
+SPAB.US,D,20220818,000000,26.585,26.6249,26.5371,26.5551,1549574.4499163,0
+SPAB.US,D,20220819,000000,26.4653,26.4653,26.3406,26.3855,5199308.2397382,0
+SPAB.US,D,20220822,000000,26.3755,26.3755,26.2558,26.2658,1673776.3814597,0
+SPAB.US,D,20220823,000000,26.2857,26.3605,26.2159,26.2558,1535183.3496714,0
+SPAB.US,D,20220824,000000,26.2359,26.2359,26.156,26.176,1201979.6577316,0
+SPAB.US,D,20220825,000000,26.2059,26.3356,26.167,26.3256,2063482.8851369,0
+SPAB.US,D,20220826,000000,26.2758,26.3356,26.2259,26.2758,1344160.4401312,0
+SPAB.US,D,20220829,000000,26.2259,26.2259,26.1361,26.156,1737536.8949088,0
+SPAB.US,D,20220830,000000,26.1461,26.2259,26.0912,26.156,2168527.0905185,0
+SPAB.US,D,20220831,000000,26.1461,26.181,26.0363,26.0563,2545082.5184007,0
+SPAB.US,D,20220901,000000,25.9964,25.9964,25.782,25.8867,2270901.7848976,0
+SPAB.US,D,20220902,000000,26.0463,26.0463,25.9216,25.9565,1856061.9804863,0
+SPAB.US,D,20220906,000000,25.8668,25.8668,25.7171,25.7171,1419094.2054143,0
+SPAB.US,D,20220907,000000,25.777,25.8867,25.6872,25.8867,1857842.3227846,0
+SPAB.US,D,20220908,000000,25.8468,25.9017,25.787,25.8069,2844648.1663299,0
+SPAB.US,D,20220909,000000,25.8767,25.8867,25.7772,25.7969,1543581.8337792,0
+SPAB.US,D,20220912,000000,25.8468,25.8767,25.7271,25.747,1575268.1173986,0
+SPAB.US,D,20220913,000000,25.6174,25.6373,25.5675,25.6074,7066109.4133787,0
+SPAB.US,D,20220914,000000,25.5675,25.6822,25.5675,25.6273,2361123.8386895,0
+SPAB.US,D,20220915,000000,25.6273,25.6273,25.5575,25.5675,1857622.7873323,0
+SPAB.US,D,20220916,000000,25.4977,25.6024,25.4927,25.5575,1098991.46702,0
+SPAB.US,D,20220919,000000,25.4478,25.5525,25.4478,25.5276,1433570.5134831,0
+SPAB.US,D,20220920,000000,25.4378,25.4428,25.353,25.3879,2363896.6015258,0
+SPAB.US,D,20220921,000000,25.3979,25.4877,25.2981,25.4777,1673479.6577433,0
+SPAB.US,D,20220922,000000,25.3281,25.3281,25.1834,25.2183,2508408.0685221,0
+SPAB.US,D,20220923,000000,25.1784,25.2083,25.0537,25.1385,3756845.0367683,0
+SPAB.US,D,20220926,000000,25.0488,25.0587,24.7894,24.8193,3132094.2543566,0
+SPAB.US,D,20220927,000000,24.8193,24.8393,24.6497,24.6896,7039564.6701018,0
+SPAB.US,D,20220928,000000,24.929,25.0986,24.8842,25.0787,9270034.8413064,0
+SPAB.US,D,20220929,000000,24.969,25.0288,24.8991,24.9789,5754560.5135906,0
+SPAB.US,D,20220930,000000,25.0687,25.0936,24.8792,24.8891,7795208.7043504,0
+SPAB.US,D,20221003,000000,25.0488,25.1884,24.9837,25.0488,4266418.8998616,0
+SPAB.US,D,20221004,000000,25.1884,25.2134,25.0887,25.1884,8144185.8681733,0
+SPAB.US,D,20221005,000000,25.0288,25.0288,24.8891,24.9789,2542539.3154667,0
+SPAB.US,D,20221006,000000,25.0587,25.0886,24.8792,24.8991,2351563.5208409,0
+SPAB.US,D,20221007,000000,24.8193,24.8293,24.7395,24.7595,2831237.4572831,0
+SPAB.US,D,20221010,000000,24.7794,24.7794,24.6098,24.6597,1461472.5672735,0
+SPAB.US,D,20221011,000000,24.7196,24.8093,24.6298,24.6497,11613850.464837,0
+SPAB.US,D,20221012,000000,24.6697,24.7046,24.5899,24.6697,5073902.3717644,0
+SPAB.US,D,20221013,000000,24.4303,24.6697,24.3804,24.5999,3884177.6040086,0
+SPAB.US,D,20221014,000000,24.7295,24.7295,24.4552,24.4602,2095767.628414,0
+SPAB.US,D,20221017,000000,24.6098,24.645,24.5001,24.5101,2453832.9584963,0
+SPAB.US,D,20221018,000000,24.5799,24.6098,24.4602,24.5699,3654524.4744185,0
+SPAB.US,D,20221019,000000,24.4303,24.4502,24.3355,24.3604,4653543.1052502,0
+SPAB.US,D,20221020,000000,24.3505,24.3663,24.1859,24.1909,4391974.1321386,0
+SPAB.US,D,20221021,000000,24.141,24.2557,24.0911,24.2308,2586764.1809934,0
+SPAB.US,D,20221024,000000,24.2108,24.3006,24.1559,24.2108,2606795.0367397,0
+SPAB.US,D,20221025,000000,24.3704,24.48,24.3604,24.4203,11287818.264339,0
+SPAB.US,D,20221026,000000,24.4801,24.5899,24.4522,24.54,3458755.9903061,0
+SPAB.US,D,20221027,000000,24.5999,24.7096,24.555,24.6697,3250718.581988,0
+SPAB.US,D,20221028,000000,24.5899,24.6792,24.52,24.6198,2399867.335023,0
+SPAB.US,D,20221031,000000,24.56,24.577,24.4552,24.54,4091332.8607375,0
+SPAB.US,D,20221101,000000,24.68,24.685,24.53,24.58,3663110,0
+SPAB.US,D,20221102,000000,24.6,24.73,24.49,24.53,2536312,0
+SPAB.US,D,20221103,000000,24.36,24.49,24.34,24.45,3240220,0
+SPAB.US,D,20221104,000000,24.45,24.52,24.39,24.44,3335243,0
+SPAB.US,D,20221107,000000,24.48,24.48,24.36,24.37,2022286,0
+SPAB.US,D,20221108,000000,24.42,24.51,24.4,24.46,2793672,0
+SPAB.US,D,20221109,000000,24.42,24.5279,24.415,24.48,9435925,0
+SPAB.US,D,20221110,000000,24.74,25.01,24.74,25.01,6556838,0
+SPAB.US,D,20221111,000000,24.93,25.02,24.92,24.99,2163133,0
+SPAB.US,D,20221114,000000,24.94,24.97,24.895,24.91,3776371,0
+SPAB.US,D,20221115,000000,25.07,25.105,25.0219,25.1,2865593,0
+SPAB.US,D,20221116,000000,25.19,25.28,25.1629,25.27,2822189,0
+SPAB.US,D,20221117,000000,25.16,25.17,25.095,25.17,3121305,0
+SPAB.US,D,20221118,000000,25.19,25.215,25.105,25.11,2535711,0
+SPAB.US,D,20221121,000000,25.22,25.22,25.11,25.12,3188714,0
+SPAB.US,D,20221122,000000,25.19,25.25,25.1701,25.22,3675198,0
+SPAB.US,D,20221123,000000,25.25,25.39,25.24,25.36,2761764,0
+SPAB.US,D,20221125,000000,25.38,25.39,25.34,25.39,446918,0
+SPAB.US,D,20221128,000000,25.44,25.44,25.33,25.36,4126047,0
+SPAB.US,D,20221129,000000,25.28,25.32,25.245,25.31,5433878,0
+SPAB.US,D,20221130,000000,25.27,25.445,25.2,25.44,2172914,0
+SPAB.US,D,20221201,000000,25.51,25.61,25.425,25.61,5137555,0
+SPAB.US,D,20221202,000000,25.56,25.69,25.46,25.69,3722562,0
+SPAB.US,D,20221205,000000,25.62,25.62,25.49,25.52,3493899,0
+SPAB.US,D,20221206,000000,25.57,25.61,25.5201,25.57,3523342,0
+SPAB.US,D,20221207,000000,25.69,25.81,25.665,25.79,3699399,0
+SPAB.US,D,20221208,000000,25.74,25.79,25.69,25.73,2853592,0
+SPAB.US,D,20221209,000000,25.66,25.69,25.58,25.6,8370651,0
+SPAB.US,D,20221212,000000,25.695,25.7,25.545,25.58,2557915,0
+SPAB.US,D,20221213,000000,25.87,25.925,25.73,25.73,5118813,0
+SPAB.US,D,20221214,000000,25.77,25.84,25.68,25.8,2143771,0
+SPAB.US,D,20221215,000000,25.86,25.8799,25.7847,25.85,2071829,0
+SPAB.US,D,20221216,000000,25.7,25.83,25.67,25.75,3573865,0
+SPAB.US,D,20221219,000000,25.61,25.615,25.54,25.57,2546707,0
+SPAB.US,D,20221220,000000,25.45,25.45,25.37,25.41,4068261,0
+SPAB.US,D,20221221,000000,25.5,25.51,25.42,25.46,2673331,0
+SPAB.US,D,20221222,000000,25.47,25.495,25.435,25.46,1783483,0
+SPAB.US,D,20221223,000000,25.42,25.42,25.34,25.37,1747870,0
+SPAB.US,D,20221227,000000,25.27,25.28,25.18,25.19,3845682,0
+SPAB.US,D,20221228,000000,25.21,25.2392,25.12,25.12,4271292,0
+SPAB.US,D,20221229,000000,25.18,25.24,25.16,25.23,2975719,0
+SPAB.US,D,20221230,000000,25.13,25.21,25.11,25.13,3019953,0
+SPAB.US,D,20230103,000000,25.36,25.36,25.21,25.26,2587481,0
+SPAB.US,D,20230104,000000,25.45,25.45,25.345,25.39,3852603,0
+SPAB.US,D,20230105,000000,25.3,25.385,25.265,25.36,2617514,0
+SPAB.US,D,20230106,000000,25.42,25.66,25.38,25.65,3463788,0
+SPAB.US,D,20230109,000000,25.59,25.755,25.59,25.71,5599224,0
+SPAB.US,D,20230110,000000,25.66,25.6699,25.57,25.63,4275230,0
+SPAB.US,D,20230111,000000,25.72,25.77,25.68,25.76,18492808,0
+SPAB.US,D,20230112,000000,25.84,25.95,25.75,25.9,15043528,0
+SPAB.US,D,20230113,000000,25.9,25.96,25.85,25.88,2326903,0
+SPAB.US,D,20230117,000000,25.83,25.89,25.7901,25.83,5413283,0
+SPAB.US,D,20230118,000000,26.09,26.1156,25.975,26.07,3863558,0
+SPAB.US,D,20230119,000000,26.05,26.05,25.98,26.03,3747603,0
+SPAB.US,D,20230120,000000,25.95,25.955,25.87,25.93,2669444,0
+SPAB.US,D,20230123,000000,25.85,25.91,25.83,25.83,5229665,0
+SPAB.US,D,20230124,000000,25.88,25.98,25.8103,25.95,3770740,0
+SPAB.US,D,20230125,000000,25.98,26.015,25.92,25.99,1989879,0
+SPAB.US,D,20230126,000000,25.99,26.0165,25.914,25.95,2581169,0
+SPAB.US,D,20230127,000000,25.9,25.9399,25.865,25.9,3022870,0
+SPAB.US,D,20230130,000000,25.88,25.9144,25.83,25.85,2731831,0
+SPAB.US,D,20230131,000000,25.93,25.96,25.85,25.96,1583568,0
+SPAB.US,D,20230201,000000,25.96,26.08,25.845,26.04,2437699,0
+SPAB.US,D,20230202,000000,26.15,26.18,26.06,26.08,3302306,0
+SPAB.US,D,20230203,000000,25.93,25.93,25.81,25.86,6167096,0
+SPAB.US,D,20230206,000000,25.78,25.78,25.69,25.7,3000374,0
+SPAB.US,D,20230207,000000,25.61,25.7781,25.61,25.64,3934450,0
+SPAB.US,D,20230208,000000,25.66,25.73,25.62,25.7,3705045,0
+SPAB.US,D,20230209,000000,25.81,25.81,25.58,25.6,6067609,0
+SPAB.US,D,20230210,000000,25.56,25.61,25.48,25.49,2638471,0
+SPAB.US,D,20230213,000000,25.51,25.57,25.48,25.55,1944146,0
+SPAB.US,D,20230214,000000,25.55,25.576,25.41,25.48,2683065,0
+SPAB.US,D,20230215,000000,25.47,25.47,25.3801,25.41,1153581,0
+SPAB.US,D,20230216,000000,25.35,25.39,25.3,25.32,3813408,0
+SPAB.US,D,20230217,000000,25.3,25.37,25.25,25.37,2210734,0
+SPAB.US,D,20230221,000000,25.25,25.25,25.14,25.15,2767875,0
+SPAB.US,D,20230222,000000,25.23,25.26,25.17,25.19,2101254,0
+SPAB.US,D,20230223,000000,25.21,25.3,25.21,25.29,3813873,0
+SPAB.US,D,20230224,000000,25.19,25.2,25.115,25.16,2069253,0
+SPAB.US,D,20230227,000000,25.25,25.25,25.17,25.19,1603276,0
+SPAB.US,D,20230228,000000,25.15,25.2,25.0992,25.2,1981994,0
+SPAB.US,D,20230301,000000,25.09,25.1,24.98,24.99,3337525,0
+SPAB.US,D,20230302,000000,24.91,24.94,24.86,24.92,3498012,0
+SPAB.US,D,20230303,000000,25.08,25.11,25,25.11,2434121,0
+SPAB.US,D,20230306,000000,25.17,25.17,25.06,25.07,1686271,0
+SPAB.US,D,20230307,000000,25.11,25.115,25.0022,25.03,3792462,0
+SPAB.US,D,20230308,000000,25.09,25.125,24.98,25.01,3461604,0
+SPAB.US,D,20230309,000000,25.05,25.135,25.02,25.08,6084953,0
+SPAB.US,D,20230310,000000,25.36,25.44,25.3,25.39,3287844,0
+SPAB.US,D,20230313,000000,25.6,25.776,25.515,25.57,3293750,0
+SPAB.US,D,20230314,000000,25.52,25.55,25.4,25.45,2168034,0
+SPAB.US,D,20230315,000000,25.69,25.7999,25.575,25.7,2784502,0
+SPAB.US,D,20230316,000000,25.81,25.8199,25.545,25.58,4418248,0
+SPAB.US,D,20230317,000000,25.74,25.83,25.66,25.76,2317047,0
+SPAB.US,D,20230320,000000,25.82,25.82,25.644,25.66,2238562,0
+SPAB.US,D,20230321,000000,25.6,25.636,25.55,25.57,3699860,0
+SPAB.US,D,20230322,000000,25.58,25.8284,25.5,25.79,2157949,0
+SPAB.US,D,20230323,000000,25.77,25.91,25.76,25.89,8169912,0
+SPAB.US,D,20230324,000000,26,26.02,25.88,25.91,1604659,0
+SPAB.US,D,20230327,000000,25.77,25.77,25.66,25.67,4618146,0
+SPAB.US,D,20230328,000000,25.63,25.645,25.59,25.62,3774732,0
+SPAB.US,D,20230329,000000,25.6,25.66,25.51,25.63,2113533,0
+SPAB.US,D,20230330,000000,25.63,25.6899,25.592,25.65,1665838,0
+SPAB.US,D,20230331,000000,25.72,25.8,25.67,25.79,1734165,0
+SPAB.US,D,20230403,000000,25.71,25.8499,25.67,25.83,3575141,0
+SPAB.US,D,20230404,000000,25.79,25.96,25.74,25.94,2294923,0
+SPAB.US,D,20230405,000000,26,26.1,25.97,26.01,2015923,0
+SPAB.US,D,20230406,000000,26.05,26.056,25.98,25.98,1726859,0
+SPAB.US,D,20230410,000000,25.88,25.88,25.79,25.83,2809903,0
+SPAB.US,D,20230411,000000,25.85,25.86,25.78,25.83,2095520,0
+SPAB.US,D,20230412,000000,25.88,25.9299,25.79,25.87,1990636,0
+SPAB.US,D,20230413,000000,25.88,25.9499,25.83,25.86,4947238,0
+SPAB.US,D,20230414,000000,25.79,25.7999,25.71,25.74,2021667,0
+SPAB.US,D,20230417,000000,25.7,25.7,25.6,25.6,1901885,0
+SPAB.US,D,20230418,000000,25.6,25.66,25.59,25.62,2218051,0
+SPAB.US,D,20230419,000000,25.59,25.61,25.55,25.58,1453996,0
+SPAB.US,D,20230420,000000,25.67,25.71,25.645,25.69,2194198,0
+SPAB.US,D,20230421,000000,25.77,25.7799,25.6515,25.66,1735590,0
+SPAB.US,D,20230424,000000,25.74,25.77,25.702,25.75,1753257,0
+SPAB.US,D,20230425,000000,25.88,25.94,25.85,25.91,1878446,0
+SPAB.US,D,20230426,000000,25.94,25.94,25.81,25.82,2090142,0
+SPAB.US,D,20230427,000000,25.79,25.79,25.72,25.72,1172602,0
+SPAB.US,D,20230428,000000,25.85,25.875,25.8015,25.86,1520630,0
+SPAB.US,D,20230501,000000,25.68,25.74,25.525,25.54,3139162,0
+SPAB.US,D,20230502,000000,25.6,25.79,25.6,25.79,3014889,0
+SPAB.US,D,20230503,000000,25.85,25.91,25.8,25.91,2056518,0
+SPAB.US,D,20230504,000000,25.85,25.986,25.825,25.88,2172828,0
+SPAB.US,D,20230505,000000,25.82,25.82,25.74,25.77,1635153,0
+SPAB.US,D,20230508,000000,25.68,25.71,25.65,25.66,1606560,0
+SPAB.US,D,20230509,000000,25.68,25.68,25.62,25.63,2964105,0
+SPAB.US,D,20230510,000000,25.74,25.78,25.72,25.77,1520213,0
+SPAB.US,D,20230511,000000,25.93,25.93,25.84,25.86,1147741,0
+SPAB.US,D,20230512,000000,25.88,25.88,25.73,25.74,1751950,0
+SPAB.US,D,20230515,000000,25.68,25.68,25.64,25.66,915234,0
+SPAB.US,D,20230516,000000,25.6,25.61,25.55,25.59,1328160,0
+SPAB.US,D,20230517,000000,25.62,25.6294,25.54,25.57,1365233,0
+SPAB.US,D,20230518,000000,25.53,25.53,25.44,25.46,1724437,0
+SPAB.US,D,20230519,000000,25.4,25.475,25.37,25.38,1544412,0
+SPAB.US,D,20230522,000000,25.39,25.45,25.3513,25.37,1545805,0
+SPAB.US,D,20230523,000000,25.34,25.41,25.32,25.38,1605663,0
+SPAB.US,D,20230524,000000,25.42,25.42,25.31,25.31,1209015,0
+SPAB.US,D,20230525,000000,25.28,25.3,25.2,25.22,1498120,0
+SPAB.US,D,20230526,000000,25.2,25.26,25.165,25.25,1080420,0
+SPAB.US,D,20230530,000000,25.33,25.42,25.3107,25.42,2250259,0
+SPAB.US,D,20230531,000000,25.45,25.54,25.4,25.52,2093947,0
+SPAB.US,D,20230601,000000,25.51,25.56,25.46,25.52,2258131,0
+SPAB.US,D,20230602,000000,25.5,25.5,25.38,25.4,2958719,0
+SPAB.US,D,20230605,000000,25.35,25.44,25.3057,25.37,1285101,0
+SPAB.US,D,20230606,000000,25.37,25.4,25.3215,25.4,1175178,0
+SPAB.US,D,20230607,000000,25.4,25.415,25.255,25.26,3295137,0
+SPAB.US,D,20230608,000000,25.29,25.4,25.272,25.39,1379859,0
+SPAB.US,D,20230609,000000,25.35,25.37,25.3,25.35,5358797,0
+SPAB.US,D,20230612,000000,25.4,25.4,25.2935,25.38,1292102,0
+SPAB.US,D,20230613,000000,25.43,25.445,25.25,25.28,2275048,0
+SPAB.US,D,20230614,000000,25.32,25.3573,25.22,25.31,1501488,0
+SPAB.US,D,20230615,000000,25.44,25.468,25.38,25.45,2860714,0
+SPAB.US,D,20230616,000000,25.39,25.42,25.3344,25.4,1422356,0
+SPAB.US,D,20230620,000000,25.42,25.4799,25.4,25.44,5743242,0
+SPAB.US,D,20230621,000000,25.39,25.48,25.35,25.47,1762085,0
+SPAB.US,D,20230622,000000,25.41,25.445,25.3357,25.36,2398545,0
+SPAB.US,D,20230623,000000,25.49,25.49,25.3705,25.42,8809493,0
+SPAB.US,D,20230626,000000,25.47,25.48,25.4303,25.45,913352,0
+SPAB.US,D,20230627,000000,25.46,25.51,25.38,25.42,1334574,0
+SPAB.US,D,20230628,000000,25.46,25.49,25.4014,25.48,1110167,0
+SPAB.US,D,20230629,000000,25.33,25.33,25.26,25.29,3548618,0
+SPAB.US,D,20230630,000000,25.32,25.38,25.29,25.37,2920595,0
+SPAB.US,D,20230703,000000,25.29,25.35,25.23,25.24,897223,0
+SPAB.US,D,20230705,000000,25.23,25.23,25.1101,25.14,2036478,0
+SPAB.US,D,20230706,000000,24.99,24.9999,24.91,24.97,2236584,0
+SPAB.US,D,20230707,000000,24.97,25.02,24.91,24.96,2029375,0
+SPAB.US,D,20230710,000000,24.99,25.07,24.9507,25.04,2648076,0
+SPAB.US,D,20230711,000000,25.07,25.12,25.052,25.11,1545376,0
+SPAB.US,D,20230712,000000,25.22,25.31,25.202,25.29,4095386,0
+SPAB.US,D,20230713,000000,25.4,25.4599,25.27,25.44,3120705,0
+SPAB.US,D,20230714,000000,25.41,25.44,25.34,25.35,1945637,0
+SPAB.US,D,20230717,000000,25.36,25.38,25.32,25.38,1308896,0
+SPAB.US,D,20230718,000000,25.45,25.46,25.38,25.4,1390211,0
+SPAB.US,D,20230719,000000,25.45,25.48,25.4,25.47,1243397,0
+SPAB.US,D,20230720,000000,25.39,25.39,25.29,25.34,3937786,0
+SPAB.US,D,20230721,000000,25.38,25.4,25.34,25.35,772367,0
+SPAB.US,D,20230724,000000,25.38,25.3955,25.31,25.31,934134,0
+SPAB.US,D,20230725,000000,25.27,25.3,25.235,25.29,1391757,0
+SPAB.US,D,20230726,000000,25.34,25.37,25.265,25.36,1969006,0
+SPAB.US,D,20230727,000000,25.32,25.33,25.13,25.16,2497804,0
+SPAB.US,D,20230728,000000,25.2,25.2499,25.18,25.24,1546319,0
+SPAB.US,D,20230731,000000,25.24,25.31,25.23,25.28,1932192,0
+SPAB.US,D,20230801,000000,25.14,25.14,25.03,25.06,1898182,0
+SPAB.US,D,20230802,000000,24.98,24.99,24.8925,24.97,1934423,0
+SPAB.US,D,20230803,000000,24.83,24.84,24.78,24.82,1614989,0
+SPAB.US,D,20230804,000000,24.91,25.01,24.8805,25,1911790,0
+SPAB.US,D,20230807,000000,25.03,25.03,24.91,24.99,1258705,0
+SPAB.US,D,20230808,000000,25.06,25.12,25.05,25.07,1979894,0
+SPAB.US,D,20230809,000000,25.1,25.12,25.061,25.09,2465304,0
+SPAB.US,D,20230810,000000,25.12,25.15,24.945,24.95,2460415,0
+SPAB.US,D,20230811,000000,24.91,24.9499,24.86,24.87,1309579,0
+SPAB.US,D,20230814,000000,24.86,24.899,24.8,24.84,1947147,0
+SPAB.US,D,20230815,000000,24.8,24.85,24.76,24.76,1882579,0
+SPAB.US,D,20230816,000000,24.78,24.86,24.69,24.7,2033044,0
+SPAB.US,D,20230817,000000,24.71,24.74,24.63,24.68,1944520,0
+SPAB.US,D,20230818,000000,24.7,24.76,24.672,24.74,1369778,0
+SPAB.US,D,20230821,000000,24.66,24.66,24.585,24.62,2316811,0
+SPAB.US,D,20230822,000000,24.63,24.657,24.59,24.64,1403477,0
+SPAB.US,D,20230823,000000,24.77,24.86,24.721,24.86,2333641,0
+SPAB.US,D,20230824,000000,24.83,24.865,24.79,24.8,1577137,0
+SPAB.US,D,20230825,000000,24.78,24.8442,24.73,24.8,1499341,0
+SPAB.US,D,20230828,000000,24.86,24.87,24.8,24.86,1991433,0
+SPAB.US,D,20230829,000000,24.83,25.01,24.8105,25,1311541,0
+SPAB.US,D,20230830,000000,25.04,25.05,24.99,24.99,1430848,0
+SPAB.US,D,20230831,000000,25.01,25.07,25.01,25.04,1266600,0
+SPAB.US,D,20230901,000000,24.98,24.99,24.83,24.9,1895608,0
+SPAB.US,D,20230905,000000,24.83,24.83,24.71,24.72,1346403,0
+SPAB.US,D,20230906,000000,24.76,24.76,24.6513,24.67,1140501,0
+SPAB.US,D,20230907,000000,24.72,24.75,24.671,24.75,2093222,0
+SPAB.US,D,20230908,000000,24.82,24.82,24.67,24.77,1074299,0
+SPAB.US,D,20230911,000000,24.73,24.75,24.71,24.73,991506,0
+SPAB.US,D,20230912,000000,24.71,24.75,24.71,24.74,4658057,0
+SPAB.US,D,20230913,000000,24.74,24.81,24.71,24.81,3022941,0
+SPAB.US,D,20230914,000000,24.79,24.815,24.74,24.75,1334103,0
+SPAB.US,D,20230915,000000,24.73,24.7499,24.68,24.7,1436775,0
+SPAB.US,D,20230918,000000,24.65,24.73,24.65,24.71,1345496,0
+SPAB.US,D,20230919,000000,24.7,24.7184,24.57,24.66,996733,0
+SPAB.US,D,20230920,000000,24.69,24.74,24.64,24.64,1342138,0
+SPAB.US,D,20230921,000000,24.53,24.53,24.47,24.5,2229003,0
+SPAB.US,D,20230922,000000,24.52,24.59,24.482,24.57,1364160,0
+SPAB.US,D,20230925,000000,24.44,24.47,24.395,24.4,1753779,0
+SPAB.US,D,20230926,000000,24.42,24.44,24.35,24.37,1507503,0
+SPAB.US,D,20230927,000000,24.42,24.45,24.22,24.28,3005417,0
+SPAB.US,D,20230928,000000,24.25,24.34,24.19,24.33,1504392,0
+SPAB.US,D,20230929,000000,24.44,24.4499,24.3,24.34,4944070,0
+SPAB.US,D,20231002,000000,24.16,24.19,24.07,24.08,2972824,0
+SPAB.US,D,20231003,000000,24.04,24.0696,23.88,23.89,3809426,0
+SPAB.US,D,20231004,000000,24,24.04,23.9108,24.04,2473226,0
+SPAB.US,D,20231005,000000,24.07,24.1,24.03,24.06,2881698,0
+SPAB.US,D,20231006,000000,23.94,24.03,23.875,23.98,3094351,0
+SPAB.US,D,20231009,000000,24.07,24.21,24.0612,24.21,2055411,0
+SPAB.US,D,20231010,000000,24.16,24.2413,24.11,24.19,19000352,0
+SPAB.US,D,20231011,000000,24.28,24.31,24.23,24.3,2503229,0
+SPAB.US,D,20231012,000000,24.27,24.27,24.0804,24.11,6311642,0
+SPAB.US,D,20231013,000000,24.21,24.2399,24.17,24.21,3446188,0
+SPAB.US,D,20231016,000000,24.13,24.14,24.04,24.08,1753017,0
+SPAB.US,D,20231017,000000,23.93,23.9599,23.88,23.91,2406609,0
+SPAB.US,D,20231018,000000,23.87,23.885,23.77,23.81,2493626,0
+SPAB.US,D,20231019,000000,23.75,23.82,23.6801,23.71,2970180,0
+SPAB.US,D,20231020,000000,23.75,23.82,23.726,23.79,1758173,0
+SPAB.US,D,20231023,000000,23.72,23.9083,23.685,23.88,1822559,0
+SPAB.US,D,20231024,000000,23.9,23.96,23.8501,23.96,2761230,0
+SPAB.US,D,20231025,000000,23.87,23.8899,23.76,23.8,1849557,0
+SPAB.US,D,20231026,000000,23.82,23.94,23.79,23.93,3090434,0
+SPAB.US,D,20231027,000000,23.93,23.95,23.88,23.94,4974616,0
+SPAB.US,D,20231030,000000,23.88,23.915,23.82,23.89,4455365,0
+SPAB.US,D,20231031,000000,23.92,23.95,23.87,23.88,3115832,0
+SPAB.US,D,20231101,000000,23.88,24.05,23.835,24.05,2649175,0
+SPAB.US,D,20231102,000000,24.2,24.23,24.12,24.17,2385192,0
+SPAB.US,D,20231103,000000,24.39,24.445,24.32,24.34,2689581,0
+SPAB.US,D,20231106,000000,24.3,24.3099,24.22,24.24,3382336,0
+SPAB.US,D,20231107,000000,24.33,24.38,24.26,24.34,3177965,0
+SPAB.US,D,20231108,000000,24.36,24.46,24.355,24.42,2219465,0
+SPAB.US,D,20231109,000000,24.4,24.405,24.22,24.23,7289761,0
+SPAB.US,D,20231110,000000,24.33,24.3413,24.26,24.28,2083418,0
+SPAB.US,D,20231113,000000,24.22,24.29,24.174,24.27,2121416,0
+SPAB.US,D,20231114,000000,24.53,24.59,24.52,24.57,3633488,0
+SPAB.US,D,20231115,000000,24.49,24.49,24.42,24.44,3614493,0
+SPAB.US,D,20231116,000000,24.56,24.6,24.49,24.56,2125588,0
+SPAB.US,D,20231117,000000,24.62,24.63,24.555,24.62,1163836,0
+SPAB.US,D,20231120,000000,24.59,24.66,24.57,24.64,1875000,0
+SPAB.US,D,20231121,000000,24.68,24.7,24.6263,24.68,2603131,0
+SPAB.US,D,20231122,000000,24.71,24.75,24.6526,24.7,3456134,0
+SPAB.US,D,20231124,000000,24.64,24.64,24.57,24.63,533159,0
+SPAB.US,D,20231127,000000,24.7,24.73,24.62,24.72,1983168,0
+SPAB.US,D,20231128,000000,24.74,24.84,24.68,24.83,1679391,0
+SPAB.US,D,20231129,000000,24.9,24.98,24.9,24.96,2072607,0
+SPAB.US,D,20231130,000000,24.93,24.93,24.85,24.92,3433038,0
+SPAB.US,D,20231201,000000,24.86,25.02,24.76,25.01,2042175,0
+SPAB.US,D,20231204,000000,24.93,24.98,24.89,24.93,3399966,0
+SPAB.US,D,20231205,000000,25.05,25.09,24.9999,25.06,1590198,0
+SPAB.US,D,20231206,000000,25.13,25.1797,25.09,25.14,3096643,0
+SPAB.US,D,20231207,000000,25.14,25.2,25.035,25.17,2680702,0
+SPAB.US,D,20231208,000000,25.07,25.0964,24.99,25.04,1928764,0
+SPAB.US,D,20231211,000000,25.03,25.0499,24.96,25.02,2347946,0
+SPAB.US,D,20231212,000000,25.05,25.13,25,25.1,2707611,0
+SPAB.US,D,20231213,000000,25.17,25.42,25.11,25.42,3359838,0
+SPAB.US,D,20231214,000000,25.59,25.66,25.52,25.62,2449248,0
+SPAB.US,D,20231215,000000,25.6,25.6283,25.55,25.59,2454639,0
+SPAB.US,D,20231218,000000,25.5,25.51,25.42,25.43,4922017,0
+SPAB.US,D,20231219,000000,25.49,25.515,25.385,25.47,5181438,0
+SPAB.US,D,20231220,000000,25.54,25.58,25.49,25.57,2023008,0
+SPAB.US,D,20231221,000000,25.6,25.655,25.54,25.61,1808694,0
+SPAB.US,D,20231222,000000,25.66,25.66,25.53,25.63,2343047,0
+SPAB.US,D,20231226,000000,25.62,25.62,25.51,25.6,1676777,0
+SPAB.US,D,20231227,000000,25.67,25.75,25.64,25.74,1485002,0
+SPAB.US,D,20231228,000000,25.55,25.7499,25.55,25.69,1281540,0
+SPAB.US,D,20231229,000000,25.64,25.6898,25.615,25.64,1066315,0
+SPAB.US,D,20240102,000000,25.55,25.575,25.5119,25.53,3100248,0
+SPAB.US,D,20240103,000000,25.45,25.55,25.405,25.55,2844935,0
+SPAB.US,D,20240104,000000,25.45,25.4699,25.39,25.44,2313690,0
+SPAB.US,D,20240105,000000,25.39,25.499,25.32,25.37,2899573,0
+SPAB.US,D,20240108,000000,25.36,25.5,25.36,25.46,6231972,0
+SPAB.US,D,20240109,000000,25.45,25.49,25.41,25.48,2815952,0
+SPAB.US,D,20240110,000000,25.51,25.53,25.43,25.44,5662837,0
+SPAB.US,D,20240111,000000,25.44,25.57,25.42,25.56,11068514,0
+SPAB.US,D,20240112,000000,25.66,25.6688,25.56,25.6,5386195,0
+SPAB.US,D,20240116,000000,25.53,25.55,25.39,25.43,2854646,0
+SPAB.US,D,20240117,000000,25.34,25.3803,25.1,25.36,3034499,0
+SPAB.US,D,20240118,000000,25.39,25.39,25.285,25.32,2074154,0
+SPAB.US,D,20240119,000000,25.26,25.3399,25.23,25.32,1850971,0
+SPAB.US,D,20240122,000000,25.41,25.4199,25.34,25.37,3015224,0
+SPAB.US,D,20240123,000000,25.33,25.335,25.27,25.3,2172071,0
+SPAB.US,D,20240124,000000,25.4,25.42,25.25,25.27,2945342,0
+SPAB.US,D,20240125,000000,25.34,25.37,25.3001,25.37,3269837,0
+SPAB.US,D,20240126,000000,25.38,25.38,25.31,25.33,2020792,0
+SPAB.US,D,20240129,000000,25.41,25.45,25.36,25.42,1984433,0
+SPAB.US,D,20240130,000000,25.48,25.49,25.39,25.48,2937630,0
+SPAB.US,D,20240131,000000,25.58,25.64,25.513,25.57,3458403,0
+SPAB.US,D,20240201,000000,25.63,25.7183,25.4,25.67,2343347,0
+SPAB.US,D,20240202,000000,25.47,25.4796,25.38,25.44,2587854,0
+SPAB.US,D,20240205,000000,25.34,25.34,25.2,25.25,2248722,0
+SPAB.US,D,20240206,000000,25.26,25.36,25.23,25.33,3168364,0
+SPAB.US,D,20240207,000000,25.34,25.38,25.28,25.3,2933472,0
+SPAB.US,D,20240208,000000,25.27,25.285,25.21,25.24,2225063,0
+SPAB.US,D,20240209,000000,25.22,25.2299,25.17,25.21,10016430,0
+SPAB.US,D,20240212,000000,25.24,25.2599,25.18,25.23,1807141,0
+SPAB.US,D,20240213,000000,25.08,25.08,24.99,24.99,2549054,0
+SPAB.US,D,20240214,000000,25.02,25.1,24.98,25.07,1761811,0
+SPAB.US,D,20240215,000000,25.19,25.19,25.11,25.16,2114868,0
+SPAB.US,D,20240216,000000,25.06,25.08,25,25.07,1710255,0
+SPAB.US,D,20240220,000000,25.11,25.15,25.07,25.11,2667832,0
+SPAB.US,D,20240221,000000,25.13,25.13,25.03,25.04,3051115,0
+SPAB.US,D,20240222,000000,25.06,25.0799,25.0124,25.05,1555633,0
+SPAB.US,D,20240223,000000,25.04,25.15,25.04,25.13,1907819,0
+SPAB.US,D,20240226,000000,25.15,25.155,25.05,25.1,1382323,0
+SPAB.US,D,20240227,000000,25.09,25.12,25.05,25.05,5290354,0
+SPAB.US,D,20240228,000000,25.08,25.11,25.05,25.11,2213810,0
+SPAB.US,D,20240229,000000,25.12,25.1999,25.12,25.15,1818219,0
+SPAB.US,D,20240301,000000,25.04,25.19,25,25.17,4027662,0
+SPAB.US,D,20240304,000000,25.11,25.1499,25.09,25.14,1358865,0
+SPAB.US,D,20240305,000000,25.24,25.28,25.2,25.26,1417971,0
+SPAB.US,D,20240306,000000,25.29,25.346,25.27,25.3,1626122,0
+SPAB.US,D,20240307,000000,25.38,25.38,25.3,25.35,1476275,0
+SPAB.US,D,20240308,000000,25.42,25.42,25.36,25.36,1351456,0
+SPAB.US,D,20240311,000000,25.41,25.41,25.3317,25.37,1742553,0
+SPAB.US,D,20240312,000000,25.31,25.33,25.26,25.29,1586576,0
+SPAB.US,D,20240313,000000,25.27,25.33,25.21,25.24,1616114,0
+SPAB.US,D,20240314,000000,25.19,25.19,25.09,25.1,2615602,0
+SPAB.US,D,20240315,000000,25.1,25.11,25.04,25.07,1212082,0
+SPAB.US,D,20240318,000000,25.1,25.11,25.03,25.05,1367392,0
+SPAB.US,D,20240319,000000,25.09,25.135,25.06,25.1,2555548,0
+SPAB.US,D,20240320,000000,25.13,25.195,25.08,25.16,1350234,0
+SPAB.US,D,20240321,000000,25.2,25.2296,25.15,25.18,1615616,0
+SPAB.US,D,20240322,000000,25.26,25.27,25.24,25.25,1123901,0
+SPAB.US,D,20240325,000000,25.23,25.2364,25.2,25.22,1385415,0
+SPAB.US,D,20240326,000000,25.22,25.25,25.18,25.24,6662322,0
+SPAB.US,D,20240327,000000,25.29,25.34,25.24,25.34,1003660,0
+SPAB.US,D,20240328,000000,25.29,25.33,25.27,25.28,1379629,0
+SPAB.US,D,20240401,000000,25.16,25.16,25.02,25.03,1840621,0
+SPAB.US,D,20240402,000000,24.96,25.02,24.92,25.02,1622106,0
+SPAB.US,D,20240403,000000,24.94,25.04,24.91,25.04,3247259,0
+SPAB.US,D,20240404,000000,25.08,25.09,25.02,25.08,1592794,0
+SPAB.US,D,20240405,000000,24.99,25.046,24.96,24.97,2272298,0
+SPAB.US,D,20240408,000000,24.94,24.97,24.91,24.95,5479330,0
+SPAB.US,D,20240409,000000,25,25.04,24.97,25.03,4450024,0
+SPAB.US,D,20240410,000000,24.85,24.85,24.71,24.72,2476054,0
+SPAB.US,D,20240411,000000,24.82,24.82,24.6701,24.71,1270189,0
+SPAB.US,D,20240412,000000,24.82,24.84,24.78,24.79,1143195,0
+SPAB.US,D,20240415,000000,24.67,24.67,24.58,24.63,1842272,0
+SPAB.US,D,20240416,000000,24.52,24.57,24.49,24.54,1522198,0
+SPAB.US,D,20240417,000000,24.59,24.69,24.58,24.68,2225011,0
+SPAB.US,D,20240418,000000,24.67,24.67,24.58,24.61,1851780,0
+SPAB.US,D,20240419,000000,24.67,24.67,24.61,24.62,1747903,0
+SPAB.US,D,20240422,000000,24.6,24.66,24.6,24.65,3284908,0
+SPAB.US,D,20240423,000000,24.63,24.76,24.61,24.72,7741963,0
+SPAB.US,D,20240424,000000,24.64,24.65,24.58,24.63,1084911,0
+SPAB.US,D,20240425,000000,24.56,24.57,24.49,24.57,1463168,0
+SPAB.US,D,20240426,000000,24.64,24.65,24.6,24.62,1562362,0
+SPAB.US,D,20240429,000000,24.68,24.708,24.644,24.69,1746368,0
+SPAB.US,D,20240430,000000,24.6,24.646,24.57,24.59,3381290,0
+SPAB.US,D,20240501,000000,24.58,24.67,24.52,24.59,2275878,0
+SPAB.US,D,20240502,000000,24.63,24.71,24.5751,24.7,2666048,0
+SPAB.US,D,20240503,000000,24.87,24.88,24.7613,24.82,1408865,0
+SPAB.US,D,20240506,000000,24.84,24.87,24.82,24.85,1297436,0
+SPAB.US,D,20240507,000000,24.92,24.9584,24.88,24.9,1300061,0
+SPAB.US,D,20240508,000000,24.86,24.8875,24.83,24.86,1976816,0
+SPAB.US,D,20240509,000000,24.88,24.92,24.81,24.91,1404648,0
+SPAB.US,D,20240510,000000,24.9,24.9,24.82,24.83,6971507,0
+SPAB.US,D,20240513,000000,24.9,24.9082,24.86,24.87,594494,0
+SPAB.US,D,20240514,000000,24.93,24.95,24.88,24.93,876882,0
+SPAB.US,D,20240515,000000,25.08,25.12,25.04,25.1,1201497,0
+SPAB.US,D,20240516,000000,25.12,25.12,25.05,25.06,2891142,0
+SPAB.US,D,20240517,000000,25.02,25.05,24.99,25,1022275,0
+SPAB.US,D,20240520,000000,24.97,24.98,24.95,24.95,1196206,0
+SPAB.US,D,20240521,000000,25.03,25.03,25,25.01,1564439,0
+SPAB.US,D,20240522,000000,24.98,25.01,24.945,24.99,1882342,0
+SPAB.US,D,20240523,000000,25.02,25.02,24.88,24.91,1493673,0
+SPAB.US,D,20240524,000000,24.9,24.95,24.88,24.93,2706116,0
+SPAB.US,D,20240528,000000,24.98,24.98,24.81,24.83,1213622,0
+SPAB.US,D,20240529,000000,24.77,24.77,24.685,24.72,1336581,0
+SPAB.US,D,20240530,000000,24.81,24.84,24.7905,24.84,1668379,0
+SPAB.US,D,20240531,000000,24.9,24.94,24.89,24.94,1698033,0
+SPAB.US,D,20240603,000000,24.87,24.985,24.87,24.98,1838545,0
+SPAB.US,D,20240604,000000,25.01,25.11,25.01,25.09,1997368,0
+SPAB.US,D,20240605,000000,25.12,25.16,25.04,25.16,1802005,0
+SPAB.US,D,20240606,000000,25.13,25.17,25.12,25.16,2023446,0
+SPAB.US,D,20240607,000000,24.98,24.99,24.94,24.95,1006630,0
+SPAB.US,D,20240610,000000,24.92,24.9529,24.9,24.92,2529440,0
+SPAB.US,D,20240611,000000,24.94,25.02,24.925,25.01,7123989,0
+SPAB.US,D,20240612,000000,25.22,25.25,25.12,25.14,3424237,0
+SPAB.US,D,20240613,000000,25.24,25.28,25.1801,25.24,2292042,0
+SPAB.US,D,20240614,000000,25.28,25.31,25.26,25.28,2683890,0
+SPAB.US,D,20240617,000000,25.18,25.2,25.15,25.19,1555866,0
+SPAB.US,D,20240618,000000,25.23,25.305,25.22,25.28,1766043,0
+SPAB.US,D,20240620,000000,25.14,25.25,25.14,25.24,1491101,0
+SPAB.US,D,20240621,000000,25.28,25.3,25.21,25.25,1122009,0
+SPAB.US,D,20240624,000000,25.27,25.27,25.23,25.25,2164087,0
+SPAB.US,D,20240625,000000,25.25,25.27,25.225,25.26,5729331,0
+SPAB.US,D,20240626,000000,25.15,25.19,25.14,25.14,1399636,0
+SPAB.US,D,20240627,000000,25.24,25.24,25.15,25.19,1988991,0
+SPAB.US,D,20240628,000000,25.26,25.26,25.075,25.09,1485234,0
+SPAB.US,D,20240701,000000,24.9,24.95,24.84,24.86,2027430,0
+SPAB.US,D,20240702,000000,24.93,24.9585,24.9,24.93,1353839,0
+SPAB.US,D,20240703,000000,24.99,25.09,24.975,25.07,787122,0
+SPAB.US,D,20240705,000000,25.16,25.205,25.1,25.2,1781855,0
+SPAB.US,D,20240708,000000,25.19,25.21,25.165,25.19,1368421,0
+SPAB.US,D,20240709,000000,25.17,25.205,25.13,25.18,1876344,0
+SPAB.US,D,20240710,000000,25.2,25.22,25.17,25.2,4110015,0
+SPAB.US,D,20240711,000000,25.39,25.39,25.29,25.34,1804457,0
+SPAB.US,D,20240712,000000,25.34,25.4,25.28,25.4,1598059,0
+SPAB.US,D,20240715,000000,25.35,25.375,25.3,25.31,2017355,0
+SPAB.US,D,20240716,000000,25.35,25.4153,25.335,25.41,1651981,0
+SPAB.US,D,20240717,000000,25.39,25.45,25.36,25.43,2381503,0
+SPAB.US,D,20240718,000000,25.4,25.44,25.36,25.37,1837288,0
+SPAB.US,D,20240719,000000,25.32,25.33,25.26,25.31,8653541,0
+SPAB.US,D,20240722,000000,25.34,25.35,25.26,25.29,1825604,0
+SPAB.US,D,20240723,000000,25.31,25.34,25.29,25.3,1463292,0
+SPAB.US,D,20240724,000000,25.34,25.35,25.23,25.23,4167081,0
+SPAB.US,D,20240725,000000,25.27,25.34,25.25,25.28,2341268,0
+SPAB.US,D,20240726,000000,25.37,25.39,25.325,25.39,1743056,0
+SPAB.US,D,20240729,000000,25.44,25.44,25.39,25.42,1328430,0
+SPAB.US,D,20240730,000000,25.43,25.46,25.4,25.44,2511210,0
+SPAB.US,D,20240731,000000,25.5,25.585,25.46,25.58,11430618,0
+SPAB.US,D,20240801,000000,25.56,25.64,25.51,25.61,2469518,0
+SPAB.US,D,20240802,000000,25.79,25.91,25.76,25.91,2556104,0
+SPAB.US,D,20240805,000000,26.01,26.035,25.82,25.89,4315209,0
+SPAB.US,D,20240806,000000,25.84,25.855,25.72,25.73,2513916,0
+SPAB.US,D,20240807,000000,25.69,25.7186,25.61,25.65,3243763,0
+SPAB.US,D,20240808,000000,25.58,25.64,25.575,25.62,2608289,0
+SPAB.US,D,20240809,000000,25.72,25.73,25.69,25.71,21755536,0
+SPAB.US,D,20240812,000000,25.68,25.77,25.665,25.76,2750231,0
+SPAB.US,D,20240813,000000,25.84,25.86,25.78,25.85,1299912,0
+SPAB.US,D,20240814,000000,25.85,25.9285,25.8,25.89,1557451,0
+SPAB.US,D,20240815,000000,25.73,25.8,25.72,25.79,1258969,0
+SPAB.US,D,20240816,000000,25.82,25.85,25.78,25.85,1533314,0
+SPAB.US,D,20240819,000000,25.89,25.91,25.8,25.87,1066399,0
+SPAB.US,D,20240820,000000,25.93,25.9685,25.88,25.96,1826147,0
+SPAB.US,D,20240821,000000,25.98,26.0574,25.935,26.01,3973246,0
+SPAB.US,D,20240822,000000,25.96,25.965,25.88,25.91,1204834,0
+SPAB.US,D,20240823,000000,25.95,26.0389,25.9302,26.02,2017957,0
+SPAB.US,D,20240826,000000,26.05,26.055,25.99,26,1425740,0
+SPAB.US,D,20240827,000000,25.94,26.01,25.9,25.98,2115832,0
+SPAB.US,D,20240828,000000,26.01,26.016,25.97,25.97,1345553,0
+SPAB.US,D,20240829,000000,25.92,25.96,25.88,25.94,1589537,0
+SPAB.US,D,20240830,000000,25.96,25.9799,25.875,25.88,2150183,0
+SPAB.US,D,20240903,000000,25.9,25.94,25.85,25.91,2826301,0
+SPAB.US,D,20240904,000000,25.92,26.03,25.92,26.02,3099626,0
+SPAB.US,D,20240905,000000,26.07,26.1,25.99,26.09,3884720,0
+SPAB.US,D,20240906,000000,26.09,26.225,26.06,26.13,2714053,0
+SPAB.US,D,20240909,000000,26.11,26.18,26.085,26.16,2153424,0
+SPAB.US,D,20240910,000000,26.17,26.26,26.16,26.25,2312233,0
+SPAB.US,D,20240911,000000,26.21,26.295,26.1907,26.25,11407276,0
+SPAB.US,D,20240912,000000,26.23,26.2401,26.17,26.21,3111181,0
+SPAB.US,D,20240913,000000,26.27,26.29,26.22,26.27,1409159,0
+SPAB.US,D,20240916,000000,26.29,26.34,26.2622,26.33,1867197,0
+SPAB.US,D,20240917,000000,26.32,26.345,26.26,26.3,1469306,0
+SPAB.US,D,20240918,000000,26.25,26.345,26.2,26.22,1688694,0
+SPAB.US,D,20240919,000000,26.18,26.23,26.16,26.22,1371331,0
+SPAB.US,D,20240920,000000,26.18,26.275,26.15,26.21,1391493,0
+SPAB.US,D,20240923,000000,26.18,26.2285,26.12,26.19,1398160,0
+SPAB.US,D,20240924,000000,26.15,26.2399,26.13,26.22,9051708,0
+SPAB.US,D,20240925,000000,26.19,26.19,26.12,26.12,1109081,0
+SPAB.US,D,20240926,000000,26.16,26.165,26.085,26.12,1066455,0
+SPAB.US,D,20240927,000000,26.17,26.22,26.16,26.21,1431373,0
+SPAB.US,D,20240930,000000,26.185,26.1908,26.11,26.14,2469541,0
+SPAB.US,D,20241001,000000,26.14,26.19,26.1,26.13,2031428,0
+SPAB.US,D,20241002,000000,26.04,26.1,26.0243,26.09,3553430,0
+SPAB.US,D,20241003,000000,26.02,26.045,25.97,25.98,1899425,0
+SPAB.US,D,20241004,000000,25.82,25.8491,25.7716,25.8,4341947,0
+SPAB.US,D,20241007,000000,25.72,25.76,25.6701,25.71,1830347,0
+SPAB.US,D,20241008,000000,25.68,25.755,25.66,25.75,1206525,0
+SPAB.US,D,20241009,000000,25.72,25.726,25.67,25.68,7193772,0
+SPAB.US,D,20241010,000000,25.68,25.6999,25.615,25.68,1336601,0
+SPAB.US,D,20241011,000000,25.66,25.72,25.65,25.69,1124608,0
+SPAB.US,D,20241014,000000,25.61,25.66,25.59,25.66,1006348,0
+SPAB.US,D,20241015,000000,25.74,25.78,25.74,25.77,2047411,0
+SPAB.US,D,20241016,000000,25.81,25.83,25.785,25.8,1441625,0
+SPAB.US,D,20241017,000000,25.71,25.7292,25.66,25.67,1524238,0
+SPAB.US,D,20241018,000000,25.72,25.7286,25.68,25.69,1387781,0
+SPAB.US,D,20241021,000000,25.6,25.61,25.51,25.51,943560,0
+SPAB.US,D,20241022,000000,25.56,25.56,25.49,25.52,1542917,0
+SPAB.US,D,20241023,000000,25.46,25.4878,25.42,25.46,1663208,0
+SPAB.US,D,20241024,000000,25.47,25.5499,25.451,25.5,1188644,0
+SPAB.US,D,20241025,000000,25.55,25.55,25.44,25.44,866820,0
+SPAB.US,D,20241028,000000,25.46,25.49,25.37,25.41,1700969,0
+SPAB.US,D,20241029,000000,25.33,25.44,25.32,25.43,3827662,0
+SPAB.US,D,20241030,000000,25.48,25.535,25.4,25.41,1543716,0
+SPAB.US,D,20241031,000000,25.37,25.44,25.33,25.39,2137140,0
+SPAB.US,D,20241101,000000,25.41,25.41,25.2018,25.21,2080422,0
+SPAB.US,D,20241104,000000,25.35,25.389,25.2813,25.32,1805268,0
+SPAB.US,D,20241105,000000,25.32,25.39,25.25,25.38,1521586,0
+SPAB.US,D,20241106,000000,25.19,25.295,25.12,25.18,3126352,0
+SPAB.US,D,20241107,000000,25.29,25.3984,25.22,25.37,1488688,0
+SPAB.US,D,20241108,000000,25.43,25.48,25.38,25.42,2219950,0
+SPAB.US,D,20241111,000000,25.36,25.42,25.33,25.37,2138518,0
+SPAB.US,D,20241112,000000,25.4,25.4,25.2,25.23,5682296,0
+SPAB.US,D,20241113,000000,25.28,25.33,25.1819,25.21,2990546,0
+SPAB.US,D,20241114,000000,25.29,25.3,25.1818,25.2,2915429,0
+SPAB.US,D,20241115,000000,25.14,25.265,25.1,25.21,1945533,0
+SPAB.US,D,20241118,000000,25.17,25.25,25.14,25.22,1609518,0
+SPAB.US,D,20241119,000000,25.24,25.31,25.24,25.26,1716096,0
+SPAB.US,D,20241120,000000,25.185,25.29,25.185,25.24,2189646,0
+SPAB.US,D,20241121,000000,25.26,25.2986,25.21,25.23,2196077,0
+SPAB.US,D,20241122,000000,25.2201,25.28,25.2201,25.25,2232274,0
+SPAB.US,D,20241125,000000,25.43,25.48,25.4101,25.48,1789651,0
+SPAB.US,D,20241126,000000,25.43,25.44,25.38,25.44,1908824,0
+SPAB.US,D,20241127,000000,25.5,25.53,25.46,25.5,1582183,0
+SPAB.US,D,20241129,000000,25.595,25.61,25.57,25.61,493390,0
+SPAB.US,D,20241202,000000,25.51,25.87,25.32,25.54,2050445,0
+SPAB.US,D,20241203,000000,25.54,25.62,25.4638,25.47,7953074,0
+SPAB.US,D,20241204,000000,25.625,25.81,25.42,25.57,4339519,0
+SPAB.US,D,20241205,000000,25.5356,25.59,25.515,25.58,4678211,0
+SPAB.US,D,20241206,000000,25.66,25.667234,25.59,25.63,5162422,0
+SPAB.US,D,20241209,000000,25.6,25.62,25.56,25.57,4886317,0
+SPAB.US,D,20241210,000000,25.53,25.5599,25.49,25.53,4891121,0
+SPAB.US,D,20241211,000000,25.54,25.5899,25.47,25.48,4601445,0
+SPAB.US,D,20241212,000000,25.4,25.45,25.37,25.38,6027260,0
+SPAB.US,D,20241213,000000,25.49,25.49,25.26,25.27,2084742,0
+SPAB.US,D,20241216,000000,25.33,25.33,25.2601,25.3,2504439,0
+SPAB.US,D,20241217,000000,25.31,25.32,25.28,25.29,3192797,0
+SPAB.US,D,20241218,000000,25.29,25.32,25.09,25.1,3571903,0
+SPAB.US,D,20241219,000000,25.04,25.04,24.9,24.95,3495837,0
+SPAB.US,D,20241220,000000,25.11,25.11,25.01,25.02,2518629,0
+SPAB.US,D,20241223,000000,25.04,25.04,24.93,24.94,3824088,0
+SPAB.US,D,20241224,000000,24.9,24.98,24.9,24.97,1158024,0
+SPAB.US,D,20241226,000000,24.97,25,24.9001,24.99,2391959,0
+SPAB.US,D,20241227,000000,25.04,25.04,24.94,24.95,1671077,0
+SPAB.US,D,20241230,000000,25.04,25.06,25.02,25.04,3231605,0
+SPAB.US,D,20241231,000000,25.075,25.09,24.91,24.99,3309728,0
+SPAB.US,D,20250102,000000,25.07,25.0871,24.971,25.01,3117627,0
+SPAB.US,D,20250103,000000,25.04,25.05,24.97,24.98,1352759,0
+SPAB.US,D,20250106,000000,24.96,24.9793,24.9201,24.94,3353720,0
+SPAB.US,D,20250107,000000,24.93,24.945,24.83,24.87,2364045,0
+SPAB.US,D,20250108,000000,24.87,24.909,24.81,24.89,3375240,0
+SPAB.US,D,20250110,000000,24.77,24.83,24.7401,24.76,3235847,0
+SPAB.US,D,20250113,000000,24.7599,24.76,24.703,24.73,5301107,0
+SPAB.US,D,20250114,000000,24.742,24.756227,24.71,24.73,2653500,0
+SPAB.US,D,20250115,000000,24.95,24.98,24.911,24.95,1851952,0
+SPAB.US,D,20250116,000000,24.9,25.04,24.9,25.01,2195182,0
+SPAB.US,D,20250117,000000,25.05,25.0547,25.0012,25.02,1458939,0
+SPAB.US,D,20250121,000000,25.03,25.1084,25.03,25.1,3898803,0
+SPAB.US,D,20250122,000000,25.12,25.12,25.0201,25.05,1874768,0
+SPAB.US,D,20250123,000000,24.95,25.01,24.95,24.99,2291806,0
+SPAB.US,D,20250124,000000,24.99,25.06,24.9812,25.04,1702417,0
+SPAB.US,D,20250127,000000,25.2,25.2,25.12,25.18,1815884,0
+SPAB.US,D,20250128,000000,25.18,25.18,25.09,25.16,1024291,0
+SPAB.US,D,20250129,000000,25.1863,25.1999,25.0915,25.15,2371295,0
+SPAB.US,D,20250130,000000,25.16,25.22,25.16,25.19,1287051,0
+SPAB.US,D,20250131,000000,25.19,25.22,25.1,25.15,1996600,0
+SPAB.US,D,20250203,000000,25.115,25.1685,25.042,25.07,4972001,0
+SPAB.US,D,20250204,000000,25,25.1256,25,25.12,3108736,0
+SPAB.US,D,20250205,000000,25.2,25.2899,25.2,25.24,7436828,0
+SPAB.US,D,20250206,000000,25.2,25.2552,25.1912,25.22,2927994,0
+SPAB.US,D,20250207,000000,25.16,25.18,25.1201,25.15,1451932,0
+SPAB.US,D,20250210,000000,25.17,25.215,25.14,25.16,2446974,0
+SPAB.US,D,20250211,000000,25.1,25.12,25.09,25.1,1351804,0
+SPAB.US,D,20250212,000000,24.97,25.02,24.932,24.97,4120714,0
+SPAB.US,D,20250213,000000,25.05,25.15,25.05,25.13,2520708,0
+SPAB.US,D,20250214,000000,25.25,25.27,25.2,25.21,1204063,0
+SPAB.US,D,20250218,000000,25.1532,25.1886,25.11,25.11,2302129,0
+SPAB.US,D,20250219,000000,25.0801,25.16,25.0801,25.15,1429476,0
+SPAB.US,D,20250220,000000,25.18,25.2,25.17,25.18,1663319,0
+SPAB.US,D,20250221,000000,25.18,25.33,25.18,25.3,1898852,0
+SPAB.US,D,20250224,000000,25.2858,25.35,25.2714,25.34,1816017,0
+SPAB.US,D,20250225,000000,25.45,25.5,25.44,25.49,2057581,0
+SPAB.US,D,20250226,000000,25.4623,25.56,25.46,25.55,1522227,0
+SPAB.US,D,20250227,000000,25.46,25.53,25.46,25.51,1708705,0
+SPAB.US,D,20250228,000000,25.57,25.63,25.53,25.62,2280279,0
+SPAB.US,D,20250303,000000,25.4501,25.6,25.45,25.59,3160499,0
+SPAB.US,D,20250304,000000,25.6193,25.6488,25.49,25.52,2612964,0
+SPAB.US,D,20250305,000000,25.5725,25.5725,25.42,25.43,2838258,0
+SPAB.US,D,20250306,000000,25.42,25.4485,25.3401,25.41,1984012,0
+SPAB.US,D,20250307,000000,25.47,25.56,25.3601,25.38,1874542,0
+SPAB.US,D,20250310,000000,25.49,25.54,25.473558,25.5,1898361,0
+SPAB.US,D,20250311,000000,25.45,25.53,25.395,25.4,5406444,0
+SPAB.US,D,20250312,000000,25.35,25.41,25.34,25.35,2751319,0
+SPAB.US,D,20250313,000000,25.3,25.4275,25.2919,25.42,1869840,0
+SPAB.US,D,20250314,000000,25.35,25.4,25.35,25.37,1587980,0
+SPAB.US,D,20250317,000000,25.38,25.46,25.38,25.4,1482341,0
+SPAB.US,D,20250318,000000,25.375,25.45,25.37,25.42,1520279,0
+SPAB.US,D,20250319,000000,25.4,25.51,25.37,25.49,1334076,0
+SPAB.US,D,20250320,000000,25.6,25.61,25.5,25.51,1230320,0
+SPAB.US,D,20250321,000000,25.54,25.5599,25.48,25.49,1227113,0
+SPAB.US,D,20250324,000000,25.42,25.45,25.37,25.38,1193980,0
+SPAB.US,D,20250325,000000,25.36,25.44,25.36,25.41,1823521,0
+SPAB.US,D,20250326,000000,25.36,25.39,25.34,25.36,1659459,0
+SPAB.US,D,20250327,000000,25.34,25.35,25.31,25.34,1264883,0
+SPAB.US,D,20250328,000000,25.445,25.5,25.4,25.49,1112964,0
+SPAB.US,D,20250331,000000,25.6,25.6,25.47,25.54,10982133,0
+SPAB.US,D,20250401,000000,25.5,25.58,25.5,25.52,2446208,0
+SPAB.US,D,20250402,000000,25.57,25.6,25.45,25.51,1724012,0
+SPAB.US,D,20250403,000000,25.63,25.73,25.57,25.64,2047719,0
+SPAB.US,D,20250404,000000,25.8,25.91,25.66,25.66,3245720,0
+SPAB.US,D,20250407,000000,25.59,25.64,25.34,25.36,8165417,0
+SPAB.US,D,20250408,000000,25.285,25.3957,25.2,25.22,2708188,0
+SPAB.US,D,20250409,000000,25.06,25.28,24.9501,25.28,17488667,0
+SPAB.US,D,20250410,000000,25.095,25.26,25.07,25.09,1960860,0
+SPAB.US,D,20250411,000000,24.96,25.09,24.82,25.04,2667788,0
+SPAB.US,D,20250414,000000,25.26,25.26,25.1115,25.18,1208507,0
+SPAB.US,D,20250415,000000,25.19,25.2899,25.18,25.24,1210599,0
+SPAB.US,D,20250416,000000,25.25,25.34,25.22,25.32,1993456,0
+SPAB.US,D,20250417,000000,25.27,25.33,25.2413,25.27,1152864,0
+SPAB.US,D,20250421,000000,25.185,25.25,25.12,25.12,1772762,0
+SPAB.US,D,20250422,000000,25.13,25.21,25.13,25.15,1275029,0
+SPAB.US,D,20250423,000000,25.351,25.415,25.19,25.2,2646481,0
+SPAB.US,D,20250424,000000,25.31,25.3584,25.29,25.34,1168623,0
+SPAB.US,D,20250425,000000,25.37,25.4452,25.37,25.43,1331443,0
+SPAB.US,D,20250428,000000,25.41,25.52,25.4,25.51,1415835,0
+SPAB.US,D,20250429,000000,25.49,25.57,25.485,25.57,1672833,0
+SPAB.US,D,20250430,000000,25.51,25.5888,25.51,25.55,2603113,0
+SPAB.US,D,20250501,000000,25.5,25.5,25.35,25.4,3091228,0
+SPAB.US,D,20250502,000000,25.3,25.3299,25.24,25.28,1475457,0
+SPAB.US,D,20250505,000000,25.25,25.26,25.1917,25.24,1380772,0
+SPAB.US,D,20250506,000000,25.2275,25.29,25.2,25.29,2028134,0
+SPAB.US,D,20250507,000000,25.315,25.36,25.3101,25.34,2063477,0
+SPAB.US,D,20250508,000000,25.39,25.39,25.205,25.21,1960777,0
+SPAB.US,D,20250509,000000,25.26,25.2899,25.22,25.22,1420373,0
+SPAB.US,D,20250512,000000,25.11,25.19,25.11,25.15,11491636,0
+SPAB.US,D,20250513,000000,25.2,25.2,25.09,25.12,2617861,0
+SPAB.US,D,20250514,000000,25.09,25.1199,25.03,25.04,1578754,0
+SPAB.US,D,20250515,000000,25.08,25.185,25.08,25.18,2820824,0
+SPAB.US,D,20250516,000000,25.25,25.27,25.18,25.19,2679039,0
+SPAB.US,D,20250519,000000,25.04,25.19,25.04,25.19,5456290,0
+SPAB.US,D,20250520,000000,25.1,25.16,25.09,25.13,3196075,0
+SPAB.US,D,20250521,000000,25.065,25.09,24.96,24.98,2387480,0
+SPAB.US,D,20250522,000000,24.94,25.05,24.935,25.05,2041027,0
+SPAB.US,D,20250523,000000,25.08,25.1099,25.05,25.08,1883181,0
+SPAB.US,D,20250527,000000,25.13,25.21,25.13,25.18,1975571,0
+SPAB.US,D,20250528,000000,25.15,25.18,25.11,25.15,1507325,0
+SPAB.US,D,20250529,000000,25.18,25.2654,25.18,25.24,1995749,0
+SPAB.US,D,20250530,000000,25.25,25.295,25.231,25.29,1500420,0
+SPAB.US,D,20250602,000000,25.15,25.17,25.1012,25.14,1982403,0
+SPAB.US,D,20250603,000000,25.22,25.22,25.11,25.12,2011397,0
+SPAB.US,D,20250604,000000,25.18,25.3,25.18,25.28,2119730,0
+SPAB.US,D,20250605,000000,25.29,25.31,25.22,25.23,1718573,0
+SPAB.US,D,20250606,000000,25.11,25.1599,25.0816,25.1,1281040,0
+SPAB.US,D,20250609,000000,25.1,25.16,25.09,25.12,4126237,0
+SPAB.US,D,20250610,000000,25.25,25.25,25.15,25.18,3672207,0
+SPAB.US,D,20250611,000000,25.2,25.2788,25.2,25.26,2451590,0
+SPAB.US,D,20250612,000000,25.31,25.36,25.31,25.36,1647236,0
+SPAB.US,D,20250613,000000,25.25,25.4,25.22,25.27,1317162,0
+SPAB.US,D,20250616,000000,25.22,25.3,25.21,25.21,1545405,0
+SPAB.US,D,20250617,000000,25.27,25.31,25.23,25.29,1409597,0
+SPAB.US,D,20250618,000000,25.31,25.38,25.2801,25.31,1989096,0
+SPAB.US,D,20250620,000000,25.28,25.3585,25.2624,25.32,1189000,0
+SPAB.US,D,20250623,000000,25.35,25.445,25.35,25.4,1583225,0
+SPAB.US,D,20250624,000000,25.34,25.488,25.34,25.48,2626060,0
+SPAB.US,D,20250625,000000,25.48,25.49,25.4,25.48,1917384,0
+SPAB.US,D,20250626,000000,25.48,25.56,25.48,25.55,1360283,0
+SPAB.US,D,20250627,000000,25.48,25.57,25.48,25.51,1786964,0
+SPAB.US,D,20250630,000000,25.54,25.6099,25.53,25.6,2218647,0
+SPAB.US,D,20250701,000000,25.46,25.5289,25.45,25.5,2923027,0
+SPAB.US,D,20250702,000000,25.44,25.48,25.4206,25.48,1547880,0
+SPAB.US,D,20250703,000000,25.41,25.435,25.39,25.41,1349525,0
+SPAB.US,D,20250707,000000,25.33,25.37,25.3,25.32,1862838,0
+SPAB.US,D,20250708,000000,25.2798,25.31,25.2695,25.3,1548511,0
+SPAB.US,D,20250709,000000,25.33,25.42,25.33,25.42,1635336,0
+SPAB.US,D,20250710,000000,25.37,25.41,25.36,25.41,14662120,0
+SPAB.US,D,20250711,000000,25.33,25.3351,25.29,25.31,1627256,0
+SPAB.US,D,20250714,000000,25.31,25.32,25.2601,25.29,2098879,0
+SPAB.US,D,20250715,000000,25.31,25.33,25.21,25.21,1635662,0
+SPAB.US,D,20250716,000000,25.255,25.29,25.2,25.27,2956314,0
+SPAB.US,D,20250717,000000,25.27,25.31,25.25,25.28,1550232,0
+SPAB.US,D,20250718,000000,25.31,25.3389,25.3,25.32,1916355,0
+SPAB.US,D,20250721,000000,25.4499,25.4499,25.38,25.39,1365071,0
+SPAB.US,D,20250722,000000,25.4,25.45,25.4,25.43,1025919,0
+SPAB.US,D,20250723,000000,25.36,25.41,25.36,25.37,1780352,0
+SPAB.US,D,20250724,000000,25.31,25.38,25.31,25.35,1600169,0
+SPAB.US,D,20250725,000000,25.35,25.41,25.3448,25.41,1074407,0
+SPAB.US,D,20250728,000000,25.37,25.39,25.33,25.37,1391845,0
+SPAB.US,D,20250729,000000,25.37,25.5,25.37,25.5,1579122,0
+SPAB.US,D,20250730,000000,25.44,25.49,25.41,25.43,2064300,0
+SPAB.US,D,20250731,000000,25.4626,25.49,25.4317,25.44,13263988,0
+SPAB.US,D,20250801,000000,25.32,25.58,25.3,25.58,5084369,0
+SPAB.US,D,20250804,000000,25.58,25.6,25.54,25.59,4922350,0
+SPAB.US,D,20250805,000000,25.55,25.61,25.55,25.59,2362292,0
+SPAB.US,D,20250806,000000,25.56,25.5999,25.49,25.59,2509720,0
+SPAB.US,D,20250807,000000,25.58,25.6199,25.5521,25.57,1559109,0
+SPAB.US,D,20250808,000000,25.5781,25.5781,25.51,25.51,948045,0
+SPAB.US,D,20250811,000000,25.54,25.5599,25.5201,25.54,18453398,0
+SPAB.US,D,20250812,000000,25.5,25.54,25.4818,25.54,1881497,0
+SPAB.US,D,20250813,000000,25.59,25.64,25.59,25.63,1413021,0
+SPAB.US,D,20250814,000000,25.58,25.59,25.54,25.55,1117252,0
+SPAB.US,D,20250815,000000,25.54,25.56,25.5,25.51,789430,0
+SPAB.US,D,20250818,000000,25.51,25.53,25.47,25.49,1982421,0
+SPAB.US,D,20250819,000000,25.49,25.54,25.49,25.54,780690,0
+SPAB.US,D,20250820,000000,25.5246,25.579,25.5208,25.55,1560553,0
+SPAB.US,D,20250821,000000,25.52,25.53,25.47,25.49,1536900,0
+SPAB.US,D,20250822,000000,25.5344,25.6499,25.529,25.63,1582024,0
+SPAB.US,D,20250825,000000,25.6154,25.62,25.57,25.59,1034278,0
+SPAB.US,D,20250826,000000,25.59,25.63,25.57,25.63,996426,0
+SPAB.US,D,20250827,000000,25.6,25.65,25.55,25.64,1487527,0
+SPAB.US,D,20250828,000000,25.63,25.69,25.63,25.68,1445494,0
+SPAB.US,D,20250829,000000,25.65,25.6799,25.64,25.66,1240756,0
+SPAB.US,D,20250902,000000,25.48,25.52,25.47,25.51,1799641,0
+SPAB.US,D,20250903,000000,25.57,25.62,25.52,25.59,1785907,0
+SPAB.US,D,20250904,000000,25.67,25.7,25.61,25.69,1634359,0
+SPAB.US,D,20250905,000000,25.795,25.85,25.7507,25.82,2171262,0
+SPAB.US,D,20250908,000000,25.87,25.91,25.8602,25.91,1775707,0
+SPAB.US,D,20250909,000000,25.892,25.91,25.8301,25.85,1381852,0
+SPAB.US,D,20250910,000000,25.89,25.95,25.8801,25.9,1584922,0
+SPAB.US,D,20250911,000000,25.922,25.99,25.92,25.97,1099527,0
+SPAB.US,D,20250912,000000,25.9,25.935,25.88,25.93,967437,0
+SPAB.US,D,20250915,000000,25.9363,25.99,25.9363,25.97,839953,0
+SPAB.US,D,20250916,000000,25.9763,26,25.96,25.99,2160369,0
+SPAB.US,D,20250917,000000,26.002,26.05,25.9115,25.95,1746865,0
+SPAB.US,D,20250918,000000,25.86,25.9,25.835,25.88,1256891,0
+SPAB.US,D,20250919,000000,25.8709,25.89,25.85,25.87,1333428,0
+SPAB.US,D,20250922,000000,25.92,25.92,25.82,25.83,1101718,0
+SPAB.US,D,20250923,000000,25.87,25.89,25.8317,25.88,1550186,0
+SPAB.US,D,20250924,000000,25.865,25.8665,25.8202,25.83,1140017,0
+SPAB.US,D,20250925,000000,25.79,25.81,25.7522,25.81,1160979,0
+SPAB.US,D,20250926,000000,25.75,25.8499,25.75,25.81,1151940,0
+SPAB.US,D,20250929,000000,25.81,25.9,25.81,25.87,1036505,0
+SPAB.US,D,20250930,000000,25.85,25.92,25.84,25.85,1423029,0
+SPAB.US,D,20251001,000000,25.78,25.8741,25.78,25.84,1961352,0
+SPAB.US,D,20251002,000000,25.8,25.87,25.8,25.86,1344494,0
+SPAB.US,D,20251003,000000,25.86,25.89,25.83,25.84,1564936,0
+SPAB.US,D,20251006,000000,25.78,25.8289,25.76,25.78,1532627,0
+SPAB.US,D,20251007,000000,25.8,25.85,25.7912,25.83,1811303,0
+SPAB.US,D,20251008,000000,25.83,25.88,25.82,25.83,1634619,0
+SPAB.US,D,20251009,000000,25.81,25.82,25.79,25.81,10864569,0
+SPAB.US,D,20251010,000000,25.86,25.935,25.855,25.92,5225325,0
+SPAB.US,D,20251013,000000,25.96,25.962,25.88,25.95,1559415,0
+SPAB.US,D,20251014,000000,25.91,25.99,25.89,25.98,2462761,0
+SPAB.US,D,20251015,000000,26.049,26.049,25.96,25.98,2433879,0
+SPAB.US,D,20251016,000000,25.93,26.07,25.91,26.07,2635412,0
+SPAB.US,D,20251017,000000,26.02,26.06,25.99,26.04,2308913,0
+SPAB.US,D,20251020,000000,26.062,26.08,26.05,26.07,1478339,0
+SPAB.US,D,20251021,000000,26.11,26.13,26.09,26.1,1755688,0
+SPAB.US,D,20251022,000000,26.1,26.14,26.0705,26.12,2138003,0
+SPAB.US,D,20251023,000000,26.16,26.16,26.05,26.06,2277270,0
+SPAB.US,D,20251024,000000,26.1591,26.1591,26.0542,26.08,1396484,0
+SPAB.US,D,20251027,000000,26.06,26.15,26.04,26.11,1495669,0
+SPAB.US,D,20251028,000000,26.11,26.13,26.08,26.11,1929389,0
+SPAB.US,D,20251029,000000,26.072,26.13,25.9801,26,2358647,0
+SPAB.US,D,20251030,000000,25.9,25.9899,25.9,25.95,2777965,0
+SPAB.US,D,20251031,000000,25.965,25.9799,25.92,25.94,4886267,0
+SPAB.US,D,20251103,000000,25.8,25.849,25.7874,25.81,6753105,0
+SPAB.US,D,20251104,000000,25.81,25.86,25.81,25.85,3448983,0
+SPAB.US,D,20251105,000000,25.81,25.84,25.75,25.75,2553758,0
+SPAB.US,D,20251106,000000,25.82,25.87,25.8008,25.85,1946318,0
+SPAB.US,D,20251107,000000,25.81,25.88,25.8,25.85,2019892,0
+SPAB.US,D,20251110,000000,25.8,25.86,25.79,25.84,1444627,0
+SPAB.US,D,20251111,000000,25.83,25.92,25.82,25.91,1849763,0
+SPAB.US,D,20251112,000000,25.9,25.9299,25.8801,25.9,1645253,0
+SPAB.US,D,20251113,000000,25.85,25.8796,25.815,25.83,3035909,0
+SPAB.US,D,20251114,000000,25.89,25.89,25.79,25.79,1552967,0
+SPAB.US,D,20251117,000000,25.775,25.83,25.76,25.81,1327926,0
+SPAB.US,D,20251118,000000,25.84,25.865,25.7901,25.82,1432532,0
+SPAB.US,D,20251119,000000,25.84,25.85,25.79,25.81,1509752,0
+SPAB.US,D,20251120,000000,25.835,25.87,25.83,25.84,3805018,0
+SPAB.US,D,20251121,000000,25.905,25.93,25.8601,25.91,1726981,0
+SPAB.US,D,20251124,000000,25.9,25.9699,25.9,25.96,1404631,0
+SPAB.US,D,20251125,000000,25.97,26.04,25.96,26.02,2105393,0
+SPAB.US,D,20251126,000000,25.952,26.05,25.952,26.05,1723273,0
+SPAB.US,D,20251128,000000,25.97,26.04,25.97,26.02,893829,0
+SPAB.US,D,20251201,000000,25.9,25.9,25.8036,25.81,1644908,0
+SPAB.US,D,20251202,000000,25.81,25.85,25.8,25.85,1828178,0
+SPAB.US,D,20251203,000000,25.84,25.9,25.82,25.88,1380876,0
+SPAB.US,D,20251204,000000,25.85,25.86,25.8,25.83,1528598,0
+SPAB.US,D,20251205,000000,25.87,25.8891,25.78,25.8,2238055,0
+SPAB.US,D,20251208,000000,25.7867,25.79,25.7201,25.76,1912112,0
+SPAB.US,D,20251209,000000,25.7601,25.8,25.73,25.74,2853050,0
+SPAB.US,D,20251210,000000,25.7201,25.82,25.7201,25.82,2087029,0
+SPAB.US,D,20251211,000000,25.87,25.88,25.81,25.82,1247473,0
+SPAB.US,D,20251212,000000,25.75,25.76,25.7301,25.75,1293123,0
+SPAB.US,D,20251215,000000,25.785,25.81,25.76,25.77,1525874,0
+SPAB.US,D,20251216,000000,25.7,25.82,25.6107,25.81,2331931,0
+SPAB.US,D,20251217,000000,25.79,25.8285,25.78,25.81,1978014,0
+SPAB.US,D,20251218,000000,25.73,25.79,25.73,25.77,2028368,0
+SPAB.US,D,20251219,000000,25.76,25.77,25.73,25.75,1611901,0
+SPAB.US,D,20251222,000000,25.74,25.745,25.72,25.74,1855394,0
+SPAB.US,D,20251223,000000,25.68,25.73,25.6702,25.73,1763057,0
+SPAB.US,D,20251224,000000,25.7633,25.8,25.75,25.79,919746,0
+SPAB.US,D,20251226,000000,25.82,25.84,25.78,25.8,2225831,0
+SPAB.US,D,20251229,000000,25.8,25.83,25.8,25.82,4687687,0
+SPAB.US,D,20251230,000000,25.8,25.8399,25.7901,25.82,1835637,0
+SPAB.US,D,20251231,000000,25.82,25.82,25.75,25.75,2066575,0
+SPAB.US,D,20260102,000000,25.78,25.81,25.73,25.74,3063042,0
+SPAB.US,D,20260105,000000,25.82,25.82,25.76,25.79,15347448,0
+SPAB.US,D,20260106,000000,25.75,25.8,25.73,25.79,3868016,0
+SPAB.US,D,20260107,000000,25.83,25.839,25.79,25.81,3579573,0
+SPAB.US,D,20260108,000000,25.7718,25.79,25.7502,25.77,2974238,0
+SPAB.US,D,20260109,000000,25.81,25.8599,25.77,25.83,4503003,0
+SPAB.US,D,20260112,000000,25.7962,25.84,25.7914,25.81,4079886,0
+SPAB.US,D,20260113,000000,25.81,25.86,25.8,25.82,11017547,0
+SPAB.US,D,20260114,000000,25.835,25.89,25.835,25.88,2569766,0
+SPAB.US,D,20260115,000000,25.91,25.91,25.84,25.85,2700140,0
+SPAB.US,D,20260116,000000,25.85,25.86,25.79,25.8,2769886,0
+SPAB.US,D,20260120,000000,25.6843,25.74,25.68,25.71,2913866,0
+SPAB.US,D,20260121,000000,25.725,25.79,25.71,25.77,2962121,0
+SPAB.US,D,20260122,000000,25.77,25.8099,25.7402,25.79,1906635,0
+SPAB.US,D,20260123,000000,25.77,25.82,25.75,25.81,1714573,0
+SPAB.US,D,20260126,000000,25.86,25.88,25.84,25.84,991307,0
+SPAB.US,D,20260127,000000,25.845,25.8699,25.82,25.82,3333746,0
+SPAB.US,D,20260128,000000,25.8,25.84,25.7845,25.81,1554931,0
+SPAB.US,D,20260129,000000,25.82,25.84,25.7802,25.82,2450086,0
+SPAB.US,D,20260130,000000,25.8699,25.8699,25.79,25.82,2584838,0
+SPAB.US,D,20260202,000000,25.74,25.75,25.6927,25.71,1594365,0
+SPAB.US,D,20260203,000000,25.68,25.71,25.68,25.7,2487662,0
+SPAB.US,D,20260204,000000,25.68,25.72,25.68,25.69,3669179,0
+SPAB.US,D,20260205,000000,25.72,25.81,25.72,25.8,2984411,0
+SPAB.US,D,20260206,000000,25.78,25.87,25.75,25.82,1767912,0
+SPAB.US,D,20260209,000000,25.8,25.83,25.79,25.82,11303693,0
+SPAB.US,D,20260210,000000,25.8501,25.9188,25.85,25.89,2444798,0
+SPAB.US,D,20260211,000000,25.83,25.89,25.83,25.84,3547118,0
+SPAB.US,D,20260212,000000,25.89,25.97,25.872,25.96,3820225,0
+SPAB.US,D,20260213,000000,26.03,26.05,26.01,26.05,4432613,0
+SPAB.US,D,20260217,000000,26.035,26.06,26.03,26.05,2912350,0
+SPAB.US,D,20260218,000000,26.02,26.04,26,26.01,2383625,0
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/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/spsm.us.txt b/daily/us/nyse etfs/2/spsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8134290a0b77af9d4be0386530db991e717839f
--- /dev/null
+++ b/daily/us/nyse etfs/2/spsm.us.txt	
@@ -0,0 +1,3152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPSM.US,D,20130712,000000,17.6417,17.6655,17.6417,17.6655,5484.613765729,0
+SPSM.US,D,20130715,000000,17.7469,17.7469,17.7469,17.7469,333.83728511517,0
+SPSM.US,D,20130716,000000,17.7043,17.7151,17.6953,17.7151,6984.3601191013,0
+SPSM.US,D,20130717,000000,17.8034,17.858,17.7072,17.7905,34043.33450688,0
+SPSM.US,D,20130718,000000,17.8272,17.97,17.8272,17.8638,4537.5647907346,0
+SPSM.US,D,20130719,000000,17.9104,17.9104,17.8748,17.8748,3833.5816336035,0
+SPSM.US,D,20130722,000000,17.9502,17.9818,17.9412,17.9789,3319.209985843,0
+SPSM.US,D,20130723,000000,18.0076,18.0106,18.0076,18.0106,997.47756791209,0
+SPSM.US,D,20130724,000000,18.0463,18.0463,18.0463,18.0463,399.39445590818,0
+SPSM.US,D,20130725,000000,17.7677,17.9789,17.7677,17.9789,9340.3839802163,0
+SPSM.US,D,20130726,000000,17.7905,17.8619,17.7905,17.8619,2570.8496669443,0
+SPSM.US,D,20130729,000000,17.843,17.843,17.7181,17.7518,7449.3117458025,0
+SPSM.US,D,20130730,000000,17.7429,17.7429,17.7369,17.7369,35707.478073164,0
+SPSM.US,D,20130801,000000,18.0225,18.0225,17.9968,17.9968,703.98315713108,0
+SPSM.US,D,20130802,000000,18.0245,18.0245,18.0225,18.0225,1518.9092186811,0
+SPSM.US,D,20130805,000000,18.2247,18.2247,18.082,18.082,703.98315713108,0
+SPSM.US,D,20130808,000000,17.841,17.8946,17.841,17.8946,874.4318011929,0
+SPSM.US,D,20130812,000000,17.7727,17.7727,17.7727,17.7727,355.0172941406,0
+SPSM.US,D,20130813,000000,17.9124,17.9124,17.9124,17.9124,467.97734227625,0
+SPSM.US,D,20130814,000000,17.8856,17.8856,17.8688,17.8688,703.98315713108,0
+SPSM.US,D,20130815,000000,17.7369,17.7369,17.5783,17.5783,5948.5568205718,0
+SPSM.US,D,20130816,000000,17.5605,17.5605,17.5605,17.5605,333.83728511517,0
+SPSM.US,D,20130819,000000,17.3245,17.3274,17.3245,17.3274,2567.8239513692,0
+SPSM.US,D,20130823,000000,17.6597,17.7251,17.6417,17.7251,3494.7014891966,0
+SPSM.US,D,20130826,000000,17.734,17.7399,17.734,17.7369,11034.784702251,0
+SPSM.US,D,20130827,000000,17.5635,17.5635,17.2372,17.2372,4745.3305935555,0
+SPSM.US,D,20130828,000000,17.3692,17.3692,17.3692,17.3692,1679.2721441594,0
+SPSM.US,D,20130903,000000,17.4663,17.4663,17.4663,17.4663,647.50313306326,0
+SPSM.US,D,20130904,000000,17.1797,17.5079,17.1797,17.5079,4070.5960203167,0
+SPSM.US,D,20130905,000000,17.5367,17.5367,17.5367,17.5367,1145.7376310901,0
+SPSM.US,D,20130909,000000,17.6795,17.8272,17.6795,17.8272,3455.3671867208,0
+SPSM.US,D,20130910,000000,17.8946,17.9759,17.8946,17.9759,9078.1552970442,0
+SPSM.US,D,20130911,000000,17.9759,18.0046,17.97,18.0046,2958.1412605522,0
+SPSM.US,D,20130912,000000,17.9878,17.9878,17.9382,17.9382,943.01468756098,0
+SPSM.US,D,20130916,000000,18.087,18.0929,18.087,18.0929,3070.0927368295,0
+SPSM.US,D,20130917,000000,18.082,18.1256,18.082,18.1256,1040.8461578213,0
+SPSM.US,D,20130918,000000,18.1811,18.1811,18.1563,18.1811,2376.195298282,0
+SPSM.US,D,20130919,000000,18.3457,18.3457,18.312,18.312,2446.7953283668,0
+SPSM.US,D,20130923,000000,18.32,18.32,18.32,18.32,510.33736032712,0
+SPSM.US,D,20130924,000000,18.2505,18.4022,18.2505,18.4022,1040.8461578213,0
+SPSM.US,D,20130925,000000,18.3943,18.3943,18.3695,18.3695,5541.0937897968,0
+SPSM.US,D,20130926,000000,18.3725,18.3755,18.3725,18.3755,1388.8034489534,0
+SPSM.US,D,20130930,000000,18.2039,18.3755,18.2039,18.3259,33708.488649907,0
+SPSM.US,D,20131001,000000,18.5242,18.548,18.5242,18.5361,36130.069681815,0
+SPSM.US,D,20131003,000000,18.2397,18.3438,18.2199,18.313,4141.1960504015,0
+SPSM.US,D,20131008,000000,18.1971,18.1971,18.1971,18.1971,4115.9817539426,0
+SPSM.US,D,20131009,000000,17.9036,17.9036,17.853,17.853,52542.55953281,0
+SPSM.US,D,20131010,000000,18.2387,18.2505,18.2387,18.2505,1586.4835331908,0
+SPSM.US,D,20131011,000000,18.2863,18.439,18.2863,18.439,782.65176208269,0
+SPSM.US,D,20131015,000000,18.5332,18.5332,18.5302,18.5302,839.13178615052,0
+SPSM.US,D,20131016,000000,18.5302,18.7533,18.5302,18.6868,5920.3168085379,0
+SPSM.US,D,20131017,000000,18.6719,18.6759,18.6531,18.6759,1040.8461578213,0
+SPSM.US,D,20131018,000000,18.9535,18.9535,18.9406,18.9406,1635.9035542502,0
+SPSM.US,D,20131021,000000,19.1002,19.1002,19.0566,19.0566,5920.3168085379,0
+SPSM.US,D,20131022,000000,19.1062,19.1498,19.0438,19.0438,6504.2799145248,0
+SPSM.US,D,20131023,000000,19.009,19.009,18.9922,18.9922,5257.6850975993,0
+SPSM.US,D,20131025,000000,19.0964,19.0964,19.0388,19.0388,2790.7183320655,0
+SPSM.US,D,20131028,000000,19.0358,19.0626,19.0358,19.0626,746.34317518195,0
+SPSM.US,D,20131029,000000,19.1816,19.1816,19.0536,19.0536,5951.5825361469,0
+SPSM.US,D,20131030,000000,19.134,19.134,18.9387,18.9387,6265.248384095,0
+SPSM.US,D,20131031,000000,18.9327,18.9327,18.9327,18.9327,1745.8378868107,0
+SPSM.US,D,20131101,000000,18.6868,18.6868,18.6868,18.6868,528.49165377749,0
+SPSM.US,D,20131104,000000,18.8127,18.9307,18.8127,18.9307,1142.7119155151,0
+SPSM.US,D,20131105,000000,18.8544,18.9,18.8335,18.8891,5697.4224278417,0
+SPSM.US,D,20131106,000000,18.8495,18.8495,18.8495,18.8495,333.83728511517,0
+SPSM.US,D,20131107,000000,18.5847,18.5847,18.4548,18.4548,1219.36337675,0
+SPSM.US,D,20131108,000000,18.5054,18.5054,18.4954,18.4954,2570.8496669443,0
+SPSM.US,D,20131111,000000,18.8435,18.8772,18.8335,18.8405,2972605.1895729,0
+SPSM.US,D,20131112,000000,18.7909,18.8643,18.7493,18.8495,8189.6034898344,0
+SPSM.US,D,20131113,000000,18.7255,18.9535,18.7225,18.9476,36124.018250664,0
+SPSM.US,D,20131114,000000,18.9892,19.007,18.9714,19.007,13038.816984801,0
+SPSM.US,D,20131115,000000,19.0536,19.0536,19.015,19.0478,3264.7471054918,0
+SPSM.US,D,20131118,000000,19.127,19.127,18.9387,18.9387,7768.0204530424,0
+SPSM.US,D,20131119,000000,18.8544,18.8801,18.7909,18.8365,28800.777987157,0
+SPSM.US,D,20131120,000000,18.9406,18.9406,18.8107,18.8217,21951.566497074,0
+SPSM.US,D,20131121,000000,19.1122,19.1697,19.0904,19.1528,11297.013385423,0
+SPSM.US,D,20131122,000000,19.1548,19.2312,19.1548,19.2064,12296.508097052,0
+SPSM.US,D,20131125,000000,19.2936,19.3927,19.2064,19.2222,8131.1063220498,0
+SPSM.US,D,20131126,000000,19.3997,19.4047,19.3927,19.4047,7869.8862107361,0
+SPSM.US,D,20131127,000000,19.5028,19.5028,19.4761,19.4899,10509.318764049,0
+SPSM.US,D,20131129,000000,19.5851,19.6416,19.5851,19.6298,9954.6042419538,0
+SPSM.US,D,20131202,000000,19.5673,19.5673,19.3095,19.3095,17528.978898192,0
+SPSM.US,D,20131203,000000,19.2679,19.2679,19.1756,19.1816,8773.5665958213,0
+SPSM.US,D,20131204,000000,19.1598,19.3095,19.0536,19.2034,13552.180060702,0
+SPSM.US,D,20131205,000000,19.1726,19.244,19.1677,19.2361,6408.4655879812,0
+SPSM.US,D,20131206,000000,19.3819,19.4612,19.3659,19.4027,12156.316608741,0
+SPSM.US,D,20131209,000000,19.4136,19.4393,19.2777,19.4245,8292.4778193865,0
+SPSM.US,D,20131210,000000,19.1568,19.1875,19.1172,19.1875,118482.98763199,0
+SPSM.US,D,20131211,000000,19.1964,19.1964,18.8405,18.8435,27862.806158888,0
+SPSM.US,D,20131212,000000,18.8801,18.8801,18.8435,18.8435,10692.878842269,0
+SPSM.US,D,20131213,000000,18.9962,18.9982,18.9714,18.9843,9044.8724257185,0
+SPSM.US,D,20131216,000000,19.0011,19.1618,19.0011,19.1429,64154.247338038,0
+SPSM.US,D,20131217,000000,19.0864,19.1816,19.0864,19.134,16579.912779481,0
+SPSM.US,D,20131218,000000,19.0536,19.3313,19.0328,19.3313,10810.881749696,0
+SPSM.US,D,20131219,000000,19.3055,19.3373,19.3055,19.3343,9711.5384240905,0
+SPSM.US,D,20131220,000000,19.4215,19.6288,19.4215,19.6099,21490.649157807,0
+SPSM.US,D,20131223,000000,19.722,19.836,19.722,19.8023,11395.853427541,0
+SPSM.US,D,20131224,000000,19.9767,19.9767,19.8627,19.9331,30579.898745293,0
+SPSM.US,D,20131226,000000,19.9867,19.9867,19.9163,19.9163,209170.74341961,0
+SPSM.US,D,20131227,000000,19.9481,19.9481,19.8449,19.8509,21523.932029133,0
+SPSM.US,D,20131230,000000,19.9034,19.9331,19.8875,19.9005,8957.1266740417,0
+SPSM.US,D,20131231,000000,19.9281,19.9867,19.9281,19.9669,8967.2123926253,0
+SPSM.US,D,20140102,000000,19.8845,19.8845,19.604,19.6982,13408.962856816,0
+SPSM.US,D,20140103,000000,19.7507,19.829,19.7507,19.829,12700.945412252,0
+SPSM.US,D,20140106,000000,19.9005,19.9005,19.6347,19.6744,18642.442229815,0
+SPSM.US,D,20140107,000000,19.8568,19.8627,19.8419,19.8548,12070.588000781,0
+SPSM.US,D,20140108,000000,19.8261,19.8261,19.7844,19.7874,27746.820395177,0
+SPSM.US,D,20140109,000000,19.9093,19.9093,19.7715,19.8132,10999.484687209,0
+SPSM.US,D,20140110,000000,19.829,19.9421,19.8261,19.9391,61819.403485949,0
+SPSM.US,D,20140113,000000,19.9163,19.9163,19.5842,19.5842,42886.492560928,0
+SPSM.US,D,20140114,000000,19.8707,19.8975,19.8707,19.8707,23442.235703722,0
+SPSM.US,D,20140115,000000,20.0323,20.0719,20.0125,20.069,14270.28322385,0
+SPSM.US,D,20140116,000000,20.063,20.0719,20.0422,20.0719,13823.4858906,0
+SPSM.US,D,20140117,000000,20.0363,20.0432,20.0025,20.0432,17431.147427932,0
+SPSM.US,D,20140121,000000,20.1632,20.1691,20.0125,20.1156,20452.82871556,0
+SPSM.US,D,20140122,000000,20.1434,20.2604,20.1434,20.2266,37155.787261761,0
+SPSM.US,D,20140123,000000,20.1156,20.1552,19.9539,19.9897,21631.849217976,0
+SPSM.US,D,20140124,000000,19.7794,19.7933,19.5603,19.5603,19189.088177043,0
+SPSM.US,D,20140127,000000,19.6496,21.6603,19.2639,19.3055,25178.996443807,0
+SPSM.US,D,20140128,000000,19.4037,19.4543,19.4037,19.4543,21513.846310549,0
+SPSM.US,D,20140129,000000,19.3879,19.3879,19.138,19.138,12773.562586053,0
+SPSM.US,D,20140130,000000,19.5871,19.607,19.5802,19.5842,10844.164621022,0
+SPSM.US,D,20140131,000000,19.4087,19.4919,19.4087,19.4215,46039.288190143,0
+SPSM.US,D,20140203,000000,19.014,19.014,18.6719,18.7849,162111.78908067,0
+SPSM.US,D,20140204,000000,18.8067,18.9764,18.8067,18.8782,145928.24504152,0
+SPSM.US,D,20140205,000000,18.7909,18.8067,18.7096,18.7681,18996.450952097,0
+SPSM.US,D,20140206,000000,18.8921,18.9704,18.8286,18.901,19855.754175415,0
+SPSM.US,D,20140207,000000,19.019,19.0854,18.9208,19.0854,14869.374907713,0
+SPSM.US,D,20140210,000000,19.0408,19.1528,19.0408,19.1528,12192.625195641,0
+SPSM.US,D,20140211,000000,19.1846,19.3849,19.1846,19.3125,264794.48997969,0
+SPSM.US,D,20140212,000000,19.3749,19.4949,19.3699,19.4215,10547.644494666,0
+SPSM.US,D,20140213,000000,19.3025,19.6188,19.3025,19.6188,11287.936238698,0
+SPSM.US,D,20140214,000000,19.6614,19.7051,19.6466,19.7051,11733.72500009,0
+SPSM.US,D,20140218,000000,19.8261,19.9005,19.8261,19.8875,11736.750715665,0
+SPSM.US,D,20140219,000000,19.8479,19.8875,19.8132,19.8161,14120.006016956,0
+SPSM.US,D,20140220,000000,19.6862,19.8975,19.6862,19.8975,10730.196001028,0
+SPSM.US,D,20140221,000000,19.9837,20.0422,19.9669,19.9669,7449.3117458025,0
+SPSM.US,D,20140224,000000,20.2544,20.2682,20.1552,20.1552,9237.5096506641,0
+SPSM.US,D,20140225,000000,20.2138,20.2138,20.1076,20.1076,8564.792221142,0
+SPSM.US,D,20140226,000000,20.3476,20.3853,20.3476,20.3853,15947.538224293,0
+SPSM.US,D,20140227,000000,20.3089,20.3654,20.3089,20.3634,5520.9223526297,0
+SPSM.US,D,20140228,000000,20.294,20.4537,20.2772,20.2772,14429.63757747,0
+SPSM.US,D,20140303,000000,20.1463,20.2356,20.0809,20.2356,17487.627451999,0
+SPSM.US,D,20140304,000000,20.772,20.8196,20.4587,20.7788,9758.9413014332,0
+SPSM.US,D,20140305,000000,20.6827,20.6857,20.6609,20.6857,11353.493409491,0
+SPSM.US,D,20140306,000000,20.7194,20.7352,20.6311,20.6778,11720.613565932,0
+SPSM.US,D,20140307,000000,20.8056,20.8056,20.5895,20.6014,14064.534564746,0
+SPSM.US,D,20140310,000000,20.6292,20.6431,20.4963,20.5568,8995.4524046592,0
+SPSM.US,D,20140311,000000,20.5033,20.5033,20.3793,20.3793,12036.296557596,0
+SPSM.US,D,20140312,000000,20.3317,20.4091,20.3317,20.4001,950740.34799597,0
+SPSM.US,D,20140313,000000,20.4398,20.4457,20.1284,20.1552,81661.037655347,0
+SPSM.US,D,20140314,000000,20.1404,20.3,20.1404,20.2078,265756.66753256,0
+SPSM.US,D,20140317,000000,20.5181,20.5181,20.3654,20.3654,10345.930122995,0
+SPSM.US,D,20140318,000000,20.6292,20.6986,20.6113,20.6708,7028.7372808689,0
+SPSM.US,D,20140319,000000,20.6579,20.6579,20.5211,20.5339,6445.7827467403,0
+SPSM.US,D,20140320,000000,20.5211,20.6083,20.4457,20.5865,14997.463533724,0
+SPSM.US,D,20140321,000000,20.7452,20.7452,20.3803,20.3803,11313.150535156,0
+SPSM.US,D,20140324,000000,20.1503,20.5796,20.1017,20.2584,21118.486142074,0
+SPSM.US,D,20140325,000000,20.3773,20.3773,20.1116,20.2177,26536.534165152,0
+SPSM.US,D,20140326,000000,20.2454,20.2454,19.8816,19.8816,223166.69509798,0
+SPSM.US,D,20140327,000000,19.7854,19.83,19.719,19.7715,11943.507946628,0
+SPSM.US,D,20140328,000000,19.8845,20.0819,19.8548,19.8548,10191.618628667,0
+SPSM.US,D,20140331,000000,19.9461,20.2148,19.9461,20.1532,17409.967418906,0
+SPSM.US,D,20140401,000000,20.2336,20.417,20.2336,20.414,24639.410499588,0
+SPSM.US,D,20140402,000000,20.4765,20.4953,20.4229,20.4953,9337.3582646412,0
+SPSM.US,D,20140403,000000,20.4655,20.4715,20.2762,20.2762,6420.5684502815,0
+SPSM.US,D,20140404,000000,20.3099,20.4527,19.7854,19.8597,11825.5050392,0
+SPSM.US,D,20140407,000000,19.7002,19.7002,19.4423,19.4939,15852.732469608,0
+SPSM.US,D,20140408,000000,19.4939,19.7507,19.4939,19.6496,14842.143467538,0
+SPSM.US,D,20140409,000000,19.7022,19.9073,19.6982,19.9073,13029.739838075,0
+SPSM.US,D,20140410,000000,19.8935,19.8935,19.3967,19.4582,532808.34133125,0
+SPSM.US,D,20140411,000000,19.2202,19.3065,19.0973,19.1072,19206.233898635,0
+SPSM.US,D,20140414,000000,19.3343,19.3343,19.134,19.134,23524.938596107,0
+SPSM.US,D,20140415,000000,19.2539,19.3115,18.8455,19.1628,22098.817988395,0
+SPSM.US,D,20140416,000000,19.4047,19.4047,19.3174,19.3719,8142.2006124917,0
+SPSM.US,D,20140417,000000,19.5832,19.5832,19.5832,19.5832,2886.5326586091,0
+SPSM.US,D,20140421,000000,19.5742,19.6248,19.5574,19.5772,10483.095895731,0
+SPSM.US,D,20140422,000000,19.8915,19.9163,19.836,19.8786,14770.534865594,0
+SPSM.US,D,20140423,000000,19.7854,19.7963,19.7596,19.7933,7133.6287541377,0
+SPSM.US,D,20140424,000000,19.593,19.7794,19.593,19.7794,7108.4144576789,0
+SPSM.US,D,20140425,000000,19.5574,19.5574,19.2539,19.3422,6074.6283028661,0
+SPSM.US,D,20140428,000000,19.1221,19.1478,18.9565,19.1478,5941.4968175633,0
+SPSM.US,D,20140429,000000,19.3313,19.3383,19.2599,19.2956,11484.607751077,0
+SPSM.US,D,20140430,000000,19.128,19.3343,19.1132,19.3343,16049.403981987,0
+SPSM.US,D,20140501,000000,19.2599,19.4364,19.2599,19.2599,4919.8135250507,0
+SPSM.US,D,20140502,000000,19.4334,19.4423,19.4047,19.4047,5865.8539281868,0
+SPSM.US,D,20140505,000000,19.1657,19.3471,19.1657,19.3441,7779.1147434843,0
+SPSM.US,D,20140506,000000,19.248,19.3145,19.1628,19.1628,9714.5641396656,0
+SPSM.US,D,20140507,000000,19.1102,19.1102,18.7859,18.8732,10733.221716603,0
+SPSM.US,D,20140508,000000,19.2401,19.2401,18.8821,18.8821,12232.968069975,0
+SPSM.US,D,20140509,000000,18.9962,18.9962,18.9783,18.9783,2942.0041108186,0
+SPSM.US,D,20140512,000000,19.1954,19.5217,19.1954,19.5217,581006.98187012,0
+SPSM.US,D,20140513,000000,19.5098,19.5098,19.3591,19.3779,8940.9895243081,0
+SPSM.US,D,20140514,000000,19.1221,19.1221,19.0864,19.1221,4309.6275507466,0
+SPSM.US,D,20140515,000000,18.7859,18.7859,18.6442,18.6829,14033.268837137,0
+SPSM.US,D,20140516,000000,18.8137,18.9595,18.7691,18.9595,12368.116698995,0
+SPSM.US,D,20140519,000000,18.9466,19.1598,18.9466,19.1598,12927.874080382,0
+SPSM.US,D,20140520,000000,18.9783,19.1538,18.7829,18.9129,10176.490050792,0
+SPSM.US,D,20140521,000000,19.0507,19.0626,18.9624,19.007,36707.981356652,0
+SPSM.US,D,20140522,000000,19.1796,19.2173,19.1736,19.1885,8358.0349901795,0
+SPSM.US,D,20140523,000000,19.1707,19.3907,19.1707,19.3749,7636.9061114564,0
+SPSM.US,D,20140527,000000,19.5326,19.719,19.5326,19.6684,21999.977946276,0
+SPSM.US,D,20140528,000000,19.5623,19.593,19.5326,19.593,7489.6546201367,0
+SPSM.US,D,20140529,000000,19.601,19.6318,19.5802,19.6318,4893.5906567335,0
+SPSM.US,D,20140530,000000,19.5901,19.601,19.481,19.5187,7399.8917247432,0
+SPSM.US,D,20140602,000000,19.4622,19.4731,19.4393,19.4513,6309.6255458625,0
+SPSM.US,D,20140603,000000,19.3631,19.4513,19.2629,19.3779,7732.720438,0
+SPSM.US,D,20140604,000000,19.2956,19.5385,19.2956,19.4473,15015.617827174,0
+SPSM.US,D,20140605,000000,19.4423,19.836,19.4423,19.8261,8168.4234808089,0
+SPSM.US,D,20140606,000000,19.9737,20.1473,19.9737,20.0997,36432.641239321,0
+SPSM.US,D,20140609,000000,20.0938,20.3178,20.0938,20.2692,50291.427144963,0
+SPSM.US,D,20140610,000000,20.2216,20.2216,20.1116,20.2088,91687.250499244,0
+SPSM.US,D,20140611,000000,20.0819,20.1195,20.0194,20.07,15153.792171769,0
+SPSM.US,D,20140612,000000,19.9103,19.9549,19.9103,19.9549,2951.0812575438,0
+SPSM.US,D,20140613,000000,19.8786,20.0303,19.8786,19.9907,4089.7588856254,0
+SPSM.US,D,20140616,000000,20.0333,20.1047,19.9679,20.0729,8231.9635078852,0
+SPSM.US,D,20140617,000000,20.3436,20.3436,20.302,20.302,3836.6073491786,0
+SPSM.US,D,20140618,000000,20.2246,20.2276,20.2028,20.2028,5314.1651216671,0
+SPSM.US,D,20140619,000000,20.3664,20.4259,20.295,20.3367,20786.666000676,0
+SPSM.US,D,20140620,000000,20.4041,20.4795,20.3981,20.4715,4981.3364084103,0
+SPSM.US,D,20140623,000000,20.5449,20.5449,20.3644,20.4378,14418.543287029,0
+SPSM.US,D,20140624,000000,20.3833,20.5707,20.3833,20.4229,5899.1367995125,0
+SPSM.US,D,20140625,000000,20.1998,20.305,20.1156,20.305,7869.8862107361,0
+SPSM.US,D,20140626,000000,20.2236,20.3615,20.2236,20.3615,4660.6105574538,0
+SPSM.US,D,20140627,000000,20.4229,20.4229,20.3644,20.3922,4108.9217509341,0
+SPSM.US,D,20140630,000000,20.5985,20.6113,20.5687,20.5687,3424.1014591118,0
+SPSM.US,D,20140701,000000,20.6579,20.9276,20.6579,20.8592,9078.1552970442,0
+SPSM.US,D,20140702,000000,20.7998,20.7998,20.6926,20.6956,5865.8539281868,0
+SPSM.US,D,20140703,000000,20.8066,20.8206,20.7848,20.8206,4612.1991082528,0
+SPSM.US,D,20140707,000000,20.5865,20.772,20.4418,20.4447,12844.162616138,0
+SPSM.US,D,20140708,000000,20.1582,20.2802,20.1076,20.2326,13647.994387246,0
+SPSM.US,D,20140709,000000,20.1552,20.302,20.1552,20.2802,6940.9915291921,0
+SPSM.US,D,20140710,000000,19.8399,20.1493,19.8399,20.0957,16106.892577913,0
+SPSM.US,D,20140711,000000,19.9718,20.0392,19.8965,20.0392,10939.978947565,0
+SPSM.US,D,20140714,000000,20.191,20.191,20.1314,20.1314,6510.331345675,0
+SPSM.US,D,20140715,000000,19.8637,20.1106,19.8369,19.9441,17381.727406872,0
+SPSM.US,D,20140716,000000,19.8151,19.9243,19.7864,19.8607,8577.9036553006,0
+SPSM.US,D,20140717,000000,19.7943,19.8181,19.5395,19.5623,19074.11098519,0
+SPSM.US,D,20140718,000000,19.6862,19.8112,19.6862,19.8112,3505.7957796385,0
+SPSM.US,D,20140721,000000,19.7914,19.7973,19.7477,19.7973,12500.239612439,0
+SPSM.US,D,20140722,000000,19.8657,20.0184,19.8657,19.8965,7314.1631167831,0
+SPSM.US,D,20140723,000000,20.0075,20.0075,19.9123,19.9956,7188.0916344889,0
+SPSM.US,D,20140724,000000,19.9123,19.9183,19.8776,19.8776,3757.9387442269,0
+SPSM.US,D,20140725,000000,19.7378,19.8003,19.712,19.7378,7378.7117157178,0
+SPSM.US,D,20140728,000000,19.5623,19.8003,19.5623,19.6962,8289.4521038114,0
+SPSM.US,D,20140729,000000,19.7765,19.7765,19.7378,19.7418,4600.0962459525,0
+SPSM.US,D,20140730,000000,19.8112,19.8112,19.714,19.7775,16815.918594336,0
+SPSM.US,D,20140731,000000,19.5187,19.5187,19.3987,19.3987,10526.46448564,0
+SPSM.US,D,20140801,000000,19.3809,19.3937,19.124,19.2044,12939.976942682,0
+SPSM.US,D,20140804,000000,19.2917,19.3779,19.2282,19.3779,8686.8294160029,0
+SPSM.US,D,20140805,000000,19.3779,19.3779,19.2946,19.3035,4273.3189638458,0
+SPSM.US,D,20140806,000000,19.2787,19.4979,19.2787,19.4731,6160.3569108261,0
+SPSM.US,D,20140807,000000,19.3689,19.4205,19.3015,19.3015,4858.2906416911,0
+SPSM.US,D,20140811,000000,19.6248,19.7636,19.5772,19.7576,9418.0440133095,0
+SPSM.US,D,20140812,000000,19.5554,19.5554,19.5554,19.5554,2161.3694924526,0
+SPSM.US,D,20140813,000000,19.6724,19.7031,19.601,19.6892,1157184.9216824,0
+SPSM.US,D,20140814,000000,19.7031,19.7537,19.7031,19.7448,20226.908619289,0
+SPSM.US,D,20140815,000000,19.8657,19.8717,19.5653,19.6803,52080.633621683,0
+SPSM.US,D,20140818,000000,19.8687,19.9797,19.8687,19.9441,7433.1745960689,0
+SPSM.US,D,20140819,000000,20.0719,20.0719,20.0432,20.0432,3433.178605837,0
+SPSM.US,D,20140820,000000,19.9499,20.0015,19.9213,20.0015,3296.0128331008,0
+SPSM.US,D,20140821,000000,19.8607,19.8607,19.8607,19.8607,1082.1976040138,0
+SPSM.US,D,20140822,000000,20.0868,20.0928,20.0531,20.0531,4433.6818893241,0
+SPSM.US,D,20140825,000000,20.1136,20.2028,20.0957,20.1334,23360.541383195,0
+SPSM.US,D,20140826,000000,20.2633,20.2633,20.2633,20.2633,2793.7440476405,0
+SPSM.US,D,20140827,000000,20.2782,20.2782,20.2444,20.2662,7025.7115652939,0
+SPSM.US,D,20140828,000000,20.179,20.179,20.1314,20.1334,3657.0815583915,0
+SPSM.US,D,20140829,000000,20.2108,20.2108,20.2088,20.2088,3084.2127428465,0
+SPSM.US,D,20140902,000000,20.3496,20.3892,20.2544,20.3892,5291.9765407834,0
+SPSM.US,D,20140903,000000,20.3396,20.3396,20.3396,20.3396,845.18321730064,0
+SPSM.US,D,20140904,000000,20.3585,20.3585,20.3585,20.3585,3073.1184524046,0
+SPSM.US,D,20140905,000000,20.1007,20.182,20.1007,20.182,5917.2910929628,0
+SPSM.US,D,20140908,000000,20.2296,20.2296,20.182,20.2296,4166.4103468603,0
+SPSM.US,D,20140909,000000,20.1463,20.1463,20.0928,20.0928,2855.2669310001,0
+SPSM.US,D,20140910,000000,20.0075,20.1334,19.9827,20.1334,12382.236705012,0
+SPSM.US,D,20140911,000000,20.1156,20.1156,20.1156,20.1156,1213.3119455998,0
+SPSM.US,D,20140912,000000,20.177,20.177,20.0957,20.0957,2397.3753073074,0
+SPSM.US,D,20140915,000000,19.9956,19.9956,19.9956,19.9956,1839.6350696377,0
+SPSM.US,D,20140916,000000,19.7666,19.8965,19.7666,19.8965,4413.510452157,0
+SPSM.US,D,20140917,000000,20.0075,20.0184,19.9123,20.0184,89738.689668905,0
+SPSM.US,D,20140918,000000,20.0601,20.0601,20.0045,20.0045,4528.4876440094,0
+SPSM.US,D,20140919,000000,19.9143,19.9321,19.7933,19.7933,1013174.9803155,0
+SPSM.US,D,20140922,000000,19.5365,19.5464,19.5365,19.5464,2790.7183320655,0
+SPSM.US,D,20140923,000000,19.5584,19.5584,19.3779,19.3779,6817.9457624729,0
+SPSM.US,D,20140924,000000,19.2946,19.5008,19.2917,19.5008,51447.250494637,0
+SPSM.US,D,20140925,000000,19.4651,19.4651,19.1697,19.1697,607466.86457404,0
+SPSM.US,D,20140926,000000,19.2312,19.3501,19.2312,19.3461,2895.6098053343,0
+SPSM.US,D,20140929,000000,19.133,19.25,19.133,19.25,2199.69522307,0
+SPSM.US,D,20140930,000000,19.2222,19.2222,19.0794,19.0924,20305.577224241,0
+SPSM.US,D,20141001,000000,18.9039,18.9783,18.7533,18.8009,29694.372653658,0
+SPSM.US,D,20141002,000000,18.8524,19.018,18.7413,18.9535,25204.210740266,0
+SPSM.US,D,20141003,000000,19.2559,19.3015,18.8901,19.1478,21305.071935869,0
+SPSM.US,D,20141006,000000,19.1875,19.1875,18.9932,19.0488,14639.420524008,0
+SPSM.US,D,20141007,000000,18.8821,18.8821,18.6204,18.6204,12036.296557596,0
+SPSM.US,D,20141008,000000,18.6254,18.9188,18.55,18.8881,7399.8917247432,0
+SPSM.US,D,20141009,000000,19.007,19.007,18.5182,18.5182,19610.671213834,0
+SPSM.US,D,20141010,000000,18.4746,18.5668,18.32,18.4062,17556.210338368,0
+SPSM.US,D,20141013,000000,18.32,18.4806,18.1613,18.1951,33646.965766548,0
+SPSM.US,D,20141014,000000,18.4478,18.5599,18.2733,18.3666,33049.891226401,0
+SPSM.US,D,20141015,000000,18.1613,18.4528,18.1048,18.3636,98761.373513739,0
+SPSM.US,D,20141016,000000,18.4528,18.9099,18.3725,18.8227,66039.268141302,0
+SPSM.US,D,20141017,000000,18.9932,19.01,18.7067,18.7741,45487.599383623,0
+SPSM.US,D,20141020,000000,18.902,18.9466,18.8415,18.9466,14764.483434444,0
+SPSM.US,D,20141021,000000,19.0368,19.2559,19.0368,19.25,134917.66606387,0
+SPSM.US,D,20141022,000000,19.3105,19.3659,19.0269,19.0269,27494.677430588,0
+SPSM.US,D,20141023,000000,19.1608,19.4344,19.1608,19.3055,11544.11349072,0
+SPSM.US,D,20141024,000000,19.3035,19.3363,19.2847,19.3363,4852.239210541,0
+SPSM.US,D,20141027,000000,19.2917,19.3273,19.2917,19.3135,3615.730112199,0
+SPSM.US,D,20141028,000000,19.7279,19.9262,19.4592,19.9262,13644.968671671,0
+SPSM.US,D,20141029,000000,19.8935,19.9351,19.7556,19.9113,28814.897993173,0
+SPSM.US,D,20141030,000000,19.7686,20.0809,19.7686,20.0809,9726.6670019658,0
+SPSM.US,D,20141031,000000,20.302,20.3367,20.2692,20.3367,2828.0354908246,0
+SPSM.US,D,20141103,000000,20.3813,20.4418,20.2177,20.2444,14994.437818148,0
+SPSM.US,D,20141104,000000,20.2692,20.2692,20.1136,20.1404,7866.8604951611,0
+SPSM.US,D,20141105,000000,20.3466,20.4825,20.1968,20.2108,7043.8658587442,0
+SPSM.US,D,20141106,000000,20.2574,20.2722,20.1334,20.2662,16440.729863029,0
+SPSM.US,D,20141107,000000,20.2048,20.299,20.2048,20.2722,37729.664649164,0
+SPSM.US,D,20141110,000000,20.3367,20.4358,20.3238,20.3555,7483.6031889866,0
+SPSM.US,D,20141111,000000,20.418,20.4695,20.3932,20.4447,498330.31235342,0
+SPSM.US,D,20141112,000000,20.3872,20.5597,20.3734,20.5597,59212.245232104,0
+SPSM.US,D,20141113,000000,20.5637,20.5757,20.3555,20.3734,10274.321521052,0
+SPSM.US,D,20141114,000000,20.3644,20.3932,20.3298,20.3526,20675.723096257,0
+SPSM.US,D,20141117,000000,20.302,20.3624,20.1582,20.179,27595.534616424,0
+SPSM.US,D,20141118,000000,20.3298,20.3555,20.299,20.3466,12079.665147505,0
+SPSM.US,D,20141119,000000,20.1186,20.179,20.0095,20.1275,14188.588903324,0
+SPSM.US,D,20141120,000000,20.2088,20.2326,20.2088,20.2236,8263.2292354942,0
+SPSM.US,D,20141121,000000,20.6619,20.6619,20.2424,20.3347,63012.543994382,0
+SPSM.US,D,20141124,000000,20.4418,20.5449,20.4358,20.5449,7179.0144877637,0
+SPSM.US,D,20141125,000000,20.6351,20.6589,20.5181,20.5489,57165.852931504,0
+SPSM.US,D,20141126,000000,20.6093,20.649,20.6093,20.6351,3635.9015493661,0
+SPSM.US,D,20141128,000000,20.6163,20.7838,20.5181,20.5181,11364.587699933,0
+SPSM.US,D,20141201,000000,20.3347,20.3367,20.0223,20.1106,13437.20286885,0
+SPSM.US,D,20141202,000000,20.0591,20.295,20.0174,20.2614,40429.611513978,0
+SPSM.US,D,20141203,000000,20.4319,20.4805,20.412,20.4358,8613.203670343,0
+SPSM.US,D,20141204,000000,20.3991,20.4587,20.2842,20.3327,10223.892928134,0
+SPSM.US,D,20141205,000000,20.4209,20.5449,20.4209,20.4805,87695.323083879,0
+SPSM.US,D,20141208,000000,20.5092,20.6123,20.2424,20.2444,26763.462833282,0
+SPSM.US,D,20141209,000000,20.0223,20.5905,20.0223,20.5875,20034.271394343,0
+SPSM.US,D,20141210,000000,20.4507,20.4507,20.1998,20.1998,6590.0085224849,0
+SPSM.US,D,20141211,000000,20.415,20.415,20.2424,20.2424,23843.647303347,0
+SPSM.US,D,20141212,000000,19.9847,20.191,19.9847,20.0005,7939.4776689626,0
+SPSM.US,D,20141215,000000,20.1493,20.1493,19.7279,19.7715,36963.150036815,0
+SPSM.US,D,20141216,000000,19.8201,20.0898,19.7775,19.7904,37749.836086331,0
+SPSM.US,D,20141217,000000,20.1582,20.3932,20.0095,20.3932,7143.7144727213,0
+SPSM.US,D,20141218,000000,20.5568,20.6619,20.4913,20.6123,15656.060957229,0
+SPSM.US,D,20141219,000000,20.648,20.7828,20.648,20.7828,6466.9627557658,0
+SPSM.US,D,20141222,000000,20.7442,20.8244,20.7105,20.8186,9575.3812232127,0
+SPSM.US,D,20141223,000000,20.878,20.997,20.8672,20.8701,4798.7849020483,0
+SPSM.US,D,20141224,000000,20.9216,20.9841,20.9187,20.9782,11739.77643124,0
+SPSM.US,D,20141226,000000,21.0863,21.1309,21.0793,21.1309,27310.108780509,0
+SPSM.US,D,20141229,000000,21.1636,21.1844,21.1179,21.1695,156955.96974076,0
+SPSM.US,D,20141230,000000,21.1349,21.1636,21.0535,21.0535,19581.422629943,0
+SPSM.US,D,20141231,000000,21.1378,21.1893,20.9326,20.9326,20928.874632704,0
+SPSM.US,D,20150102,000000,21.0675,21.0675,20.654,20.7798,19228.422479519,0
+SPSM.US,D,20150105,000000,20.6877,20.7352,20.4457,20.5111,27162.857289189,0
+SPSM.US,D,20150106,000000,20.4705,20.4705,20.0422,20.2138,32267.239464319,0
+SPSM.US,D,20150107,000000,20.3268,20.3882,20.2444,20.3882,26420.548401441,0
+SPSM.US,D,20150108,000000,20.6163,20.7769,20.6163,20.763,26637.391350987,0
+SPSM.US,D,20150109,000000,20.7134,20.7164,20.5329,20.5905,40963.146027047,0
+SPSM.US,D,20150112,000000,20.5687,20.5687,20.3734,20.4537,37553.164573952,0
+SPSM.US,D,20150113,000000,20.7194,20.8672,20.305,20.305,46875.394260718,0
+SPSM.US,D,20150114,000000,20.3337,20.4755,20.2414,20.4626,33598.554317346,0
+SPSM.US,D,20150115,000000,20.1116,20.1294,20.0115,20.0878,16058.481128712,0
+SPSM.US,D,20150116,000000,20.0571,20.302,20.0571,20.302,20340.877239283,0
+SPSM.US,D,20150120,000000,20.2633,20.4061,20.187,20.3654,67572.297366,0
+SPSM.US,D,20150121,000000,20.2356,20.4249,20.176,20.2414,28162.352000819,0
+SPSM.US,D,20150122,000000,20.3099,20.4844,20.1929,20.4844,18527.465037963,0
+SPSM.US,D,20150123,000000,20.6203,20.6946,20.6203,20.6659,16902.655774154,0
+SPSM.US,D,20150126,000000,20.5568,20.8264,20.5568,20.8126,13858.785905643,0
+SPSM.US,D,20150127,000000,20.76,20.8394,20.7134,20.7502,19127.565293683,0
+SPSM.US,D,20150128,000000,20.775,20.775,20.3823,20.3823,48783.612216723,0
+SPSM.US,D,20150129,000000,20.3238,20.5786,20.3238,20.5786,17714.556120129,0
+SPSM.US,D,20150130,000000,20.4903,20.4903,20.3347,20.3347,7384.7631468679,0
+SPSM.US,D,20150202,000000,20.3298,20.3337,20.1225,20.2544,1405549.7760896,0
+SPSM.US,D,20150203,000000,20.6559,20.7888,20.6024,20.7561,23695.387240168,0
+SPSM.US,D,20150204,000000,20.763,20.763,20.6629,20.6718,27261.697331308,0
+SPSM.US,D,20150205,000000,20.775,21.003,20.775,21,15147.740740618,0
+SPSM.US,D,20150206,000000,21.0179,21.1031,20.8988,20.9137,15062.012132658,0
+SPSM.US,D,20150209,000000,20.9216,20.9564,20.7769,20.7858,39513.828266593,0
+SPSM.US,D,20150210,000000,20.8434,20.9356,20.7412,20.9356,29649.995491891,0
+SPSM.US,D,20150211,000000,20.8642,20.9098,20.763,20.8929,12510.325331022,0
+SPSM.US,D,20150212,000000,21.0417,21.1199,21.0159,21.1179,12132.11088414,0
+SPSM.US,D,20150213,000000,21.2409,21.2409,21.0971,21.1953,7918.2976599371,0
+SPSM.US,D,20150217,000000,21.2736,21.3351,21.2379,21.2935,24169.416013594,0
+SPSM.US,D,20150218,000000,21.2935,21.3351,21.232,21.2905,58083.653322606,0
+SPSM.US,D,20150219,000000,21.2736,21.3876,21.2736,21.3876,22942.992633837,0
+SPSM.US,D,20150220,000000,21.2151,21.4026,21.1864,21.4026,27417.017397494,0
+SPSM.US,D,20150223,000000,21.3768,21.3828,21.2806,21.3828,20975.268938188,0
+SPSM.US,D,20150224,000000,21.47,21.4799,21.354,21.4303,10382.238709896,0
+SPSM.US,D,20150225,000000,21.4531,21.5225,21.3926,21.4531,17051.924409191,0
+SPSM.US,D,20150226,000000,21.4898,21.5622,21.3996,21.5622,16410.472707278,0
+SPSM.US,D,20150227,000000,21.5483,21.5661,21.474,21.4868,26520.397015418,0
+SPSM.US,D,20150302,000000,21.4502,21.6267,21.4402,21.585,13969.728810061,0
+SPSM.US,D,20150303,000000,21.4561,21.5771,21.3996,21.4531,22493.16958501,0
+SPSM.US,D,20150304,000000,21.359,21.4094,21.2677,21.3926,13632.865809371,0
+SPSM.US,D,20150305,000000,21.4094,21.468,21.3668,21.4531,24540.570457469,0
+SPSM.US,D,20150306,000000,21.3728,21.3728,21.2151,21.2151,5112.4507499963,0
+SPSM.US,D,20150309,000000,21.2171,21.3123,21.2171,21.2756,5112.4507499963,0
+SPSM.US,D,20150310,000000,20.9683,21.0893,20.9683,21.0645,32375.156653163,0
+SPSM.US,D,20150311,000000,21.0615,21.1636,20.9593,21.1507,28624.277911945,0
+SPSM.US,D,20150312,000000,21.3996,21.4799,21.3064,21.4799,9882.9956400107,0
+SPSM.US,D,20150313,000000,21.4938,21.4938,21.2261,21.4303,24540.570457469,0
+SPSM.US,D,20150316,000000,21.5572,21.6207,21.5404,21.5771,16011.07825137,0
+SPSM.US,D,20150317,000000,21.5195,21.6385,21.4868,21.6385,41582.409148076,0
+SPSM.US,D,20150318,000000,21.6087,21.8378,21.4987,21.8378,11584.456365054,0
+SPSM.US,D,20150319,000000,21.8041,21.8269,21.7823,21.7912,6817.9457624729,0
+SPSM.US,D,20150320,000000,21.9676,22.1373,21.9676,22.054,26903.654321593,0
+SPSM.US,D,20150323,000000,22.0162,22.0847,22.0162,22.0579,4070.5960203167,0
+SPSM.US,D,20150324,000000,22.0668,22.0877,21.9984,22.0302,39690.328341805,0
+SPSM.US,D,20150325,000000,21.938,21.938,21.5959,21.6267,27819.437568978,0
+SPSM.US,D,20150326,000000,21.3708,21.5473,21.3708,21.4888,13905.180211126,0
+SPSM.US,D,20150327,000000,21.4264,21.5562,21.4264,21.5473,9153.7981864208,0
+SPSM.US,D,20150330,000000,21.924,21.938,21.8844,21.924,10848.198908456,0
+SPSM.US,D,20150331,000000,21.7704,21.8537,21.7704,21.8467,5429.1423135195,0
+SPSM.US,D,20150401,000000,21.6197,21.7684,21.579,21.7525,34600.066172692,0
+SPSM.US,D,20150402,000000,21.8874,21.9686,21.815,21.9092,12889.548349764,0
+SPSM.US,D,20150406,000000,21.941,22.0094,21.941,22.0094,8816.9351857305,0
+SPSM.US,D,20150407,000000,21.9648,21.9954,21.8418,21.8418,27075.111537513,0
+SPSM.US,D,20150408,000000,21.9816,22.0133,21.9648,21.9716,8481.0807568987,0
+SPSM.US,D,20150409,000000,21.941,21.9478,21.8784,21.8844,7930.4005222374,0
+SPSM.US,D,20150410,000000,22.0302,22.054,22.0133,22.054,36970.210039824,0
+SPSM.US,D,20150413,000000,22.1204,22.1729,22.0639,22.0847,17975.776231443,0
+SPSM.US,D,20150414,000000,21.9032,22.0788,21.9032,22.0282,217098.11822627,0
+SPSM.US,D,20150415,000000,22.1273,22.2959,22.0926,22.2731,74267.197361754,0
+SPSM.US,D,20150416,000000,22.1521,22.2354,22.1521,22.2037,8423.5921609725,0
+SPSM.US,D,20150417,000000,22.0916,22.0916,21.7456,21.812,31890.033589294,0
+SPSM.US,D,20150420,000000,21.9648,22.0788,21.9439,22.0332,14263.223220842,0
+SPSM.US,D,20150421,000000,22.1333,22.1491,22.0222,22.0222,24088.730264926,0
+SPSM.US,D,20150422,000000,21.9498,22.0817,21.8844,22.0381,11094.290441894,0
+SPSM.US,D,20150423,000000,22.054,22.2037,22.054,22.1729,22729.175399866,0
+SPSM.US,D,20150424,000000,22.1462,22.1491,22.041,22.054,39008.533765557,0
+SPSM.US,D,20150427,000000,22.2473,22.2473,21.7962,21.819,20356.005817159,0
+SPSM.US,D,20150428,000000,21.8814,21.9984,21.7704,21.9052,33925.331599453,0
+SPSM.US,D,20150429,000000,21.8448,21.8755,21.7119,21.7565,6445.7827467403,0
+SPSM.US,D,20150430,000000,21.3628,21.5651,21.2389,21.2618,24759.430550732,0
+SPSM.US,D,20150501,000000,21.2885,21.4104,21.2885,21.3658,24081.670261918,0
+SPSM.US,D,20150504,000000,21.4293,21.6147,21.4293,21.472,54612.148986152,0
+SPSM.US,D,20150505,000000,21.4977,21.4977,21.1309,21.1309,8481.0807568987,0
+SPSM.US,D,20150506,000000,21.236,21.2677,21.1199,21.2023,20843.146024744,0
+SPSM.US,D,20150507,000000,21.2786,21.3916,21.2786,21.346,28389.280668948,0
+SPSM.US,D,20150508,000000,21.5592,21.5612,21.467,21.472,9153.7981864208,0
+SPSM.US,D,20150511,000000,21.6533,21.6533,21.5533,21.5533,3732.7244477681,0
+SPSM.US,D,20150512,000000,21.3748,21.5592,21.2062,21.5304,32932.896890833,0
+SPSM.US,D,20150513,000000,21.5106,21.5394,21.4948,21.5394,4070.5960203167,0
+SPSM.US,D,20150514,000000,21.5156,21.6941,21.5156,21.6841,11204.224774454,0
+SPSM.US,D,20150515,000000,21.6653,21.6971,21.6078,21.6971,14845.169183112,0
+SPSM.US,D,20150518,000000,21.7119,21.9182,21.7119,21.9182,12076.63943193,0
+SPSM.US,D,20150519,000000,21.8656,21.928,21.8378,21.8596,26794.72856089,0
+SPSM.US,D,20150520,000000,21.9896,21.9896,21.8418,21.9528,11204.224774454,0
+SPSM.US,D,20150521,000000,21.9211,21.9439,21.8874,21.924,8816.9351857305,0
+SPSM.US,D,20150522,000000,21.9052,21.9052,21.8061,21.8596,101768.93479535,0
+SPSM.US,D,20150526,000000,21.7704,21.7704,21.5334,21.6267,27535.020304923,0
+SPSM.US,D,20150527,000000,21.6533,21.8467,21.5473,21.815,15261.709360612,0
+SPSM.US,D,20150528,000000,21.7525,21.8269,21.7367,21.8269,13926.360220152,0
+SPSM.US,D,20150529,000000,21.819,21.8418,21.7267,21.7565,8816.9351857305,0
+SPSM.US,D,20150601,000000,21.7456,21.9092,21.6623,21.7704,32901.631163223,0
+SPSM.US,D,20150602,000000,21.6781,21.9746,21.6781,21.8418,9996.9642600047,0
+SPSM.US,D,20150603,000000,22.0282,22.0916,21.9032,22.0758,20022.168532043,0
+SPSM.US,D,20150604,000000,21.9816,21.9816,21.7991,21.8418,19340.373955796,0
+SPSM.US,D,20150605,000000,21.8755,21.9648,21.8596,21.9528,8816.9351857305,0
+SPSM.US,D,20150608,000000,21.9816,21.9836,21.8319,21.9032,12555.711064648,0
+SPSM.US,D,20150609,000000,21.6623,21.8656,21.6623,21.7962,47253.608707601,0
+SPSM.US,D,20150610,000000,21.9588,22.1729,21.8784,22.1144,21513.846310549,0
+SPSM.US,D,20150611,000000,22.1303,22.1402,22.1016,22.1115,5001.5078455774,0
+SPSM.US,D,20150612,000000,22.041,22.1085,22.0252,22.0916,16621.264225674,0
+SPSM.US,D,20150615,000000,21.9716,22.0639,21.7704,22.0639,15261.709360612,0
+SPSM.US,D,20150616,000000,22.0351,22.1799,22.0064,22.1799,5766.0053142097,0
+SPSM.US,D,20150617,000000,22.2641,22.2671,22.1204,22.1491,12889.548349764,0
+SPSM.US,D,20150618,000000,22.4188,22.4278,22.3891,22.404,11535.036343994,0
+SPSM.US,D,20150619,000000,22.4516,22.4664,22.4079,22.4109,4057.4845861581,0
+SPSM.US,D,20150622,000000,22.508,22.5308,22.508,22.525,4728.1848719635,0
+SPSM.US,D,20150623,000000,22.5468,22.625,22.5468,22.625,4520.4190691426,0
+SPSM.US,D,20150624,000000,22.5992,22.5992,22.3931,22.3931,11158.839040828,0
+SPSM.US,D,20150625,000000,22.4168,22.5308,22.3573,22.3573,13185.059904262,0
+SPSM.US,D,20150626,000000,22.4386,22.4416,22.2741,22.3881,37862.796134467,0
+SPSM.US,D,20150629,000000,22.1462,22.1462,21.7615,21.7615,6759.4485946884,0
+SPSM.US,D,20150630,000000,21.9578,21.9676,21.82,21.8834,16126.055443221,0
+SPSM.US,D,20150701,000000,21.937,21.937,21.9152,21.9152,2708.0154396804,0
+SPSM.US,D,20150702,000000,22.0014,22.0014,21.7485,21.7932,21634.874933552,0
+SPSM.US,D,20150706,000000,21.7674,21.7902,21.6583,21.7753,30081.664247266,0
+SPSM.US,D,20150707,000000,21.6733,21.7208,21.6703,21.7169,10142.198607608,0
+SPSM.US,D,20150708,000000,21.6663,21.6831,21.4342,21.4928,36848.172844963,0
+SPSM.US,D,20150709,000000,21.5879,21.6157,21.5879,21.5879,2370.1438671319,0
+SPSM.US,D,20150710,000000,21.8031,21.8556,21.7902,21.8259,11829.539326633,0
+SPSM.US,D,20150713,000000,22.0788,22.1243,21.9954,22.1243,16566.801345323,0
+SPSM.US,D,20150714,000000,22.2364,22.2473,22.2175,22.2215,6327.7798393129,0
+SPSM.US,D,20150715,000000,22.1957,22.2423,22.0698,22.0877,8548.6550714084,0
+SPSM.US,D,20150716,000000,22.2305,22.2305,22.2077,22.2215,4728.1848719635,0
+SPSM.US,D,20150717,000000,22.1491,22.1491,22.0728,22.1243,10142.198607608,0
+SPSM.US,D,20150720,000000,22.0054,22.0609,21.9746,21.9924,19943.499927091,0
+SPSM.US,D,20150721,000000,22.0877,22.0956,21.8934,21.924,6087.7397370247,0
+SPSM.US,D,20150722,000000,21.8775,21.9676,21.8586,21.9676,7098.3287390953,0
+SPSM.US,D,20150723,000000,21.9806,22.0599,21.7317,21.7317,9466.4554625105,0
+SPSM.US,D,20150724,000000,21.6335,21.6335,21.4204,21.4204,4728.1848719635,0
+SPSM.US,D,20150727,000000,21.2984,21.2984,21.2201,21.2201,7773.0633123342,0
+SPSM.US,D,20150728,000000,21.236,21.4114,21.0665,21.3718,11829.539326633,0
+SPSM.US,D,20150729,000000,21.3232,21.5195,21.3232,21.5195,8112.9520285995,0
+SPSM.US,D,20150730,000000,21.4293,21.5285,21.4293,21.5255,15209.263623978,0
+SPSM.US,D,20150731,000000,21.6603,21.7783,21.5632,21.6157,12844.162616138,0
+SPSM.US,D,20150803,000000,21.6217,21.6306,21.4046,21.4046,9044.8724257185,0
+SPSM.US,D,20150804,000000,21.5721,21.5721,21.4264,21.4987,11491.667754085,0
+SPSM.US,D,20150805,000000,21.7139,21.7257,21.5086,21.5225,8112.9520285995,0
+SPSM.US,D,20150806,000000,21.3886,21.3886,21.1477,21.2618,11853.745051235,0
+SPSM.US,D,20150807,000000,21.1199,21.1567,20.9732,21.0991,54085.674476091,0
+SPSM.US,D,20150810,000000,21.1993,21.4046,21.1993,21.355,17910.21906065,0
+SPSM.US,D,20150811,000000,21.1051,21.1695,21.0407,21.1695,636419.93691181,0
+SPSM.US,D,20150812,000000,20.998,21.0823,20.8552,21.0823,21977.789365392,0
+SPSM.US,D,20150813,000000,21.1507,21.2023,21.0257,21.0257,7773.0633123342,0
+SPSM.US,D,20150814,000000,21.0783,21.1407,21.0605,21.1407,4397.3733024234,0
+SPSM.US,D,20150817,000000,21.1507,21.4164,21.1507,21.4164,7098.3287390953,0
+SPSM.US,D,20150818,000000,21.352,21.352,21.236,21.2419,4397.3733024234,0
+SPSM.US,D,20150819,000000,21.0605,21.0783,20.9484,21.0525,4397.3733024234,0
+SPSM.US,D,20150820,000000,20.8036,20.8126,20.6103,20.6103,10810.881749696,0
+SPSM.US,D,20150821,000000,20.2643,20.5339,20.2524,20.301,22308.600934931,0
+SPSM.US,D,20150824,000000,20.0561,21.5404,19.1162,19.5474,66012.036701127,0
+SPSM.US,D,20150825,000000,19.719,20.5211,19.4543,19.4543,109187.98938541,0
+SPSM.US,D,20150826,000000,19.6536,19.9966,19.4325,19.7765,34477.020405972,0
+SPSM.US,D,20150827,000000,19.9966,20.2792,19.9966,20.179,12844.162616138,0
+SPSM.US,D,20150828,000000,20.2148,20.4091,20.2148,20.2792,5070.0907319455,0
+SPSM.US,D,20150831,000000,20.3258,20.4487,20.2614,20.3367,8787.6866018383,0
+SPSM.US,D,20150901,000000,20.2366,20.2366,19.6882,19.7022,56788.64705648,0
+SPSM.US,D,20150902,000000,20.0501,20.0501,19.7785,19.8766,66256.111090849,0
+SPSM.US,D,20150903,000000,20.0432,20.2702,20.0253,20.0462,41915.237861333,0
+SPSM.US,D,20150904,000000,19.9381,20.0343,19.8449,19.9243,10142.198607608,0
+SPSM.US,D,20150908,000000,20.1582,20.3496,20.1582,20.3496,13521.922904952,0
+SPSM.US,D,20150909,000000,20.5211,20.5211,20.179,20.179,37862.796134467,0
+SPSM.US,D,20150910,000000,20.1939,20.301,20.1652,20.2118,729305.37077877,0
+SPSM.US,D,20150911,000000,20.1582,20.1939,20.1047,20.1939,5745.8338770427,0
+SPSM.US,D,20150914,000000,20.304,20.304,20.1235,20.179,42258.152293173,0
+SPSM.US,D,20150915,000000,20.1731,20.412,20.1731,20.3704,4728.1848719635,0
+SPSM.US,D,20150916,000000,20.412,20.6034,20.412,20.5419,12173.462330333,0
+SPSM.US,D,20150917,000000,20.5796,20.9078,20.5796,20.9078,34895.577727189,0
+SPSM.US,D,20150918,000000,20.4497,20.5033,20.3595,20.3595,5127.5793278717,0
+SPSM.US,D,20150921,000000,20.5647,20.6163,20.3704,20.3704,9431.1554474681,0
+SPSM.US,D,20150922,000000,20.0739,20.0739,19.9897,19.9897,2019.1608604247,0
+SPSM.US,D,20150923,000000,20.1225,20.1225,20.0194,20.0243,3704.4844357342,0
+SPSM.US,D,20150924,000000,19.7775,19.7775,19.7517,19.7517,4108.9217509341,0
+SPSM.US,D,20150925,000000,19.7418,19.7418,19.7418,19.7418,2358.0410048316,0
+SPSM.US,D,20150928,000000,19.4582,19.4582,19.0438,19.1478,22187.572311929,0
+SPSM.US,D,20150929,000000,19.1459,19.1459,18.9466,19.0031,5720.6195805838,0
+SPSM.US,D,20150930,000000,19.2282,19.248,19.1964,19.1994,6401.4055849727,0
+SPSM.US,D,20151001,000000,19.2421,19.3403,19.0656,19.1508,5390.816582902,0
+SPSM.US,D,20151002,000000,19.0784,19.5068,19.0774,19.5068,19200.182467485,0
+SPSM.US,D,20151005,000000,19.7448,20.0105,19.7448,20.0105,14679.763398342,0
+SPSM.US,D,20151006,000000,20.0491,20.0491,19.8211,19.8905,54892.531962774,0
+SPSM.US,D,20151007,000000,20.0898,20.19,19.9262,20.1225,5390.816582902,0
+SPSM.US,D,20151008,000000,20.2861,20.4031,20.1503,20.3972,22902.649759502,0
+SPSM.US,D,20151009,000000,20.4467,20.4765,20.3674,20.4199,25593.519477591,0
+SPSM.US,D,20151012,000000,20.3436,20.4219,20.3436,20.4219,4362.073287381,0
+SPSM.US,D,20151013,000000,20.4309,20.4309,20.1344,20.1344,2696.9211492386,0
+SPSM.US,D,20151014,000000,20.1998,20.1998,19.9797,20.0273,7408.9688714684,0
+SPSM.US,D,20151015,000000,20.1215,20.1215,20.0491,20.0491,2019.1608604247,0
+SPSM.US,D,20151016,000000,20.3882,20.3882,20.3813,20.3882,2358.0410048316,0
+SPSM.US,D,20151019,000000,20.4883,20.4883,20.304,20.3902,8082.6948728488,0
+SPSM.US,D,20151020,000000,20.3932,20.5033,20.3396,20.3396,3704.4844357342,0
+SPSM.US,D,20151021,000000,20.2078,20.2078,20.1384,20.1542,6401.4055849727,0
+SPSM.US,D,20151022,000000,20.3882,20.3882,20.2078,20.2276,9762.9755888666,0
+SPSM.US,D,20151023,000000,20.4854,20.4854,20.3258,20.4765,6063.5340124242,0
+SPSM.US,D,20151026,000000,20.5895,20.5895,20.3734,20.4339,6401.4055849727,0
+SPSM.US,D,20151027,000000,20.1731,20.1731,20.0591,20.0997,12460.905309963,0
+SPSM.US,D,20151028,000000,20.1384,20.5865,20.1384,20.5677,7408.9688714684,0
+SPSM.US,D,20151029,000000,20.6083,20.648,20.4577,20.5063,10099.838589556,0
+SPSM.US,D,20151030,000000,20.4339,20.5003,20.3704,20.3704,8082.6948728488,0
+SPSM.US,D,20151102,000000,20.4854,20.8572,20.4854,20.8176,2176071.4444318,0
+SPSM.US,D,20151103,000000,20.8056,21.0218,20.774,20.9108,1403266.3694023,0
+SPSM.US,D,20151104,000000,20.9068,21.001,20.7818,20.8572,25779.096699528,0
+SPSM.US,D,20151105,000000,20.8236,20.9137,20.7968,20.9137,7069.0801552031,0
+SPSM.US,D,20151106,000000,20.8324,21.0753,20.8324,21.0525,10438.718733964,0
+SPSM.US,D,20151109,000000,21.0139,21.0139,20.7482,20.7938,7776.0890279092,0
+SPSM.US,D,20151110,000000,20.774,20.7998,20.7482,20.7779,20204.720038406,0
+SPSM.US,D,20151111,000000,20.9137,20.9137,20.7482,20.8056,3030.7584343537,0
+SPSM.US,D,20151112,000000,20.4497,20.4497,20.3902,20.3902,3365.6042913272,0
+SPSM.US,D,20151113,000000,20.307,20.3168,20.1384,20.1572,41422.046222598,0
+SPSM.US,D,20151116,000000,20.0967,20.3238,20.0452,20.3238,17174.97017591,0
+SPSM.US,D,20151117,000000,20.3882,20.4765,20.2366,20.2614,22225.898042547,0
+SPSM.US,D,20151118,000000,20.3654,20.5529,20.3654,20.5529,6734.2342982296,0
+SPSM.US,D,20151119,000000,20.5429,20.5806,20.4636,20.4805,14144.211741556,0
+SPSM.US,D,20151120,000000,20.6827,20.7452,20.6301,20.645,184881.30735487,0
+SPSM.US,D,20151123,000000,20.5895,20.7769,20.5895,20.764,20204.720038406,0
+SPSM.US,D,20151124,000000,20.6629,20.8998,20.6629,20.8998,12118.999449982,0
+SPSM.US,D,20151125,000000,20.9246,21.0466,20.9167,21.0257,11447.290592318,0
+SPSM.US,D,20151127,000000,21.1477,21.1477,21.1447,21.1447,2696.9211492386,0
+SPSM.US,D,20151130,000000,21.0723,21.1081,21.0605,21.0694,3365.6042913272,0
+SPSM.US,D,20151201,000000,21.1636,21.1715,21.0189,21.1577,49324.206732802,0
+SPSM.US,D,20151202,000000,21.1844,21.1844,20.9574,20.9613,14141.186025982,0
+SPSM.US,D,20151203,000000,21.0466,21.0466,20.5529,20.5617,27204.208735382,0
+SPSM.US,D,20151204,000000,20.5835,20.8206,20.5835,20.8206,6063.5340124242,0
+SPSM.US,D,20151207,000000,20.761,20.761,20.4031,20.4636,21553.180613025,0
+SPSM.US,D,20151208,000000,20.3496,20.4309,20.3168,20.3882,27175.968723348,0
+SPSM.US,D,20151209,000000,20.3555,20.4199,20.1136,20.178,1436936.5323215,0
+SPSM.US,D,20151210,000000,20.1542,20.294,20.1255,20.2524,26601.082764086,0
+SPSM.US,D,20151211,000000,20.0432,20.0432,19.7348,19.8023,24241.024615538,0
+SPSM.US,D,20151214,000000,19.8112,19.8211,19.6356,19.6356,25849.696729613,0
+SPSM.US,D,20151215,000000,19.7993,19.9589,19.7993,19.9103,44449.778941377,0
+SPSM.US,D,20151216,000000,20.0898,20.1324,19.9689,20.1215,21891.052185573,0
+SPSM.US,D,20151217,000000,20.3258,20.3258,20.0164,20.0164,20204.720038406,0
+SPSM.US,D,20151218,000000,19.8657,19.9203,19.7289,19.7507,38090.733374455,0
+SPSM.US,D,20151221,000000,19.8607,19.8607,19.6892,19.7626,21322.217657462,0
+SPSM.US,D,20151222,000000,19.9321,20.0214,19.7834,20.0214,78047.324686864,0
+SPSM.US,D,20151223,000000,20.1672,20.3079,20.1672,20.2742,15989.898242344,0
+SPSM.US,D,20151224,000000,20.2643,20.3555,20.2524,20.3288,13381.731416641,0
+SPSM.US,D,20151228,000000,20.1721,20.1929,20.0392,20.1929,30253.121463187,0
+SPSM.US,D,20151229,000000,20.302,20.4299,20.302,20.4021,17030.744400166,0
+SPSM.US,D,20151230,000000,20.3922,20.5201,20.2732,20.304,26868.35430655,0
+SPSM.US,D,20151231,000000,20.1929,20.2336,20.0888,20.2336,37957.601889152,0
+SPSM.US,D,20160104,000000,19.6574,19.6574,19.3927,19.479,742531.78212923,0
+SPSM.US,D,20160105,000000,19.5792,19.6089,19.4443,19.5752,30691.850221571,0
+SPSM.US,D,20160106,000000,19.4057,19.4057,19.2163,19.2748,17409.967418906,0
+SPSM.US,D,20160107,000000,18.9843,19.014,18.7611,18.8039,54197.625952368,0
+SPSM.US,D,20160108,000000,18.8514,18.8514,18.438,18.438,14135.134594831,0
+SPSM.US,D,20160111,000000,18.5738,18.5738,18.1911,18.2297,17659.08466792,0
+SPSM.US,D,20160112,000000,18.5172,18.5926,18.1058,18.2237,27859.780443312,0
+SPSM.US,D,20160113,000000,18.4608,18.4608,17.7855,17.7955,225152.57308709,0
+SPSM.US,D,20160114,000000,17.9244,18.2475,17.7994,18.0979,159508.66511425,0
+SPSM.US,D,20160115,000000,17.5565,17.7459,17.4157,17.73,57012.550009034,0
+SPSM.US,D,20160119,000000,18.0017,18.0017,17.4068,17.5853,53649.971433281,0
+SPSM.US,D,20160120,000000,17.0231,17.8302,16.8991,17.6239,48020.12331995,0
+SPSM.US,D,20160121,000000,17.6665,17.852,17.4673,17.6041,44388.256058018,0
+SPSM.US,D,20160122,000000,17.85,18.0166,17.8262,18.0166,28824.983711757,0
+SPSM.US,D,20160125,000000,17.9124,17.9124,17.5941,17.5941,11847.693620084,0
+SPSM.US,D,20160126,000000,17.8133,17.9938,17.7994,17.9204,13252.634218771,0
+SPSM.US,D,20160127,000000,17.9244,17.9968,17.6467,17.6983,27723.623242435,0
+SPSM.US,D,20160128,000000,17.8926,17.8926,17.6695,17.7389,46472.974089235,0
+SPSM.US,D,20160129,000000,17.8222,18.3061,17.8222,18.3061,22528.469600053,0
+SPSM.US,D,20160201,000000,18.0334,18.2922,18.0334,18.2922,7201.2030686475,0
+SPSM.US,D,20160202,000000,18.1098,18.1098,17.7766,17.8183,23226.401326034,0
+SPSM.US,D,20160203,000000,17.7885,17.854,17.501,17.854,8813.9094701555,0
+SPSM.US,D,20160204,000000,17.8222,18.0642,17.7895,17.9144,30125.032837175,0
+SPSM.US,D,20160205,000000,17.8054,17.8054,17.4861,17.4921,14782.637727894,0
+SPSM.US,D,20160208,000000,17.2244,17.2244,16.8932,17.1421,36054.426792438,0
+SPSM.US,D,20160209,000000,16.8932,17.1976,16.8843,17.0271,70931.850226177,0
+SPSM.US,D,20160210,000000,17.1649,17.2908,17.1044,17.1153,24860.287736567,0
+SPSM.US,D,20160211,000000,16.7504,16.9398,16.7058,16.8744,19940.474211517,0
+SPSM.US,D,20160212,000000,17.0043,17.2045,17.0043,17.1331,38661.585046284,0
+SPSM.US,D,20160216,000000,17.3324,17.6011,17.3324,17.6011,35776.060959532,0
+SPSM.US,D,20160217,000000,17.7181,17.9294,17.7181,17.841,168091.61162885,0
+SPSM.US,D,20160218,000000,17.7518,17.847,17.7191,17.8153,13692.371549014,0
+SPSM.US,D,20160219,000000,17.6616,17.8351,17.6616,17.8262,12410.476717046,0
+SPSM.US,D,20160222,000000,18.0086,18.1286,18.0086,18.0612,15105.380722567,0
+SPSM.US,D,20160223,000000,18.0394,18.0394,17.841,17.841,42510.295257762,0
+SPSM.US,D,20160224,000000,17.6815,18.0086,17.6815,18.0086,6844.1686307901,0
+SPSM.US,D,20160225,000000,18.1524,18.1999,18.0443,18.1999,7413.0031589018,0
+SPSM.US,D,20160226,000000,18.3061,18.3656,18.2733,18.2932,12206.745201658,0
+SPSM.US,D,20160229,000000,18.4568,18.4568,18.2922,18.3071,8289.4521038114,0
+SPSM.US,D,20160301,000000,18.3507,18.556,18.3457,18.556,31097.296108629,0
+SPSM.US,D,20160302,000000,18.6313,18.7761,18.6313,18.7761,9748.8555828496,0
+SPSM.US,D,20160303,000000,18.8425,18.9843,18.8425,18.9843,13969.728810061,0
+SPSM.US,D,20160304,000000,18.9862,19.2431,18.9862,19.1201,31448.279115336,0
+SPSM.US,D,20160307,000000,19.025,19.3461,19.025,19.2569,18048.393405245,0
+SPSM.US,D,20160308,000000,19.1429,19.1429,18.9258,18.9486,29841.624144978,0
+SPSM.US,D,20160309,000000,18.9892,18.9892,18.9169,18.9169,78083.633273766,0
+SPSM.US,D,20160310,000000,19.011,19.0596,18.6144,18.8137,17888.030479767,0
+SPSM.US,D,20160311,000000,19.0378,19.2113,18.9773,19.2113,10817.941752705,0
+SPSM.US,D,20160314,000000,19.1826,19.1826,19.0784,19.124,5889.0510809289,0
+SPSM.US,D,20160315,000000,18.9466,18.9466,18.8703,18.8782,3975.7902656314,0
+SPSM.US,D,20160316,000000,18.8296,19.016,18.8296,19.016,9802.3098913424,0
+SPSM.US,D,20160317,000000,18.9773,19.3065,18.9545,19.3065,12797.768310653,0
+SPSM.US,D,20160318,000000,19.3898,19.486,19.3898,19.4711,10574.875934842,0
+SPSM.US,D,20160321,000000,19.5048,19.5048,19.4047,19.4285,12053.442279189,0
+SPSM.US,D,20160322,000000,19.3481,19.479,19.3481,19.4255,12773.562586053,0
+SPSM.US,D,20160323,000000,19.2074,19.2074,19.1221,19.127,10588.995940858,0
+SPSM.US,D,20160324,000000,18.899,19.017,18.899,18.9852,14222.880346508,0
+SPSM.US,D,20160328,000000,19.008,19.1994,18.9714,19.1508,10547.644494666,0
+SPSM.US,D,20160329,000000,19.1152,19.6168,19.1152,19.6168,14872.400623288,0
+SPSM.US,D,20160330,000000,19.7656,19.7656,19.6486,19.6832,12612.191088717,0
+SPSM.US,D,20160331,000000,19.7002,19.7864,19.6972,19.6972,6173.4683449847,0
+SPSM.US,D,20160401,000000,19.5812,19.7953,19.5712,19.7656,20650.508799798,0
+SPSM.US,D,20160404,000000,19.8062,19.8062,19.7002,19.7002,5127.5793278717,0
+SPSM.US,D,20160405,000000,19.5236,19.5484,19.4334,19.4879,8213.8092144349,0
+SPSM.US,D,20160406,000000,19.3829,19.5802,19.3829,19.4949,12156.316608741,0
+SPSM.US,D,20160407,000000,19.5425,19.5425,19.3373,19.3373,11917.285078311,0
+SPSM.US,D,20160408,000000,19.5137,19.5752,19.3888,19.3898,13431.1514377,0
+SPSM.US,D,20160411,000000,19.6148,19.6148,19.4731,19.5038,9206.2439230552,0
+SPSM.US,D,20160412,000000,19.5663,19.6328,19.5326,19.591,22363.063815283,0
+SPSM.US,D,20160413,000000,19.6794,20.0353,19.6794,20.0353,15073.1064231,0
+SPSM.US,D,20160414,000000,19.9519,20.064,19.9519,19.9857,8616.2293859181,0
+SPSM.US,D,20160415,000000,19.9589,20.0204,19.9589,20.0204,4342.9104220723,0
+SPSM.US,D,20160418,000000,20.0223,20.1711,20.0223,20.1652,10102.864305132,0
+SPSM.US,D,20160419,000000,20.19,20.2226,20.179,20.2068,9929.389945495,0
+SPSM.US,D,20160420,000000,20.2246,20.3198,20.1116,20.3198,13054.954134534,0
+SPSM.US,D,20160421,000000,20.2822,20.2822,20.1027,20.1483,18612.185074064,0
+SPSM.US,D,20160422,000000,20.1136,20.295,20.1136,20.295,7358.5402785507,0
+SPSM.US,D,20160425,000000,20.2822,20.2822,20.1354,20.1592,7387.7888624429,0
+SPSM.US,D,20160426,000000,20.2256,20.4011,20.1958,20.3724,13051.928418959,0
+SPSM.US,D,20160427,000000,20.3942,20.4815,20.3238,20.4815,11856.77076681,0
+SPSM.US,D,20160428,000000,20.6024,20.6024,20.2514,20.2514,10090.761442832,0
+SPSM.US,D,20160429,000000,20.1978,20.1978,19.9757,20.0402,10073.61572124,0
+SPSM.US,D,20160502,000000,20.068,20.1711,20.068,20.1592,8131.1063220498,0
+SPSM.US,D,20160503,000000,19.8776,19.9599,19.8776,19.8865,8807.8580390053,0
+SPSM.US,D,20160504,000000,19.8389,19.8389,19.6654,19.7824,9704.478421082,0
+SPSM.US,D,20160505,000000,19.7636,19.7636,19.6248,19.707,3840.641636612,0
+SPSM.US,D,20160506,000000,19.6328,19.6882,19.5673,19.6882,14775.577724886,0
+SPSM.US,D,20160509,000000,19.8261,19.8965,19.7527,19.8607,10058.487143364,0
+SPSM.US,D,20160510,000000,19.8558,20.0065,19.8558,19.9907,21481.572011081,0
+SPSM.US,D,20160511,000000,19.9411,19.9411,19.7973,19.8062,8058.4891482483,0
+SPSM.US,D,20160512,000000,19.5554,19.5554,19.5405,19.5405,3494.7014891966,0
+SPSM.US,D,20160513,000000,19.6704,19.6704,19.5028,19.5564,11544.11349072,0
+SPSM.US,D,20160516,000000,19.7904,19.8161,19.7705,19.8161,8995.4524046592,0
+SPSM.US,D,20160517,000000,19.6386,19.6764,19.3987,19.3987,8564.792221142,0
+SPSM.US,D,20160518,000000,19.4582,19.7398,19.4116,19.5167,10237.004362293,0
+SPSM.US,D,20160519,000000,19.4612,19.4731,19.2669,19.4731,17597.561784561,0
+SPSM.US,D,20160520,000000,19.6148,19.6644,19.6148,19.6644,4134.136047393,0
+SPSM.US,D,20160523,000000,19.7656,19.7963,19.7596,19.7596,7413.0031589018,0
+SPSM.US,D,20160524,000000,19.8607,20.1453,19.8607,20.1354,15553.186627677,0
+SPSM.US,D,20160525,000000,20.2316,20.2544,20.2158,20.2276,8960.1523896168,0
+SPSM.US,D,20160526,000000,20.2008,20.2474,20.181,20.2316,17675.221817654,0
+SPSM.US,D,20160527,000000,20.3148,20.4101,20.307,20.4101,12163.376611749,0
+SPSM.US,D,20160531,000000,20.5092,20.5349,20.4378,20.5281,27288.928771484,0
+SPSM.US,D,20160601,000000,20.4457,20.6222,20.4457,20.6222,22470.981004127,0
+SPSM.US,D,20160602,000000,20.65,20.7194,20.65,20.7194,3255.6699587667,0
+SPSM.US,D,20160603,000000,20.767,20.767,20.5994,20.6242,7799.2861806514,0
+SPSM.US,D,20160606,000000,20.7362,20.9236,20.7362,20.9226,8516.380771941,0
+SPSM.US,D,20160607,000000,20.9544,21.0257,20.9068,21.0059,7305.0859700579,0
+SPSM.US,D,20160608,000000,20.9236,21.1229,20.9236,21.1229,8192.6292054094,0
+SPSM.US,D,20160609,000000,20.9792,20.9792,20.9216,20.9445,278233.70999226,0
+SPSM.US,D,20160610,000000,20.8036,20.8036,20.6649,20.6698,4978.3106928353,0
+SPSM.US,D,20160613,000000,20.6649,20.6649,20.4319,20.4447,27827.506143845,0
+SPSM.US,D,20160614,000000,20.5053,20.5053,20.2812,20.418,25760.942406077,0
+SPSM.US,D,20160615,000000,20.5121,20.5707,20.3763,20.3763,18136.139156921,0
+SPSM.US,D,20160616,000000,20.177,20.3109,20.1632,20.3109,7480.5774734115,0
+SPSM.US,D,20160617,000000,20.3734,20.4011,20.307,20.3615,12226.916638826,0
+SPSM.US,D,20160620,000000,20.6986,20.7204,20.6589,20.6589,5487.639481304,0
+SPSM.US,D,20160621,000000,20.6173,20.6173,20.3972,20.4755,11769.025015132,0
+SPSM.US,D,20160622,000000,20.6063,20.6063,20.4457,20.4755,11832.565042209,0
+SPSM.US,D,20160623,000000,20.6421,20.7492,20.6421,20.7402,5118.5021811465,0
+SPSM.US,D,20160624,000000,20.2633,20.2633,19.949,20.0412,25837.593867313,0
+SPSM.US,D,20160627,000000,19.8102,19.8102,19.2847,19.4097,32917.768312958,0
+SPSM.US,D,20160628,000000,19.5564,19.7428,19.5564,19.6376,152064.39622775,0
+SPSM.US,D,20160629,000000,19.9381,20.1404,19.9381,20.1384,36094.769666773,0
+SPSM.US,D,20160630,000000,20.2118,20.3238,20.1126,20.3238,5632.873828907,0
+SPSM.US,D,20160701,000000,20.4685,20.6093,20.4685,20.5003,10538.56734794,0
+SPSM.US,D,20160705,000000,20.303,20.3099,20.178,20.2068,6442.7570311653,0
+SPSM.US,D,20160706,000000,20.1245,20.4051,20.1245,20.3734,15550.160912102,0
+SPSM.US,D,20160707,000000,20.4299,20.5349,20.3228,20.4209,25954.588202881,0
+SPSM.US,D,20160708,000000,20.8314,20.9405,20.8314,20.9147,13090.254149576,0
+SPSM.US,D,20160711,000000,21.0873,21.1775,21.0843,21.1755,27539.054592356,0
+SPSM.US,D,20160712,000000,21.2974,21.5245,21.2974,21.47,68080.61758261,0
+SPSM.US,D,20160713,000000,21.5572,21.5572,21.344,21.347,13284.908518238,0
+SPSM.US,D,20160714,000000,21.4551,21.4551,21.3768,21.3798,11189.096196579,0
+SPSM.US,D,20160715,000000,21.3778,21.4036,21.3778,21.4036,3786.1787562609,0
+SPSM.US,D,20160718,000000,21.4779,21.5304,21.4432,21.5255,12464.939597396,0
+SPSM.US,D,20160719,000000,21.474,21.474,21.3074,21.3232,5676.2424188162,0
+SPSM.US,D,20160720,000000,21.3391,21.5691,21.3391,21.5245,9038.8209945684,0
+SPSM.US,D,20160721,000000,21.5592,21.5622,21.359,21.4284,107392.73147753,0
+SPSM.US,D,20160722,000000,21.4462,21.5929,21.4442,21.584,11599.58494293,0
+SPSM.US,D,20160725,000000,21.5126,21.5443,21.4551,21.5285,8273.3149540777,0
+SPSM.US,D,20160726,000000,21.6117,21.6325,21.5879,21.6325,4674.7305634707,0
+SPSM.US,D,20160727,000000,21.7228,21.7724,21.5731,21.6841,23668.155799993,0
+SPSM.US,D,20160728,000000,21.6107,21.7069,21.6107,21.6821,176944.85540148,0
+SPSM.US,D,20160729,000000,21.7476,21.7733,21.699,21.7079,13428.125722125,0
+SPSM.US,D,20160801,000000,21.7595,21.8229,21.6187,21.6505,9661.1098311728,0
+SPSM.US,D,20160802,000000,21.6475,21.6475,21.3292,21.4264,17194.133041219,0
+SPSM.US,D,20160803,000000,21.3044,21.58,21.3044,21.5156,20443.751568835,0
+SPSM.US,D,20160804,000000,21.6753,21.6753,21.6038,21.6038,8783.6523144049,0
+SPSM.US,D,20160805,000000,21.94,21.94,21.9112,21.9112,2929.9012485183,0
+SPSM.US,D,20160808,000000,21.9658,21.9658,21.8408,21.8408,8413.5064423889,0
+SPSM.US,D,20160809,000000,21.941,21.941,21.8715,21.8943,33194.117002146,0
+SPSM.US,D,20160810,000000,21.8269,21.8269,21.7387,21.7892,6411.4913035563,0
+SPSM.US,D,20160811,000000,21.8071,21.9132,21.8051,21.9132,8826.0123324557,0
+SPSM.US,D,20160812,000000,21.8309,21.8844,21.811,21.8844,10115.97573929,0
+SPSM.US,D,20160815,000000,22.0847,22.1491,22.0847,22.1174,4690.8677132044,0
+SPSM.US,D,20160816,000000,22.0658,22.0658,21.9102,21.9736,10428.63301538,0
+SPSM.US,D,20160817,000000,21.8943,21.8943,21.7505,21.8269,12892.574065339,0
+SPSM.US,D,20160818,000000,21.9676,22.0133,21.942,22.0094,8286.4263882363,0
+SPSM.US,D,20160819,000000,21.9816,21.9816,21.9538,21.9676,3213.3099407158,0
+SPSM.US,D,20160822,000000,22.0817,22.0817,21.9676,22.0658,13993.934534662,0
+SPSM.US,D,20160823,000000,22.2364,22.2919,22.2215,22.2393,4501.2562038338,0
+SPSM.US,D,20160824,000000,22.2533,22.2671,22.0014,22.0342,8758.438017946,0
+SPSM.US,D,20160825,000000,22.0064,22.0926,22.0064,22.0728,5793.2367543853,0
+SPSM.US,D,20160826,000000,22.1868,22.1868,21.9648,22.0232,5648.0024067823,0
+SPSM.US,D,20160829,000000,22.2325,22.2364,22.1373,22.1373,5602.6166731564,0
+SPSM.US,D,20160830,000000,22.1888,22.2195,22.1085,22.1085,10492.173042457,0
+SPSM.US,D,20160831,000000,22.1967,22.1967,22.0153,22.0847,7483.6031889866,0
+SPSM.US,D,20160901,000000,21.9924,21.9924,21.9836,21.9836,1874.9350846801,0
+SPSM.US,D,20160902,000000,22.3009,22.3177,22.1878,22.2711,8740.2837244956,0
+SPSM.US,D,20160906,000000,22.3732,22.3732,22.2345,22.3087,9870.8927777104,0
+SPSM.US,D,20160907,000000,22.3573,22.4278,22.3485,22.4278,15930.392502701,0
+SPSM.US,D,20160908,000000,22.3197,22.4565,22.3197,22.4159,14738.260566127,0
+SPSM.US,D,20160909,000000,22.3257,22.3257,21.817,21.817,9889.0470711608,0
+SPSM.US,D,20160912,000000,21.6038,22.0312,21.6038,22.0312,17305.075945638,0
+SPSM.US,D,20160913,000000,21.7228,21.7228,21.5066,21.6147,28311.620635855,0
+SPSM.US,D,20160914,000000,21.6286,21.6653,21.5711,21.6227,10946.030378716,0
+SPSM.US,D,20160915,000000,21.6851,21.8348,21.6851,21.8319,4874.4277914248,0
+SPSM.US,D,20160916,000000,21.8715,21.8715,21.7089,21.7962,4725.1591563884,0
+SPSM.US,D,20160919,000000,21.9746,22.1154,21.9112,21.9994,9783.1470260337,0
+SPSM.US,D,20160920,000000,22.0599,22.0599,21.9102,21.936,13008.55982905,0
+SPSM.US,D,20160921,000000,22.0312,22.2017,21.931,22.2017,6953.0943914924,0
+SPSM.US,D,20160922,000000,22.4614,22.526,22.4614,22.4774,8398.3778645136,0
+SPSM.US,D,20160923,000000,22.5676,22.5676,22.4129,22.4159,31893.05930487,0
+SPSM.US,D,20160926,000000,22.165,22.1987,22.165,22.1819,5682.2938499663,0
+SPSM.US,D,20160927,000000,22.1432,22.2373,22.1333,22.1987,7210.2802153726,0
+SPSM.US,D,20160928,000000,22.2403,22.3911,22.2116,22.3911,7506.8003417287,0
+SPSM.US,D,20160929,000000,22.3693,22.3693,22.0589,22.1283,9218.3467853554,0
+SPSM.US,D,20160930,000000,22.2145,22.4258,22.2145,22.4258,8496.209334774,0
+SPSM.US,D,20161003,000000,22.3167,22.3167,22.1412,22.2433,67414.960156097,0
+SPSM.US,D,20161004,000000,22.3019,22.3097,22.0797,22.1382,46860.265682843,0
+SPSM.US,D,20161005,000000,22.2106,22.394,22.2106,22.3087,4725.1591563884,0
+SPSM.US,D,20161006,000000,22.1343,22.2621,22.0807,22.2621,33008.539780209,0
+SPSM.US,D,20161007,000000,22.1957,22.2116,21.9806,22.0867,24810.867715508,0
+SPSM.US,D,20161010,000000,22.2631,22.402,22.2631,22.3683,13823.4858906,0
+SPSM.US,D,20161011,000000,22.0312,22.043,21.8051,21.9528,3133080.0665274,0
+SPSM.US,D,20161012,000000,21.926,22.0143,21.926,21.9429,11554.199209304,0
+SPSM.US,D,20161013,000000,21.6563,21.82,21.6563,21.6811,24863.313452142,0
+SPSM.US,D,20161014,000000,21.7129,21.7495,21.7029,21.7029,5084.2107379624,0
+SPSM.US,D,20161017,000000,21.6435,21.6999,21.6385,21.6573,7886.0233604698,0
+SPSM.US,D,20161018,000000,21.7655,21.8556,21.6999,21.7922,12834.076897554,0
+SPSM.US,D,20161019,000000,21.7495,21.942,21.7208,21.9191,13354.499976466,0
+SPSM.US,D,20161020,000000,21.8031,21.8309,21.7199,21.7863,21872.897892123,0
+SPSM.US,D,20161021,000000,21.7694,21.7833,21.7129,21.7337,11232.464786488,0
+SPSM.US,D,20161024,000000,21.8983,21.9191,21.8537,21.8973,13728.680135914,0
+SPSM.US,D,20161025,000000,21.8914,21.8914,21.7049,21.7189,11115.47045092,0
+SPSM.US,D,20161026,000000,21.6425,21.6465,21.4818,21.4818,55684.260871582,0
+SPSM.US,D,20161027,000000,21.344,21.4442,21.2588,21.2588,34774.549104187,0
+SPSM.US,D,20161028,000000,21.2548,21.3748,21.1665,21.1953,12082.690863081,0
+SPSM.US,D,20161031,000000,21.2746,21.3123,21.2191,21.3123,37006.518626724,0
+SPSM.US,D,20161101,000000,21.3599,21.3599,20.9464,21.0645,17111.430148834,0
+SPSM.US,D,20161102,000000,20.9405,21.0189,20.7561,20.8463,53123.496923221,0
+SPSM.US,D,20161103,000000,20.8522,20.8542,20.7264,20.759,94166.320127079,0
+SPSM.US,D,20161104,000000,20.7164,20.9494,20.7164,20.8294,57530.955944228,0
+SPSM.US,D,20161107,000000,21.1279,21.3262,21.1279,21.3024,75850.65517937,0
+SPSM.US,D,20161108,000000,21.2072,21.4114,21.2072,21.3302,17098.318714675,0
+SPSM.US,D,20161109,000000,21.3113,22.0351,21.235,22.0143,113282.79113032,0
+SPSM.US,D,20161110,000000,22.4386,22.511,22.047,22.4486,80309.551365153,0
+SPSM.US,D,20161111,000000,22.2989,22.978,22.2989,22.9572,21562.257759749,0
+SPSM.US,D,20161114,000000,23.1694,23.2834,23.102,23.1882,52591.979553869,0
+SPSM.US,D,20161115,000000,23.0861,23.3587,23.0861,23.3102,155478.41196827,0
+SPSM.US,D,20161116,000000,23.3013,23.3181,23.2309,23.3062,76414.44684819,0
+SPSM.US,D,20161117,000000,23.5075,23.5075,23.3489,23.4311,31941.470754071,0
+SPSM.US,D,20161118,000000,23.4699,23.5442,23.45,23.5382,26134.113993668,0
+SPSM.US,D,20161121,000000,23.674,23.7226,23.4847,23.6642,59624.751122171,0
+SPSM.US,D,20161122,000000,23.7574,23.8813,23.677,23.8813,60823.943061754,0
+SPSM.US,D,20161123,000000,23.7108,24.0251,23.7108,24.0073,89926.284034558,0
+SPSM.US,D,20161125,000000,24.0756,24.1103,23.9903,24.1103,82221.803608592,0
+SPSM.US,D,20161128,000000,24.15,24.15,23.7643,23.7643,26731.188533814,0
+SPSM.US,D,20161129,000000,23.806,23.9051,23.7722,23.7722,35925.329594569,0
+SPSM.US,D,20161130,000000,23.9339,23.9368,23.6572,23.677,209101.15196138,0
+SPSM.US,D,20161201,000000,23.8347,23.8347,23.4233,23.4777,52914.722548542,0
+SPSM.US,D,20161202,000000,23.565,23.5769,23.4461,23.5164,28025.186228082,0
+SPSM.US,D,20161205,000000,23.7415,23.9339,23.7415,23.9339,72720.048131039,0
+SPSM.US,D,20161206,000000,24.0449,24.2204,23.8605,24.2045,36120.992535089,0
+SPSM.US,D,20161207,000000,24.264,24.4703,24.1034,24.4296,48399.346338691,0
+SPSM.US,D,20161208,000000,24.5505,24.8074,24.4554,24.8024,45801.265231571,0
+SPSM.US,D,20161209,000000,24.9809,24.9809,24.7667,24.846,83554.127033477,0
+SPSM.US,D,20161212,000000,24.8847,24.8847,24.5099,24.5505,559980.27576716,0
+SPSM.US,D,20161213,000000,24.6745,24.7112,24.4762,24.5883,67039.771424789,0
+SPSM.US,D,20161214,000000,24.5773,25.1921,24.2342,24.2828,49221.33240325,0
+SPSM.US,D,20161215,000000,24.4058,24.6378,24.3919,24.3919,35741.769516349,0
+SPSM.US,D,20161216,000000,24.5367,24.7181,24.3969,24.4326,76136.081015284,0
+SPSM.US,D,20161219,000000,24.5535,24.6031,24.4197,24.5357,32799.76540553,0
+SPSM.US,D,20161220,000000,24.7023,24.8768,24.6577,24.7934,106084.61377725,0
+SPSM.US,D,20161221,000000,24.7905,24.7905,24.6477,24.6874,57429.090186535,0
+SPSM.US,D,20161222,000000,24.6011,24.6805,24.3116,24.3652,81747.774835166,0
+SPSM.US,D,20161223,000000,24.3592,24.5437,24.3592,24.5437,17637.904658895,0
+SPSM.US,D,20161227,000000,24.6417,24.7707,24.6189,24.6259,35942.475316161,0
+SPSM.US,D,20161228,000000,24.7687,24.7687,24.3216,24.3245,51447.250494637,0
+SPSM.US,D,20161229,000000,24.4147,24.4811,24.2988,24.3632,31130.578979954,0
+SPSM.US,D,20161230,000000,24.4821,24.4821,24.256,24.2948,33464.414260185,0
+SPSM.US,D,20170103,000000,24.6259,24.6824,24.261,24.4167,83064.969682175,0
+SPSM.US,D,20170104,000000,24.6189,24.9065,24.5981,24.8798,113436.09405279,0
+SPSM.US,D,20170105,000000,24.8798,24.8798,24.4673,24.5903,83364.515524107,0
+SPSM.US,D,20170106,000000,24.616,24.6447,24.497,24.499,62309.569409109,0
+SPSM.US,D,20170109,000000,24.5179,24.5179,24.27,24.3394,53384.717034535,0
+SPSM.US,D,20170110,000000,24.4355,24.5833,24.3186,24.5723,74388.225984757,0
+SPSM.US,D,20170111,000000,24.6477,24.6477,24.4276,24.5773,237583.22124129,0
+SPSM.US,D,20170112,000000,24.6259,24.6259,24.1272,24.5119,1617576.795012,0
+SPSM.US,D,20170113,000000,24.5317,24.7756,24.5317,24.6259,99014.525050186,0
+SPSM.US,D,20170117,000000,24.6319,24.6447,24.2293,24.2293,67489.594473616,0
+SPSM.US,D,20170118,000000,24.387,24.387,24.2402,24.3216,86522.354012613,0
+SPSM.US,D,20170119,000000,24.153,24.1886,24.031,24.1173,24514.347589152,0
+SPSM.US,D,20170120,000000,24.1044,24.3622,24.1044,24.259,58055.413310572,0
+SPSM.US,D,20170123,000000,24.268,24.268,24.0161,24.1758,56465.904061807,0
+SPSM.US,D,20170124,000000,24.2412,24.5941,24.2412,24.5437,59568.271098103,0
+SPSM.US,D,20170125,000000,24.7092,24.8123,24.7092,24.7498,67137.602895049,0
+SPSM.US,D,20170126,000000,24.7934,24.7934,24.5903,24.6189,35942.475316161,0
+SPSM.US,D,20170127,000000,24.7687,24.7687,24.4663,24.5347,32077.627954948,0
+SPSM.US,D,20170130,000000,24.4445,24.4445,24.0687,24.2382,33308.08562214,0
+SPSM.US,D,20170131,000000,24.1272,24.3146,24.1272,24.3146,43009.538327647,0
+SPSM.US,D,20170201,000000,24.6705,24.6705,24.3036,24.3552,77779.044572543,0
+SPSM.US,D,20170202,000000,24.2412,24.4554,24.2412,24.3096,61291.92040403,0
+SPSM.US,D,20170203,000000,24.4623,24.7122,24.4623,24.7122,95671.109339742,0
+SPSM.US,D,20170206,000000,24.6933,24.6933,24.4286,24.5089,93148.671121999,0
+SPSM.US,D,20170207,000000,24.5873,24.5941,24.3344,24.4167,95006.460485087,0
+SPSM.US,D,20170208,000000,24.3721,24.384,24.1797,24.3711,71899.070638339,0
+SPSM.US,D,20170209,000000,24.4851,24.7588,24.4851,24.7092,211815.21883221,0
+SPSM.US,D,20170210,000000,24.9551,24.9729,24.7895,24.9104,93193.048283767,0
+SPSM.US,D,20170213,000000,24.961,25.0949,24.9184,24.9214,83944.444342661,0
+SPSM.US,D,20170214,000000,25.0195,25.0364,24.9134,25.0116,158790.56195111,0
+SPSM.US,D,20170215,000000,25.0126,25.2228,24.9749,25.1861,41323.206180479,0
+SPSM.US,D,20170216,000000,25.2317,25.2317,24.968,25.0731,45431.119359555,0
+SPSM.US,D,20170217,000000,24.9828,25.1365,24.9828,25.1365,39805.305533657,0
+SPSM.US,D,20170221,000000,25.1673,25.3388,25.1673,25.2922,52387.239466622,0
+SPSM.US,D,20170222,000000,25.2277,25.2684,25.1465,25.1673,35726.640938473,0
+SPSM.US,D,20170223,000000,25.083,25.1395,24.8906,25.0443,57169.887218937,0
+SPSM.US,D,20170224,000000,24.854,25.0156,24.854,25.0037,38829.00797477,0
+SPSM.US,D,20170227,000000,25.0195,25.2595,25.0195,25.2595,42528.449551212,0
+SPSM.US,D,20170228,000000,25.0969,25.1395,24.852,24.9055,87504.70300265,0
+SPSM.US,D,20170301,000000,25.1752,25.4022,25.1752,25.3239,77160.790023372,0
+SPSM.US,D,20170302,000000,25.2605,25.2644,25.0731,25.0731,78847.122170539,0
+SPSM.US,D,20170303,000000,25.1197,25.1197,24.8798,25.0463,51683.256309491,0
+SPSM.US,D,20170306,000000,24.8856,24.9114,24.7469,24.8976,54559.703249518,0
+SPSM.US,D,20170307,000000,24.858,24.8828,24.6547,24.6547,57549.110237678,0
+SPSM.US,D,20170308,000000,24.8064,24.8064,24.5665,24.5803,42429.609509093,0
+SPSM.US,D,20170309,000000,24.5179,24.6071,24.3404,24.4197,1060774.5291706,0
+SPSM.US,D,20170310,000000,24.6319,24.6319,24.3731,24.4851,37377.673070599,0
+SPSM.US,D,20170313,000000,24.4534,24.6775,24.4534,24.5565,44865.310547018,0
+SPSM.US,D,20170314,000000,24.5089,24.5119,24.3096,24.5119,33793.208686009,0
+SPSM.US,D,20170315,000000,24.5437,24.8312,24.5437,24.8252,29401.886814735,0
+SPSM.US,D,20170316,000000,24.8798,24.9313,24.8252,24.854,15379.71226804,0
+SPSM.US,D,20170317,000000,24.9957,25.0235,24.8322,24.9868,24396.344681724,0
+SPSM.US,D,20170320,000000,24.9868,24.9868,24.8182,24.8192,34022.154497855,0
+SPSM.US,D,20170321,000000,25.0037,25.0037,24.149,24.149,32096.790820257,0
+SPSM.US,D,20170322,000000,24.2332,24.2332,23.9845,24.1609,38232.942006483,0
+SPSM.US,D,20170323,000000,24.2362,24.4494,24.2362,24.3929,30708.995943162,0
+SPSM.US,D,20170324,000000,24.4613,24.5267,24.3552,24.3552,32481.05669829,0
+SPSM.US,D,20170327,000000,23.8168,24.4375,23.8168,24.4187,39766.979803039,0
+SPSM.US,D,20170328,000000,24.4098,24.5981,24.2968,24.5833,21603.609205942,0
+SPSM.US,D,20170329,000000,24.6041,24.6785,24.498,24.6735,20650.508799798,0
+SPSM.US,D,20170330,000000,24.7142,24.852,24.7142,24.852,17378.701691298,0
+SPSM.US,D,20170331,000000,24.9392,24.9888,24.8936,24.9531,252691.62767944,0
+SPSM.US,D,20170403,000000,25.0007,25.0007,24.5595,24.5743,16599.07564479,0
+SPSM.US,D,20170404,000000,24.5139,24.6854,24.5139,24.5575,84476.970283871,0
+SPSM.US,D,20170405,000000,24.731,24.7687,24.3274,24.3274,110871.29581699,0
+SPSM.US,D,20170406,000000,24.4028,24.5377,24.2362,24.4841,34397.343229163,0
+SPSM.US,D,20170407,000000,24.5238,24.5625,24.4703,24.5119,24689.839092506,0
+SPSM.US,D,20170410,000000,24.4673,24.7687,24.4673,24.5337,32502.236707316,0
+SPSM.US,D,20170411,000000,24.5655,24.7905,24.4703,24.7905,49016.592316004,0
+SPSM.US,D,20170412,000000,24.7816,24.7816,24.4008,24.4028,23853.73302193,0
+SPSM.US,D,20170413,000000,24.3602,24.501,24.152,24.152,39267.736733154,0
+SPSM.US,D,20170417,000000,24.2254,24.4465,24.2055,24.4345,35499.712270344,0
+SPSM.US,D,20170418,000000,24.3572,24.4881,24.3552,24.4573,14616.223371266,0
+SPSM.US,D,20170419,000000,24.6219,24.7122,24.5267,24.5595,242836.87205147,0
+SPSM.US,D,20170420,000000,24.6795,24.9214,24.6507,24.9214,32614.188183593,0
+SPSM.US,D,20170421,000000,24.7934,24.854,24.7409,24.8162,40065.517073112,0
+SPSM.US,D,20170424,000000,25.1077,25.1841,25.0781,25.1207,30329.772924421,0
+SPSM.US,D,20170425,000000,25.3616,25.443,25.3616,25.3616,23596.54719805,0
+SPSM.US,D,20170426,000000,25.4012,25.6581,25.4012,25.4876,23188.075595417,0
+SPSM.US,D,20170427,000000,25.6521,25.6521,25.425,25.5014,31742.782097975,0
+SPSM.US,D,20170428,000000,25.5609,25.5609,25.1683,25.1931,29903.147028337,0
+SPSM.US,D,20170501,000000,25.3309,25.3884,25.1733,25.2743,17463.421727399,0
+SPSM.US,D,20170502,000000,25.3279,25.3279,25.1058,25.1505,38156.290545248,0
+SPSM.US,D,20170503,000000,25.0136,25.0225,24.9392,24.9868,54930.857693391,0
+SPSM.US,D,20170504,000000,25.0543,25.0543,24.8064,24.9739,34721.094795695,0
+SPSM.US,D,20170505,000000,24.9769,25.1137,24.959,25.1137,11256.670511089,0
+SPSM.US,D,20170508,000000,25.0879,25.0879,24.9739,25.0096,35164.86641337,0
+SPSM.US,D,20170509,000000,25.1563,25.1563,24.9957,24.9967,85653.973642571,0
+SPSM.US,D,20170510,000000,24.9799,25.2267,24.9799,25.2149,26151.25971526,0
+SPSM.US,D,20170511,000000,25.0185,25.0939,24.8024,25.0503,20037.297109918,0
+SPSM.US,D,20170512,000000,24.8758,24.9412,24.8352,24.9075,26180.508299153,0
+SPSM.US,D,20170515,000000,25.0423,25.2119,25.0195,25.1147,25655.04236095,0
+SPSM.US,D,20170516,000000,25.1931,25.1931,24.9888,25.1375,213444.06238346,0
+SPSM.US,D,20170517,000000,24.6795,24.7528,24.379,24.386,52872.362530491,0
+SPSM.US,D,20170518,000000,24.3512,24.5456,24.3294,24.5139,43771.010080704,0
+SPSM.US,D,20170519,000000,24.5863,24.7082,24.5703,24.615,16017.12968252,0
+SPSM.US,D,20170522,000000,24.7082,24.7944,24.6309,24.7459,73630.788519133,0
+SPSM.US,D,20170523,000000,24.844,24.9134,24.7201,24.8798,19346.425386946,0
+SPSM.US,D,20170524,000000,24.9104,24.9472,24.7836,24.9134,15688.335256696,0
+SPSM.US,D,20170525,000000,24.9977,24.9977,24.848,24.9234,17532.004613768,0
+SPSM.US,D,20170526,000000,24.7836,24.9184,24.7459,24.9006,23702.447243177,0
+SPSM.US,D,20170530,000000,24.7657,24.7657,24.7221,24.7221,10748.350294478,0
+SPSM.US,D,20170531,000000,24.3642,24.7013,24.3642,24.6933,20966.191791463,0
+SPSM.US,D,20170601,000000,24.7023,25.1733,24.7023,25.1733,19186.062461468,0
+SPSM.US,D,20170602,000000,25.1613,25.4696,25.1613,25.3408,14516.374757289,0
+SPSM.US,D,20170605,000000,25.3507,25.3507,25.1762,25.1762,21529.983460282,0
+SPSM.US,D,20170606,000000,24.9739,25.2585,24.9036,25.1415,23689.335809019,0
+SPSM.US,D,20170607,000000,25.1207,25.2208,25.0741,25.1543,10959.141812875,0
+SPSM.US,D,20170608,000000,25.1147,25.551,25.1147,25.4776,17729.684698004,0
+SPSM.US,D,20170609,000000,25.5341,25.8653,25.5341,25.5668,1025147.736846,0
+SPSM.US,D,20170612,000000,25.6621,25.6621,25.5084,25.5837,79174.908024504,0
+SPSM.US,D,20170613,000000,25.6422,25.7325,25.6184,25.7265,98798.690672498,0
+SPSM.US,D,20170614,000000,25.551,25.6135,25.4588,25.5768,79197.096605388,0
+SPSM.US,D,20170615,000000,25.3537,25.4588,25.2932,25.4518,53538.019957005,0
+SPSM.US,D,20170616,000000,25.433,25.433,25.2357,25.4002,50329.75287558,0
+SPSM.US,D,20170619,000000,25.4994,25.6095,25.4439,25.5658,90007.978355085,0
+SPSM.US,D,20170620,000000,25.549,25.549,25.2962,25.31,29269.763901291,0
+SPSM.US,D,20170621,000000,25.2962,25.423,25.2208,25.2505,14817.937742937,0
+SPSM.US,D,20170622,000000,25.1961,25.3636,25.1613,25.3467,18458.882151594,0
+SPSM.US,D,20170623,000000,25.4012,25.5391,25.4012,25.5212,19864.83132214,0
+SPSM.US,D,20170626,000000,25.5708,25.5708,25.3507,25.5351,24810.867715508,0
+SPSM.US,D,20170627,000000,25.4598,25.5748,25.2892,25.3031,54017.091589723,0
+SPSM.US,D,20170628,000000,25.4876,25.7215,25.438,25.7145,28100.829117459,0
+SPSM.US,D,20170629,000000,25.7245,25.7245,25.3378,25.4994,33728.660087074,0
+SPSM.US,D,20170630,000000,25.6025,25.6243,25.5143,25.5748,19982.834229568,0
+SPSM.US,D,20170703,000000,25.6303,25.7483,25.6303,25.7017,11822.479323625,0
+SPSM.US,D,20170705,000000,25.7017,25.7017,25.4638,25.6154,18743.29941565,0
+SPSM.US,D,20170706,000000,25.433,25.4806,25.2267,25.2902,25435.173695829,0
+SPSM.US,D,20170707,000000,25.31,25.5074,25.2813,25.4994,17340.37596068,0
+SPSM.US,D,20170710,000000,25.4072,25.549,25.3408,25.4696,19895.088477891,0
+SPSM.US,D,20170711,000000,25.4598,25.4776,25.3031,25.4776,22486.109582002,0
+SPSM.US,D,20170712,000000,25.7335,25.7711,25.6015,25.6957,30055.441378949,0
+SPSM.US,D,20170713,000000,25.6869,25.6869,25.5351,25.6025,13698.422980164,0
+SPSM.US,D,20170714,000000,25.7215,25.8514,25.7047,25.7671,179890.89379974,0
+SPSM.US,D,20170717,000000,25.7929,25.8583,25.7611,25.7711,110732.11290054,0
+SPSM.US,D,20170718,000000,25.78,25.78,25.6491,25.7631,43167.884109409,0
+SPSM.US,D,20170719,000000,25.8484,26.02,25.8484,25.9803,30145.204274342,0
+SPSM.US,D,20170720,000000,26.0696,26.0824,25.9704,25.9982,18004.016243477,0
+SPSM.US,D,20170721,000000,26.0696,26.0696,25.8802,25.9426,321179.70829283,0
+SPSM.US,D,20170724,000000,25.8623,25.9872,25.8465,25.9872,18894.585194403,0
+SPSM.US,D,20170725,000000,26.1687,26.2331,26.0924,26.2063,22859.281169593,0
+SPSM.US,D,20170726,000000,26.1717,26.1717,26.005,26.0488,36923.815734339,0
+SPSM.US,D,20170727,000000,26.014,26.1142,25.7929,25.903,48199.649110737,0
+SPSM.US,D,20170728,000000,25.7969,25.8841,25.6927,25.782,43442.215654881,0
+SPSM.US,D,20170731,000000,25.9198,25.9198,25.6759,25.7443,14845.169183112,0
+SPSM.US,D,20170801,000000,25.7929,25.8028,25.6561,25.7999,22330.789515816,0
+SPSM.US,D,20170802,000000,25.7315,25.7315,25.433,25.5242,25447.27655813,0
+SPSM.US,D,20170803,000000,25.5104,25.5104,25.3318,25.3953,28223.874884178,0
+SPSM.US,D,20170804,000000,25.3973,25.5084,25.3755,25.5084,24073.601687051,0
+SPSM.US,D,20170807,000000,25.5619,25.6025,25.4172,25.5332,24092.76455236,0
+SPSM.US,D,20170808,000000,25.4826,25.7483,25.4072,25.4766,15738.763849614,0
+SPSM.US,D,20170809,000000,25.3596,25.3596,25.1495,25.2535,49063.995193346,0
+SPSM.US,D,20170810,000000,25.1781,25.1781,24.7766,24.7796,37623.764604037,0
+SPSM.US,D,20170811,000000,24.8342,24.8371,24.7003,24.7766,30039.304229215,0
+SPSM.US,D,20170814,000000,25.0086,25.2079,25.0086,25.2079,29863.812725861,0
+SPSM.US,D,20170815,000000,25.1961,25.1961,24.9858,25.0295,13188.085619837,0
+SPSM.US,D,20170816,000000,25.1107,25.1583,24.9482,25.0027,23025.695526221,0
+SPSM.US,D,20170817,000000,24.9342,24.9342,24.4921,24.5019,37258.661591313,0
+SPSM.US,D,20170818,000000,24.4524,24.5833,24.3156,24.5367,45122.496370899,0
+SPSM.US,D,20170821,000000,24.4524,24.5397,24.377,24.5307,41526.937695867,0
+SPSM.US,D,20170822,000000,24.5238,24.7846,24.5238,24.7508,21466.443433206,0
+SPSM.US,D,20170823,000000,24.6517,24.8202,24.6259,24.6973,33738.745805657,0
+SPSM.US,D,20170824,000000,24.8074,24.8618,24.7538,24.8054,12043.356560605,0
+SPSM.US,D,20170825,000000,24.8818,24.9432,24.844,24.8986,15907.195349959,0
+SPSM.US,D,20170828,000000,24.9432,25.0086,24.8698,25.0086,32148.227985033,0
+SPSM.US,D,20170829,000000,24.9055,25.0255,24.9055,25.0225,17559.236053943,0
+SPSM.US,D,20170830,000000,24.9997,25.1752,24.9997,25.1723,14688.840545067,0
+SPSM.US,D,20170831,000000,25.4052,25.442,25.3537,25.4172,256332.5720881,0
+SPSM.US,D,20170901,000000,25.427,25.5589,25.427,25.5589,13679.260114855,0
+SPSM.US,D,20170905,000000,25.5084,25.5619,25.2179,25.3279,49178.972385199,0
+SPSM.US,D,20170906,000000,25.3725,25.4102,25.2585,25.3725,33585.442883188,0
+SPSM.US,D,20170907,000000,25.2505,25.2981,25.2267,25.2932,17320.204523513,0
+SPSM.US,D,20170908,000000,25.1921,25.3507,25.1921,25.2664,12853.239762863,0
+SPSM.US,D,20170911,000000,25.4042,25.5936,25.4042,25.5649,10509.318764049,0
+SPSM.US,D,20170912,000000,25.6601,25.7631,25.6601,25.7631,88955.029334963,0
+SPSM.US,D,20170913,000000,25.6699,25.8345,25.6699,25.8217,18827.010879894,0
+SPSM.US,D,20170914,000000,25.8068,25.8097,25.7245,25.7335,13629.840093795,0
+SPSM.US,D,20170915,000000,25.7077,25.9129,25.7077,25.9129,22147.229437595,0
+SPSM.US,D,20170918,000000,25.9129,26.127,25.9129,26.0735,20634.371650064,0
+SPSM.US,D,20170919,000000,26.1697,26.1697,25.9972,26.0458,27961.646201005,0
+SPSM.US,D,20170920,000000,26.0022,26.1885,26.0022,26.1697,17475.524589699,0
+SPSM.US,D,20170921,000000,26.1578,26.2213,26.0656,26.0656,31742.782097975,0
+SPSM.US,D,20170922,000000,26.025,26.2718,26.025,26.1935,10599.081659442,0
+SPSM.US,D,20170925,000000,26.2877,26.2877,26.1062,26.2817,22141.178006445,0
+SPSM.US,D,20170926,000000,26.3263,26.4493,26.3075,26.3819,18555.705049997,0
+SPSM.US,D,20170927,000000,26.5544,26.9252,26.485,26.8945,19225.396763943,0
+SPSM.US,D,20170928,000000,26.7953,26.9757,26.7338,26.9757,38809.845109461,0
+SPSM.US,D,20170929,000000,26.951,27.064,26.9411,26.9629,20747.3316982,0
+SPSM.US,D,20171002,000000,27.0818,27.297,26.9887,27.2812,61907.149237626,0
+SPSM.US,D,20171003,000000,27.4091,27.4091,27.2216,27.3515,72127.007878326,0
+SPSM.US,D,20171004,000000,27.4131,27.4567,27.2266,27.3387,82822.91243617,0
+SPSM.US,D,20171005,000000,27.3486,27.4417,27.3287,27.416,34031.23164458,0
+SPSM.US,D,20171006,000000,27.3942,27.4131,27.2881,27.3218,20978.294653763,0
+SPSM.US,D,20171009,000000,27.297,27.3446,27.2167,27.2167,27267.748762459,0
+SPSM.US,D,20171010,000000,27.4359,27.4359,27.2296,27.2653,189459.21501994,0
+SPSM.US,D,20171011,000000,27.3883,27.3883,27.2316,27.2484,168344.76316529,0
+SPSM.US,D,20171012,000000,27.2742,27.3387,27.2138,27.2812,20446.777284411,0
+SPSM.US,D,20171013,000000,27.3902,27.3902,27.2068,27.2434,51171.910377306,0
+SPSM.US,D,20171016,000000,27.2742,27.3694,27.1572,27.1929,20339.868667425,0
+SPSM.US,D,20171017,000000,27.2366,27.2841,27.066,27.1186,23476.527146906,0
+SPSM.US,D,20171018,000000,27.2187,27.3317,27.183,27.2653,44681.750468798,0
+SPSM.US,D,20171019,000000,27.1096,27.2187,27.0382,27.2018,61342.348996948,0
+SPSM.US,D,20171020,000000,27.3515,27.3971,27.3119,27.3515,90013.021214377,0
+SPSM.US,D,20171023,000000,27.416,27.416,27.1186,27.1374,73460.339875071,0
+SPSM.US,D,20171024,000000,27.2286,27.294,27.1672,27.171,158711.89334616,0
+SPSM.US,D,20171025,000000,27.0898,27.1572,26.8707,27.066,169534.87795815,0
+SPSM.US,D,20171026,000000,27.1929,27.2286,27.0789,27.1374,134624.17165309,0
+SPSM.US,D,20171027,000000,27.1235,27.3317,27.0144,27.3119,144238.88717878,0
+SPSM.US,D,20171030,000000,27.2454,27.2454,26.8895,27.0382,106528.38539493,0
+SPSM.US,D,20171031,000000,27.1662,27.3119,27.0997,27.2366,79315.099512816,0
+SPSM.US,D,20171101,000000,27.4617,27.4617,26.8945,27.0283,88518.317720296,0
+SPSM.US,D,20171102,000000,27.0085,27.2018,26.9411,27.1274,5701346.7809425,0
+SPSM.US,D,20171103,000000,27.0997,27.1374,27.0055,27.0749,385102.9926753,0
+SPSM.US,D,20171106,000000,27.0838,27.2187,27.0571,27.1344,100349.87419065,0
+SPSM.US,D,20171107,000000,27.1662,27.1662,26.8043,26.8043,165531.85625234,0
+SPSM.US,D,20171108,000000,26.7854,26.8805,26.603,26.8429,91746.756238887,0
+SPSM.US,D,20171109,000000,26.711,26.8707,26.483,26.7289,203785.97826786,0
+SPSM.US,D,20171110,000000,26.7854,26.8043,26.6842,26.72,106702.86832642,0
+SPSM.US,D,20171113,000000,26.6298,26.7567,26.5643,26.7289,83449.235560209,0
+SPSM.US,D,20171114,000000,26.603,26.6932,26.5544,26.6466,182487.96633499,0
+SPSM.US,D,20171115,000000,26.5276,26.6426,26.3422,26.5177,138457.75328669,0
+SPSM.US,D,20171116,000000,26.6555,27.0184,26.6555,26.9093,215060.80307239,0
+SPSM.US,D,20171117,000000,26.834,27.1274,26.834,27.0571,139864.7110291,0
+SPSM.US,D,20171120,000000,27.1274,27.2108,27.0382,27.2018,159699.28519548,0
+SPSM.US,D,20171121,000000,27.3515,27.4893,27.3218,27.4715,357297.67511234,0
+SPSM.US,D,20171122,000000,27.5251,27.6014,27.4607,27.4755,194661.42866533,0
+SPSM.US,D,20171124,000000,27.5429,27.5429,27.4467,27.4805,89263.652323619,0
+SPSM.US,D,20171127,000000,27.5429,27.5717,27.3793,27.3873,282581.66327362,0
+SPSM.US,D,20171128,000000,27.4903,27.8046,27.3416,27.8046,229767.79791091,0
+SPSM.US,D,20171129,000000,27.9038,28.0337,27.8532,27.9316,86522.354012613,0
+SPSM.US,D,20171130,000000,28.0723,28.1447,27.9603,27.9781,298655.27298021,0
+SPSM.US,D,20171201,000000,28.0535,28.0535,27.2653,27.885,560899.08473012,0
+SPSM.US,D,20171204,000000,28.2568,28.3262,27.8314,27.8582,301911.95151083,0
+SPSM.US,D,20171205,000000,27.9861,27.9861,27.5915,27.6014,411409.57245675,0
+SPSM.US,D,20171206,000000,27.5816,27.6262,27.416,27.4517,188453.66887716,0
+SPSM.US,D,20171207,000000,27.4239,27.7284,27.4239,27.646,172192.46480491,0
+SPSM.US,D,20171208,000000,27.767,27.8235,27.654,27.7006,528054.94216282,0
+SPSM.US,D,20171211,000000,27.7382,27.7868,27.6014,27.6648,176783.48390414,0
+SPSM.US,D,20171212,000000,27.7868,27.7868,27.5806,27.5915,135870.76647001,0
+SPSM.US,D,20171213,000000,27.5915,27.8493,27.5915,27.7382,211960.45317981,0
+SPSM.US,D,20171214,000000,27.767,27.7868,27.3615,27.4417,592117.40946175,0
+SPSM.US,D,20171215,000000,27.6163,27.9514,27.5459,27.7958,294648.21698696,0
+SPSM.US,D,20171218,000000,28.0635,28.23,28.0635,28.1567,213071.89936772,0
+SPSM.US,D,20171219,000000,28.2687,28.2687,27.9227,27.9791,180888.37136764,0
+SPSM.US,D,20171220,000000,28.0447,28.115,27.9137,28.0447,278444.50151065,0
+SPSM.US,D,20171221,000000,28.1289,28.2488,28.0535,28.1725,188403.24028424,0
+SPSM.US,D,20171222,000000,28.1646,28.1725,28.0535,28.1378,253749.61955886,0
+SPSM.US,D,20171226,000000,28.1378,28.2013,28.1229,28.2013,134982.2146628,0
+SPSM.US,D,20171227,000000,28.23,28.3004,28.1189,28.1646,374726.80539655,0
+SPSM.US,D,20171228,000000,28.2211,28.2588,28.1289,28.2588,158273.16458778,0
+SPSM.US,D,20171229,000000,28.351,28.351,28.0159,28.0447,158919.65914898,0
+SPSM.US,D,20180102,000000,28.1567,28.3322,28.1091,28.3142,422861.90590836,0
+SPSM.US,D,20180103,000000,28.2776,28.4026,28.2588,28.3886,523263.21726378,0
+SPSM.US,D,20180104,000000,28.5384,28.5384,28.3242,28.4065,529970.22012183,0
+SPSM.US,D,20180105,000000,28.4442,28.4719,28.3054,28.4719,325580.10731083,0
+SPSM.US,D,20180108,000000,28.4254,28.5384,28.2588,28.5086,458666.20687992,0
+SPSM.US,D,20180109,000000,28.5572,28.5939,28.4581,28.4819,231110.20705438,0
+SPSM.US,D,20180110,000000,28.4531,28.5473,28.3302,28.4819,855093.44438083,0
+SPSM.US,D,20180111,000000,28.5473,28.9935,28.5285,28.9836,258662.37308089,0
+SPSM.US,D,20180112,000000,29.05,29.1888,28.9647,29.0867,362285.0629519,0
+SPSM.US,D,20180116,000000,29.2175,29.3167,28.7029,28.7129,540312.11595739,0
+SPSM.US,D,20180117,000000,28.9012,29.0579,28.7694,28.9935,559765.44996133,0
+SPSM.US,D,20180118,000000,28.9836,28.9836,28.7595,28.7872,1539454.8360076,0
+SPSM.US,D,20180119,000000,28.8071,29.1501,28.7793,29.1432,1147645.8490461,0
+SPSM.US,D,20180122,000000,29.1145,29.2979,29.0867,29.2979,216552.48085091,0
+SPSM.US,D,20180123,000000,29.2641,29.4476,29.1789,29.3841,389114.08295597,0
+SPSM.US,D,20180124,000000,29.514,29.514,29.1154,29.2275,214804.62582037,0
+SPSM.US,D,20180125,000000,29.3653,29.3653,29.0767,29.2175,190314.48395583,0
+SPSM.US,D,20180126,000000,29.3276,29.3564,29.1917,29.3564,202775.38926579,0
+SPSM.US,D,20180129,000000,29.2443,29.3653,29.1432,29.1432,223953.3811475,0
+SPSM.US,D,20180130,000000,28.9935,29.0401,28.7922,28.8924,185180.8531968,0
+SPSM.US,D,20180131,000000,28.9836,29.0767,28.6593,28.7357,211066.85851332,0
+SPSM.US,D,20180201,000000,28.6514,28.8636,28.5939,28.7793,127010.46269437,0
+SPSM.US,D,20180202,000000,28.6514,28.6514,28.1725,28.2399,175781.97204879,0
+SPSM.US,D,20180205,000000,28.0257,28.2211,27.2058,27.2058,590675.1517043,0
+SPSM.US,D,20180206,000000,26.6674,27.6242,26.5286,27.4963,366680.4191106,0
+SPSM.US,D,20180207,000000,27.4775,27.6678,27.3,27.4775,140317.5597935,0
+SPSM.US,D,20180208,000000,27.4963,27.8691,26.7041,26.7041,185527.80191607,0
+SPSM.US,D,20180209,000000,26.9351,27.1235,26.1469,26.9351,308941.69736356,0
+SPSM.US,D,20180212,000000,26.9539,27.3089,26.7408,27.1424,203970.54691793,0
+SPSM.US,D,20180213,000000,27.0422,27.2802,26.9827,27.2336,194164.20273915,0
+SPSM.US,D,20180214,000000,27.1146,27.766,27.0422,27.7174,149403.78366541,0
+SPSM.US,D,20180215,000000,27.9038,28.0059,27.6173,28.0059,160283.24830148,0
+SPSM.US,D,20180216,000000,27.9415,28.2588,27.9415,28.0635,318632.05577862,0
+SPSM.US,D,20180220,000000,27.8691,28.1467,27.8691,27.8691,142190.47773446,0
+SPSM.US,D,20180221,000000,27.9415,28.341,27.8582,27.885,235464.2117669,0
+SPSM.US,D,20180222,000000,27.9871,28.1824,27.8384,27.8404,144963.04177307,0
+SPSM.US,D,20180223,000000,27.9961,28.2112,27.885,28.2013,141531.88031095,0
+SPSM.US,D,20180226,000000,28.3142,28.4254,28.1189,28.3986,250940.74693334,0
+SPSM.US,D,20180227,000000,28.4254,28.4908,27.9415,27.9415,808673.92460008,0
+SPSM.US,D,20180228,000000,28.0059,28.0535,27.5141,27.5141,202619.06062774,0
+SPSM.US,D,20180301,000000,27.5063,27.7174,27.179,27.4397,181349.28870692,0
+SPSM.US,D,20180302,000000,27.2425,27.9316,27.1978,27.8949,172436.53919464,0
+SPSM.US,D,20180305,000000,27.8314,28.23,27.766,28.1467,127669.06011788,0
+SPSM.US,D,20180306,000000,28.2954,28.4352,28.0059,28.4254,117772.95304371,0
+SPSM.US,D,20180307,000000,28.2399,28.6593,28.2399,28.6415,286679.49073411,0
+SPSM.US,D,20180308,000000,28.6663,28.7228,28.4254,28.5661,208076.4429533,0
+SPSM.US,D,20180309,000000,28.7129,29.0103,28.6613,28.9836,199432.9821272,0
+SPSM.US,D,20180312,000000,29.0867,29.1343,28.9548,29.0966,94322.648765123,0
+SPSM.US,D,20180313,000000,29.2443,29.2553,28.8784,28.937,204530.30429932,0
+SPSM.US,D,20180314,000000,29.0767,29.0767,28.7406,28.7972,123015.50956343,0
+SPSM.US,D,20180315,000000,28.8735,28.8735,28.5572,28.6415,127412.88286586,0
+SPSM.US,D,20180316,000000,28.6603,28.8954,28.6335,28.8011,164474.87294479,0
+SPSM.US,D,20180319,000000,28.7169,28.7169,28.233,28.5413,156650.37246769,0
+SPSM.US,D,20180320,000000,28.5879,28.6603,28.4561,28.5413,117918.18739131,0
+SPSM.US,D,20180321,000000,28.5503,28.8676,28.5324,28.6791,316612.8949182,0
+SPSM.US,D,20180322,000000,28.4749,28.6207,28.0515,28.0555,128699.82055712,0
+SPSM.US,D,20180323,000000,28.1111,28.1894,27.4597,27.4883,177905.01581064,0
+SPSM.US,D,20180326,000000,27.8512,28.0495,27.5607,28.0367,179561.09080205,0
+SPSM.US,D,20180327,000000,28.1021,28.1021,27.4259,27.5419,146740.1453875,0
+SPSM.US,D,20180328,000000,27.6738,27.7194,27.4309,27.5806,136429.51527954,0
+SPSM.US,D,20180329,000000,27.7104,28.0555,27.6638,27.879,168462.76607272,0
+SPSM.US,D,20180402,000000,27.7978,27.8959,27.0372,27.1978,408324.35114205,0
+SPSM.US,D,20180403,000000,27.3287,27.646,27.2246,27.5707,187720.43713613,0
+SPSM.US,D,20180404,000000,27.2812,27.998,27.2554,27.9435,327335.02234436,0
+SPSM.US,D,20180405,000000,28.1021,28.2042,27.9891,28.1755,149821.33241477,0
+SPSM.US,D,20180406,000000,27.9534,28.1586,27.4229,27.6262,234381.00559102,0
+SPSM.US,D,20180409,000000,27.8245,27.998,27.646,27.646,108556.62340208,0
+SPSM.US,D,20180410,000000,27.9713,28.2716,27.8969,28.1755,3373898.7862903,0
+SPSM.US,D,20180411,000000,28.0932,28.3628,28.0555,28.233,472863.87292998,0
+SPSM.US,D,20180412,000000,28.3817,28.4937,28.2518,28.3718,102623.19515937,0
+SPSM.US,D,20180413,000000,28.5017,28.5017,28.1755,28.2806,121987.77483977,0
+SPSM.US,D,20180416,000000,28.4095,28.5879,28.2895,28.4937,154579.77444248,0
+SPSM.US,D,20180417,000000,28.6543,28.8764,28.6157,28.7912,1012007.0541036,0
+SPSM.US,D,20180418,000000,28.8864,29.044,28.8556,28.8864,140057.34825404,0
+SPSM.US,D,20180419,000000,28.811,28.8964,28.5899,28.6871,239311.91340652,0
+SPSM.US,D,20180420,000000,28.6445,28.7208,28.4472,28.5116,134176.36574799,0
+SPSM.US,D,20180423,000000,28.5781,28.6445,28.344,28.4937,112806.74521318,0
+SPSM.US,D,20180424,000000,28.5781,28.6871,28.1388,28.3222,135096.1832828,0
+SPSM.US,D,20180425,000000,28.3272,28.4095,28.1021,28.3172,266784.40225622,0
+SPSM.US,D,20180426,000000,28.344,28.5235,28.2568,28.4382,120836.99434939,0
+SPSM.US,D,20180427,000000,28.4184,28.5017,28.2459,28.4095,185154.63032848,0
+SPSM.US,D,20180430,000000,28.4749,28.5503,28.1586,28.1586,289537.78338068,0
+SPSM.US,D,20180501,000000,28.0753,28.2984,27.8602,28.2716,264305.33262839,0
+SPSM.US,D,20180502,000000,28.2419,28.5781,28.1854,28.3817,139703.33953176,0
+SPSM.US,D,20180503,000000,28.2806,28.3272,27.9534,28.2142,127491.55147081,0
+SPSM.US,D,20180504,000000,28.1586,28.697,28.1388,28.5691,1511366.1097525,0
+SPSM.US,D,20180507,000000,28.6603,28.936,28.6603,28.8011,225913.03626829,0
+SPSM.US,D,20180508,000000,28.7912,28.931,28.7634,28.921,114108.81148231,0
+SPSM.US,D,20180509,000000,28.9776,29.1927,28.9032,29.1283,433365.17324126,0
+SPSM.US,D,20180510,000000,29.1829,29.3792,29.1313,29.2493,221789.99451133,0
+SPSM.US,D,20180511,000000,29.2949,29.3891,29.2077,29.3227,140248.97690713,0
+SPSM.US,D,20180514,000000,29.3524,29.4575,29.2265,29.2443,155951.43216984,0
+SPSM.US,D,20180515,000000,29.1927,29.2949,29.0807,29.2592,157219.20699579,0
+SPSM.US,D,20180516,000000,29.2691,29.6132,29.2691,29.5358,345884.67596321,0
+SPSM.US,D,20180517,000000,29.5854,29.7519,29.5556,29.6955,199962.48235284,0
+SPSM.US,D,20180518,000000,29.7519,29.7709,29.6558,29.6766,540815.39331472,0
+SPSM.US,D,20180521,000000,29.8085,29.9374,29.7887,29.8997,294743.02274165,0
+SPSM.US,D,20180522,000000,30.0048,30.0048,29.6598,29.6855,149668.0294923,0
+SPSM.US,D,20180523,000000,29.6399,29.7519,29.5765,29.7331,176290.29226541,0
+SPSM.US,D,20180524,000000,29.7232,29.7887,29.4992,29.7431,142383.11495941,0
+SPSM.US,D,20180525,000000,29.7044,29.7559,29.6399,29.7093,415944.11153191,0
+SPSM.US,D,20180529,000000,29.5854,29.7709,29.4148,29.6687,211024.49849526,0
+SPSM.US,D,20180530,000000,29.8263,30.1684,29.8263,30.1148,301577.10565385,0
+SPSM.US,D,20180531,000000,30.1148,30.1456,29.7827,29.8541,232458.667629,0
+SPSM.US,D,20180601,000000,30.0434,30.1238,30.0148,30.0514,176483.93806222,0
+SPSM.US,D,20180604,000000,30.1406,30.2358,30.0148,30.2269,190502.07832147,0
+SPSM.US,D,20180605,000000,30.218,30.4311,30.1952,30.4311,384721.75251285,0
+SPSM.US,D,20180606,000000,30.4213,30.6176,30.3845,30.6126,201148.56285826,0
+SPSM.US,D,20180607,000000,30.684,30.6939,30.3975,30.5442,164145.06994711,0
+SPSM.US,D,20180608,000000,30.5531,30.6552,30.4916,30.6454,339365.2674708,0
+SPSM.US,D,20180611,000000,30.6454,30.7464,30.6166,30.7028,638152.66336446,0
+SPSM.US,D,20180612,000000,30.7653,30.8743,30.6652,30.7851,374494.83386914,0
+SPSM.US,D,20180613,000000,30.8327,30.8327,30.6086,30.6652,131556.09605997,0
+SPSM.US,D,20180614,000000,30.7464,30.794,30.6136,30.7653,245279.6330924,0
+SPSM.US,D,20180615,000000,30.689,30.7802,30.557,30.7603,242065.31457983,0
+SPSM.US,D,20180618,000000,30.6314,30.9229,30.567,30.9229,165437.05049766,0
+SPSM.US,D,20180619,000000,30.7603,30.9695,30.5769,30.9517,929311.22172152,0
+SPSM.US,D,20180620,000000,31.1173,31.2332,31.0102,31.2124,399932.02470868,0
+SPSM.US,D,20180621,000000,31.1936,31.2006,30.8277,30.8853,609110.83670316,0
+SPSM.US,D,20180622,000000,31.0151,31.0578,30.799,30.9131,168331.65173113,0
+SPSM.US,D,20180625,000000,30.8178,30.8178,30.2596,30.3975,249853.50647003,0
+SPSM.US,D,20180626,000000,30.4351,30.679,30.3627,30.5868,251877.71018975,0
+SPSM.US,D,20180627,000000,30.5868,30.6602,30.0782,30.0782,664079.0115553,0
+SPSM.US,D,20180628,000000,30.0444,30.2577,29.8957,30.2011,278117.72422855,0
+SPSM.US,D,20180629,000000,30.2854,30.4193,30.1763,30.1912,175721.4577373,0
+SPSM.US,D,20180702,000000,30.0356,30.3707,29.9294,30.3707,2122587.8873552,0
+SPSM.US,D,20180703,000000,30.4728,30.6036,30.4252,30.452,637633.2488574,0
+SPSM.US,D,20180705,000000,30.6404,30.7901,30.4431,30.7901,630824.38024166,0
+SPSM.US,D,20180706,000000,30.8367,31.0895,30.7702,31.0598,363457.02345131,0
+SPSM.US,D,20180709,000000,31.1837,31.258,31.1024,31.2492,236547.41794277,0
+SPSM.US,D,20180710,000000,31.3433,31.3503,30.9834,31.1272,609321.62822155,0
+SPSM.US,D,20180711,000000,30.9795,31.1093,30.8466,30.8843,270940.72688449,0
+SPSM.US,D,20180712,000000,31.0419,31.0419,30.7901,30.9963,682581.26229681,0
+SPSM.US,D,20180713,000000,31.0062,31.146,30.9319,30.9616,250225.66948577,0
+SPSM.US,D,20180716,000000,31.0062,31.0499,30.6602,30.7901,142972.12092468,0
+SPSM.US,D,20180717,000000,30.7702,31.0062,30.7702,30.9417,315737.45454515,0
+SPSM.US,D,20180718,000000,30.9417,31.033,30.7851,31.0251,169074.96919074,0
+SPSM.US,D,20180719,000000,30.9616,31.2284,30.8793,31.1748,164574.72155877,0
+SPSM.US,D,20180720,000000,31.1658,31.1996,31.0419,31.0796,630238.39999196,0
+SPSM.US,D,20180723,000000,31.0499,31.1658,30.9417,31.0895,310735.94669957,0
+SPSM.US,D,20180724,000000,31.258,31.258,30.6602,30.7702,343668.8435904,0
+SPSM.US,D,20180725,000000,30.7901,30.8466,30.6314,30.8277,177213.1355158,0
+SPSM.US,D,20180726,000000,30.9031,31.1658,30.8743,31.0062,156874.27542024,0
+SPSM.US,D,20180727,000000,31.0151,31.0598,30.3975,30.4529,598231.37206709,0
+SPSM.US,D,20180730,000000,30.4629,30.567,30.2477,30.2477,457004.08045736,0
+SPSM.US,D,20180731,000000,30.3627,30.679,30.3033,30.557,798192.84584807,0
+SPSM.US,D,20180801,000000,30.557,30.6235,30.3329,30.5472,411694.99829266,0
+SPSM.US,D,20180802,000000,30.4163,30.8228,30.4163,30.8178,236052.20916032,0
+SPSM.US,D,20180803,000000,30.8367,30.9229,30.5898,30.689,189836.42089497,0
+SPSM.US,D,20180806,000000,30.7425,30.9437,30.6602,30.9229,114106.79433859,0
+SPSM.US,D,20180807,000000,31.0697,31.1113,30.9616,30.9795,203198.98944629,0
+SPSM.US,D,20180808,000000,31.0151,31.0151,30.7554,30.9319,187864.66291188,0
+SPSM.US,D,20180809,000000,30.9319,31.1173,30.9319,30.9963,220789.49122785,0
+SPSM.US,D,20180810,000000,30.8178,31.0796,30.8178,30.8941,168020.0030269,0
+SPSM.US,D,20180813,000000,30.9417,30.9616,30.6036,30.689,129700.3238406,0
+SPSM.US,D,20180814,000000,30.7901,31.0697,30.7901,31.033,137089.12127491,0
+SPSM.US,D,20180815,000000,30.9517,30.9517,30.4609,30.6602,6379292.6469783,0
+SPSM.US,D,20180816,000000,30.799,31.033,30.7603,30.9319,304593.74408219,0
+SPSM.US,D,20180817,000000,30.9229,31.1074,30.8307,31.0895,248556.48306019,0
+SPSM.US,D,20180820,000000,31.1837,31.2392,31.0062,31.1748,292352.70743735,0
+SPSM.US,D,20180821,000000,31.2392,31.615,31.2214,31.5189,229915.04940223,0
+SPSM.US,D,20180822,000000,31.4999,31.6616,31.4633,31.5863,171737.5988968,0
+SPSM.US,D,20180823,000000,31.5664,31.6329,31.4177,31.4999,136520.2867468,0
+SPSM.US,D,20180824,000000,31.5763,31.6884,31.5465,31.6418,565167.36083467,0
+SPSM.US,D,20180827,000000,31.734,31.8956,31.6834,31.725,215921.11486758,0
+SPSM.US,D,20180828,000000,31.7924,31.8192,31.6051,31.7538,389878.58042461,0
+SPSM.US,D,20180829,000000,31.7836,31.9045,31.6646,31.856,337901.82970434,0
+SPSM.US,D,20180830,000000,31.8014,31.9422,31.7062,31.7736,343003.18616389,0
+SPSM.US,D,20180831,000000,31.7062,31.9452,31.7062,31.8976,160336.70260997,0
+SPSM.US,D,20180904,000000,31.8371,31.9144,31.5763,31.7836,328875.11157207,0
+SPSM.US,D,20180905,000000,31.7638,31.7638,31.4455,31.7062,138731.07626031,0
+SPSM.US,D,20180906,000000,31.7736,31.7736,31.4534,31.4901,191822.29888406,0
+SPSM.US,D,20180907,000000,31.3701,31.6319,31.3116,31.4177,456748.9117772,0
+SPSM.US,D,20180910,000000,31.5952,31.6239,31.4365,31.5287,473858.32478231,0
+SPSM.US,D,20180911,000000,31.4831,31.6547,31.3899,31.5664,349240.19453595,0
+SPSM.US,D,20180912,000000,31.5287,31.5863,31.2798,31.5287,258612.95305984,0
+SPSM.US,D,20180913,000000,31.6517,31.6784,31.4563,31.5287,167864.68296072,0
+SPSM.US,D,20180914,000000,31.5189,31.731,31.4831,31.6329,670697.26008983,0
+SPSM.US,D,20180917,000000,31.6884,31.6884,31.2769,31.3066,248719.87170125,0
+SPSM.US,D,20180918,000000,31.38,31.5179,31.3344,31.4455,238707.77886336,0
+SPSM.US,D,20180919,000000,31.4455,31.5863,31.2214,31.3255,169979.65814769,0
+SPSM.US,D,20180920,000000,31.4365,31.611,31.38,31.6051,154040.18849826,0
+SPSM.US,D,20180921,000000,31.6884,31.726,31.4167,31.4633,177588.32424711,0
+SPSM.US,D,20180924,000000,31.4534,31.4534,31.1886,31.3056,348445.43991157,0
+SPSM.US,D,20180925,000000,31.4078,31.4723,31.3592,31.3989,220616.01686821,0
+SPSM.US,D,20180926,000000,31.4355,31.4355,31.0717,31.1054,196043.17211127,0
+SPSM.US,D,20180927,000000,31.155,31.2274,31.0677,31.1153,411176.59235747,0
+SPSM.US,D,20180928,000000,30.9844,31.2818,30.9587,31.2194,143021.54094575,0
+SPSM.US,D,20181001,000000,31.3433,31.3433,30.7236,30.8248,1279146.4736539,0
+SPSM.US,D,20181002,000000,30.795,30.8713,30.4579,30.5343,481608.1909419,0
+SPSM.US,D,20181003,000000,30.6464,30.9001,30.5343,30.7564,350388.95788262,0
+SPSM.US,D,20181004,000000,30.685,30.685,30.2606,30.3667,199241.35347411,0
+SPSM.US,D,20181005,000000,30.3925,30.4203,29.8363,30.0652,3855490.8400825,0
+SPSM.US,D,20181008,000000,30.0554,30.1099,29.7877,30.0098,244508.07562076,0
+SPSM.US,D,20181009,000000,29.9622,30.1575,29.8699,29.8839,1417678.8612581,0
+SPSM.US,D,20181010,000000,29.7917,29.8293,29.0312,29.0777,423907.79492547,0
+SPSM.US,D,20181011,000000,28.9092,29.1432,28.467,28.467,415684.90856431,0
+SPSM.US,D,20181012,000000,28.8626,28.9012,28.2469,28.5433,498859.81257905,0
+SPSM.US,D,20181015,000000,28.467,28.8428,28.3837,28.6633,181293.8172547,0
+SPSM.US,D,20181016,000000,28.8338,29.4526,28.6475,29.405,749015.89060659,0
+SPSM.US,D,20181017,000000,29.3117,29.3514,28.9736,29.3018,304191.32391071,0
+SPSM.US,D,20181018,000000,29.2195,29.2205,28.6831,28.7862,130847.07004355,0
+SPSM.US,D,20181019,000000,28.8239,29.0044,28.4026,28.4769,250916.54120874,0
+SPSM.US,D,20181022,000000,28.6087,28.6563,28.3272,28.3827,212734.02779517,0
+SPSM.US,D,20181023,000000,28.1755,28.3638,27.6401,28.1755,648689.21356868,0
+SPSM.US,D,20181024,000000,28.1576,28.2072,27.1056,27.1056,560303.01876183,0
+SPSM.US,D,20181025,000000,27.2444,27.8374,27.2444,27.6876,855396.01593833,0
+SPSM.US,D,20181026,000000,27.3783,27.7065,26.8905,27.3783,753033.03231841,0
+SPSM.US,D,20181029,000000,27.7154,27.9514,26.9331,27.2444,414813.50247869,0
+SPSM.US,D,20181030,000000,27.2266,27.8086,27.2266,27.7452,362219.50578111,0
+SPSM.US,D,20181031,000000,28.0447,28.2142,27.8661,27.8939,806612.40372161,0
+SPSM.US,D,20181101,000000,28.0535,28.5989,28.0535,28.5037,4056542.5800424,0
+SPSM.US,D,20181102,000000,28.6375,28.7704,28.347,28.5909,881802.44433376,0
+SPSM.US,D,20181105,000000,28.5989,28.7208,28.352,28.6187,411799.88976593,0
+SPSM.US,D,20181106,000000,28.5523,28.7704,28.5175,28.7109,221132.40565968,0
+SPSM.US,D,20181107,000000,28.8626,29.1809,28.7208,29.1809,334005.71661552,0
+SPSM.US,D,20181108,000000,29.051,29.2553,28.9736,29.0777,168802.65478899,0
+SPSM.US,D,20181109,000000,28.927,28.927,28.3817,28.6087,239457.14775412,0
+SPSM.US,D,20181112,000000,28.5989,28.5989,28.0059,28.0535,186063.35357286,0
+SPSM.US,D,20181113,000000,28.1388,28.3936,27.9316,27.9791,259914.01075711,0
+SPSM.US,D,20181114,000000,28.1943,28.2944,27.5895,27.764,206327.57935091,0
+SPSM.US,D,20181115,000000,27.5746,28.1943,27.5459,28.1299,183203.04378257,0
+SPSM.US,D,20181116,000000,27.9316,28.2419,27.879,28.1854,357442.90945994,0
+SPSM.US,D,20181119,000000,28.1477,28.1943,27.5459,27.6302,1231816.213485,0
+SPSM.US,D,20181120,000000,27.3505,27.5558,27.0511,27.172,470866.90065043,0
+SPSM.US,D,20181121,000000,27.2831,27.755,27.2792,27.5092,195530.81760723,0
+SPSM.US,D,20181123,000000,27.293,27.7194,27.293,27.5092,85658.007930004,0
+SPSM.US,D,20181126,000000,27.764,27.9415,27.6401,27.8384,171722.47031892,0
+SPSM.US,D,20181127,000000,27.7154,27.8056,27.5558,27.6113,217403.71549935,0
+SPSM.US,D,20181128,000000,27.6788,28.2796,27.4437,28.2419,2938251.2149337,0
+SPSM.US,D,20181129,000000,28.1576,28.3638,27.9465,28.1755,251411.74999118,0
+SPSM.US,D,20181130,000000,28.0912,28.3728,28.0833,28.3362,155558.08914509,0
+SPSM.US,D,20181203,000000,28.701,28.7387,28.2608,28.6375,1161618.6035718,0
+SPSM.US,D,20181204,000000,28.5909,28.6087,27.3833,27.4635,477634.41781998,0
+SPSM.US,D,20181206,000000,27.0323,27.3873,26.71,27.3873,395820.07724217,0
+SPSM.US,D,20181207,000000,27.3694,27.5994,26.6922,26.8439,468549.20251994,0
+SPSM.US,D,20181210,000000,26.8439,26.9143,26.3551,26.719,246361.83069641,0
+SPSM.US,D,20181211,000000,27.0958,27.1532,26.5038,26.6634,714585.2645061,0
+SPSM.US,D,20181212,000000,26.9441,27.2444,26.9005,26.9005,3453136.2257701,0
+SPSM.US,D,20181213,000000,26.9827,27.0025,26.476,26.5038,1359903.8309242,0
+SPSM.US,D,20181214,000000,26.3441,26.5772,26.0348,26.0824,440321.29334832,0
+SPSM.US,D,20181217,000000,26.025,26.2004,25.3596,25.4826,337213.98369694,0
+SPSM.US,D,20181218,000000,25.7067,25.8732,25.3576,25.4726,401862.43124557,0
+SPSM.US,D,20181219,000000,25.4628,25.7621,24.8232,24.9352,549475.9998624,0
+SPSM.US,D,20181220,000000,24.8618,24.963,24.2244,24.5317,1256667.4240749,0
+SPSM.US,D,20181221,000000,24.6071,24.727,23.8416,23.8694,811282.09142579,0
+SPSM.US,D,20181224,000000,23.7861,23.8892,23.4431,23.4659,625779.50380617,0
+SPSM.US,D,20181226,000000,23.4837,24.5783,23.4271,24.5407,1674942.3451715,0
+SPSM.US,D,20181227,000000,24.2858,24.6547,23.8129,24.6547,1007678.2636875,0
+SPSM.US,D,20181228,000000,24.6844,25.0999,24.5317,24.7221,1181998.8151135,0
+SPSM.US,D,20181231,000000,24.8828,24.9482,24.5317,24.9114,850234.14516728,0
+SPSM.US,D,20190102,000000,24.5783,25.1295,24.4772,25.0423,1462960.7119827,0
+SPSM.US,D,20190103,000000,24.8828,25.0483,24.5179,24.5981,539146.20688914,0
+SPSM.US,D,20190104,000000,24.9382,25.5897,24.9382,25.5252,1660027.5845301,0
+SPSM.US,D,20190107,000000,25.544,26.1399,25.4588,25.9862,480099.36744181,0
+SPSM.US,D,20190108,000000,26.2143,26.3839,25.9674,26.3839,220904.46841969,0
+SPSM.US,D,20190109,000000,26.4969,26.719,26.3987,26.6308,955478.61858652,0
+SPSM.US,D,20190110,000000,26.479,26.7685,26.365,26.7517,1250770.3044191,0
+SPSM.US,D,20190111,000000,26.6575,26.8489,26.596,26.8102,574142.64180216,0
+SPSM.US,D,20190114,000000,26.6396,26.7725,26.5366,26.5832,573309.56144716,0
+SPSM.US,D,20190115,000000,26.6575,26.8102,26.5444,26.8102,318147.94128661,0
+SPSM.US,D,20190116,000000,26.8003,27.0868,26.8003,26.9688,445472.06982894,0
+SPSM.US,D,20190117,000000,26.8955,27.3188,26.8955,27.2434,161837.4575352,0
+SPSM.US,D,20190118,000000,27.3773,27.6252,27.305,27.5359,1128298.4150873,0
+SPSM.US,D,20190122,000000,27.3773,27.4625,26.947,27.0928,726052.72653559,0
+SPSM.US,D,20190123,000000,27.187,27.3188,26.8151,27.0085,470311.17755648,0
+SPSM.US,D,20190124,000000,26.9986,27.2434,26.9757,27.2157,303281.59209448,0
+SPSM.US,D,20190125,000000,27.3863,27.6103,27.3773,27.5459,243503.53804984,0
+SPSM.US,D,20190128,000000,27.3099,27.4993,27.2434,27.4527,468870.93694275,0
+SPSM.US,D,20190129,000000,27.4913,27.5181,27.3585,27.4239,207772.86282393,0
+SPSM.US,D,20190130,000000,27.5558,27.7978,27.3287,27.6798,198555.52461043,0
+SPSM.US,D,20190131,000000,27.6599,27.9504,27.6599,27.9147,843817.61100443,0
+SPSM.US,D,20190201,000000,27.9435,28.0287,27.8215,27.9623,2445487.2106665,0
+SPSM.US,D,20190204,000000,27.999,28.2459,27.886,28.2459,281806.07151454,0
+SPSM.US,D,20190205,000000,28.3034,28.3866,28.1418,28.3312,1344870.0588035,0
+SPSM.US,D,20190206,000000,28.3133,28.3768,28.1705,28.2934,199439.03355835,0
+SPSM.US,D,20190207,000000,28.113,28.2181,27.8106,28.0189,496158.85714237,0
+SPSM.US,D,20190208,000000,27.886,28.0377,27.8026,28.0189,180023.01671318,0
+SPSM.US,D,20190211,000000,28.1229,28.2756,28.0139,28.2657,1852421.7436579,0
+SPSM.US,D,20190212,000000,28.4254,28.6295,28.4254,28.6057,1193841.4658743,0
+SPSM.US,D,20190213,000000,28.698,28.7555,28.5582,28.698,295205.95722464,0
+SPSM.US,D,20190214,000000,28.5681,28.8706,28.5096,28.7456,332504.96169028,0
+SPSM.US,D,20190215,000000,28.936,29.1907,28.8606,29.1907,741722.90749883,0
+SPSM.US,D,20190219,000000,29.0877,29.3613,29.0877,29.2781,846938.13233417,0
+SPSM.US,D,20190220,000000,29.2949,29.4546,29.2493,29.4168,526871.88737297,0
+SPSM.US,D,20190221,000000,29.3802,29.397,29.1729,29.3127,257700.19552803,0
+SPSM.US,D,20190222,000000,29.3712,29.5696,29.3712,29.5497,195556.03190369,0
+SPSM.US,D,20190225,000000,29.7213,29.7907,29.5398,29.5596,235851.50336051,0
+SPSM.US,D,20190226,000000,29.512,29.5497,29.3028,29.3028,309883.70347926,0
+SPSM.US,D,20190227,000000,29.2393,29.397,29.1709,29.3802,225572.13898016,0
+SPSM.US,D,20190228,000000,29.3425,29.3712,29.1809,29.2393,184398.20143471,0
+SPSM.US,D,20190301,000000,29.4546,29.522,29.2393,29.4822,546486.59287424,0
+SPSM.US,D,20190304,000000,29.5696,29.5696,29.0401,29.2691,1446232.5391399,0
+SPSM.US,D,20190305,000000,29.2691,29.2781,29.1233,29.1343,241564.05436622,0
+SPSM.US,D,20190306,000000,29.1432,29.1521,28.6057,28.6157,2988345.9705662,0
+SPSM.US,D,20190307,000000,28.6257,28.6257,28.3054,28.359,266710.77651056,0
+SPSM.US,D,20190308,000000,28.1983,28.349,28.1567,28.3133,584517.82050905,0
+SPSM.US,D,20190311,000000,28.4352,28.8041,28.4154,28.8041,5228706.8109651,0
+SPSM.US,D,20190312,000000,28.822,28.9082,28.7079,28.7942,4238911.5348981,0
+SPSM.US,D,20190313,000000,28.8992,29.05,28.8992,28.9082,316177.19187539,0
+SPSM.US,D,20190314,000000,28.926,28.926,28.7843,28.8041,176798.61248202,0
+SPSM.US,D,20190315,000000,28.8606,29.0698,28.822,28.8992,203212.10088045,0
+SPSM.US,D,20190318,000000,28.9458,29.1631,28.8418,29.0698,225394.63033309,0
+SPSM.US,D,20190319,000000,29.1917,29.1917,28.8497,28.9082,310662.32095391,0
+SPSM.US,D,20190320,000000,28.8706,29.0361,28.5195,28.6703,872646.62900362,0
+SPSM.US,D,20190321,000000,28.5859,29.1551,28.5859,29.0312,210974.06990234,0
+SPSM.US,D,20190322,000000,28.8507,28.8992,28.0257,28.0347,366240.68178037,0
+SPSM.US,D,20190325,000000,28.0059,28.3014,27.8096,28.1309,370198.31775255,0
+SPSM.US,D,20190326,000000,28.348,28.5761,28.2439,28.4244,158579.77043272,0
+SPSM.US,D,20190327,000000,28.4055,28.5007,28.0257,28.3202,184694.72156107,0
+SPSM.US,D,20190328,000000,28.4055,28.6147,28.2836,28.5761,864261.36257326,0
+SPSM.US,D,20190329,000000,28.7843,28.8249,28.5285,28.6603,272878.19342439,0
+SPSM.US,D,20190401,000000,28.8794,29.0312,28.813,29.0113,323823.17513358,0
+SPSM.US,D,20190402,000000,29.051,29.051,28.7942,28.9458,222916.56927711,0
+SPSM.US,D,20190403,000000,29.1917,29.2711,29.0113,29.1065,251758.69871047,0
+SPSM.US,D,20190404,000000,29.1263,29.2513,29.0599,29.2315,1948659.670382,0
+SPSM.US,D,20190405,000000,29.3345,29.5338,29.3246,29.524,144674.59022159,0
+SPSM.US,D,20190408,000000,29.4278,29.4942,29.2999,29.4754,214235.79129226,0
+SPSM.US,D,20190409,000000,29.3633,29.3871,29.0748,29.1065,404680.38101781,0
+SPSM.US,D,20190410,000000,29.2017,29.4912,29.1917,29.4842,255486.38029894,0
+SPSM.US,D,20190411,000000,29.5338,29.5566,29.4079,29.4654,169844.50951866,0
+SPSM.US,D,20190412,000000,29.6379,29.6667,29.4704,29.6013,155869.73784932,0
+SPSM.US,D,20190415,000000,29.6191,29.6191,29.391,29.4942,168690.70331271,0
+SPSM.US,D,20190416,000000,29.5924,29.6013,29.4684,29.5725,136514.23531565,0
+SPSM.US,D,20190417,000000,29.6667,29.6667,29.1719,29.3147,256474.78072013,0
+SPSM.US,D,20190418,000000,29.3345,29.3494,29.0767,29.2513,227419.84262466,0
+SPSM.US,D,20190422,000000,29.1819,29.2453,29.0232,29.1531,1765488.9008989,0
+SPSM.US,D,20190423,000000,29.1531,29.6479,29.1531,29.5924,248278.11722728,0
+SPSM.US,D,20190424,000000,29.5924,29.7709,29.5428,29.6578,2061023.6525494,0
+SPSM.US,D,20190425,000000,29.5428,29.5428,29.1917,29.3633,170288.28113635,0
+SPSM.US,D,20190426,000000,29.3822,29.7044,29.3445,29.6855,218887.32470299,0
+SPSM.US,D,20190429,000000,29.7331,29.8819,29.6994,29.7887,154015.98277366,0
+SPSM.US,D,20190430,000000,29.7709,29.7787,29.391,29.629,205317.9989207,0
+SPSM.US,D,20190501,000000,29.7232,29.7331,29.3345,29.3345,201468.28013736,0
+SPSM.US,D,20190502,000000,29.3445,29.5596,29.1353,29.4654,153855.61984818,0
+SPSM.US,D,20190503,000000,29.6013,30.0098,29.5924,30.0008,637192.5029553,0
+SPSM.US,D,20190506,000000,29.5338,30.0812,29.5338,30.0008,194867.17732443,0
+SPSM.US,D,20190507,000000,29.7609,29.8085,29.2315,29.4188,187775.90858835,0
+SPSM.US,D,20190508,000000,29.4188,29.5328,29.2711,29.2959,214144.01125315,0
+SPSM.US,D,20190509,000000,29.0887,29.2543,28.7456,29.2215,239850.49077888,0
+SPSM.US,D,20190510,000000,29.1164,29.2959,28.7327,29.2611,451278.41801748,0
+SPSM.US,D,20190513,000000,28.7555,28.7744,28.2538,28.339,2814136.3620446,0
+SPSM.US,D,20190514,000000,28.4055,28.813,28.3708,28.7079,195318.00894512,0
+SPSM.US,D,20190515,000000,28.4908,28.8418,28.4531,28.7942,261571.09432039,0
+SPSM.US,D,20190516,000000,28.8794,29.1531,28.8794,28.9548,254151.03115848,0
+SPSM.US,D,20190517,000000,28.7555,28.9736,28.5671,28.5761,216277.14073357,0
+SPSM.US,D,20190520,000000,28.3966,28.5433,28.3114,28.3668,140195.52259864,0
+SPSM.US,D,20190521,000000,28.5007,28.7724,28.5007,28.7357,229535.82638349,0
+SPSM.US,D,20190522,000000,28.6335,28.6703,28.3866,28.4531,168361.90888689,0
+SPSM.US,D,20190523,000000,28.2161,28.225,27.771,27.9217,180454.68546856,0
+SPSM.US,D,20190524,000000,28.1011,28.1775,27.9643,28.1309,469344.96571618,0
+SPSM.US,D,20190528,000000,28.1864,28.2806,27.9117,27.9117,161796.10608901,0
+SPSM.US,D,20190529,000000,27.7808,27.7808,27.5141,27.7036,207669.98849437,0
+SPSM.US,D,20190530,000000,27.7522,27.9217,27.4675,27.6083,146682.65679157,0
+SPSM.US,D,20190531,000000,27.2673,27.3912,27.1542,27.2574,766603.36667256,0
+SPSM.US,D,20190603,000000,27.2861,27.4765,27.1672,27.3436,239227.19337041,0
+SPSM.US,D,20190604,000000,27.6173,28.0833,27.5965,28.0733,176017.97786365,0
+SPSM.US,D,20190605,000000,28.1695,28.1725,27.7808,28.0447,142661.48079232,0
+SPSM.US,D,20190606,000000,28.0347,28.1111,27.7322,28.0059,219121.31337413,0
+SPSM.US,D,20190607,000000,28.1111,28.2776,28.0287,28.1775,244837.87861844,0
+SPSM.US,D,20190610,000000,28.2826,28.5602,28.2736,28.3302,179153.62777127,0
+SPSM.US,D,20190611,000000,28.5473,28.5859,28.1437,28.2538,356119.66318179,0
+SPSM.US,D,20190612,000000,28.235,28.3014,28.1239,28.2439,151970.59904492,0
+SPSM.US,D,20190613,000000,28.4154,28.5503,28.3668,28.5136,119439.11375371,0
+SPSM.US,D,20190614,000000,28.5384,28.5384,28.3074,28.3202,108877.34925303,0
+SPSM.US,D,20190617,000000,28.4244,28.6048,28.4184,28.4719,110334.73558835,0
+SPSM.US,D,20190618,000000,28.6881,29.0212,28.6713,28.813,1902517.5078624,0
+SPSM.US,D,20190619,000000,28.8606,28.936,28.7267,28.8992,134736.12312937,0
+SPSM.US,D,20190620,000000,29.1917,29.2087,28.9172,29.0599,265148.49870197,0
+SPSM.US,D,20190621,000000,29.051,29.051,28.7545,28.8408,242286.1918168,0
+SPSM.US,D,20190624,000000,28.8982,28.8982,28.5027,28.5067,2279804.0686354,0
+SPSM.US,D,20190625,000000,28.5453,28.5651,28.3172,28.345,221948.3402931,0
+SPSM.US,D,20190626,000000,28.4511,28.5175,28.2796,28.2984,163075.98377725,0
+SPSM.US,D,20190627,000000,28.3837,28.7932,28.3837,28.7932,219327.06203323,0
+SPSM.US,D,20190628,000000,28.8596,29.2325,28.8596,29.1729,2382800.4353823,0
+SPSM.US,D,20190701,000000,29.5546,29.6151,29.1293,29.2711,1006218.8602084,0
+SPSM.US,D,20190702,000000,29.281,29.2889,28.9984,29.1531,264744.06138677,0
+SPSM.US,D,20190703,000000,29.2325,29.3831,29.1759,29.3554,140982.20864816,0
+SPSM.US,D,20190705,000000,29.2325,29.4674,29.1085,29.4674,215635.68903165,0
+SPSM.US,D,20190708,000000,29.3831,29.406,29.1402,29.1729,186342.72797762,0
+SPSM.US,D,20190709,000000,29.0411,29.2125,29.0411,29.1927,167227.26554624,0
+SPSM.US,D,20190710,000000,29.3643,29.392,29.1164,29.2621,346788.35634829,0
+SPSM.US,D,20190711,000000,29.3058,29.3058,29.0044,29.1353,228807.63750176,0
+SPSM.US,D,20190712,000000,29.1829,29.4634,29.1749,29.3831,199570.14789994,0
+SPSM.US,D,20190715,000000,29.4674,29.4674,29.1551,29.2325,2189979.6503585,0
+SPSM.US,D,20190716,000000,29.2027,29.401,29.1531,29.2423,460328.33330249,0
+SPSM.US,D,20190717,000000,29.2523,29.2523,28.9647,29.0312,244393.0984289,0
+SPSM.US,D,20190718,000000,29.1263,29.1631,28.925,29.1263,201110.23712764,0
+SPSM.US,D,20190719,000000,29.1631,29.2621,28.9836,28.9836,228771.32891486,0
+SPSM.US,D,20190722,000000,29.0411,29.1303,28.9162,28.935,189812.21517037,0
+SPSM.US,D,20190723,000000,29.0698,29.1631,28.9518,29.1631,243182.81219888,0
+SPSM.US,D,20190724,000000,29.1065,29.6756,29.1065,29.632,245217.10163718,0
+SPSM.US,D,20190725,000000,29.632,29.632,29.2621,29.2969,1869764.1367623,0
+SPSM.US,D,20190726,000000,29.3554,29.6707,29.3554,29.6409,333911.91943269,0
+SPSM.US,D,20190729,000000,29.6508,29.6508,29.3405,29.4208,387201.83071254,0
+SPSM.US,D,20190730,000000,29.2523,29.7262,29.1829,29.7173,207909.0200248,0
+SPSM.US,D,20190731,000000,29.7073,29.8819,29.2523,29.4208,518909.21255127,0
+SPSM.US,D,20190801,000000,29.4862,29.6786,28.8596,28.9449,350995.10956949,0
+SPSM.US,D,20190802,000000,28.8308,28.8497,28.4124,28.6514,702315.98784923,0
+SPSM.US,D,20190805,000000,28.1368,28.1378,27.4983,27.7948,231823.26735823,0
+SPSM.US,D,20190806,000000,27.9911,28.117,27.7075,28.0694,2052478.0231935,0
+SPSM.US,D,20190807,000000,27.7848,28.1269,27.5548,28.0297,428660.18552204,0
+SPSM.US,D,20190808,000000,28.231,28.6781,28.231,28.6781,249320.98052882,0
+SPSM.US,D,20190809,000000,28.5741,28.5741,28.231,28.2984,225487.41894406,0
+SPSM.US,D,20190812,000000,28.1457,28.1834,27.888,27.9643,491847.21244791,0
+SPSM.US,D,20190813,000000,27.9068,28.5364,27.775,28.2409,342758.10320231,0
+SPSM.US,D,20190814,000000,27.775,27.7918,27.3853,27.4705,394514.98525747,0
+SPSM.US,D,20190815,000000,27.5737,27.5737,27.2256,27.3555,200420.37397653,0
+SPSM.US,D,20190816,000000,27.4983,27.9554,27.4983,27.8969,194942.82021381,0
+SPSM.US,D,20190819,000000,28.231,28.3272,28.1656,28.2022,152691.72792364,0
+SPSM.US,D,20190820,000000,28.1269,28.1646,27.9911,27.9911,149948.41246892,0
+SPSM.US,D,20190821,000000,28.2598,28.2796,28.1497,28.231,137831.43016266,0
+SPSM.US,D,20190822,000000,28.2796,28.345,28.0109,28.1834,163567.15827227,0
+SPSM.US,D,20190823,000000,28.0209,28.1923,27.295,27.3555,373277.4876361,0
+SPSM.US,D,20190826,000000,27.6202,27.6599,27.4397,27.6599,192841.96503285,0
+SPSM.US,D,20190827,000000,27.8324,27.8324,27.2405,27.2782,200569.64261157,0
+SPSM.US,D,20190828,000000,27.2316,27.6986,27.175,27.5835,210625.10403935,0
+SPSM.US,D,20190829,000000,27.8602,28.0971,27.8602,28.0495,181629.67168354,0
+SPSM.US,D,20190830,000000,28.1834,28.2042,27.8949,28.0595,288549.3829595,0
+SPSM.US,D,20190903,000000,27.8036,27.9296,27.5419,27.6599,241914.02880107,0
+SPSM.US,D,20190904,000000,27.9355,27.9772,27.8196,27.9266,151198.03300142,0
+SPSM.US,D,20190905,000000,28.2696,28.6335,28.2459,28.4412,383367.24050707,0
+SPSM.US,D,20190906,000000,28.46,28.5553,28.3172,28.3272,192416.34770863,0
+SPSM.US,D,20190909,000000,28.4789,28.696,28.3738,28.696,844839.29429694,0
+SPSM.US,D,20190910,000000,28.6415,29.0113,28.5344,29.0113,2142348.8357759,0
+SPSM.US,D,20190911,000000,29.0887,29.5358,28.9736,29.516,380464.57069873,0
+SPSM.US,D,20190912,000000,29.5943,29.6142,29.283,29.516,225898.91626226,0
+SPSM.US,D,20190913,000000,29.6607,29.8115,29.5259,29.5358,501019.16492778,0
+SPSM.US,D,20190916,000000,29.4862,29.7549,29.3871,29.6607,231517.67008516,0
+SPSM.US,D,20190917,000000,29.5745,29.5745,29.3901,29.5448,142385.13210312,0
+SPSM.US,D,20190918,000000,29.5358,29.5497,29.1531,29.3742,266944.7651817,0
+SPSM.US,D,20190919,000000,29.4298,29.6241,29.2493,29.2711,317746.52968699,0
+SPSM.US,D,20190920,000000,29.2523,29.4119,29.0877,29.1829,276153.02624847,0
+SPSM.US,D,20190923,000000,29.0877,29.3256,29.0639,29.2125,212446.58481554,0
+SPSM.US,D,20190924,000000,29.2523,29.3058,28.6841,28.7625,226333.61073322,0
+SPSM.US,D,20190925,000000,28.7724,29.1432,28.6573,29.1065,190864.15561862,0
+SPSM.US,D,20190926,000000,29.0777,29.0777,28.7327,28.811,2056461.882034,0
+SPSM.US,D,20190927,000000,28.8864,28.9558,28.466,28.581,357975.43540115,0
+SPSM.US,D,20190930,000000,28.6485,28.811,28.5523,28.6762,182301.3805412,0
+SPSM.US,D,20191001,000000,28.811,29.0024,28.0743,28.1319,398977.91573068,0
+SPSM.US,D,20191002,000000,27.9683,27.9683,27.6232,27.8642,540707.47612588,0
+SPSM.US,D,20191003,000000,27.76,28.0059,27.4339,27.9961,1532373.6529901,0
+SPSM.US,D,20191004,000000,28.0447,28.2657,27.887,28.2657,219047.68762847,0
+SPSM.US,D,20191007,000000,28.1606,28.3996,28.0743,28.1795,1047941.4608449,0
+SPSM.US,D,20191008,000000,27.9306,27.9871,27.6728,27.7026,616832.46285071,0
+SPSM.US,D,20191009,000000,27.9207,27.9683,27.769,27.8552,366546.27905344,0
+SPSM.US,D,20191010,000000,27.9008,28.1408,27.8642,27.9871,568633.82231183,0
+SPSM.US,D,20191011,000000,28.3599,28.7625,28.3599,28.4858,373752.52498139,0
+SPSM.US,D,20191014,000000,28.4184,28.4184,28.2746,28.3798,206912.55102875,0
+SPSM.US,D,20191015,000000,28.4482,28.7892,28.3906,28.6841,204263.03275685,0
+SPSM.US,D,20191016,000000,28.6385,28.811,28.6147,28.6762,212892.37357693,0
+SPSM.US,D,20191017,000000,28.819,29.0004,28.7724,28.9826,2240743.0891332,0
+SPSM.US,D,20191018,000000,28.8864,28.9726,28.6257,28.8576,239091.03616954,0
+SPSM.US,D,20191021,000000,29.1154,29.2651,29.1065,29.1065,195367.42896617,0
+SPSM.US,D,20191022,000000,29.1631,29.28,29.0589,29.1343,236249.88924455,0
+SPSM.US,D,20191023,000000,29.1065,29.2027,29.0698,29.1343,226566.5908325,0
+SPSM.US,D,20191024,000000,29.2621,29.2621,28.9905,29.1343,216162.16354171,0
+SPSM.US,D,20191025,000000,29.0976,29.4119,29.0976,29.3157,147348.31421808,0
+SPSM.US,D,20191028,000000,29.4406,29.6707,29.4406,29.5556,414687.4309964,0
+SPSM.US,D,20191029,000000,29.4872,29.7281,29.4575,29.6231,170684.64987668,0
+SPSM.US,D,20191030,000000,29.6429,29.6429,29.3554,29.5358,154525.31156214,0
+SPSM.US,D,20191031,000000,29.4972,29.4972,29.1432,29.3554,222321.51188069,0
+SPSM.US,D,20191101,000000,29.517,29.8233,29.517,29.8233,317872.60116929,0
+SPSM.US,D,20191104,000000,30.0524,30.0692,29.9185,30.0256,964854.30258177,0
+SPSM.US,D,20191105,000000,30.1089,30.3201,30.0692,30.089,340851.90239002,0
+SPSM.US,D,20191106,000000,30.0624,30.0624,29.8233,29.9096,1487749.3911173,0
+SPSM.US,D,20191107,000000,30.1486,30.2467,29.9235,30.0167,348174.13408167,0
+SPSM.US,D,20191108,000000,29.9384,30.0792,29.8491,30.0792,128488.02046686,0
+SPSM.US,D,20191111,000000,29.8898,30.0464,29.8829,30.0068,105717.49362081,0
+SPSM.US,D,20191112,000000,30.0356,30.2061,29.9384,29.988,2235625.5955239,0
+SPSM.US,D,20191113,000000,29.8422,29.9513,29.7381,29.8799,292249.8331078,0
+SPSM.US,D,20191114,000000,29.8422,30.0068,29.8422,29.8799,197320.02408395,0
+SPSM.US,D,20191115,000000,30.0692,30.1188,29.9681,30.0624,146743.17110307,0
+SPSM.US,D,20191118,000000,30.0068,30.0256,29.8699,29.988,176408.29517284,0
+SPSM.US,D,20191119,000000,30.0624,30.1476,29.9027,30.0524,185531.8362035,0
+SPSM.US,D,20191120,000000,29.9384,30.1089,29.7093,29.9384,264990.1529202,0
+SPSM.US,D,20191121,000000,29.988,29.988,29.7193,29.7937,301052.64828751,0
+SPSM.US,D,20191122,000000,29.8601,29.9195,29.7281,29.8898,232791.49634226,0
+SPSM.US,D,20191125,000000,30.0524,30.4787,30.0167,30.4639,223816.21537476,0
+SPSM.US,D,20191126,000000,30.4837,30.5918,30.4291,30.4639,2176054.2987102,0
+SPSM.US,D,20191127,000000,30.569,30.6949,30.5492,30.6652,991485.64250161,0
+SPSM.US,D,20191129,000000,30.6264,30.6522,30.4539,30.4639,143602.47833616,0
+SPSM.US,D,20191202,000000,30.5492,30.5492,30.1535,30.1585,503507.31170234,0
+SPSM.US,D,20191203,000000,29.8898,30.0692,29.7471,30.0692,221019.44561155,0
+SPSM.US,D,20191204,000000,30.2259,30.3885,30.1912,30.2715,168566.64897414,0
+SPSM.US,D,20191205,000000,30.3885,30.4291,30.2338,30.3003,232318.47614069,0
+SPSM.US,D,20191206,000000,30.6264,30.7584,30.6066,30.6652,523208.75438343,0
+SPSM.US,D,20191209,000000,30.6652,30.7038,30.5888,30.5888,162777.44650718,0
+SPSM.US,D,20191210,000000,30.5987,30.6552,30.5025,30.5888,366030.89883383,0
+SPSM.US,D,20191211,000000,30.6454,30.6592,30.4787,30.5789,369667.80895505,0
+SPSM.US,D,20191212,000000,30.5789,31.036,30.5412,30.8645,257690.10980944,0
+SPSM.US,D,20191213,000000,30.8545,31.0181,30.5888,30.7038,245819.21903662,0
+SPSM.US,D,20191216,000000,30.9626,31.1163,30.9329,30.9527,213504.57669495,0
+SPSM.US,D,20191217,000000,31.028,31.1034,30.9239,31.0846,233396.63945727,0
+SPSM.US,D,20191218,000000,31.1708,31.2312,31.0717,31.2006,283007.28059785,0
+SPSM.US,D,20191219,000000,31.2274,31.3255,31.1936,31.3255,1064955.0595234,0
+SPSM.US,D,20191220,000000,31.4018,31.4673,31.3443,31.3919,418304.16968046,0
+SPSM.US,D,20191223,000000,31.4485,31.4583,31.2868,31.4583,428976.87708556,0
+SPSM.US,D,20191224,000000,31.4851,31.5149,31.4078,31.5149,165940.32785498,0
+SPSM.US,D,20191226,000000,31.5437,31.5437,31.4435,31.5149,189622.60366099,0
+SPSM.US,D,20191227,000000,31.5932,31.5932,31.267,31.3532,2467512.4029092,0
+SPSM.US,D,20191230,000000,31.3919,31.3969,31.1222,31.2769,563813.85740076,0
+SPSM.US,D,20191231,000000,31.1798,31.4485,31.1698,31.3443,263064.78924261,0
+SPSM.US,D,20200102,000000,31.5535,31.5535,31.1024,31.3622,1214980.1234536,0
+SPSM.US,D,20200103,000000,31.0161,31.3066,30.9607,31.2372,287480.29678964,0
+SPSM.US,D,20200106,000000,31.0439,31.3255,30.9655,31.3066,369854.39474885,0
+SPSM.US,D,20200107,000000,31.2274,31.3056,31.1084,31.2184,454658.14231482,0
+SPSM.US,D,20200108,000000,31.1896,31.4187,31.1896,31.2769,292601.82468637,0
+SPSM.US,D,20200109,000000,31.4395,31.4395,31.257,31.3255,298610.89581844,0
+SPSM.US,D,20200110,000000,31.3443,31.3443,31.0836,31.1798,318595.74719172,0
+SPSM.US,D,20200113,000000,31.2274,31.4395,31.0836,31.4117,221243.34856411,0
+SPSM.US,D,20200114,000000,31.3344,31.726,31.272,31.5833,367351.11939641,0
+SPSM.US,D,20200115,000000,31.5049,31.7984,31.5049,31.6794,216329.58647021,0
+SPSM.US,D,20200116,000000,31.8827,32.0939,31.8728,32.0553,334967.89416839,0
+SPSM.US,D,20200117,000000,32.1583,32.1583,31.8926,31.967,312129.79300781,0
+SPSM.US,D,20200121,000000,31.853,31.853,31.6378,31.6993,262023.94308479,0
+SPSM.US,D,20200122,000000,31.7944,31.857,31.6279,31.6794,245279.6330924,0
+SPSM.US,D,20200123,000000,31.613,31.7458,31.271,31.6715,546337.3242392,0
+SPSM.US,D,20200124,000000,31.736,31.7458,31.0072,31.2094,435674.80279689,0
+SPSM.US,D,20200127,000000,30.7187,30.9953,30.6226,30.794,425425.6955723,0
+SPSM.US,D,20200128,000000,30.9873,31.1619,30.9359,31.0836,344638.08114628,0
+SPSM.US,D,20200129,000000,31.1222,31.1996,30.8238,30.8337,261228.17988855,0
+SPSM.US,D,20200130,000000,30.6126,30.8436,30.4599,30.8139,396483.71752496,0
+SPSM.US,D,20200131,000000,30.682,30.69,30.0187,30.103,314595.75120149,0
+SPSM.US,D,20200203,000000,30.2477,30.5134,30.2477,30.3747,471238.05509431,0
+SPSM.US,D,20200204,000000,30.7286,30.8823,30.7008,30.7464,221181.82568075,0
+SPSM.US,D,20200205,000000,31.0637,31.3622,30.9715,31.3443,382185.19428908,0
+SPSM.US,D,20200206,000000,31.4485,31.4673,31.2194,31.2274,212334.63333927,0
+SPSM.US,D,20200207,000000,31.0836,31.0836,30.6919,30.7752,443670.76048992,0
+SPSM.US,D,20200210,000000,30.7385,30.8922,30.691,30.8922,300958.85110468,0
+SPSM.US,D,20200211,000000,31.0538,31.3255,30.9973,31.1322,529149.24262914,0
+SPSM.US,D,20200212,000000,31.3344,31.382,31.1996,31.3344,234164.16264148,0
+SPSM.US,D,20200213,000000,31.152,31.4951,31.152,31.4306,5408873.0448821,0
+SPSM.US,D,20200214,000000,31.4673,31.4673,31.1847,31.2868,263489.39799498,0
+SPSM.US,D,20200218,000000,31.1798,31.2868,30.9397,31.1322,218142.99867153,0
+SPSM.US,D,20200219,000000,31.2372,31.3255,31.1222,31.2184,332334.51304623,0
+SPSM.US,D,20200220,000000,31.1698,31.4306,31.0261,31.382,291278.5784082,0
+SPSM.US,D,20200221,000000,31.257,31.257,30.9021,31.0261,271024.43834874,0
+SPSM.US,D,20200224,000000,30.0474,30.2507,29.9503,30.103,595242.97365079,0
+SPSM.US,D,20200225,000000,30.21,30.21,28.9866,29.0966,675542.43929735,0
+SPSM.US,D,20200226,000000,29.2215,29.4218,28.6861,28.7208,468202.25380067,0
+SPSM.US,D,20200227,000000,28.116,28.7198,27.5974,27.6153,1607871.3080191,0
+SPSM.US,D,20200228,000000,26.8003,27.4645,26.7031,27.2792,1104316.5934394,0
+SPSM.US,D,20200302,000000,27.3763,27.9237,26.8955,27.9237,1343069.7580364,0
+SPSM.US,D,20200303,000000,27.9435,28.3599,27.0273,27.3178,532105.36674597,0
+SPSM.US,D,20200304,000000,27.771,28.1834,27.4279,28.1358,475994.47997831,0
+SPSM.US,D,20200305,000000,27.5211,27.6262,26.8419,27.175,481433.7080104,0
+SPSM.US,D,20200306,000000,26.3005,26.9371,26.0408,26.6833,627325.64446503,0
+SPSM.US,D,20200309,000000,24.8014,25.427,24.0141,24.0529,1034194.6264155,0
+SPSM.US,D,20200310,000000,24.9075,24.9075,23.686,24.7449,1538603.6013592,0
+SPSM.US,D,20200311,000000,24.1093,24.2958,22.9671,23.3043,2736326.0517444,0
+SPSM.US,D,20200312,000000,21.7277,22.1917,20.5955,20.5955,2092803.7518061,0
+SPSM.US,D,20200313,000000,21.9012,22.2849,20.412,22.2849,2900358.1616434,0
+SPSM.US,D,20200316,000000,19.8935,20.6619,18.7027,19.3075,1292611.9165348,0
+SPSM.US,D,20200317,000000,19.7012,20.6282,18.8355,20.5369,2302430.3697057,0
+SPSM.US,D,20200318,000000,19.249,19.836,17.972,18.6164,2330912.4389856,0
+SPSM.US,D,20200319,000000,18.549,19.836,18.0096,19.4413,1238623.0649571,0
+SPSM.US,D,20200320,000000,19.71,20.0868,18.5202,18.5876,1286487.8682108,0
+SPSM.US,D,20200323,000000,18.6739,18.7979,17.7181,18.3051,8901098.4901664,0
+SPSM.US,D,20200324,000000,19.2421,20.0065,19.0982,19.9966,1380657.2140535,0
+SPSM.US,D,20200325,000000,20.0838,21,19.4929,20.1691,2533339.8709603,0
+SPSM.US,D,20200326,000000,20.4398,21.6375,20.4398,21.5225,1905038.9375082,0
+SPSM.US,D,20200327,000000,20.769,21.2677,20.3823,20.652,2951603.6977663,0
+SPSM.US,D,20200330,000000,20.769,21.1834,20.3823,21.1239,1302012.8148265,0
+SPSM.US,D,20200331,000000,21.0863,21.3658,20.6708,21.0863,1155661.9781764,0
+SPSM.US,D,20200401,000000,20.064,20.3248,19.3799,19.6099,962633.42734968,0
+SPSM.US,D,20200402,000000,19.5127,20.3347,19.2907,19.8806,2972200.7522577,0
+SPSM.US,D,20200403,000000,19.7249,19.9043,18.7889,19.1846,1331259.381575,0
+SPSM.US,D,20200406,000000,19.8905,20.8176,19.8905,20.6906,546425.06999088,0
+SPSM.US,D,20200407,000000,21.463,21.8983,20.7204,20.8463,1045987.8571552,0
+SPSM.US,D,20200408,000000,21.1834,21.9668,20.9901,21.8001,783011.82223612,0
+SPSM.US,D,20200409,000000,22.2741,23.0068,22.2741,22.9315,2371130.2504094,0
+SPSM.US,D,20200413,000000,22.7569,22.8055,21.9072,22.1591,696707.31974492,0
+SPSM.US,D,20200414,000000,22.748,22.8927,22.2364,22.5348,786731.43524974,0
+SPSM.US,D,20200415,000000,21.7436,22.0054,21.3014,21.4828,906282.50047973,0
+SPSM.US,D,20200416,000000,21.5126,21.6048,20.874,21.3292,969971.79619106,0
+SPSM.US,D,20200417,000000,22.1293,22.4317,21.937,22.2939,894599.20407255,0
+SPSM.US,D,20200420,000000,21.8487,22.2364,21.6375,21.8487,772492.41775349,0
+SPSM.US,D,20200421,000000,21.2528,21.5691,21.0675,21.3758,768936.19338093,0
+SPSM.US,D,20200422,000000,21.7714,21.8784,21.4402,21.5314,526529.98151299,0
+SPSM.US,D,20200423,000000,21.6771,22.168,21.6375,21.8101,511636.40088067,0
+SPSM.US,D,20200424,000000,22.0153,22.2364,21.6971,22.0807,928115.05549751,0
+SPSM.US,D,20200427,000000,22.2741,23.1813,22.2641,23.0078,1589521.3516282,0
+SPSM.US,D,20200428,000000,23.5303,23.7226,23.1536,23.5015,894911.86134864,0
+SPSM.US,D,20200429,000000,24.2065,25.0265,24.0627,24.7756,958391.37411344,0
+SPSM.US,D,20200430,000000,24.3602,24.3602,23.7514,23.799,805097.52879036,0
+SPSM.US,D,20200501,000000,23.2011,23.2011,22.506,22.8353,1397106.0124914,0
+SPSM.US,D,20200504,000000,22.5636,22.8293,22.2543,22.7282,439703.03879915,0
+SPSM.US,D,20200505,000000,23.1337,23.4917,22.7083,22.7956,592733.6468672,0
+SPSM.US,D,20200506,000000,22.9225,23.0564,22.4674,22.526,246683.56511923,0
+SPSM.US,D,20200507,000000,22.8353,23.0554,22.6806,22.8451,252445.536146,0
+SPSM.US,D,20200508,000000,23.2884,23.8288,23.2517,23.799,878265.3828265,0
+SPSM.US,D,20200511,000000,23.4817,23.6632,23.0564,23.3945,638286.80342162,0
+SPSM.US,D,20200512,000000,23.4917,23.5303,22.4962,22.4962,1412154.9131899,0
+SPSM.US,D,20200513,000000,22.2939,22.3514,21.344,21.6276,671285.25748325,0
+SPSM.US,D,20200514,000000,21.3014,21.7238,20.5657,21.7238,903804.43942375,0
+SPSM.US,D,20200515,000000,21.5404,22.1035,21.4332,21.9866,511002.00918177,0
+SPSM.US,D,20200518,000000,22.9503,23.683,22.9027,23.5591,745650.28631526,0
+SPSM.US,D,20200519,000000,23.4917,23.693,23.096,23.096,549440.69984736,0
+SPSM.US,D,20200520,000000,23.4728,23.9477,23.4728,23.8188,455357.08261267,0
+SPSM.US,D,20200521,000000,23.8288,24.0121,23.5987,23.8476,253786.93671762,0
+SPSM.US,D,20200522,000000,23.9368,24.0121,23.5888,23.9457,425053.53255656,0
+SPSM.US,D,20200526,000000,24.8242,25.084,24.7756,24.9293,999859.81464153,0
+SPSM.US,D,20200527,000000,25.4905,25.9614,24.8628,25.8772,2537561.7527594,0
+SPSM.US,D,20200528,000000,26.2232,26.2232,24.9779,25.0939,408957.73426909,0
+SPSM.US,D,20200529,000000,24.853,24.958,24.4663,24.8342,347887.6996739,0
+SPSM.US,D,20200601,000000,24.8818,25.3934,24.8242,25.0741,2477042.3983988,0
+SPSM.US,D,20200602,000000,25.2189,25.4806,25.084,25.3735,3405357.1511243,0
+SPSM.US,D,20200603,000000,25.7691,26.4304,25.7691,26.2718,3085386.7204896,0
+SPSM.US,D,20200604,000000,26.0894,26.8033,25.9774,26.6288,2742359.3286011,0
+SPSM.US,D,20200605,000000,27.8086,28.2221,27.6232,27.8274,759781.38662266,0
+SPSM.US,D,20200608,000000,28.2905,28.4729,28.0961,28.3768,790367.3367991,0
+SPSM.US,D,20200609,000000,27.9227,27.999,27.4309,27.7016,1056364.044434,0
+SPSM.US,D,20200610,000000,27.6044,27.6044,26.6565,26.6764,644471.36605704,0
+SPSM.US,D,20200611,000000,25.4032,25.6452,24.4564,24.5238,1058478.0110491,0
+SPSM.US,D,20200612,000000,25.4518,25.6452,24.4663,25.1137,1406515.9879298,0
+SPSM.US,D,20200615,000000,24.274,25.8861,24.264,25.6829,400898.23654899,0
+SPSM.US,D,20200616,000000,26.7447,26.7646,25.7601,26.3491,392269.90430077,0
+SPSM.US,D,20200617,000000,26.3491,26.4165,25.7017,25.7413,367462.06230083,0
+SPSM.US,D,20200618,000000,25.5004,25.9604,25.3834,25.6739,206859.09672026,0
+SPSM.US,D,20200619,000000,26.0894,26.129,25.1723,25.3636,537007.02597757,0
+SPSM.US,D,20200622,000000,25.1861,25.553,24.9036,25.544,1094581.8578626,0
+SPSM.US,D,20200623,000000,25.8345,25.9307,25.4964,25.6313,481363.10798032,0
+SPSM.US,D,20200624,000000,25.311,25.311,24.4326,24.7399,827578.59551307,0
+SPSM.US,D,20200625,000000,24.6121,25.1375,24.4187,25.1375,528819.43963145,0
+SPSM.US,D,20200626,000000,24.9234,24.9521,24.3612,24.3909,1108235.903681,0
+SPSM.US,D,20200629,000000,24.7112,25.5341,24.6021,25.3983,856268.43059581,0
+SPSM.US,D,20200630,000000,25.311,25.8256,25.311,25.7582,477158.37190284,0
+SPSM.US,D,20200701,000000,25.8058,26.018,25.311,25.3686,336776.26351041,0
+SPSM.US,D,20200702,000000,25.9208,26.0834,25.4578,25.5252,665302.40921949,0
+SPSM.US,D,20200706,000000,26.0478,26.137,25.6412,25.7671,332655.23889718,0
+SPSM.US,D,20200707,000000,25.5163,25.6799,25.1861,25.2426,473986.41340833,0
+SPSM.US,D,20200708,000000,25.2327,25.4964,24.8847,25.3497,353529.65064953,0
+SPSM.US,D,20200709,000000,25.3497,25.3686,24.5069,24.7875,516011.58560222,0
+SPSM.US,D,20200710,000000,24.7786,25.3299,24.726,25.311,689999.308315,0
+SPSM.US,D,20200713,000000,25.553,25.8643,25.0592,25.0879,495201.7224488,0
+SPSM.US,D,20200714,000000,25.0305,25.4964,24.962,25.4964,389795.87753222,0
+SPSM.US,D,20200715,000000,26.0874,26.5812,26.0676,26.4463,734308.89576807,0
+SPSM.US,D,20200716,000000,26.3005,26.4463,26.0874,26.2708,854299.6983283,0
+SPSM.US,D,20200717,000000,26.3383,26.4562,26.1171,26.2411,297987.59840997,0
+SPSM.US,D,20200720,000000,26.1548,26.2509,25.9644,26.0973,603602.01721282,0
+SPSM.US,D,20200721,000000,26.3383,26.7725,26.3283,26.6386,551218.81203364,0
+SPSM.US,D,20200722,000000,26.4939,26.7993,26.4651,26.6773,394510.95097003,0
+SPSM.US,D,20200723,000000,26.6674,27.0938,26.5574,26.8617,740272.58116651,0
+SPSM.US,D,20200724,000000,26.7061,26.7557,26.3481,26.4165,451534.59526951,0
+SPSM.US,D,20200727,000000,26.4562,26.716,26.2609,26.716,366695.54768848,0
+SPSM.US,D,20200728,000000,26.6386,26.8241,26.4939,26.4939,467434.73061646,0
+SPSM.US,D,20200729,000000,26.6476,27.2206,26.6476,27.191,368696.55425546,0
+SPSM.US,D,20200730,000000,26.8429,27.0858,26.6288,27.0085,875151.92149977,0
+SPSM.US,D,20200731,000000,26.9301,26.9301,26.3005,26.8429,403166.51465842,0
+SPSM.US,D,20200803,000000,26.9589,27.2008,26.7943,27.1632,297149.47519568,0
+SPSM.US,D,20200804,000000,27.0769,27.3168,26.9787,27.298,253926.11963406,0
+SPSM.US,D,20200805,000000,27.5687,27.9385,27.5082,27.9286,294113.67390203,0
+SPSM.US,D,20200806,000000,27.8711,27.9286,27.647,27.774,379779.75040691,0
+SPSM.US,D,20200807,000000,27.7254,28.2974,27.6966,28.2974,1510110.4377888,0
+SPSM.US,D,20200810,000000,28.345,28.7773,28.345,28.5691,441682.8653571,0
+SPSM.US,D,20200811,000000,28.8982,29.0936,28.4036,28.5493,602589.41106704,0
+SPSM.US,D,20200812,000000,28.8686,28.926,28.4333,28.6643,443861.38057115,0
+SPSM.US,D,20200813,000000,28.5007,28.7029,28.3599,28.471,254281.1369282,0
+SPSM.US,D,20200814,000000,28.3074,28.6077,28.2211,28.461,599078.57242811,0
+SPSM.US,D,20200817,000000,28.5007,28.5523,28.35,28.5096,326093.47038673,0
+SPSM.US,D,20200818,000000,28.5195,28.5195,28.1031,28.1616,295777.81746832,0
+SPSM.US,D,20200819,000000,28.2776,28.461,28.1031,28.1715,301565.00279156,0
+SPSM.US,D,20200820,000000,27.9088,28.113,27.7938,27.9286,317269.47519799,0
+SPSM.US,D,20200821,000000,27.8324,27.9137,27.5697,27.755,760552.9440943,0
+SPSM.US,D,20200824,000000,27.9762,28.239,27.8116,28.229,437506.36929165,0
+SPSM.US,D,20200825,000000,28.3262,28.3896,27.9811,28.229,274681.51990714,0
+SPSM.US,D,20200826,000000,28.2201,28.2498,27.9583,27.9951,224249.90127386,0
+SPSM.US,D,20200827,000000,28.1229,28.3162,27.9286,28.0932,264213.55258927,0
+SPSM.US,D,20200828,000000,28.229,28.2974,28.0535,28.2974,1195583.2694737,0
+SPSM.US,D,20200831,000000,28.229,28.229,27.8612,27.8612,859019.8146254,0
+SPSM.US,D,20200901,000000,27.8036,28.2102,27.7154,28.2102,516973.76315509,0
+SPSM.US,D,20200902,000000,28.3262,28.6177,28.1229,28.5493,486089.27570857,0
+SPSM.US,D,20200903,000000,28.471,28.5641,27.6668,27.8036,436696.4860894,0
+SPSM.US,D,20200904,000000,28.1329,28.1904,27.191,27.647,303328.99497181,0
+SPSM.US,D,20200908,000000,27.4051,27.4587,26.9589,27.0283,506691.37305917,0
+SPSM.US,D,20200909,000000,27.2881,27.4249,27.0482,27.3069,915481.68439977,0
+SPSM.US,D,20200910,000000,27.4051,27.531,26.9252,26.949,484138.69773451,0
+SPSM.US,D,20200911,000000,27.0858,27.0858,26.5425,26.7656,673066.3953851,0
+SPSM.US,D,20200914,000000,27.0085,27.2881,27.0085,27.2306,372598.71877543,0
+SPSM.US,D,20200915,000000,27.4547,27.5121,27.174,27.2306,305488.34732055,0
+SPSM.US,D,20200916,000000,27.3565,27.7838,27.301,27.4349,424116.56930016,0
+SPSM.US,D,20200917,000000,27.0382,27.3208,26.8815,27.181,339099.0045002,0
+SPSM.US,D,20200918,000000,27.2206,27.4645,26.7358,27.0382,365843.30446818,0
+SPSM.US,D,20200921,000000,26.484,26.4939,25.8048,26.126,401951.1855691,0
+SPSM.US,D,20200922,000000,26.2222,26.3193,25.9396,26.2807,390674.34362085,0
+SPSM.US,D,20200923,000000,26.2609,26.5137,25.542,25.542,271954.34160215,0
+SPSM.US,D,20200924,000000,25.5797,26.1062,25.3081,25.6689,443255.22888427,0
+SPSM.US,D,20200925,000000,25.542,26.0269,25.542,25.9486,395218.9684146,0
+SPSM.US,D,20200928,000000,26.3005,26.7755,26.3005,26.6783,285509.54737842,0
+SPSM.US,D,20200929,000000,26.6486,26.6922,26.2311,26.4939,999290.98011341,0
+SPSM.US,D,20200930,000000,26.5326,27.0293,26.3967,26.601,491449.83513573,0
+SPSM.US,D,20201001,000000,26.7854,26.9797,26.5058,26.9797,526075.11560487,0
+SPSM.US,D,20201002,000000,26.4741,27.3783,26.4651,27.2514,1414725.7628569,0
+SPSM.US,D,20201005,000000,27.4854,27.8919,27.4854,27.8453,348930.56297544,0
+SPSM.US,D,20201006,000000,28.0873,28.5929,27.8166,27.8166,509947.04301793,0
+SPSM.US,D,20201007,000000,28.1656,28.3788,28.0377,28.2518,1144591.8934591,0
+SPSM.US,D,20201008,000000,28.4571,28.699,28.34,28.6603,364295.14666561,0
+SPSM.US,D,20201009,000000,28.9528,28.9964,28.6663,28.815,3527888.5461957,0
+SPSM.US,D,20201012,000000,28.933,29.0589,28.7862,29.0192,232987.15928278,0
+SPSM.US,D,20201013,000000,28.8061,28.8061,28.5443,28.698,1310738.9785449,0
+SPSM.US,D,20201014,000000,28.7476,28.9568,28.5146,28.5245,453970.29630743,0
+SPSM.US,D,20201015,000000,28.1943,28.9628,28.1368,28.8944,441578.98245569,0
+SPSM.US,D,20201016,000000,28.9628,28.9816,28.7277,28.7476,290683.52101178,0
+SPSM.US,D,20201019,000000,28.8249,29.0192,28.344,28.3986,268095.54567208,0
+SPSM.US,D,20201020,000000,28.5741,28.8844,28.5146,28.5839,218293.27587841,0
+SPSM.US,D,20201021,000000,28.6415,28.7179,28.4283,28.4759,247546.90262998,0
+SPSM.US,D,20201022,000000,28.5741,28.933,28.4283,28.9142,250933.68693033,0
+SPSM.US,D,20201023,000000,29.0887,29.1263,28.7575,29.0589,239996.73369834,0
+SPSM.US,D,20201026,000000,28.6881,28.6881,28.0684,28.4184,634105.26449688,0
+SPSM.US,D,20201027,000000,28.3986,28.4491,28.0575,28.0675,431441.82670737,0
+SPSM.US,D,20201028,000000,27.4755,27.5915,27.1652,27.1929,992367.13430581,0
+SPSM.US,D,20201029,000000,27.1454,27.7382,26.9797,27.6202,482119.53687409,0
+SPSM.US,D,20201030,000000,27.5429,27.6896,26.9897,27.3,1987553.2269558,0
+SPSM.US,D,20201102,000000,27.6014,27.8642,27.4953,27.8642,394594.66243427,0
+SPSM.US,D,20201103,000000,28.3202,28.7079,28.2618,28.5929,299706.20485661,0
+SPSM.US,D,20201104,000000,28.2915,28.6563,27.9723,28.3014,286271.01913147,0
+SPSM.US,D,20201105,000000,28.5839,29.2047,28.5839,29.0688,263902.91245691,0
+SPSM.US,D,20201106,000000,29.1849,29.2344,28.7575,28.815,268057.21994146,0
+SPSM.US,D,20201109,000000,30.4777,31.2065,30.1952,30.1952,494887.04802899,0
+SPSM.US,D,20201110,000000,30.5075,31.1381,30.3975,30.9735,682693.21377309,0
+SPSM.US,D,20201111,000000,31.1678,31.1678,30.5352,30.8069,1398684.4274497,0
+SPSM.US,D,20201112,000000,30.5174,30.5273,29.8601,30.1366,494392.8478184,0
+SPSM.US,D,20201113,000000,30.3815,31.0984,30.3815,30.9537,1729817.7314127,0
+SPSM.US,D,20201116,000000,31.5159,31.9065,31.4296,31.8867,454122.59065804,0
+SPSM.US,D,20201117,000000,31.6636,32.1375,31.2749,32.0523,536499.71433281,0
+SPSM.US,D,20201118,000000,32.1563,32.314,31.5952,31.5952,744846.45454415,0
+SPSM.US,D,20201119,000000,31.5952,31.8272,31.3324,31.8074,457882.54654599,0
+SPSM.US,D,20201120,000000,31.6914,31.847,31.5397,31.74,248213.56862835,0
+SPSM.US,D,20201123,000000,32.0819,32.6601,32.0819,32.4974,550014.57723476,0
+SPSM.US,D,20201124,000000,32.9546,33.481,32.8663,33.3035,738240.30887193,0
+SPSM.US,D,20201125,000000,33.1399,33.1399,32.7711,33.0328,487164.41330957,0
+SPSM.US,D,20201127,000000,33.0428,33.0428,32.7513,32.9734,135540.96347233,0
+SPSM.US,D,20201130,000000,32.8564,32.8564,32.1563,32.2159,1595442.6770086,0
+SPSM.US,D,20201201,000000,32.6729,32.8564,32.4062,32.6243,807740.99563111,0
+SPSM.US,D,20201202,000000,32.5074,32.8564,32.3716,32.7711,349675.89757876,0
+SPSM.US,D,20201203,000000,32.8474,33.2193,32.8454,33.0031,563395.30007954,0
+SPSM.US,D,20201204,000000,33.1985,33.8389,33.1985,33.8101,400012.71045735,0
+SPSM.US,D,20201207,000000,33.8101,33.8101,33.5176,33.6734,556747.80296113,0
+SPSM.US,D,20201208,000000,33.4215,34.0035,33.4215,33.9946,317942.19262751,0
+SPSM.US,D,20201209,000000,34.2276,34.4041,33.7606,33.9946,1287772.7887584,0
+SPSM.US,D,20201210,000000,33.712,34.176,33.605,34.1116,1330313.3411719,0
+SPSM.US,D,20201211,000000,33.8489,34.1216,33.5366,33.8687,379461.04169967,0
+SPSM.US,D,20201214,000000,34.2554,34.3238,33.7616,33.7805,491180.54644954,0
+SPSM.US,D,20201215,000000,34.0818,34.6936,33.946,34.6738,447405.5020814,0
+SPSM.US,D,20201216,000000,34.7808,34.7808,34.3535,34.4993,395289.56844468,0
+SPSM.US,D,20201217,000000,34.6351,34.8205,34.4507,34.8205,436986.95478461,0
+SPSM.US,D,20201218,000000,34.88,35.0069,34.4507,34.5588,402513.96866607,0
+SPSM.US,D,20201221,000000,33.953,34.4606,33.8657,34.4309,480497.75332585,0
+SPSM.US,D,20201222,000000,34.4893,34.655,34.3238,34.5766,667109.76998966,0
+SPSM.US,D,20201223,000000,34.8017,35.0654,34.8017,34.9663,695177.3162358,0
+SPSM.US,D,20201224,000000,35.114,35.114,34.8106,34.9861,207816.23141384,0
+SPSM.US,D,20201228,000000,35.3381,35.3877,35.0654,35.1041,372433.31299066,0
+SPSM.US,D,20201229,000000,35.1537,35.1537,34.3426,34.5191,473837.14477329,0
+SPSM.US,D,20201230,000000,34.6648,35.0149,34.6648,34.8711,334205.41384347,0
+SPSM.US,D,20201231,000000,34.8612,35.0218,34.6054,34.9286,309161.56602868,0
+SPSM.US,D,20210104,000000,35.1924,35.238,34.0997,34.5677,1320159.039702,0
+SPSM.US,D,20210105,000000,34.529,35.5533,34.529,35.2984,720000.2868136,0
+SPSM.US,D,20210106,000000,35.6405,37.3509,35.6405,37.0167,654901.00764428,0
+SPSM.US,D,20210107,000000,37.1714,37.4648,37.0395,37.4371,873741.93804179,0
+SPSM.US,D,20210108,000000,37.563,37.6026,36.6845,37.1426,1783741.0258196,0
+SPSM.US,D,20210111,000000,36.7033,37.2993,36.7033,37.2606,534697.39642194,0
+SPSM.US,D,20210112,000000,37.4173,37.9527,37.4173,37.9041,1984261.2484101,0
+SPSM.US,D,20210113,000000,37.9427,37.9477,37.5134,37.6314,843638.08521364,0
+SPSM.US,D,20210114,000000,37.8545,38.61,37.8545,38.4505,384172.08085004,0
+SPSM.US,D,20210115,000000,38.032,38.0657,37.4371,37.8257,616212.19115782,0
+SPSM.US,D,20210119,000000,38.2352,38.2809,37.9041,38.1976,708375.48757421,0
+SPSM.US,D,20210120,000000,38.3245,38.5922,38.0796,38.3741,586984.78727458,0
+SPSM.US,D,20210121,000000,38.3245,38.5773,37.8595,37.9527,538576.36378917,0
+SPSM.US,D,20210122,000000,37.6026,38.4703,37.4401,38.4019,1808582.1506908,0
+SPSM.US,D,20210125,000000,38.4505,39.315,38.1222,38.4891,377552.82374366,0
+SPSM.US,D,20210126,000000,38.7518,38.7518,38.1182,38.4791,5579941.9606368,0
+SPSM.US,D,20210127,000000,38.1678,38.7588,37.8645,38.3543,391611.30687726,0
+SPSM.US,D,20210128,000000,38.3543,38.9343,37.4173,37.6612,574150.71037703,0
+SPSM.US,D,20210129,000000,37.914,38.1282,36.8799,37.0752,1540240.5134853,0
+SPSM.US,D,20210201,000000,37.447,37.8417,36.8303,37.7197,597601.01465562,0
+SPSM.US,D,20210202,000000,38.0023,38.0608,37.5035,37.8357,395587.09714289,0
+SPSM.US,D,20210203,000000,37.9229,38.0122,37.4837,37.9626,509246.08557637,0
+SPSM.US,D,20210204,000000,38.148,38.6458,38.1282,38.6259,468483.64534914,0
+SPSM.US,D,20210205,000000,39.0563,39.1237,38.6824,39.1137,4674718.4606084,0
+SPSM.US,D,20210208,000000,39.4845,40.1865,39.435,40.1865,463113.0002034,0
+SPSM.US,D,20210209,000000,40.1567,40.6258,39.9436,40.4512,1024796.7538393,0
+SPSM.US,D,20210210,000000,40.6753,40.7825,40.0319,40.3144,395858.40297279,0
+SPSM.US,D,20210211,000000,40.5584,40.7457,39.7443,40.4324,499650.532916,0
+SPSM.US,D,20210212,000000,40.3144,40.5514,40.1281,40.5196,1908486.23612,0
+SPSM.US,D,20210216,000000,40.8211,40.8409,40.2252,40.3729,826019.34342006,0
+SPSM.US,D,20210217,000000,40.0903,40.2847,39.7374,40.2063,611248.000471,0
+SPSM.US,D,20210218,000000,39.9436,39.9882,39.4191,39.5927,672877.79244758,0
+SPSM.US,D,20210219,000000,39.8554,40.4036,39.8256,40.2559,412260.8071052,0
+SPSM.US,D,20210222,000000,39.9922,40.7825,39.9823,40.5098,512129.59251941,0
+SPSM.US,D,20210223,000000,40.1965,40.4304,39.5083,40.2559,454558.29370085,0
+SPSM.US,D,20210224,000000,40.3343,41.415,40.3343,41.3763,446071.1615128,0
+SPSM.US,D,20210225,000000,41.416,41.524,40.0269,40.1191,894177.62103576,0
+SPSM.US,D,20210226,000000,40.2163,40.5296,39.3874,39.904,364905.33263991,0
+SPSM.US,D,20210301,000000,40.6654,41.2514,40.6188,41.1245,451716.138204,0
+SPSM.US,D,20210302,000000,41.0948,41.1245,40.4225,40.4225,370421.21213325,0
+SPSM.US,D,20210303,000000,40.6357,41.2217,40.4324,40.4998,432774.15013226,0
+SPSM.US,D,20210304,000000,40.49,40.8023,39.0839,39.7195,464914.30954243,0
+SPSM.US,D,20210305,000000,40.3144,40.7041,39.0315,40.6258,1187518.7288943,0
+SPSM.US,D,20210308,000000,40.9678,41.8275,40.831,41.4854,433906.7763292,0
+SPSM.US,D,20210309,000000,42.0307,42.2756,41.5628,41.8949,1223330.0898689,0
+SPSM.US,D,20210310,000000,42.2657,42.9191,42.2162,42.7337,444966.7753279,0
+SPSM.US,D,20210311,000000,42.9766,43.2988,42.8269,43.2602,847524.11258388,0
+SPSM.US,D,20210312,000000,43.279,43.7579,43.2602,43.6597,1763356.7799904,0
+SPSM.US,D,20210315,000000,43.6895,43.6895,43.2344,43.6499,406645.07899789,0
+SPSM.US,D,20210316,000000,43.5735,43.5735,42.8022,42.9379,1615300.4483277,0
+SPSM.US,D,20210317,000000,42.7922,43.278,42.4997,43.164,408069.18246188,0
+SPSM.US,D,20210318,000000,43.0659,43.5031,42.0615,42.2072,445276.40688841,0
+SPSM.US,D,20210319,000000,42.0505,42.6167,41.5924,42.2657,399931.01613683,0
+SPSM.US,D,20210322,000000,42.4223,42.4223,41.5221,41.767,1044520.3851013,0
+SPSM.US,D,20210323,000000,41.3843,41.4636,40.0745,40.2609,462856.82295139,0
+SPSM.US,D,20210324,000000,40.6714,41.2098,39.6055,39.6155,423574.96621221,0
+SPSM.US,D,20210325,000000,39.2724,40.8131,39.0681,40.6515,474171.99063026,0
+SPSM.US,D,20210326,000000,41.0918,41.64,40.8865,41.6202,621976.17932831,0
+SPSM.US,D,20210329,000000,41.3455,41.8929,40.5544,40.592,517405.43191046,0
+SPSM.US,D,20210330,000000,40.6416,41.2931,40.5732,41.1512,279275.56472194,0
+SPSM.US,D,20210331,000000,41.3455,41.6976,41.1443,41.3455,412872.00165136,0
+SPSM.US,D,20210401,000000,41.6202,41.9137,41.4735,41.9039,2251231.2278882,0
+SPSM.US,D,20210405,000000,42.3331,42.342,41.8265,42.119,371221.00961691,0
+SPSM.US,D,20210406,000000,42.1388,42.4679,41.9723,42.0198,416267.86309844,0
+SPSM.US,D,20210407,000000,42.0099,42.0595,41.3397,41.414,810770.7454936,0
+SPSM.US,D,20210408,000000,41.6302,41.6886,41.0848,41.6688,319242.24175293,0
+SPSM.US,D,20210409,000000,41.6788,41.7967,41.4735,41.7174,236668.44656577,0
+SPSM.US,D,20210412,000000,41.767,41.8939,41.5032,41.7868,316352.68337874,0
+SPSM.US,D,20210413,000000,41.6976,41.8116,41.1116,41.4636,1391495.3272434,0
+SPSM.US,D,20210414,000000,41.5409,42.3143,41.5409,41.9039,496884.02030853,0
+SPSM.US,D,20210415,000000,42.2458,42.2458,41.6302,42.0496,441265.31660774,0
+SPSM.US,D,20210416,000000,42.3044,42.3143,41.8939,42.1874,312482.79315824,0
+SPSM.US,D,20210419,000000,42.0892,42.1289,41.414,41.7075,326779.29925041,0
+SPSM.US,D,20210420,000000,41.6004,41.6352,40.4176,40.7587,591962.08939556,0
+SPSM.US,D,20210421,000000,40.7487,41.7174,40.598,41.7174,482387.81698841,0
+SPSM.US,D,20210422,000000,41.8463,42.0991,41.4091,41.5032,2837324.43764,0
+SPSM.US,D,20210423,000000,41.64,42.4719,41.5508,42.226,5701974.1126384,0
+SPSM.US,D,20210426,000000,42.5205,42.6861,42.3659,42.4621,281181.76553422,0
+SPSM.US,D,20210427,000000,42.6564,42.7238,42.4223,42.5889,280967.94830026,0
+SPSM.US,D,20210428,000000,42.5503,42.7634,42.353,42.6365,474090.29630973,0
+SPSM.US,D,20210429,000000,43.0183,43.0183,42.3331,42.6663,410206.34622973,0
+SPSM.US,D,20210430,000000,42.2944,42.6068,41.9871,42.0991,328202.39414255,0
+SPSM.US,D,20210503,000000,42.5106,42.7932,42.3302,42.5691,337948.22400982,0
+SPSM.US,D,20210504,000000,42.2944,42.4621,41.8741,42.353,426452.4217241,0
+SPSM.US,D,20210505,000000,42.6088,42.6088,42.2012,42.353,547529.45617578,0
+SPSM.US,D,20210506,000000,42.4025,42.6276,41.8463,42.6088,430125.64043222,0
+SPSM.US,D,20210507,000000,42.5305,43.0083,42.3926,42.9984,354529.14536116,0
+SPSM.US,D,20210510,000000,43.0281,43.1838,42.0843,42.0892,288990.1288616,0
+SPSM.US,D,20210511,000000,41.3257,42.0019,41.183,41.8265,935532.09294384,0
+SPSM.US,D,20210512,000000,41.6104,41.8165,40.4176,40.5246,387579.03658756,0
+SPSM.US,D,20210513,000000,40.7001,41.6976,40.6803,41.5221,678511.67484835,0
+SPSM.US,D,20210514,000000,41.9039,42.4471,41.7075,42.4223,358046.03543124,0
+SPSM.US,D,20210517,000000,42.226,42.5205,41.8889,42.5007,190446.60686927,0
+SPSM.US,D,20210518,000000,42.5305,42.6564,42.0297,42.0297,227781.91992181,0
+SPSM.US,D,20210519,000000,41.3555,41.7967,40.945,41.7472,244753.15858234,0
+SPSM.US,D,20210520,000000,41.8553,41.9821,41.3843,41.8939,576438.15135178,0
+SPSM.US,D,20210521,000000,42.2458,42.5225,41.9335,42.0595,212049.20750335,0
+SPSM.US,D,20210524,000000,42.3143,42.4621,42.0297,42.2756,416020.76299314,0
+SPSM.US,D,20210525,000000,42.4422,42.706,41.7977,41.8265,356286.07753842,0
+SPSM.US,D,20210526,000000,42.0099,42.706,42.0099,42.6464,270231.70086807,0
+SPSM.US,D,20210527,000000,42.9786,43.282,42.9211,43.1363,2238849.999755,0
+SPSM.US,D,20210528,000000,43.3514,43.3514,42.8031,43.0083,393579.03057291,0
+SPSM.US,D,20210601,000000,43.3514,43.7421,43.2542,43.6835,386961.79061025,0
+SPSM.US,D,20210602,000000,43.8214,43.8214,43.391,43.5953,3083329.2338986,0
+SPSM.US,D,20210603,000000,43.391,43.401,42.8834,43.2622,269553.94057926,0
+SPSM.US,D,20210604,000000,43.401,43.4981,43.0975,43.3414,284280.09828308,0
+SPSM.US,D,20210607,000000,43.4882,43.8204,43.4486,43.8015,197618.56135402,0
+SPSM.US,D,20210608,000000,43.8898,44.4172,43.7748,44.3092,229182.82623307,0
+SPSM.US,D,20210609,000000,44.3974,44.3974,43.8918,43.9384,366781.27629644,0
+SPSM.US,D,20210610,000000,44.0752,44.1149,43.2919,43.3216,178281.2131138,0
+SPSM.US,D,20210611,000000,43.4783,43.7519,43.4486,43.7519,181935.26895662,0
+SPSM.US,D,20210614,000000,43.861,43.9572,43.3414,43.4981,139257.55077037,0
+SPSM.US,D,20210615,000000,43.5477,43.6339,43.1263,43.5675,338573.538562,0
+SPSM.US,D,20210616,000000,43.4486,43.7063,43.1957,43.5477,371883.64132786,0
+SPSM.US,D,20210617,000000,43.4486,43.5854,42.3232,42.7842,441632.43676418,0
+SPSM.US,D,20210618,000000,42.1972,42.4025,41.6202,41.6886,341479.23408591,0
+SPSM.US,D,20210621,000000,42.0505,42.7506,42.0505,42.6494,319029.43309081,0
+SPSM.US,D,20210622,000000,42.6107,42.9518,42.2776,42.8458,287298.75385514,0
+SPSM.US,D,20210623,000000,42.8656,43.2294,42.8656,42.934,236889.32380275,0
+SPSM.US,D,20210624,000000,43.1699,43.5527,42.9677,43.5229,218009.86718622,0
+SPSM.US,D,20210625,000000,43.5903,43.9244,43.5329,43.5527,1230533.3100812,0
+SPSM.US,D,20210628,000000,43.5725,43.5725,42.7774,43.0917,343128.24907433,0
+SPSM.US,D,20210629,000000,43.2582,43.3692,42.8854,42.9825,318367.80995174,0
+SPSM.US,D,20210630,000000,42.8358,43.2294,42.7872,43.1015,550061.9801121,0
+SPSM.US,D,20210701,000000,43.406,43.5229,43.1699,43.3861,613204.62987622,0
+SPSM.US,D,20210702,000000,43.5527,43.5527,42.8864,42.934,1406192.2363633,0
+SPSM.US,D,20210706,000000,43.0123,43.0123,41.8849,42.3252,563727.12022095,0
+SPSM.US,D,20210707,000000,42.2478,42.4878,41.7273,42.0704,363371.29484335,0
+SPSM.US,D,20210708,000000,41.2771,42.0109,40.9827,41.5409,258815.67600336,0
+SPSM.US,D,20210709,000000,42.11,42.6494,42.0307,42.6207,328446.46853226,0
+SPSM.US,D,20210712,000000,42.4927,42.8259,42.2875,42.7882,308612.90293773,0
+SPSM.US,D,20210713,000000,42.6306,42.699,41.9831,41.9831,1471163.4269066,0
+SPSM.US,D,20210714,000000,42.228,42.4441,41.4923,41.5409,630940.36600537,0
+SPSM.US,D,20210715,000000,41.297,41.5072,40.8845,41.3159,660687.18439566,0
+SPSM.US,D,20210716,000000,41.6886,41.6886,40.6486,40.7269,465711.08131052,0
+SPSM.US,D,20210719,000000,40.0398,40.491,39.5401,39.9327,2161589.3611177,0
+SPSM.US,D,20210720,000000,40.0596,41.4031,39.9575,41.1691,306474.73059802,0
+SPSM.US,D,20210721,000000,41.413,41.9931,41.3981,41.8463,445558.80700876,0
+SPSM.US,D,20210722,000000,41.767,41.767,40.9024,41.0798,222395.13762634,0
+SPSM.US,D,20210723,000000,41.2771,41.3941,40.8845,41.3347,396965.81487326,0
+SPSM.US,D,20210726,000000,41.5022,41.9247,41.4824,41.6976,243270.55795055,0
+SPSM.US,D,20210727,000000,41.4725,41.4904,40.9827,41.3645,668665.9963671,0
+SPSM.US,D,20210728,000000,41.6104,42.0406,41.1096,41.6976,303488.34932544,0
+SPSM.US,D,20210729,000000,42.0307,42.4829,41.9931,42.2082,394460.52237711,0
+SPSM.US,D,20210730,000000,42.0605,42.5295,41.9247,42.0704,341426.78834929,0
+SPSM.US,D,20210802,000000,42.2578,42.8755,41.8265,41.8651,416597.66609612,0
+SPSM.US,D,20210803,000000,41.9732,42.2458,41.413,42.1784,259540.83916952,0
+SPSM.US,D,20210804,000000,41.8751,42.0595,41.4427,41.4725,223724.43533566,0
+SPSM.US,D,20210805,000000,41.6886,42.1468,41.6886,42.0605,159666.00232416,0
+SPSM.US,D,20210806,000000,42.3649,42.7574,42.2964,42.5621,214181.32841191,0
+SPSM.US,D,20210809,000000,42.464,42.464,42.0803,42.1884,253211.04218649,0
+SPSM.US,D,20210810,000000,42.2875,42.7128,42.1001,42.5919,848885.68459266,0
+SPSM.US,D,20210811,000000,42.6494,42.9151,42.3639,42.8854,390519.02355466,0
+SPSM.US,D,20210812,000000,42.9439,42.9439,42.4541,42.699,307325.96524647,0
+SPSM.US,D,20210813,000000,42.6692,42.7268,42.3252,42.4045,213007.35076879,0
+SPSM.US,D,20210816,000000,42.1497,42.3351,41.8067,42.1497,333223.06485343,0
+SPSM.US,D,20210817,000000,41.7571,41.8067,41.1036,41.5608,407045.48202566,0
+SPSM.US,D,20210818,000000,41.4626,41.8553,41.1989,41.2187,359310.78454161,0
+SPSM.US,D,20210819,000000,40.8151,41.0997,40.5613,40.8151,768125.30160682,0
+SPSM.US,D,20210820,000000,40.8349,41.5608,40.7755,41.5022,250829.80402892,0
+SPSM.US,D,20210823,000000,41.8265,42.0803,41.6896,42.0109,364275.98380029,0
+SPSM.US,D,20210824,000000,42.1497,42.3549,41.9831,42.2964,175231.29181413,0
+SPSM.US,D,20210825,000000,42.3163,42.7376,42.1497,42.4739,216220.6607095,0
+SPSM.US,D,20210826,000000,42.3847,42.4441,41.9048,41.9831,422369.72284148,0
+SPSM.US,D,20210827,000000,42.0605,43.286,42.0605,43.1699,338081.35549513,0
+SPSM.US,D,20210830,000000,43.3464,43.3464,42.9052,42.9528,362151.9314666,0
+SPSM.US,D,20210831,000000,42.8854,43.0619,42.6593,42.9151,371674.86695317,0
+SPSM.US,D,20210901,000000,43.0817,43.2195,42.6306,43.0619,702053.75916605,0
+SPSM.US,D,20210902,000000,43.2671,43.5229,43.1105,43.287,367575.02234896,0
+SPSM.US,D,20210903,000000,43.1402,43.2394,42.8755,43.0223,293714.27944613,0
+SPSM.US,D,20210907,000000,43.0123,43.1105,42.6018,42.6395,163735.58977262,0
+SPSM.US,D,20210908,000000,42.5225,42.5621,42.0605,42.2478,402011.69988061,0
+SPSM.US,D,20210909,000000,42.2182,42.5919,42.0902,42.1596,473522.47035348,0
+SPSM.US,D,20210910,000000,42.4243,42.4343,41.6788,41.7075,549841.10287512,0
+SPSM.US,D,20210913,000000,42.0406,42.0605,41.5706,42.0109,272772.29337927,0
+SPSM.US,D,20210914,000000,42.2182,42.2182,41.2821,41.4725,402107.51420715,0
+SPSM.US,D,20210915,000000,41.5221,41.9921,41.4646,41.9147,323032.45479662,0
+SPSM.US,D,20210916,000000,41.9247,42.0505,41.4824,41.8165,289562.99767715,0
+SPSM.US,D,20210917,000000,41.7372,41.9543,41.4626,41.8067,441191.69086208,0
+SPSM.US,D,20210920,000000,40.9798,41.185,40.488,41.0293,338811.56152057,0
+SPSM.US,D,20210921,000000,41.3437,41.3773,40.6743,40.9896,297749.57545141,0
+SPSM.US,D,20210922,000000,41.2653,41.9742,41.2653,41.6589,282939.70628333,0
+SPSM.US,D,20210923,000000,41.9147,42.6236,41.8175,42.3767,294489.8712052,0
+SPSM.US,D,20210924,000000,42.1507,42.5641,42.0813,42.3084,1004827.031044,0
+SPSM.US,D,20210927,000000,42.4065,43.39,42.4065,43.0559,274509.05411935,0
+SPSM.US,D,20210928,000000,42.9181,43.0461,42.3668,42.4263,345647.6615765,0
+SPSM.US,D,20210929,000000,42.6038,42.7832,42.3916,42.584,245297.78738585,0
+SPSM.US,D,20210930,000000,42.7892,42.8586,41.9147,41.9147,303928.08665568,0
+SPSM.US,D,20211001,000000,42.1308,42.9865,41.8463,42.692,858871.55456222,0
+SPSM.US,D,20211004,000000,42.6623,42.8586,42.2885,42.5344,326864.01928651,0
+SPSM.US,D,20211005,000000,42.692,43.0053,42.4511,42.6326,366776.23343715,0
+SPSM.US,D,20211006,000000,42.239,42.4065,41.7075,42.3182,348928.54583172,0
+SPSM.US,D,20211007,000000,42.6821,43.282,42.6821,42.9865,242866.12063536,0
+SPSM.US,D,20211008,000000,43.0063,43.1541,42.7307,42.7307,207586.27703013,0
+SPSM.US,D,20211011,000000,42.7802,43.0757,42.4749,42.4749,988149.28679417,0
+SPSM.US,D,20211012,000000,42.5543,42.7793,42.4363,42.6137,520232.45882943,0
+SPSM.US,D,20211013,000000,42.6524,42.6623,42.1308,42.6038,254555.46847368,0
+SPSM.US,D,20211014,000000,43.0559,43.1809,42.9062,43.1145,204368.93280199,0
+SPSM.US,D,20211015,000000,43.5765,43.6757,42.928,42.9379,1278438.4562093,0
+SPSM.US,D,20211018,000000,42.809,43.1739,42.7307,43.0559,300397.07657958,0
+SPSM.US,D,20211019,000000,43.2334,43.2433,42.8586,43.0857,329795.93767875,0
+SPSM.US,D,20211020,000000,43.1145,43.4644,42.9082,43.3712,290235.71510667,0
+SPSM.US,D,20211021,000000,43.3216,43.6111,43.1441,43.4585,259325.00479184,0
+SPSM.US,D,20211022,000000,43.4684,43.6757,43.2334,43.4783,267033.51950523,0
+SPSM.US,D,20211025,000000,43.5864,43.9216,43.4386,43.8432,328423.27137953,0
+SPSM.US,D,20211026,000000,43.9414,43.9512,43.4585,43.4585,424942.58965214,0
+SPSM.US,D,20211027,000000,43.3414,43.3414,42.5989,42.6038,339383.42176426,0
+SPSM.US,D,20211028,000000,42.8288,43.4288,42.8288,43.4109,398939.59000006,0
+SPSM.US,D,20211029,000000,43.3614,43.5081,43.1045,43.3414,263286.67505145,0
+SPSM.US,D,20211101,000000,43.5963,44.4133,43.518,44.3836,329623.47189096,0
+SPSM.US,D,20211102,000000,44.443,44.5214,44.1922,44.2953,405574.98425617,0
+SPSM.US,D,20211103,000000,44.3151,45.5059,44.2785,45.2699,417942.0923833,0
+SPSM.US,D,20211104,000000,45.4475,45.6706,45.0102,45.2006,390597.69215962,0
+SPSM.US,D,20211105,000000,45.7022,46.321,45.6784,46.1554,1113520.8202187,0
+SPSM.US,D,20211108,000000,46.43,46.5777,46.0373,46.1851,1029097.3042433,0
+SPSM.US,D,20211109,000000,46.0572,46.1851,45.7855,46.0473,1606109.3329825,0
+SPSM.US,D,20211110,000000,45.85,46.1851,45.4375,45.5842,487432.69342389,0
+SPSM.US,D,20211111,000000,45.8004,46.0721,45.6021,45.8698,356631.00911397,0
+SPSM.US,D,20211112,000000,46.0473,46.0671,45.7905,45.85,353398.53630795,0
+SPSM.US,D,20211115,000000,46.077,46.077,45.6726,45.8599,326089.43609929,0
+SPSM.US,D,20211116,000000,45.8301,46.1058,45.6626,45.9977,516101.34849761,0
+SPSM.US,D,20211117,000000,45.8897,45.8897,45.3185,45.4663,429564.87447897,0
+SPSM.US,D,20211118,000000,45.6824,45.6824,44.9933,45.3681,359555.8675032,0
+SPSM.US,D,20211119,000000,45.033,45.1807,44.798,44.8277,408689.45415476,0
+SPSM.US,D,20211122,000000,45.1906,45.7618,45.0429,45.1609,233084.99075304,0
+SPSM.US,D,20211123,000000,45.1708,45.3979,44.8456,45.1906,291951.29583773,0
+SPSM.US,D,20211124,000000,44.8357,45.1024,44.6989,45.0429,306860.00504792,0
+SPSM.US,D,20211126,000000,43.8432,43.8432,42.692,43.3712,822319.90184361,0
+SPSM.US,D,20211129,000000,43.9612,44.0692,42.9737,43.2622,470393.88044886,0
+SPSM.US,D,20211130,000000,42.8388,42.9518,42.0039,42.3272,534070.06472604,0
+SPSM.US,D,20211201,000000,43.2433,43.5378,41.6688,41.6788,1015100.3439931,0
+SPSM.US,D,20211202,000000,41.8949,43.0063,41.8067,42.8388,421259.28522543,0
+SPSM.US,D,20211203,000000,43.1145,43.1145,41.996,42.3182,396174.08596445,0
+SPSM.US,D,20211206,000000,42.702,43.6301,42.4849,43.3316,284918.52426943,0
+SPSM.US,D,20211207,000000,43.9016,44.3836,43.7649,43.9216,586872.83579831,0
+SPSM.US,D,20211208,000000,44.0494,44.335,43.8501,44.1377,225573.14755202,0
+SPSM.US,D,20211209,000000,43.8432,43.9512,43.402,43.4188,651900.50636569,0
+SPSM.US,D,20211210,000000,43.7441,43.7639,43.0519,43.4486,239388.56486775,0
+SPSM.US,D,20211213,000000,43.3018,43.3514,42.5592,42.7208,387401.52794049,0
+SPSM.US,D,20211214,000000,42.4363,43.1164,42.3867,42.4659,560835.54470304,0
+SPSM.US,D,20211215,000000,42.5047,43.1343,41.9435,43.0163,367520.55946862,0
+SPSM.US,D,20211216,000000,43.2334,43.3544,42.1239,42.2984,415998.57441226,0
+SPSM.US,D,20211217,000000,42.111,42.7802,41.8324,42.3966,283029.46917873,0
+SPSM.US,D,20211220,000000,41.8225,41.9217,41.1394,41.8126,770089.9995869,0
+SPSM.US,D,20211221,000000,42.2082,43.0301,42.2082,43.0203,1364629.9986524,0
+SPSM.US,D,20211222,000000,42.9905,43.515,42.8517,43.515,535119.98803059,0
+SPSM.US,D,20211223,000000,43.6241,43.9016,43.5943,43.7728,374878.09117531,0
+SPSM.US,D,20211227,000000,43.8025,44.4262,43.6033,44.4262,405719.21003192,0
+SPSM.US,D,20211228,000000,44.3964,44.7137,44.1723,44.2675,231543.89295347,0
+SPSM.US,D,20211229,000000,44.3271,44.5114,44.1,44.4658,310329.49224065,0
+SPSM.US,D,20211230,000000,44.4262,44.7989,44.2378,44.2675,417530.5950651,0
+SPSM.US,D,20211231,000000,44.2477,44.451,44.0702,44.2477,1140266.1287585,0
+SPSM.US,D,20220103,000000,44.3964,45.1242,44.3964,44.7335,572927.31271285,0
+SPSM.US,D,20220104,000000,44.9011,45.2184,44.7931,45.0498,756735.49961043,0
+SPSM.US,D,20220105,000000,45.03,45.2709,43.8818,43.8818,503315.68304925,0
+SPSM.US,D,20220106,000000,44.0206,44.4956,43.6737,44.1883,610679.1659429,0
+SPSM.US,D,20220107,000000,44.1387,44.4034,43.6737,43.7033,993071.11746294,0
+SPSM.US,D,20220110,000000,43.5249,43.5547,42.8914,43.5547,517335.84045224,0
+SPSM.US,D,20220111,000000,43.5943,43.9116,43.0103,43.8323,2231960.4453907,0
+SPSM.US,D,20220112,000000,44.0108,44.1585,43.397,43.6539,396592.64328567,0
+SPSM.US,D,20220113,000000,43.8521,44.2081,43.4793,43.6339,421964.27695442,0
+SPSM.US,D,20220114,000000,43.2384,43.8392,43.1689,43.8224,272755.14765768,0
+SPSM.US,D,20220118,000000,43.4852,43.5844,42.5949,42.6544,729022.97065843,0
+SPSM.US,D,20220119,000000,42.8715,42.8715,41.9057,41.9514,491218.87218016,0
+SPSM.US,D,20220120,000000,42.0694,42.6048,40.9807,41.0502,790246.3081761,0
+SPSM.US,D,20220121,000000,40.8419,41.652,40.5058,40.5058,859812.55210606,0
+SPSM.US,D,20220124,000000,39.9108,41.5548,39.5927,41.4557,2385343.0450372,0
+SPSM.US,D,20220125,000000,40.832,41.4953,40.0795,40.9708,708584.2619489,0
+SPSM.US,D,20220126,000000,41.5151,41.7234,39.9386,40.3372,853159.00355651,0
+SPSM.US,D,20220127,000000,40.6139,41.0204,39.317,39.5153,1168773.412335,0
+SPSM.US,D,20220128,000000,39.5747,40.1587,38.9214,40.1291,683770.36851781,0
+SPSM.US,D,20220131,000000,39.9406,41.0204,39.9108,40.9807,757135.90263819,0
+SPSM.US,D,20220201,000000,41.0502,41.3763,40.476,41.3267,586157.75835074,0
+SPSM.US,D,20220202,000000,41.4457,41.4755,40.7031,41.1394,1702529.8112131,0
+SPSM.US,D,20220203,000000,40.6833,41.1592,40.4562,40.5454,746896.88113219,0
+SPSM.US,D,20220204,000000,40.3769,40.8281,39.8861,40.5356,1093198.0972729,0
+SPSM.US,D,20220207,000000,40.4562,40.8717,40.3967,40.5454,569218.79398968,0
+SPSM.US,D,20220208,000000,40.5653,41.3625,40.5653,41.2881,471326.80941785,0
+SPSM.US,D,20220209,000000,41.6142,41.7928,41.4457,41.763,527792.71347965,0
+SPSM.US,D,20220210,000000,41.1493,42.1487,40.9708,41.2187,645140.04919913,0
+SPSM.US,D,20220211,000000,41.2781,41.7551,40.7825,41.0997,839535.21489386,0
+SPSM.US,D,20220214,000000,41.1592,41.4557,40.7329,41.0006,484221.4006269,0
+SPSM.US,D,20220215,000000,41.3565,41.9415,41.2811,41.9217,562223.33958014,0
+SPSM.US,D,20220216,000000,41.8027,42.1586,41.644,42.0297,315386.47153844,0
+SPSM.US,D,20220217,000000,41.7432,41.7432,41.0898,41.2385,311842.35002818,0
+SPSM.US,D,20220218,000000,41.1394,41.5548,40.8647,41.0402,557273.26889934,0
+SPSM.US,D,20220222,000000,40.8816,41.1156,40.2381,40.4662,445198.74685533,0
+SPSM.US,D,20220223,000000,40.7825,40.9014,39.7602,39.8524,479239.05564663,0
+SPSM.US,D,20220224,000000,38.9412,40.594,38.9144,40.5256,1010109.930438,0
+SPSM.US,D,20220225,000000,40.6337,41.4309,40.486,41.4061,840108.0837094,0
+SPSM.US,D,20220228,000000,41.0303,41.7333,41.0303,41.5944,735353.77621333,0
+SPSM.US,D,20220301,000000,41.5052,41.6758,40.4958,40.7923,312910.42762618,0
+SPSM.US,D,20220302,000000,41.0798,42.0991,41.0798,41.9019,721755.20184714,0
+SPSM.US,D,20220303,000000,42.0892,42.0892,41.3367,41.654,531155.2920554,0
+SPSM.US,D,20220304,000000,41.2385,41.3069,40.7031,41.0997,576674.15716664,0
+SPSM.US,D,20220307,000000,41.1592,41.2107,40.1389,40.1687,479701.99012961,0
+SPSM.US,D,20220308,000000,40.2579,41.186,40.0993,40.3075,457198.73482602,0
+SPSM.US,D,20220309,000000,40.9708,41.3465,40.8974,41.1691,2470961.7186647,0
+SPSM.US,D,20220310,000000,40.6337,41.1274,40.5196,41.1196,512914.26142521,0
+SPSM.US,D,20220311,000000,41.2781,41.4953,40.6139,40.6436,584396.79188605,0
+SPSM.US,D,20220314,000000,40.7625,40.833,39.9763,40.1687,365364.23283545,0
+SPSM.US,D,20220315,000000,40.2679,40.6337,40.1389,40.604,1191585.2906272,0
+SPSM.US,D,20220316,000000,40.951,41.644,40.6446,41.6342,439024.26993848,0
+SPSM.US,D,20220317,000000,41.4557,42.1686,41.3863,42.1388,549805.80286008,0
+SPSM.US,D,20220318,000000,42.001,42.4065,41.7828,42.3569,724653.83736805,0
+SPSM.US,D,20220321,000000,42.4065,42.6625,41.8413,42.119,483162.40017563,0
+SPSM.US,D,20220322,000000,42.2875,42.73,42.025,42.2776,661677.60196057,0
+SPSM.US,D,20220323,000000,42.0991,42.1338,41.4891,41.524,293280.59354703,0
+SPSM.US,D,20220324,000000,41.7422,41.8611,41.4348,41.8513,370604.77221146,0
+SPSM.US,D,20220325,000000,41.9305,42.1686,41.8017,42.1388,285721.34746868,0
+SPSM.US,D,20220328,000000,42.0099,42.012,41.524,41.9405,276599.82358173,0
+SPSM.US,D,20220329,000000,42.238,43.08,42.238,42.9617,478362.60670172,0
+SPSM.US,D,20220330,000000,42.932,42.9915,42.0396,42.2182,465299.58399232,0
+SPSM.US,D,20220331,000000,42.119,42.4262,41.7124,41.7124,336682.46632759,0
+SPSM.US,D,20220401,000000,41.8909,42.1784,41.6926,42.1686,336117.66608691,0
+SPSM.US,D,20220404,000000,42.2578,42.2578,41.6902,42.0099,400285.0248591,0
+SPSM.US,D,20220405,000000,42.0198,42.2677,40.9688,41.0778,387141.31640103,0
+SPSM.US,D,20220406,000000,40.83,40.8994,40.4036,40.592,304761.16701069,0
+SPSM.US,D,20220407,000000,40.5722,40.7407,40.0563,40.5425,1041091.2407829,0
+SPSM.US,D,20220408,000000,40.5623,40.7903,40.2847,40.3442,786502.48943788,0
+SPSM.US,D,20220411,000000,40.1459,40.6637,40.0269,40.0864,306349.66768759,0
+SPSM.US,D,20220412,000000,40.4632,40.9986,40.1853,40.3045,2368280.0263376,0
+SPSM.US,D,20220413,000000,40.3838,41.0878,40.3838,40.9788,2064449.7711522,0
+SPSM.US,D,20220414,000000,41.0084,41.2525,40.6615,40.6912,552367.57538031,0
+SPSM.US,D,20220418,000000,40.5722,40.7914,40.3541,40.5623,517522.42624603,0
+SPSM.US,D,20220419,000000,40.5722,41.454,40.5722,41.3357,295472.22019524,0
+SPSM.US,D,20220420,000000,41.5934,41.8498,41.524,41.6232,338053.11548309,0
+SPSM.US,D,20220421,000000,41.9703,42.0576,40.8053,40.9788,282330.52888089,0
+SPSM.US,D,20220422,000000,40.7805,40.7967,39.888,39.9476,294432.38260928,0
+SPSM.US,D,20220425,000000,39.6303,40.0963,39.0949,40.0368,778457.1117238,0
+SPSM.US,D,20220426,000000,39.7493,39.7988,38.8272,38.8371,1238099.6161626,0
+SPSM.US,D,20220427,000000,38.9363,39.1593,38.5595,38.728,606724.55568629,0
+SPSM.US,D,20220428,000000,39.1246,39.6894,38.4207,39.5311,737539.35143038,0
+SPSM.US,D,20220429,000000,39.3526,39.6699,38.3909,38.4703,492581.4527608,0
+SPSM.US,D,20220502,000000,38.4703,38.9859,37.9249,38.738,743854.01983553,0
+SPSM.US,D,20220503,000000,38.7578,39.3111,38.5397,39.1445,1001717.6040046,0
+SPSM.US,D,20220504,000000,39.2932,40.2351,38.7924,40.1855,545502.22674048,0
+SPSM.US,D,20220505,000000,39.7691,39.7691,38.2521,38.7182,457488.19494937,0
+SPSM.US,D,20220506,000000,38.5397,38.7776,37.8753,38.3116,1117077.0445912,0
+SPSM.US,D,20220509,000000,37.796,37.9745,37.0722,37.2209,1065409.9254315,0
+SPSM.US,D,20220510,000000,37.6473,37.7861,36.3092,36.973,1003716.5934279,0
+SPSM.US,D,20220511,000000,37.0424,37.7423,36.3187,36.3584,1926687.9324478,0
+SPSM.US,D,20220512,000000,36.2393,36.9632,36.0907,36.8144,810968.42557784,0
+SPSM.US,D,20220513,000000,37.1714,37.9447,37.1714,37.7365,621658.47919294,0
+SPSM.US,D,20220516,000000,37.5778,37.9216,37.3399,37.5778,502275.84546329,0
+SPSM.US,D,20220517,000000,38.1728,38.7182,38.0637,38.6982,546391.78711955,0
+SPSM.US,D,20220518,000000,38.3215,38.3764,37.2407,37.4688,1297255.3813707,0
+SPSM.US,D,20220519,000000,37.2011,37.7861,37.0672,37.33,519393.32704327,0
+SPSM.US,D,20220520,000000,37.6671,37.796,36.3682,37.1515,793240.75802356,0
+SPSM.US,D,20220523,000000,37.5085,37.7712,37.0669,37.568,939706.57186557,0
+SPSM.US,D,20220524,000000,37.2805,37.3349,36.4171,37.1714,527172.44178676,0
+SPSM.US,D,20220525,000000,37.0822,38.1232,37.0129,37.9349,1235767.7980261,0
+SPSM.US,D,20220526,000000,38.153,38.9065,38.1332,38.738,449864.40027207,0
+SPSM.US,D,20220527,000000,38.9561,39.6402,38.9561,39.6402,616239.422598,0
+SPSM.US,D,20220531,000000,39.4816,39.4915,38.9759,39.2138,305223.0929218,0
+SPSM.US,D,20220601,000000,39.3824,39.5014,38.5397,39.0553,675235.83345242,0
+SPSM.US,D,20220602,000000,39.1048,39.8385,39.0553,39.8385,1245003.2905331,0
+SPSM.US,D,20220603,000000,39.5014,39.5807,39.2536,39.4419,322145.92013313,0
+SPSM.US,D,20220606,000000,39.7889,39.8584,39.4717,39.7295,503935.95474214,0
+SPSM.US,D,20220607,000000,39.432,40.1657,39.3428,40.1657,335212.97712996,0
+SPSM.US,D,20220608,000000,39.9872,39.9872,39.3327,39.4915,237856.54421491,0
+SPSM.US,D,20220609,000000,39.3428,39.3626,38.7182,38.7182,293216.0449481,0
+SPSM.US,D,20220610,000000,38.153,38.3116,37.5878,37.7861,1730820.2518399,0
+SPSM.US,D,20220613,000000,36.7946,37.0128,35.9419,36.0807,728275.6189114,0
+SPSM.US,D,20220614,000000,36.1799,36.3286,35.6933,35.9816,842766.67912802,0
+SPSM.US,D,20220615,000000,36.3584,36.7549,35.7634,36.3286,433667.74479877,0
+SPSM.US,D,20220616,000000,35.5354,35.5751,34.3502,34.534,892316.80595709,0
+SPSM.US,D,20220617,000000,34.6926,35.238,34.4943,34.762,854236.15830123,0
+SPSM.US,D,20220621,000000,35.3446,35.6828,35.0255,35.2849,519825.26791004,0
+SPSM.US,D,20220622,000000,34.8467,35.4841,34.8268,35.2351,829991.7477676,0
+SPSM.US,D,20220623,000000,35.2849,35.5737,34.9562,35.5139,1170862.9981226,0
+SPSM.US,D,20220624,000000,35.7828,36.5895,35.743,36.5696,1120014.717342,0
+SPSM.US,D,20220627,000000,36.7389,37.1323,36.5298,36.9082,581556.12505511,0
+SPSM.US,D,20220628,000000,37.1572,37.4005,36.3306,36.3605,1123163.6156147,0
+SPSM.US,D,20220629,000000,36.3804,36.3804,35.6474,36.0119,451055.57884808,0
+SPSM.US,D,20220630,000000,35.4641,36.2509,35.2749,35.8326,469894.74638371,0
+SPSM.US,D,20220701,000000,35.733,36.2708,35.4071,36.1712,558036.78696817,0
+SPSM.US,D,20220705,000000,35.6434,36.231,35.1654,36.231,481894.9004834,0
+SPSM.US,D,20220706,000000,36.1712,36.2708,35.4473,35.8127,411358.97670791,0
+SPSM.US,D,20220707,000000,36.0916,36.5269,36.0916,36.46,366017.25145265,0
+SPSM.US,D,20220708,000000,36.3704,36.6094,36.0773,36.3704,682820.91803927,0
+SPSM.US,D,20220711,000000,36.1115,36.2609,35.7945,35.9023,237982.80669896,0
+SPSM.US,D,20220712,000000,35.8027,36.221,35.6334,35.8127,4950208.6604461,0
+SPSM.US,D,20220713,000000,35.3845,35.8725,35.2563,35.743,452948.33179577,0
+SPSM.US,D,20220714,000000,35.1853,35.4641,34.8869,35.4442,320285.93036519,0
+SPSM.US,D,20220715,000000,35.8426,36.221,35.4542,36.1513,286634.08830202,0
+SPSM.US,D,20220718,000000,36.5596,36.7489,36.0318,36.1513,260089.35783767,0
+SPSM.US,D,20220719,000000,36.5497,37.4858,36.5497,37.4261,580232.70416118,0
+SPSM.US,D,20220720,000000,37.3962,38.0037,37.3265,37.934,550438.66412721,0
+SPSM.US,D,20220721,000000,37.7647,38.0535,37.3265,38.0535,956078.21336028,0
+SPSM.US,D,20220722,000000,38.1332,38.2128,37.3663,37.7049,588885.14562022,0
+SPSM.US,D,20220725,000000,37.8344,38.0634,37.6153,37.934,635300.26763998,0
+SPSM.US,D,20220726,000000,37.7846,37.934,37.6452,37.7448,312480.96025249,0
+SPSM.US,D,20220727,000000,37.9937,38.7642,37.8893,38.6012,246405.30628796,0
+SPSM.US,D,20220728,000000,38.7307,39.144,38.3174,39.0992,750312.37129093,0
+SPSM.US,D,20220729,000000,39.1589,39.5175,39.0348,39.4478,819960.6592013,0
+SPSM.US,D,20220801,000000,39.1988,39.7814,38.9,39.5573,436078.22979352,0
+SPSM.US,D,20220802,000000,39.398,39.6669,39.1191,39.2187,771121.60847292,0
+SPSM.US,D,20220803,000000,39.4577,39.6694,39.2218,39.5673,308445.43022767,0
+SPSM.US,D,20220804,000000,39.5573,39.5573,39.1819,39.2585,305131.85742799,0
+SPSM.US,D,20220805,000000,38.9299,39.4866,38.89,39.4478,567377.04581139,0
+SPSM.US,D,20220808,000000,39.5971,40.0154,39.5274,39.6967,334335.47903583,0
+SPSM.US,D,20220809,000000,39.5573,39.5573,38.9499,39.149,1479658.8637766,0
+SPSM.US,D,20220810,000000,39.7963,40.0851,39.6071,40.0055,2040896.7628919,0
+SPSM.US,D,20220811,000000,40.3142,40.7026,40.2146,40.2644,457990.9871291,0
+SPSM.US,D,20220812,000000,40.4536,41.0014,40.31,40.9914,406617.55526546,0
+SPSM.US,D,20220815,000000,40.6628,41.1607,40.5672,41.1607,295349.78887814,0
+SPSM.US,D,20220816,000000,41.1109,41.5192,40.9516,41.3499,510692.86045153,0
+SPSM.US,D,20220817,000000,40.9516,41.0412,40.5544,40.7623,451639.97259638,0
+SPSM.US,D,20220818,000000,40.7922,41.1866,40.7126,41.1308,504015.50920369,0
+SPSM.US,D,20220819,000000,40.7325,40.7823,40.2345,40.4038,460871.78723889,0
+SPSM.US,D,20220822,000000,39.8461,39.876,39.379,39.4776,436407.57884755,0
+SPSM.US,D,20220823,000000,39.5573,39.8561,39.4029,39.4577,401952.4464087,0
+SPSM.US,D,20220824,000000,39.4079,39.7347,39.255,39.5673,260834.40966111,0
+SPSM.US,D,20220825,000000,39.6967,40.3341,39.6071,40.3341,258258.85989409,0
+SPSM.US,D,20220826,000000,40.3441,40.3441,38.9707,39.0394,355100.53524716,0
+SPSM.US,D,20220829,000000,38.6809,38.9697,38.5814,38.6411,611209.58927334,0
+SPSM.US,D,20220830,000000,38.7606,38.7606,37.934,38.1033,409286.48753866,0
+SPSM.US,D,20220831,000000,38.1531,38.2327,37.685,37.7348,698906.80781226,0
+SPSM.US,D,20220901,000000,37.3962,37.436,36.8634,37.2966,697077.31398165,0
+SPSM.US,D,20220902,000000,37.7348,37.7829,36.8086,37.0377,975824.09490746,0
+SPSM.US,D,20220906,000000,37.1273,37.1731,36.3405,36.5198,388908.01482062,0
+SPSM.US,D,20220907,000000,36.47,37.2119,36.46,37.1373,676570.31480351,0
+SPSM.US,D,20220908,000000,36.8783,37.3364,36.6044,37.3364,386412.79409117,0
+SPSM.US,D,20220909,000000,37.6452,38.0933,37.6452,38.0535,315052.49356764,0
+SPSM.US,D,20220912,000000,38.3124,38.5714,38.2228,38.5315,422736.58076645,0
+SPSM.US,D,20220913,000000,37.7248,37.7936,36.8883,37.0476,968890.69485237,0
+SPSM.US,D,20220914,000000,37.1173,37.1472,36.6293,37.0377,367016.3438574,0
+SPSM.US,D,20220915,000000,36.8186,37.2866,36.5896,36.7289,1375132.7118672,0
+SPSM.US,D,20220916,000000,36.3007,36.4949,35.9812,36.47,497385.35126542,0
+SPSM.US,D,20220919,000000,36.1,36.915,36.1,36.91,311161,0
+SPSM.US,D,20220920,000000,36.54,36.54,36.1293,36.41,445039,0
+SPSM.US,D,20220921,000000,36.72,37.07,36.01,36.02,267714,0
+SPSM.US,D,20220922,000000,35.97,35.99,35.14,35.26,480684,0
+SPSM.US,D,20220923,000000,34.79,34.815,34.02,34.46,841197,0
+SPSM.US,D,20220926,000000,34.32,34.88,33.87,33.99,677274,0
+SPSM.US,D,20220927,000000,34.35,34.57,33.73,34.01,630912,0
+SPSM.US,D,20220928,000000,34.2,35.14,34.0422,34.94,762556,0
+SPSM.US,D,20220929,000000,34.49,34.495,33.82,34.22,1812491,0
+SPSM.US,D,20220930,000000,34.17,34.83,33.99,34.06,544358,0
+SPSM.US,D,20221003,000000,34.47,35.1,34.06,34.91,805439,0
+SPSM.US,D,20221004,000000,35.47,36.24,35.47,36.24,1450315,0
+SPSM.US,D,20221005,000000,35.72,36.11,35.41,35.97,546855,0
+SPSM.US,D,20221006,000000,35.82,36.2137,35.6461,35.81,916628,0
+SPSM.US,D,20221007,000000,35.45,35.53,34.75,34.89,483614,0
+SPSM.US,D,20221010,000000,35.04,35.21,34.7,34.92,726687,0
+SPSM.US,D,20221011,000000,34.72,35.41,34.47,35.01,733449,0
+SPSM.US,D,20221012,000000,34.99,35.03,34.5778,34.79,820059,0
+SPSM.US,D,20221013,000000,34.14,35.85,33.89,35.69,942247,0
+SPSM.US,D,20221014,000000,35.93,36.14,34.83,34.84,3319398,0
+SPSM.US,D,20221017,000000,35.51,35.94,35.49,35.84,723100,0
+SPSM.US,D,20221018,000000,36.53,36.84,35.95,36.22,1000733,0
+SPSM.US,D,20221019,000000,35.9,36.13,35.28,35.68,529699,0
+SPSM.US,D,20221020,000000,35.69,36.06,35.05,35.15,862844,0
+SPSM.US,D,20221021,000000,35.28,36.1213,35.138,36.01,712208,0
+SPSM.US,D,20221024,000000,36.14,36.4,35.85,36.31,1706914,0
+SPSM.US,D,20221025,000000,36.36,37.34,36.36,37.18,1112918,0
+SPSM.US,D,20221026,000000,37.4,37.97,37.1,37.34,1045649,0
+SPSM.US,D,20221027,000000,37.53,38.01,37.38,37.4,992614,0
+SPSM.US,D,20221028,000000,37.61,38.29,37.3868,38.25,522683,0
+SPSM.US,D,20221031,000000,38.05,38.375,37.87,38.19,829266,0
+SPSM.US,D,20221101,000000,38.62,38.62,38.18,38.37,675316,0
+SPSM.US,D,20221102,000000,38.13,38.51,37.05,37.09,1178762,0
+SPSM.US,D,20221103,000000,36.64,37.1179,36.3,36.84,898335,0
+SPSM.US,D,20221104,000000,37.35,37.63,36.78,37.42,1087221,0
+SPSM.US,D,20221107,000000,37.67,37.895,37.35,37.83,972296,0
+SPSM.US,D,20221108,000000,37.95,38.3157,37.45,37.89,997061,0
+SPSM.US,D,20221109,000000,37.52,37.74,36.9,36.96,2002237,0
+SPSM.US,D,20221110,000000,38.39,39.19,38.3,39.17,988774,0
+SPSM.US,D,20221111,000000,39.28,39.75,39.25,39.38,662541,0
+SPSM.US,D,20221114,000000,39.21,39.6,38.97,39,1579353,0
+SPSM.US,D,20221115,000000,39.59,39.93,39.24,39.51,807157,0
+SPSM.US,D,20221116,000000,39.3,39.32,38.786,38.86,835071,0
+SPSM.US,D,20221117,000000,38.35,38.71,38.19,38.71,732532,0
+SPSM.US,D,20221118,000000,39.11,39.26,38.75,38.95,1023391,0
+SPSM.US,D,20221121,000000,38.78,38.89,38.56,38.86,499560,0
+SPSM.US,D,20221122,000000,39.06,39.33,38.91,39.28,621685,0
+SPSM.US,D,20221123,000000,39.23,39.48,39.0684,39.36,470288,0
+SPSM.US,D,20221125,000000,39.37,39.62,39.31,39.41,167282,0
+SPSM.US,D,20221128,000000,39.12,39.2,38.5582,38.68,534711,0
+SPSM.US,D,20221129,000000,38.71,39.01,38.7,38.84,718667,0
+SPSM.US,D,20221130,000000,38.88,39.79,38.43,39.79,1688834,0
+SPSM.US,D,20221201,000000,39.96,40.11,39.55,39.71,723469,0
+SPSM.US,D,20221202,000000,39.26,40.02,39.22,39.85,654361,0
+SPSM.US,D,20221205,000000,39.58,39.58,38.63,38.79,748986,0
+SPSM.US,D,20221206,000000,38.74,38.825,38.165,38.4,691888,0
+SPSM.US,D,20221207,000000,38.31,38.6476,38.15,38.25,1015445,0
+SPSM.US,D,20221208,000000,38.39,38.785,38.23,38.43,803409,0
+SPSM.US,D,20221209,000000,38.18,38.39,37.97,38,1729168,0
+SPSM.US,D,20221212,000000,38.04,38.44,37.85,38.38,505949,0
+SPSM.US,D,20221213,000000,39.47,39.73,38.4,38.58,653381,0
+SPSM.US,D,20221214,000000,38.49,38.845,38.015,38.24,796391,0
+SPSM.US,D,20221215,000000,37.78,37.88,37.22,37.37,652515,0
+SPSM.US,D,20221216,000000,37,37.15,36.6701,36.97,665217,0
+SPSM.US,D,20221219,000000,36.86,36.95,36.45,36.57,618008,0
+SPSM.US,D,20221220,000000,36.49,36.9,36.3709,36.7,636499,0
+SPSM.US,D,20221221,000000,36.98,37.4399,36.98,37.25,654241,0
+SPSM.US,D,20221222,000000,36.93,36.949,36.2,36.81,749163,0
+SPSM.US,D,20221223,000000,36.77,37.08,36.61,37.07,721606,0
+SPSM.US,D,20221227,000000,37.07,37.1793,36.8,37.05,635953,0
+SPSM.US,D,20221228,000000,37.02,37.18,36.31,36.34,1235251,0
+SPSM.US,D,20221229,000000,36.56,37.22,36.5222,37.14,733819,0
+SPSM.US,D,20221230,000000,36.8,37.04,36.68,36.97,918555,0
+SPSM.US,D,20230103,000000,37.28,37.5219,36.6197,36.91,760699,0
+SPSM.US,D,20230104,000000,37.17,37.63,37.15,37.37,687773,0
+SPSM.US,D,20230105,000000,37.14,37.22,36.73,37.05,828593,0
+SPSM.US,D,20230106,000000,37.33,37.979,37.19,37.91,470101,0
+SPSM.US,D,20230109,000000,38.13,38.345,37.835,37.9,2526327,0
+SPSM.US,D,20230110,000000,37.82,38.41,37.76,38.41,439417,0
+SPSM.US,D,20230111,000000,38.49,38.84,38.4701,38.84,1541868,0
+SPSM.US,D,20230112,000000,39,39.415,38.71,39.37,1236211,0
+SPSM.US,D,20230113,000000,39.1,39.665,39.02,39.62,842743,0
+SPSM.US,D,20230117,000000,39.58,39.73,39.38,39.47,1264332,0
+SPSM.US,D,20230118,000000,39.58,39.855,38.815,38.83,889274,0
+SPSM.US,D,20230119,000000,38.57,38.6809,38.22,38.51,892965,0
+SPSM.US,D,20230120,000000,38.65,39.11,38.37,39.11,660919,0
+SPSM.US,D,20230123,000000,39.15,39.67,39.059,39.54,838678,0
+SPSM.US,D,20230124,000000,39.37,39.56,39.1999,39.39,918582,0
+SPSM.US,D,20230125,000000,39.07,39.52,38.85,39.51,631875,0
+SPSM.US,D,20230126,000000,39.76,39.9,39.3,39.76,882287,0
+SPSM.US,D,20230127,000000,39.67,40.07,39.59,39.94,817233,0
+SPSM.US,D,20230130,000000,39.57,39.98,39.45,39.5,647174,0
+SPSM.US,D,20230131,000000,39.59,40.49,39.59,40.49,693262,0
+SPSM.US,D,20230201,000000,40.39,41.45,40.22,41.12,1204322,0
+SPSM.US,D,20230202,000000,41.39,42.1875,41.39,42.08,1066847,0
+SPSM.US,D,20230203,000000,41.62,42.26,41.62,41.94,816570,0
+SPSM.US,D,20230206,000000,41.67,41.7042,41.09,41.28,542797,0
+SPSM.US,D,20230207,000000,41.1,41.63,40.78,41.54,985243,0
+SPSM.US,D,20230208,000000,41.26,41.4,40.81,40.95,373362,0
+SPSM.US,D,20230209,000000,41.24,41.34,40.27,40.4,738004,0
+SPSM.US,D,20230210,000000,40.21,40.5499,40.09,40.5,622631,0
+SPSM.US,D,20230213,000000,40.52,41,40.32,40.99,486412,0
+SPSM.US,D,20230214,000000,40.79,41.1799,40.44,40.87,592499,0
+SPSM.US,D,20230215,000000,40.55,41.26,40.4801,41.26,444619,0
+SPSM.US,D,20230216,000000,40.78,41.3375,40.6,40.98,603983,0
+SPSM.US,D,20230217,000000,40.84,41.09,40.66,41.01,1019273,0
+SPSM.US,D,20230221,000000,40.66,40.66,39.8,39.83,714946,0
+SPSM.US,D,20230222,000000,39.91,40.21,39.7622,39.94,782955,0
+SPSM.US,D,20230223,000000,40.24,40.39,39.7,40.23,579551,0
+SPSM.US,D,20230224,000000,39.74,39.93,39.495,39.89,1085450,0
+SPSM.US,D,20230227,000000,40.26,40.44,39.88,40.02,508411,0
+SPSM.US,D,20230228,000000,39.92,40.345,39.92,39.98,1362853,0
+SPSM.US,D,20230301,000000,39.94,40.21,39.76,40.08,898871,0
+SPSM.US,D,20230302,000000,39.78,40.27,39.65,40.21,517925,0
+SPSM.US,D,20230303,000000,40.38,40.75,40.06,40.67,641998,0
+SPSM.US,D,20230306,000000,40.68,40.68,39.56,39.75,705343,0
+SPSM.US,D,20230307,000000,39.75,39.81,39.225,39.35,673843,0
+SPSM.US,D,20230308,000000,39.33,39.5317,39.09,39.4,530590,0
+SPSM.US,D,20230309,000000,39.45,39.51,38.48,38.51,3351338,0
+SPSM.US,D,20230310,000000,38.26,38.32,37.16,37.52,2714704,0
+SPSM.US,D,20230313,000000,36.77,37.33,36.38,36.63,2094297,0
+SPSM.US,D,20230314,000000,37.76,37.97,36.97,37.4,1332579,0
+SPSM.US,D,20230315,000000,36.57,36.83,36.1194,36.8,1940247,0
+SPSM.US,D,20230316,000000,36.42,37.6,36.11,37.38,1890498,0
+SPSM.US,D,20230317,000000,36.98,37.01,36.23,36.31,1734142,0
+SPSM.US,D,20230320,000000,36.5,37.16,36.5,36.71,1442498,0
+SPSM.US,D,20230321,000000,37.37,37.71,37.135,37.32,1332562,0
+SPSM.US,D,20230322,000000,37.29,37.46,36.31,36.34,2896832,0
+SPSM.US,D,20230323,000000,36.56,36.8801,35.73,36.04,1941986,0
+SPSM.US,D,20230324,000000,35.68,36.4712,35.465,36.44,786289,0
+SPSM.US,D,20230327,000000,36.88,36.99,36.54,36.79,767455,0
+SPSM.US,D,20230328,000000,36.67,36.98,36.58,36.82,706145,0
+SPSM.US,D,20230329,000000,37.19,37.19,36.795,37.07,883255,0
+SPSM.US,D,20230330,000000,37.33,37.4,36.915,37.08,555523,0
+SPSM.US,D,20230331,000000,37.31,37.77,37.23,37.77,1378692,0
+SPSM.US,D,20230403,000000,37.82,38.02,37.3461,37.77,1532773,0
+SPSM.US,D,20230404,000000,37.93,37.93,36.8247,37.05,703483,0
+SPSM.US,D,20230405,000000,36.89,36.94,36.54,36.76,661777,0
+SPSM.US,D,20230406,000000,36.77,36.87,36.55,36.75,564587,0
+SPSM.US,D,20230410,000000,36.63,37.255,36.62,37.21,779817,0
+SPSM.US,D,20230411,000000,37.37,37.7,37.275,37.5,578534,0
+SPSM.US,D,20230412,000000,37.81,37.81,37.14,37.21,874434,0
+SPSM.US,D,20230413,000000,37.36,37.605,37.15,37.53,2620116,0
+SPSM.US,D,20230414,000000,37.58,37.7798,36.97,37.2,487200,0
+SPSM.US,D,20230417,000000,37.27,37.46,37.1,37.46,622109,0
+SPSM.US,D,20230418,000000,37.59,37.5999,37.0213,37.25,944231,0
+SPSM.US,D,20230419,000000,37.09,37.42,36.95,37.36,841101,0
+SPSM.US,D,20230420,000000,37.12,37.39,36.9834,37.2,1724157,0
+SPSM.US,D,20230421,000000,37.24,37.32,36.84,37.1,813890,0
+SPSM.US,D,20230424,000000,37.09,37.34,36.9625,37.12,482187,0
+SPSM.US,D,20230425,000000,36.79,36.79,36.13,36.13,593495,0
+SPSM.US,D,20230426,000000,36,36.22,35.705,35.8,1073291,0
+SPSM.US,D,20230427,000000,35.95,36.41,35.79,36.38,645078,0
+SPSM.US,D,20230428,000000,36.36,36.83,36.35,36.73,614889,0
+SPSM.US,D,20230501,000000,36.69,37.16,36.59,36.71,919270,0
+SPSM.US,D,20230502,000000,36.48,36.48,35.52,36.01,850846,0
+SPSM.US,D,20230503,000000,36.1,36.68,35.99,36.03,1040932,0
+SPSM.US,D,20230504,000000,35.77,35.849,35.24,35.57,773647,0
+SPSM.US,D,20230505,000000,36.18,36.55,36.15,36.46,764092,0
+SPSM.US,D,20230508,000000,36.65,36.69,36.12,36.28,662389,0
+SPSM.US,D,20230509,000000,36.07,36.23,35.84,36.05,1107915,0
+SPSM.US,D,20230510,000000,36.54,36.58,35.81,36.2,922413,0
+SPSM.US,D,20230511,000000,35.95,36.03,35.705,35.96,790050,0
+SPSM.US,D,20230512,000000,36.1,36.13,35.621,35.85,669444,0
+SPSM.US,D,20230515,000000,35.99,36.4099,35.9121,36.26,630536,0
+SPSM.US,D,20230516,000000,36.07,36.07,35.75,35.79,650252,0
+SPSM.US,D,20230517,000000,36.02,36.69,35.8,36.64,1271769,0
+SPSM.US,D,20230518,000000,36.51,37.01,36.4,36.92,940436,0
+SPSM.US,D,20230519,000000,37.19,37.28,36.47,36.68,593341,0
+SPSM.US,D,20230522,000000,36.74,37.12,36.56,36.96,511009,0
+SPSM.US,D,20230523,000000,36.85,37.4788,36.83,36.92,1160882,0
+SPSM.US,D,20230524,000000,36.76,36.8,36.3,36.47,1001366,0
+SPSM.US,D,20230525,000000,36.4,36.48,35.98,36.34,1157260,0
+SPSM.US,D,20230526,000000,36.36,36.82,36.31,36.75,485953,0
+SPSM.US,D,20230530,000000,36.87,36.949,36.4404,36.57,778391,0
+SPSM.US,D,20230531,000000,36.42,36.6446,35.85,36.09,2819105,0
+SPSM.US,D,20230601,000000,36.12,36.52,35.915,36.4,515666,0
+SPSM.US,D,20230602,000000,36.91,37.93,36.87,37.91,1057087,0
+SPSM.US,D,20230605,000000,37.77,37.77,36.73,37.13,1277942,0
+SPSM.US,D,20230606,000000,36.93,38.12,36.93,38.01,586561,0
+SPSM.US,D,20230607,000000,38.25,39.05,38.25,38.94,703691,0
+SPSM.US,D,20230608,000000,38.8,38.9362,38.36,38.67,1474567,0
+SPSM.US,D,20230609,000000,38.66,38.68,38.28,38.4,1499671,0
+SPSM.US,D,20230612,000000,38.4,38.69,38.18,38.5,658958,0
+SPSM.US,D,20230613,000000,38.61,39.0999,38.56,38.81,1193930,0
+SPSM.US,D,20230614,000000,38.87,39.08,38.12,38.3,2039178,0
+SPSM.US,D,20230615,000000,38.16,38.69,38.16,38.66,1170602,0
+SPSM.US,D,20230616,000000,38.78,38.87,38.22,38.46,1337029,0
+SPSM.US,D,20230620,000000,38.35,38.4189,38.11,38.32,733703,0
+SPSM.US,D,20230621,000000,38.12,38.5,37.98,38.24,636899,0
+SPSM.US,D,20230622,000000,38.19,38.19,37.715,37.85,2272423,0
+SPSM.US,D,20230623,000000,37.46,37.735,37.14,37.22,1893973,0
+SPSM.US,D,20230626,000000,37.24,37.8,37.24,37.48,714752,0
+SPSM.US,D,20230627,000000,37.59,38.24,37.431,38.14,796915,0
+SPSM.US,D,20230628,000000,38.06,38.22,37.84,38.19,1041802,0
+SPSM.US,D,20230629,000000,38.3,38.8717,38.25,38.83,761919,0
+SPSM.US,D,20230630,000000,39.11,39.12,38.81,38.84,735225,0
+SPSM.US,D,20230703,000000,38.82,39.1999,38.7754,39.11,1288871,0
+SPSM.US,D,20230705,000000,38.97,38.97,38.47,38.55,2478217,0
+SPSM.US,D,20230706,000000,38.11,38.11,37.59,37.98,1090040,0
+SPSM.US,D,20230707,000000,38.03,38.6736,38.03,38.33,618378,0
+SPSM.US,D,20230710,000000,38.31,38.9397,38.23,38.83,670890,0
+SPSM.US,D,20230711,000000,39.01,39.25,38.88,39.19,577317,0
+SPSM.US,D,20230712,000000,39.73,39.869,39.5499,39.65,1224164,0
+SPSM.US,D,20230713,000000,39.79,39.91,39.55,39.89,870349,0
+SPSM.US,D,20230714,000000,39.86,39.86,39.2408,39.52,943412,0
+SPSM.US,D,20230717,000000,39.5,39.99,39.44,39.83,927002,0
+SPSM.US,D,20230718,000000,39.9,40.45,39.88,40.42,858294,0
+SPSM.US,D,20230719,000000,40.54,40.68,40.37,40.64,667769,0
+SPSM.US,D,20230720,000000,40.62,40.62,40.15,40.3,718167,0
+SPSM.US,D,20230721,000000,40.58,40.59,40.12,40.19,749575,0
+SPSM.US,D,20230724,000000,40.21,40.57,40.16,40.44,7583370,0
+SPSM.US,D,20230725,000000,40.34,40.64,40.28,40.42,2786597,0
+SPSM.US,D,20230726,000000,40.35,40.7999,40.29,40.65,1010649,0
+SPSM.US,D,20230727,000000,40.93,40.9493,40.125,40.28,816814,0
+SPSM.US,D,20230728,000000,40.62,40.79,40.47,40.64,657408,0
+SPSM.US,D,20230731,000000,40.73,41.02,40.71,41.02,993941,0
+SPSM.US,D,20230801,000000,40.74,40.8613,40.4203,40.77,1080014,0
+SPSM.US,D,20230802,000000,40.45,40.55,40.28,40.46,1258822,0
+SPSM.US,D,20230803,000000,40.32,40.47,39.96,40.32,790124,0
+SPSM.US,D,20230804,000000,40.33,40.6782,40.15,40.3,883606,0
+SPSM.US,D,20230807,000000,40.4,40.55,40.175,40.52,892775,0
+SPSM.US,D,20230808,000000,40.05,40.276,39.68,40.23,584943,0
+SPSM.US,D,20230809,000000,40.28,40.28,39.76,39.94,4235355,0
+SPSM.US,D,20230810,000000,40.13,40.52,39.67,39.83,1129141,0
+SPSM.US,D,20230811,000000,39.68,39.97,39.63,39.78,765574,0
+SPSM.US,D,20230814,000000,39.61,39.61,39.27,39.61,619028,0
+SPSM.US,D,20230815,000000,39.34,39.34,39.105,39.14,1442226,0
+SPSM.US,D,20230816,000000,39.08,39.3696,38.68,38.69,1362834,0
+SPSM.US,D,20230817,000000,38.8,38.9,38.29,38.3,954081,0
+SPSM.US,D,20230818,000000,37.99,38.61,37.98,38.46,783336,0
+SPSM.US,D,20230821,000000,38.51,38.62,38.1198,38.3,936780,0
+SPSM.US,D,20230822,000000,38.44,38.57,38.1096,38.22,861895,0
+SPSM.US,D,20230823,000000,38.3,38.7,38.16,38.61,1647124,0
+SPSM.US,D,20230824,000000,38.56,38.89,38.23,38.26,1016402,0
+SPSM.US,D,20230825,000000,38.38,38.5914,37.9,38.31,1084109,0
+SPSM.US,D,20230828,000000,38.51,38.92,38.51,38.63,1065306,0
+SPSM.US,D,20230829,000000,38.66,39.17,38.46,39.16,555446,0
+SPSM.US,D,20230830,000000,39.12,39.465,39.02,39.35,700611,0
+SPSM.US,D,20230831,000000,39.41,39.59,39.27,39.28,901426,0
+SPSM.US,D,20230901,000000,39.61,39.93,39.55,39.71,1127311,0
+SPSM.US,D,20230905,000000,39.38,39.4,38.51,38.53,1126811,0
+SPSM.US,D,20230906,000000,38.62,38.89,38.225,38.42,1396672,0
+SPSM.US,D,20230907,000000,38.28,38.34,37.9591,38.15,1067705,0
+SPSM.US,D,20230908,000000,38.17,38.19,37.888,37.98,743783,0
+SPSM.US,D,20230911,000000,38.25,38.34,38,38.01,844647,0
+SPSM.US,D,20230912,000000,37.98,38.17,37.92,37.97,1186954,0
+SPSM.US,D,20230913,000000,38.02,38.09,37.665,37.78,906289,0
+SPSM.US,D,20230914,000000,38.12,38.427,38.1,38.41,1199268,0
+SPSM.US,D,20230915,000000,38.28,38.3,37.8,38.04,1462882,0
+SPSM.US,D,20230918,000000,38.01,38.03,37.77,37.78,951911,0
+SPSM.US,D,20230919,000000,37.81,38.02,37.5625,37.69,1058764,0
+SPSM.US,D,20230920,000000,37.87,38.0767,37.34,37.34,940904,0
+SPSM.US,D,20230921,000000,37.16,37.17,36.815,36.82,888125,0
+SPSM.US,D,20230922,000000,36.93,37.07,36.695,36.72,1044618,0
+SPSM.US,D,20230925,000000,36.52,36.97,36.51,36.89,1365341,0
+SPSM.US,D,20230926,000000,36.63,36.88,36.34,36.35,924272,0
+SPSM.US,D,20230927,000000,36.59,36.9,36.43,36.71,2022436,0
+SPSM.US,D,20230928,000000,36.74,37.35,36.74,37.13,5572998,0
+SPSM.US,D,20230929,000000,37.42,37.42,36.805,36.9,927966,0
+SPSM.US,D,20231002,000000,36.83,36.9,36.211,36.4,1474494,0
+SPSM.US,D,20231003,000000,36.2,36.3,35.66,35.79,1333075,0
+SPSM.US,D,20231004,000000,35.79,35.96,35.4301,35.87,887413,0
+SPSM.US,D,20231005,000000,35.79,36.01,35.59,35.83,1458159,0
+SPSM.US,D,20231006,000000,35.59,36.3,35.3939,36.05,922229,0
+SPSM.US,D,20231009,000000,35.85,36.4593,35.69,36.34,971761,0
+SPSM.US,D,20231010,000000,36.48,36.9771,36.41,36.74,1782062,0
+SPSM.US,D,20231011,000000,36.81,37.04,36.54,36.81,923117,0
+SPSM.US,D,20231012,000000,36.87,36.87,35.87,36.11,759048,0
+SPSM.US,D,20231013,000000,36.24,36.28,35.5901,35.67,1098730,0
+SPSM.US,D,20231016,000000,35.94,36.39,35.89,36.32,923292,0
+SPSM.US,D,20231017,000000,36.09,37.05,36.09,36.76,1269823,0
+SPSM.US,D,20231018,000000,36.45,36.49,35.993,36.05,1220766,0
+SPSM.US,D,20231019,000000,35.98,36.25,35.43,35.48,1197819,0
+SPSM.US,D,20231020,000000,35.63,35.66,35.06,35.09,1352617,0
+SPSM.US,D,20231023,000000,34.91,35.2667,34.755,34.76,1525783,0
+SPSM.US,D,20231024,000000,35,35.205,34.775,34.98,1511593,0
+SPSM.US,D,20231025,000000,34.71,34.8136,34.47,34.54,1264250,0
+SPSM.US,D,20231026,000000,34.64,35,34.455,34.62,1666128,0
+SPSM.US,D,20231027,000000,34.72,34.7699,34.1698,34.3,3199629,0
+SPSM.US,D,20231030,000000,34.61,34.81,34.24,34.48,1241127,0
+SPSM.US,D,20231031,000000,34.51,34.845,34.45,34.77,1656339,0
+SPSM.US,D,20231101,000000,34.72,34.95,34.44,34.94,1453597,0
+SPSM.US,D,20231102,000000,35.39,35.8881,35.3437,35.85,1138903,0
+SPSM.US,D,20231103,000000,36.53,37.085,36.53,36.85,1276677,0
+SPSM.US,D,20231106,000000,36.81,36.81,36.2999,36.48,1360721,0
+SPSM.US,D,20231107,000000,36.29,36.4199,36.1,36.24,1280838,0
+SPSM.US,D,20231108,000000,36.24,36.3,35.78,35.89,1598963,0
+SPSM.US,D,20231109,000000,36.1,36.1,35.34,35.42,2337831,0
+SPSM.US,D,20231110,000000,35.6,35.9,35.32,35.8,1076413,0
+SPSM.US,D,20231113,000000,35.63,35.92,35.49,35.77,2073441,0
+SPSM.US,D,20231114,000000,36.79,37.7468,36.79,37.74,1237917,0
+SPSM.US,D,20231115,000000,37.71,38.36,37.67,37.82,1823809,0
+SPSM.US,D,20231116,000000,37.66,37.8,37.095,37.23,1357245,0
+SPSM.US,D,20231117,000000,37.52,37.75,37.49,37.63,1212263,0
+SPSM.US,D,20231120,000000,37.63,37.83,37.4497,37.78,4765559,0
+SPSM.US,D,20231121,000000,37.54,37.64,37.315,37.34,1084634,0
+SPSM.US,D,20231122,000000,37.53,37.78,37.38,37.51,1113975,0
+SPSM.US,D,20231124,000000,37.55,37.78,37.46,37.71,764213,0
+SPSM.US,D,20231127,000000,37.56,37.6757,37.32,37.6,700346,0
+SPSM.US,D,20231128,000000,37.58,37.6755,37.26,37.42,1196708,0
+SPSM.US,D,20231129,000000,37.73,38.14,37.481,37.54,916172,0
+SPSM.US,D,20231130,000000,37.71,37.8,37.4,37.66,1166987,0
+SPSM.US,D,20231201,000000,37.59,38.76,37.3946,38.74,2148834,0
+SPSM.US,D,20231204,000000,38.49,39.26,38.49,39.23,1871069,0
+SPSM.US,D,20231205,000000,39.08,39.08,38.57,38.67,1429677,0
+SPSM.US,D,20231206,000000,38.9,39.44,38.55,38.58,1407351,0
+SPSM.US,D,20231207,000000,38.65,39.03,38.4903,39.02,1600323,0
+SPSM.US,D,20231208,000000,38.96,39.44,38.91,39.23,1423529,0
+SPSM.US,D,20231211,000000,39.25,39.52,39.195,39.49,2010725,0
+SPSM.US,D,20231212,000000,39.43,39.56,39.15,39.41,1331425,0
+SPSM.US,D,20231213,000000,39.46,40.7799,39.145,40.7,2283491,0
+SPSM.US,D,20231214,000000,41.37,42.155,41.37,41.92,3609184,0
+SPSM.US,D,20231215,000000,42.07,42.13,41.3,41.54,2560832,0
+SPSM.US,D,20231218,000000,41.4,41.51,41.12,41.19,1903563,0
+SPSM.US,D,20231219,000000,41.44,42.11,41.3993,42.04,1967587,0
+SPSM.US,D,20231220,000000,41.95,42.44,41.2605,41.27,2740723,0
+SPSM.US,D,20231221,000000,41.75,41.99,41.52,41.97,2117225,0
+SPSM.US,D,20231222,000000,42.12,42.5,41.95,42.2,1570612,0
+SPSM.US,D,20231226,000000,42.31,42.79,42.22,42.69,1502289,0
+SPSM.US,D,20231227,000000,42.86,43.02,42.6399,42.83,1695770,0
+SPSM.US,D,20231228,000000,42.69,42.89,42.54,42.73,2320005,0
+SPSM.US,D,20231229,000000,42.67,42.745,42.16,42.18,2460715,0
+SPSM.US,D,20240102,000000,41.83,42.3499,41.69,41.97,3550518,0
+SPSM.US,D,20240103,000000,41.57,41.7,40.75,40.82,1982051,0
+SPSM.US,D,20240104,000000,40.87,41.065,40.72,40.77,3158947,0
+SPSM.US,D,20240105,000000,40.55,41.15,40.44,40.62,1586438,0
+SPSM.US,D,20240108,000000,40.65,41.32,40.47,41.32,3231285,0
+SPSM.US,D,20240109,000000,40.85,41,40.5937,40.85,1494252,0
+SPSM.US,D,20240110,000000,40.83,41.025,40.54,40.97,1252473,0
+SPSM.US,D,20240111,000000,40.85,40.89,40.25,40.73,2348139,0
+SPSM.US,D,20240112,000000,41.15,41.32,40.48,40.64,1092713,0
+SPSM.US,D,20240116,000000,40.26,40.425,40.07,40.24,1811299,0
+SPSM.US,D,20240117,000000,39.71,40.04,39.55,39.85,1422155,0
+SPSM.US,D,20240118,000000,40.14,40.23,39.725,40.23,5169393,0
+SPSM.US,D,20240119,000000,40.47,40.67,39.9209,40.62,1643104,0
+SPSM.US,D,20240122,000000,40.89,41.51,40.89,41.47,2237420,0
+SPSM.US,D,20240123,000000,41.76,41.91,41.085,41.2,10873658,0
+SPSM.US,D,20240124,000000,41.64,41.73,40.8532,40.93,2308815,0
+SPSM.US,D,20240125,000000,41.46,41.61,40.905,41.24,1321633,0
+SPSM.US,D,20240126,000000,41.41,41.6001,41.135,41.26,2422639,0
+SPSM.US,D,20240129,000000,41.33,41.775,41.05,41.77,2005974,0
+SPSM.US,D,20240130,000000,41.57,41.768,41.42,41.54,1640752,0
+SPSM.US,D,20240131,000000,41.49,41.71,40.445,40.5,2558591,0
+SPSM.US,D,20240201,000000,40.77,41.005,40.115,40.97,2600237,0
+SPSM.US,D,20240202,000000,40.52,41,40.32,40.75,2438106,0
+SPSM.US,D,20240205,000000,40.38,40.38,39.815,40.11,2338459,0
+SPSM.US,D,20240206,000000,40.06,40.435,39.91,40.34,1271784,0
+SPSM.US,D,20240207,000000,40.46,40.46,40.04,40.26,3313356,0
+SPSM.US,D,20240208,000000,40.25,40.815,40.1,40.81,1334271,0
+SPSM.US,D,20240209,000000,40.9,41.31,40.66,41.31,2097352,0
+SPSM.US,D,20240212,000000,41.41,42.165,41.41,42.04,1666257,0
+SPSM.US,D,20240213,000000,40.76,41.15,40.1701,40.53,15358942,0
+SPSM.US,D,20240214,000000,41.05,41.37,40.655,41.22,1575837,0
+SPSM.US,D,20240215,000000,41.58,42.36,41.53,42.27,2518211,0
+SPSM.US,D,20240216,000000,41.76,42.25,41.66,41.83,1396291,0
+SPSM.US,D,20240220,000000,41.37,41.5968,41.27,41.43,1156853,0
+SPSM.US,D,20240221,000000,41.18,41.33,40.98,41.31,1397343,0
+SPSM.US,D,20240222,000000,41.35,41.4401,41.14,41.38,1907004,0
+SPSM.US,D,20240223,000000,41.39,41.73,41.2,41.46,2676075,0
+SPSM.US,D,20240226,000000,41.42,41.7401,41.29,41.5,2269743,0
+SPSM.US,D,20240227,000000,41.83,41.94,41.7013,41.83,1332540,0
+SPSM.US,D,20240228,000000,41.54,41.835,41.35,41.55,1935386,0
+SPSM.US,D,20240229,000000,41.95,42.22,41.6,41.8,1114394,0
+SPSM.US,D,20240301,000000,41.94,42.0799,41.53,42.01,1899191,0
+SPSM.US,D,20240304,000000,42.03,42.22,41.73,41.79,1666137,0
+SPSM.US,D,20240305,000000,41.64,41.9551,41.4901,41.6,2671867,0
+SPSM.US,D,20240306,000000,41.99,41.99,41.57,41.78,1737830,0
+SPSM.US,D,20240307,000000,42.05,42.34,42.01,42.1,1898632,0
+SPSM.US,D,20240308,000000,42.39,42.6763,41.92,42.04,1070164,0
+SPSM.US,D,20240311,000000,41.9,42.09,41.65,41.85,1206173,0
+SPSM.US,D,20240312,000000,41.85,41.92,41.49,41.72,1343418,0
+SPSM.US,D,20240313,000000,41.74,42.025,41.66,41.8,1700347,0
+SPSM.US,D,20240314,000000,41.77,41.77,40.845,41.16,1582725,0
+SPSM.US,D,20240315,000000,41.02,41.42,41.01,41.28,1858880,0
+SPSM.US,D,20240318,000000,41.28,41.315,40.97,41.04,908095,0
+SPSM.US,D,20240319,000000,40.92,41.3997,40.92,41.32,1664748,0
+SPSM.US,D,20240320,000000,41.2,42.195,41.1,42,1426192,0
+SPSM.US,D,20240321,000000,42.21,42.605,42.1501,42.5,1698635,0
+SPSM.US,D,20240322,000000,42.53,42.58,41.93,41.93,1332721,0
+SPSM.US,D,20240325,000000,42.04,42.26,41.83,41.83,1293119,0
+SPSM.US,D,20240326,000000,42.06,42.16,41.76,41.78,1380226,0
+SPSM.US,D,20240327,000000,42.12,42.82,42.11,42.82,1797651,0
+SPSM.US,D,20240328,000000,42.88,43.2595,42.85,43.04,1729368,0
+SPSM.US,D,20240401,000000,43.12,43.14,42.55,42.61,1802494,0
+SPSM.US,D,20240402,000000,42.15,42.1899,41.6064,41.87,1481454,0
+SPSM.US,D,20240403,000000,41.73,42.195,41.68,42.1,2416728,0
+SPSM.US,D,20240404,000000,42.49,42.62,41.64,41.77,1253354,0
+SPSM.US,D,20240405,000000,41.68,42.069,41.61,41.89,2017034,0
+SPSM.US,D,20240408,000000,42.06,42.3239,41.991,42.16,1464048,0
+SPSM.US,D,20240409,000000,42.26,42.495,42.025,42.38,1372288,0
+SPSM.US,D,20240410,000000,41.37,41.61,40.895,41.12,2503523,0
+SPSM.US,D,20240411,000000,41.33,41.4299,40.92,41.3,1845051,0
+SPSM.US,D,20240412,000000,41.1,41.25,40.52,40.71,1244743,0
+SPSM.US,D,20240415,000000,40.86,41.09,40.1235,40.27,1585551,0
+SPSM.US,D,20240416,000000,40.03,40.3,39.755,40.06,1749596,0
+SPSM.US,D,20240417,000000,40.35,40.42,39.75,39.75,1399645,0
+SPSM.US,D,20240418,000000,39.88,40.3201,39.68,39.81,2180752,0
+SPSM.US,D,20240419,000000,39.69,40.27,39.6485,40.19,1506268,0
+SPSM.US,D,20240422,000000,40.33,40.7384,40.1199,40.5,1114916,0
+SPSM.US,D,20240423,000000,40.52,41.395,40.47,41.27,1688332,0
+SPSM.US,D,20240424,000000,41.16,41.295,40.87,41.11,2321869,0
+SPSM.US,D,20240425,000000,40.73,40.93,40.34,40.86,2986521,0
+SPSM.US,D,20240426,000000,40.91,41.295,40.85,41.11,1052117,0
+SPSM.US,D,20240429,000000,41.33,41.5,41.25,41.44,681934,0
+SPSM.US,D,20240430,000000,41.08,41.195,40.64,40.67,1809597,0
+SPSM.US,D,20240501,000000,40.71,41.5351,40.645,40.79,1592827,0
+SPSM.US,D,20240502,000000,41.24,41.43,40.83,41.36,808498,0
+SPSM.US,D,20240503,000000,42.01,42.1698,41.5711,41.73,994786,0
+SPSM.US,D,20240506,000000,42,42.2263,41.97,42.16,981113,0
+SPSM.US,D,20240507,000000,42.25,42.575,42.22,42.28,1209305,0
+SPSM.US,D,20240508,000000,41.83,42.17,41.7401,42.15,886444,0
+SPSM.US,D,20240509,000000,42.22,42.66,42.11,42.66,1347824,0
+SPSM.US,D,20240510,000000,42.7,42.736,42.275,42.46,1659903,0
+SPSM.US,D,20240513,000000,42.74,42.8897,42.515,42.53,503010,0
+SPSM.US,D,20240514,000000,42.98,43.2,42.795,42.96,1115699,0
+SPSM.US,D,20240515,000000,43.38,43.43,43.02,43.15,1578274,0
+SPSM.US,D,20240516,000000,43.12,43.18,42.9504,43.01,726912,0
+SPSM.US,D,20240517,000000,43,43.05,42.875,42.95,710268,0
+SPSM.US,D,20240520,000000,42.96,43.19,42.9,42.91,612936,0
+SPSM.US,D,20240521,000000,42.81,42.94,42.765,42.89,1049144,0
+SPSM.US,D,20240522,000000,42.77,42.88,42.43,42.62,1104632,0
+SPSM.US,D,20240523,000000,42.73,42.73,41.82,42,725310,0
+SPSM.US,D,20240524,000000,42.27,42.39,42.082,42.36,713293,0
+SPSM.US,D,20240528,000000,42.53,42.59,42.0404,42.22,736340,0
+SPSM.US,D,20240529,000000,41.77,41.88,41.58,41.74,1193658,0
+SPSM.US,D,20240530,000000,41.9,42.29,41.9,42.2,1359068,0
+SPSM.US,D,20240531,000000,42.38,42.7,42.22,42.67,1269488,0
+SPSM.US,D,20240603,000000,43,43.02,42.32,42.55,764811,0
+SPSM.US,D,20240604,000000,42.25,42.285,41.8721,41.95,1324777,0
+SPSM.US,D,20240605,000000,42.18,42.38,41.7901,42.38,929270,0
+SPSM.US,D,20240606,000000,42.23,42.375,41.985,42.09,1182374,0
+SPSM.US,D,20240607,000000,41.72,41.935,41.51,41.62,712313,0
+SPSM.US,D,20240610,000000,41.26,41.47,41.02,41.47,1643338,0
+SPSM.US,D,20240611,000000,41.2,41.35,40.92,41.27,2084480,0
+SPSM.US,D,20240612,000000,42.31,42.625,41.825,41.97,1596565,0
+SPSM.US,D,20240613,000000,41.86,41.86,41.23,41.49,780472,0
+SPSM.US,D,20240614,000000,41.09,41.1017,40.6845,40.91,806412,0
+SPSM.US,D,20240617,000000,40.72,41.3,40.61,41.26,660765,0
+SPSM.US,D,20240618,000000,41.28,41.46,41.19,41.31,1323744,0
+SPSM.US,D,20240620,000000,41.16,41.44,41.03,41.18,1108571,0
+SPSM.US,D,20240621,000000,41.11,41.205,40.89,41.16,1815517,0
+SPSM.US,D,20240624,000000,41.07,41.56,41.06,41.26,694731,0
+SPSM.US,D,20240625,000000,41.2,41.2,40.802,40.95,787402,0
+SPSM.US,D,20240626,000000,40.76,40.9994,40.62,40.96,1163810,0
+SPSM.US,D,20240627,000000,40.98,41.13,40.84,41.13,1305881,0
+SPSM.US,D,20240628,000000,41.39,41.6762,41.17,41.53,871671,0
+SPSM.US,D,20240701,000000,41.6,41.72,41.005,41.17,1414995,0
+SPSM.US,D,20240702,000000,41.22,41.41,41.15,41.32,2137117,0
+SPSM.US,D,20240703,000000,41.38,41.59,41.285,41.36,504064,0
+SPSM.US,D,20240705,000000,41.25,41.3101,40.94,41.07,979276,0
+SPSM.US,D,20240708,000000,41.32,41.6,41.24,41.32,765367,0
+SPSM.US,D,20240709,000000,41.24,41.3217,40.9614,41.02,823539,0
+SPSM.US,D,20240710,000000,41.19,41.49,41.094,41.42,980073,0
+SPSM.US,D,20240711,000000,42.2,42.925,42.09,42.86,1053883,0
+SPSM.US,D,20240712,000000,43.23,43.61,43.1699,43.28,1467779,0
+SPSM.US,D,20240715,000000,43.54,44.1987,43.48,43.89,1848240,0
+SPSM.US,D,20240716,000000,44.21,45.4672,44.21,45.43,2333501,0
+SPSM.US,D,20240717,000000,45.06,45.97,45.024,45.25,3116998,0
+SPSM.US,D,20240718,000000,45.05,45.7502,44.31,44.48,4584034,0
+SPSM.US,D,20240719,000000,44.43,44.58,44.03,44.25,1129699,0
+SPSM.US,D,20240722,000000,44.37,44.9315,43.88,44.88,2718496,0
+SPSM.US,D,20240723,000000,44.66,45.46,44.59,45.21,2069092,0
+SPSM.US,D,20240724,000000,44.97,45.49,44.3337,44.4,3975554,0
+SPSM.US,D,20240725,000000,44.45,45.61,44.44,44.99,2396471,0
+SPSM.US,D,20240726,000000,45.58,45.905,45.29,45.78,1697128,0
+SPSM.US,D,20240729,000000,45.89,46.05,45.2999,45.47,1626640,0
+SPSM.US,D,20240730,000000,45.62,45.96,45.4736,45.71,2269148,0
+SPSM.US,D,20240731,000000,46.02,46.96,45.61,46.01,2458809,0
+SPSM.US,D,20240801,000000,46.08,46.29,44.4013,44.69,2659810,0
+SPSM.US,D,20240802,000000,43.45,43.67,42.8007,43.24,3518513,0
+SPSM.US,D,20240805,000000,41.04,42.36,40.77,41.83,3074159,0
+SPSM.US,D,20240806,000000,42.07,42.85,41.65,42.31,1634712,0
+SPSM.US,D,20240807,000000,43.07,43.12,41.87,41.92,1214134,0
+SPSM.US,D,20240808,000000,42.49,42.925,42.288,42.88,919377,0
+SPSM.US,D,20240809,000000,42.94,42.9613,42.551,42.82,1021272,0
+SPSM.US,D,20240812,000000,42.82,42.91,42.15,42.28,748666,0
+SPSM.US,D,20240813,000000,42.61,43.11,42.36,42.99,1670747,0
+SPSM.US,D,20240814,000000,43.18,43.185,42.645,42.82,816012,0
+SPSM.US,D,20240815,000000,43.69,44.08,43.5,43.84,1673210,0
+SPSM.US,D,20240816,000000,43.7,44.23,43.7,43.95,925742,0
+SPSM.US,D,20240819,000000,44,44.35,43.965,44.35,990215,0
+SPSM.US,D,20240820,000000,44.29,44.29,43.73,43.83,783253,0
+SPSM.US,D,20240821,000000,44.09,44.34,43.85,44.34,978667,0
+SPSM.US,D,20240822,000000,44.32,44.44,43.895,43.98,819672,0
+SPSM.US,D,20240823,000000,44.28,45.4737,44.195,45.32,1171407,0
+SPSM.US,D,20240826,000000,45.61,45.72,45.21,45.28,835548,0
+SPSM.US,D,20240827,000000,45.01,45.0966,44.77,45.01,779535,0
+SPSM.US,D,20240828,000000,44.83,45.155,44.65,44.84,1035504,0
+SPSM.US,D,20240829,000000,45.11,45.4999,44.7801,45.1,644978,0
+SPSM.US,D,20240830,000000,45.28,45.38,44.7897,45.27,646976,0
+SPSM.US,D,20240903,000000,44.92,45.13,43.895,44.03,1201389,0
+SPSM.US,D,20240904,000000,43.93,44.36,43.725,43.97,899828,0
+SPSM.US,D,20240905,000000,44.08,44.18,43.57,43.75,1319513,0
+SPSM.US,D,20240906,000000,43.79,43.97,42.85,42.94,2125974,0
+SPSM.US,D,20240909,000000,42.98,43.18,42.725,42.87,1267903,0
+SPSM.US,D,20240910,000000,42.99,42.99,42.28,42.74,1583668,0
+SPSM.US,D,20240911,000000,42.55,42.859,41.83,42.76,1178957,0
+SPSM.US,D,20240912,000000,43.03,43.57,42.755,43.36,982207,0
+SPSM.US,D,20240913,000000,43.79,44.505,43.79,44.47,1267982,0
+SPSM.US,D,20240916,000000,44.58,44.74,44.335,44.67,1341800,0
+SPSM.US,D,20240917,000000,44.98,45.47,44.88,45,1953035,0
+SPSM.US,D,20240918,000000,45.04,46.09,44.81,45.06,1885402,0
+SPSM.US,D,20240919,000000,46.1,46.1,45.46,45.93,1883825,0
+SPSM.US,D,20240920,000000,45.83,45.83,45.415,45.5,1668767,0
+SPSM.US,D,20240923,000000,45.49,45.6,45.0999,45.3,832983,0
+SPSM.US,D,20240924,000000,45.49,45.54,45.12,45.31,875386,0
+SPSM.US,D,20240925,000000,45.3,45.3,44.67,44.73,957948,0
+SPSM.US,D,20240926,000000,45.2,45.41,44.905,45.03,1161986,0
+SPSM.US,D,20240927,000000,45.42,45.8247,45.17,45.33,1899887,0
+SPSM.US,D,20240930,000000,45.2,45.59,45.06,45.51,1125900,0
+SPSM.US,D,20241001,000000,45.38,45.39,44.59,44.9,2455716,0
+SPSM.US,D,20241002,000000,44.77,45.06,44.61,44.72,1209206,0
+SPSM.US,D,20241003,000000,44.45,44.56,44.17,44.4,1768278,0
+SPSM.US,D,20241004,000000,44.97,45.165,44.65,45.04,898785,0
+SPSM.US,D,20241007,000000,44.84,44.84,44.3,44.59,1112811,0
+SPSM.US,D,20241008,000000,44.68,44.7367,44.38,44.55,1283598,0
+SPSM.US,D,20241009,000000,44.55,45.01,44.434,44.67,643893,0
+SPSM.US,D,20241010,000000,44.31,44.4,44.01,44.4,598019,0
+SPSM.US,D,20241011,000000,44.43,45.2443,44.41,45.18,712181,0
+SPSM.US,D,20241014,000000,45.17,45.5201,44.98,45.48,448817,0
+SPSM.US,D,20241015,000000,45.46,46.1089,45.38,45.58,1592655,0
+SPSM.US,D,20241016,000000,45.94,46.33,45.86,46.21,3730762,0
+SPSM.US,D,20241017,000000,46.21,46.21,45.845,46.1,1037032,0
+SPSM.US,D,20241018,000000,46.26,46.29,45.93,45.93,3184463,0
+SPSM.US,D,20241021,000000,45.95,45.96,45.13,45.16,725338,0
+SPSM.US,D,20241022,000000,45.04,45.1,44.795,44.92,1279775,0
+SPSM.US,D,20241023,000000,44.73,44.87,44.24,44.61,934849,0
+SPSM.US,D,20241024,000000,44.72,44.86,44.46,44.75,980529,0
+SPSM.US,D,20241025,000000,45.03,45.135,44.45,44.52,1092744,0
+SPSM.US,D,20241028,000000,44.85,45.335,44.8401,45.24,750807,0
+SPSM.US,D,20241029,000000,44.85,45.03,44.66,44.99,899999,0
+SPSM.US,D,20241030,000000,44.94,45.6599,44.92,45.03,3569170,0
+SPSM.US,D,20241031,000000,44.99,45.11,44.32,44.33,1595269,0
+SPSM.US,D,20241101,000000,44.64,44.895,44.37,44.46,1403183,0
+SPSM.US,D,20241104,000000,44.41,45.0271,44.335,44.73,1014449,0
+SPSM.US,D,20241105,000000,44.69,45.64,44.6,45.64,1006882,0
+SPSM.US,D,20241106,000000,47.89,48.501,47.54,48.4,5012822,0
+SPSM.US,D,20241107,000000,48.31,48.535,47.89,48.06,2336075,0
+SPSM.US,D,20241108,000000,48.09,48.485,47.99,48.34,1916987,0
+SPSM.US,D,20241111,000000,48.8963,49.29,48.83,49.07,3426133,0
+SPSM.US,D,20241112,000000,48.84,49.13,48.2,48.31,2106867,0
+SPSM.US,D,20241113,000000,48.68,48.79,47.885,47.93,2578493,0
+SPSM.US,D,20241114,000000,48.09,48.24,47.18,47.34,1439057,0
+SPSM.US,D,20241115,000000,47.42,47.48,46.731,46.89,1902583,0
+SPSM.US,D,20241118,000000,46.96,47.24,46.81,46.89,1238457,0
+SPSM.US,D,20241119,000000,46.36,47.045,46.32,46.99,1211950,0
+SPSM.US,D,20241120,000000,46.95,47.0758,46.57,47.07,1576988,0
+SPSM.US,D,20241121,000000,47.25,47.99,47.2,47.84,1585656,0
+SPSM.US,D,20241122,000000,48.07,48.765,48.0202,48.61,1308336,0
+SPSM.US,D,20241125,000000,49.19,50.0297,49.19,49.55,1318608,0
+SPSM.US,D,20241126,000000,49.23,49.31,48.8107,49.09,1633742,0
+SPSM.US,D,20241127,000000,49.29,49.7321,49.055,49.11,1225031,0
+SPSM.US,D,20241129,000000,49.45,49.58,49.1371,49.18,1324407,0
+SPSM.US,D,20241202,000000,49.27,49.47,48.8408,49.35,1481310,0
+SPSM.US,D,20241203,000000,49.31,49.3961,48.81,48.98,1839207,0
+SPSM.US,D,20241204,000000,48.97,49.23,48.775,49.14,1218974,0
+SPSM.US,D,20241205,000000,49.05,49.08,48.38,48.44,1005928,0
+SPSM.US,D,20241206,000000,48.77,48.83,48.29,48.44,1181649,0
+SPSM.US,D,20241209,000000,48.79,48.99,48.36,48.4,1020357,0
+SPSM.US,D,20241210,000000,48.41,48.59,47.965,48.21,1581430,0
+SPSM.US,D,20241211,000000,48.62,48.77,48.3173,48.49,1600322,0
+SPSM.US,D,20241212,000000,48.42,48.4992,48.065,48.1,1135095,0
+SPSM.US,D,20241213,000000,48.1,48.14,47.51,47.72,1967432,0
+SPSM.US,D,20241216,000000,47.635,48.1499,47.59,47.97,2393117,0
+SPSM.US,D,20241217,000000,47.7,47.865,47.22,47.29,1252999,0
+SPSM.US,D,20241218,000000,47.52,47.68,45.08,45.4,1956091,0
+SPSM.US,D,20241219,000000,45.8,46.0578,45.075,45.18,3342245,0
+SPSM.US,D,20241220,000000,44.89,45.99,44.8,45.44,1583676,0
+SPSM.US,D,20241223,000000,45.125,45.22,44.755,45.15,1345194,0
+SPSM.US,D,20241224,000000,45.17,45.55,44.96,45.55,691784,0
+SPSM.US,D,20241226,000000,45.265,45.87,45.1,45.82,2994899,0
+SPSM.US,D,20241227,000000,45.5,45.775,44.83,45.25,1844828,0
+SPSM.US,D,20241230,000000,44.9,45.1,44.3701,44.89,1901258,0
+SPSM.US,D,20241231,000000,45.15,45.42,44.8534,44.92,3014282,0
+SPSM.US,D,20250102,000000,45.37,45.59,44.645,44.89,1556549,0
+SPSM.US,D,20250103,000000,45.1,45.42,44.73,45.39,1193300,0
+SPSM.US,D,20250106,000000,45.62,45.8666,45.2618,45.37,1399754,0
+SPSM.US,D,20250107,000000,45.53,45.69,44.78,45.03,1415800,0
+SPSM.US,D,20250108,000000,44.74,45.0883,44.45,45.05,1339731,0
+SPSM.US,D,20250110,000000,44.46,44.495,43.85,44.13,2207330,0
+SPSM.US,D,20250113,000000,43.75,44.34,43.63,44.32,3932817,0
+SPSM.US,D,20250114,000000,44.7,44.96,44.41,44.96,1544142,0
+SPSM.US,D,20250115,000000,46.09,46.09,45.445,45.63,1200115,0
+SPSM.US,D,20250116,000000,45.7,45.93,45.38,45.82,1619355,0
+SPSM.US,D,20250117,000000,46.13,46.26,45.865,46.06,1380657,0
+SPSM.US,D,20250121,000000,46.5,46.845,46.4251,46.81,2179885,0
+SPSM.US,D,20250122,000000,46.68,46.74,46.3538,46.43,1213778,0
+SPSM.US,D,20250123,000000,46.22,46.635,46.13,46.56,1289430,0
+SPSM.US,D,20250124,000000,46.475,46.6899,46.3109,46.47,884357,0
+SPSM.US,D,20250127,000000,46.19,46.82,46.1301,46.39,990742,0
+SPSM.US,D,20250128,000000,46.34,46.5099,46.1103,46.35,931231,0
+SPSM.US,D,20250129,000000,46.31,46.615,45.89,46.14,1718527,0
+SPSM.US,D,20250130,000000,46.56,46.94,46.32,46.63,1622534,0
+SPSM.US,D,20250131,000000,46.67,46.87,46.02,46.24,2333873,0
+SPSM.US,D,20250203,000000,45.29,45.98,45.0101,45.57,3195850,0
+SPSM.US,D,20250204,000000,45.59,46.18,45.47,46.18,1052058,0
+SPSM.US,D,20250205,000000,46.42,46.56,46.09,46.56,1362895,0
+SPSM.US,D,20250206,000000,46.72,46.76,46.07,46.33,2323679,0
+SPSM.US,D,20250207,000000,46.31,46.3401,45.665,45.72,2086380,0
+SPSM.US,D,20250210,000000,45.8955,45.91,45.57,45.76,1800369,0
+SPSM.US,D,20250211,000000,45.36,45.79,45.36,45.71,2311172,0
+SPSM.US,D,20250212,000000,45.02,45.29,44.88,45.14,6409243,0
+SPSM.US,D,20250213,000000,45.42,45.77,45.26,45.72,1529783,0
+SPSM.US,D,20250214,000000,46.0291,46.1501,45.62,45.7,1304982,0
+SPSM.US,D,20250218,000000,45.74,46,45.645,46,2548675,0
+SPSM.US,D,20250219,000000,45.61,45.975,45.51,45.78,1039389,0
+SPSM.US,D,20250220,000000,45.67,45.71,45.055,45.31,1304426,0
+SPSM.US,D,20250221,000000,45.6458,45.6458,43.97,44.09,1560645,0
+SPSM.US,D,20250224,000000,44.26,44.315,43.78,43.92,3895697,0
+SPSM.US,D,20250225,000000,43.98,44.2481,43.6401,43.98,3451995,0
+SPSM.US,D,20250226,000000,44.035,44.4553,43.7361,43.89,1575175,0
+SPSM.US,D,20250227,000000,43.85,43.9601,43.23,43.28,1494081,0
+SPSM.US,D,20250228,000000,43.21,43.63,42.98,43.63,1750808,0
+SPSM.US,D,20250303,000000,43.7001,43.905,42.3437,42.58,2126915,0
+SPSM.US,D,20250304,000000,42.0001,42.65,41.46,41.97,3159700,0
+SPSM.US,D,20250305,000000,42,42.45,41.6836,42.38,2985714,0
+SPSM.US,D,20250306,000000,42,42.3471,41.63,41.85,3152558,0
+SPSM.US,D,20250307,000000,41.82,42.26,41.24,42.09,2011214,0
+SPSM.US,D,20250310,000000,41.5,41.8431,40.725,41.09,2397273,0
+SPSM.US,D,20250311,000000,41.215,41.44,40.51,40.88,6427534,0
+SPSM.US,D,20250312,000000,41.185,41.29,40.465,40.7,2696869,0
+SPSM.US,D,20250313,000000,40.74,40.82,39.8,40.03,2433430,0
+SPSM.US,D,20250314,000000,40.44,41.02,40.29,41.02,3263705,0
+SPSM.US,D,20250317,000000,40.96,41.55,40.9129,41.45,1587245,0
+SPSM.US,D,20250318,000000,41.2001,41.26,40.95,41.15,2182532,0
+SPSM.US,D,20250319,000000,41.21,41.976,41.1672,41.72,1526336,0
+SPSM.US,D,20250320,000000,41.36,41.925,41.2912,41.5,1405373,0
+SPSM.US,D,20250321,000000,41.03,41.3921,40.8277,41.21,2286517,0
+SPSM.US,D,20250324,000000,41.6921,42.176,41.65,42.11,1195781,0
+SPSM.US,D,20250325,000000,42.0504,42.1899,41.75,41.91,1236915,0
+SPSM.US,D,20250326,000000,41.96,42.147,41.46,41.68,1509359,0
+SPSM.US,D,20250327,000000,41.55,41.77,41.28,41.46,3593955,0
+SPSM.US,D,20250328,000000,41.41,41.41,40.34,40.6,2005731,0
+SPSM.US,D,20250331,000000,40.15,40.99,39.9,40.76,1947674,0
+SPSM.US,D,20250401,000000,40.665,41.11,40.27,40.89,2428116,0
+SPSM.US,D,20250402,000000,40.3001,41.565,40.3001,41.5,2010143,0
+SPSM.US,D,20250403,000000,39.681,39.91,38.51,38.53,5153429,0
+SPSM.US,D,20250404,000000,37.18,37.45,35.93,36.89,6449806,0
+SPSM.US,D,20250407,000000,35.51,38.25,35,36.43,6462867,0
+SPSM.US,D,20250408,000000,37.79,37.79,34.89,35.35,5551233,0
+SPSM.US,D,20250409,000000,35,38.8292,34.79,38.43,5340042,0
+SPSM.US,D,20250410,000000,37.425,37.55,35.83,36.79,3531561,0
+SPSM.US,D,20250411,000000,36.72,37.3,36.02,37.18,3917549,0
+SPSM.US,D,20250414,000000,37.87,37.9242,36.96,37.63,2182743,0
+SPSM.US,D,20250415,000000,37.62,38.04,37.42,37.56,1849373,0
+SPSM.US,D,20250416,000000,37.3909,37.59,36.73,37.16,2475032,0
+SPSM.US,D,20250417,000000,37.25,37.725,37.165,37.56,2276220,0
+SPSM.US,D,20250421,000000,37.21,37.2799,36.4207,36.81,2667524,0
+SPSM.US,D,20250422,000000,37.265,37.81,37.1046,37.72,1461990,0
+SPSM.US,D,20250423,000000,38.82,39.35,38.085,38.18,1690402,0
+SPSM.US,D,20250424,000000,38.28,39,38.07,38.92,2164962,0
+SPSM.US,D,20250425,000000,38.71,38.97,38.42,38.95,1246997,0
+SPSM.US,D,20250428,000000,39.04,39.3395,38.6388,39.1,897497,0
+SPSM.US,D,20250429,000000,39.03,39.45,38.68,39.31,905733,0
+SPSM.US,D,20250430,000000,38.8469,39.195,38.21,39.1,1362528,0
+SPSM.US,D,20250501,000000,39.25,39.657959,38.925,39.29,1496196,0
+SPSM.US,D,20250502,000000,39.82,40.31,39.72,40.18,2654732,0
+SPSM.US,D,20250505,000000,39.85,40.2163,39.74,39.91,1035731,0
+SPSM.US,D,20250506,000000,39.5,39.896327,39.27,39.64,1178414,0
+SPSM.US,D,20250507,000000,39.9,39.94,39.4216,39.67,4612703,0
+SPSM.US,D,20250508,000000,40.11,40.7254,39.8834,40.4,3784767,0
+SPSM.US,D,20250509,000000,40.5,40.685,40.25,40.4,1384160,0
+SPSM.US,D,20250512,000000,42.14,42.35,41.57,41.96,2873590,0
+SPSM.US,D,20250513,000000,42.2,42.3119,42.0101,42.15,1008375,0
+SPSM.US,D,20250514,000000,41.99,42.05,41.68,41.68,1106235,0
+SPSM.US,D,20250515,000000,41.6,41.975,41.52,41.97,1249835,0
+SPSM.US,D,20250516,000000,42,42.36,41.88,42.31,1000681,0
+SPSM.US,D,20250519,000000,41.6584,42.0951,41.57,42.08,916593,0
+SPSM.US,D,20250520,000000,41.93,42.165,41.8765,41.99,983840,0
+SPSM.US,D,20250521,000000,41.5,41.64,40.75,40.82,1000029,0
+SPSM.US,D,20250522,000000,40.7299,41,40.5146,40.78,1254798,0
+SPSM.US,D,20250523,000000,40,40.6869,40,40.55,1075316,0
+SPSM.US,D,20250527,000000,41.13,41.605,40.86,41.58,909663,0
+SPSM.US,D,20250528,000000,41.6,41.64,41.045,41.11,903954,0
+SPSM.US,D,20250529,000000,41.4299,41.4299,40.875,41.28,1190333,0
+SPSM.US,D,20250530,000000,41.06,41.2969,40.805,41.1,1552720,0
+SPSM.US,D,20250602,000000,41.05,41.1,40.46,40.95,1277828,0
+SPSM.US,D,20250603,000000,41.02,41.71,40.84,41.63,1310309,0
+SPSM.US,D,20250604,000000,41.66,41.7499,41.4632,41.52,909587,0
+SPSM.US,D,20250605,000000,41.535,41.75,41.21,41.52,1388605,0
+SPSM.US,D,20250606,000000,42.06,42.15,41.8047,41.97,820014,0
+SPSM.US,D,20250609,000000,42.32,42.6546,42.16,42.4,1348690,0
+SPSM.US,D,20250610,000000,42.5697,42.86,42.4844,42.68,1677282,0
+SPSM.US,D,20250611,000000,42.9,42.945,42.38,42.43,1074230,0
+SPSM.US,D,20250612,000000,42.0508,42.35,41.9811,42.3,935340,0
+SPSM.US,D,20250613,000000,41.73,41.98,41.32,41.47,1543478,0
+SPSM.US,D,20250616,000000,41.81,42.1504,41.69,41.89,2295272,0
+SPSM.US,D,20250617,000000,41.56,41.815,41.4258,41.44,1441392,0
+SPSM.US,D,20250618,000000,41.41,42,41.33,41.6,1892059,0
+SPSM.US,D,20250620,000000,41.91,41.9299,41.43,41.56,1360176,0
+SPSM.US,D,20250623,000000,41.35,41.915,40.99,41.91,1930320,0
+SPSM.US,D,20250624,000000,42.195,42.44,41.995,42.32,1941886,0
+SPSM.US,D,20250625,000000,42.36,42.4,41.8933,41.93,1767480,0
+SPSM.US,D,20250626,000000,42.0978,42.565,42.05,42.54,1379418,0
+SPSM.US,D,20250627,000000,42.73,42.93,42.335,42.65,1496599,0
+SPSM.US,D,20250630,000000,42.83,42.85,42.505,42.6,1916003,0
+SPSM.US,D,20250701,000000,42.36,43.81,42.32,43.26,2553422,0
+SPSM.US,D,20250702,000000,43.34,43.8351,43.13,43.81,1830754,0
+SPSM.US,D,20250703,000000,43.95,44.18,43.95,44.08,681733,0
+SPSM.US,D,20250707,000000,43.79,44.0901,43.14,43.33,2093015,0
+SPSM.US,D,20250708,000000,43.47,43.93,43.3985,43.69,1202911,0
+SPSM.US,D,20250709,000000,43.8,44.025,43.485,44.01,2147689,0
+SPSM.US,D,20250710,000000,44.06,44.75,44.02,44.44,6510585,0
+SPSM.US,D,20250711,000000,44.18,44.2074,43.875,43.96,1887087,0
+SPSM.US,D,20250714,000000,43.9,44.105,43.78,44.09,1960099,0
+SPSM.US,D,20250715,000000,44.2,44.31,43.18,43.2,1614457,0
+SPSM.US,D,20250716,000000,43.445,43.54,42.78,43.46,1882506,0
+SPSM.US,D,20250717,000000,43.4,44.1,43.4,43.98,1240035,0
+SPSM.US,D,20250718,000000,44.265,44.27,43.52,43.59,1525813,0
+SPSM.US,D,20250721,000000,43.86,43.975,43.4865,43.51,1609303,0
+SPSM.US,D,20250722,000000,43.6398,44.13,43.55,43.99,1780465,0
+SPSM.US,D,20250723,000000,44.265,44.5,44.11,44.47,2379880,0
+SPSM.US,D,20250724,000000,44.2032,44.31,43.76,43.76,1098930,0
+SPSM.US,D,20250725,000000,43.93,44.04,43.61,44,1134474,0
+SPSM.US,D,20250728,000000,44.09,44.1301,43.845,44,1461848,0
+SPSM.US,D,20250729,000000,44.149,44.21,43.68,43.77,1383497,0
+SPSM.US,D,20250730,000000,43.93,44.15,43.25,43.53,1760150,0
+SPSM.US,D,20250731,000000,43.24,43.445,42.87,42.98,1713962,0
+SPSM.US,D,20250801,000000,42.43,42.53,41.76,42.26,1961433,0
+SPSM.US,D,20250804,000000,42.53,42.9986,42.42,42.99,1365851,0
+SPSM.US,D,20250805,000000,43.09,43.245,42.68,43.2,1503853,0
+SPSM.US,D,20250806,000000,43.23,43.32,43.07,43.18,1357647,0
+SPSM.US,D,20250807,000000,43.51,43.64,42.9,43.1,1212021,0
+SPSM.US,D,20250808,000000,43.37,43.47,43.16,43.25,724547,0
+SPSM.US,D,20250811,000000,43.36,43.525,43.12,43.19,1643770,0
+SPSM.US,D,20250812,000000,43.54,44.6,43.46,44.57,1586869,0
+SPSM.US,D,20250813,000000,44.8,45.5644,44.75,45.56,2855381,0
+SPSM.US,D,20250814,000000,45,45.03,44.5535,44.89,2133858,0
+SPSM.US,D,20250815,000000,45,45.03,44.45,44.6,1043410,0
+SPSM.US,D,20250818,000000,44.62,44.82,44.55,44.71,1803065,0
+SPSM.US,D,20250819,000000,44.74,45.1278,44.58,44.72,2459293,0
+SPSM.US,D,20250820,000000,44.7,44.77,44.315,44.52,1313776,0
+SPSM.US,D,20250821,000000,44.24,44.55,44.16,44.47,974031,0
+SPSM.US,D,20250822,000000,44.755,46.29,44.73,46.21,2682226,0
+SPSM.US,D,20250825,000000,46.07,46.07,45.755,45.76,1115457,0
+SPSM.US,D,20250826,000000,45.705,46.09,45.705,45.91,1288514,0
+SPSM.US,D,20250827,000000,45.8,46.325,45.8,46.27,1195190,0
+SPSM.US,D,20250828,000000,46.39,46.44,45.96,46.22,5085822,0
+SPSM.US,D,20250829,000000,46.265,46.33,45.88,46.04,1194968,0
+SPSM.US,D,20250902,000000,45.3863,45.72,45.3,45.66,1493466,0
+SPSM.US,D,20250903,000000,45.55,45.9165,45.3628,45.63,1530778,0
+SPSM.US,D,20250904,000000,45.73,46.295,45.66,46.29,1268012,0
+SPSM.US,D,20250905,000000,46.3501,46.89,46.01,46.41,1312617,0
+SPSM.US,D,20250908,000000,46.345,46.44,45.945,46.35,1446196,0
+SPSM.US,D,20250909,000000,46.21,46.28,45.79,45.94,1311094,0
+SPSM.US,D,20250910,000000,45.94,46.15,45.6717,45.88,1488688,0
+SPSM.US,D,20250911,000000,45.935,46.83,45.935,46.79,1671270,0
+SPSM.US,D,20250912,000000,46.7143,46.7156,46.16,46.21,1112454,0
+SPSM.US,D,20250915,000000,46.355,46.505,46.1545,46.25,2443693,0
+SPSM.US,D,20250916,000000,46.2099,46.28,45.85,46.12,1408399,0
+SPSM.US,D,20250917,000000,46.29,47.27,45.86,46.19,1914660,0
+SPSM.US,D,20250918,000000,46.51,47.26,46.345,47.16,2290632,0
+SPSM.US,D,20250919,000000,47.32,47.32,46.57,46.68,1188761,0
+SPSM.US,D,20250922,000000,46.47,46.6765,46.26,46.59,2427664,0
+SPSM.US,D,20250923,000000,46.7656,47.14,46.47,46.52,1383216,0
+SPSM.US,D,20250924,000000,46.5031,46.71,46.095,46.13,3086307,0
+SPSM.US,D,20250925,000000,45.75,45.8298,45.4953,45.72,1070687,0
+SPSM.US,D,20250926,000000,45.81,46.23,45.74,46.15,1618934,0
+SPSM.US,D,20250929,000000,46.29,46.44,46.01,46.21,1655762,0
+SPSM.US,D,20250930,000000,46.18,46.3362,45.83,46.32,1192089,0
+SPSM.US,D,20251001,000000,46.16,46.57,46.05,46.43,1616915,0
+SPSM.US,D,20251002,000000,46.48,46.64,46.185,46.6,3782184,0
+SPSM.US,D,20251003,000000,46.765,47.31,46.72,46.84,1122399,0
+SPSM.US,D,20251006,000000,47.14,47.17,46.675,46.7,863724,0
+SPSM.US,D,20251007,000000,46.67,46.79,46.04,46.1,988310,0
+SPSM.US,D,20251008,000000,46.27,46.505,46.02,46.48,1225362,0
+SPSM.US,D,20251009,000000,46.375,46.5,45.86,45.96,1675407,0
+SPSM.US,D,20251010,000000,46.08,46.16,44.48,44.53,3431101,0
+SPSM.US,D,20251013,000000,45.2,45.51,45,45.42,1227422,0
+SPSM.US,D,20251014,000000,44.81,46.34,44.81,46.14,2054387,0
+SPSM.US,D,20251015,000000,46.5,46.91,46.1,46.49,1564943,0
+SPSM.US,D,20251016,000000,46.6,46.63,45.7,45.93,1680855,0
+SPSM.US,D,20251017,000000,45.7499,46.0445,45.575,45.86,3041838,0
+SPSM.US,D,20251020,000000,46.2648,46.65,46.22,46.58,2003088,0
+SPSM.US,D,20251021,000000,46.4201,46.8267,46.3465,46.68,1097597,0
+SPSM.US,D,20251022,000000,46.65,46.85,46.01,46.31,2147098,0
+SPSM.US,D,20251023,000000,46.3301,46.91,46.26,46.84,1401033,0
+SPSM.US,D,20251024,000000,47.338,47.52,47.195,47.23,1084050,0
+SPSM.US,D,20251027,000000,47.53,47.575,47.075,47.25,1054547,0
+SPSM.US,D,20251028,000000,47.055,47.175,46.74,46.96,1846171,0
+SPSM.US,D,20251029,000000,46.74,47.1,45.99,46.36,2375487,0
+SPSM.US,D,20251030,000000,46.03,46.55,45.785,45.85,2306865,0
+SPSM.US,D,20251031,000000,45.49,46.005,45.48,45.92,2202604,0
+SPSM.US,D,20251103,000000,45.92,46,45.33,46,2326289,0
+SPSM.US,D,20251104,000000,45.42,45.805,45.31,45.45,1293911,0
+SPSM.US,D,20251105,000000,45.7,46.425,45.62,46.22,1539644,0
+SPSM.US,D,20251106,000000,46.09,46.34,45.56,45.61,2055283,0
+SPSM.US,D,20251107,000000,45.36,45.98,45.235,45.98,1722006,0
+SPSM.US,D,20251110,000000,46.49,46.68,46.13,46.44,1851026,0
+SPSM.US,D,20251111,000000,46.35,46.735,46.32,46.61,1207240,0
+SPSM.US,D,20251112,000000,46.75,47.1099,46.56,46.59,3458805,0
+SPSM.US,D,20251113,000000,46.29,46.57,45.4,45.57,2037580,0
+SPSM.US,D,20251114,000000,45,45.725,45,45.56,1877561,0
+SPSM.US,D,20251117,000000,45.41,45.605,44.4242,44.56,1690724,0
+SPSM.US,D,20251118,000000,44.24,44.81,44.13,44.53,3156213,0
+SPSM.US,D,20251119,000000,44.5967,44.952,44.3,44.48,1959017,0
+SPSM.US,D,20251120,000000,45.015,45.205,43.66,43.68,2982689,0
+SPSM.US,D,20251121,000000,43.93,45.36,43.85,45.05,2503782,0
+SPSM.US,D,20251124,000000,45.12,45.77,45.01,45.77,9762863,0
+SPSM.US,D,20251125,000000,45.915,47,45.87,46.82,2241541,0
+SPSM.US,D,20251126,000000,46.7108,47.535,46.7108,47.09,2887547,0
+SPSM.US,D,20251128,000000,47.134,47.21,47,47.11,889775,0
+SPSM.US,D,20251201,000000,46.67,47.165,46.62,46.87,2851808,0
+SPSM.US,D,20251202,000000,47.02,47.12,46.76,46.87,3029921,0
+SPSM.US,D,20251203,000000,47.024,47.61,46.975,47.54,2568761,0
+SPSM.US,D,20251204,000000,47.51,47.73,47.285,47.5,2642044,0
+SPSM.US,D,20251205,000000,47.49,47.745,47.354334,47.43,2408142,0
+SPSM.US,D,20251208,000000,47.6,47.69,47.19,47.23,1308845,0
+SPSM.US,D,20251209,000000,47.14,47.745,47.13,47.46,1938259,0
+SPSM.US,D,20251210,000000,47.4599,48.6899,47.45,48.35,3379401,0
+SPSM.US,D,20251211,000000,48.44,48.94,48.39,48.9,1438907,0
+SPSM.US,D,20251212,000000,49,49.02,48.26,48.39,1664826,0
+SPSM.US,D,20251215,000000,48.72,48.73,48.13,48.21,1328874,0
+SPSM.US,D,20251216,000000,48.21,48.335,47.68,47.9,1321703,0
+SPSM.US,D,20251217,000000,47.97,48.415,47.6427,47.74,1693484,0
+SPSM.US,D,20251218,000000,48.14,48.32,47.77,47.82,1566196,0
+SPSM.US,D,20251219,000000,47.8,48.0564,47.74,47.94,1847546,0
+SPSM.US,D,20251222,000000,47.86,48.275,47.86,48.06,1535933,0
+SPSM.US,D,20251223,000000,47.94,48.061,47.7394,47.83,1162453,0
+SPSM.US,D,20251224,000000,47.78,48.035,47.735,48.02,882771,0
+SPSM.US,D,20251226,000000,47.9999,48.01,47.78,48.01,1156671,0
+SPSM.US,D,20251229,000000,47.88,48.01,47.625,47.76,1004575,0
+SPSM.US,D,20251230,000000,47.76,47.78,47.415,47.44,1238869,0
+SPSM.US,D,20251231,000000,47.35,47.36,46.825,46.86,1415734,0
+SPSM.US,D,20260102,000000,46.9901,47.405,46.7245,47.3,2261208,0
+SPSM.US,D,20260105,000000,47.38,48.17,47.38,47.92,4873598,0
+SPSM.US,D,20260106,000000,47.77,48.64,47.705,48.59,6571034,0
+SPSM.US,D,20260107,000000,48.63,48.71,48.015,48.24,5764642,0
+SPSM.US,D,20260108,000000,48.13,48.99,48.06,48.91,1426881,0
+SPSM.US,D,20260109,000000,49.12,49.33,48.6803,49.26,3165458,0
+SPSM.US,D,20260112,000000,49.05,49.4054,48.82,49.28,1382305,0
+SPSM.US,D,20260113,000000,49.5,49.595,49.205,49.29,2517137,0
+SPSM.US,D,20260114,000000,49.346,49.62,49.095,49.59,1291011,0
+SPSM.US,D,20260115,000000,49.77,50.46,49.76,50.29,1638086,0
+SPSM.US,D,20260116,000000,50.29,50.335,50.0044,50.14,1703585,0
+SPSM.US,D,20260120,000000,49.425,49.845,49.31,49.42,3946644,0
+SPSM.US,D,20260121,000000,49.815,50.87,49.79,50.68,2662867,0
+SPSM.US,D,20260122,000000,51.05,51.295,50.775,50.84,1475080,0
+SPSM.US,D,20260123,000000,50.75,50.75,49.785,49.9,2937805,0
+SPSM.US,D,20260126,000000,49.9,50.23,49.72,49.92,1260066,0
+SPSM.US,D,20260127,000000,49.92,49.9899,49.535,49.77,2444972,0
+SPSM.US,D,20260128,000000,50,50.135,49.47,49.51,1557516,0
+SPSM.US,D,20260129,000000,49.75,50.0355,49.17,49.83,2146363,0
+SPSM.US,D,20260130,000000,49.48,49.78,49.095,49.46,2510283,0
+SPSM.US,D,20260202,000000,49.43,50.23,49.26,50.02,2146916,0
+SPSM.US,D,20260203,000000,50.02,50.55,49.38,49.99,4420031,0
+SPSM.US,D,20260204,000000,50.335,50.79,49.93,50.39,2444926,0
+SPSM.US,D,20260205,000000,50.31,50.72,49.9,50.09,3283729,0
+SPSM.US,D,20260206,000000,50.5,51.58,50.5,51.43,1501010,0
+SPSM.US,D,20260209,000000,51.3899,51.6099,51.09,51.45,2572649,0
+SPSM.US,D,20260210,000000,51.55,51.835,51.43,51.48,2960531,0
+SPSM.US,D,20260211,000000,51.92,52.0359,51.1,51.36,1897086,0
+SPSM.US,D,20260212,000000,51.705,51.9,50.08,50.4,2591555,0
+SPSM.US,D,20260213,000000,50.65,51.285,50.28,51.04,2920570,0
+SPSM.US,D,20260217,000000,51.17,51.36,50.425,50.98,1746792,0
+SPSM.US,D,20260218,000000,51.025,51.56,51.025,51.115,2072885,0
diff --git a/daily/us/nyse etfs/2/sptl.us.txt b/daily/us/nyse etfs/2/sptl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56f4ad6e96bf13430398462cbd3e082fdf68ea12
--- /dev/null
+++ b/daily/us/nyse etfs/2/sptl.us.txt	
@@ -0,0 +1,4669 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPTL.US,D,20070523,000000,0,19.3901,0,19.3901,0,0
+SPTL.US,D,20070524,000000,0,19.3971,0,19.3971,0,0
+SPTL.US,D,20070525,000000,0,19.3901,0,19.3901,0,0
+SPTL.US,D,20070529,000000,0,19.4528,0,19.4528,0,0
+SPTL.US,D,20070530,000000,19.4528,19.4528,19.4528,19.4528,201.92125567155,0
+SPTL.US,D,20070601,000000,19.3025,19.3065,19.3025,19.3065,497.26876396724,0
+SPTL.US,D,20070606,000000,19.2847,19.3065,19.2847,19.3065,6718.6535220463,0
+SPTL.US,D,20070611,000000,18.8904,18.9531,18.8904,18.9531,21191.686011897,0
+SPTL.US,D,20070613,000000,18.8466,18.8466,18.8466,18.8466,497.26876396724,0
+SPTL.US,D,20070615,000000,18.9402,18.9402,18.9402,18.9402,821.74918974789,0
+SPTL.US,D,20070629,000000,19.1383,19.1383,19.1383,19.1383,25854.961976212,0
+SPTL.US,D,20070703,000000,19.1651,19.1651,19.1651,19.1651,201.92125567155,0
+SPTL.US,D,20070705,000000,19.0168,19.0258,18.971,18.979,336555.51778648,0
+SPTL.US,D,20070709,000000,18.9223,18.9223,18.9223,18.9223,3882.7146923907,0
+SPTL.US,D,20070710,000000,19.0935,19.0935,19.0935,19.0935,497.26876396724,0
+SPTL.US,D,20070711,000000,19.1582,19.1582,19.0408,19.0408,2306.5233981188,0
+SPTL.US,D,20070712,000000,19.0168,19.0168,18.9561,18.9561,3109.1855039972,0
+SPTL.US,D,20070713,000000,19.0596,19.0596,19.0258,19.0258,3350.2855107692,0
+SPTL.US,D,20070717,000000,19.0676,19.0676,19.0676,19.0676,821.74918974789,0
+SPTL.US,D,20070718,000000,19.2289,19.2369,19.2089,19.2089,2863.0625804175,0
+SPTL.US,D,20070719,000000,19.0846,19.1552,19.0846,19.1552,16549.506298175,0
+SPTL.US,D,20070720,000000,19.1901,19.3553,19.1901,19.3344,6454.4480979587,0
+SPTL.US,D,20070723,000000,19.3254,19.3254,19.3254,19.3254,497.26876396724,0
+SPTL.US,D,20070724,000000,19.3583,19.3652,19.3294,19.3294,6718.6535220463,0
+SPTL.US,D,20070725,000000,19.3901,19.4011,19.3901,19.4011,3614.4909348569,0
+SPTL.US,D,20070726,000000,19.5116,19.5733,19.5116,19.5733,1268.7887856376,0
+SPTL.US,D,20070727,000000,19.6061,19.6061,19.6061,19.6061,1029.6979455887,0
+SPTL.US,D,20070730,000000,19.5614,19.5643,19.5574,19.5643,2084.5104752162,0
+SPTL.US,D,20070731,000000,19.5773,19.64,19.5773,19.633,2306.5233981188,0
+SPTL.US,D,20070801,000000,19.5414,19.5733,19.5414,19.5733,2084.5104752162,0
+SPTL.US,D,20070802,000000,19.5454,19.5544,19.5414,19.5414,2306.5233981188,0
+SPTL.US,D,20070803,000000,19.6141,19.6141,19.6141,19.6141,1268.7887856376,0
+SPTL.US,D,20070806,000000,19.6261,19.6261,19.6261,19.6261,201.92125567155,0
+SPTL.US,D,20070808,000000,19.5245,19.5245,19.5245,19.5245,10330.130706819,0
+SPTL.US,D,20070810,000000,19.5216,19.5216,19.5026,19.5026,2084.5104752162,0
+SPTL.US,D,20070813,000000,19.5026,19.5026,19.4488,19.4488,4130.8467826935,0
+SPTL.US,D,20070814,000000,19.5295,19.5295,19.5295,19.5295,497.26876396724,0
+SPTL.US,D,20070815,000000,19.5614,19.5614,19.4738,19.4866,1029.6979455887,0
+SPTL.US,D,20070816,000000,19.5792,19.7097,19.5792,19.6469,34895.2076468,0
+SPTL.US,D,20070817,000000,19.5713,19.5713,19.5574,19.5574,821.74918974789,0
+SPTL.US,D,20070820,000000,19.5643,19.5643,19.5574,19.5574,1029.6979455887,0
+SPTL.US,D,20070821,000000,19.6659,19.6659,19.6141,19.6141,1268.7887856376,0
+SPTL.US,D,20070822,000000,19.6181,19.6181,19.5494,19.5574,23516.291910524,0
+SPTL.US,D,20070823,000000,19.6261,19.6261,19.6261,19.6261,2084.5104752162,0
+SPTL.US,D,20070824,000000,19.7147,19.7535,19.7147,19.7535,2863.0625804175,0
+SPTL.US,D,20070827,000000,19.848,19.848,19.8231,19.8231,497.26876396724,0
+SPTL.US,D,20070828,000000,19.8908,19.8908,19.8908,19.8908,201.92125567155,0
+SPTL.US,D,20070829,000000,19.865,19.865,19.848,19.848,2863.0625804175,0
+SPTL.US,D,20070830,000000,19.9396,19.9396,19.9356,19.9356,1833.3646348287,0
+SPTL.US,D,20070831,000000,19.8759,20.1865,19.8759,20.1218,8788.0952468393,0
+SPTL.US,D,20070904,000000,19.8719,19.8719,19.8042,19.856,9309.4740114837,0
+SPTL.US,D,20070905,000000,19.9128,19.9804,19.9128,19.9734,126153.56937672,0
+SPTL.US,D,20070906,000000,20.0172,20.0172,19.9526,19.9526,13193.193287236,0
+SPTL.US,D,20070907,000000,20.075,20.1148,20.075,20.1098,1833.3646348287,0
+SPTL.US,D,20070910,000000,20.2203,20.3836,20.2203,20.3448,28683.868722337,0
+SPTL.US,D,20070911,000000,20.294,20.299,20.294,20.299,5420.7318189237,0
+SPTL.US,D,20070912,000000,20.3189,20.3189,20.2123,20.2123,5420.7318189237,0
+SPTL.US,D,20070913,000000,20.2691,20.2691,20.0869,20.0869,9822.8161092358,0
+SPTL.US,D,20070914,000000,20.2203,20.2771,20.1457,20.1507,5687.950993096,0
+SPTL.US,D,20070917,000000,20.1098,20.1098,20.1059,20.1098,1833.3646348287,0
+SPTL.US,D,20070919,000000,19.8192,19.9088,19.0457,19.9088,65403.399753711,0
+SPTL.US,D,20070920,000000,19.8192,19.8192,19.6022,19.6022,3109.1855039972,0
+SPTL.US,D,20070921,000000,19.7255,19.7803,19.5713,19.7803,5687.950993096,0
+SPTL.US,D,20070924,000000,19.7017,19.8042,19.7017,19.8042,15763.922109443,0
+SPTL.US,D,20070926,000000,19.6749,19.6917,19.6749,19.6917,5687.950993096,0
+SPTL.US,D,20070927,000000,19.8152,19.852,19.8072,19.852,5956.1747506299,0
+SPTL.US,D,20070928,000000,19.8948,19.9396,19.8301,19.9128,4399.0705402274,0
+SPTL.US,D,20071001,000000,19.8988,19.9356,19.8042,19.9356,20417.152240142,0
+SPTL.US,D,20071002,000000,19.8042,19.9276,19.8042,19.9276,10330.130706819,0
+SPTL.US,D,20071003,000000,19.9844,19.9844,19.9018,19.9048,10862.55988844,0
+SPTL.US,D,20071008,000000,19.7973,19.7973,19.7973,19.7973,2573.7425722911,0
+SPTL.US,D,20071010,000000,19.6798,19.7217,19.6619,19.7217,10862.55988844,0
+SPTL.US,D,20071011,000000,19.6619,19.7057,19.6509,19.7057,6454.4480979587,0
+SPTL.US,D,20071015,000000,19.64,19.6699,19.5922,19.6699,3350.2855107692,0
+SPTL.US,D,20071016,000000,19.7097,19.7097,19.6917,19.7057,3614.4909348569,0
+SPTL.US,D,20071017,000000,19.7644,19.9217,19.7644,19.9217,5956.1747506299,0
+SPTL.US,D,20071018,000000,19.9664,19.9664,19.9396,19.9396,497.26876396724,0
+SPTL.US,D,20071019,000000,20.1148,20.1148,20.1148,20.1148,497.26876396724,0
+SPTL.US,D,20071022,000000,20.2063,20.2063,20.1576,20.1576,3614.4909348569,0
+SPTL.US,D,20071023,000000,20.1865,20.1995,20.1865,20.1995,2573.7425722911,0
+SPTL.US,D,20071024,000000,20.3378,20.3607,20.3238,20.3607,7242.0414534139,0
+SPTL.US,D,20071026,000000,20.2731,20.2771,20.2731,20.2771,2573.7425722911,0
+SPTL.US,D,20071029,000000,20.287,20.287,20.287,20.287,2306.5233981188,0
+SPTL.US,D,20071030,000000,20.294,20.3238,20.294,20.3238,1535.0033764484,0
+SPTL.US,D,20071031,000000,20.1675,20.2273,20.1675,20.2273,821.74918974789,0
+SPTL.US,D,20071101,000000,20.299,20.3059,20.294,20.3059,5956.1747506299,0
+SPTL.US,D,20071105,000000,20.3926,20.3926,20.3238,20.3577,4607.0192960682,0
+SPTL.US,D,20071106,000000,20.2313,20.299,20.2313,20.2601,8533.9356563671,0
+SPTL.US,D,20071107,000000,20.2651,20.2691,20.2651,20.2691,821.74918974789,0
+SPTL.US,D,20071108,000000,20.287,20.287,20.287,20.287,1268.7887856376,0
+SPTL.US,D,20071109,000000,20.3577,20.4254,20.3577,20.4254,4399.0705402274,0
+SPTL.US,D,20071113,000000,20.4532,20.4532,20.4532,20.4532,25854.961976212,0
+SPTL.US,D,20071114,000000,20.4174,20.498,20.4005,20.4502,352583.64532,0
+SPTL.US,D,20071115,000000,20.4762,20.4792,20.4762,20.4792,19639.604718302,0
+SPTL.US,D,20071116,000000,20.6375,20.6375,20.6375,20.6375,497.26876396724,0
+SPTL.US,D,20071119,000000,20.7479,20.8106,20.6335,20.8106,25599.797802379,0
+SPTL.US,D,20071120,000000,20.7171,20.7648,20.6971,20.7171,4916.4309714256,0
+SPTL.US,D,20071121,000000,20.7957,20.8286,20.7957,20.8146,2084.5104752162,0
+SPTL.US,D,20071123,000000,20.8822,20.9828,20.8404,20.8404,23264.141486774,0
+SPTL.US,D,20071126,000000,20.9231,21.3192,20.9231,21.2954,6980.8497794109,0
+SPTL.US,D,20071127,000000,21.1969,21.1969,20.943,20.9828,12156.463258116,0
+SPTL.US,D,20071128,000000,20.959,20.959,20.8494,20.8494,10604.381964521,0
+SPTL.US,D,20071129,000000,21.0197,21.1739,21.0107,21.1739,14989.388337687,0
+SPTL.US,D,20071130,000000,20.932,20.937,20.932,20.937,12406.604515142,0
+SPTL.US,D,20071203,000000,21.0963,21.0963,20.9828,21.0565,35919.882675581,0
+SPTL.US,D,20071204,000000,21.1043,21.1043,20.9918,20.9918,821.74918974789,0
+SPTL.US,D,20071205,000000,20.9788,20.9918,20.8942,20.8942,7491.1781270783,0
+SPTL.US,D,20071206,000000,20.7778,20.7917,20.7011,20.7399,32042.190899998,0
+SPTL.US,D,20071207,000000,20.5976,20.5976,20.4941,20.501,18094.555508239,0
+SPTL.US,D,20071210,000000,20.498,20.501,20.4632,20.4632,22754.817722469,0
+SPTL.US,D,20071211,000000,20.5379,20.6225,20.5379,20.6225,821.74918974789,0
+SPTL.US,D,20071212,000000,20.504,20.6593,20.4384,20.6543,22229.420624378,0
+SPTL.US,D,20071213,000000,20.4762,20.4891,20.3716,20.3716,29215.293320597,0
+SPTL.US,D,20071214,000000,20.3488,20.3488,20.3099,20.3099,8788.0952468393,0
+SPTL.US,D,20071217,000000,20.3676,20.4532,20.3488,20.4532,26887.673671886,0
+SPTL.US,D,20071218,000000,20.5458,20.5458,20.5458,20.5458,2573.7425722911,0
+SPTL.US,D,20071219,000000,20.5538,20.8106,20.5419,20.7579,31534.876302416,0
+SPTL.US,D,20071220,000000,20.7867,20.8524,20.735,20.735,8015.5706418073,0
+SPTL.US,D,20071221,000000,20.6195,20.6195,20.5219,20.5219,16549.506298175,0
+SPTL.US,D,20071224,000000,20.4384,20.4582,20.4384,20.4582,1268.7887856376,0
+SPTL.US,D,20071226,000000,20.3448,20.3448,20.2561,20.2561,4399.0705402274,0
+SPTL.US,D,20071227,000000,20.4294,20.4294,20.4294,20.4294,497.26876396724,0
+SPTL.US,D,20071228,000000,20.4682,20.6463,20.4682,20.5767,15242.543344798,0
+SPTL.US,D,20071231,000000,20.6763,20.7618,20.6463,20.7519,22479.561881404,0
+SPTL.US,D,20080102,000000,20.7469,20.9162,20.7469,20.9162,9822.8161092358,0
+SPTL.US,D,20080103,000000,20.8744,20.9062,20.8574,20.8784,7242.0414534139,0
+SPTL.US,D,20080104,000000,21.0147,21.0147,20.9918,20.9918,3614.4909348569,0
+SPTL.US,D,20080107,000000,20.9998,21.0366,20.9998,21.0366,3109.1855039972,0
+SPTL.US,D,20080108,000000,20.9998,20.9998,20.9679,20.9679,1029.6979455887,0
+SPTL.US,D,20080109,000000,21.1073,21.1441,21.0794,21.0794,4916.4309714256,0
+SPTL.US,D,20080110,000000,21.0685,21.0843,20.8604,20.8942,16021.095449999,0
+SPTL.US,D,20080111,000000,20.951,21.0107,20.928,21.0107,4655.2392974226,0
+SPTL.US,D,20080114,000000,21.0276,21.1371,21.0276,21.1371,6980.8497794109,0
+SPTL.US,D,20080115,000000,21.2606,21.3302,21.1969,21.2814,23516.291910524,0
+SPTL.US,D,20080116,000000,21.2914,21.2914,21.1581,21.1889,18866.075529909,0
+SPTL.US,D,20080117,000000,21.2636,21.4387,21.2636,21.4029,182487.59054236,0
+SPTL.US,D,20080118,000000,21.3074,21.3352,21.2566,21.3302,34388.897632579,0
+SPTL.US,D,20080122,000000,21.5114,21.5333,21.3352,21.4955,23768.442334273,0
+SPTL.US,D,20080123,000000,21.835,21.835,21.4188,21.4387,84266.461533536,0
+SPTL.US,D,20080124,000000,21.3114,21.3582,21.1371,21.1411,20085.639730831,0
+SPTL.US,D,20080125,000000,21.0923,21.2307,21.0923,21.2307,8533.9356563671,0
+SPTL.US,D,20080128,000000,21.3582,21.388,21.2844,21.3352,30507.18752355,0
+SPTL.US,D,20080129,000000,21.2187,21.2675,21.1371,21.1889,16549.506298175,0
+SPTL.US,D,20080130,000000,21.1739,21.1819,21.0605,21.1143,47820.177176503,0
+SPTL.US,D,20080131,000000,21.2914,21.2914,21.2267,21.2606,4130.8467826935,0
+SPTL.US,D,20080201,000000,21.2814,21.2844,21.2048,21.2506,6454.4480979587,0
+SPTL.US,D,20080204,000000,21.1859,21.1859,21.1311,21.1441,117613.60622018,0
+SPTL.US,D,20080205,000000,21.3432,21.379,21.2864,21.2864,3350.2855107692,0
+SPTL.US,D,20080206,000000,21.1779,21.2148,21.1581,21.1581,9560.6198518712,0
+SPTL.US,D,20080207,000000,21.1581,21.1581,20.9062,20.9062,15242.543344798,0
+SPTL.US,D,20080208,000000,20.9998,21.0565,20.959,21.0276,27394.988269468,0
+SPTL.US,D,20080211,000000,21.166,21.2008,21.1331,21.1581,4916.4309714256,0
+SPTL.US,D,20080212,000000,20.9998,21.0605,20.9998,21.0605,4130.8467826935,0
+SPTL.US,D,20080213,000000,20.937,21.0366,20.937,21.0027,5169.5859785362,0
+SPTL.US,D,20080214,000000,20.7618,20.7708,20.6723,20.6723,16144.65920347,0
+SPTL.US,D,20080215,000000,20.7648,20.8286,20.726,20.8286,8015.5706418073,0
+SPTL.US,D,20080219,000000,20.6315,20.7011,20.5538,20.5538,5420.7318189237,0
+SPTL.US,D,20080220,000000,20.5687,20.6225,20.5687,20.5926,11893.26241739,0
+SPTL.US,D,20080221,000000,20.722,20.8784,20.722,20.8404,13438.311627454,0
+SPTL.US,D,20080222,000000,20.9102,20.9102,20.9102,20.9102,497.26876396724,0
+SPTL.US,D,20080225,000000,20.7738,20.7738,20.5637,20.5637,13693.475801288,0
+SPTL.US,D,20080226,000000,20.5767,20.6105,20.5637,20.5807,7750.3606343581,0
+SPTL.US,D,20080227,000000,20.5498,20.6493,20.5498,20.6463,6980.8497794109,0
+SPTL.US,D,20080228,000000,20.9102,20.9201,20.8902,20.9201,2084.5104752162,0
+SPTL.US,D,20080229,000000,21.2765,21.2765,21.2765,21.2765,497.26876396724,0
+SPTL.US,D,20080303,000000,21.1331,21.162,21.1043,21.162,23264.141486774,0
+SPTL.US,D,20080304,000000,21.1541,21.1739,21.0197,21.0197,3614.4909348569,0
+SPTL.US,D,20080305,000000,20.8604,20.8862,20.8196,20.8862,2084.5104752162,0
+SPTL.US,D,20080306,000000,20.8784,20.8784,20.8674,20.8714,8015.5706418073,0
+SPTL.US,D,20080307,000000,20.9918,20.9918,20.9918,20.9918,821.74918974789,0
+SPTL.US,D,20080310,000000,21.0366,21.1581,21.0366,21.1581,5956.1747506299,0
+SPTL.US,D,20080311,000000,20.946,20.954,20.9162,20.9201,5169.5859785362,0
+SPTL.US,D,20080312,000000,21.0565,21.1581,21.0565,21.1581,6980.8497794109,0
+SPTL.US,D,20080313,000000,21.366,21.4278,21.1153,21.1153,22229.420624378,0
+SPTL.US,D,20080314,000000,21.366,21.4527,21.366,21.4527,1535.0033764484,0
+SPTL.US,D,20080317,000000,21.5483,21.5483,21.4875,21.4985,1268.7887856376,0
+SPTL.US,D,20080318,000000,21.4785,21.4785,21.3611,21.4278,6718.6535220463,0
+SPTL.US,D,20080319,000000,21.3302,21.6219,21.3302,21.6089,6454.4480979587,0
+SPTL.US,D,20080320,000000,21.6219,21.6647,21.6219,21.6607,3350.2855107692,0
+SPTL.US,D,20080324,000000,21.4348,21.4348,21.3272,21.3532,9048.2823374807,0
+SPTL.US,D,20080325,000000,21.3582,21.3582,21.3272,21.3272,497.26876396724,0
+SPTL.US,D,20080326,000000,21.396,21.396,21.2994,21.2994,2863.0625804175,0
+SPTL.US,D,20080328,000000,21.2466,21.371,21.2446,21.371,51695.859785362,0
+SPTL.US,D,20080331,000000,21.4606,21.5183,21.4029,21.4029,4916.4309714256,0
+SPTL.US,D,20080401,000000,20.6315,21.1541,19.2737,21.0405,6454.4480979587,0
+SPTL.US,D,20080402,000000,21.0764,21.1281,21.0764,21.1281,821.74918974789,0
+SPTL.US,D,20080403,000000,21.166,21.166,21.0764,21.0764,10862.55988844,0
+SPTL.US,D,20080404,000000,21.2566,21.2864,21.2566,21.2864,16021.095449999,0
+SPTL.US,D,20080408,000000,21.1969,21.2187,21.0883,21.1143,381536.74238324,0
+SPTL.US,D,20080409,000000,21.1779,21.2954,21.1779,21.2954,497.26876396724,0
+SPTL.US,D,20080410,000000,21.3192,21.3192,21.1889,21.2227,14475.041656574,0
+SPTL.US,D,20080411,000000,21.3302,21.383,21.3302,21.383,821.74918974789,0
+SPTL.US,D,20080414,000000,21.3074,21.3611,21.2765,21.2765,3882.7146923907,0
+SPTL.US,D,20080415,000000,21.1143,21.1143,21.1143,21.1143,778.55210520124,0
+SPTL.US,D,20080416,000000,20.9878,21.0276,20.8604,20.8822,99662.706132651,0
+SPTL.US,D,20080417,000000,20.928,20.928,20.7579,20.8325,42365.289523286,0
+SPTL.US,D,20080418,000000,20.731,20.8106,20.6375,20.8106,97723.860244859,0
+SPTL.US,D,20080421,000000,20.7579,20.8744,20.7369,20.8744,14989.388337687,0
+SPTL.US,D,20080422,000000,20.946,20.954,20.946,20.954,14224.900399548,0
+SPTL.US,D,20080423,000000,20.8714,20.8714,20.8325,20.8365,34661.139723559,0
+SPTL.US,D,20080424,000000,20.7519,20.7648,20.728,20.731,6718.6535220463,0
+SPTL.US,D,20080425,000000,20.6413,20.6911,20.6225,20.6225,4187.1034509403,0
+SPTL.US,D,20080428,000000,20.6015,20.6663,20.6015,20.6663,10862.55988844,0
+SPTL.US,D,20080429,000000,20.8365,20.8404,20.7539,20.7539,20319.707654071,0
+SPTL.US,D,20080430,000000,20.7818,20.8862,20.3189,20.8862,77132.91508317,0
+SPTL.US,D,20080501,000000,20.959,20.9828,20.8286,20.8325,5063.1001422119,0
+SPTL.US,D,20080502,000000,20.6703,20.6881,20.6015,20.6065,3402.5238455698,0
+SPTL.US,D,20080505,000000,20.6335,20.6335,20.6275,20.6275,1888.616719714,0
+SPTL.US,D,20080506,000000,20.5807,20.5807,20.509,20.509,1146.2296155285,0
+SPTL.US,D,20080507,000000,20.501,20.5349,20.4851,20.5349,6734.7268558311,0
+SPTL.US,D,20080508,000000,20.6413,20.731,20.6413,20.731,1268.7887856376,0
+SPTL.US,D,20080509,000000,20.8246,20.8246,20.7818,20.7818,1532.9942097253,0
+SPTL.US,D,20080512,000000,20.8784,20.9201,20.8784,20.9122,3789.2884397665,0
+SPTL.US,D,20080513,000000,20.6275,20.6275,20.5926,20.5926,4130.8467826935,0
+SPTL.US,D,20080514,000000,20.5926,20.5976,20.514,20.514,12991.272031565,0
+SPTL.US,D,20080515,000000,20.5807,20.5926,20.5807,20.5926,1937.8413044299,0
+SPTL.US,D,20080516,000000,20.6911,20.6971,20.6832,20.6881,1268.7887856376,0
+SPTL.US,D,20080519,000000,20.6275,20.6911,20.6275,20.6911,3109.1855039972,0
+SPTL.US,D,20080520,000000,20.8146,20.8146,20.8146,20.8146,201.92125567155,0
+SPTL.US,D,20080521,000000,20.7539,20.7977,20.731,20.7957,22262.571875309,0
+SPTL.US,D,20080522,000000,20.6623,20.6623,20.5727,20.5727,2933.383415726,0
+SPTL.US,D,20080523,000000,20.6832,20.9102,20.6463,20.9102,2381.867150235,0
+SPTL.US,D,20080527,000000,20.6145,20.6145,20.6145,20.6145,201.92125567155,0
+SPTL.US,D,20080528,000000,20.4254,20.4462,20.4005,20.4005,3390.4688452312,0
+SPTL.US,D,20080529,000000,20.2273,20.2273,20.1905,20.2273,16049.223784122,0
+SPTL.US,D,20080530,000000,20.3129,20.3796,20.3129,20.3577,4130.8467826935,0
+SPTL.US,D,20080602,000000,20.3318,20.4044,20.1098,20.3836,18732.465942822,0
+SPTL.US,D,20080603,000000,20.3348,20.3646,20.3189,20.3189,10862.55988844,0
+SPTL.US,D,20080604,000000,20.4712,20.4762,20.3099,20.3318,21191.686011897,0
+SPTL.US,D,20080605,000000,20.282,20.282,20.1945,20.1945,4962.6418060569,0
+SPTL.US,D,20080606,000000,20.3488,20.4582,20.3488,20.4174,18614.929689521,0
+SPTL.US,D,20080609,000000,20.3607,20.3926,20.3607,20.3676,6696.5526880922,0
+SPTL.US,D,20080610,000000,20.3318,20.3488,20.2472,20.2561,2081.4967251316,0
+SPTL.US,D,20080611,000000,20.1995,20.2123,20.1995,20.2123,7487.1597936321,0
+SPTL.US,D,20080613,000000,20.0212,20.0461,19.9664,19.9664,1960.9467217456,0
+SPTL.US,D,20080616,000000,19.9874,20.0461,19.9874,20.0172,51184.526854333,0
+SPTL.US,D,20080617,000000,20.0491,20.07,20.0461,20.07,5795.4414127819,0
+SPTL.US,D,20080618,000000,20.1148,20.2403,20.1148,20.2403,8811.2006641549,0
+SPTL.US,D,20080619,000000,20.1507,20.1557,20.0829,20.1168,10619.450714945,0
+SPTL.US,D,20080620,000000,20.2403,20.2561,20.2403,20.2561,6200.2885074865,0
+SPTL.US,D,20080623,000000,20.2561,20.3278,20.2313,20.2313,29465.434577623,0
+SPTL.US,D,20080624,000000,20.3646,20.3836,20.3646,20.3836,1029.6979455887,0
+SPTL.US,D,20080625,000000,20.2353,20.2512,20.2203,20.2512,6931.6251946949,0
+SPTL.US,D,20080626,000000,20.4762,20.518,20.4762,20.4762,5420.7318189237,0
+SPTL.US,D,20080627,000000,20.5926,20.7011,20.501,20.6832,13709.549135072,0
+SPTL.US,D,20080630,000000,20.7091,20.7091,20.7091,20.7091,2573.7425722911,0
+SPTL.US,D,20080701,000000,20.6793,20.7051,20.5976,20.6015,20073.584730492,0
+SPTL.US,D,20080702,000000,20.5727,20.5727,20.5727,20.5727,821.74918974789,0
+SPTL.US,D,20080707,000000,20.5897,20.5897,20.5727,20.5727,497.26876396724,0
+SPTL.US,D,20080708,000000,20.722,20.8026,20.722,20.7618,8283.7943993412,0
+SPTL.US,D,20080709,000000,20.8026,20.9231,20.8026,20.9231,90408.484206052,0
+SPTL.US,D,20080710,000000,20.9162,20.932,20.8674,20.9122,12854.648694393,0
+SPTL.US,D,20080711,000000,20.9768,20.9768,20.6015,20.6065,7876.9381379134,0
+SPTL.US,D,20080714,000000,20.7091,20.8365,20.7051,20.7778,49754.000147486,0
+SPTL.US,D,20080715,000000,20.7867,20.9201,20.7867,20.8365,24523.889022158,0
+SPTL.US,D,20080716,000000,20.6065,20.6065,20.514,20.514,14177.684981555,0
+SPTL.US,D,20080717,000000,20.5419,20.5419,20.3956,20.4254,43345.762884159,0
+SPTL.US,D,20080718,000000,20.3537,20.3537,20.3537,20.3537,3882.7146923907,0
+SPTL.US,D,20080721,000000,20.3488,20.3488,20.3348,20.3348,5420.7318189237,0
+SPTL.US,D,20080722,000000,20.3836,20.3836,20.2691,20.2691,44254.910826362,0
+SPTL.US,D,20080723,000000,20.2691,20.2691,20.1995,20.2313,2094.5563088317,0
+SPTL.US,D,20080725,000000,20.4174,20.4254,20.3408,20.3408,5996.3580850919,0
+SPTL.US,D,20080728,000000,20.4294,20.4294,20.4294,20.4294,201.92125567155,0
+SPTL.US,D,20080729,000000,20.3836,20.4462,20.3836,20.4462,13320.775374153,0
+SPTL.US,D,20080730,000000,20.5219,20.5219,20.501,20.501,821.74918974789,0
+SPTL.US,D,20080731,000000,20.6793,20.6793,20.6275,20.6275,1040.7483625658,0
+SPTL.US,D,20080801,000000,20.6971,20.6971,20.5568,20.5727,24295.848599086,0
+SPTL.US,D,20080804,000000,20.5727,20.5727,20.5727,20.5727,201.92125567155,0
+SPTL.US,D,20080805,000000,20.514,20.514,20.3876,20.3876,2109.625059255,0
+SPTL.US,D,20080806,000000,20.3099,20.3318,20.3099,20.3318,732.34127056994,0
+SPTL.US,D,20080807,000000,20.501,20.6723,20.501,20.6723,20132.855148823,0
+SPTL.US,D,20080808,000000,20.6375,20.6375,20.5637,20.6015,13438.311627454,0
+SPTL.US,D,20080811,000000,20.5807,20.5807,20.4214,20.5269,14374.583320419,0
+SPTL.US,D,20080812,000000,20.6793,20.6793,20.6793,20.6793,849.87752387129,0
+SPTL.US,D,20080813,000000,20.726,20.726,20.6195,20.6195,669.05251879229,0
+SPTL.US,D,20080814,000000,20.7051,20.7479,20.7051,20.728,1937.8413044299,0
+SPTL.US,D,20080815,000000,20.8325,20.8714,20.8146,20.8714,7290.2614547683,0
+SPTL.US,D,20080818,000000,20.8902,20.9679,20.8902,20.9679,8031.6439755921,0
+SPTL.US,D,20080819,000000,20.9768,20.9768,20.8714,20.8902,11695.359495165,0
+SPTL.US,D,20080820,000000,21.0027,21.0027,20.94,20.9629,5821.5605801822,0
+SPTL.US,D,20080821,000000,20.9102,20.9201,20.8942,20.8942,1535.0033764484,0
+SPTL.US,D,20080822,000000,20.8674,20.8862,20.8494,20.8862,2084.5104752162,0
+SPTL.US,D,20080825,000000,21.0923,21.0923,21.0525,21.0525,2048.3454742004,0
+SPTL.US,D,20080826,000000,21.0485,21.0923,21.0067,21.0067,4120.800949078,0
+SPTL.US,D,20080827,000000,20.9719,21.1073,20.9719,21.0963,8723.8019117001,0
+SPTL.US,D,20080828,000000,21.0107,21.0565,20.9958,21.0405,9351.6665126688,0
+SPTL.US,D,20080829,000000,21.0525,21.0724,20.9828,20.9828,17891.629669205,0
+SPTL.US,D,20080902,000000,20.9918,21.1143,20.9918,21.1143,21624.661440725,0
+SPTL.US,D,20080903,000000,21.0963,21.1411,21.0963,21.1411,24130.092344431,0
+SPTL.US,D,20080905,000000,21.4278,21.4278,21.2814,21.2814,3479.8767644092,0
+SPTL.US,D,20080908,000000,21.1481,21.2506,21.1481,21.2506,3444.7163467549,0
+SPTL.US,D,20080909,000000,21.3582,21.3582,21.3582,21.3582,778.55210520124,0
+SPTL.US,D,20080910,000000,21.3074,21.4557,21.3074,21.3611,3702.8942706733,0
+SPTL.US,D,20080911,000000,21.5333,21.5333,21.4228,21.4736,37795.439811595,0
+SPTL.US,D,20080912,000000,21.4407,21.4407,21.1929,21.1929,8783.0723300315,0
+SPTL.US,D,20080915,000000,21.388,21.7692,21.388,21.7602,31176.240042343,0
+SPTL.US,D,20080916,000000,22.1067,22.1614,21.8618,21.8618,11595.905742372,0
+SPTL.US,D,20080917,000000,21.8548,21.9942,21.816,21.832,18400.953433511,0
+SPTL.US,D,20080918,000000,21.6796,21.825,21.3611,21.3611,56840.33117986,0
+SPTL.US,D,20080919,000000,20.8862,21.1153,20.7778,21.0685,22364.034794826,0
+SPTL.US,D,20080922,000000,20.8066,20.8744,20.722,20.8744,7381.6785406693,0
+SPTL.US,D,20080923,000000,21.0067,21.0067,20.8942,20.9231,25034.217369826,0
+SPTL.US,D,20080924,000000,21.0993,21.1043,20.954,20.954,13064.606616957,0
+SPTL.US,D,20080925,000000,20.946,21.0306,20.8106,21.0147,209069.87087233,0
+SPTL.US,D,20080926,000000,21.1331,21.1331,20.7519,21.0147,18355.747182242,0
+SPTL.US,D,20080929,000000,21.2267,24.8193,21.2267,21.5333,29597.034997986,0
+SPTL.US,D,20080930,000000,21.7642,21.7642,21.0485,21.0485,20552.770993951,0
+SPTL.US,D,20081001,000000,21.4606,21.5771,21.1699,21.2466,47555.971752415,0
+SPTL.US,D,20081002,000000,21.4875,21.4875,21.2765,21.4278,23255.100236521,0
+SPTL.US,D,20081003,000000,21.4188,21.5114,21.1311,21.4785,52598.980227396,0
+SPTL.US,D,20081006,000000,21.7762,21.9514,21.6219,21.7602,70649.334067726,0
+SPTL.US,D,20081007,000000,21.6089,21.7922,21.6089,21.7095,10870.596555333,0
+SPTL.US,D,20081008,000000,21.7602,21.828,21.2267,21.3272,25199.973624481,0
+SPTL.US,D,20081009,000000,20.9022,21.375,20.9022,21.0237,20482.450158643,0
+SPTL.US,D,20081010,000000,20.7519,20.9062,20.6225,20.9062,13031.455366027,0
+SPTL.US,D,20081013,000000,20.3956,21.0525,20.3956,20.6793,9000.0623361263,0
+SPTL.US,D,20081014,000000,20.6463,20.8404,20.5847,20.5847,19863.626807928,0
+SPTL.US,D,20081015,000000,20.4582,20.5349,20.3756,20.5349,29939.597924275,0
+SPTL.US,D,20081016,000000,20.5807,20.6881,20.5498,20.6015,20666.288913807,0
+SPTL.US,D,20081017,000000,20.5458,20.5458,20.2313,20.4502,40847.364063984,0
+SPTL.US,D,20081020,000000,20.4462,20.5309,20.4462,20.4792,7750.3606343581,0
+SPTL.US,D,20081021,000000,20.8106,20.8604,20.6623,20.8604,7839.7685535361,0
+SPTL.US,D,20081022,000000,20.8784,21.0445,20.7917,21.0445,14089.281645739,0
+SPTL.US,D,20081023,000000,21.2446,21.3989,21.0306,21.2566,39612.731112639,0
+SPTL.US,D,20081024,000000,21.2864,21.2864,20.9998,20.9998,7821.6860530282,0
+SPTL.US,D,20081027,000000,21.2566,21.2566,20.9102,20.9102,7044.1385311885,0
+SPTL.US,D,20081028,000000,20.928,20.928,20.7957,20.7957,6578.0118514293,0
+SPTL.US,D,20081029,000000,20.9122,23.132,20.6623,20.7469,30215.8583487,0
+SPTL.US,D,20081030,000000,20.6375,20.6375,20.3756,20.5598,17779.116332711,0
+SPTL.US,D,20081031,000000,20.4632,20.6463,20.2093,20.2472,105343.62504221,0
+SPTL.US,D,20081103,000000,20.4582,20.4582,20.1606,20.3129,25578.701551786,0
+SPTL.US,D,20081104,000000,20.1945,20.6335,20.1457,20.6335,29849.185421735,0
+SPTL.US,D,20081105,000000,20.7977,21.0147,20.6763,21.0147,34533.557636642,0
+SPTL.US,D,20081106,000000,20.8494,20.8744,20.4891,20.7369,18465.24676865,0
+SPTL.US,D,20081107,000000,20.6881,20.6881,20.6315,20.6375,2828.9067461248,0
+SPTL.US,D,20081110,000000,20.7579,20.7579,20.6335,20.735,3408.5513457391,0
+SPTL.US,D,20081111,000000,20.7579,20.9679,20.7579,20.8822,10964.022807957,0
+SPTL.US,D,20081112,000000,20.9679,20.9788,20.9102,20.94,8975.9523354491,0
+SPTL.US,D,20081113,000000,20.8942,20.9022,20.6015,20.6015,7848.80980379,0
+SPTL.US,D,20081114,000000,20.7778,21.0067,20.7778,20.9629,25536.509050601,0
+SPTL.US,D,20081117,000000,20.946,21.0794,20.946,21.0306,3531.1105158482,0
+SPTL.US,D,20081118,000000,21.0724,21.2844,21.0724,21.2844,12451.810766412,0
+SPTL.US,D,20081119,000000,21.5483,21.7424,21.371,21.7424,9665.0965214724,0
+SPTL.US,D,20081120,000000,22.2898,22.5407,22.0689,22.5407,36720.535614737,0
+SPTL.US,D,20081121,000000,22.3734,22.3734,22.0091,22.275,9898.159861352,0
+SPTL.US,D,20081124,000000,22.0529,22.1714,22.0529,22.0689,10483.831961135,0
+SPTL.US,D,20081125,000000,22.4013,22.4889,22.3446,22.4889,17273.810901852,0
+SPTL.US,D,20081126,000000,22.5337,22.7368,22.4989,22.7368,10883.656139033,0
+SPTL.US,D,20081128,000000,22.69,22.7278,22.6014,22.7278,2377.8488167888,0
+SPTL.US,D,20081201,000000,23.0305,23.3659,22.9429,23.2326,21110.314759612,0
+SPTL.US,D,20081202,000000,23.1489,23.2524,23.0394,23.2524,8581.15107436,0
+SPTL.US,D,20081203,000000,23.2484,23.3987,23.1489,23.3987,17880.579252228,0
+SPTL.US,D,20081204,000000,23.6108,23.6686,23.3829,23.6686,34823.88222813,0
+SPTL.US,D,20081205,000000,23.7183,23.7691,23.345,23.345,33405.410521622,0
+SPTL.US,D,20081208,000000,23.2674,23.4385,23.2524,23.3709,46813.584648229,0
+SPTL.US,D,20081209,000000,23.4635,23.5511,23.2674,23.5511,9827.8390260435,0
+SPTL.US,D,20081210,000000,23.5988,23.6028,23.4505,23.6028,155252.33102738,0
+SPTL.US,D,20081211,000000,23.6108,23.6277,23.5063,23.6218,36070.570179813,0
+SPTL.US,D,20081212,000000,23.6396,23.6804,23.3141,23.6804,6826.1439417322,0
+SPTL.US,D,20081215,000000,23.5471,23.9592,23.5471,23.8666,8357.1289847343,0
+SPTL.US,D,20081216,000000,23.8317,24.3435,23.8317,24.3435,14128.460396839,0
+SPTL.US,D,20081217,000000,25.1308,25.1308,24.641,24.7366,79424.369730865,0
+SPTL.US,D,20081218,000000,25.1308,25.3627,25.0352,25.2662,75994.722134533,0
+SPTL.US,D,20081219,000000,25.2115,25.3119,25.1458,25.2293,20601.995578667,0
+SPTL.US,D,20081222,000000,25.3538,25.3538,25.0154,25.1716,13919.507057636,0
+SPTL.US,D,20081223,000000,25.085,25.1418,25.0044,25.085,12317.196595964,0
+SPTL.US,D,20081224,000000,25.2075,25.2075,25.0312,25.0352,15885.47669619,0
+SPTL.US,D,20081226,000000,25.1577,25.1836,25.1577,25.1836,1966.9742219149,0
+SPTL.US,D,20081229,000000,25.0462,25.308,25.0044,25.075,23746.341500318,0
+SPTL.US,D,20081230,000000,24.873,25.2373,24.873,25.1577,25923.273644798,0
+SPTL.US,D,20081231,000000,25.2603,25.2603,24.6012,24.6012,29274.563738928,0
+SPTL.US,D,20090102,000000,24.8273,24.8273,24.0428,24.0478,220989.25245713,0
+SPTL.US,D,20090105,000000,23.995,24.1474,23.571,23.6566,199762.40602758,0
+SPTL.US,D,20090106,000000,23.5988,23.5988,23.2404,23.5013,85840.643661085,0
+SPTL.US,D,20090107,000000,23.4545,23.5919,23.4385,23.5431,9283.3548440834,0
+SPTL.US,D,20090108,000000,23.5401,23.6964,23.4605,23.6964,19863.626807928,0
+SPTL.US,D,20090109,000000,23.571,23.8009,23.5361,23.6764,7922.1443891832,0
+SPTL.US,D,20090112,000000,23.6526,24.004,23.6526,23.995,17513.906325263,0
+SPTL.US,D,20090113,000000,24.0806,24.0806,23.8049,23.9592,19177.496371989,0
+SPTL.US,D,20090114,000000,24.211,24.3743,24.208,24.3743,20157.969732862,0
+SPTL.US,D,20090115,000000,24.5445,24.5475,24.3435,24.3435,8712.751494723,0
+SPTL.US,D,20090116,000000,24.0746,24.2717,23.9522,24.1931,18206.064261371,0
+SPTL.US,D,20090120,000000,23.4605,23.9163,23.4605,23.8666,26057.887815245,0
+SPTL.US,D,20090121,000000,23.6317,23.6646,23.5113,23.5361,9287.3731775296,0
+SPTL.US,D,20090122,000000,23.2375,23.341,23.0434,23.1768,35258.866823681,0
+SPTL.US,D,20090123,000000,22.91,23.0235,22.8363,23.0235,9299.4281778682,0
+SPTL.US,D,20090126,000000,22.8533,22.9349,22.7876,22.9169,12936.019946679,0
+SPTL.US,D,20090127,000000,22.8871,23.3281,22.8871,23.2704,12003.766587161,0
+SPTL.US,D,20090128,000000,23.3987,23.3987,22.8064,22.91,8412.3810696196,0
+SPTL.US,D,20090129,000000,22.679,22.8821,22.5019,22.5019,16324.479625187,0
+SPTL.US,D,20090130,000000,22.4581,22.5407,22.4581,22.5407,4019.3380295615,0
+SPTL.US,D,20090202,000000,22.5139,22.7876,22.5139,22.7876,823.75835647099,0
+SPTL.US,D,20090203,000000,22.5337,22.5377,22.3546,22.3546,3010.7363345653,0
+SPTL.US,D,20090204,000000,22.272,22.3973,22.246,22.3973,7652.9160482878,0
+SPTL.US,D,20090205,000000,22.3973,22.5059,22.3973,22.4123,7242.0414534139,0
+SPTL.US,D,20090206,000000,22.1893,22.3008,22.1893,22.2062,3258.8684248682,0
+SPTL.US,D,20090209,000000,22.3546,22.3546,22.1027,22.2222,8517.8623225823,0
+SPTL.US,D,20090210,000000,22.7238,22.7238,22.471,22.6054,9453.1294321854,0
+SPTL.US,D,20090211,000000,22.8722,22.9269,22.8064,22.8064,5107.3018101201,0
+SPTL.US,D,20090212,000000,22.913,22.913,22.7168,22.8722,60755.19253982,0
+SPTL.US,D,20090213,000000,22.4361,22.4361,22.257,22.257,3996.2326122458,0
+SPTL.US,D,20090217,000000,22.5845,22.9817,22.5845,22.9777,7848.80980379,0
+SPTL.US,D,20090218,000000,22.8463,22.9349,22.697,22.697,6232.4351750561,0
+SPTL.US,D,20090219,000000,22.5139,22.6094,22.5139,22.5377,2573.7425722911,0
+SPTL.US,D,20090220,000000,22.6612,22.8722,22.6014,22.6014,3045.8967522196,0
+SPTL.US,D,20090223,000000,22.4123,22.7198,22.4123,22.7198,6704.5893549846,0
+SPTL.US,D,20090224,000000,22.9737,22.9897,22.7806,22.7806,8417.4039864273,0
+SPTL.US,D,20090225,000000,22.8493,22.8493,22.4581,22.4789,25551.577801023,0
+SPTL.US,D,20090226,000000,22.4153,22.4153,22.3904,22.3904,1618.383795457,0
+SPTL.US,D,20090227,000000,22.2331,22.2331,22.1027,22.2012,3236.7675909141,0
+SPTL.US,D,20090302,000000,22.2262,22.4819,22.2262,22.4819,5909.9639159986,0
+SPTL.US,D,20090303,000000,22.1236,22.5059,22.1236,22.3406,8728.8248285078,0
+SPTL.US,D,20090305,000000,22.4601,22.8114,22.4601,22.8114,24709.736944045,0
+SPTL.US,D,20090306,000000,22.7168,22.7766,22.6343,22.6343,3587.367184095,0
+SPTL.US,D,20090309,000000,22.693,22.693,22.475,22.5646,5609.5934908951,0
+SPTL.US,D,20090310,000000,22.3934,22.3934,22.272,22.3088,4943.5547221875,0
+SPTL.US,D,20090311,000000,22.2182,22.4541,22.1774,22.4541,3319.1434265612,0
+SPTL.US,D,20090312,000000,22.4949,22.6492,22.4949,22.5257,9220.0660923058,0
+SPTL.US,D,20090313,000000,22.5217,22.5974,22.5217,22.5297,5038.9901415347,0
+SPTL.US,D,20090316,000000,22.2898,22.3207,22.0739,22.3207,57024.169935024,0
+SPTL.US,D,20090317,000000,22.2848,22.4361,22.1893,22.1893,10290.951955718,0
+SPTL.US,D,20090318,000000,22.1545,23.789,22.1545,23.0434,55503.230725637,0
+SPTL.US,D,20090319,000000,23.3012,24.2917,23.115,23.1489,8029.634808869,0
+SPTL.US,D,20090320,000000,23.1878,23.2006,22.9538,22.9538,5376.5301510155,0
+SPTL.US,D,20090323,000000,23.0543,23.0822,22.8702,22.8702,17535.002575855,0
+SPTL.US,D,20090324,000000,22.8294,23.0473,22.7238,23.0055,9801.7198586432,0
+SPTL.US,D,20090325,000000,22.9021,22.906,22.6671,22.6671,10848.495721378,0
+SPTL.US,D,20090326,000000,22.8214,22.9469,22.8214,22.9469,3354.3038442154,0
+SPTL.US,D,20090327,000000,23.0473,23.0643,22.9737,23.0434,4146.9201164783,0
+SPTL.US,D,20090330,000000,23.2484,23.2484,23.0394,23.0603,2306.5233981188,0
+SPTL.US,D,20090331,000000,23.136,23.1848,23.0981,23.1061,6033.5276694692,0
+SPTL.US,D,20090401,000000,23.341,23.341,23.1558,23.3211,5153.5126447514,0
+SPTL.US,D,20090402,000000,23.2296,23.2296,22.9897,23.0822,1923.7771373682,0
+SPTL.US,D,20090403,000000,22.9637,22.9637,22.6094,22.6612,2522.508820852,0
+SPTL.US,D,20090406,000000,22.5725,22.697,22.5527,22.5646,3469.8309307937,0
+SPTL.US,D,20090407,000000,22.5297,22.6193,22.5297,22.5527,8277.7668991719,0
+SPTL.US,D,20090408,000000,22.6522,22.7616,22.6522,22.7616,4203.1767847251,0
+SPTL.US,D,20090409,000000,22.4083,22.4083,22.3655,22.4053,5895.8997489369,0
+SPTL.US,D,20090413,000000,22.5257,22.6382,22.5257,22.6263,8990.0165025108,0
+SPTL.US,D,20090414,000000,22.6412,22.8632,22.6412,22.8632,7993.4698078532,0
+SPTL.US,D,20090415,000000,22.7766,22.7946,22.7448,22.7448,1549.0675435101,0
+SPTL.US,D,20090416,000000,22.6313,22.675,22.6313,22.6671,1833.3646348287,0
+SPTL.US,D,20090417,000000,22.4819,22.4819,22.3207,22.3207,1276.82545253,0
+SPTL.US,D,20090420,000000,22.6412,22.683,22.6412,22.6641,2865.0717471406,0
+SPTL.US,D,20090421,000000,22.7408,22.7656,22.5457,22.5725,12773.277442109,0
+SPTL.US,D,20090422,000000,22.4601,22.4601,22.4322,22.4322,1675.6450470654,0
+SPTL.US,D,20090423,000000,22.3406,22.4272,22.2898,22.3934,4949.5822223568,0
+SPTL.US,D,20090424,000000,22.2142,22.2142,22.1505,22.1505,1608.3379618415,0
+SPTL.US,D,20090427,000000,22.2788,22.3366,22.1853,22.3366,27081.558260664,0
+SPTL.US,D,20090428,000000,22.4083,22.4083,22.0897,22.2012,18102.592175131,0
+SPTL.US,D,20090430,000000,21.809,21.9942,21.809,21.9424,18844.979279316,0
+SPTL.US,D,20090501,000000,21.7384,21.7602,21.7224,21.7224,3323.1617600074,0
+SPTL.US,D,20090504,000000,21.7095,21.7961,21.6866,21.7015,4854.1468030095,0
+SPTL.US,D,20090505,000000,21.7424,21.809,21.6976,21.7304,50010.168904682,0
+SPTL.US,D,20090506,000000,21.7224,21.7812,21.6866,21.7184,7706.1589664499,0
+SPTL.US,D,20090507,000000,21.5333,21.6219,21.2814,21.4029,7796.5714689894,0
+SPTL.US,D,20090508,000000,21.396,21.5144,21.3272,21.366,28576.378302651,0
+SPTL.US,D,20090511,000000,21.5771,21.6547,21.5701,21.6547,3469.8309307937,0
+SPTL.US,D,20090512,000000,21.6179,21.7304,21.6179,21.7304,5285.1130651145,0
+SPTL.US,D,20090513,000000,21.9066,21.9743,21.8946,21.9514,21740.188527303,0
+SPTL.US,D,20090514,000000,21.8618,21.9713,21.7692,21.9713,9291.3915109758,0
+SPTL.US,D,20090515,000000,21.8668,21.9514,21.7812,21.8428,45720.597950863,0
+SPTL.US,D,20090518,000000,21.8787,21.9315,21.6647,21.6757,7694.1039661113,0
+SPTL.US,D,20090519,000000,21.6816,21.6816,21.5701,21.5771,11565.768241525,0
+SPTL.US,D,20090520,000000,21.5861,21.7493,21.5861,21.7454,8682.6139938765,0
+SPTL.US,D,20090521,000000,21.9544,21.9544,21.4148,21.4148,6296.7285101953,0
+SPTL.US,D,20090522,000000,21.2187,21.375,21.2187,21.2307,5710.0518270501,0
+SPTL.US,D,20090526,000000,21.3482,21.3482,20.9122,20.9122,2957.4934164032,0
+SPTL.US,D,20090527,000000,21.0525,21.0525,20.6335,20.6593,19936.961393321,0
+SPTL.US,D,20090528,000000,20.928,20.932,20.6703,20.8674,32911.155507739,0
+SPTL.US,D,20090529,000000,20.8524,21.2765,20.8524,21.2765,19639.604718302,0
+SPTL.US,D,20090601,000000,20.8784,20.8784,20.5219,20.5568,114239.21070875,0
+SPTL.US,D,20090602,000000,20.6971,20.6971,20.6065,20.6593,7905.0664720368,0
+SPTL.US,D,20090603,000000,20.7917,20.8744,20.7469,20.8524,6232.4351750561,0
+SPTL.US,D,20090604,000000,20.7519,20.7519,20.5847,20.5847,8609.2794084834,0
+SPTL.US,D,20090605,000000,20.3956,20.498,20.3169,20.3676,42913.792038692,0
+SPTL.US,D,20090608,000000,20.4762,20.4762,20.3318,20.3318,2090.5379753855,0
+SPTL.US,D,20090609,000000,20.4612,20.4612,20.3059,20.3836,89946.375859739,0
+SPTL.US,D,20090610,000000,20.282,20.287,20.1417,20.1507,5469.9564036397,0
+SPTL.US,D,20090611,000000,20.0979,20.3876,20.0979,20.3836,44788.344591345,0
+SPTL.US,D,20090612,000000,20.3836,20.5538,20.3716,20.5538,9134.676506574,0
+SPTL.US,D,20090615,000000,20.6065,20.6793,20.6015,20.6663,9095.4977554736,0
+SPTL.US,D,20090616,000000,20.6275,20.8404,20.6105,20.8325,6405.2235132427,0
+SPTL.US,D,20090617,000000,20.8982,21.0067,20.8286,20.8404,10150.310285101,0
+SPTL.US,D,20090618,000000,20.6971,20.6971,20.504,20.504,5691.9693265422,0
+SPTL.US,D,20090619,000000,20.4792,20.6145,20.4682,20.6145,1309.9767034612,0
+SPTL.US,D,20090622,000000,20.9102,20.9102,20.8454,20.8454,3882.7146923907,0
+SPTL.US,D,20090623,000000,20.8902,21.0963,20.8902,21.0147,8054.7493929078,0
+SPTL.US,D,20090624,000000,21.0405,21.0645,21.0405,21.0645,983.48711095744,0
+SPTL.US,D,20090625,000000,21.0107,21.2227,20.9201,21.2048,26501.91366105,0
+SPTL.US,D,20090626,000000,21.2765,21.3352,21.2566,21.3352,21080.177258765,0
+SPTL.US,D,20090629,000000,21.4029,21.4029,21.392,21.392,614.80501726859,0
+SPTL.US,D,20090630,000000,21.2148,21.3352,21.2148,21.3192,5165.56764509,0
+SPTL.US,D,20090701,000000,21.0883,21.1779,21.0645,21.1281,9657.05985458,0
+SPTL.US,D,20090702,000000,21.1819,21.2954,21.1779,21.2844,9503.3586002629,0
+SPTL.US,D,20090706,000000,21.1441,21.2606,21.1441,21.2606,5687.950993096,0
+SPTL.US,D,20090707,000000,21.2566,21.3192,21.2118,21.2864,6036.5414195539,0
+SPTL.US,D,20090708,000000,21.3611,21.6866,21.3611,21.6866,38396.180661802,0
+SPTL.US,D,20090709,000000,21.4875,21.5064,21.3532,21.3532,2279.3996473569,0
+SPTL.US,D,20090710,000000,21.5183,21.6517,21.5183,21.6478,5996.3580850919,0
+SPTL.US,D,20090713,000000,21.6647,21.6647,21.6438,21.6438,1833.3646348287,0
+SPTL.US,D,20090714,000000,21.375,21.4228,21.1699,21.1779,21228.855596275,0
+SPTL.US,D,20090715,000000,21.0237,21.0237,20.8982,20.946,2468.2613193283,0
+SPTL.US,D,20090716,000000,21.0485,21.0993,21.0485,21.0993,923.21210926444,0
+SPTL.US,D,20090717,000000,20.8822,20.9122,20.7399,20.7399,22982.85814554,0
+SPTL.US,D,20090720,000000,20.6623,20.9102,20.6623,20.9102,5155.5218114745,0
+SPTL.US,D,20090721,000000,20.9629,21.1929,20.9629,21.1929,1837.3829682749,0
+SPTL.US,D,20090722,000000,21.0764,21.0923,21.0485,21.0923,2353.7388161116,0
+SPTL.US,D,20090723,000000,21.0197,21.0197,20.6971,20.6971,7366.6097902461,0
+SPTL.US,D,20090724,000000,20.6911,20.6911,20.6911,20.6911,408.86542815084,0
+SPTL.US,D,20090727,000000,20.5568,20.7011,20.5568,20.6275,5824.5743302668,0
+SPTL.US,D,20090728,000000,20.7011,20.9231,20.7011,20.7867,18688.264274915,0
+SPTL.US,D,20090729,000000,20.932,20.932,20.8822,20.8822,3406.542179016,0
+SPTL.US,D,20090730,000000,20.8146,21.0366,20.7778,21.0366,4468.3867921743,0
+SPTL.US,D,20090731,000000,21.1581,21.3232,21.1411,21.2765,91653.162991013,0
+SPTL.US,D,20090803,000000,21.0685,21.0685,20.94,20.9788,5550.3230725637,0
+SPTL.US,D,20090804,000000,21.1411,21.3232,20.8066,20.8494,6776.9193570162,0
+SPTL.US,D,20090805,000000,20.7091,20.94,20.6881,20.6881,6121.9310052856,0
+SPTL.US,D,20090806,000000,20.6593,20.7579,20.6543,20.7579,4033.4021966232,0
+SPTL.US,D,20090807,000000,20.514,20.5807,20.498,20.498,10803.289470109,0
+SPTL.US,D,20090810,000000,20.7011,20.7011,20.7011,20.7011,426.94792865874,0
+SPTL.US,D,20090811,000000,20.937,21.0067,20.8942,21.0067,8129.0885616625,0
+SPTL.US,D,20090812,000000,20.8822,20.9122,20.8325,20.9122,2757.5813274547,0
+SPTL.US,D,20090813,000000,20.8524,21.1281,20.8524,21.0366,12826.52036027,0
+SPTL.US,D,20090814,000000,21.1411,21.2914,21.1411,21.1779,37859.733146734,0
+SPTL.US,D,20090817,000000,21.2765,21.375,21.2765,21.366,947.32210994164,0
+SPTL.US,D,20090818,000000,21.396,21.396,21.3074,21.3302,9530.4823510247,0
+SPTL.US,D,20090819,000000,21.5025,22.4401,21.3153,21.4875,7229.9864530753,0
+SPTL.US,D,20090820,000000,21.4955,21.5701,21.4875,21.5293,23899.038171274,0
+SPTL.US,D,20090821,000000,21.4925,21.4925,21.2347,21.2347,7726.2506336809,0
+SPTL.US,D,20090824,000000,21.2446,21.4825,21.2446,21.4825,13313.743290622,0
+SPTL.US,D,20090825,000000,21.4736,21.5861,21.392,21.5611,36070.570179813,0
+SPTL.US,D,20090826,000000,21.5861,21.6279,21.5861,21.6279,6483.5810154436,0
+SPTL.US,D,20090827,000000,21.6239,21.6239,21.5443,21.5611,11030.325309819,0
+SPTL.US,D,20090828,000000,21.4527,21.6398,21.4527,21.6019,18043.321756799,0
+SPTL.US,D,20090831,000000,21.6239,21.7304,21.6239,21.6547,20502.541825874,0
+SPTL.US,D,20090901,000000,21.5413,21.6687,21.4527,21.6687,11939.473252021,0
+SPTL.US,D,20090902,000000,21.6946,21.7692,21.6946,21.7692,13953.662891929,0
+SPTL.US,D,20090903,000000,21.7523,21.825,21.7424,21.7722,5045.017641704,0
+SPTL.US,D,20090904,000000,21.6517,21.6517,21.5114,21.5114,11268.411566506,0
+SPTL.US,D,20090908,000000,21.3302,21.4955,21.2994,21.2994,4165.0026169862,0
+SPTL.US,D,20090909,000000,21.3352,21.3352,21.3352,21.3352,2863.0625804175,0
+SPTL.US,D,20090910,000000,21.4278,21.7602,21.4278,21.6647,5162.5538950054,0
+SPTL.US,D,20090911,000000,21.9046,21.9474,21.8428,21.8428,2886.1679977331,0
+SPTL.US,D,20090914,000000,21.7055,21.7304,21.6647,21.6647,5687.950993096,0
+SPTL.US,D,20090915,000000,21.4955,21.5741,21.4785,21.4785,1243.6742015989,0
+SPTL.US,D,20090916,000000,21.5443,21.5443,21.4278,21.5443,1175.3625330135,0
+SPTL.US,D,20090917,000000,21.6239,21.6239,21.6239,21.6239,414.89292832014,0
+SPTL.US,D,20090918,000000,21.5971,21.6757,21.4925,21.4925,13469.453711662,0
+SPTL.US,D,20090921,000000,21.6319,21.6319,21.5114,21.5114,5580.4605734102,0
+SPTL.US,D,20090922,000000,21.5523,21.5523,21.5523,21.5523,201.92125567155,0
+SPTL.US,D,20090923,000000,21.5562,21.6478,21.5562,21.6478,3755.1326054738,0
+SPTL.US,D,20090924,000000,21.7344,21.7344,21.6976,21.7055,2028.2538069694,0
+SPTL.US,D,20090925,000000,21.832,21.9245,21.7493,21.9245,1408.4258728931,0
+SPTL.US,D,20090928,000000,21.9843,22.0301,21.9673,22.0221,3839.517607844,0
+SPTL.US,D,20090929,000000,22.0609,22.1067,22.0609,22.1067,988.51002776519,0
+SPTL.US,D,20090930,000000,22.0261,22.1147,22.0261,22.1147,965.40461044954,0
+SPTL.US,D,20091001,000000,22.1545,22.2222,22.1545,22.2182,6242.4810086716,0
+SPTL.US,D,20091002,000000,22.2331,22.2331,22.1027,22.1415,5317.2597326841,0
+SPTL.US,D,20091005,000000,22.1545,22.1813,22.1505,22.1505,5552.3322392868,0
+SPTL.US,D,20091006,000000,22.0369,22.0609,21.804,21.9793,566351.95257431,0
+SPTL.US,D,20091007,000000,22.1445,22.1933,22.1276,22.1933,2863.0625804175,0
+SPTL.US,D,20091008,000000,22.237,22.237,21.9365,22.0091,41923.272844204,0
+SPTL.US,D,20091009,000000,21.9195,21.9195,21.5483,21.5811,1383.3112888543,0
+SPTL.US,D,20091012,000000,21.6129,21.6866,21.5861,21.6438,37028.942706733,0
+SPTL.US,D,20091013,000000,21.7015,21.8,21.7015,21.7602,8015.5706418073,0
+SPTL.US,D,20091014,000000,21.5213,21.6398,21.4606,21.4606,129418.46530177,0
+SPTL.US,D,20091015,000000,21.388,21.4805,21.3532,21.3611,5890.8768321291,0
+SPTL.US,D,20091016,000000,21.4656,21.5443,21.4557,21.5213,6419.2876803044,0
+SPTL.US,D,20091019,000000,21.5413,21.5861,21.5213,21.5483,2111.6342259781,0
+SPTL.US,D,20091021,000000,21.5861,21.6547,21.5771,21.6547,5456.8968199395,0
+SPTL.US,D,20091022,000000,21.5811,21.5971,21.5671,21.5741,8348.0877344804,0
+SPTL.US,D,20091023,000000,21.4348,21.4955,21.4348,21.4527,8611.2885752065,0
+SPTL.US,D,20091026,000000,21.2675,21.3272,21.166,21.1889,21119.356009866,0
+SPTL.US,D,20091027,000000,21.2814,21.4736,21.2636,21.4736,18806.805111577,0
+SPTL.US,D,20091028,000000,21.5741,21.5861,21.5741,21.5861,1029.6979455887,0
+SPTL.US,D,20091029,000000,21.383,21.396,21.2715,21.396,43789.788729964,0
+SPTL.US,D,20091030,000000,21.5213,21.6647,21.5144,21.6547,15922.646280567,0
+SPTL.US,D,20091102,000000,21.6089,21.6089,21.5333,21.5641,11243.296982468,0
+SPTL.US,D,20091103,000000,21.5413,21.5413,21.3034,21.3034,4707.4776322232,0
+SPTL.US,D,20091104,000000,21.2466,21.396,21.1113,21.1113,8533.9356563671,0
+SPTL.US,D,20091105,000000,21.0923,21.1331,21.0923,21.1331,13660.324550357,0
+SPTL.US,D,20091106,000000,21.0993,21.0993,21.0147,21.0147,2922.3329987489,0
+SPTL.US,D,20091109,000000,21.162,21.2396,21.1441,21.1819,9343.6298457764,0
+SPTL.US,D,20091110,000000,21.2914,21.3482,21.2914,21.3482,1053.8079462659,0
+SPTL.US,D,20091111,000000,21.2227,21.2227,21.2227,21.2227,890.06085833329,0
+SPTL.US,D,20091112,000000,21.1371,21.1371,21.1371,21.1371,201.92125567155,0
+SPTL.US,D,20091113,000000,21.3432,21.3432,21.3432,21.3432,1029.6979455887,0
+SPTL.US,D,20091116,000000,21.4985,21.6239,21.4805,21.5483,21032.961840772,0
+SPTL.US,D,20091117,000000,21.5483,21.6816,21.5183,21.6239,4499.5288763824,0
+SPTL.US,D,20091118,000000,21.6019,21.6019,21.5293,21.5293,1383.3112888543,0
+SPTL.US,D,20091119,000000,21.6647,21.6816,21.5562,21.5562,3631.5688520032,0
+SPTL.US,D,20091120,000000,21.5611,21.5671,21.5333,21.5363,3109.1855039972,0
+SPTL.US,D,20091123,000000,21.4985,21.5114,21.4985,21.5114,2863.0625804175,0
+SPTL.US,D,20091124,000000,21.5931,21.7424,21.5931,21.7424,65160.290580217,0
+SPTL.US,D,20091125,000000,21.6517,21.6517,21.6478,21.6478,871.97835782539,0
+SPTL.US,D,20091127,000000,21.9106,21.9424,21.9106,21.9424,1136.183781913,0
+SPTL.US,D,20091201,000000,21.7722,21.7812,21.7424,21.7424,5361.4614005923,0
+SPTL.US,D,20091202,000000,21.7563,21.7563,21.7055,21.7055,1626.4204623494,0
+SPTL.US,D,20091203,000000,21.5114,21.5483,21.4875,21.5293,3109.1855039972,0
+SPTL.US,D,20091204,000000,21.2715,21.2864,21.1969,21.2864,3254.850091422,0
+SPTL.US,D,20091207,000000,21.3153,21.3153,21.2466,21.2765,1322.0317037998,0
+SPTL.US,D,20091208,000000,21.4925,21.4925,21.3432,21.383,3755.1326054738,0
+SPTL.US,D,20091209,000000,21.4108,21.4108,21.2446,21.2446,821.74918974789,0
+SPTL.US,D,20091210,000000,21.1859,21.1859,21.1481,21.1481,16410.87379428,0
+SPTL.US,D,20091211,000000,21.0027,21.0883,21.0027,21.0685,25605.825302548,0
+SPTL.US,D,20091214,000000,21.1073,21.1113,21.0685,21.0883,2922.3329987489,0
+SPTL.US,D,20091215,000000,20.9768,21.0107,20.9768,20.9918,1921.7679706451,0
+SPTL.US,D,20091218,000000,21.2814,21.2814,21.1153,21.1153,533.43376498304,0
+SPTL.US,D,20091221,000000,20.9719,21.0027,20.8902,20.8902,4464.3684587281,0
+SPTL.US,D,20091222,000000,20.7369,20.7778,20.7369,20.7708,3605.4496846029,0
+SPTL.US,D,20091223,000000,20.8982,20.8982,20.7519,20.7519,14151.565814154,0
+SPTL.US,D,20091224,000000,20.6593,20.6593,20.5847,20.5847,7408.8022914312,0
+SPTL.US,D,20091228,000000,20.5598,20.5598,20.5598,20.5598,2026.2446402463,0
+SPTL.US,D,20091229,000000,20.5269,20.5897,20.5269,20.5897,1383.3112888543,0
+SPTL.US,D,20091230,000000,20.6225,20.6971,20.6225,20.6881,20609.027662198,0
+SPTL.US,D,20091231,000000,20.5419,20.5498,20.5269,20.5309,1886.6075529909,0
+SPTL.US,D,20100104,000000,20.5419,20.5568,20.4712,20.509,4384.0017898041,0
+SPTL.US,D,20100105,000000,20.6225,20.731,20.5976,20.7051,3029.8234184348,0
+SPTL.US,D,20100106,000000,20.6663,20.6663,20.5568,20.5568,497.26876396724,0
+SPTL.US,D,20100107,000000,20.4502,20.5976,20.4502,20.4941,21112.323926334,0
+SPTL.US,D,20100108,000000,20.509,20.5458,20.4005,20.5269,14068.185395146,0
+SPTL.US,D,20100111,000000,20.504,20.504,20.4094,20.4254,8244.6156482407,0
+SPTL.US,D,20100112,000000,20.7469,20.7579,20.6493,20.7469,9781.6281914122,0
+SPTL.US,D,20100113,000000,20.6911,20.7369,20.6145,20.6145,3974.1317782917,0
+SPTL.US,D,20100114,000000,20.6463,20.7778,20.6463,20.7618,4047.4663636849,0
+SPTL.US,D,20100115,000000,20.8902,20.94,20.8902,20.9022,5473.9747370859,0
+SPTL.US,D,20100119,000000,20.8196,20.8494,20.7579,20.8494,10643.560715623,0
+SPTL.US,D,20100120,000000,20.937,21.0197,20.9201,20.9679,32351.602575356,0
+SPTL.US,D,20100121,000000,20.9102,21.1481,20.9062,21.1143,15934.701280906,0
+SPTL.US,D,20100122,000000,21.1073,22.4123,21.0405,21.1143,141317.75521932,0
+SPTL.US,D,20100125,000000,21.0237,21.0485,20.951,21.0306,17712.81383085,0
+SPTL.US,D,20100126,000000,21.1281,21.1281,21.0107,21.0107,26595.339913675,0
+SPTL.US,D,20100127,000000,21.0685,21.1113,21.0027,21.0027,6348.9668449959,0
+SPTL.US,D,20100128,000000,20.928,21.0107,20.8862,20.9878,2141.7717268246,0
+SPTL.US,D,20100129,000000,20.9788,20.9788,20.9768,20.9768,1268.7887856376,0
+SPTL.US,D,20100201,000000,21.0107,21.0107,20.8862,20.9062,10803.289470109,0
+SPTL.US,D,20100203,000000,20.8146,20.8744,20.7369,20.7818,6597.0989352988,0
+SPTL.US,D,20100204,000000,20.8604,21.0197,20.8604,21.0147,19738.053887734,0
+SPTL.US,D,20100205,000000,20.9679,21.1153,20.9201,21.0923,128227.02943497,0
+SPTL.US,D,20100208,000000,21.0067,21.0794,21.0067,21.0276,21176.617261474,0
+SPTL.US,D,20100209,000000,21.0485,21.1143,20.9122,20.9201,31619.261304786,0
+SPTL.US,D,20100210,000000,20.8902,20.8902,20.7708,20.7917,2516.4813206827,0
+SPTL.US,D,20100211,000000,20.7539,20.7539,20.5976,20.6971,9048.2823374807,0
+SPTL.US,D,20100212,000000,20.7171,20.731,20.6971,20.7051,15541.90918654,0
+SPTL.US,D,20100216,000000,20.6493,20.7618,20.6493,20.7618,8570.1006573829,0
+SPTL.US,D,20100217,000000,20.6971,20.7479,20.5727,20.5727,4788.8488845088,0
+SPTL.US,D,20100218,000000,20.5847,20.5897,20.4254,20.501,14322.344985618,0
+SPTL.US,D,20100219,000000,20.504,20.5419,20.4792,20.5419,5669.8684925881,0
+SPTL.US,D,20100222,000000,20.4941,20.5309,20.4941,20.5309,1237.6467014296,0
+SPTL.US,D,20100223,000000,20.5807,20.7539,20.5807,20.7539,9980.5356969991,0
+SPTL.US,D,20100224,000000,20.8286,20.8634,20.735,20.735,3021.7867515424,0
+SPTL.US,D,20100225,000000,20.8744,20.9231,20.8674,20.9122,5311.2322325148,0
+SPTL.US,D,20100226,000000,20.9958,21.0485,20.9719,21.0237,7864.8831375748,0
+SPTL.US,D,20100301,000000,20.9231,20.94,20.9231,20.94,3583.3488506488,0
+SPTL.US,D,20100302,000000,20.8634,20.8942,20.8574,20.8942,1340.1142043077,0
+SPTL.US,D,20100303,000000,20.8454,20.8454,20.8286,20.8286,821.74918974789,0
+SPTL.US,D,20100304,000000,20.9878,20.9878,20.9231,20.9679,3864.6321918828,0
+SPTL.US,D,20100305,000000,20.8196,20.8196,20.6543,20.7449,66322.59352953,0
+SPTL.US,D,20100308,000000,20.6543,20.7091,20.6493,20.6703,4354.8688723192,0
+SPTL.US,D,20100309,000000,20.6832,20.7171,20.6335,20.6832,4833.050552417,0
+SPTL.US,D,20100310,000000,20.6275,20.6275,20.6145,20.6145,2201.042145156,0
+SPTL.US,D,20100311,000000,20.6225,20.7369,20.6225,20.7369,2310.541731565,0
+SPTL.US,D,20100312,000000,20.7618,20.8146,20.7618,20.8146,4667.2942977612,0
+SPTL.US,D,20100315,000000,20.8066,20.8066,20.7051,20.7738,10606.391131245,0
+SPTL.US,D,20100316,000000,20.7738,20.937,20.7738,20.937,4134.8651161397,0
+SPTL.US,D,20100317,000000,20.9998,21.0197,20.9828,21.0197,3980.159278461,0
+SPTL.US,D,20100318,000000,21.0197,21.0197,20.9162,20.959,16581.652965744,0
+SPTL.US,D,20100319,000000,20.937,21.0197,20.937,21.0107,14813.586249416,0
+SPTL.US,D,20100322,000000,20.9878,20.9878,20.9878,20.9878,497.26876396724,0
+SPTL.US,D,20100323,000000,20.959,20.959,20.928,20.928,3614.4909348569,0
+SPTL.US,D,20100324,000000,20.7171,20.7171,20.5976,20.5976,2982.6080004419,0
+SPTL.US,D,20100325,000000,20.504,20.504,20.4254,20.4792,2050.3546409235,0
+SPTL.US,D,20100326,000000,20.4762,20.4941,20.4582,20.4851,4107.7413653779,0
+SPTL.US,D,20100329,000000,20.3836,20.4682,20.3836,20.4682,2109.625059255,0
+SPTL.US,D,20100330,000000,20.4682,20.5309,20.3876,20.5309,3003.7042510345,0
+SPTL.US,D,20100331,000000,20.6413,20.6413,20.6413,20.6413,495.25959724414,0
+SPTL.US,D,20100401,000000,20.5598,20.5598,20.5598,20.5598,648.96085156129,0
+SPTL.US,D,20100405,000000,20.498,20.498,20.1625,20.2273,10346.204040603,0
+SPTL.US,D,20100406,000000,20.2273,20.2601,20.2203,20.2203,2251.2713132335,0
+SPTL.US,D,20100407,000000,20.3716,20.498,20.3716,20.498,1435.5496236549,0
+SPTL.US,D,20100408,000000,20.501,20.514,20.4762,20.4812,6399.1960130734,0
+SPTL.US,D,20100409,000000,20.4005,20.4005,20.4005,20.4005,497.26876396724,0
+SPTL.US,D,20100412,000000,20.5219,20.5807,20.5219,20.5807,3026.8096683501,0
+SPTL.US,D,20100413,000000,20.6793,20.7091,20.6793,20.7091,2224.1475624717,0
+SPTL.US,D,20100414,000000,20.6413,20.6413,20.5637,20.5637,2843.975496548,0
+SPTL.US,D,20100415,000000,20.4851,20.6275,20.4851,20.6015,5847.6797475825,0
+SPTL.US,D,20100416,000000,20.726,20.726,20.6663,20.7131,3224.7125905755,0
+SPTL.US,D,20100419,000000,20.722,20.722,20.6911,20.7051,1266.7796189145,0
+SPTL.US,D,20100420,000000,20.6911,20.726,20.6911,20.726,1146.2296155285,0
+SPTL.US,D,20100421,000000,20.7469,20.8784,20.7469,20.8146,1944.8733879608,0
+SPTL.US,D,20100422,000000,20.7519,20.7519,20.7519,20.7519,201.92125567155,0
+SPTL.US,D,20100427,000000,20.8574,21.0685,20.8146,21.0276,7465.058959678,0
+SPTL.US,D,20100428,000000,20.8902,20.8902,20.8604,20.8604,907.13877547964,0
+SPTL.US,D,20100429,000000,20.8604,20.8902,20.8246,20.8902,79622.27265309,0
+SPTL.US,D,20100430,000000,21.0107,21.0883,21.0107,21.0883,2306.5233981188,0
+SPTL.US,D,20100503,000000,20.951,21.0445,20.951,21.0366,9536.509851194,0
+SPTL.US,D,20100504,000000,21.2148,21.2814,21.2048,21.2814,5737.175577812,0
+SPTL.US,D,20100505,000000,21.4606,21.5641,21.2715,21.3432,21688.954775864,0
+SPTL.US,D,20100506,000000,21.4925,22.1853,21.4925,21.6717,12685.878689653,0
+SPTL.US,D,20100507,000000,21.7602,22.0449,21.5641,21.5861,24545.989856113,0
+SPTL.US,D,20100510,000000,21.4985,21.5293,21.3532,21.4696,7866.8923042979,0
+SPTL.US,D,20100511,000000,21.4785,21.4785,21.2844,21.383,5527.217655248,0
+SPTL.US,D,20100512,000000,21.3402,21.3512,21.2506,21.2506,38808.059840038,0
+SPTL.US,D,20100513,000000,21.379,21.3989,21.2118,21.2347,4124.8192825242,0
+SPTL.US,D,20100514,000000,21.6089,21.7384,21.5971,21.5971,21330.318515791,0
+SPTL.US,D,20100517,000000,21.6039,21.7523,21.5811,21.5811,11425.126570908,0
+SPTL.US,D,20100518,000000,21.6796,21.8668,21.6796,21.8548,2003.1392229307,0
+SPTL.US,D,20100519,000000,21.9195,21.9793,21.8,21.8,5116.3430603741,0
+SPTL.US,D,20100520,000000,22.1485,22.27,21.9713,22.1933,18170.903843716,0
+SPTL.US,D,20100521,000000,22.5297,22.5297,22.2331,22.3207,12184.59159224,0
+SPTL.US,D,20100524,000000,22.3326,22.3326,22.2102,22.2102,4364.9147059347,0
+SPTL.US,D,20100525,000000,22.4949,22.5099,22.3326,22.4322,4676.3355480152,0
+SPTL.US,D,20100526,000000,22.27,22.27,22.1186,22.242,6381.1135125655,0
+SPTL.US,D,20100527,000000,22.0331,22.0331,21.8508,21.8618,22279.649792455,0
+SPTL.US,D,20100528,000000,21.9514,21.9514,21.8827,21.9016,6652.351020184,0
+SPTL.US,D,20100601,000000,21.8976,21.9315,21.816,21.9315,1963.9604718302,0
+SPTL.US,D,20100602,000000,21.9793,22.0091,21.828,21.832,19340.238876561,0
+SPTL.US,D,20100603,000000,21.6647,21.7563,21.6607,21.7523,12473.911600366,0
+SPTL.US,D,20100604,000000,21.9394,22.1236,21.9394,22.1236,2759.5904941778,0
+SPTL.US,D,20100607,000000,22.1485,22.2262,22.1485,22.2262,1231.6192012603,0
+SPTL.US,D,20100608,000000,22.266,22.2848,22.2062,22.2062,11535.630740679,0
+SPTL.US,D,20100609,000000,22.0847,22.237,22.0847,22.237,4294.5938706262,0
+SPTL.US,D,20100610,000000,22.0808,22.0808,21.8508,21.8578,13390.0916261,0
+SPTL.US,D,20100611,000000,22.0409,22.1415,21.9544,22.1415,8803.1639972625,0
+SPTL.US,D,20100614,000000,21.9146,22.0331,21.8946,22.0301,29881.332089305,0
+SPTL.US,D,20100615,000000,22.0261,22.0331,21.8897,21.9285,90216.608783997,0
+SPTL.US,D,20100616,000000,22.0331,22.0409,21.9285,22.0409,24754.943195315,0
+SPTL.US,D,20100617,000000,22.0768,22.246,22.0768,22.1933,3927.9209436604,0
+SPTL.US,D,20100618,000000,22.1933,22.2142,22.0897,22.1186,8064.7952265233,0
+SPTL.US,D,20100621,000000,21.9016,22.1365,21.8897,22.1276,10171.406535694,0
+SPTL.US,D,20100622,000000,22.1365,22.2788,22.1365,22.2788,5259.9984810757,0
+SPTL.US,D,20100623,000000,22.4153,22.4242,22.3864,22.4242,7636.842714503,0
+SPTL.US,D,20100624,000000,22.471,22.471,22.3207,22.3207,3103.1580038279,0
+SPTL.US,D,20100625,000000,22.3167,22.4401,22.3167,22.4013,5032.9626413654,0
+SPTL.US,D,20100628,000000,22.6094,22.6193,22.5337,22.6094,13341.871624745,0
+SPTL.US,D,20100629,000000,22.701,22.8154,22.679,22.8154,5550.3230725637,0
+SPTL.US,D,20100630,000000,22.8622,23.0623,22.7856,22.8652,57784.639539717,0
+SPTL.US,D,20100701,000000,22.8841,23.0583,22.8324,22.8572,121831.85175534,0
+SPTL.US,D,20100702,000000,22.7906,22.8254,22.7906,22.8154,7491.1781270783,0
+SPTL.US,D,20100706,000000,22.7448,22.91,22.7168,22.8981,63139.068856778,0
+SPTL.US,D,20100707,000000,22.8463,22.8761,22.6671,22.675,17786.148416242,0
+SPTL.US,D,20100708,000000,22.5606,22.6313,22.5497,22.6094,12639.667855022,0
+SPTL.US,D,20100709,000000,22.4949,22.4949,22.4819,22.4819,1085.9546138355,0
+SPTL.US,D,20100712,000000,22.5099,22.5725,22.475,22.475,7044.1385311885,0
+SPTL.US,D,20100713,000000,22.4193,22.4193,22.275,22.3326,41545.549500261,0
+SPTL.US,D,20100714,000000,22.3824,22.5606,22.3207,22.5297,12177.559508709,0
+SPTL.US,D,20100715,000000,22.6094,22.7616,22.6094,22.675,10662.647799492,0
+SPTL.US,D,20100716,000000,22.8064,22.8423,22.7528,22.8064,13315.752457345,0
+SPTL.US,D,20100719,000000,22.7946,22.7995,22.679,22.7168,31458.527966937,0
+SPTL.US,D,20100720,000000,22.8154,22.8154,22.7448,22.7616,8279.776065895,0
+SPTL.US,D,20100721,000000,22.8463,23.0543,22.8214,23.0543,11903.308251006,0
+SPTL.US,D,20100722,000000,22.8722,22.8871,22.8423,22.8423,3870.6596920521,0
+SPTL.US,D,20100723,000000,22.7995,22.7995,22.6641,22.6641,3236.7675909141,0
+SPTL.US,D,20100726,000000,22.5885,22.6412,22.4949,22.5974,22520.749799227,0
+SPTL.US,D,20100727,000000,22.4989,22.5099,22.4401,22.4601,16456.08004555,0
+SPTL.US,D,20100728,000000,22.4322,22.5257,22.3695,22.5257,14768.379998146,0
+SPTL.US,D,20100729,000000,22.3934,22.9379,22.3934,22.4193,74551.135843986,0
+SPTL.US,D,20100730,000000,22.7278,22.8572,22.7129,22.8572,8357.1289847343,0
+SPTL.US,D,20100802,000000,22.5885,22.6094,22.5566,22.5566,4399.0705402274,0
+SPTL.US,D,20100803,000000,22.6193,22.6562,22.5935,22.6313,29075.656233342,0
+SPTL.US,D,20100804,000000,22.6492,22.6492,22.5497,22.5527,6595.0897685757,0
+SPTL.US,D,20100805,000000,22.6562,22.675,22.5725,22.6492,24052.739425592,0
+SPTL.US,D,20100806,000000,22.7946,22.8363,22.7577,22.8015,16792.615471669,0
+SPTL.US,D,20100809,000000,22.7876,22.8154,22.7616,22.7766,36166.005599161,0
+SPTL.US,D,20100810,000000,22.8393,22.9937,22.8015,22.8821,55330.44238745,0
+SPTL.US,D,20100811,000000,23.0185,23.14,22.9976,23.0543,16822.752972516,0
+SPTL.US,D,20100812,000000,23.124,23.1878,22.9976,23.0344,34133.733458745,0
+SPTL.US,D,20100813,000000,23.0932,23.2912,23.0932,23.2813,54609.151533857,0
+SPTL.US,D,20100816,000000,23.6218,23.7651,23.5889,23.7452,104187.34959307,0
+SPTL.US,D,20100817,000000,23.6984,23.6984,23.5113,23.5948,78923.082633452,0
+SPTL.US,D,20100818,000000,23.7531,23.789,23.6356,23.6686,58773.149567481,0
+SPTL.US,D,20100819,000000,23.7143,24.0338,23.6566,23.9283,68451.305672654,0
+SPTL.US,D,20100820,000000,23.9592,24.0328,23.8278,23.8935,185589.74396283,0
+SPTL.US,D,20100823,000000,23.8119,23.9243,23.7342,23.8775,20199.157650685,0
+SPTL.US,D,20100824,000000,24.0926,24.2339,24.0139,24.1772,43485.399971414,0
+SPTL.US,D,20100825,000000,24.4141,24.4141,24.0259,24.0886,50164.87474236,0
+SPTL.US,D,20100826,000000,24.1474,24.3325,24.1404,24.3325,78207.819280028,0
+SPTL.US,D,20100827,000000,24.1732,24.3165,23.7034,23.7302,48137.625518752,0
+SPTL.US,D,20100830,000000,23.9701,24.1204,23.9163,24.1085,72153.195359967,0
+SPTL.US,D,20100831,000000,24.3215,24.3643,24.1991,24.3305,39199.847351042,0
+SPTL.US,D,20100901,000000,24.0637,24.0976,23.7531,23.8865,79430.397231034,0
+SPTL.US,D,20100902,000000,23.7034,23.7034,23.5919,23.6566,48724.302201898,0
+SPTL.US,D,20100903,000000,23.3987,23.4635,23.3569,23.4117,39467.066525214,0
+SPTL.US,D,20100907,000000,23.7262,23.8397,23.6686,23.8278,25459.156131762,0
+SPTL.US,D,20100908,000000,23.7143,23.7183,23.5948,23.6844,24482.701104335,0
+SPTL.US,D,20100909,000000,23.4067,23.4307,23.2036,23.2704,79019.52263616,0
+SPTL.US,D,20100910,000000,23.136,23.2256,23.132,23.1768,17316.003403037,0
+SPTL.US,D,20100913,000000,23.0583,23.2704,23.0583,23.2704,5992.3397516457,0
+SPTL.US,D,20100914,000000,23.349,23.5013,23.349,23.4873,20806.930584424,0
+SPTL.US,D,20100915,000000,23.4067,23.4067,23.2006,23.2076,62897.968850006,0
+SPTL.US,D,20100916,000000,23.0723,23.0932,22.9587,23.0473,43970.613735043,0
+SPTL.US,D,20100917,000000,23.0882,23.1519,23.0473,23.0683,13052.551616619,0
+SPTL.US,D,20100920,000000,23.1927,23.2326,23.12,23.1927,21086.204758934,0
+SPTL.US,D,20100921,000000,23.2942,23.4545,23.2594,23.4545,9339.6115123302,0
+SPTL.US,D,20100922,000000,23.6396,23.7382,23.567,23.6218,18462.233018565,0
+SPTL.US,D,20100923,000000,23.8278,23.8278,23.6686,23.6844,28871.725810947,0
+SPTL.US,D,20100924,000000,23.4983,23.5361,23.4465,23.4465,18776.667610731,0
+SPTL.US,D,20100927,000000,23.6138,23.8357,23.567,23.782,120929.73589666,0
+SPTL.US,D,20100928,000000,23.782,23.9841,23.782,23.9323,47132.03757384,0
+SPTL.US,D,20100929,000000,23.9363,23.9661,23.8009,23.8745,64966.405991438,0
+SPTL.US,D,20100930,000000,23.7929,23.8487,23.555,23.8258,27199.094513966,0
+SPTL.US,D,20101001,000000,23.5799,23.7611,23.5799,23.6984,73620.89165119,0
+SPTL.US,D,20101004,000000,23.7143,23.7531,23.6964,23.7114,11492.433656132,0
+SPTL.US,D,20101005,000000,23.7492,23.7611,23.5988,23.6804,26850.504087508,0
+SPTL.US,D,20101006,000000,23.7969,24.01,23.7969,23.9562,20705.467664907,0
+SPTL.US,D,20101007,000000,23.8119,23.8447,23.8079,23.8079,28395.553297572,0
+SPTL.US,D,20101008,000000,23.8397,23.8935,23.6964,23.6964,47789.035092295,0
+SPTL.US,D,20101011,000000,23.6804,23.777,23.6317,23.7651,19456.7705465,0
+SPTL.US,D,20101012,000000,23.7571,23.7969,23.5471,23.5471,12134.362424162,0
+SPTL.US,D,20101013,000000,23.3569,23.4685,23.2972,23.4685,30320.335018302,0
+SPTL.US,D,20101014,000000,23.559,23.567,23.2256,23.2256,12913.919112726,0
+SPTL.US,D,20101015,000000,23.0394,23.0981,22.9349,23.0305,17342.122570438,0
+SPTL.US,D,20101018,000000,23.1848,23.2404,23.1598,23.1927,13153.009952774,0
+SPTL.US,D,20101019,000000,23.0882,23.3281,23.0683,23.3052,18361.77468241,0
+SPTL.US,D,20101020,000000,23.1966,23.3829,23.1966,23.3141,20236.327235063,0
+SPTL.US,D,20101021,000000,23.2404,23.2813,23.136,23.136,5729.1389109196,0
+SPTL.US,D,20101022,000000,23.0394,23.1927,23.0305,23.1927,18094.555508239,0
+SPTL.US,D,20101025,000000,23.3709,23.3947,23.2326,23.2484,10906.761556348,0
+SPTL.US,D,20101026,000000,23.0782,23.12,22.9379,22.9379,12477.929933812,0
+SPTL.US,D,20101027,000000,22.8254,22.906,22.7577,22.7696,22730.707721791,0
+SPTL.US,D,20101028,000000,22.8324,22.9219,22.7488,22.8722,11614.992826241,0
+SPTL.US,D,20101029,000000,22.9021,23.0125,22.9021,22.9917,11903.308251006,0
+SPTL.US,D,20101101,000000,23.0882,23.124,22.7696,22.906,47128.019240395,0
+SPTL.US,D,20101102,000000,23.0723,23.1648,23.0394,23.136,24072.831092823,0
+SPTL.US,D,20101103,000000,23.2942,23.3569,22.5935,22.7168,11363.846985854,0
+SPTL.US,D,20101104,000000,22.8761,22.9469,22.8154,22.9349,347251.3168369,0
+SPTL.US,D,20101105,000000,22.7168,22.7616,22.6343,22.6343,6194.2610073172,0
+SPTL.US,D,20101108,000000,22.7408,22.8064,22.6562,22.7278,75086.578775693,0
+SPTL.US,D,20101109,000000,22.6094,22.6094,22.3138,22.3446,29166.068735881,0
+SPTL.US,D,20101110,000000,22.3406,22.3824,22.0529,22.2828,30876.8742006,0
+SPTL.US,D,20101111,000000,22.3048,22.3695,22.2788,22.2788,2683.2421587,0
+SPTL.US,D,20101112,000000,22.3008,22.3167,22.1505,22.1505,253479.48753638,0
+SPTL.US,D,20101115,000000,22.0489,22.1316,21.8,21.8,17545.048409471,0
+SPTL.US,D,20101116,000000,21.9623,22.1813,21.814,22.1813,13465.435378216,0
+SPTL.US,D,20101117,000000,22.1415,22.1853,22.1316,22.1316,3181.5155060288,0
+SPTL.US,D,20101118,000000,22.0529,22.0947,21.9285,22.0609,11172.976147159,0
+SPTL.US,D,20101119,000000,22.1505,22.1813,22.1505,22.1813,18495.384269497,0
+SPTL.US,D,20101122,000000,22.3207,22.3366,22.257,22.257,2381.867150235,0
+SPTL.US,D,20101123,000000,22.4123,22.4601,22.4123,22.4601,9171.8460909514,0
+SPTL.US,D,20101124,000000,22.272,22.272,22.0649,22.0649,4397.0613735043,0
+SPTL.US,D,20101126,000000,22.25,22.3167,22.25,22.3088,5585.4834902179,0
+SPTL.US,D,20101129,000000,22.4322,22.4889,22.3296,22.4401,42033.777013975,0
+SPTL.US,D,20101130,000000,22.6392,22.6582,22.5139,22.5139,5488.0389041476,0
+SPTL.US,D,20101201,000000,22.1972,22.2062,22.0649,22.0649,62398.690919316,0
+SPTL.US,D,20101202,000000,22.0331,22.0808,21.9843,21.9843,42144.281183745,0
+SPTL.US,D,20101203,000000,22.0409,22.0409,21.8478,21.8718,11152.884479928,0
+SPTL.US,D,20101206,000000,21.9882,22.1067,21.9583,22.1067,11874.175333521,0
+SPTL.US,D,20101207,000000,21.832,21.832,21.3611,21.6129,85705.024907276,0
+SPTL.US,D,20101208,000000,21.5144,21.5144,21.2814,21.4407,12233.816176956,0
+SPTL.US,D,20101209,000000,21.5333,21.5641,21.3611,21.5213,7924.1535559063,0
+SPTL.US,D,20101210,000000,21.4785,21.5144,21.3989,21.3989,4780.8122176164,0
+SPTL.US,D,20101213,000000,21.375,21.5333,21.3482,21.5064,7200.8535355903,0
+SPTL.US,D,20101214,000000,21.2636,21.2636,21.0366,21.0685,10731.964051439,0
+SPTL.US,D,20101215,000000,21.162,21.162,20.8494,20.94,12174.545758624,0
+SPTL.US,D,20101216,000000,20.9122,21.0635,20.8932,21.0635,14766.370831423,0
+SPTL.US,D,20101217,000000,21.1581,21.4527,21.1581,21.4228,22927.606060656,0
+SPTL.US,D,20101220,000000,21.5363,21.5562,21.3114,21.4108,6207.3205910174,0
+SPTL.US,D,20101221,000000,21.4188,21.4736,21.2675,21.4696,34043.320956206,0
+SPTL.US,D,20101222,000000,21.4736,21.4736,21.3532,21.4069,33286.869684959,0
+SPTL.US,D,20101223,000000,21.3272,21.3272,21.3153,21.3153,841.84085697889,0
+SPTL.US,D,20101227,000000,21.4069,21.4069,21.4069,21.4069,890.06085833329,0
+SPTL.US,D,20101228,000000,21.4407,21.4407,21.1153,21.1859,64522.380145632,0
+SPTL.US,D,20101229,000000,21.0386,21.4527,21.0346,21.388,17446.599240038,0
+SPTL.US,D,20101230,000000,21.2854,21.4358,21.2695,21.4228,13384.064125931,0
+SPTL.US,D,20101231,000000,21.5045,21.9066,21.4925,21.4925,4889.3072206638,0
+SPTL.US,D,20110103,000000,21.3352,21.5641,21.3302,21.4318,12265.962844525,0
+SPTL.US,D,20110104,000000,21.4069,21.4805,21.383,21.4188,8918.6910838408,0
+SPTL.US,D,20110105,000000,21.1699,21.1699,20.9918,20.9918,4029.383863177,0
+SPTL.US,D,20110106,000000,21.0963,21.1739,21.0485,21.166,9220.0660923058,0
+SPTL.US,D,20110107,000000,21.1779,21.2844,21.1779,21.2844,7305.3302051915,0
+SPTL.US,D,20110110,000000,21.2844,21.3532,21.2566,21.3532,7775.4752183969,0
+SPTL.US,D,20110111,000000,21.1889,21.2566,21.1889,21.2466,5751.2397448737,0
+SPTL.US,D,20110112,000000,21.1699,21.2506,21.0963,21.1281,11079.549894535,0
+SPTL.US,D,20110113,000000,21.1143,21.3034,21.0883,21.3034,9513.4044338784,0
+SPTL.US,D,20110114,000000,21.4069,21.4069,21.1541,21.1819,36212.216433792,0
+SPTL.US,D,20110118,000000,21.0685,21.1202,21.0685,21.1202,2456.2063189897,0
+SPTL.US,D,20110119,000000,21.1331,21.2765,21.0685,21.2675,8068.8135599695,0
+SPTL.US,D,20110120,000000,21.0605,21.0923,20.937,20.937,4914.4218047025,0
+SPTL.US,D,20110121,000000,20.9878,21.0963,20.9828,21.0963,6254.5360090102,0
+SPTL.US,D,20110124,000000,21.1411,21.1969,21.0794,21.0963,12922.960362979,0
+SPTL.US,D,20110125,000000,21.2008,21.375,21.1521,21.3153,7107.4272829662,0
+SPTL.US,D,20110126,000000,21.1969,21.1969,21.0794,21.0794,5992.3397516457,0
+SPTL.US,D,20110127,000000,20.9768,21.2078,20.943,21.1441,17964.964254599,0
+SPTL.US,D,20110128,000000,21.2765,21.2765,21.2765,21.2765,9735.4173567809,0
+SPTL.US,D,20110131,000000,21.2247,21.2247,21.1123,21.1739,20562.816827567,0
+SPTL.US,D,20110201,000000,20.932,20.9998,20.9231,20.9231,3820.4305239746,0
+SPTL.US,D,20110202,000000,21.0276,21.0276,20.8146,20.8634,5402.6493184158,0
+SPTL.US,D,20110203,000000,20.8404,20.8714,20.7778,20.7778,6848.2447756863,0
+SPTL.US,D,20110204,000000,20.7051,20.7051,20.5219,20.5897,29732.653751795,0
+SPTL.US,D,20110207,000000,20.518,20.6493,20.518,20.6493,53970.236515912,0
+SPTL.US,D,20110208,000000,20.6543,20.6593,20.6225,20.6413,19090.097619535,0
+SPTL.US,D,20110209,000000,20.5219,20.6543,20.501,20.6315,40177.306961831,0
+SPTL.US,D,20110210,000000,20.5687,20.5767,20.514,20.514,7421.8618751313,0
+SPTL.US,D,20110211,000000,20.6195,20.7171,20.5568,20.6413,23960.317756329,0
+SPTL.US,D,20110214,000000,20.6971,20.8066,20.6971,20.8066,4130.8467826935,0
+SPTL.US,D,20110215,000000,20.7917,20.8286,20.7131,20.8066,5369.4980674847,0
+SPTL.US,D,20110216,000000,20.7738,20.7818,20.735,20.7818,3663.7155195728,0
+SPTL.US,D,20110218,000000,20.6911,20.7519,20.6911,20.7479,6788.9743573548,0
+SPTL.US,D,20110222,000000,20.8862,21.0067,20.8862,21.0067,9616.876520118,0
+SPTL.US,D,20110223,000000,21.0764,21.0764,21.0237,21.0405,6454.4480979587,0
+SPTL.US,D,20110224,000000,21.1929,21.2148,21.1441,21.1441,8817.2281643242,0
+SPTL.US,D,20110225,000000,21.2008,21.2636,21.2008,21.2506,1989.075055869,0
+SPTL.US,D,20110228,000000,21.2655,21.3422,21.2626,21.3192,4518.6159602518,0
+SPTL.US,D,20110301,000000,21.1959,21.2446,21.1959,21.2227,1581.2142110797,0
+SPTL.US,D,20110302,000000,21.1441,21.1521,21.1441,21.1521,3294.0288425224,0
+SPTL.US,D,20110303,000000,20.9808,20.9808,20.8784,20.9211,39006.967345624,0
+SPTL.US,D,20110304,000000,20.9092,21.0794,20.9092,21.0435,158842.71196156,0
+SPTL.US,D,20110307,000000,20.8902,21.0764,20.8764,21.0217,13831.10372182,0
+SPTL.US,D,20110308,000000,20.945,20.945,20.8266,20.8266,1408.4258728931,0
+SPTL.US,D,20110309,000000,20.9231,21.0764,20.9231,21.0515,8564.0731572136,0
+SPTL.US,D,20110310,000000,21.1153,21.2994,21.0953,21.2994,11951.52825236,0
+SPTL.US,D,20110311,000000,21.3272,21.3302,21.1859,21.2307,12304.137012264,0
+SPTL.US,D,20110314,000000,21.2227,21.3232,21.2227,21.2675,4619.0742964068,0
+SPTL.US,D,20110315,000000,21.4746,21.5025,21.3989,21.4228,16763.482554184,0
+SPTL.US,D,20110316,000000,21.6179,21.8448,21.6019,21.7244,7706.1589664499,0
+SPTL.US,D,20110317,000000,21.5661,21.6547,21.5313,21.6349,3241.7905077218,0
+SPTL.US,D,20110318,000000,21.4706,21.5951,21.4706,21.5423,5129.4026440742,0
+SPTL.US,D,20110321,000000,21.4985,21.5621,21.4985,21.5025,2485.3392364747,0
+SPTL.US,D,20110322,000000,21.5533,21.5621,21.5533,21.5621,1387.3296223005,0
+SPTL.US,D,20110323,000000,21.5721,21.5721,21.5572,21.5572,3341.2442605153,0
+SPTL.US,D,20110324,000000,21.4656,21.4656,21.4079,21.4148,7579.5814628946,0
+SPTL.US,D,20110325,000000,21.3442,21.3442,21.2804,21.2804,3542.1609328253,0
+SPTL.US,D,20110328,000000,21.2844,21.3302,21.2844,21.3302,4224.2730353177,0
+SPTL.US,D,20110329,000000,21.2466,21.2606,21.2267,21.2396,4977.7105564802,0
+SPTL.US,D,20110330,000000,21.2814,21.3153,21.2814,21.3074,2248.2575631489,0
+SPTL.US,D,20110331,000000,21.398,21.4049,21.2695,21.2854,24239.59193084,0
+SPTL.US,D,20110401,000000,21.2466,21.3989,21.2177,21.3989,3205.625506706,0
+SPTL.US,D,20110404,000000,21.4417,21.4417,21.371,21.371,1539.0217098946,0
+SPTL.US,D,20110405,000000,21.3591,21.371,21.2854,21.3153,4017.3288628384,0
+SPTL.US,D,20110406,000000,21.2755,21.2755,21.0665,21.1093,239126.00046655,0
+SPTL.US,D,20110407,000000,21.0455,21.0655,19.9068,20.9629,59084.570409563,0
+SPTL.US,D,20110408,000000,20.9142,20.934,20.8714,20.934,209167.31545841,0
+SPTL.US,D,20110411,000000,20.934,21.0017,20.9072,20.9102,4153.9522000092,0
+SPTL.US,D,20110412,000000,21.1739,21.1739,21.164,21.1739,1728.8879652275,0
+SPTL.US,D,20110413,000000,21.1959,21.1959,21.1521,21.1521,3306.083842861,0
+SPTL.US,D,20110414,000000,21.2177,21.2675,21.2177,21.2446,2886.1679977331,0
+SPTL.US,D,20110415,000000,21.396,21.4576,21.3482,21.4417,5059.0818087657,0
+SPTL.US,D,20110418,000000,21.5154,21.5223,21.5045,21.5045,6941.6710283104,0
+SPTL.US,D,20110419,000000,21.5313,21.5751,21.5313,21.5751,4566.8359616062,0
+SPTL.US,D,20110420,000000,21.5721,21.5721,21.4965,21.5193,1973.0017220842,0
+SPTL.US,D,20110421,000000,21.5074,21.5383,21.4616,21.4666,25358.697795607,0
+SPTL.US,D,20110425,000000,21.4666,21.4706,21.4666,21.4666,479.18626345934,0
+SPTL.US,D,20110426,000000,21.6,21.7224,21.6,21.7085,5628.6805747646,0
+SPTL.US,D,20110427,000000,21.6468,21.6468,21.6468,21.6468,268.22375753385,0
+SPTL.US,D,20110428,000000,21.6299,21.6677,21.6199,21.6468,3090.0984201278,0
+SPTL.US,D,20110429,000000,21.6667,21.7005,21.6627,21.7005,6040.5597530001,0
+SPTL.US,D,20110502,000000,21.7055,21.7892,21.6936,21.6936,18448.168851504,0
+SPTL.US,D,20110503,000000,21.8738,21.8738,21.8488,21.8488,1256.733785299,0
+SPTL.US,D,20110504,000000,21.9454,21.9892,21.9385,21.9564,18074.463841008,0
+SPTL.US,D,20110505,000000,22.1415,22.1465,22.1415,22.1415,3080.0525865123,0
+SPTL.US,D,20110506,000000,21.9385,21.9763,21.9385,21.9564,6578.0118514293,0
+SPTL.US,D,20110509,000000,22.0529,22.0808,22.0529,22.0649,3417.5925959931,0
+SPTL.US,D,20110510,000000,22.0609,22.0729,21.9823,22.0001,4364.9147059347,0
+SPTL.US,D,20110511,000000,21.9544,22.0957,21.9275,22.0739,7922.1443891832,0
+SPTL.US,D,20110512,000000,22.0808,22.0808,21.8966,21.8966,4568.8451283293,0
+SPTL.US,D,20110513,000000,22.1107,22.1107,22.1107,22.1107,296.35209165725,0
+SPTL.US,D,20110516,000000,22.1335,22.2262,22.0847,22.2262,6036.5414195539,0
+SPTL.US,D,20110517,000000,22.3476,22.3476,22.2918,22.3187,2854.0213301635,0
+SPTL.US,D,20110518,000000,22.259,22.259,22.1624,22.1943,2044.3271407542,0
+SPTL.US,D,20110519,000000,22.0489,22.1744,22.0489,22.1744,9314.4969282915,0
+SPTL.US,D,20110520,000000,22.1325,22.1325,22.1325,22.1325,1643.4983794958,0
+SPTL.US,D,20110523,000000,22.247,22.3187,22.247,22.2868,42926.851622393,0
+SPTL.US,D,20110524,000000,22.1982,22.3148,22.1982,22.3108,3325.1709267305,0
+SPTL.US,D,20110525,000000,22.3526,22.3685,22.247,22.247,42097.065765753,0
+SPTL.US,D,20110526,000000,22.3774,22.4133,22.3565,22.4133,6062.6605869542,0
+SPTL.US,D,20110527,000000,22.3138,22.3794,22.2958,22.3546,4429.2080410739,0
+SPTL.US,D,20110531,000000,22.3506,22.4103,22.3376,22.4103,1997.1117227614,0
+SPTL.US,D,20110601,000000,22.691,22.7508,22.68,22.7508,4140.892616309,0
+SPTL.US,D,20110602,000000,22.5257,22.6014,22.4133,22.4133,2151.8175604401,0
+SPTL.US,D,20110603,000000,22.5377,22.5377,22.3296,22.4809,18698.31010853,0
+SPTL.US,D,20110606,000000,22.3008,22.3675,22.3008,22.3675,812.70793949394,0
+SPTL.US,D,20110607,000000,22.2838,22.2928,22.2838,22.2888,1769.0712996895,0
+SPTL.US,D,20110608,000000,22.5207,22.5845,22.5207,22.5725,3753.1234387507,0
+SPTL.US,D,20110609,000000,22.6721,22.6721,22.5139,22.5139,4441.2630414125,0
+SPTL.US,D,20110610,000000,22.6193,22.6621,22.5935,22.6382,7526.3385447325,0
+SPTL.US,D,20110613,000000,22.6193,22.6532,22.5646,22.5646,4001.2555290536,0
+SPTL.US,D,20110614,000000,22.3296,22.3546,22.3296,22.3366,1258.7429520221,0
+SPTL.US,D,20110615,000000,22.4879,22.5407,22.4879,22.5049,21673.88602544,0
+SPTL.US,D,20110616,000000,22.6402,22.7168,22.5865,22.69,65524.954340459,0
+SPTL.US,D,20110617,000000,22.6064,22.6313,22.5765,22.6143,23470.081075893,0
+SPTL.US,D,20110620,000000,22.68,22.68,22.5725,22.6273,27476.359521754,0
+SPTL.US,D,20110621,000000,22.5277,22.5447,22.4769,22.5447,8191.3727300786,0
+SPTL.US,D,20110622,000000,22.5974,22.6422,22.5257,22.5257,11726.501579373,0
+SPTL.US,D,20110623,000000,22.68,22.7298,22.6681,22.7188,27872.165366204,0
+SPTL.US,D,20110624,000000,22.688,22.7518,22.688,22.7188,33602.308860485,0
+SPTL.US,D,20110627,000000,22.6532,22.6532,22.4053,22.4053,2607.8984065838,0
+SPTL.US,D,20110628,000000,22.3496,22.3635,22.2282,22.2282,9403.9048474694,0
+SPTL.US,D,20110629,000000,22.1505,22.1505,22.0659,22.0659,3748.100521943,0
+SPTL.US,D,20110630,000000,22.0231,22.0549,21.8787,22.0061,18531.549270512,0
+SPTL.US,D,20110701,000000,22.0589,22.0589,21.9096,21.9096,1966.9742219149,0
+SPTL.US,D,20110705,000000,22.0539,22.0589,22.0271,22.0271,1383.3112888543,0
+SPTL.US,D,20110706,000000,22.1166,22.1654,22.1087,22.1614,3889.7467759215,0
+SPTL.US,D,20110707,000000,22.0151,22.0659,21.9743,22.0659,4962.6418060569,0
+SPTL.US,D,20110708,000000,22.3366,22.4083,22.3366,22.4013,7758.3973012505,0
+SPTL.US,D,20110711,000000,22.4969,22.6582,22.4969,22.6313,7122.4960333894,0
+SPTL.US,D,20110712,000000,22.7946,22.7946,22.6153,22.7268,21102.278092719,0
+SPTL.US,D,20110713,000000,22.68,22.8423,22.5517,22.8294,154357.24725224,0
+SPTL.US,D,20110714,000000,22.688,22.707,22.5517,22.5517,13707.53996835,0
+SPTL.US,D,20110715,000000,22.4929,22.5765,22.4929,22.5765,8897.5948332482,0
+SPTL.US,D,20110718,000000,22.5636,22.5725,22.4481,22.4581,8204.4323137787,0
+SPTL.US,D,20110719,000000,22.4441,22.6691,22.4163,22.6691,5206.7555629136,0
+SPTL.US,D,20110720,000000,22.5606,22.6343,22.5407,22.5407,89752.491270961,0
+SPTL.US,D,20110721,000000,22.4053,22.4581,22.3197,22.4053,48413.885943179,0
+SPTL.US,D,20110722,000000,22.4969,22.5407,22.4611,22.5407,15973.880032006,0
+SPTL.US,D,20110725,000000,22.3246,22.4153,22.3246,22.4083,10098.071950301,0
+SPTL.US,D,20110726,000000,22.473,22.5139,22.473,22.4929,7116.4685332201,0
+SPTL.US,D,20110727,000000,22.4481,22.4769,22.4013,22.4769,3422.6155128008,0
+SPTL.US,D,20110728,000000,22.5735,22.6293,22.5417,22.5417,18121.679259,0
+SPTL.US,D,20110729,000000,22.7656,23.2773,22.7656,22.9449,99553.206546242,0
+SPTL.US,D,20110801,000000,23.1718,23.1718,23.1718,23.1718,1489.7971251786,0
+SPTL.US,D,20110802,000000,23.5232,24.0896,23.5232,23.7034,16943.302975902,0
+SPTL.US,D,20110803,000000,23.9841,23.9841,23.7064,23.8009,106299.98840241,0
+SPTL.US,D,20110804,000000,23.8955,24.4659,23.8955,24.4659,17690.712996895,0
+SPTL.US,D,20110805,000000,24.1772,24.4589,23.9871,24.0398,11485.401572601,0
+SPTL.US,D,20110808,000000,24.0438,24.6351,24.0438,24.6351,11016.261142757,0
+SPTL.US,D,20110809,000000,24.4788,25.2553,24.004,24.6092,168436.48306436,0
+SPTL.US,D,20110810,000000,25.0322,25.3896,24.9884,25.3369,32571.606331536,0
+SPTL.US,D,20110811,000000,25.0642,25.6873,24.2658,24.3743,27474.35035503,0
+SPTL.US,D,20110812,000000,24.6252,24.6948,24.5256,24.661,27432.157853845,0
+SPTL.US,D,20110815,000000,24.5396,24.6092,24.5186,24.5186,6635.2731030377,0
+SPTL.US,D,20110816,000000,24.5017,24.8869,24.5017,24.8053,6038.550586277,0
+SPTL.US,D,20110817,000000,24.8671,25.1647,24.8213,25.1647,4304.6397042417,0
+SPTL.US,D,20110818,000000,25.5788,25.6793,25.4294,25.5618,6764.8643566776,0
+SPTL.US,D,20110819,000000,25.6903,25.7927,25.6046,25.6256,25562.628218001,0
+SPTL.US,D,20110822,000000,25.5947,25.7659,25.5947,25.6972,26044.828231545,0
+SPTL.US,D,20110823,000000,25.4962,25.6594,25.4294,25.6026,4945.5638889106,0
+SPTL.US,D,20110824,000000,25.1497,25.1716,24.7913,24.7913,5372.5118175693,0
+SPTL.US,D,20110825,000000,24.8351,25.0412,24.8351,25.0243,22119.921037969,0
+SPTL.US,D,20110826,000000,25.1348,25.1876,25.093,25.1577,13052.551616619,0
+SPTL.US,D,20110829,000000,24.8053,24.9118,24.8053,24.875,18485.338435881,0
+SPTL.US,D,20110830,000000,25.1647,25.2931,25.1647,25.2423,5576.442239964,0
+SPTL.US,D,20110831,000000,25.3031,25.3031,25.1089,25.1418,15841.275028282,0
+SPTL.US,D,20110901,000000,25.1179,25.3797,24.9198,25.3797,10983.109891826,0
+SPTL.US,D,20110902,000000,25.979,26.0307,25.8655,26.0267,8783.0723300315,0
+SPTL.US,D,20110906,000000,26.4318,26.5145,26.2417,26.2417,21234.883096443,0
+SPTL.US,D,20110907,000000,26.0685,26.0685,25.8157,25.9888,9517.4227673246,0
+SPTL.US,D,20110908,000000,26.0725,26.1273,25.8983,26.1034,8950.8377514104,0
+SPTL.US,D,20110909,000000,26.1283,26.3751,26.0646,26.3214,116271.48284916,0
+SPTL.US,D,20110912,000000,26.5752,26.9056,26.2755,26.388,99955.039890862,0
+SPTL.US,D,20110913,000000,26.3333,26.3333,26.0576,26.1133,22305.768959856,0
+SPTL.US,D,20110914,000000,26.0396,26.2377,26.0068,26.1989,15751.867109104,0
+SPTL.US,D,20110915,000000,26.0248,26.1014,25.8714,25.8714,73682.171236245,0
+SPTL.US,D,20110916,000000,25.7947,26.0854,25.7947,26.0436,17420.480072638,0
+SPTL.US,D,20110919,000000,26.4916,26.6239,26.4876,26.5802,12771.268275385,0
+SPTL.US,D,20110920,000000,26.4876,26.5483,26.3602,26.5234,25499.339466224,0
+SPTL.US,D,20110921,000000,26.4706,36.3126,26.4568,27.2431,135341.48880146,0
+SPTL.US,D,20110922,000000,27.7956,28.1589,27.7508,28.0335,76185.592973228,0
+SPTL.US,D,20110923,000000,28.1091,28.1091,27.5955,27.6423,42940.915789454,0
+SPTL.US,D,20110926,000000,27.4362,27.5447,27.1735,27.2013,37262.006046612,0
+SPTL.US,D,20110927,000000,26.7803,26.9604,26.6917,26.8728,360418.39095674,0
+SPTL.US,D,20110928,000000,26.847,26.847,26.6239,26.827,27061.466593433,0
+SPTL.US,D,20110929,000000,26.8778,27.1585,26.8778,27.0052,9368.7444298152,0
+SPTL.US,D,20110930,000000,27.3924,27.5746,27.2391,27.5657,29321.779156921,0
+SPTL.US,D,20111003,000000,27.8702,28.1928,27.7249,28.1888,469008.82942348,0
+SPTL.US,D,20111004,000000,28.362,28.4436,27.8752,28.0515,55514.281142614,0
+SPTL.US,D,20111005,000000,27.7438,27.7658,27.5915,27.6981,35573.301415847,0
+SPTL.US,D,20111006,000000,27.4552,27.4592,27.265,27.276,60629.619619627,0
+SPTL.US,D,20111007,000000,26.9534,27.1993,26.7852,27.1605,142556.40650412,0
+SPTL.US,D,20111010,000000,26.7852,26.7972,26.5802,26.7972,18889.180947225,0
+SPTL.US,D,20111011,000000,26.8648,26.8648,26.6071,26.6917,110993.40186757,0
+SPTL.US,D,20111012,000000,26.3602,26.4268,26.1123,26.3383,158370.55778163,0
+SPTL.US,D,20111013,000000,26.4488,26.7255,26.4448,26.5184,83859.605272108,0
+SPTL.US,D,20111014,000000,26.1869,26.3214,26.1761,26.2079,26586.298663421,0
+SPTL.US,D,20111017,000000,26.3482,26.6031,26.2795,26.6001,22817.101890885,0
+SPTL.US,D,20111018,000000,26.7255,26.7305,26.3781,26.4706,54328.872775985,0
+SPTL.US,D,20111019,000000,26.3243,26.5264,26.3174,26.4638,139328.68016345,0
+SPTL.US,D,20111020,000000,26.4219,26.5563,26.2755,26.3831,103140.57373033,0
+SPTL.US,D,20111021,000000,26.1989,26.4239,26.0924,26.1412,110445.90393553,0
+SPTL.US,D,20111024,000000,26.2347,26.2447,26.0526,26.0725,36741.63186533,0
+SPTL.US,D,20111025,000000,26.2219,26.7145,25.7937,26.7145,16012.054199745,0
+SPTL.US,D,20111026,000000,26.5075,26.6787,26.1243,26.3015,135917.11506763,0
+SPTL.US,D,20111027,000000,25.973,25.981,25.4324,25.5051,64323.472640046,0
+SPTL.US,D,20111028,000000,25.6972,25.7977,25.6972,25.7231,24797.1356965,0
+SPTL.US,D,20111031,000000,26.1531,26.5702,26.1531,26.5613,28467.883299603,0
+SPTL.US,D,20111101,000000,27.2372,27.3596,26.9406,27.3476,53719.090675524,0
+SPTL.US,D,20111102,000000,27.0351,27.1665,27.0122,27.1665,6294.7193434722,0
+SPTL.US,D,20111103,000000,26.7842,26.9992,26.7842,26.847,7539.3981284326,0
+SPTL.US,D,20111104,000000,26.8898,26.8948,26.7425,26.8948,31117.974207372,0
+SPTL.US,D,20111107,000000,26.8778,27.1933,26.8778,26.9903,155408.04144842,0
+SPTL.US,D,20111108,000000,26.9196,27.055,26.7385,26.7385,7433.9168754699,0
+SPTL.US,D,20111109,000000,27.2899,27.3288,27.053,27.2292,45007.343764163,0
+SPTL.US,D,20111110,000000,26.9156,27.7598,26.6657,26.9276,207440.4366599,0
+SPTL.US,D,20111111,000000,26.6757,26.7454,26.6657,26.7185,18609.906772713,0
+SPTL.US,D,20111114,000000,26.8559,27.1277,26.843,27.1127,53894.892763795,0
+SPTL.US,D,20111115,000000,27.1227,27.1933,26.9774,27.0391,12801.405776232,0
+SPTL.US,D,20111116,000000,27.1435,27.2521,27.1077,27.2481,33563.130109385,0
+SPTL.US,D,20111117,000000,27.274,27.5985,27.2372,27.5219,107138.8155093,0
+SPTL.US,D,20111118,000000,27.3815,27.4432,27.3068,27.3854,76694.916737534,0
+SPTL.US,D,20111121,000000,27.6383,27.7289,27.5637,27.5756,55628.80364583,0
+SPTL.US,D,20111122,000000,27.6065,27.7737,27.5487,27.7737,13765.80580332,0
+SPTL.US,D,20111123,000000,27.7916,28.1878,27.7866,28.1769,43018.268708294,0
+SPTL.US,D,20111125,000000,27.9061,27.9061,27.7249,27.7668,53809.503178064,0
+SPTL.US,D,20111128,000000,27.2581,28.0515,27.2581,27.7359,24866.451948447,0
+SPTL.US,D,20111129,000000,27.5268,27.709,27.5268,27.5796,6250.517675564,0
+SPTL.US,D,20111130,000000,27.1923,27.2611,27.0162,27.1416,16053.242117569,0
+SPTL.US,D,20111201,000000,26.6299,27.0988,26.6299,27.0062,14153.574980878,0
+SPTL.US,D,20111202,000000,26.9406,27.276,26.9116,27.2541,18553.650104467,0
+SPTL.US,D,20111205,000000,26.9953,27.2979,26.9953,27.2899,54516.729864594,0
+SPTL.US,D,20111206,000000,27.1445,27.2501,27.0112,27.0311,7433.9168754699,0
+SPTL.US,D,20111207,000000,27.1207,27.2501,26.9744,27.1675,27182.016596819,0
+SPTL.US,D,20111208,000000,27.2899,27.4144,27.2899,27.3815,8314.9364835492,0
+SPTL.US,D,20111209,000000,27.4522,27.4522,26.9684,26.9684,12170.527425178,0
+SPTL.US,D,20111212,000000,27.2163,27.3168,27.1913,27.2501,5571.4193231562,0
+SPTL.US,D,20111213,000000,27.1097,27.5199,27.1097,27.4482,17796.194249859,0
+SPTL.US,D,20111214,000000,27.707,27.931,27.6085,27.931,24539.962355943,0
+SPTL.US,D,20111215,000000,27.7727,27.8354,27.6991,27.8274,15242.543344798,0
+SPTL.US,D,20111216,000000,27.931,28.1549,27.931,28.1081,15914.609613675,0
+SPTL.US,D,20111219,000000,28.2545,28.4038,28.1251,28.366,18485.338435881,0
+SPTL.US,D,20111220,000000,28.148,28.148,27.7727,27.8126,25072.391537564,0
+SPTL.US,D,20111221,000000,27.7806,27.7806,27.4651,27.5288,5617.6301577875,0
+SPTL.US,D,20111222,000000,27.6741,27.711,27.5467,27.5547,16364.662959649,0
+SPTL.US,D,20111223,000000,27.3288,27.3556,27.1755,27.2411,29922.520007127,0
+SPTL.US,D,20111227,000000,27.282,27.3328,27.2501,27.3328,6477.5535152743,0
+SPTL.US,D,20111228,000000,27.499,27.7727,27.4332,27.7727,22585.043134367,0
+SPTL.US,D,20111229,000000,27.7638,27.8792,27.6981,27.8792,4975.7013897571,0
+SPTL.US,D,20111230,000000,28.0205,28.0205,27.8692,27.8692,6582.0301848755,0
+SPTL.US,D,20120103,000000,27.5288,27.6821,27.4293,27.5029,23677.025248372,0
+SPTL.US,D,20120104,000000,27.4392,27.4392,27.2332,27.3068,4991.7747235419,0
+SPTL.US,D,20120105,000000,27.3328,27.495,27.2332,27.2372,9810.7611088972,0
+SPTL.US,D,20120106,000000,27.3476,27.4332,27.3288,27.3596,17184.402982674,0
+SPTL.US,D,20120109,000000,27.3815,27.5776,27.3596,27.3964,36228.289767577,0
+SPTL.US,D,20120110,000000,27.2501,27.4522,27.2411,27.3288,38350.974410532,0
+SPTL.US,D,20120111,000000,27.5069,27.6871,27.5069,27.6871,35815.40600598,0
+SPTL.US,D,20120112,000000,27.6741,27.6951,27.5547,27.6363,34823.88222813,0
+SPTL.US,D,20120113,000000,27.9031,27.9957,27.8752,27.8832,23145.600650112,0
+SPTL.US,D,20120117,000000,27.9011,28.0146,27.8822,27.9857,28167.5128745,0
+SPTL.US,D,20120118,000000,27.9668,28.0225,27.6981,27.716,24354.114434057,0
+SPTL.US,D,20120119,000000,27.6125,27.6125,27.282,27.3108,142232.9306617,0
+SPTL.US,D,20120120,000000,27.1675,27.2501,27.06,27.0639,29278.582072374,0
+SPTL.US,D,20120123,000000,26.9196,26.9774,26.8051,26.8948,26650.591998559,0
+SPTL.US,D,20120124,000000,26.9913,27.0411,26.839,26.9276,34090.536374198,0
+SPTL.US,D,20120125,000000,27.045,27.267,27.045,27.0679,12111.257006846,0
+SPTL.US,D,20120126,000000,27.0411,27.1913,27.0411,27.1913,11452.25032167,0
+SPTL.US,D,20120127,000000,27.2501,27.3636,27.1555,27.3367,22864.317308878,0
+SPTL.US,D,20120130,000000,27.6951,27.7727,27.6781,27.7349,14875.870417832,0
+SPTL.US,D,20120131,000000,27.6155,27.9051,27.6125,27.8862,13447.352877708,0
+SPTL.US,D,20120201,000000,27.7359,27.7359,27.5417,27.6155,18670.181774407,0
+SPTL.US,D,20120202,000000,27.5657,27.6702,27.5507,27.6125,104409.36251597,0
+SPTL.US,D,20120203,000000,27.0889,27.1525,26.9674,27.0799,230413.24897183,0
+SPTL.US,D,20120206,000000,27.1008,27.3058,27.058,27.27,29582.970830924,0
+SPTL.US,D,20120207,000000,27.0849,27.0849,26.9445,26.9724,21271.04809746,0
+SPTL.US,D,20120208,000000,26.9972,27.0998,26.9514,27.0391,17829.345500789,0
+SPTL.US,D,20120209,000000,26.9554,26.9624,26.6509,26.833,85485.021151096,0
+SPTL.US,D,20120210,000000,27.1167,27.2411,27.1167,27.1795,28594.460803159,0
+SPTL.US,D,20120213,000000,27.1087,27.1755,27.0679,27.1755,9401.8956807463,0
+SPTL.US,D,20120214,000000,27.2501,27.4044,27.2242,27.4044,19029.822617842,0
+SPTL.US,D,20120215,000000,27.3766,27.4332,27.3278,27.3318,15599.170438148,0
+SPTL.US,D,20120216,000000,27.2581,27.2859,27.062,27.1127,18531.549270512,0
+SPTL.US,D,20120217,000000,26.9406,27.0679,26.9186,27.0679,23021.032313279,0
+SPTL.US,D,20120221,000000,26.9017,26.9406,26.7693,26.9036,9102.5298390044,0
+SPTL.US,D,20120222,000000,26.9484,27.0709,26.9256,27.051,13104.789951419,0
+SPTL.US,D,20120223,000000,26.9972,27.1864,26.9524,27.1277,11094.618644958,0
+SPTL.US,D,20120224,000000,27.1755,27.282,27.1595,27.2541,8189.3635633555,0
+SPTL.US,D,20120227,000000,27.491,27.5507,27.4094,27.5029,17099.013396942,0
+SPTL.US,D,20120228,000000,27.5507,27.6125,27.3586,27.4144,214690.5147802,0
+SPTL.US,D,20120229,000000,27.4273,27.4273,27.1775,27.265,43700.380810786,0
+SPTL.US,D,20120301,000000,27.0431,27.1197,26.9096,27.047,22187.228123193,0
+SPTL.US,D,20120302,000000,27.2063,27.3009,27.1695,27.1923,35111.193069534,0
+SPTL.US,D,20120305,000000,27.1755,27.266,27.1167,27.1167,40623.341974358,0
+SPTL.US,D,20120306,000000,27.3188,27.4044,27.3158,27.3228,35416.586411444,0
+SPTL.US,D,20120307,000000,27.2939,27.3397,27.2203,27.2501,17416.461739192,0
+SPTL.US,D,20120308,000000,27.0859,27.0859,26.9814,27.0092,16244.112956263,0
+SPTL.US,D,20120309,000000,26.9176,26.9176,26.8748,26.9076,1843.4104684442,0
+SPTL.US,D,20120312,000000,27.0709,27.0749,27.0012,27.0052,15808.12377735,0
+SPTL.US,D,20120313,000000,26.8658,26.8658,26.5891,26.5891,26026.745731037,0
+SPTL.US,D,20120314,000000,26.3283,26.3283,25.965,25.977,22169.145622685,0
+SPTL.US,D,20120315,000000,25.973,26.0695,25.973,26.0327,13809.002887866,0
+SPTL.US,D,20120316,000000,25.8257,26.0396,25.8257,26.0396,20399.069739634,0
+SPTL.US,D,20120319,000000,26.0038,26.0248,25.6953,25.7898,100881.26575021,0
+SPTL.US,D,20120320,000000,25.8217,25.8933,25.7381,25.8257,31067.745039294,0
+SPTL.US,D,20120321,000000,25.9232,26.1233,25.9232,26.0924,8339.0464842264,0
+SPTL.US,D,20120322,000000,26.2209,26.2209,26.1461,26.185,6308.7835105339,0
+SPTL.US,D,20120323,000000,26.2965,26.388,26.2875,26.3602,31645.380472186,0
+SPTL.US,D,20120326,000000,26.3214,26.3214,26.1143,26.3134,62447.915504032,0
+SPTL.US,D,20120327,000000,26.3054,26.4647,26.3054,26.4588,12102.215756592,0
+SPTL.US,D,20120328,000000,26.3522,26.4936,26.3522,26.4378,9233.1256760059,0
+SPTL.US,D,20120329,000000,26.5822,26.5861,26.5204,26.5613,25700.256138534,0
+SPTL.US,D,20120330,000000,26.5941,26.5991,26.2219,26.2219,4657.2484641457,0
+SPTL.US,D,20120403,000000,26.4189,26.4976,25.959,25.971,48871.975956045,0
+SPTL.US,D,20120404,000000,26.1879,26.2457,26.1213,26.1999,2551.641738337,0
+SPTL.US,D,20120405,000000,26.3214,26.4388,26.3214,26.405,1371.2562885157,0
+SPTL.US,D,20120409,000000,26.9574,26.9953,26.9276,26.9534,15142.085008643,0
+SPTL.US,D,20120410,000000,27.06,27.3128,27.0212,27.2521,7295.284371576,0
+SPTL.US,D,20120411,000000,27.0182,27.0649,26.9574,26.9873,19801.342639512,0
+SPTL.US,D,20120412,000000,26.9913,26.9913,26.8638,26.8718,9536.509851194,0
+SPTL.US,D,20120413,000000,27.1067,27.2571,27.1018,27.2571,24183.335262593,0
+SPTL.US,D,20120416,000000,27.2103,27.3844,27.2063,27.3188,20047.465563091,0
+SPTL.US,D,20120417,000000,27.1455,27.2183,27.1337,27.1854,10220.63112041,0
+SPTL.US,D,20120418,000000,27.265,27.269,27.2391,27.269,5805.4872463974,0
+SPTL.US,D,20120419,000000,27.3308,27.3666,27.2969,27.2969,2791.7371617474,0
+SPTL.US,D,20120420,000000,27.1755,27.3068,27.1665,27.2979,3473.8492642399,0
+SPTL.US,D,20120423,000000,27.5328,27.5328,27.4562,27.4562,9108.5573391737,0
+SPTL.US,D,20120424,000000,27.4392,27.4612,27.3088,27.3088,100843.09158247,0
+SPTL.US,D,20120425,000000,27.1575,27.3158,27.0829,27.2312,45520.685861915,0
+SPTL.US,D,20120426,000000,27.3844,27.3924,27.2232,27.3308,3039.8692520503,0
+SPTL.US,D,20120427,000000,27.3436,27.3746,27.276,27.3606,4346.8322054268,0
+SPTL.US,D,20120430,000000,27.4412,27.4492,27.3726,27.3726,11126.765312527,0
+SPTL.US,D,20120501,000000,27.4651,27.4651,27.1884,27.2401,11280.466566845,0
+SPTL.US,D,20120502,000000,27.4104,27.4243,27.3686,27.4024,20885.288086624,0
+SPTL.US,D,20120503,000000,27.3268,27.4293,27.3268,27.4054,6956.7397787337,0
+SPTL.US,D,20120504,000000,27.489,27.6155,27.482,27.5965,4450.3042916664,0
+SPTL.US,D,20120507,000000,27.6323,27.6323,27.5925,27.6323,12553.273685928,0
+SPTL.US,D,20120508,000000,27.7379,27.8812,27.7379,27.7488,6650.3418534609,0
+SPTL.US,D,20120509,000000,27.9011,27.921,27.6981,27.7448,28992.275814333,0
+SPTL.US,D,20120510,000000,27.5985,27.711,27.5209,27.711,9501.3494335398,0
+SPTL.US,D,20120511,000000,27.933,27.933,27.8682,27.912,21436.804352115,0
+SPTL.US,D,20120514,000000,28.2466,28.3032,28.2037,28.2734,28127.329540038,0
+SPTL.US,D,20120515,000000,28.2565,28.3262,28.2117,28.3262,5643.7493251878,0
+SPTL.US,D,20120516,000000,28.2604,28.4466,28.152,28.4108,25494.316549415,0
+SPTL.US,D,20120517,000000,28.4605,28.8378,28.4605,28.8378,8895.5856665251,0
+SPTL.US,D,20120518,000000,28.7064,28.9274,28.6686,28.8916,112466.1210756,0
+SPTL.US,D,20120521,000000,28.806,28.8966,28.7652,28.815,45998.867542012,0
+SPTL.US,D,20120522,000000,28.5411,28.5411,28.4148,28.5053,23410.810657561,0
+SPTL.US,D,20120523,000000,28.7254,28.9274,28.7194,28.7572,35669.741418555,0
+SPTL.US,D,20120524,000000,28.6606,28.6606,28.5601,28.6188,4881.2705537714,0
+SPTL.US,D,20120525,000000,28.7034,28.7234,28.6467,28.7234,20852.136835693,0
+SPTL.US,D,20120529,000000,28.7234,28.7532,28.6109,28.6109,14520.247907844,0
+SPTL.US,D,20120530,000000,29.1315,29.2878,29.1265,29.2848,12773.277442109,0
+SPTL.US,D,20120531,000000,29.4391,29.8183,29.4351,29.4909,23962.326923052,0
+SPTL.US,D,20120601,000000,29.8353,30.2116,29.8353,30.2076,143752.86528772,0
+SPTL.US,D,20120604,000000,29.9627,30.125,29.9039,29.9467,48242.102188354,0
+SPTL.US,D,20120605,000000,29.7875,29.8183,29.6322,29.6322,21446.850185731,0
+SPTL.US,D,20120606,000000,29.5964,29.6033,29.1165,29.1245,196366.91426554,0
+SPTL.US,D,20120607,000000,29.017,29.1882,28.9643,29.1673,229756.25145338,0
+SPTL.US,D,20120608,000000,29.4261,29.4659,29.0071,29.1175,162835.93082372,0
+SPTL.US,D,20120611,000000,29.0737,29.4142,29.0737,29.3246,187942.47819558,0
+SPTL.US,D,20120612,000000,29.0608,29.1992,28.9861,28.9901,46093.298377998,0
+SPTL.US,D,20120613,000000,29.0359,29.3893,28.9742,29.3136,108375.45762738,0
+SPTL.US,D,20120614,000000,29.2977,29.3485,29.1444,29.1802,51674.76353477,0
+SPTL.US,D,20120615,000000,29.4003,29.4579,29.3684,29.3754,16361.649209564,0
+SPTL.US,D,20120618,000000,29.5436,29.5436,29.4411,29.4659,7357.5685399921,0
+SPTL.US,D,20120619,000000,29.3435,29.3525,29.1494,29.1763,22913.541893594,0
+SPTL.US,D,20120620,000000,28.9981,29.3176,28.9085,29.2599,98238.206925973,0
+SPTL.US,D,20120621,000000,29.3604,29.5277,29.3565,29.4501,22425.314379881,0
+SPTL.US,D,20120622,000000,29.23,29.2888,29.0767,29.0807,10300.997789334,0
+SPTL.US,D,20120625,000000,29.3684,29.454,29.3684,29.4501,15481.634184847,0
+SPTL.US,D,20120626,000000,29.2828,29.4579,29.2628,29.3326,70855.273656844,0
+SPTL.US,D,20120627,000000,29.3714,29.4311,29.3206,29.3843,21032.961840772,0
+SPTL.US,D,20120628,000000,29.5924,29.5924,29.4579,29.4799,45706.533783801,0
+SPTL.US,D,20120629,000000,29.0867,29.1972,29.0101,29.1295,69857.722378824,0
+SPTL.US,D,20120702,000000,29.2102,29.5794,29.2102,29.4331,69703.016541145,0
+SPTL.US,D,20120703,000000,29.3664,29.3664,29.24,29.24,18270.357596509,0
+SPTL.US,D,20120705,000000,29.2042,29.3953,29.2042,29.3027,74137.247499027,0
+SPTL.US,D,20120706,000000,29.4958,29.6003,29.4958,29.5655,98661.136521186,0
+SPTL.US,D,20120709,000000,29.5964,29.8054,29.5964,29.7984,98769.631524233,0
+SPTL.US,D,20120710,000000,29.7328,29.8851,29.7328,29.8681,8492.7477385436,0
+SPTL.US,D,20120711,000000,29.892,30.0493,29.8263,29.8353,92959.121361029,0
+SPTL.US,D,20120712,000000,29.9427,30.0493,29.9427,30.0413,72251.644529398,0
+SPTL.US,D,20120713,000000,29.9677,29.9885,29.8671,29.9806,25076.409871011,0
+SPTL.US,D,20120716,000000,30.2076,30.2633,30.0602,30.0921,55961.320738503,0
+SPTL.US,D,20120717,000000,30.0065,30.0861,29.8701,29.8751,40807.180729522,0
+SPTL.US,D,20120718,000000,30.0224,30.0224,29.9219,29.9357,12191.62367577,0
+SPTL.US,D,20120719,000000,29.7914,29.9547,29.7875,29.8442,64424.935559562,0
+SPTL.US,D,20120720,000000,30.0742,30.2016,30.0742,30.1598,89417.965011564,0
+SPTL.US,D,20120723,000000,30.3927,30.4425,30.2633,30.3141,91950.519666032,0
+SPTL.US,D,20120724,000000,30.2593,30.5719,30.2364,30.5211,15387.203348861,0
+SPTL.US,D,20120725,000000,30.4972,30.5858,30.4475,30.5679,15562.000853771,0
+SPTL.US,D,20120726,000000,30.4475,30.4634,30.3659,30.3718,15858.352945428,0
+SPTL.US,D,20120727,000000,30.1348,30.1348,29.5456,29.8004,70459.467812393,0
+SPTL.US,D,20120730,000000,29.8412,30.0333,29.7845,30.0333,14255.037900394,0
+SPTL.US,D,20120731,000000,30.0921,30.113,29.8591,30.0921,43201.102880096,0
+SPTL.US,D,20120801,000000,29.8959,30.0493,29.8492,29.9129,75200.096695547,0
+SPTL.US,D,20120802,000000,30.119,30.2752,30.0313,30.0722,187156.89400685,0
+SPTL.US,D,20120803,000000,29.7556,29.7596,29.5386,29.6511,128716.26153204,0
+SPTL.US,D,20120806,000000,29.7596,29.8253,29.667,29.6939,37337.349798728,0
+SPTL.US,D,20120807,000000,29.3704,29.3783,29.246,29.3365,41298.42199332,0
+SPTL.US,D,20120808,000000,29.4112,29.4321,29.0111,29.1952,126285.16979708,0
+SPTL.US,D,20120809,000000,29.0966,29.22,29.0031,29.1952,31131.033791072,0
+SPTL.US,D,20120810,000000,29.4241,29.4361,29.2918,29.3156,34251.269712047,0
+SPTL.US,D,20120813,000000,29.3913,29.4481,29.2848,29.2848,88658.499990233,0
+SPTL.US,D,20120814,000000,28.9513,29.0369,28.9175,28.9175,70726.686986566,0
+SPTL.US,D,20120815,000000,28.7392,28.799,28.5163,28.5501,389039.97551065,0
+SPTL.US,D,20120816,000000,28.585,28.6347,28.2654,28.345,187843.02444279,0
+SPTL.US,D,20120817,000000,28.4327,28.5521,28.4247,28.4516,154674.69559449,0
+SPTL.US,D,20120820,000000,28.4645,28.58,28.4645,28.5163,168662.51432071,0
+SPTL.US,D,20120821,000000,28.4486,28.6188,28.2874,28.6029,136408.35633143,0
+SPTL.US,D,20120822,000000,28.8358,29.0409,28.8199,29.0409,68194.132332098,0
+SPTL.US,D,20120823,000000,29.1404,29.1902,29.1225,29.1504,185403.89604094,0
+SPTL.US,D,20120824,000000,29.2928,29.2928,29.1265,29.1424,102854.26747229,0
+SPTL.US,D,20120827,000000,29.2808,29.3316,29.2748,29.2808,19838.512223889,0
+SPTL.US,D,20120828,000000,29.3365,29.4481,29.3365,29.3445,11747.597829966,0
+SPTL.US,D,20120829,000000,29.224,29.2778,29.1962,29.249,63802.093875401,0
+SPTL.US,D,20120830,000000,29.454,29.4609,29.3594,29.3674,27559.739940763,0
+SPTL.US,D,20120831,000000,29.3425,29.7357,29.3425,29.7108,12123.312007185,0
+SPTL.US,D,20120904,000000,29.7556,29.7556,29.6063,29.684,11014.251976034,0
+SPTL.US,D,20120905,000000,29.6322,29.677,29.5525,29.5824,37617.6285566,0
+SPTL.US,D,20120906,000000,29.3445,29.3624,29.1604,29.1604,37948.13648255,0
+SPTL.US,D,20120907,000000,29.4659,29.4699,29.0369,29.0369,24335.027350187,0
+SPTL.US,D,20120910,000000,28.9991,29.0927,28.9383,29.0927,51130.279352809,0
+SPTL.US,D,20120911,000000,29.0499,29.0499,28.9135,28.9423,16579.643799021,0
+SPTL.US,D,20120912,000000,28.6686,28.6975,28.5889,28.6308,212782.81097662,0
+SPTL.US,D,20120913,000000,28.7582,28.9752,28.2992,28.5363,120660.50755577,0
+SPTL.US,D,20120914,000000,28.1679,28.1729,27.8374,27.8603,177471.70581815,0
+SPTL.US,D,20120917,000000,27.9738,28.1599,27.9738,28.1221,125753.74519883,0
+SPTL.US,D,20120918,000000,28.358,28.358,28.2167,28.2784,17873.547168698,0
+SPTL.US,D,20120919,000000,28.4755,28.4755,28.3401,28.4197,5986.3122514764,0
+SPTL.US,D,20120920,000000,28.6686,28.6686,28.4446,28.4785,30130.468762969,0
+SPTL.US,D,20120921,000000,28.3322,28.5073,28.3322,28.5073,7884.9748048058,0
+SPTL.US,D,20120924,000000,28.6945,28.7502,28.6726,28.7074,3767.1876058124,0
+SPTL.US,D,20120925,000000,28.781,28.9513,28.6726,28.9513,14832.673333286,0
+SPTL.US,D,20120926,000000,29.1802,29.244,29.1733,29.244,11527.594073786,0
+SPTL.US,D,20120927,000000,29.1842,29.2062,29.0727,29.0757,5867.7714148135,0
+SPTL.US,D,20120928,000000,29.221,29.2668,29.0529,29.1146,18895.208447394,0
+SPTL.US,D,20121001,000000,29.1036,29.1972,28.9921,29.1972,87049.15744503,0
+SPTL.US,D,20121002,000000,29.1285,29.222,29.1285,29.222,33133.168430642,0
+SPTL.US,D,20121003,000000,29.0727,29.1604,29.0668,29.1604,29562.879163693,0
+SPTL.US,D,20121004,000000,29.0549,29.0549,28.8448,28.8448,115826.45241999,0
+SPTL.US,D,20121005,000000,28.585,28.5939,28.5373,28.5373,2149.808393717,0
+SPTL.US,D,20121008,000000,28.796,28.796,28.7154,28.7432,74566.204594409,0
+SPTL.US,D,20121009,000000,28.6079,28.7432,28.6079,28.6268,92525.141348839,0
+SPTL.US,D,20121010,000000,28.6825,28.8766,28.6825,28.8766,43500.468721838,0
+SPTL.US,D,20121011,000000,28.7592,28.9752,28.7592,28.9752,11000.187808972,0
+SPTL.US,D,20121012,000000,29.1076,29.1802,29.0907,29.0907,33136.182180726,0
+SPTL.US,D,20121015,000000,29.1524,29.1524,29.0051,29.0727,913.16627564894,0
+SPTL.US,D,20121016,000000,28.791,28.813,28.7124,28.7124,6623.2181026991,0
+SPTL.US,D,20121017,000000,28.5491,28.5491,28.4088,28.4367,48012.052598559,0
+SPTL.US,D,20121018,000000,28.2864,28.2864,28.2864,28.2864,410.87459487394,0
+SPTL.US,D,20121019,000000,28.5063,28.6139,28.5063,28.6139,2763.608827624,0
+SPTL.US,D,20121022,000000,28.5561,28.6119,28.5491,28.5491,4320.7130380265,0
+SPTL.US,D,20121023,000000,28.7353,28.804,28.7353,28.804,3949.017194253,0
+SPTL.US,D,20121024,000000,28.6865,28.7124,28.6119,28.6955,15138.066675197,0
+SPTL.US,D,20121025,000000,28.376,28.5721,28.376,28.4685,41149.743655811,0
+SPTL.US,D,20121026,000000,28.5491,28.7672,28.5491,28.7672,70495.632813409,0
+SPTL.US,D,20121031,000000,28.8617,29.0349,28.8617,29.0349,9072.3923381579,0
+SPTL.US,D,20121101,000000,28.9364,28.9364,28.8318,28.8577,26584.289496698,0
+SPTL.US,D,20121102,000000,28.6845,28.794,28.6845,28.794,1348.1508712001,0
+SPTL.US,D,20121105,000000,28.9473,28.9871,28.9473,28.9473,2516.4813206827,0
+SPTL.US,D,20121106,000000,28.8717,28.9055,28.7632,28.785,13577.948714709,0
+SPTL.US,D,20121107,000000,29.2608,29.2608,28.5073,29.22,38929.614426785,0
+SPTL.US,D,20121108,000000,29.1972,29.5525,29.1444,29.5525,62312.296750222,0
+SPTL.US,D,20121109,000000,29.5386,29.5466,29.4779,29.5177,19762.163888412,0
+SPTL.US,D,20121112,000000,29.5695,29.6998,29.5695,29.6322,4782.8213843395,0
+SPTL.US,D,20121113,000000,29.7576,29.7616,29.6152,29.7486,6907.5151940177,0
+SPTL.US,D,20121114,000000,29.5356,29.7775,29.5307,29.7576,37093.236041872,0
+SPTL.US,D,20121115,000000,29.6432,29.8034,29.6432,29.7576,13518.678296378,0
+SPTL.US,D,20121116,000000,29.7278,29.7875,29.6978,29.6978,20132.855148823,0
+SPTL.US,D,20121119,000000,29.4689,29.5695,29.4689,29.5505,39590.630278685,0
+SPTL.US,D,20121120,000000,29.5177,29.5177,29.2948,29.2977,5003.8297238805,0
+SPTL.US,D,20121121,000000,29.2062,29.255,29.2022,29.25,72216.484111744,0
+SPTL.US,D,20121123,000000,29.246,29.249,29.228,29.228,28235.824543085,0
+SPTL.US,D,20121126,000000,29.4391,29.5047,29.3356,29.3356,9154.768173805,0
+SPTL.US,D,20121127,000000,29.3624,29.4281,29.3624,29.4161,4536.6984607597,0
+SPTL.US,D,20121128,000000,29.5426,29.5426,29.4869,29.5047,116059.51575987,0
+SPTL.US,D,20121129,000000,29.3714,29.5047,29.3714,29.4639,36684.370613721,0
+SPTL.US,D,20121130,000000,29.3574,29.4062,29.3574,29.3953,2081.4967251316,0
+SPTL.US,D,20121203,000000,29.252,29.4579,29.232,29.4381,208818.72503195,0
+SPTL.US,D,20121204,000000,29.4839,29.5476,29.4839,29.5396,9453.1294321854,0
+SPTL.US,D,20121205,000000,29.5525,29.6461,29.5376,29.5416,32826.770505369,0
+SPTL.US,D,20121206,000000,29.6511,29.6978,29.5844,29.5844,30243.986682823,0
+SPTL.US,D,20121207,000000,29.3505,29.4381,29.3505,29.3674,61210.268802602,0
+SPTL.US,D,20121210,000000,29.4669,29.4849,29.3933,29.4411,3337.2259270691,0
+SPTL.US,D,20121211,000000,29.2928,29.2928,29.232,29.2748,29844.162504927,0
+SPTL.US,D,20121212,000000,29.1952,29.3077,28.9573,28.9573,49389.336387244,0
+SPTL.US,D,20121213,000000,28.8617,29.0568,28.8617,28.9443,47369.119247167,0
+SPTL.US,D,20121214,000000,29.0529,29.1584,29.0529,29.1295,11889.244083944,0
+SPTL.US,D,20121217,000000,29.0648,29.0767,28.791,28.791,91073.518391398,0
+SPTL.US,D,20121218,000000,28.7392,28.7432,28.4436,28.5183,89669.110851952,0
+SPTL.US,D,20121219,000000,28.584,28.7034,28.5671,28.5671,8423.4314865966,0
+SPTL.US,D,20121220,000000,28.6816,28.6984,28.5283,28.6069,51013.74768287,0
+SPTL.US,D,20121221,000000,28.8617,28.8776,28.817,28.8249,293947.1190897,0
+SPTL.US,D,20121224,000000,28.804,28.817,28.781,28.817,16357.630876119,0
+SPTL.US,D,20121226,000000,28.8737,28.9015,28.8418,28.8916,5746.2168280659,0
+SPTL.US,D,20121227,000000,28.8926,29.1225,28.8926,28.9941,376629.35266206,0
+SPTL.US,D,20121228,000000,29.1106,29.1464,29.0668,29.1265,127847.2969243,0
+SPTL.US,D,20121231,000000,29.0031,29.0409,28.6646,28.6646,204142.38948393,0
+SPTL.US,D,20130102,000000,28.4028,28.4277,28.356,28.3929,91647.135490844,0
+SPTL.US,D,20130103,000000,28.3342,28.3342,28.0653,28.1559,223531.85294521,0
+SPTL.US,D,20130104,000000,27.9489,28.0943,27.9041,28.0943,116329.74868412,0
+SPTL.US,D,20130107,000000,28.0943,28.152,28.0603,28.1301,94796.504329303,0
+SPTL.US,D,20130108,000000,28.2983,28.3092,28.2346,28.2874,70479.559479624,0
+SPTL.US,D,20130109,000000,28.2874,28.3421,28.2486,28.2754,114699.30988833,0
+SPTL.US,D,20130110,000000,28.1549,28.2944,28.1061,28.1798,108507.05804774,0
+SPTL.US,D,20130111,000000,28.1141,28.3899,28.0903,28.3899,112815.71608543,0
+SPTL.US,D,20130114,000000,28.4397,28.4397,28.356,28.36,1385.3204555774,0
+SPTL.US,D,20130115,000000,28.585,28.585,28.4576,28.4576,36705.466864313,0
+SPTL.US,D,20130116,000000,28.585,28.585,28.4735,28.5183,74077.977080696,0
+SPTL.US,D,20130117,000000,28.2954,28.3372,28.2216,28.2874,77296.662171103,0
+SPTL.US,D,20130118,000000,28.378,28.4625,28.378,28.4625,6648.3326867378,0
+SPTL.US,D,20130122,000000,28.3342,28.5253,28.3262,28.4914,64552.517646479,0
+SPTL.US,D,20130123,000000,28.5263,28.5531,28.4934,28.4934,53543.288587253,0
+SPTL.US,D,20130124,000000,28.374,28.4158,28.3122,28.377,42913.792038692,0
+SPTL.US,D,20130125,000000,28.0983,28.1351,27.9817,28.0345,25332.578628206,0
+SPTL.US,D,20130128,000000,27.8344,27.9569,27.8344,27.9489,194797.75505479,0
+SPTL.US,D,20130129,000000,27.932,28.0077,27.8016,27.8106,69433.78820025,0
+SPTL.US,D,20130130,000000,27.7428,28.4835,27.6263,27.7488,66559.675202856,0
+SPTL.US,D,20130131,000000,27.7687,27.8672,27.705,27.8672,44752.179590329,0
+SPTL.US,D,20130201,000000,28.0116,28.0275,27.5617,27.5617,59079.547492755,0
+SPTL.US,D,20130204,000000,27.7926,27.9071,27.7359,27.8672,63790.038875062,0
+SPTL.US,D,20130205,000000,27.715,27.7279,27.6343,27.6761,32989.51300994,0
+SPTL.US,D,20130206,000000,27.7787,27.8594,27.7249,27.8594,30264.078350054,0
+SPTL.US,D,20130207,000000,27.9658,27.9728,27.8195,27.8195,4810.9497184629,0
+SPTL.US,D,20130208,000000,27.8046,27.8792,27.7687,27.8792,58955.983739284,0
+SPTL.US,D,20130211,000000,27.8672,27.9489,27.8524,27.8922,22737.739805323,0
+SPTL.US,D,20130212,000000,27.8136,27.8672,27.7618,27.8264,24269.729431686,0
+SPTL.US,D,20130213,000000,27.6025,27.6981,27.5697,27.6383,14194.762898701,0
+SPTL.US,D,20130214,000000,27.6891,27.8842,27.6891,27.8524,15456.519600808,0
+SPTL.US,D,20130215,000000,27.7826,27.8016,27.6632,27.7488,60173.538773483,0
+SPTL.US,D,20130219,000000,27.8474,27.8474,27.6433,27.6682,25480.252382354,0
+SPTL.US,D,20130220,000000,27.5935,27.7249,27.5845,27.711,102174.16453653,0
+SPTL.US,D,20130221,000000,27.8434,27.929,27.8434,27.8633,182529.78304355,0
+SPTL.US,D,20130222,000000,27.8752,27.9449,27.8633,27.8962,8378.2252353269,0
+SPTL.US,D,20130225,000000,27.7488,28.374,27.7488,28.374,50601.868504634,0
+SPTL.US,D,20130226,000000,28.3052,28.4187,28.2486,28.2654,14754.315831084,0
+SPTL.US,D,20130227,000000,28.3909,28.3909,28.1101,28.144,53152.50565961,0
+SPTL.US,D,20130228,000000,28.2037,28.2077,28.1241,28.2037,40350.095300016,0
+SPTL.US,D,20130301,000000,28.4038,28.4038,28.3112,28.3222,65422.486837582,0
+SPTL.US,D,20130304,000000,28.3421,28.3421,28.2167,28.2216,43719.467894655,0
+SPTL.US,D,20130305,000000,28.1818,28.2027,28.1051,28.1589,35225.71557275,0
+SPTL.US,D,20130306,000000,27.9499,28.0375,27.918,27.918,13749.732469534,0
+SPTL.US,D,20130307,000000,27.7936,27.8244,27.712,27.7249,3497.9592649171,0
+SPTL.US,D,20130308,000000,27.4572,27.5179,27.4362,27.4621,42617.439947035,0
+SPTL.US,D,20130311,000000,27.5408,27.5408,27.4512,27.4771,15659.445439841,0
+SPTL.US,D,20130312,000000,27.5845,27.6721,27.5845,27.6503,7584.6043797024,0
+SPTL.US,D,20130313,000000,27.5975,27.6543,27.5,27.6343,3651.6605192342,0
+SPTL.US,D,20130314,000000,27.485,27.6015,27.485,27.5587,30276.133350393,0
+SPTL.US,D,20130315,000000,27.5587,27.6821,27.5587,27.6682,19204.620122751,0
+SPTL.US,D,20130318,000000,27.9071,27.921,27.7787,27.8712,11120.737812358,0
+SPTL.US,D,20130319,000000,27.933,28.1311,27.933,28.0833,8265.7118988333,0
+SPTL.US,D,20130320,000000,27.8902,27.8902,27.7747,27.7846,5245.934314014,0
+SPTL.US,D,20130321,000000,27.913,27.9798,27.8902,27.937,13486.531628808,0
+SPTL.US,D,20130322,000000,27.9499,28.0613,27.937,28.0425,95961.821028701,0
+SPTL.US,D,20130325,000000,27.921,28.1241,27.921,28.0176,23740.314000149,0
+SPTL.US,D,20130326,000000,27.918,28.0923,27.918,28.0663,23590.631079279,0
+SPTL.US,D,20130327,000000,28.2326,28.2973,28.2326,28.2515,15732.780025234,0
+SPTL.US,D,20130328,000000,28.2027,28.2326,28.1589,28.1669,13947.63539176,0
+SPTL.US,D,20130401,000000,28.1539,28.3372,28.1539,28.3162,8728.8248285078,0
+SPTL.US,D,20130402,000000,28.2634,28.2814,28.2017,28.2366,58303.004554276,0
+SPTL.US,D,20130403,000000,28.3202,28.5193,28.3202,28.5073,14642.807077952,0
+SPTL.US,D,20130404,000000,28.6367,28.7532,28.5899,28.7432,228126.81724094,0
+SPTL.US,D,20130405,000000,29.3584,29.3833,29.236,29.244,74939.909604906,0
+SPTL.US,D,20130408,000000,29.239,29.25,29.0449,29.0707,38200.286906299,0
+SPTL.US,D,20130409,000000,29.1156,29.1365,28.9851,28.9851,15450.492100639,0
+SPTL.US,D,20130410,000000,28.791,28.808,28.6467,28.6666,29567.902080501,0
+SPTL.US,D,20130411,000000,28.7174,28.7652,28.6925,28.7014,6446.4114310663,0
+SPTL.US,D,20130412,000000,28.9155,29.0887,28.9105,29.0887,25696.237805087,0
+SPTL.US,D,20130415,000000,29.1315,29.3106,29.1066,29.3106,58861.552903299,0
+SPTL.US,D,20130416,000000,29.0887,29.2151,29.0887,29.0927,38669.427336144,0
+SPTL.US,D,20130417,000000,29.1902,29.3893,29.1902,29.2608,65638.472260314,0
+SPTL.US,D,20130418,000000,29.2908,29.3505,29.256,29.3405,13064.606616957,0
+SPTL.US,D,20130419,000000,29.2858,29.2888,29.249,29.2708,8084.8868937543,0
+SPTL.US,D,20130422,000000,29.3176,29.3694,29.2608,29.3007,143290.75694141,0
+SPTL.US,D,20130423,000000,29.4003,29.4003,29.1992,29.2042,109066.61098012,0
+SPTL.US,D,20130424,000000,29.1852,29.2778,29.1852,29.2778,36382.995605256,0
+SPTL.US,D,20130425,000000,29.1484,29.1802,29.1404,29.1763,30824.6358658,0
+SPTL.US,D,20130426,000000,29.3604,29.4003,29.2808,29.3893,134371.0612742,0
+SPTL.US,D,20130429,000000,29.4639,29.4699,29.3196,29.3196,20030.387645945,0
+SPTL.US,D,20130430,000000,29.4181,29.4779,29.2948,29.3455,30264.078350054,0
+SPTL.US,D,20130501,000000,29.5715,29.659,29.5047,29.6093,861624.11711789,0
+SPTL.US,D,20130502,000000,29.4978,29.5904,29.4978,29.5854,30981.350870202,0
+SPTL.US,D,20130503,000000,29.2082,29.2082,28.9155,28.9364,32729.325919299,0
+SPTL.US,D,20130506,000000,28.9742,28.9941,28.8209,28.8548,111989.94856223,0
+SPTL.US,D,20130507,000000,28.784,28.8,28.7532,28.7532,48068.309266805,0
+SPTL.US,D,20130508,000000,28.784,28.8876,28.781,28.803,112078.35189805,0
+SPTL.US,D,20130509,000000,28.8458,28.9941,28.7532,28.7532,45874.299205181,0
+SPTL.US,D,20130510,000000,28.6885,28.6885,28.2694,28.4576,45632.194615047,0
+SPTL.US,D,20130513,000000,28.2864,28.345,28.2426,28.2694,19527.091381808,0
+SPTL.US,D,20130514,000000,28.376,28.376,28.0126,28.0126,35874.676424312,0
+SPTL.US,D,20130515,000000,28.1978,28.2366,28.1081,28.1361,84237.328616051,0
+SPTL.US,D,20130516,000000,28.3242,28.4825,28.3242,28.4576,23525.333160777,0
+SPTL.US,D,20130517,000000,28.3112,28.3112,28.0903,28.0903,101120.35659026,0
+SPTL.US,D,20130520,000000,28.2157,28.2157,28.0653,28.0753,4480.4417925129,0
+SPTL.US,D,20130521,000000,28.0574,28.2634,27.9449,28.2634,102901.48289029,0
+SPTL.US,D,20130522,000000,28.2992,28.3889,27.8712,27.9738,194098.56503516,0
+SPTL.US,D,20130523,000000,28.1619,28.1619,27.8594,27.8842,97901.671499853,0
+SPTL.US,D,20130524,000000,28.0773,28.1091,27.9469,27.9469,24689.645276814,0
+SPTL.US,D,20130528,000000,27.8692,27.8732,27.4024,27.4024,21247.942680144,0
+SPTL.US,D,20130529,000000,27.5985,27.6652,27.5179,27.6652,92772.26885578,0
+SPTL.US,D,20130530,000000,27.7289,27.7548,27.5487,27.6125,140389.52019325,0
+SPTL.US,D,20130531,000000,27.6881,27.6881,27.2531,27.4721,130942.41826124,0
+SPTL.US,D,20130603,000000,27.4352,27.8603,27.4352,27.6383,25553.586967747,0
+SPTL.US,D,20130604,000000,27.485,27.5318,27.4084,27.4124,9239.1531761752,0
+SPTL.US,D,20130605,000000,27.6025,27.7488,27.6025,27.6981,280255.65245513,0
+SPTL.US,D,20130606,000000,27.7488,28.0753,27.5746,27.6881,162472.27164684,0
+SPTL.US,D,20130607,000000,27.5129,27.5219,27.272,27.272,82194.006058658,0
+SPTL.US,D,20130610,000000,27.1317,27.276,27.0789,27.1127,124215.7280723,0
+SPTL.US,D,20130611,000000,27.0998,27.3786,27.0659,27.3786,84136.870279896,0
+SPTL.US,D,20130612,000000,27.268,27.3158,27.1047,27.1087,42904.750788438,0
+SPTL.US,D,20130613,000000,27.3556,27.4612,27.2332,27.4312,51997.234793827,0
+SPTL.US,D,20130614,000000,27.485,27.5985,27.4572,27.4572,18855.025112932,0
+SPTL.US,D,20130617,000000,27.5308,27.5308,27.276,27.3048,35577.319749293,0
+SPTL.US,D,20130618,000000,27.268,27.3566,27.2292,27.3009,6676.4610208612,0
+SPTL.US,D,20130619,000000,27.3426,27.3904,27.0062,27.1854,17490.800907947,0
+SPTL.US,D,20130620,000000,26.6857,26.829,26.412,26.615,21412.694351437,0
+SPTL.US,D,20130621,000000,26.5404,26.617,26.182,26.2079,52240.343967323,0
+SPTL.US,D,20130624,000000,26.0775,26.39,26.0356,26.2676,44790.353758067,0
+SPTL.US,D,20130625,000000,26.2835,26.2835,26.0586,26.0586,112160.7277337,0
+SPTL.US,D,20130626,000000,26.2387,26.3104,26.1501,26.1979,26071.951982307,0
+SPTL.US,D,20130627,000000,26.4876,26.4876,26.3751,26.4706,4324.7313714727,0
+SPTL.US,D,20130628,000000,26.5493,26.7683,26.5493,26.7046,11202.109064644,0
+SPTL.US,D,20130701,000000,26.4996,26.6847,26.4836,26.6847,2952.4704995954,0
+SPTL.US,D,20130702,000000,26.6747,26.7225,26.6747,26.7175,3024.800501627,0
+SPTL.US,D,20130703,000000,26.622,26.6687,26.622,26.6269,12468.888683559,0
+SPTL.US,D,20130705,000000,26.0755,26.0755,25.745,25.745,14009.919560176,0
+SPTL.US,D,20130708,000000,25.9212,26.0108,25.9112,26.0108,55507.249059083,0
+SPTL.US,D,20130709,000000,26.0148,26.0327,25.958,25.9888,13835.122055267,0
+SPTL.US,D,20130710,000000,25.9958,25.9958,25.7898,25.8187,105923.26964183,0
+SPTL.US,D,20130711,000000,26.0148,26.1173,25.958,26.1034,12229.79784351,0
+SPTL.US,D,20130712,000000,26.1223,26.2277,25.9988,25.9988,65028.690159854,0
+SPTL.US,D,20130715,000000,26.1173,26.1899,26.1173,26.1899,6327.8705944034,0
+SPTL.US,D,20130716,000000,26.2397,26.3373,26.2397,26.2895,16341.557542333,0
+SPTL.US,D,20130717,000000,26.4448,26.4696,26.3492,26.3572,5863.7530813673,0
+SPTL.US,D,20130718,000000,26.3154,26.3154,26.1133,26.1133,42017.703680189,0
+SPTL.US,D,20130719,000000,26.2497,26.416,26.2497,26.416,130494.37408198,0
+SPTL.US,D,20130722,000000,26.4508,26.5085,26.41,26.4398,6786.9651906317,0
+SPTL.US,D,20130723,000000,26.3542,26.3542,26.3363,26.3363,1435.5496236549,0
+SPTL.US,D,20130724,000000,26.0884,26.1073,25.9888,26.0586,75142.835443939,0
+SPTL.US,D,20130725,000000,25.9888,26.0884,25.971,26.0884,17047.779645503,0
+SPTL.US,D,20130726,000000,26.1501,26.1999,26.0675,26.1621,14099.327479354,0
+SPTL.US,D,20130729,000000,26.1073,26.1073,25.967,25.967,2228.1658959179,0
+SPTL.US,D,20130730,000000,26.0964,26.1133,25.971,25.975,2601.8709064145,0
+SPTL.US,D,20130731,000000,25.7489,26.1133,25.7489,26.1133,9544.5465180864,0
+SPTL.US,D,20130801,000000,25.8605,25.8605,25.5608,25.6465,18155.835093293,0
+SPTL.US,D,20130802,000000,25.525,25.8774,25.512,25.8734,35884.722257927,0
+SPTL.US,D,20130805,000000,25.8276,25.8276,25.7151,25.7201,3789.2884397665,0
+SPTL.US,D,20130806,000000,25.6634,25.7579,25.6514,25.7579,6534.8147668827,0
+SPTL.US,D,20130807,000000,25.8525,25.953,25.8346,25.953,6149.0547560475,0
+SPTL.US,D,20130808,000000,26.0327,26.1392,26.0327,26.0327,27208.13576422,0
+SPTL.US,D,20130809,000000,25.949,26.0556,25.949,26.0556,83739.055268722,0
+SPTL.US,D,20130812,000000,26.1919,26.1919,26.1721,26.1761,7922.1443891832,0
+SPTL.US,D,20130813,000000,25.6275,25.6315,25.539,25.5788,85744.203658376,0
+SPTL.US,D,20130814,000000,25.5618,25.6315,25.5618,25.6275,99535.124045734,0
+SPTL.US,D,20130815,000000,25.3518,25.4553,25.2911,25.3129,23814.653168904,0
+SPTL.US,D,20130816,000000,25.3558,25.3558,25.079,25.1885,189342.86740158,0
+SPTL.US,D,20130819,000000,25.1686,25.2691,24.9636,25.0124,28677.841222167,0
+SPTL.US,D,20130820,000000,25.1995,25.2283,25.095,25.1746,47132.03757384,0
+SPTL.US,D,20130821,000000,25.071,25.2015,24.8641,24.9606,78088.273860004,0
+SPTL.US,D,20130822,000000,24.9576,25.1706,24.9576,25.1706,24028.629424914,0
+SPTL.US,D,20130823,000000,25.091,25.6266,25.081,25.4175,104208.44584366,0
+SPTL.US,D,20130826,000000,25.5658,25.5658,25.4623,25.52,6569.9751845369,0
+SPTL.US,D,20130827,000000,25.6096,25.8227,25.6096,25.7849,4025.3655297308,0
+SPTL.US,D,20130828,000000,25.6763,25.6763,25.6355,25.6435,6718.6535220463,0
+SPTL.US,D,20130829,000000,25.533,25.8276,25.4962,25.8067,5672.8822426728,0
+SPTL.US,D,20130830,000000,26.0506,26.844,25.9053,25.979,144778.54489986,0
+SPTL.US,D,20130903,000000,25.512,25.545,25.3249,25.4524,84316.690701614,0
+SPTL.US,D,20130904,000000,25.4722,25.5061,25.3916,25.4205,73913.225409401,0
+SPTL.US,D,20130905,000000,25.4205,25.4245,24.8789,25.1288,129476.73113673,0
+SPTL.US,D,20130906,000000,25.3478,25.3637,25.1567,25.1706,25852.952809488,0
+SPTL.US,D,20130909,000000,25.3837,25.3837,25.2771,25.2901,23738.304833426,0
+SPTL.US,D,20130910,000000,25.1248,25.1288,25.081,25.091,4334.7772050882,0
+SPTL.US,D,20130911,000000,25.1746,25.2573,25.0612,25.2573,29329.815823813,0
+SPTL.US,D,20130912,000000,25.3757,25.4175,25.1866,25.1995,10842.468221209,0
+SPTL.US,D,20130913,000000,25.2901,25.3159,25.2323,25.2721,185755.50021749,0
+SPTL.US,D,20130916,000000,25.4852,25.4882,25.1478,25.1478,38106.860653676,0
+SPTL.US,D,20130917,000000,25.2493,25.3249,25.2453,25.3249,5587.492656941,0
+SPTL.US,D,20130918,000000,25.2323,25.7071,24.8661,25.7071,4851.1330529249,0
+SPTL.US,D,20130919,000000,25.6176,25.6176,25.4663,25.5002,14963.269170287,0
+SPTL.US,D,20130920,000000,25.5698,25.6634,25.533,25.6096,20477.427241835,0
+SPTL.US,D,20130923,000000,25.7391,25.7729,25.6953,25.7729,5911.9730827217,0
+SPTL.US,D,20130924,000000,25.9072,26.0456,25.9072,26.0248,33195.452599058,0
+SPTL.US,D,20130925,000000,25.971,26.0636,25.971,26.0287,5943.1151669297,0
+SPTL.US,D,20130926,000000,25.9242,25.9928,25.9242,25.9928,451.05792933594,0
+SPTL.US,D,20130927,000000,25.9888,26.0805,25.9888,26.0725,8263.7027321102,0
+SPTL.US,D,20130930,000000,26.1273,26.2059,26.1273,26.2019,37181.639377688,0
+SPTL.US,D,20131001,000000,25.9441,25.9441,25.8386,25.9112,85606.575737843,0
+SPTL.US,D,20131002,000000,25.9878,25.9878,25.9262,25.9262,2277.3904806338,0
+SPTL.US,D,20131003,000000,25.9391,26.0795,25.9391,25.9391,2161.8633940556,0
+SPTL.US,D,20131004,000000,25.8834,25.8834,25.8217,25.8336,4311.6717877725,0
+SPTL.US,D,20131007,000000,25.962,25.9958,25.962,25.9958,965.40461044954,0
+SPTL.US,D,20131008,000000,25.9391,26.0366,25.9013,25.962,87363.592037195,0
+SPTL.US,D,20131009,000000,25.8794,25.8794,25.8505,25.8764,18473.283435543,0
+SPTL.US,D,20131010,000000,25.6713,25.7519,25.6713,25.7519,1691.7183808502,0
+SPTL.US,D,20131011,000000,25.957,26.0914,25.8057,25.8087,123871.15597929,0
+SPTL.US,D,20131014,000000,25.8714,25.8714,25.5808,25.5808,50145.78765849,0
+SPTL.US,D,20131015,000000,25.7381,25.7669,25.6156,25.6156,12338.292846557,0
+SPTL.US,D,20131016,000000,25.5907,25.9053,25.5907,25.9053,363363.8293728,0
+SPTL.US,D,20131017,000000,26.0506,26.1621,26.0456,26.1621,3708.9217708426,0
+SPTL.US,D,20131018,000000,26.183,26.1959,26.1761,26.1959,7435.926042193,0
+SPTL.US,D,20131021,000000,26.1133,26.1133,26.0665,26.0914,22007.407701475,0
+SPTL.US,D,20131022,000000,26.3214,26.395,26.3214,26.3781,8849.3748318938,0
+SPTL.US,D,20131023,000000,26.404,26.5473,26.404,26.4666,6155.0822562168,0
+SPTL.US,D,20131024,000000,26.4358,26.4358,26.4358,26.4358,201.92125567155,0
+SPTL.US,D,20131025,000000,26.4638,26.4638,26.4638,26.4638,451.05792933594,0
+SPTL.US,D,20131028,000000,26.4318,26.4926,26.404,26.404,2084.5104752162,0
+SPTL.US,D,20131029,000000,26.3492,26.404,26.3214,26.404,6597.0989352988,0
+SPTL.US,D,20131030,000000,26.4239,26.4508,26.2995,26.3054,10272.86945521,0
+SPTL.US,D,20131031,000000,26.416,26.5016,26.3472,26.4578,19049.914285073,0
+SPTL.US,D,20131101,000000,26.2199,26.2199,26.0386,26.0526,37694.98147544,0
+SPTL.US,D,20131104,000000,26.1442,26.1651,26.0606,26.0735,6642.3051865685,0
+SPTL.US,D,20131105,000000,25.8943,25.9122,25.8017,25.8396,12962.13911408,0
+SPTL.US,D,20131106,000000,25.7679,25.7967,25.7619,25.7967,7301.3118717453,0
+SPTL.US,D,20131107,000000,25.8157,26.0178,25.8157,26.0178,6890.4372768714,0
+SPTL.US,D,20131108,000000,25.5688,25.5688,25.4225,25.4225,130822.87284121,0
+SPTL.US,D,20131111,000000,25.4284,25.4702,25.3697,25.3697,161046.7678568,0
+SPTL.US,D,20131112,000000,25.3976,25.4324,25.3976,25.4324,1198.4679503291,0
+SPTL.US,D,20131113,000000,25.5528,25.5528,25.5051,25.543,7113.4547831355,0
+SPTL.US,D,20131114,000000,25.6166,25.7529,25.6166,25.7231,5693.9784932653,0
+SPTL.US,D,20131115,000000,25.6853,25.6853,25.6733,25.6733,1085.9546138355,0
+SPTL.US,D,20131118,000000,25.8067,25.8067,25.8017,25.8017,451.05792933594,0
+SPTL.US,D,20131119,000000,25.7779,25.7937,25.6733,25.7111,19743.076804542,0
+SPTL.US,D,20131120,000000,25.7271,25.7271,25.3011,25.3051,1931.8138042606,0
+SPTL.US,D,20131121,000000,25.2204,25.3857,25.2015,25.3558,33795.188865903,0
+SPTL.US,D,20131122,000000,25.4464,25.543,25.4464,25.531,3866.6413586059,0
+SPTL.US,D,20131125,000000,25.6086,25.6086,25.5479,25.5688,4029.383863177,0
+SPTL.US,D,20131126,000000,25.6853,25.7619,25.6853,25.7619,3528.0967657636,0
+SPTL.US,D,20131127,000000,25.6435,25.6733,25.6166,25.6554,9686.192772065,0
+SPTL.US,D,20131129,000000,25.6275,25.7002,25.6275,25.6972,1479.7512915631,0
+SPTL.US,D,20131202,000000,25.5838,25.5887,25.4702,25.4802,14134.487897008,0
+SPTL.US,D,20131203,000000,25.5538,25.5838,25.538,25.545,12451.810766412,0
+SPTL.US,D,20131204,000000,25.3179,25.3498,25.2801,25.3269,8000.5018913841,0
+SPTL.US,D,20131205,000000,25.3061,25.3061,25.3061,25.3061,201.92125567155,0
+SPTL.US,D,20131206,000000,25.3528,25.3617,25.2343,25.31,243199.58599764,0
+SPTL.US,D,20131209,000000,25.3528,25.3946,25.3528,25.3946,1225.591701091,0
+SPTL.US,D,20131210,000000,25.5927,25.6056,25.4912,25.6006,124382.48891031,0
+SPTL.US,D,20131211,000000,25.538,25.538,25.4663,25.4663,8847.3656651707,0
+SPTL.US,D,20131212,000000,25.4165,25.4165,25.3459,25.3657,4313.6809544956,0
+SPTL.US,D,20131213,000000,25.4384,25.4444,25.4344,25.4344,2167.8908942249,0
+SPTL.US,D,20131216,000000,25.541,25.541,25.3578,25.3578,3670.7476031037,0
+SPTL.US,D,20131217,000000,25.3309,25.4842,25.3309,25.4762,7981.4148075146,0
+SPTL.US,D,20131218,000000,25.3657,25.538,25.3011,25.3707,23554.466078262,0
+SPTL.US,D,20131219,000000,25.3229,25.3269,25.2701,25.3229,18874.112196801,0
+SPTL.US,D,20131220,000000,25.533,25.6514,25.4663,25.6514,16856.908806809,0
+SPTL.US,D,20131223,000000,25.6275,25.6275,25.541,25.541,15515.790019139,0
+SPTL.US,D,20131224,000000,25.3498,25.3498,25.3439,25.3498,9136.6856732971,0
+SPTL.US,D,20131226,000000,25.2891,25.2891,25.2423,25.2553,15035.599172318,0
+SPTL.US,D,20131227,000000,25.2463,25.2463,25.1597,25.1676,13203.239120852,0
+SPTL.US,D,20131230,000000,25.3011,25.3429,25.3011,25.3349,21170.589761305,0
+SPTL.US,D,20131231,000000,25.3041,25.3041,25.0442,25.1517,17687.69924681,0
+SPTL.US,D,20140102,000000,25.1557,25.2791,25.1557,25.2662,30314.307518132,0
+SPTL.US,D,20140103,000000,25.1836,25.309,25.1836,25.2503,26133.231567362,0
+SPTL.US,D,20140106,000000,25.3129,25.4464,25.3129,25.3528,3918.8796934065,0
+SPTL.US,D,20140107,000000,25.4195,25.4384,25.3857,25.4384,4550.7626278214,0
+SPTL.US,D,20140108,000000,25.2831,25.3747,25.2831,25.3459,17616.37382814,0
+SPTL.US,D,20140109,000000,25.4225,25.4902,25.4155,25.4902,18862.057196462,0
+SPTL.US,D,20140110,000000,25.6395,25.7957,25.6395,25.7957,6846.2356089632,0
+SPTL.US,D,20140113,000000,25.7868,25.9352,25.7868,25.8834,34641.048056328,0
+SPTL.US,D,20140114,000000,25.8177,25.8545,25.7868,25.7997,13056.569950065,0
+SPTL.US,D,20140115,000000,25.7211,25.7739,25.7042,25.7739,6319.833927511,0
+SPTL.US,D,20140116,000000,25.8834,25.9152,25.8834,25.9013,3994.2234455227,0
+SPTL.US,D,20140117,000000,25.8754,26.0287,25.8585,26.0168,159605.19073297,0
+SPTL.US,D,20140121,000000,26.0168,26.0725,26.0168,26.0466,66426.06561577,0
+SPTL.US,D,20140122,000000,25.985,26.0646,25.971,25.9888,10463.740293904,0
+SPTL.US,D,20140123,000000,26.1352,26.2985,26.1352,26.2935,24194.38567957,0
+SPTL.US,D,20140124,000000,26.418,26.4548,26.3652,26.4548,36657.246862959,0
+SPTL.US,D,20140127,000000,26.408,26.4926,26.2895,26.2895,68995.789854615,0
+SPTL.US,D,20140128,000000,26.3154,26.3492,26.2527,26.3492,48571.605530942,0
+SPTL.US,D,20140129,000000,26.4508,26.6111,26.3771,26.5523,86254.532006043,0
+SPTL.US,D,20140130,000000,26.4706,26.4976,26.386,26.4458,18155.835093293,0
+SPTL.US,D,20140131,000000,26.6399,26.6717,26.5941,26.6539,22122.934788054,0
+SPTL.US,D,20140203,000000,26.613,26.9554,26.5871,26.9484,305961.93609383,0
+SPTL.US,D,20140204,000000,26.7972,26.7972,26.6569,26.7205,135767.43214675,0
+SPTL.US,D,20140205,000000,26.5832,26.6001,26.4608,26.4726,23169.710650789,0
+SPTL.US,D,20140206,000000,26.4568,26.4568,26.3383,26.3741,32362.652992332,0
+SPTL.US,D,20140207,000000,26.3214,26.4766,26.3214,26.396,17839.391334404,0
+SPTL.US,D,20140210,000000,26.3383,26.4528,26.3383,26.4528,9795.6923584739,0
+SPTL.US,D,20140211,000000,26.3423,26.3502,26.2637,26.3174,42760.090784376,0
+SPTL.US,D,20140212,000000,26.2377,26.2377,26.1253,26.179,21404.657684545,0
+SPTL.US,D,20140213,000000,26.3502,26.3582,26.3005,26.3423,5654.7997421649,0
+SPTL.US,D,20140214,000000,26.3582,26.3582,26.2775,26.3134,135648.8913101,0
+SPTL.US,D,20140218,000000,26.401,26.41,26.3542,26.406,8861.4298322324,0
+SPTL.US,D,20140219,000000,26.4608,26.4796,26.2955,26.2955,40058.766125167,0
+SPTL.US,D,20140220,000000,26.3134,26.3134,26.1711,26.2587,25737.425722911,0
+SPTL.US,D,20140221,000000,26.2337,26.3582,26.2337,26.3582,8738.8706621233,0
+SPTL.US,D,20140224,000000,26.3741,26.3741,26.2637,26.2955,21682.927275695,0
+SPTL.US,D,20140225,000000,26.4568,26.5264,26.4568,26.5234,14372.574153695,0
+SPTL.US,D,20140226,000000,26.5623,26.6439,26.5184,26.6349,37840.646062865,0
+SPTL.US,D,20140227,000000,26.7305,26.7972,26.7125,26.7723,100010.29197575,0
+SPTL.US,D,20140228,000000,26.7305,26.839,26.6081,26.7803,24659.507775967,0
+SPTL.US,D,20140303,000000,26.9096,26.9694,26.8758,26.9524,718878.8489418,0
+SPTL.US,D,20140304,000000,26.831,26.831,26.5802,26.5961,191247.55745508,0
+SPTL.US,D,20140305,000000,26.5662,26.6737,26.5583,26.6349,186709.85441096,0
+SPTL.US,D,20140306,000000,26.4478,26.4796,26.401,26.415,82174.918974789,0
+SPTL.US,D,20140307,000000,26.1949,26.2716,26.1859,26.2537,20570.853494459,0
+SPTL.US,D,20140310,000000,26.2447,26.2955,26.2447,26.2676,14574.495409367,0
+SPTL.US,D,20140311,000000,26.2467,26.3383,26.2277,26.3343,36741.63186533,0
+SPTL.US,D,20140312,000000,26.4956,26.5304,26.4676,26.5304,10657.624882684,0
+SPTL.US,D,20140313,000000,26.4199,26.8579,26.4199,26.8579,63942.735546018,0
+SPTL.US,D,20140314,000000,26.9644,26.9644,26.8081,26.8658,101697.99202315,0
+SPTL.US,D,20140317,000000,26.7892,26.7932,26.6757,26.6757,41521.439499584,0
+SPTL.US,D,20140318,000000,26.6519,26.7415,26.6479,26.7415,23884.974004212,0
+SPTL.US,D,20140319,000000,26.7355,26.7355,26.4956,26.5513,55251.080301888,0
+SPTL.US,D,20140320,000000,26.5304,26.6319,26.4976,26.5016,52758.708981882,0
+SPTL.US,D,20140321,000000,26.5921,26.7415,26.5921,26.7415,12723.048274031,0
+SPTL.US,D,20140324,000000,26.7215,26.9524,26.7215,26.9176,15352.042931207,0
+SPTL.US,D,20140325,000000,26.831,26.9027,26.7593,26.8529,44944.055012385,0
+SPTL.US,D,20140326,000000,26.8579,27.0311,26.8579,27.0311,17524.956742239,0
+SPTL.US,D,20140327,000000,27.1207,27.2411,27.053,27.1297,5109.3109768432,0
+SPTL.US,D,20140328,000000,27.1018,27.1018,26.9376,27.045,14736.233330577,0
+SPTL.US,D,20140331,000000,26.8868,26.9774,26.8032,26.9406,72071.824107681,0
+SPTL.US,D,20140401,000000,26.8171,26.845,26.7454,26.7454,520589.16212226,0
+SPTL.US,D,20140402,000000,26.6379,26.6439,26.5752,26.5752,19204.620122751,0
+SPTL.US,D,20140403,000000,26.6817,26.7454,26.6598,26.7027,8114.0198112392,0
+SPTL.US,D,20140404,000000,26.7723,26.9096,26.7683,26.8798,15605.197938318,0
+SPTL.US,D,20140407,000000,26.9604,27.062,26.9376,27.0212,37350.409382429,0
+SPTL.US,D,20140408,000000,27.0122,27.0988,26.9604,27.0849,84113.76486258,0
+SPTL.US,D,20140409,000000,26.9534,27.0709,26.9445,26.9644,85852.698661424,0
+SPTL.US,D,20140410,000000,27.1824,27.2561,27.1485,27.2113,28522.130801127,0
+SPTL.US,D,20140411,000000,27.3944,27.3944,27.264,27.3686,85180.632392547,0
+SPTL.US,D,20140414,000000,27.3686,27.3815,27.2939,27.3686,27005.209925187,0
+SPTL.US,D,20140415,000000,27.3248,27.5617,27.3248,27.4582,21522.193937847,0
+SPTL.US,D,20140416,000000,27.269,27.499,27.269,27.499,31169.207958811,0
+SPTL.US,D,20140417,000000,27.3904,27.3904,27.1555,27.1615,6960.7581121799,0
+SPTL.US,D,20140421,000000,27.2939,27.2939,27.1735,27.2113,20623.09182926,0
+SPTL.US,D,20140422,000000,27.1555,27.281,27.1187,27.281,16516.355047243,0
+SPTL.US,D,20140423,000000,27.3148,27.3984,27.3148,27.3984,2888.1771644562,0
+SPTL.US,D,20140424,000000,27.4124,27.4492,27.3417,27.4492,11114.710312189,0
+SPTL.US,D,20140425,000000,27.5815,27.6323,27.5487,27.5537,13531.737880078,0
+SPTL.US,D,20140428,000000,27.4582,27.486,27.3506,27.4362,13566.898297733,0
+SPTL.US,D,20140429,000000,27.274,27.3686,27.274,27.3686,7101.3997827969,0
+SPTL.US,D,20140430,000000,27.3347,27.479,27.3347,27.4671,7482.1368768243,0
+SPTL.US,D,20140501,000000,27.5069,27.7399,27.483,27.6941,336964.38321463,0
+SPTL.US,D,20140502,000000,27.5587,27.9798,27.5587,27.8952,218353.22571642,0
+SPTL.US,D,20140505,000000,27.8912,27.929,27.717,27.717,28447.791632372,0
+SPTL.US,D,20140506,000000,27.7568,27.8732,27.7369,27.8444,49255.726800157,0
+SPTL.US,D,20140507,000000,27.8046,27.8234,27.7219,27.7289,26656.619498728,0
+SPTL.US,D,20140508,000000,27.8006,27.9031,27.1247,27.6273,34783.698893669,0
+SPTL.US,D,20140509,000000,27.6145,27.6981,27.5487,27.5587,21644.753107956,0
+SPTL.US,D,20140512,000000,27.5249,27.5249,27.4362,27.4572,41760.530339633,0
+SPTL.US,D,20140513,000000,27.6463,27.6801,27.6075,27.6233,20635.146829598,0
+SPTL.US,D,20140514,000000,27.9628,28.0017,27.9111,27.9798,11069.504060919,0
+SPTL.US,D,20140515,000000,28.1808,28.2754,28.1241,28.1769,78879.885548905,0
+SPTL.US,D,20140516,000000,28.144,28.1928,28.0793,28.1042,126892.94273082,0
+SPTL.US,D,20140519,000000,28.1888,28.1958,27.8992,27.8992,58984.112073408,0
+SPTL.US,D,20140520,000000,27.8992,28.0603,27.8952,27.9798,33879.573868274,0
+SPTL.US,D,20140521,000000,27.7826,27.8534,27.7568,27.8444,112067.30148107,0
+SPTL.US,D,20140522,000000,27.8603,27.8603,27.7319,27.7826,18553.650104467,0
+SPTL.US,D,20140523,000000,27.9061,27.9529,27.8772,27.9529,12273.999511418,0
+SPTL.US,D,20140527,000000,27.9489,28.0743,27.8404,28.0743,49965.967236773,0
+SPTL.US,D,20140528,000000,28.2754,28.4068,28.2565,28.3978,15938.719614352,0
+SPTL.US,D,20140529,000000,28.4158,28.4446,28.2426,28.2466,27540.652856892,0
+SPTL.US,D,20140530,000000,28.2366,28.3052,28.151,28.2426,203465.30029825,0
+SPTL.US,D,20140602,000000,28.0933,28.1789,27.938,28.0495,364816.4569136,0
+SPTL.US,D,20140603,000000,27.9549,27.9549,27.704,27.7189,72383.244949761,0
+SPTL.US,D,20140604,000000,27.7578,27.7578,27.6423,27.6951,27288.502433144,0
+SPTL.US,D,20140605,000000,27.6333,27.8026,27.5865,27.7259,38298.736075732,0
+SPTL.US,D,20140606,000000,27.8155,27.8922,27.7189,27.7259,33581.212609893,0
+SPTL.US,D,20140609,000000,27.6901,27.7189,27.6383,27.6981,26402.459908257,0
+SPTL.US,D,20140610,000000,27.6283,27.6463,27.5308,27.6423,37785.39397798,0
+SPTL.US,D,20140611,000000,27.6981,27.6981,27.5617,27.5995,37093.236041872,0
+SPTL.US,D,20140612,000000,27.6383,27.9081,27.6045,27.8842,21504.111437339,0
+SPTL.US,D,20140613,000000,27.7488,27.925,27.7488,27.8284,17547.057576193,0
+SPTL.US,D,20140616,000000,27.8284,27.9429,27.8244,27.9429,12856.657861117,0
+SPTL.US,D,20140617,000000,27.704,27.7578,27.6821,27.6951,10335.153623626,0
+SPTL.US,D,20140618,000000,27.7339,27.8922,27.7339,27.8922,21866.766030858,0
+SPTL.US,D,20140619,000000,27.9041,27.9041,27.5219,27.6045,15700.633357665,0
+SPTL.US,D,20140620,000000,27.5447,27.7299,27.5447,27.7299,11020.279476203,0
+SPTL.US,D,20140623,000000,27.7836,27.8324,27.6981,27.6981,32296.35049047,0
+SPTL.US,D,20140624,000000,27.8026,27.912,27.8026,27.9041,15824.197111136,0
+SPTL.US,D,20140625,000000,28.0933,28.0973,27.9897,28.0205,18919.318448071,0
+SPTL.US,D,20140626,000000,28.1629,28.1908,28.1221,28.1391,43233.249547665,0
+SPTL.US,D,20140627,000000,28.2216,28.2216,28.0893,28.0893,28728.070390245,0
+SPTL.US,D,20140630,000000,28.1391,28.2037,28.1141,28.2037,40183.334461999,0
+SPTL.US,D,20140701,000000,27.9798,28.0265,27.923,27.928,450367.78056656,0
+SPTL.US,D,20140702,000000,27.7717,27.8264,27.6393,27.6652,51352.292275712,0
+SPTL.US,D,20140703,000000,27.48,27.6125,27.48,27.5667,98061.400254341,0
+SPTL.US,D,20140707,000000,27.715,27.8185,27.6921,27.7806,74754.061683019,0
+SPTL.US,D,20140708,000000,27.9579,28.0535,27.9489,28.0345,15452.501267362,0
+SPTL.US,D,20140709,000000,28.0156,28.1161,27.9708,28.1161,68852.134433913,0
+SPTL.US,D,20140710,000000,28.2336,28.2764,28.0843,28.1121,41602.81075187,0
+SPTL.US,D,20140711,000000,28.2336,28.2714,28.1898,28.1898,24868.461115169,0
+SPTL.US,D,20140714,000000,28.1789,28.1858,28.0963,28.0963,16254.158789879,0
+SPTL.US,D,20140715,000000,28.0475,28.1808,28.0067,28.1201,19437.683462631,0
+SPTL.US,D,20140716,000000,28.0843,28.1858,28.0793,28.1858,34931.372647816,0
+SPTL.US,D,20140717,000000,28.37,28.5521,28.3202,28.5323,46067.179210597,0
+SPTL.US,D,20140718,000000,28.5143,28.5391,28.374,28.4466,31251.583794458,0
+SPTL.US,D,20140721,000000,28.5521,28.6626,28.5521,28.585,31574.055053516,0
+SPTL.US,D,20140722,000000,28.5771,28.6179,28.4885,28.6139,17089.972146689,0
+SPTL.US,D,20140723,000000,28.6626,28.6975,28.6626,28.6666,10842.468221209,0
+SPTL.US,D,20140724,000000,28.4665,28.4665,28.4008,28.4307,18972.561366233,0
+SPTL.US,D,20140725,000000,28.6347,28.6975,28.585,28.6975,15734.789191958,0
+SPTL.US,D,20140728,000000,28.6885,28.7392,28.6387,28.6387,15323.914597084,0
+SPTL.US,D,20140729,000000,28.7472,28.786,28.6975,28.7562,26408.487408426,0
+SPTL.US,D,20140730,000000,28.5561,28.6179,28.374,28.3909,42481.821193226,0
+SPTL.US,D,20140731,000000,28.1898,28.3421,28.1898,28.3112,63436.425531797,0
+SPTL.US,D,20140801,000000,28.1938,28.6109,28.1938,28.5143,359281.20259146,0
+SPTL.US,D,20140804,000000,28.6258,28.6258,28.4715,28.4795,116932.49870105,0
+SPTL.US,D,20140805,000000,28.4585,28.5869,28.3421,28.5561,35771.204338072,0
+SPTL.US,D,20140806,000000,28.7652,28.804,28.5401,28.5401,24462.609437104,0
+SPTL.US,D,20140807,000000,28.6537,28.809,28.6407,28.8,24904.626116186,0
+SPTL.US,D,20140808,000000,28.8617,28.9423,28.7442,28.7752,46117.408378675,0
+SPTL.US,D,20140811,000000,28.791,28.817,28.7204,28.7562,15631.317105718,0
+SPTL.US,D,20140812,000000,28.8528,28.8528,28.5869,28.5869,166482.56842615,0
+SPTL.US,D,20140813,000000,28.6139,28.7612,28.6109,28.7363,32427.950910834,0
+SPTL.US,D,20140814,000000,28.8617,28.9423,28.6447,28.9423,12243.862010571,0
+SPTL.US,D,20140815,000000,29.0648,29.4132,29.0379,29.219,82661.13732178,0
+SPTL.US,D,20140818,000000,29.1165,29.1404,28.9513,28.9841,53920.007347834,0
+SPTL.US,D,20140819,000000,29.1106,29.1624,28.8916,28.9115,28897.844978347,0
+SPTL.US,D,20140820,000000,28.9254,28.9254,28.791,28.8737,25385.821546368,0
+SPTL.US,D,20140821,000000,28.9215,29.0379,28.9015,29.0031,19705.907220164,0
+SPTL.US,D,20140822,000000,29.0249,29.1753,28.9473,29.1534,25827.83822545,0
+SPTL.US,D,20140825,000000,29.228,29.2708,29.1584,29.2579,33103.030929795,0
+SPTL.US,D,20140826,000000,29.3186,29.3385,29.1753,29.1872,94021.970557548,0
+SPTL.US,D,20140827,000000,29.2828,29.3813,29.2121,29.3316,8369.1839850729,0
+SPTL.US,D,20140828,000000,29.5834,29.6232,29.5107,29.5615,25013.121119233,0
+SPTL.US,D,20140829,000000,29.5754,29.6362,29.5386,29.5386,20982.732672694,0
+SPTL.US,D,20140902,000000,29.6182,30.3489,28.6766,29.0747,400087.37873762,0
+SPTL.US,D,20140903,000000,29.1126,29.217,29.0041,29.217,60726.059622335,0
+SPTL.US,D,20140904,000000,29.0529,29.1086,28.8936,28.9035,74507.938759439,0
+SPTL.US,D,20140905,000000,28.9603,29.0707,28.787,28.8229,16878.005057401,0
+SPTL.US,D,20140908,000000,28.9901,29.0707,28.805,28.8538,29667.355833294,0
+SPTL.US,D,20140909,000000,28.8268,28.8846,28.813,28.8786,62697.052177696,0
+SPTL.US,D,20140910,000000,28.7074,28.9364,28.6497,28.6676,358567.94840476,0
+SPTL.US,D,20140911,000000,28.7154,28.8,28.6188,28.6188,108447.7876294,0
+SPTL.US,D,20140912,000000,28.3819,28.4516,28.2714,28.3282,222861.79584306,0
+SPTL.US,D,20140915,000000,28.4516,28.4585,28.3112,28.36,148526.6454218,0
+SPTL.US,D,20140916,000000,28.3819,28.4307,28.2624,28.2844,38279.648991862,0
+SPTL.US,D,20140917,000000,28.3958,28.4098,28.1649,28.1739,124480.93807975,0
+SPTL.US,D,20140918,000000,28.1928,28.3411,28.1928,28.2525,42800.274118837,0
+SPTL.US,D,20140919,000000,28.364,28.5521,28.2954,28.5521,23420.856491177,0
+SPTL.US,D,20140922,000000,28.6069,28.6766,28.5611,28.6268,153839.88682104,0
+SPTL.US,D,20140923,000000,28.6497,28.796,28.6318,28.796,52982.731071508,0
+SPTL.US,D,20140924,000000,28.7612,28.81,28.6109,28.6228,23314.370654852,0
+SPTL.US,D,20140925,000000,28.787,28.9533,28.787,28.9264,38366.043160956,0
+SPTL.US,D,20140926,000000,28.9264,28.9683,28.8677,28.8975,39049.15984681,0
+SPTL.US,D,20140929,000000,29.225,29.225,29.0747,29.0847,95566.01518425,0
+SPTL.US,D,20140930,000000,29.0787,29.1255,28.9573,28.9861,130745.51992237,0
+SPTL.US,D,20141001,000000,29.2102,29.4919,29.2102,29.4679,382394.65657401,0
+SPTL.US,D,20141002,000000,29.454,29.4719,29.239,29.2688,132216.22996368,0
+SPTL.US,D,20141003,000000,29.247,29.4161,29.1733,29.3803,67701.886484939,0
+SPTL.US,D,20141006,000000,29.3326,29.4679,29.2958,29.3953,107093.60925804,0
+SPTL.US,D,20141007,000000,29.5287,29.7765,29.4949,29.7686,277141.44403432,0
+SPTL.US,D,20141008,000000,29.7845,29.8034,29.5655,29.7845,75553.710038813,0
+SPTL.US,D,20141009,000000,29.8034,29.8034,29.6521,29.673,136875.48759455,0
+SPTL.US,D,20141010,000000,29.8124,29.9269,29.7686,29.9269,54000.374016758,0
+SPTL.US,D,20141013,000000,29.6481,30.4117,29.6272,30.109,57308.467026342,0
+SPTL.US,D,20141014,000000,30.2155,30.3439,30.0901,30.2613,139334.70766362,0
+SPTL.US,D,20141015,000000,30.977,31.6519,30.2832,30.4643,393109.54270829,0
+SPTL.US,D,20141016,000000,30.8137,30.8885,30.2195,30.2424,127108.92815356,0
+SPTL.US,D,20141017,000000,30.2195,30.2872,30.0125,30.1747,73812.767073246,0
+SPTL.US,D,20141020,000000,30.332,30.3439,30.1668,30.2742,144738.3615654,0
+SPTL.US,D,20141021,000000,30.1418,30.2066,30.0582,30.0582,101532.2357685,0
+SPTL.US,D,20141022,000000,29.9806,30.114,29.9587,30.0582,86298.733673952,0
+SPTL.US,D,20141023,000000,29.8959,29.8959,29.7168,29.8422,47990.956347966,0
+SPTL.US,D,20141024,000000,30.0194,30.0194,29.8213,29.8253,24537.95318922,0
+SPTL.US,D,20141027,000000,29.891,29.9756,29.8462,29.8801,179175.47919933,0
+SPTL.US,D,20141028,000000,29.8124,30.095,29.7308,29.7348,223732.76961752,0
+SPTL.US,D,20141029,000000,29.677,29.9407,29.5974,29.7934,56928.734515676,0
+SPTL.US,D,20141030,000000,29.9179,30.0234,29.7765,29.7765,96803.66188568,0
+SPTL.US,D,20141031,000000,29.7934,29.8422,29.661,29.6939,123561.74430393,0
+SPTL.US,D,20141103,000000,29.7726,29.7726,29.5585,29.7516,383744.81661192,0
+SPTL.US,D,20141104,000000,29.9189,29.9367,29.7775,29.8173,114071.44528736,0
+SPTL.US,D,20141105,000000,29.7128,29.8223,29.685,29.7974,49233.625966203,0
+SPTL.US,D,20141106,000000,29.6232,29.7318,29.5525,29.6192,21442.831852284,0
+SPTL.US,D,20141107,000000,29.68,29.9189,29.662,29.9139,45870.280871734,0
+SPTL.US,D,20141110,000000,29.8811,29.8811,29.6491,29.6521,55697.115314416,0
+SPTL.US,D,20141111,000000,29.6362,29.7128,29.5934,29.665,68903.368185352,0
+SPTL.US,D,20141112,000000,29.8263,29.8771,29.6491,29.685,73851.945824347,0
+SPTL.US,D,20141113,000000,29.67,29.7646,29.6491,29.7128,31490.674634507,0
+SPTL.US,D,20141114,000000,29.7218,29.8651,29.673,29.8551,26315.061155801,0
+SPTL.US,D,20141117,000000,29.7974,29.9637,29.7318,29.7646,36168.014765884,0
+SPTL.US,D,20141118,000000,29.8601,29.893,29.7726,29.8512,74349.214588314,0
+SPTL.US,D,20141119,000000,29.7646,29.8363,29.69,29.69,25748.476139888,0
+SPTL.US,D,20141120,000000,29.9865,29.9865,29.7178,29.8303,92039.92758521,0
+SPTL.US,D,20141121,000000,29.9049,30.0204,29.8771,29.9985,62605.635091795,0
+SPTL.US,D,20141124,000000,29.8851,30.0513,29.8462,29.9945,304740.36272619,0
+SPTL.US,D,20141125,000000,30.0881,30.2812,30.0125,30.2623,96669.047715232,0
+SPTL.US,D,20141126,000000,30.3967,30.4136,30.3379,30.3449,32309.410074171,0
+SPTL.US,D,20141128,000000,30.4992,31.2438,30.4455,30.5032,62731.208011989,0
+SPTL.US,D,20141201,000000,30.7999,30.7999,30.3339,30.3907,52332.765636585,0
+SPTL.US,D,20141202,000000,30.2175,30.4663,30.106,30.106,160004.01032752,0
+SPTL.US,D,20141203,000000,30.0911,30.2613,30.0911,30.1966,40274.751547901,0
+SPTL.US,D,20141204,000000,30.5888,30.5888,30.2175,30.5082,85635.708655329,0
+SPTL.US,D,20141205,000000,30.3957,30.3957,30.1896,30.3161,23175.738150958,0
+SPTL.US,D,20141208,000000,30.4365,30.7222,30.3679,30.5968,69634.70487256,0
+SPTL.US,D,20141209,000000,30.8397,31.3085,30.7272,30.7749,266581.26373771,0
+SPTL.US,D,20141210,000000,30.7789,31.0507,30.7789,31.0198,44516.102500365,0
+SPTL.US,D,20141211,000000,30.9113,31.0467,30.8028,30.99,134967.78379097,0
+SPTL.US,D,20141212,000000,31.3225,31.5066,31.2149,31.4926,71140.575331523,0
+SPTL.US,D,20141215,000000,31.3453,31.5772,31.3265,31.4309,65385.317253204,0
+SPTL.US,D,20141216,000000,31.7515,31.7803,31.5344,31.7803,78687.005543487,0
+SPTL.US,D,20141217,000000,31.644,31.7127,31.3762,31.5344,356173.02167082,0
+SPTL.US,D,20141218,000000,31.1771,31.1851,31.0138,31.0806,136174.28840818,0
+SPTL.US,D,20141219,000000,31.0924,31.4021,31.0427,31.3762,196818.97677823,0
+SPTL.US,D,20141222,000000,31.2627,31.4409,31.2567,31.4409,86816.09410515,0
+SPTL.US,D,20141223,000000,31.2657,31.3045,30.8575,30.9213,83341.240257549,0
+SPTL.US,D,20141224,000000,30.8575,30.981,30.7511,30.981,19994.22264493,0
+SPTL.US,D,20141226,000000,31.1363,31.1552,31.0288,31.0964,111525.83104919,0
+SPTL.US,D,20141229,000000,31.2119,31.3693,31.197,31.2925,105863.9992235,0
+SPTL.US,D,20141230,000000,31.4728,31.5176,31.3782,31.3782,126470.01313561,0
+SPTL.US,D,20141231,000000,31.421,31.5216,31.421,31.5216,171856.08482707,0
+SPTL.US,D,20150102,000000,31.5634,31.9088,31.5136,31.7236,392156.19309819,0
+SPTL.US,D,20150105,000000,31.9734,32.2999,31.9386,32.2283,343308.32714282,0
+SPTL.US,D,20150106,000000,32.5687,32.9808,32.4842,32.7639,207349.019574,0
+SPTL.US,D,20150107,000000,32.5428,32.8275,32.4413,32.7001,164379.97545043,0
+SPTL.US,D,20150108,000000,32.4413,32.4712,32.2591,32.3298,173852.19196648,0
+SPTL.US,D,20150109,000000,32.2143,32.6305,32.2014,32.6305,184464.6105979,0
+SPTL.US,D,20150112,000000,32.6215,33.0077,32.6056,32.7967,418712.35426076,0
+SPTL.US,D,20150113,000000,32.7001,32.9758,32.6523,32.8226,240870.96176556,0
+SPTL.US,D,20150114,000000,33.2207,33.3452,33.0276,33.0475,138695.79264567,0
+SPTL.US,D,20150115,000000,33.0883,33.6129,33.0555,33.6129,421510.11892267,0
+SPTL.US,D,20150116,000000,33.4178,33.4606,33.0973,33.1301,78129.461777827,0
+SPTL.US,D,20150120,000000,33.3372,33.5931,33.3372,33.5651,410648.56361759,0
+SPTL.US,D,20150121,000000,33.6349,33.6915,33.0804,33.1829,84423.176537938,0
+SPTL.US,D,20150122,000000,33.2735,33.3063,32.929,33.0645,141962.69773744,0
+SPTL.US,D,20150123,000000,33.2904,33.5562,33.2904,33.4566,92758.204688719,0
+SPTL.US,D,20150126,000000,33.5313,33.6259,33.3163,33.4398,177946.87374816,0
+SPTL.US,D,20150127,000000,33.7682,33.826,33.3452,33.4398,95797.069357407,0
+SPTL.US,D,20150128,000000,33.4706,34.0509,33.4178,33.9136,316434.71763799,0
+SPTL.US,D,20150129,000000,33.7593,33.9494,33.6537,33.7005,399415.31246875,0
+SPTL.US,D,20150130,000000,34.2032,34.3296,34.0251,34.259,135174.72796344,0
+SPTL.US,D,20150202,000000,34.1395,34.3128,33.8837,34.1037,556429.68271229,0
+SPTL.US,D,20150203,000000,33.8409,33.8409,33.4108,33.4497,141790.91398261,0
+SPTL.US,D,20150204,000000,33.2536,33.5941,33.1749,33.5443,247972.36154836,0
+SPTL.US,D,20150205,000000,33.3601,33.4408,33.1551,33.1939,244880.25396151,0
+SPTL.US,D,20150206,000000,32.8952,32.958,32.521,32.6783,244900.34562874,0
+SPTL.US,D,20150209,000000,32.8544,32.8783,32.6056,32.6593,225728.87675692,0
+SPTL.US,D,20150210,000000,32.4622,32.5588,32.3199,32.3786,997191.6371757,0
+SPTL.US,D,20150211,000000,32.6195,32.6195,32.1965,32.4025,203659.18488703,0
+SPTL.US,D,20150212,000000,32.4184,32.5548,32.3019,32.3019,88857.40749582,0
+SPTL.US,D,20150213,000000,32.3328,32.3587,31.9684,31.9684,111904.55897649,0
+SPTL.US,D,20150217,000000,31.8689,32.0092,31.4439,31.5772,427148.84533105,0
+SPTL.US,D,20150218,000000,31.64,31.9536,31.5694,31.6599,224984.48048601,0
+SPTL.US,D,20150219,000000,31.6728,31.852,31.5226,31.5862,206630.74247049,0
+SPTL.US,D,20150220,000000,31.7266,31.9684,31.4708,31.621,212022.34137193,0
+SPTL.US,D,20150223,000000,31.8211,32.0092,31.7983,31.9605,92041.936751933,0
+SPTL.US,D,20150224,000000,31.9068,32.3686,31.7983,32.3368,108087.1422026,0
+SPTL.US,D,20150225,000000,32.3109,32.525,32.2323,32.488,109016.38181204,0
+SPTL.US,D,20150226,000000,32.3856,32.4662,32.082,32.082,713448.07128927,0
+SPTL.US,D,20150227,000000,32.2223,32.4314,32.067,32.3587,187519.54860037,0
+SPTL.US,D,20150302,000000,32.3169,32.3169,31.7743,31.7743,640225.99923261,0
+SPTL.US,D,20150303,000000,31.8151,31.8839,31.6539,31.6539,146463.23119718,0
+SPTL.US,D,20150304,000000,31.8251,32.1268,31.628,31.6848,103634.82874422,0
+SPTL.US,D,20150305,000000,31.7246,31.7713,31.5504,31.6679,120908.63964608,0
+SPTL.US,D,20150306,000000,31.2707,31.2707,30.8915,30.983,392202.40393282,0
+SPTL.US,D,20150309,000000,31.2498,31.2787,31.1144,31.2498,245267.0185557,0
+SPTL.US,D,20150310,000000,31.5992,31.6679,31.5324,31.638,140480.93727915,0
+SPTL.US,D,20150311,000000,31.646,31.8968,31.625,31.859,94646.821408431,0
+SPTL.US,D,20150312,000000,32.0232,32.1048,31.7505,31.8371,301463.41180081,0
+SPTL.US,D,20150313,000000,31.7335,31.8799,31.6848,31.7475,54347.959859854,0
+SPTL.US,D,20150316,000000,32.0192,32.058,31.8719,32.0282,151305.32299985,0
+SPTL.US,D,20150317,000000,32.1965,32.2861,32.1307,32.2571,80373.701007529,0
+SPTL.US,D,20150318,000000,32.4413,32.8385,32.2173,32.8285,119528.3421073,0
+SPTL.US,D,20150319,000000,32.7827,33.0814,32.5299,32.6723,88894.577080197,0
+SPTL.US,D,20150320,000000,32.7787,32.8922,32.7419,32.8743,152459.58928227,0
+SPTL.US,D,20150323,000000,32.9122,32.935,32.7111,32.7927,79685.561404868,0
+SPTL.US,D,20150324,000000,32.926,33.1063,32.8554,33.1023,92810.443023518,0
+SPTL.US,D,20150325,000000,33.0903,33.1461,32.8425,32.8514,78533.30428917,0
+SPTL.US,D,20150326,000000,32.7509,32.7509,32.3069,32.3896,106857.53216807,0
+SPTL.US,D,20150327,000000,32.5727,32.7728,32.4662,32.7469,41911.217843865,0
+SPTL.US,D,20150330,000000,32.6753,32.7569,32.5687,32.5936,190923.0770293,0
+SPTL.US,D,20150331,000000,32.5687,32.7161,32.4752,32.6593,85020.90363806,0
+SPTL.US,D,20150401,000000,32.8514,33.1023,32.7787,33.0346,849800.17095245,0
+SPTL.US,D,20150402,000000,32.941,33.0176,32.6593,32.6842,51123.247269279,0
+SPTL.US,D,20150406,000000,32.8803,32.8922,32.4792,32.516,110083.24934201,0
+SPTL.US,D,20150407,000000,32.5856,32.8066,32.488,32.8066,92653.728019117,0
+SPTL.US,D,20150408,000000,32.728,32.8066,32.5398,32.7241,60334.272111331,0
+SPTL.US,D,20150409,000000,32.8425,33.1571,32.1965,32.3736,143456.51319606,0
+SPTL.US,D,20150410,000000,32.6215,32.6215,32.4025,32.4184,1284366.8598252,0
+SPTL.US,D,20150413,000000,32.4364,32.526,32.3637,32.4662,288792.60186158,0
+SPTL.US,D,20150414,000000,32.8425,32.964,32.6394,32.6842,96718.272299948,0
+SPTL.US,D,20150415,000000,32.7569,32.8106,32.6036,32.6563,184909.64102706,0
+SPTL.US,D,20150416,000000,32.7201,32.7201,32.3896,32.5638,229512.13769651,0
+SPTL.US,D,20150417,000000,32.4752,32.9002,32.4752,32.8554,192301.36540134,0
+SPTL.US,D,20150420,000000,32.7659,32.7728,32.508,32.5856,163116.20958159,0
+SPTL.US,D,20150421,000000,32.5687,32.6255,32.4134,32.4532,99377.404457971,0
+SPTL.US,D,20150422,000000,32.3896,32.3896,31.9516,31.9824,177365.21998182,0
+SPTL.US,D,20150423,000000,31.9874,32.2363,31.9744,32.1148,97417.462319587,0
+SPTL.US,D,20150424,000000,32.2949,32.4752,32.1915,32.3497,203516.53404969,0
+SPTL.US,D,20150427,000000,32.2771,32.4314,32.1656,32.3069,477405.13715932,0
+SPTL.US,D,20150428,000000,32.1238,32.1965,31.8869,31.9107,156988.25107613,0
+SPTL.US,D,20150429,000000,31.5812,32.063,31.4429,31.5285,138179.43679784,0
+SPTL.US,D,20150430,000000,31.3991,31.625,31.2627,31.625,108468.88388,0
+SPTL.US,D,20150501,000000,31.3593,31.425,31.1084,31.189,681209.98663377,0
+SPTL.US,D,20150504,000000,31.2817,31.3005,30.8745,30.9342,322448.15364023,0
+SPTL.US,D,20150505,000000,30.9511,30.975,30.6506,30.975,224774.52256345,0
+SPTL.US,D,20150506,000000,30.7043,30.7122,30.3339,30.4107,615163.65352867,0
+SPTL.US,D,20150507,000000,30.5838,30.8497,30.552,30.761,516368.9074204,0
+SPTL.US,D,20150508,000000,31.0487,31.0856,30.8028,30.8447,872428.41117136,0
+SPTL.US,D,20150511,000000,30.6018,30.6276,30.1548,30.1618,220402.57577398,0
+SPTL.US,D,20150512,000000,30.0403,30.4107,29.9477,30.2116,582078.70509938,0
+SPTL.US,D,20150513,000000,30.3837,30.4146,29.9069,30.0224,100261.43781613,0
+SPTL.US,D,20150514,000000,29.9826,30.4415,29.9557,30.0841,284751.16299807,0
+SPTL.US,D,20150515,000000,30.3837,30.7511,30.3539,30.6336,148061.52332541,0
+SPTL.US,D,20150518,000000,30.3639,30.3639,30.1398,30.1618,84276.507367152,0
+SPTL.US,D,20150519,000000,29.8851,30.2066,29.8851,29.9159,128075.33734737,0
+SPTL.US,D,20150520,000000,29.9905,30.1668,29.9239,29.9945,152879.5051274,0
+SPTL.US,D,20150521,000000,30.3449,30.4107,30.1956,30.3679,122959.99887035,0
+SPTL.US,D,20150522,000000,30.4554,30.4554,30.2802,30.33,53778.361093856,0
+SPTL.US,D,20150526,000000,30.4554,30.8705,30.4554,30.8705,36601.994778074,0
+SPTL.US,D,20150527,000000,30.7312,30.9711,30.6336,30.9711,33329.062186144,0
+SPTL.US,D,20150528,000000,30.8447,30.9372,30.8028,30.8028,60846.609625721,0
+SPTL.US,D,20150529,000000,31.0746,31.1124,30.9033,30.9033,31482.637967615,0
+SPTL.US,D,20150601,000000,30.8297,30.9113,30.5082,30.6088,244214.2151928,0
+SPTL.US,D,20150602,000000,30.322,30.3897,30.1279,30.2454,79412.314730526,0
+SPTL.US,D,20150603,000000,29.9259,30.3728,29.688,29.7426,85530.227402366,0
+SPTL.US,D,20150604,000000,29.893,30.1766,29.893,30.0861,50673.193923305,0
+SPTL.US,D,20150605,000000,29.8671,29.9567,29.684,29.7596,441444.06656591,0
+SPTL.US,D,20150608,000000,29.7984,29.893,29.676,29.7348,57334.586193743,0
+SPTL.US,D,20150609,000000,29.6352,29.671,29.4043,29.5167,2422742.6426332,0
+SPTL.US,D,20150610,000000,29.3694,29.4142,29.222,29.2648,535227.95086677,0
+SPTL.US,D,20150611,000000,29.4879,29.8422,29.4629,29.8422,284921.94216953,0
+SPTL.US,D,20150612,000000,29.8034,30.11,29.7686,29.8303,39209.893184658,0
+SPTL.US,D,20150615,000000,30.101,30.1279,29.8422,29.8969,42888.677454654,0
+SPTL.US,D,20150616,000000,29.9915,30.1279,29.8671,30.114,89889.114608131,0
+SPTL.US,D,20150617,000000,29.9437,30.3061,29.7308,29.9199,119483.13585603,0
+SPTL.US,D,20150618,000000,29.7506,29.8124,29.6332,29.7646,156625.59648262,0
+SPTL.US,D,20150619,000000,30.0274,30.1598,30.0055,30.1408,149293.14252667,0
+SPTL.US,D,20150622,000000,29.8303,29.9289,29.5675,29.5983,42888.677454654,0
+SPTL.US,D,20150623,000000,29.3734,29.6152,29.3574,29.4043,65154.263080047,0
+SPTL.US,D,20150624,000000,29.5207,29.6978,29.4401,29.6242,55038.108629239,0
+SPTL.US,D,20150625,000000,29.5247,29.6372,29.4679,29.5297,56642.428257635,0
+SPTL.US,D,20150626,000000,29.3356,29.3624,29.1285,29.226,424014.54524302,0
+SPTL.US,D,20150629,000000,29.6978,30.0463,29.5844,29.9347,202487.84068746,0
+SPTL.US,D,20150630,000000,29.7348,30.0323,29.7348,29.7934,201926.27858836,0
+SPTL.US,D,20150701,000000,29.4978,29.5515,29.3634,29.4311,154405.4672536,0
+SPTL.US,D,20150702,000000,29.5366,29.6302,29.4559,29.5127,125151.99976526,0
+SPTL.US,D,20150706,000000,29.9885,30.112,29.7446,30.0085,199285.22893084,0
+SPTL.US,D,20150707,000000,30.2752,30.543,30.2205,30.2344,81460.660204727,0
+SPTL.US,D,20150708,000000,30.4375,30.549,30.33,30.5022,50105.604324028,0
+SPTL.US,D,20150709,000000,30.117,30.2254,29.9319,29.9319,23791.547751589,0
+SPTL.US,D,20150710,000000,29.4739,29.6511,29.3584,29.4799,235429.13369604,0
+SPTL.US,D,20150713,000000,29.3495,29.5366,29.3236,29.3843,91296.535897663,0
+SPTL.US,D,20150714,000000,29.4201,29.5436,29.4102,29.4889,32795.62842116,0
+SPTL.US,D,20150715,000000,29.5396,29.8492,29.4699,29.7944,49705.780146132,0
+SPTL.US,D,20150716,000000,29.7357,29.9945,29.7357,29.9945,24478.682770888,0
+SPTL.US,D,20150717,000000,30.0125,30.1309,30.0125,30.109,24713.755277491,0
+SPTL.US,D,20150720,000000,29.9049,30.0602,29.9049,29.9885,105703.26588565,0
+SPTL.US,D,20150721,000000,29.9099,30.1796,29.8402,30.1796,295374.63204646,0
+SPTL.US,D,20150722,000000,30.1956,30.4117,30.1956,30.33,180069.55839111,0
+SPTL.US,D,20150723,000000,30.3539,30.6914,30.325,30.6634,52169.018548652,0
+SPTL.US,D,20150724,000000,30.7989,30.8048,30.6834,30.768,43239.277047835,0
+SPTL.US,D,20150727,000000,30.9651,30.9651,30.7869,30.9253,56289.819497731,0
+SPTL.US,D,20150728,000000,30.6784,30.7909,30.6426,30.6963,490778.15086827,0
+SPTL.US,D,20150729,000000,30.6516,30.7013,30.536,30.5928,61546.804228721,0
+SPTL.US,D,20150730,000000,30.7989,30.8297,30.7152,30.8009,35687.823919063,0
+SPTL.US,D,20150731,000000,30.992,31.0856,30.9551,31.0248,402004.12379146,0
+SPTL.US,D,20150803,000000,31.0288,31.3613,31.0288,31.3413,883106.12772127,0
+SPTL.US,D,20150804,000000,31.2368,31.2537,31.0736,31.0994,61183.145051841,0
+SPTL.US,D,20150805,000000,30.8735,30.9322,30.767,30.8825,294986.8628689,0
+SPTL.US,D,20150806,000000,30.9402,31.1353,30.9402,31.1044,76435.734230254,0
+SPTL.US,D,20150807,000000,31.2836,31.5344,31.2737,31.5066,86309.784090928,0
+SPTL.US,D,20150810,000000,31.8151,31.8151,31.0606,31.1264,154111.12432866,0
+SPTL.US,D,20150811,000000,31.3881,31.6838,31.3881,31.5932,1106009.1114822,0
+SPTL.US,D,20150812,000000,31.6698,31.8251,31.4289,31.4289,399091.83662633,0
+SPTL.US,D,20150813,000000,31.3613,31.4648,31.2537,31.3373,14382.619987311,0
+SPTL.US,D,20150814,000000,31.3045,31.6838,31.2498,31.4081,42926.851622393,0
+SPTL.US,D,20150817,000000,31.5832,31.6838,31.5226,31.5384,43606.954558162,0
+SPTL.US,D,20150818,000000,31.3951,31.4608,31.2498,31.3225,80593.704763709,0
+SPTL.US,D,20150819,000000,31.208,31.632,31.1841,31.5932,75113.702526454,0
+SPTL.US,D,20150820,000000,31.7186,31.9267,31.7097,31.8809,165304.19214305,0
+SPTL.US,D,20150821,000000,31.9306,32.0112,31.8201,31.9964,53650.779006938,0
+SPTL.US,D,20150824,000000,32.3199,32.7609,31.8053,32.0521,476261.92129388,0
+SPTL.US,D,20150825,000000,31.5344,31.632,31.3005,31.5006,213252.95598983,0
+SPTL.US,D,20150826,000000,31.194,31.2697,30.8048,30.9362,359373.62426072,0
+SPTL.US,D,20150827,000000,30.8825,31.1204,30.8825,30.9362,87445.967872841,0
+SPTL.US,D,20150828,000000,31.199,31.2737,31.0168,31.0348,44982.229180123,0
+SPTL.US,D,20150831,000000,31.3145,31.3145,30.8088,30.8337,224669.04131049,0
+SPTL.US,D,20150901,000000,30.9571,31.0457,30.7749,31.0158,979282.92958935,0
+SPTL.US,D,20150902,000000,30.8993,31.0238,30.765,30.8108,114148.79820621,0
+SPTL.US,D,20150903,000000,30.9133,30.9481,30.76,30.9352,30077.225844807,0
+SPTL.US,D,20150904,000000,31.1472,31.2319,31.0138,31.1751,49210.520548887,0
+SPTL.US,D,20150908,000000,30.8993,30.9133,30.7351,30.7501,48762.476369636,0
+SPTL.US,D,20150909,000000,30.4803,30.9631,30.4515,30.8993,140126.31935252,0
+SPTL.US,D,20150910,000000,30.8108,30.8108,30.6426,30.7072,1481700.1832845,0
+SPTL.US,D,20150911,000000,30.8855,31.3881,30.8625,30.8855,109826.07600145,0
+SPTL.US,D,20150914,000000,31.0268,31.0596,30.8545,30.9352,104356.11959781,0
+SPTL.US,D,20150915,000000,30.7749,30.7969,30.3389,30.3639,65844.411849433,0
+SPTL.US,D,20150916,000000,30.3111,30.3708,30.1956,30.2713,83620.514432059,0
+SPTL.US,D,20150917,000000,30.2524,30.6176,30.2524,30.6176,378069.92520253,0
+SPTL.US,D,20150918,000000,30.8108,31.0806,30.8108,31.0368,78378.598451492,0
+SPTL.US,D,20150921,000000,30.8407,30.8407,30.5629,30.5858,84757.702797334,0
+SPTL.US,D,20150922,000000,30.9999,31.0846,30.8108,30.994,52180.06896563,0
+SPTL.US,D,20150923,000000,30.9571,31.0457,30.8357,30.976,106952.96758742,0
+SPTL.US,D,20150924,000000,31.3353,31.4289,31.1652,31.1711,49148.236380472,0
+SPTL.US,D,20150925,000000,30.9671,31.0158,30.8447,30.9442,59471.335003759,0
+SPTL.US,D,20150928,000000,31.1154,31.4598,31.0846,31.415,191279.70412265,0
+SPTL.US,D,20150929,000000,31.411,31.5782,31.3821,31.5136,89546.551681843,0
+SPTL.US,D,20150930,000000,31.3991,31.4946,31.2945,31.3881,270452.92801312,0
+SPTL.US,D,20151001,000000,31.64,31.6688,31.4887,31.5275,304234.05271197,0
+SPTL.US,D,20151002,000000,31.9804,32.1138,31.64,31.7395,97769.06649613,0
+SPTL.US,D,20151005,000000,31.5694,31.5694,31.2896,31.3155,527120.96313906,0
+SPTL.US,D,20151006,000000,31.2797,31.5116,31.2259,31.4528,45023.417097947,0
+SPTL.US,D,20151007,000000,31.4439,31.4439,31.2388,31.3732,57554.589949922,0
+SPTL.US,D,20151008,000000,31.4021,31.4279,31.0208,31.0905,40013.559873898,0
+SPTL.US,D,20151009,000000,31.0826,31.3025,31.0826,31.1632,1689211.9453631,0
+SPTL.US,D,20151012,000000,31.3732,31.5086,31.3583,31.4021,184342.05142779,0
+SPTL.US,D,20151013,000000,31.4936,31.5216,31.2985,31.4439,223285.73002164,0
+SPTL.US,D,20151014,000000,31.4728,31.7475,31.4728,31.7047,72077.85160785,0
+SPTL.US,D,20151015,000000,31.5962,31.6778,31.5364,31.5594,31378.161298013,0
+SPTL.US,D,20151016,000000,31.6559,31.6947,31.5464,31.5594,50023.228488381,0
+SPTL.US,D,20151019,000000,31.5554,31.5962,31.3393,31.4887,693505.08239578,0
+SPTL.US,D,20151020,000000,31.3155,31.3393,31.2458,31.3065,210328.61382436,0
+SPTL.US,D,20151021,000000,31.4986,31.621,31.4628,31.5732,35929.928509196,0
+SPTL.US,D,20151022,000000,31.5912,31.855,31.5036,31.634,57975.510378411,0
+SPTL.US,D,20151023,000000,31.3633,31.4279,31.3205,31.3911,131422.60910806,0
+SPTL.US,D,20151026,000000,31.5732,31.63,31.5275,31.5772,140063.03060074,0
+SPTL.US,D,20151027,000000,31.7047,31.7743,31.5962,31.64,341519.1641759,0
+SPTL.US,D,20151028,000000,31.63,31.6778,31.41,31.5245,57304.448692896,0
+SPTL.US,D,20151029,000000,31.3911,31.3911,31.0208,31.0696,74359.26042193,0
+SPTL.US,D,20151030,000000,31.2259,31.2797,31.0298,31.2797,209417.45671544,0
+SPTL.US,D,20151102,000000,31.0905,31.206,31.0806,31.1224,409954.39651477,0
+SPTL.US,D,20151103,000000,31.0487,31.0964,30.8565,30.8875,218133.22196024,0
+SPTL.US,D,20151104,000000,30.9253,31.0308,30.8337,30.9342,47335.967996235,0
+SPTL.US,D,20151105,000000,30.9303,30.9303,30.7142,30.8387,69883.841546225,0
+SPTL.US,D,20151106,000000,30.5131,30.5131,30.3688,30.4175,41971.492845558,0
+SPTL.US,D,20151109,000000,30.2195,30.3688,30.1688,30.2713,166441.38050832,0
+SPTL.US,D,20151110,000000,30.5191,30.5191,30.2752,30.3459,2456999.9398454,0
+SPTL.US,D,20151111,000000,31.0079,31.0079,30.2155,30.3111,56717.772009751,0
+SPTL.US,D,20151112,000000,30.5758,30.5758,30.3429,30.4205,93472.46345878,0
+SPTL.US,D,20151113,000000,30.5191,30.6376,30.4763,30.5908,196259.42384585,0
+SPTL.US,D,20151116,000000,30.5948,30.6614,30.4893,30.5719,86219.371588389,0
+SPTL.US,D,20151117,000000,30.4385,30.6993,30.3599,30.6196,155652.15520528,0
+SPTL.US,D,20151118,000000,30.555,31.5186,30.537,30.6574,76004.767968149,0
+SPTL.US,D,20151119,000000,30.8775,30.9362,30.8088,30.8427,80997.547275052,0
+SPTL.US,D,20151120,000000,30.8467,30.8825,30.7371,30.7521,145890.6186811,0
+SPTL.US,D,20151123,000000,30.7859,30.9013,30.7471,30.8427,49454.634305744,0
+SPTL.US,D,20151124,000000,30.8735,31.0308,30.7989,30.8337,58085.00996482,0
+SPTL.US,D,20151125,000000,30.9073,30.9701,30.8525,30.9213,193762.02960904,0
+SPTL.US,D,20151127,000000,30.9461,30.975,30.9073,30.9073,8845.3564984476,0
+SPTL.US,D,20151130,000000,30.9303,31.0178,30.9303,31.0118,42657.623281497,0
+SPTL.US,D,20151201,000000,30.988,31.3453,30.9551,31.3453,418833.90884751,0
+SPTL.US,D,20151202,000000,31.3025,31.3782,31.202,31.3403,199066.22975802,0
+SPTL.US,D,20151203,000000,30.993,30.993,30.4087,30.533,215006.95853909,0
+SPTL.US,D,20151204,000000,30.5231,30.8775,30.5231,30.7989,120482.69630077,0
+SPTL.US,D,20151207,000000,30.8387,31.2269,30.8387,31.0846,105278.32712372,0
+SPTL.US,D,20151208,000000,31.1831,31.2229,31.0079,31.0964,1066783.1449637,0
+SPTL.US,D,20151209,000000,30.9651,31.2129,30.8048,31.0746,1490676.13562,0
+SPTL.US,D,20151210,000000,31.1224,31.1612,31.0308,31.0964,646640.26399611,0
+SPTL.US,D,20151211,000000,31.3831,31.632,31.3742,31.5674,330803.27345824,0
+SPTL.US,D,20151214,000000,31.4698,31.4698,31.0706,31.1512,113286.86568199,0
+SPTL.US,D,20151215,000000,30.8825,31.0308,30.8735,30.988,111624.28021863,0
+SPTL.US,D,20151216,000000,30.8974,31.1274,30.7859,30.9213,276121.79192236,0
+SPTL.US,D,20151217,000000,31.0487,31.2985,31.0487,31.2607,68978.711937469,0
+SPTL.US,D,20151218,000000,31.411,31.4956,31.3215,31.421,137496.32011199,0
+SPTL.US,D,20151221,000000,31.5186,31.5524,31.3553,31.4081,117527.2120511,0
+SPTL.US,D,20151222,000000,31.3025,31.3085,31.1224,31.192,121574.67841478,0
+SPTL.US,D,20151223,000000,30.9342,31.0258,30.8685,30.975,178338.66125916,0
+SPTL.US,D,20151224,000000,31.0487,31.1612,31.0487,31.1612,164841.07921338,0
+SPTL.US,D,20151228,000000,31.2129,31.3553,31.1612,31.2358,85241.911977601,0
+SPTL.US,D,20151229,000000,31.1154,31.1154,30.7282,30.767,156518.10606293,0
+SPTL.US,D,20151230,000000,30.6943,30.8167,30.6406,30.7202,72131.094526012,0
+SPTL.US,D,20151231,000000,30.8735,30.9303,30.8018,30.8655,106761.09216537,0
+SPTL.US,D,20160104,000000,31.1532,31.3025,31.0268,31.0546,267390.95792712,0
+SPTL.US,D,20160105,000000,30.9511,31.0746,30.8885,30.9342,313595.76505825,0
+SPTL.US,D,20160106,000000,31.2965,31.3613,31.199,31.3235,138154.3222138,0
+SPTL.US,D,20160107,000000,31.3901,31.427,31.1622,31.3901,155292.51436185,0
+SPTL.US,D,20160108,000000,31.3005,31.5424,31.2438,31.5236,396430.69530158,0
+SPTL.US,D,20160111,000000,31.2368,31.3732,31.1811,31.208,111185.27728963,0
+SPTL.US,D,20160112,000000,31.3005,31.7355,31.2478,31.5932,165928.03841057,0
+SPTL.US,D,20160113,000000,31.5812,32.0272,31.5216,31.9127,397700.48867058,0
+SPTL.US,D,20160114,000000,31.8381,31.8988,31.5484,31.6559,75424.118785173,0
+SPTL.US,D,20160115,000000,32.0452,32.1546,31.9814,32.1188,255156.1371668,0
+SPTL.US,D,20160119,000000,31.9894,32.1805,31.9267,32.0182,428117.26369159,0
+SPTL.US,D,20160120,000000,32.4104,32.6235,32.2801,32.3199,148821.9929301,0
+SPTL.US,D,20160121,000000,32.4164,32.4642,32.082,32.1238,123697.36305773,0
+SPTL.US,D,20160122,000000,31.9167,32.0521,31.8112,32.0083,138737.98514686,0
+SPTL.US,D,20160125,000000,32.1705,32.2303,32.0959,32.1616,73544.543315713,0
+SPTL.US,D,20160126,000000,32.1666,32.289,32.1158,32.1805,453575.41523999,0
+SPTL.US,D,20160127,000000,32.1278,32.3906,31.9536,32.1805,126548.37063781,0
+SPTL.US,D,20160128,000000,32.067,32.2791,32.067,32.2263,76479.935898162,0
+SPTL.US,D,20160129,000000,32.5428,32.6155,32.4194,32.4832,113986.05570163,0
+SPTL.US,D,20160201,000000,32.4662,32.5319,32.3179,32.4184,436655.2176814,0
+SPTL.US,D,20160202,000000,32.7629,32.963,32.7459,32.947,271582.0797115,0
+SPTL.US,D,20160203,000000,32.8126,33.2088,32.7091,32.7299,206083.24453845,0
+SPTL.US,D,20160204,000000,32.7897,32.8614,32.6305,32.8464,119326.42085163,0
+SPTL.US,D,20160205,000000,32.6921,32.9828,32.6344,32.9182,243822.4276818,0
+SPTL.US,D,20160208,000000,33.1541,33.601,33.1541,33.5333,262190.22986437,0
+SPTL.US,D,20160209,000000,33.7254,33.7254,33.4875,33.601,1176886.485973,0
+SPTL.US,D,20160210,000000,33.6697,33.8837,33.402,33.8837,1015466.0131056,0
+SPTL.US,D,20160211,000000,34.3128,34.5148,33.7503,34.1265,1238882.3389643,0
+SPTL.US,D,20160212,000000,33.8648,34.0081,33.3621,33.5681,385636.44708172,0
+SPTL.US,D,20160216,000000,33.4029,33.4536,32.9928,33.2655,174133.47530771,0
+SPTL.US,D,20160217,000000,33.1222,33.2068,32.9082,33.0694,193578.19085387,0
+SPTL.US,D,20160218,000000,33.0615,33.4676,33.0615,33.4467,349675.37648832,0
+SPTL.US,D,20160219,000000,33.5592,33.6597,33.388,33.4726,166429.32550798,0
+SPTL.US,D,20160222,000000,33.4726,33.4776,33.371,33.4178,141511.6398081,0
+SPTL.US,D,20160223,000000,33.2437,33.6567,33.1729,33.5542,122545.10594204,0
+SPTL.US,D,20160224,000000,33.81,33.9942,33.4248,33.5034,430693.01543061,0
+SPTL.US,D,20160225,000000,33.5911,33.7623,33.5542,33.6309,145062.84199118,0
+SPTL.US,D,20160226,000000,33.2954,33.387,33.2437,33.3223,249849.9278511,0
+SPTL.US,D,20160229,000000,33.3223,33.4905,33.2994,33.37,2588107.1097779,0
+SPTL.US,D,20160301,000000,33.4736,33.4736,32.8325,32.9132,2007374.546383,0
+SPTL.US,D,20160302,000000,32.8365,33.0316,32.8305,33.0316,257735.90723926,0
+SPTL.US,D,20160303,000000,33.0654,33.2695,32.9888,33.1541,280504.7891288,0
+SPTL.US,D,20160304,000000,32.9928,33.0196,32.7041,32.9002,133810.50375846,0
+SPTL.US,D,20160307,000000,32.9082,32.9221,32.7947,32.8872,93833.108885576,0
+SPTL.US,D,20160308,000000,33.371,33.4826,33.2536,33.2536,157149.98899734,0
+SPTL.US,D,20160309,000000,33.0704,33.1869,32.9659,33.0704,551169.6842312,0
+SPTL.US,D,20160310,000000,33.1471,33.1909,32.7429,32.9182,89563.629598989,0
+SPTL.US,D,20160311,000000,32.9888,32.9888,32.5737,32.6075,80564.571846224,0
+SPTL.US,D,20160314,000000,32.7329,32.8415,32.6713,32.6842,168353.10264535,0
+SPTL.US,D,20160315,000000,32.9082,32.928,32.6673,32.7211,96315.434371966,0
+SPTL.US,D,20160316,000000,32.7211,32.8594,32.6384,32.7987,231141.57190895,0
+SPTL.US,D,20160317,000000,32.9221,33.0883,32.9182,32.945,94296.221815251,0
+SPTL.US,D,20160318,000000,33.0615,33.1202,32.937,33.0008,126159.5968769,0
+SPTL.US,D,20160321,000000,32.8504,32.9032,32.727,32.7569,126424.80688434,0
+SPTL.US,D,20160322,000000,32.941,33.0316,32.7629,32.7847,131235.75660281,0
+SPTL.US,D,20160323,000000,32.9032,33.2187,32.8544,33.1511,841359.6615487,0
+SPTL.US,D,20160324,000000,33.4258,33.4258,32.8743,33.1421,821240.87056694,0
+SPTL.US,D,20160328,000000,33.0933,33.3014,33.0903,33.2019,3109870.6298498,0
+SPTL.US,D,20160329,000000,33.371,33.5353,33.2496,33.5353,233008.08779472,0
+SPTL.US,D,20160330,000000,33.3044,33.3044,33.0196,33.1919,270426.80884573,0
+SPTL.US,D,20160331,000000,33.2964,33.4626,33.2297,33.4238,247274.17611208,0
+SPTL.US,D,20160401,000000,33.5393,33.6447,33.2904,33.4746,1054879.8367127,0
+SPTL.US,D,20160404,000000,33.5363,33.5891,33.4058,33.5054,172546.23359647,0
+SPTL.US,D,20160405,000000,33.805,33.8986,33.7901,33.8876,1019080.5040405,0
+SPTL.US,D,20160406,000000,33.7115,33.7852,33.5333,33.6487,105143.71295327,0
+SPTL.US,D,20160407,000000,33.835,34.0569,33.826,34.038,202068.9294257,0
+SPTL.US,D,20160408,000000,33.8788,33.9116,33.7443,33.805,185279.32770411,0
+SPTL.US,D,20160411,000000,33.7015,33.8429,33.602,33.814,124482.94724647,0
+SPTL.US,D,20160412,000000,33.6447,33.6687,33.4965,33.5671,1111618.704973,0
+SPTL.US,D,20160413,000000,33.5104,33.7284,33.4566,33.6687,305700.74441983,0
+SPTL.US,D,20160414,000000,33.5851,33.6369,33.4606,33.5323,143683.54903578,0
+SPTL.US,D,20160415,000000,33.6149,33.8618,33.6149,33.7662,75044.386274507,0
+SPTL.US,D,20160418,000000,33.6817,33.6817,33.5104,33.6447,149997.35546312,0
+SPTL.US,D,20160419,000000,33.599,33.6299,33.4058,33.5393,94532.298905215,0
+SPTL.US,D,20160420,000000,33.6587,33.7065,33.1689,33.2167,131995.22162414,0
+SPTL.US,D,20160421,000000,33.0008,33.1113,32.9231,33.0196,104201.41376013,0
+SPTL.US,D,20160422,000000,33.0246,33.0575,32.8972,32.928,118312.79623983,0
+SPTL.US,D,20160425,000000,32.9042,32.9838,32.8126,32.8126,920489.68835464,0
+SPTL.US,D,20160426,000000,32.7659,32.7698,32.6315,32.6434,179532.10629269,0
+SPTL.US,D,20160427,000000,32.8554,33.0664,32.7847,32.952,85259.994478109,0
+SPTL.US,D,20160428,000000,32.942,33.1341,32.8942,33.1083,137126.63343494,0
+SPTL.US,D,20160429,000000,32.937,33.2476,32.933,33.2127,191719.71163501,0
+SPTL.US,D,20160502,000000,33.393,33.393,32.8773,32.8773,338293.44700195,0
+SPTL.US,D,20160503,000000,33.3044,33.401,33.2595,33.3014,186873.60149889,0
+SPTL.US,D,20160504,000000,33.3093,33.4048,33.2137,33.4048,689599.26228607,0
+SPTL.US,D,20160505,000000,33.386,33.6717,33.3312,33.6717,446027.98044466,0
+SPTL.US,D,20160506,000000,33.5711,33.5851,33.4457,33.4925,2050031.1650811,0
+SPTL.US,D,20160509,000000,33.5224,33.5951,33.4696,33.5612,253284.59836424,0
+SPTL.US,D,20160510,000000,33.6149,33.6757,33.4826,33.5951,1535005.3856151,0
+SPTL.US,D,20160511,000000,33.6109,33.8528,33.5582,33.7533,247402.76278236,0
+SPTL.US,D,20160512,000000,33.5273,33.6447,33.5273,33.6059,54143.024854098,0
+SPTL.US,D,20160513,000000,33.7314,33.9564,33.6886,33.9564,156215.72647111,0
+SPTL.US,D,20160516,000000,33.8001,33.805,33.6289,33.6777,78539.33178934,0
+SPTL.US,D,20160517,000000,33.6627,33.819,33.6627,33.7314,104269.72542871,0
+SPTL.US,D,20160518,000000,33.6059,33.6059,33.1471,33.2536,121028.1850661,0
+SPTL.US,D,20160519,000000,33.2884,33.4646,33.2884,33.386,219266.39199207,0
+SPTL.US,D,20160520,000000,33.3183,33.4826,33.2665,33.4368,187049.40358716,0
+SPTL.US,D,20160523,000000,33.4506,33.5134,33.372,33.4796,75090.597109138,0
+SPTL.US,D,20160524,000000,33.393,33.4048,33.1829,33.3631,65792.173514632,0
+SPTL.US,D,20160525,000000,33.377,33.4228,33.1969,33.2496,122547.11510876,0
+SPTL.US,D,20160526,000000,33.3183,33.4875,33.3183,33.401,60103.217938174,0
+SPTL.US,D,20160527,000000,33.393,33.4318,33.2964,33.3362,66764.610208612,0
+SPTL.US,D,20160531,000000,33.1281,33.5094,33.1281,33.4368,70529.788647701,0
+SPTL.US,D,20160601,000000,33.6129,33.7423,33.4726,33.4975,182323.84345443,0
+SPTL.US,D,20160602,000000,33.6707,33.8508,33.6557,33.7642,61462.419226351,0
+SPTL.US,D,20160603,000000,34.1415,34.2401,34.0808,34.2401,266241.71456151,0
+SPTL.US,D,20160606,000000,34.1724,34.1724,33.9783,33.9972,383716.6882778,0
+SPTL.US,D,20160607,000000,34.1275,34.1763,34.0937,34.0967,41485.274498568,0
+SPTL.US,D,20160608,000000,34.1803,34.3018,34.1265,34.2401,140033.89768326,0
+SPTL.US,D,20160609,000000,34.5029,34.5645,34.4152,34.4601,135984.42215285,0
+SPTL.US,D,20160610,000000,34.6581,34.7736,34.5168,34.6005,328284.78297083,0
+SPTL.US,D,20160613,000000,34.7338,34.7806,34.6183,34.7726,93538.765960643,0
+SPTL.US,D,20160614,000000,34.9299,34.9757,34.7258,34.7547,259226.70894781,0
+SPTL.US,D,20160615,000000,34.7896,34.9936,34.7896,34.8821,532286.53078415,0
+SPTL.US,D,20160616,000000,35.1449,35.3261,34.9897,35.0663,135729.25797902,0
+SPTL.US,D,20160617,000000,34.9986,34.9986,34.7428,34.8334,82217.111475974,0
+SPTL.US,D,20160620,000000,34.5327,34.5675,34.4561,34.4601,630353.95853866,0
+SPTL.US,D,20160621,000000,34.5327,34.5407,34.3108,34.3326,398893.9337041,0
+SPTL.US,D,20160622,000000,34.3416,34.4421,34.267,34.3814,96321.461872136,0
+SPTL.US,D,20160623,000000,34.1236,34.2182,34.0071,34.0479,62860.799265629,0
+SPTL.US,D,20160624,000000,35.0921,35.0921,34.7736,34.8702,107961.56928242,0
+SPTL.US,D,20160627,000000,36.1364,36.1364,35.5461,35.7452,240504.2888386,0
+SPTL.US,D,20160628,000000,36.0996,36.0996,35.6656,35.786,195684.80216304,0
+SPTL.US,D,20160629,000000,35.8527,35.9353,35.5163,35.5371,179029.81461191,0
+SPTL.US,D,20160630,000000,35.6436,35.8785,35.4735,35.6138,194006.14336589,0
+SPTL.US,D,20160701,000000,36.1762,36.1762,35.78,36.1424,821248.90723384,0
+SPTL.US,D,20160705,000000,36.4031,36.6858,36.4031,36.5196,306828.89153485,0
+SPTL.US,D,20160706,000000,36.672,36.7058,36.4709,36.6152,69798.451960493,0
+SPTL.US,D,20160707,000000,36.5007,36.7446,36.4081,36.6072,147622.52039641,0
+SPTL.US,D,20160708,000000,36.6769,36.8292,36.5923,36.8143,47043.634238024,0
+SPTL.US,D,20160711,000000,36.7306,36.7973,36.5196,36.5375,195585.34841025,0
+SPTL.US,D,20160712,000000,36.0906,36.1632,35.8825,36.0259,262267.58278322,0
+SPTL.US,D,20160713,000000,36.2698,36.3793,36.1493,36.3623,317632.18100496,0
+SPTL.US,D,20160714,000000,35.784,35.9283,35.7542,35.8865,191603.17996507,0
+SPTL.US,D,20160715,000000,35.6934,35.7034,35.5043,35.5988,92973.18552809,0
+SPTL.US,D,20160718,000000,35.7522,35.778,35.4286,35.5481,435022.76971888,0
+SPTL.US,D,20160719,000000,35.7232,35.789,35.5988,35.7552,1561369.6713557,0
+SPTL.US,D,20160720,000000,35.5231,35.6118,35.4803,35.5739,921755.4633902,0
+SPTL.US,D,20160721,000000,35.2764,35.6476,35.2266,35.6078,360238.57053502,0
+SPTL.US,D,20160722,000000,35.4385,35.768,35.4266,35.6934,1906100.4885384,0
+SPTL.US,D,20160725,000000,35.6854,35.784,35.6197,35.6576,878655.82342961,0
+SPTL.US,D,20160726,000000,35.8198,35.8636,35.5909,35.7202,328464.60339255,0
+SPTL.US,D,20160727,000000,35.8686,36.1224,35.8258,36.1224,470778.90530653,0
+SPTL.US,D,20160728,000000,35.9363,36.1513,35.8785,36.0707,118687.50583368,0
+SPTL.US,D,20160729,000000,36.1035,36.3703,36.0448,36.3504,162279.39164142,0
+SPTL.US,D,20160801,000000,35.9841,36.1632,35.9413,35.9931,388684.35300066,0
+SPTL.US,D,20160802,000000,35.5241,35.8527,35.4405,35.6396,301762.77764256,0
+SPTL.US,D,20160803,000000,35.6725,35.7124,35.5271,35.6725,315881.19220578,0
+SPTL.US,D,20160804,000000,35.8706,36.0667,35.8427,35.9025,90978.082972052,0
+SPTL.US,D,20160805,000000,35.8218,35.8218,35.4853,35.5202,258621.94976415,0
+SPTL.US,D,20160808,000000,35.4585,35.6436,35.338,35.5829,122389.39552099,0
+SPTL.US,D,20160809,000000,35.7242,35.9343,35.6914,35.9104,414996.40040639,0
+SPTL.US,D,20160810,000000,35.998,36.1264,35.8985,36.0786,127909.58109271,0
+SPTL.US,D,20160811,000000,36.0498,36.0498,35.6665,35.7282,285644.23760648,0
+SPTL.US,D,20160812,000000,36.0966,36.203,35.9811,36.0418,376219.48265056,0
+SPTL.US,D,20160815,000000,35.8706,35.9104,35.7144,35.7144,304247.11229567,0
+SPTL.US,D,20160816,000000,35.7352,35.77,35.5829,35.6088,70724.677819842,0
+SPTL.US,D,20160817,000000,35.6914,35.8646,35.6685,35.8138,190858.78369416,0
+SPTL.US,D,20160818,000000,35.8218,35.9641,35.7212,35.8746,195321.14298617,0
+SPTL.US,D,20160819,000000,35.6914,35.7562,35.5521,35.6954,841658.02280709,0
+SPTL.US,D,20160822,000000,35.9433,36.0339,35.8925,35.9641,123969.60514871,0
+SPTL.US,D,20160823,000000,36.0737,36.1324,35.9463,36.0359,87649.898295236,0
+SPTL.US,D,20160824,000000,36.0637,36.0637,35.8477,35.9203,110959.24603328,0
+SPTL.US,D,20160825,000000,35.8387,35.9393,35.7402,35.776,86593.076598886,0
+SPTL.US,D,20160826,000000,35.9065,36.1523,35.56,35.6048,107074.52217417,0
+SPTL.US,D,20160829,000000,35.8338,36.0747,35.8338,36.0458,227949.00598594,0
+SPTL.US,D,20160830,000000,36.0637,36.0637,35.9104,35.9154,58464.742475486,0
+SPTL.US,D,20160831,000000,35.9065,36.0458,35.8338,35.9503,54443.395279201,0
+SPTL.US,D,20160901,000000,35.7024,36.0856,35.6755,35.9901,237029.43499099,0
+SPTL.US,D,20160902,000000,35.773,35.7979,35.6148,35.7064,126245.99104598,0
+SPTL.US,D,20160906,000000,35.7262,36.0986,35.7192,35.9731,192484.19957315,0
+SPTL.US,D,20160907,000000,36.1722,36.1722,35.9681,35.9761,105671.11921809,0
+SPTL.US,D,20160908,000000,35.8009,35.8686,35.4077,35.5291,126667.91605784,0
+SPTL.US,D,20160909,000000,35.1091,35.1091,34.9518,34.9697,467224.68937337,0
+SPTL.US,D,20160912,000000,34.9279,35.0563,34.8752,34.9817,175083.81116774,0
+SPTL.US,D,20160913,000000,35.0802,35.0802,34.4431,34.6223,536338.01548129,0
+SPTL.US,D,20160914,000000,34.5596,34.8394,34.5596,34.7208,72983.985799968,0
+SPTL.US,D,20160915,000000,34.5237,34.6303,34.3884,34.5427,223923.64045621,0
+SPTL.US,D,20160916,000000,34.7248,34.7956,34.6661,34.7696,61279.585054549,0
+SPTL.US,D,20160919,000000,34.7508,34.8084,34.6442,34.6542,67871.66107304,0
+SPTL.US,D,20160920,000000,34.8672,34.9787,34.7606,34.7696,110253.02393011,0
+SPTL.US,D,20160921,000000,34.7826,35.0633,34.686,35.0603,203289.49820998,0
+SPTL.US,D,20160922,000000,35.2236,35.4057,35.2136,35.3221,260166.99897421,0
+SPTL.US,D,20160923,000000,35.343,35.3987,35.2634,35.2882,59919.37918301,0
+SPTL.US,D,20160926,000000,35.3251,35.5421,35.3251,35.4744,197542.27679855,0
+SPTL.US,D,20160927,000000,35.7114,35.7372,35.5889,35.7322,65739.935179831,0
+SPTL.US,D,20160928,000000,35.7163,35.8387,35.6436,35.6745,33912.725119204,0
+SPTL.US,D,20160929,000000,35.4495,35.8407,35.4495,35.7502,54425.312778693,0
+SPTL.US,D,20160930,000000,35.7232,35.7232,35.2962,35.4685,254755.30840555,0
+SPTL.US,D,20161003,000000,35.5421,35.563,35.3251,35.34,501017.86907255,0
+SPTL.US,D,20161004,000000,35.2992,35.343,34.9617,34.9777,390199.26470988,0
+SPTL.US,D,20161005,000000,34.916,34.916,34.7049,34.8094,142894.95109695,0
+SPTL.US,D,20161006,000000,34.6333,34.7995,34.5905,34.6083,95955.793528531,0
+SPTL.US,D,20161007,000000,34.6333,34.7149,34.4322,34.6303,105213.02920521,0
+SPTL.US,D,20161010,000000,34.4571,34.4591,34.2818,34.4342,81723.861045453,0
+SPTL.US,D,20161011,000000,34.3694,34.5227,34.2888,34.3694,176898.0887187,0
+SPTL.US,D,20161012,000000,34.3148,34.4093,34.2311,34.3884,115926.91075615,0
+SPTL.US,D,20161013,000000,34.5497,34.6383,34.5019,34.5138,45285.613355312,0
+SPTL.US,D,20161014,000000,34.2092,34.3894,34.04,34.0759,152896.58304454,0
+SPTL.US,D,20161017,000000,34.1903,34.3466,34.1903,34.2848,190938.14577973,0
+SPTL.US,D,20161018,000000,34.1325,34.3934,34.1265,34.3784,99943.989473885,0
+SPTL.US,D,20161019,000000,34.2719,34.467,34.2719,34.4004,90595.336711301,0
+SPTL.US,D,20161020,000000,34.5586,34.5705,34.3924,34.4521,68111.756496451,0
+SPTL.US,D,20161021,000000,34.5277,34.5586,34.4043,34.5277,62869.840515883,0
+SPTL.US,D,20161024,000000,34.5407,34.5407,34.2401,34.3556,41498.334082268,0
+SPTL.US,D,20161025,000000,34.2948,34.5188,34.2948,34.4182,139920.3797634,0
+SPTL.US,D,20161026,000000,34.2719,34.3098,34.1724,34.2092,87454.004539735,0
+SPTL.US,D,20161027,000000,33.9454,33.9454,33.6965,33.8608,210566.70008105,0
+SPTL.US,D,20161028,000000,33.7483,33.8748,33.7483,33.7852,119477.10835586,0
+SPTL.US,D,20161031,000000,33.8886,33.9822,33.8528,33.9673,136560.04841902,0
+SPTL.US,D,20161101,000000,33.7623,34.1107,33.6886,33.9842,691467.78733856,0
+SPTL.US,D,20161102,000000,34.0729,34.247,33.9902,34.1157,408587.1585597,0
+SPTL.US,D,20161103,000000,33.8966,33.9942,33.8528,33.9106,332409.60225336,0
+SPTL.US,D,20161104,000000,34.034,34.1694,34.034,34.1565,867045.85352018,0
+SPTL.US,D,20161107,000000,33.9206,34.0101,33.8498,33.8768,262370.05028609,0
+SPTL.US,D,20161108,000000,33.9892,34.0231,33.6587,33.7165,207053.6720657,0
+SPTL.US,D,20161109,000000,33.0246,33.0714,32.2791,32.3746,284994.27217156,0
+SPTL.US,D,20161110,000000,32.2054,32.4274,31.9286,31.9386,426022.70738276,0
+SPTL.US,D,20161111,000000,31.9754,32.0172,31.6798,31.7783,420624.07639779,0
+SPTL.US,D,20161114,000000,31.5812,31.8988,31.4329,31.5674,400624.83083605,0
+SPTL.US,D,20161115,000000,31.7733,31.9088,31.6748,31.6977,296125.05581754,0
+SPTL.US,D,20161116,000000,31.8251,32.0172,31.8131,32.0073,159913.59782498,0
+SPTL.US,D,20161117,000000,31.6838,31.7693,31.5106,31.5674,388009.27298171,0
+SPTL.US,D,20161118,000000,31.63,31.6798,31.3413,31.4538,116409.11076969,0
+SPTL.US,D,20161121,000000,31.5265,31.5912,31.4738,31.4956,105234.12545581,0
+SPTL.US,D,20161122,000000,31.6171,31.645,31.4787,31.5056,208611.78085947,0
+SPTL.US,D,20161123,000000,31.2,31.4449,31.0646,31.3752,539382.90765014,0
+SPTL.US,D,20161125,000000,31.5146,31.5344,31.3313,31.4061,72487.721619362,0
+SPTL.US,D,20161128,000000,31.5384,31.648,31.4966,31.648,441502.33240088,0
+SPTL.US,D,20161129,000000,31.6171,31.8102,31.5484,31.7515,301436.28805005,0
+SPTL.US,D,20161130,000000,31.2339,31.4817,31.1333,31.2807,98495.38026653,0
+SPTL.US,D,20161201,000000,30.8835,31.0368,30.7112,31.0168,428983.21454924,0
+SPTL.US,D,20161202,000000,31.1064,31.3423,31.1064,31.1632,103514.27874084,0
+SPTL.US,D,20161205,000000,30.99,31.3762,30.9223,31.1781,122180.4421818,0
+SPTL.US,D,20161206,000000,31.2299,31.2468,31.0606,31.1632,77482.510092989,0
+SPTL.US,D,20161207,000000,31.2339,31.4309,31.2339,31.4061,66675.202289434,0
+SPTL.US,D,20161208,000000,31.0746,31.1114,30.9999,31.0338,84653.226127732,0
+SPTL.US,D,20161209,000000,30.9263,30.9979,30.6486,30.763,860766.20292713,0
+SPTL.US,D,20161212,000000,30.5998,30.7531,30.543,30.6953,869583.43109145,0
+SPTL.US,D,20161213,000000,30.8735,30.8735,30.6436,30.8407,187621.01151988,0
+SPTL.US,D,20161214,000000,31.0566,31.0706,30.5141,30.533,301426.24221643,0
+SPTL.US,D,20161215,000000,30.6486,30.8277,30.5649,30.6256,152692.65262216,0
+SPTL.US,D,20161216,000000,30.6525,30.769,30.4803,30.5689,261118.3394176,0
+SPTL.US,D,20161219,000000,30.7441,30.9442,30.7391,30.9123,123754.62430934,0
+SPTL.US,D,20161220,000000,30.6774,30.769,30.6486,30.7441,1427570.2180141,0
+SPTL.US,D,20161221,000000,30.7441,30.8974,30.7292,30.8775,377189.91017781,0
+SPTL.US,D,20161222,000000,30.763,30.8545,30.7152,30.8367,83679.784850391,0
+SPTL.US,D,20161223,000000,30.9352,30.9352,30.8257,30.8735,69903.933213455,0
+SPTL.US,D,20161227,000000,30.6953,30.7999,30.6904,30.7999,71992.462022119,0
+SPTL.US,D,20161228,000000,30.8177,31.0974,30.7909,30.983,147948.00540555,0
+SPTL.US,D,20161229,000000,31.0646,31.1751,31.0447,31.1064,139357.81308094,0
+SPTL.US,D,20161230,000000,31.0378,31.2856,31.0378,31.1472,547533.0924624,0
+SPTL.US,D,20170103,000000,30.9481,31.3762,30.9163,31.2677,104511.83001886,0
+SPTL.US,D,20170104,000000,31.2945,31.411,31.2418,31.4031,166431.3346747,0
+SPTL.US,D,20170105,000000,31.4648,31.8759,31.4289,31.8679,419377.38844611,0
+SPTL.US,D,20170106,000000,31.6599,31.7355,31.5464,31.5554,2575957.6786033,0
+SPTL.US,D,20170109,000000,31.8131,31.853,31.7355,31.8361,150022.47004715,0
+SPTL.US,D,20170110,000000,31.7713,31.85,31.6858,31.7853,104981.97503206,0
+SPTL.US,D,20170111,000000,31.8261,31.9964,31.7395,31.8839,165213.77964051,0
+SPTL.US,D,20170112,000000,32.0332,32.1337,31.8261,31.85,459391.95290337,0
+SPTL.US,D,20170113,000000,31.6897,31.7943,31.4867,31.6778,50909.271013268,0
+SPTL.US,D,20170117,000000,32.085,32.087,31.8809,32.0212,108742.13055434,0
+SPTL.US,D,20170118,000000,31.8033,31.8033,31.6032,31.6032,93566.894294766,0
+SPTL.US,D,20170119,000000,31.4548,31.4867,31.2517,31.415,203433.15363068,0
+SPTL.US,D,20170120,000000,31.2757,31.421,31.193,31.3722,172183.57900295,0
+SPTL.US,D,20170123,000000,31.4429,31.8181,31.415,31.6639,132281.52788218,0
+SPTL.US,D,20170124,000000,31.5594,31.623,31.3373,31.4389,34006.151371829,0
+SPTL.US,D,20170125,000000,31.1672,31.2388,31.0138,31.0866,115889.74117177,0
+SPTL.US,D,20170126,000000,31.0796,31.192,30.9621,31.1821,75383.935450711,0
+SPTL.US,D,20170127,000000,31.2249,31.3085,31.1821,31.2607,55200.85113381,0
+SPTL.US,D,20170130,000000,31.2388,31.3185,31.1672,31.19,83837.504438154,0
+SPTL.US,D,20170131,000000,31.413,31.4608,31.2945,31.3841,108419.65929528,0
+SPTL.US,D,20170201,000000,31.1751,31.2767,31.0856,31.2139,101268.03034441,0
+SPTL.US,D,20170202,000000,31.424,31.4449,31.1841,31.188,32862.935506385,0
+SPTL.US,D,20170203,000000,31.3025,31.3901,31.0576,31.1452,301625.14972202,0
+SPTL.US,D,20170206,000000,31.3553,31.4638,31.2319,31.3911,101558.3549359,0
+SPTL.US,D,20170207,000000,31.3911,31.6808,31.3304,31.5912,102093.79786761,0
+SPTL.US,D,20170208,000000,31.8122,32.0004,31.7933,32.0004,93957.677222409,0
+SPTL.US,D,20170209,000000,31.7983,31.8122,31.6131,31.649,81306.958950409,0
+SPTL.US,D,20170210,000000,31.4787,31.6718,31.4688,31.6171,163369.3645887,0
+SPTL.US,D,20170213,000000,31.4688,31.5226,31.3891,31.5106,219501.46449867,0
+SPTL.US,D,20170214,000000,31.5146,31.5146,31.1412,31.3025,163464.80000805,0
+SPTL.US,D,20170215,000000,31.0886,31.2279,31.0886,31.1552,73776.602072231,0
+SPTL.US,D,20170216,000000,31.2279,31.4668,31.2189,31.3603,74690.772931242,0
+SPTL.US,D,20170217,000000,31.5912,31.5912,31.4738,31.5146,29286.618739267,0
+SPTL.US,D,20170221,000000,31.3265,31.5862,31.3225,31.4738,91579.82840562,0
+SPTL.US,D,20170222,000000,31.631,31.631,31.3453,31.5265,43966.595401596,0
+SPTL.US,D,20170223,000000,31.5584,31.622,31.5444,31.622,38772.899422383,0
+SPTL.US,D,20170224,000000,31.7535,31.9694,31.7535,31.9466,54941.66862653,0
+SPTL.US,D,20170227,000000,31.8669,31.9167,31.7535,31.7635,104899.59919641,0
+SPTL.US,D,20170228,000000,31.7713,31.9436,31.7713,31.8879,521670.09381929,0
+SPTL.US,D,20170301,000000,31.3673,31.3931,31.2249,31.3722,127927.66359322,0
+SPTL.US,D,20170302,000000,31.2149,31.2697,31.1412,31.2378,171965.58441349,0
+SPTL.US,D,20170303,000000,31.2597,31.3085,31.1224,31.2945,624610.75546068,0
+SPTL.US,D,20170306,000000,31.2289,31.2458,31.1184,31.199,39121.489848841,0
+SPTL.US,D,20170307,000000,31.0905,31.1472,31.0507,31.0954,118691.52416714,0
+SPTL.US,D,20170308,000000,30.8157,30.986,30.7789,30.9043,129406.41030142,0
+SPTL.US,D,20170309,000000,30.8257,30.8257,30.6824,30.6963,1410432.0258661,0
+SPTL.US,D,20170310,000000,30.7929,30.8117,30.6624,30.7749,122733.96761401,0
+SPTL.US,D,20170313,000000,30.6535,30.7491,30.6126,30.6126,121365.72507558,0
+SPTL.US,D,20170314,000000,30.6396,30.8217,30.6396,30.7491,79601.176402498,0
+SPTL.US,D,20170315,000000,30.8525,31.189,30.8525,31.1134,99481.881127572,0
+SPTL.US,D,20170316,000000,31.0019,31.0118,30.8934,30.9701,104156.20750887,0
+SPTL.US,D,20170317,000000,30.975,31.1692,30.975,31.1572,56910.652015168,0
+SPTL.US,D,20170320,000000,31.1412,31.2915,31.1373,31.2915,60403.588363277,0
+SPTL.US,D,20170321,000000,31.2667,31.5654,31.2617,31.5364,57552.580783199,0
+SPTL.US,D,20170322,000000,31.646,31.7733,31.6161,31.6519,154236.69724885,0
+SPTL.US,D,20170323,000000,31.7286,31.7286,31.5166,31.6191,147628.54789657,0
+SPTL.US,D,20170324,000000,31.6161,31.7555,31.5892,31.6917,48303.381773408,0
+SPTL.US,D,20170327,000000,31.9526,31.9894,31.8102,31.8699,79297.792227309,0
+SPTL.US,D,20170328,000000,31.9575,31.9575,31.634,31.634,95786.01894043,0
+SPTL.US,D,20170329,000000,31.7007,31.853,31.7007,31.8341,29040.495815687,0
+SPTL.US,D,20170330,000000,31.7783,31.7783,31.5892,31.5932,124870.71642403,0
+SPTL.US,D,20170331,000000,31.5364,31.7007,31.5364,31.6659,474942.90334016,0
+SPTL.US,D,20170403,000000,31.6659,32.0282,31.6519,31.9595,193948.88211429,0
+SPTL.US,D,20170404,000000,32.0959,32.0959,31.8211,31.8361,93009.350529105,0
+SPTL.US,D,20170405,000000,31.7246,32.081,31.6798,31.9406,150825.13215303,0
+SPTL.US,D,20170406,000000,31.8869,31.9217,31.7335,31.8839,147779.23540081,0
+SPTL.US,D,20170407,000000,31.9874,32.1009,31.7575,31.7575,56932.752849123,0
+SPTL.US,D,20170410,000000,31.8441,31.9834,31.8441,31.8968,132273.49121528,0
+SPTL.US,D,20170411,000000,32.0432,32.2423,32.0432,32.1735,442937.88202454,0
+SPTL.US,D,20170412,000000,32.1885,32.3856,32.1467,32.3447,181498.07593123,0
+SPTL.US,D,20170413,000000,32.4672,32.4812,32.3129,32.4712,41458.150747806,0
+SPTL.US,D,20170417,000000,32.4492,32.49,32.3129,32.3676,32420.918827303,0
+SPTL.US,D,20170418,000000,32.5767,32.8325,32.5538,32.7837,103685.0579123,0
+SPTL.US,D,20170419,000000,32.6075,32.6444,32.523,32.5996,48367.675108547,0
+SPTL.US,D,20170420,000000,32.514,32.5508,32.3667,32.4712,344771.00051723,0
+SPTL.US,D,20170421,000000,32.5538,32.6056,32.4532,32.4532,58045.83121372,0
+SPTL.US,D,20170424,000000,32.3039,32.3856,32.2014,32.3219,212603.99513827,0
+SPTL.US,D,20170425,000000,32.1506,32.1825,31.9117,31.9366,263272.16614477,0
+SPTL.US,D,20170426,000000,31.9744,32.1118,31.9694,32.1118,29906.446673343,0
+SPTL.US,D,20170427,000000,31.9964,32.1506,31.9964,32.1198,56983.986600562,0
+SPTL.US,D,20170428,000000,31.9784,32.1825,31.9784,32.1646,253103.77335916,0
+SPTL.US,D,20170501,000000,32.1885,32.2014,31.8211,31.9346,382341.41365584,0
+SPTL.US,D,20170502,000000,31.8869,32.1048,31.8739,32.085,79789.033491107,0
+SPTL.US,D,20170503,000000,32.2103,32.3039,32.056,32.1009,173229.35028232,0
+SPTL.US,D,20170504,000000,31.8869,31.9536,31.7913,31.9257,170510.94770596,0
+SPTL.US,D,20170505,000000,31.9874,32.0004,31.8699,31.9446,57337.599943827,0
+SPTL.US,D,20170508,000000,31.9107,31.9107,31.7783,31.7843,74396.430006307,0
+SPTL.US,D,20170509,000000,31.7286,31.7933,31.7007,31.7783,1048798.0890419,0
+SPTL.US,D,20170510,000000,31.857,31.8988,31.6738,31.7415,202609.39527421,0
+SPTL.US,D,20170511,000000,31.6191,31.7853,31.6151,31.7515,65968.980186264,0
+SPTL.US,D,20170512,000000,31.9207,32.0132,31.852,31.9694,85524.199902197,0
+SPTL.US,D,20170515,000000,31.8829,31.9446,31.8151,31.8789,262143.01444639,0
+SPTL.US,D,20170516,000000,31.9595,32.1148,31.9556,32.0004,107771.70302708,0
+SPTL.US,D,20170517,000000,32.2203,32.5428,32.2203,32.4672,124870.71642403,0
+SPTL.US,D,20170518,000000,32.5916,32.6404,32.4542,32.525,85558.355736489,0
+SPTL.US,D,20170519,000000,32.4264,32.5767,32.4124,32.5588,118471.52041095,0
+SPTL.US,D,20170522,000000,32.515,32.5269,32.4542,32.4772,73171.842888578,0
+SPTL.US,D,20170523,000000,32.5468,32.5468,32.2631,32.2631,49118.098879625,0
+SPTL.US,D,20170524,000000,32.3308,32.4512,32.2811,32.4264,77292.643837656,0
+SPTL.US,D,20170525,000000,32.3816,32.4712,32.3647,32.4443,59298.546665572,0
+SPTL.US,D,20170526,000000,32.515,32.5677,32.4572,32.49,92464.866347146,0
+SPTL.US,D,20170530,000000,32.6653,32.6783,32.5916,32.6573,48082.373433867,0
+SPTL.US,D,20170531,000000,32.6573,32.7947,32.6573,32.7429,61200.222968987,0
+SPTL.US,D,20170601,000000,32.6324,32.7599,32.5936,32.7449,89338.602926002,0
+SPTL.US,D,20170602,000000,32.9978,33.1601,32.9978,33.1103,57880.074959064,0
+SPTL.US,D,20170605,000000,32.96,32.9928,32.9022,32.9072,90195.512533404,0
+SPTL.US,D,20170606,000000,33.1103,33.1789,33.0834,33.1182,60960.127545576,0
+SPTL.US,D,20170607,000000,33.0406,33.1053,32.927,32.954,211126.25301343,0
+SPTL.US,D,20170608,000000,32.931,32.931,32.7827,32.8464,55760.404066193,0
+SPTL.US,D,20170609,000000,32.7399,32.8743,32.7061,32.8265,116766.7424464,0
+SPTL.US,D,20170612,000000,32.7767,32.963,32.7767,32.8027,475959.54170205,0
+SPTL.US,D,20170613,000000,32.7031,32.8464,32.6842,32.8166,102693.53413445,0
+SPTL.US,D,20170614,000000,33.1849,33.378,33.1659,33.3093,81421.481453626,0
+SPTL.US,D,20170615,000000,33.2695,33.2914,33.2088,33.2605,70300.743641268,0
+SPTL.US,D,20170616,000000,33.2576,33.3322,33.2576,33.3103,65166.318080386,0
+SPTL.US,D,20170619,000000,33.3551,33.3551,33.2257,33.2476,45464.429193667,0
+SPTL.US,D,20170620,000000,33.378,33.5552,33.378,33.5283,98769.631524233,0
+SPTL.US,D,20170621,000000,33.4806,33.6309,33.4447,33.602,92148.422588257,0
+SPTL.US,D,20170622,000000,33.6447,33.6737,33.5433,33.6587,31829.21922735,0
+SPTL.US,D,20170623,000000,33.6049,33.6886,33.5632,33.6399,38040.558151813,0
+SPTL.US,D,20170626,000000,33.7842,33.8528,33.7623,33.7752,60100.204188089,0
+SPTL.US,D,20170627,000000,33.5741,33.5831,33.3601,33.4418,452193.1085345,0
+SPTL.US,D,20170628,000000,33.383,33.385,33.1989,33.3004,77973.751356787,0
+SPTL.US,D,20170629,000000,32.9221,33.1013,32.9022,33.0615,128304.3823538,0
+SPTL.US,D,20170630,000000,32.9012,33.0246,32.8882,32.951,353769.05368663,0
+SPTL.US,D,20170703,000000,32.9788,33.0107,32.7549,32.8166,130233.18240798,0
+SPTL.US,D,20170705,000000,32.7967,32.8932,32.7728,32.8634,281944.35708589,0
+SPTL.US,D,20170706,000000,32.6056,32.6503,32.4862,32.6195,173707.53196242,0
+SPTL.US,D,20170707,000000,32.4274,32.496,32.3945,32.4413,85456.892816972,0
+SPTL.US,D,20170710,000000,32.4672,32.5269,32.4314,32.4862,90868.583385643,0
+SPTL.US,D,20170711,000000,32.4862,32.5817,32.4453,32.5339,47475.605083491,0
+SPTL.US,D,20170712,000000,32.7549,32.7549,32.6305,32.7081,143327.92652579,0
+SPTL.US,D,20170713,000000,32.6663,32.6663,32.4672,32.5478,47261.62882748,0
+SPTL.US,D,20170714,000000,32.7867,32.7867,32.5488,32.5817,126793.48897803,0
+SPTL.US,D,20170717,000000,32.5697,32.7589,32.5697,32.6842,156589.4314816,0
+SPTL.US,D,20170718,000000,32.8803,32.9738,32.8554,32.9689,156684.86690095,0
+SPTL.US,D,20170719,000000,32.9738,33.0008,32.9221,32.96,85873.794912016,0
+SPTL.US,D,20170720,000000,33.1481,33.1949,33.0346,33.0714,32242.102988946,0
+SPTL.US,D,20170721,000000,33.2097,33.2695,33.163,33.1949,44899.853344476,0
+SPTL.US,D,20170724,000000,33.1063,33.1849,33.0635,33.0804,43610.972891608,0
+SPTL.US,D,20170725,000000,32.7967,32.7967,32.6225,32.6414,64311.417639707,0
+SPTL.US,D,20170726,000000,32.5697,32.7767,32.5289,32.7081,383697.60119394,0
+SPTL.US,D,20170727,000000,32.515,32.6175,32.4592,32.5388,47789.035092295,0
+SPTL.US,D,20170728,000000,32.5727,32.7639,32.5727,32.7589,35511.01724743,0
+SPTL.US,D,20170731,000000,32.6553,32.7767,32.6175,32.7767,45160.040435118,0
+SPTL.US,D,20170801,000000,32.6404,33.0276,32.6404,33.0067,495824.17309334,0
+SPTL.US,D,20170802,000000,33.0406,33.1162,33.0117,33.0157,40235.5727968,0
+SPTL.US,D,20170803,000000,33.1521,33.3581,33.1521,33.3402,539112.67472588,0
+SPTL.US,D,20170804,000000,33.0853,33.1023,32.949,33.0356,91577.819238897,0
+SPTL.US,D,20170807,000000,33.0356,33.1212,32.9758,33.1123,77403.148007426,0
+SPTL.US,D,20170808,000000,33.0595,33.0595,32.8843,33.0067,31625.288804955,0
+SPTL.US,D,20170809,000000,33.3302,33.3342,33.1401,33.1551,46702.075895097,0
+SPTL.US,D,20170810,000000,33.2625,33.4428,33.2068,33.4248,156078.09855058,0
+SPTL.US,D,20170811,000000,33.2884,33.4586,33.2397,33.4318,93899.411387439,0
+SPTL.US,D,20170814,000000,33.3163,33.398,33.2755,33.3063,108612.5393007,0
+SPTL.US,D,20170815,000000,33.0286,33.1969,32.9978,33.1441,39059.205680425,0
+SPTL.US,D,20170816,000000,33.0316,33.3302,33.0316,33.2595,52205.183549668,0
+SPTL.US,D,20170817,000000,33.2595,33.5114,33.2595,33.5044,47332.95424615,0
+SPTL.US,D,20170818,000000,33.601,33.6359,33.4248,33.4905,57709.2957876,0
+SPTL.US,D,20170821,000000,33.5443,33.5871,33.4816,33.5821,49023.668043639,0
+SPTL.US,D,20170822,000000,33.5214,33.5313,33.4138,33.4338,118670.42791654,0
+SPTL.US,D,20170823,000000,33.6089,33.6717,33.5393,33.6717,37789.412311426,0
+SPTL.US,D,20170824,000000,33.5671,33.6627,33.5313,33.5393,51186.536021057,0
+SPTL.US,D,20170825,000000,33.5731,33.6995,33.5632,33.6677,36992.777705717,0
+SPTL.US,D,20170828,000000,33.5851,33.6935,33.5353,33.6627,116787.83869699,0
+SPTL.US,D,20170829,000000,33.9564,33.9763,33.7025,33.7642,91475.351736018,0
+SPTL.US,D,20170830,000000,33.7294,33.7911,33.7025,33.7523,40524.892804926,0
+SPTL.US,D,20170831,000000,33.7792,33.8558,33.7642,33.8438,62788.469263597,0
+SPTL.US,D,20170901,000000,33.7205,33.7284,33.5433,33.5851,158053.10943938,0
+SPTL.US,D,20170905,000000,33.835,34.1157,33.835,34.1157,227730.00681313,0
+SPTL.US,D,20170906,000000,34.0897,34.1743,33.8618,33.8618,742318.79251686,0
+SPTL.US,D,20170907,000000,33.9862,34.3207,33.9862,34.254,208005.01250909,0
+SPTL.US,D,20170908,000000,34.1803,34.2092,34.0808,34.1843,100295.59365042,0
+SPTL.US,D,20170911,000000,33.8748,33.9295,33.7423,33.7891,114085.50945442,0
+SPTL.US,D,20170912,000000,33.6886,33.6886,33.5721,33.6079,194256.28462292,0
+SPTL.US,D,20170913,000000,33.6477,33.6477,33.4885,33.4935,95712.684355036,0
+SPTL.US,D,20170914,000000,33.4766,33.6229,33.4766,33.6039,213117.33723603,0
+SPTL.US,D,20170915,000000,33.6229,33.6349,33.5622,33.6229,26560.17949602,0
+SPTL.US,D,20170918,000000,33.5393,33.5393,33.38,33.4716,109598.03557838,0
+SPTL.US,D,20170919,000000,33.4666,33.4666,33.365,33.375,43413.069969382,0
+SPTL.US,D,20170920,000000,33.4068,33.4248,33.2625,33.389,87522.31620832,0
+SPTL.US,D,20170921,000000,33.4467,33.5263,33.3581,33.371,45953.661290743,0
+SPTL.US,D,20170922,000000,33.5084,33.5622,33.4278,33.4516,38022.475651305,0
+SPTL.US,D,20170925,000000,33.4895,33.7165,33.4895,33.6757,222301.23832731,0
+SPTL.US,D,20170926,000000,33.5811,33.6229,33.5383,33.6129,65063.850577508,0
+SPTL.US,D,20170927,000000,33.1232,33.2187,33.0714,33.1152,135332.44755121,0
+SPTL.US,D,20170928,000000,32.9868,33.0525,32.9072,33.0266,76936.016744305,0
+SPTL.US,D,20170929,000000,33.0744,33.1511,33.0048,33.0963,289428.50312945,0
+SPTL.US,D,20171002,000000,33.1799,33.2049,33.0246,33.0386,307462.78363598,0
+SPTL.US,D,20171003,000000,32.963,33.1013,32.953,33.0714,55867.89448588,0
+SPTL.US,D,20171004,000000,33.1013,33.1013,32.937,33.0794,36635.146029005,0
+SPTL.US,D,20171005,000000,33.0436,33.0436,32.9012,32.939,96459.089792668,0
+SPTL.US,D,20171006,000000,32.7409,32.961,32.7141,32.8694,33814.275949773,0
+SPTL.US,D,20171009,000000,32.8843,32.9918,32.8843,32.954,25702.265305256,0
+SPTL.US,D,20171010,000000,32.9818,33.1799,32.9818,33.0186,250254.77494581,0
+SPTL.US,D,20171011,000000,33.1103,33.1103,33.0386,33.0744,63474.599699535,0
+SPTL.US,D,20171012,000000,33.1073,33.2197,33.0266,33.2147,97527.966489358,0
+SPTL.US,D,20171013,000000,33.38,33.4477,33.2625,33.4278,76147.418805489,0
+SPTL.US,D,20171016,000000,33.371,33.4338,33.3063,33.4158,18448.168851504,0
+SPTL.US,D,20171017,000000,33.2884,33.4816,33.2884,33.4626,38519.744415273,0
+SPTL.US,D,20171018,000000,33.2437,33.2695,33.1381,33.2536,226998.67012592,0
+SPTL.US,D,20171019,000000,33.4068,33.4905,33.3063,33.3342,72701.697875373,0
+SPTL.US,D,20171020,000000,32.9679,33.0186,32.8912,32.9679,61523.698811406,0
+SPTL.US,D,20171023,000000,32.9958,33.0973,32.9868,33.0226,134313.8000226,0
+SPTL.US,D,20171024,000000,32.8186,32.8823,32.7609,32.8385,119253.08626623,0
+SPTL.US,D,20171025,000000,32.5976,32.7091,32.5697,32.6852,110058.13475797,0
+SPTL.US,D,20171026,000000,32.7319,32.7319,32.5777,32.5876,43970.613735043,0
+SPTL.US,D,20171027,000000,32.6852,32.7897,32.6473,32.7787,64274.24805533,0
+SPTL.US,D,20171030,000000,32.939,33.0674,32.8724,33.0575,45295.659188927,0
+SPTL.US,D,20171031,000000,33.0744,33.1381,33.0744,33.0913,84829.028216004,0
+SPTL.US,D,20171101,000000,33.0993,33.3163,33.0993,33.2317,289922.75814333,0
+SPTL.US,D,20171102,000000,33.2954,33.4058,33.2775,33.369,114852.00655929,0
+SPTL.US,D,20171103,000000,33.4058,33.4616,33.3392,33.4428,88581.147071393,0
+SPTL.US,D,20171106,000000,33.5433,33.6,33.4895,33.5811,85567.396986743,0
+SPTL.US,D,20171107,000000,33.6737,33.7473,33.6577,33.7125,70668.421151595,0
+SPTL.US,D,20171108,000000,33.7025,33.7403,33.5921,33.6079,39556.474444392,0
+SPTL.US,D,20171109,000000,33.4895,33.5651,33.4298,33.5224,82436.110648792,0
+SPTL.US,D,20171110,000000,33.2227,33.2317,33.0366,33.0654,142099.32107461,0
+SPTL.US,D,20171113,000000,33.2516,33.2516,33.0993,33.1361,60569.344617934,0
+SPTL.US,D,20171114,000000,33.2127,33.3412,33.2127,33.3322,39059.205680425,0
+SPTL.US,D,20171115,000000,33.5622,33.7125,33.4586,33.6935,85914.98282984,0
+SPTL.US,D,20171116,000000,33.5263,33.6079,33.369,33.369,125003.32142774,0
+SPTL.US,D,20171117,000000,33.5433,33.6477,33.5263,33.6477,130360.7644949,0
+SPTL.US,D,20171120,000000,33.5622,33.6179,33.5263,33.6179,102477.54871172,0
+SPTL.US,D,20171121,000000,33.822,33.8498,33.6079,33.7025,81353.169785041,0
+SPTL.US,D,20171122,000000,33.6935,33.831,33.6677,33.831,62779.428013344,0
+SPTL.US,D,20171124,000000,33.7842,33.7842,33.7055,33.7304,80105.477249996,0
+SPTL.US,D,20171127,000000,33.7563,33.7752,33.6677,33.6856,135882.95923333,0
+SPTL.US,D,20171128,000000,33.7125,33.822,33.6767,33.7215,81140.198112392,0
+SPTL.US,D,20171129,000000,33.4328,33.4616,33.3243,33.4238,99538.137795819,0
+SPTL.US,D,20171130,000000,33.397,33.4058,33.1361,33.2954,87411.812038549,0
+SPTL.US,D,20171201,000000,33.5592,34.0131,33.379,33.7533,130253.27407521,0
+SPTL.US,D,20171204,000000,33.6249,33.7812,33.5502,33.7443,161847.42079595,0
+SPTL.US,D,20171205,000000,33.6995,33.9643,33.6995,33.9295,621404.12537062,0
+SPTL.US,D,20171206,000000,34.0897,34.1615,34.0211,34.0709,121311.47757405,0
+SPTL.US,D,20171207,000000,34.1057,34.1157,33.6876,33.8011,151206.87383042,0
+SPTL.US,D,20171208,000000,33.7443,33.7722,33.6737,33.7533,133460.90874864,0
+SPTL.US,D,20171211,000000,33.829,33.8648,33.6995,33.6995,109898.40600348,0
+SPTL.US,D,20171212,000000,33.6447,33.6995,33.5104,33.6737,128404.84068996,0
+SPTL.US,D,20171213,000000,33.811,33.9295,33.7443,33.9285,185190.92436829,0
+SPTL.US,D,20171214,000000,33.8748,34.1057,33.7981,34.0808,220522.121194,0
+SPTL.US,D,20171215,000000,34.0509,34.242,33.9952,34.1903,1801971.4047803,0
+SPTL.US,D,20171218,000000,34.1057,34.1057,33.829,33.8926,301995.84098244,0
+SPTL.US,D,20171219,000000,33.6886,33.6886,33.3532,33.4756,172657.74234959,0
+SPTL.US,D,20171220,000000,33.1551,33.2536,33.0834,33.1103,159647.38323416,0
+SPTL.US,D,20171221,000000,33.1281,33.3442,33.1281,33.2884,143949.76362658,0
+SPTL.US,D,20171222,000000,33.3252,33.3621,33.2785,33.3442,92941.03886052,0
+SPTL.US,D,20171226,000000,33.381,33.5303,33.381,33.4457,49546.051391645,0
+SPTL.US,D,20171227,000000,33.5941,33.8916,33.5891,33.8628,92523.132182115,0
+SPTL.US,D,20171228,000000,33.809,33.8359,33.7423,33.809,61486.529227028,0
+SPTL.US,D,20171229,000000,33.7792,33.9643,33.7792,33.9544,322329.61280357,0
+SPTL.US,D,20180102,000000,33.7891,33.7891,33.4178,33.5472,2640943.1716786,0
+SPTL.US,D,20180103,000000,33.6517,33.7254,33.5472,33.6886,318215.84393802,0
+SPTL.US,D,20180104,000000,33.5761,33.7075,33.5104,33.6886,1833904.0960939,0
+SPTL.US,D,20180105,000000,33.6319,33.6975,33.4895,33.5761,177984.04333253,0
+SPTL.US,D,20180108,000000,33.6617,33.6617,33.4457,33.5661,170369.30145198,0
+SPTL.US,D,20180109,000000,33.3532,33.3532,33.0834,33.1013,392751.91103158,0
+SPTL.US,D,20180110,000000,32.8355,33.1202,32.7807,33.0674,436158.9535008,0
+SPTL.US,D,20180111,000000,33.0226,33.2655,32.955,33.2049,188417.64612559,0
+SPTL.US,D,20180112,000000,33.1381,33.3153,33.1013,33.2536,120652.47088887,0
+SPTL.US,D,20180116,000000,33.4368,33.4556,33.2695,33.4,195683.79757969,0
+SPTL.US,D,20180117,000000,33.39,33.5383,33.2745,33.3342,99674.76113299,0
+SPTL.US,D,20180118,000000,33.1013,33.165,32.9948,33.0485,134933.62795667,0
+SPTL.US,D,20180119,000000,32.9748,33.0048,32.8455,32.8714,256657.98929232,0
+SPTL.US,D,20180122,000000,32.9948,33.0316,32.8544,32.8882,302150.54682011,0
+SPTL.US,D,20180123,000000,33.0744,33.1551,32.931,33.0485,152264.70011013,0
+SPTL.US,D,20180124,000000,32.8455,32.8882,32.7499,32.8714,763199.05768667,0
+SPTL.US,D,20180125,000000,32.9072,33.1481,32.8255,33.1381,102846.2308054,0
+SPTL.US,D,20180126,000000,33.0913,33.0913,32.8882,32.9948,114477.29696542,0
+SPTL.US,D,20180129,000000,32.8544,32.8544,32.6901,32.8156,224534.42714004,0
+SPTL.US,D,20180130,000000,32.7111,32.7111,32.5289,32.6215,240439.99550345,0
+SPTL.US,D,20180131,000000,32.8455,32.8455,32.5836,32.8057,81823.314798246,0
+SPTL.US,D,20180201,000000,32.7698,32.7997,32.3079,32.3169,258161.85058457,0
+SPTL.US,D,20180202,000000,32.1487,32.1865,31.9267,32.0192,385519.91541178,0
+SPTL.US,D,20180205,000000,31.9167,32.5996,31.7983,32.3736,298256.78171075,0
+SPTL.US,D,20180206,000000,32.3079,32.3457,32.0949,32.1586,350512.19442849,0
+SPTL.US,D,20180207,000000,32.2243,32.2243,31.7733,31.861,251939.46124312,0
+SPTL.US,D,20180208,000000,31.646,31.9068,31.5782,31.8251,124513.08474732,0
+SPTL.US,D,20180209,000000,31.6659,31.8869,31.5644,31.5644,1480718.7053403,0
+SPTL.US,D,20180212,000000,31.7615,31.9466,31.6708,31.7315,230567.9548095,0
+SPTL.US,D,20180213,000000,31.7783,31.8789,31.7196,31.861,271426.36929047,0
+SPTL.US,D,20180214,000000,31.7693,31.7693,31.4708,31.5354,75745.585460869,0
+SPTL.US,D,20180215,000000,31.638,31.7943,31.628,31.628,96881.014804519,0
+SPTL.US,D,20180216,000000,31.8789,31.9406,31.7047,31.7783,61517.671311236,0
+SPTL.US,D,20180220,000000,31.6748,31.7365,31.6748,31.6748,120828.27297714,0
+SPTL.US,D,20180221,000000,31.6659,31.6947,31.2627,31.2836,172262.9410885,0
+SPTL.US,D,20180222,000000,31.425,31.5265,31.3683,31.4061,69788.406126878,0
+SPTL.US,D,20180223,000000,31.5722,31.6848,31.5504,31.628,74966.028772307,0
+SPTL.US,D,20180226,000000,31.7963,31.8471,31.638,31.6748,156547.23898041,0
+SPTL.US,D,20180227,000000,31.7873,31.7873,31.4429,31.638,127699.62317015,0
+SPTL.US,D,20180228,000000,31.7693,31.8331,31.7047,31.8291,46161.610046584,0
+SPTL.US,D,20180301,000000,31.8151,32.0959,31.7375,32.0472,239307.83005499,0
+SPTL.US,D,20180302,000000,31.8699,31.9167,31.7166,31.7515,186700.8131607,0
+SPTL.US,D,20180305,000000,31.9068,31.9068,31.5722,31.6748,1142766.8166813,0
+SPTL.US,D,20180306,000000,31.7693,31.861,31.7047,31.7127,74535.062510202,0
+SPTL.US,D,20180307,000000,31.852,31.8619,31.6897,31.6947,46089.280044552,0
+SPTL.US,D,20180308,000000,31.8053,31.9416,31.7883,31.8699,43674.261643385,0
+SPTL.US,D,20180309,000000,31.6559,31.7515,31.5922,31.6748,74678.717930903,0
+SPTL.US,D,20180312,000000,31.7415,31.8789,31.7415,31.8699,119561.49335823,0
+SPTL.US,D,20180313,000000,31.9366,32.0472,31.852,32.0202,65301.936834196,0
+SPTL.US,D,20180314,000000,32.066,32.3179,32.066,32.2721,97981.033585417,0
+SPTL.US,D,20180315,000000,32.2621,32.3179,32.2064,32.2811,43172.974545972,0
+SPTL.US,D,20180316,000000,32.1676,32.1975,32.0959,32.1676,45032.458348201,0
+SPTL.US,D,20180319,000000,32.0292,32.2044,31.9914,32.066,59040.368741654,0
+SPTL.US,D,20180320,000000,31.8968,32.0004,31.8968,31.9366,37011.864789586,0
+SPTL.US,D,20180321,000000,31.852,31.9824,31.7415,31.9734,48836.815538391,0
+SPTL.US,D,20180322,000000,32.2721,32.4074,32.1397,32.2771,84701.446129087,0
+SPTL.US,D,20180323,000000,32.1397,32.291,32.1228,32.2521,57917.244543442,0
+SPTL.US,D,20180326,000000,32.2253,32.3179,32.1397,32.1397,99491.926961187,0
+SPTL.US,D,20180327,000000,32.1875,32.496,32.1676,32.4672,112619.82232993,0
+SPTL.US,D,20180328,000000,32.5896,32.6245,32.4592,32.5339,128836.81153543,0
+SPTL.US,D,20180329,000000,32.6075,32.7817,32.6075,32.7071,200362.14229442,0
+SPTL.US,D,20180402,000000,32.6315,32.9231,32.5767,32.7619,520314.91086456,0
+SPTL.US,D,20180403,000000,32.6593,32.6593,32.512,32.522,354560.66537553,0
+SPTL.US,D,20180404,000000,32.6414,32.6593,32.4562,32.4652,973032.41191379,0
+SPTL.US,D,20180405,000000,32.288,32.3159,32.2024,32.2413,190159.59367452,0
+SPTL.US,D,20180406,000000,32.4562,32.5767,32.3517,32.5508,552538.931353,0
+SPTL.US,D,20180409,000000,32.4652,32.5966,32.3746,32.5866,94774.403495349,0
+SPTL.US,D,20180410,000000,32.6145,32.6145,32.4742,32.5687,87334.459119709,0
+SPTL.US,D,20180411,000000,32.7419,32.7559,32.5966,32.6683,63160.165107371,0
+SPTL.US,D,20180412,000000,32.5588,32.5687,32.3716,32.4384,63469.576782728,0
+SPTL.US,D,20180413,000000,32.4094,32.5508,32.4094,32.503,75980.657967472,0
+SPTL.US,D,20180416,000000,32.3059,32.514,32.2979,32.503,66078.479772673,0
+SPTL.US,D,20180417,000000,32.493,32.6773,32.493,32.6056,48627.862199188,0
+SPTL.US,D,20180418,000000,32.6056,32.6066,32.3328,32.3437,57504.360781845,0
+SPTL.US,D,20180419,000000,32.1188,32.1188,31.9486,32.1019,83419.597759749,0
+SPTL.US,D,20180420,000000,31.9794,32.0262,31.858,31.8669,47605.196337131,0
+SPTL.US,D,20180423,000000,31.8301,31.8928,31.7684,31.8839,118990.89000887,0
+SPTL.US,D,20180424,000000,31.8003,31.8481,31.6997,31.7365,129122.1132101,0
+SPTL.US,D,20180425,000000,31.5972,31.633,31.4648,31.5216,132561.80664006,0
+SPTL.US,D,20180426,000000,31.6609,31.7733,31.6509,31.7276,33748.978031272,0
+SPTL.US,D,20180427,000000,31.8481,31.9834,31.8481,31.9704,238214.84335763,0
+SPTL.US,D,20180430,000000,32.0342,32.1357,32.0162,32.0442,307252.82571342,0
+SPTL.US,D,20180501,000000,32.0212,32.0212,31.8799,31.9078,291672.74235915,0
+SPTL.US,D,20180502,000000,31.9834,32.0302,31.8839,31.8879,45316.75543952,0
+SPTL.US,D,20180503,000000,32.0392,32.1307,31.9974,32.0392,1587147.2804129,0
+SPTL.US,D,20180504,000000,32.1138,32.1238,31.9376,32.067,177359.19248165,0
+SPTL.US,D,20180507,000000,32.067,32.077,32.0112,32.0302,142566.45233772,0
+SPTL.US,D,20180508,000000,31.9466,32.057,31.8978,32.0014,53777.356510494,0
+SPTL.US,D,20180509,000000,31.8341,31.9177,31.8043,31.8141,115798.32408586,0
+SPTL.US,D,20180510,000000,31.9466,32.057,31.8978,32.0482,84758.707380696,0
+SPTL.US,D,20180511,000000,32.1606,32.1606,32.0112,32.0969,94971.301834212,0
+SPTL.US,D,20180514,000000,31.9924,32.056,31.9566,31.9566,62438.874253778,0
+SPTL.US,D,20180515,000000,31.7037,31.7037,31.4489,31.6012,151040.1129924,0
+SPTL.US,D,20180516,000000,31.6549,31.6649,31.4588,31.4588,113458.64943682,0
+SPTL.US,D,20180517,000000,31.4399,31.4787,31.3085,31.3185,232023.59610039,0
+SPTL.US,D,20180518,000000,31.412,31.6012,31.412,31.5912,595768.16256721,0
+SPTL.US,D,20180521,000000,31.5544,31.628,31.5255,31.6181,170655.60771002,0
+SPTL.US,D,20180522,000000,31.6012,31.6141,31.5166,31.5722,344035.64549658,0
+SPTL.US,D,20180523,000000,31.7405,31.8241,31.7216,31.7863,237600.03834035,0
+SPTL.US,D,20180524,000000,31.9744,32.067,31.9744,32.0212,71628.802845237,0
+SPTL.US,D,20180525,000000,32.1984,32.2741,32.1785,32.2541,790999.89763421,0
+SPTL.US,D,20180529,000000,32.5368,32.9778,32.4522,32.929,290401.94440678,0
+SPTL.US,D,20180530,000000,32.5827,32.7111,32.5468,32.7111,276994.77486354,0
+SPTL.US,D,20180531,000000,32.7678,32.8405,32.6056,32.6643,109012.3634786,0
+SPTL.US,D,20180601,000000,32.4702,32.5896,32.3766,32.4702,329877.04759889,0
+SPTL.US,D,20180604,000000,32.4423,32.4423,32.2453,32.2453,219386.94199546,0
+SPTL.US,D,20180605,000000,32.4134,32.4423,32.3199,32.3298,1323802.7842662,0
+SPTL.US,D,20180606,000000,32.1775,32.1775,31.9994,32.086,171591.87940299,0
+SPTL.US,D,20180607,000000,32.086,32.5279,32.086,32.3766,178014.18083338,0
+SPTL.US,D,20180608,000000,32.292,32.3477,32.2631,32.2821,92898.846359335,0
+SPTL.US,D,20180611,000000,32.1775,32.2453,32.1297,32.2064,137908.19929022,0
+SPTL.US,D,20180612,000000,32.1297,32.2531,32.1228,32.2253,133904.93459444,0
+SPTL.US,D,20180613,000000,32.2453,32.3009,32.056,32.2064,44093.172905152,0
+SPTL.US,D,20180614,000000,32.3388,32.4702,32.2821,32.4512,70950.709076191,0
+SPTL.US,D,20180615,000000,32.6205,32.6783,32.4752,32.489,72531.923287271,0
+SPTL.US,D,20180618,000000,32.5368,32.5368,32.4045,32.4612,140857.65603973,0
+SPTL.US,D,20180619,000000,32.6643,32.7299,32.5827,32.6374,212414.12888294,0
+SPTL.US,D,20180620,000000,32.5926,32.5926,32.3667,32.3667,83000.686497983,0
+SPTL.US,D,20180621,000000,32.489,32.5827,32.4612,32.5279,39631.818196509,0
+SPTL.US,D,20180622,000000,32.4334,32.5558,32.4334,32.5368,44511.079583557,0
+SPTL.US,D,20180625,000000,32.5648,32.6921,32.5648,32.6275,111807.11439043,0
+SPTL.US,D,20180626,000000,32.6205,32.6743,32.5926,32.6473,55796.56906721,0
+SPTL.US,D,20180627,000000,32.8564,32.9788,32.8236,32.9689,2306782.580626,0
+SPTL.US,D,20180628,000000,32.93,33.0038,32.8922,32.9689,148069.55999229,0
+SPTL.US,D,20180629,000000,32.9788,33.0475,32.8355,32.8644,1619455.6859038,0
+SPTL.US,D,20180702,000000,32.9211,32.93,32.8166,32.8464,882331.59394953,0
+SPTL.US,D,20180703,000000,32.8644,33.0087,32.8644,33.0087,119661.95169438,0
+SPTL.US,D,20180705,000000,33.0426,33.1441,33.0326,33.0615,1252251.3343398,0
+SPTL.US,D,20180706,000000,33.1719,33.2307,33.1162,33.1919,219393.97407899,0
+SPTL.US,D,20180709,000000,33.0256,33.0356,32.9689,32.9988,61236.387970002,0
+SPTL.US,D,20180710,000000,32.95,33.0256,32.95,33.0087,73026.178301153,0
+SPTL.US,D,20180711,000000,33.0973,33.1451,33.0306,33.1242,1488735.2805655,0
+SPTL.US,D,20180712,000000,33.0615,33.1242,33.0426,33.0883,240305.38133301,0
+SPTL.US,D,20180713,000000,33.1521,33.2217,33.1441,33.1719,403908.81384496,0
+SPTL.US,D,20180716,000000,33.0615,33.0615,32.9112,33.0525,252018.82332869,0
+SPTL.US,D,20180717,000000,33.0883,33.0973,32.9788,33.0087,90383.369622014,0
+SPTL.US,D,20180718,000000,33.0256,33.0256,32.8564,32.8833,878367.50800484,0
+SPTL.US,D,20180719,000000,32.9211,33.0883,32.9211,33.0714,85757.263242076,0
+SPTL.US,D,20180720,000000,32.9012,32.9012,32.6464,32.6832,1009922.7221167,0
+SPTL.US,D,20180723,000000,32.5916,32.5916,32.2811,32.3189,271433.401374,0
+SPTL.US,D,20180724,000000,32.3099,32.4374,32.2621,32.4124,149025.92335249,0
+SPTL.US,D,20180725,000000,32.508,32.5458,32.2959,32.3557,85958.179914386,0
+SPTL.US,D,20180726,000000,32.4224,32.4502,32.2741,32.2999,129022.65945731,0
+SPTL.US,D,20180727,000000,32.4502,32.4502,32.3288,32.3557,122341.17551964,0
+SPTL.US,D,20180730,000000,32.2044,32.3378,32.2044,32.2333,343151.61213842,0
+SPTL.US,D,20180731,000000,32.4413,32.4482,32.3756,32.4035,295116.45412254,0
+SPTL.US,D,20180801,000000,32.1098,32.2433,32.0352,32.1566,344124.0488324,0
+SPTL.US,D,20180802,000000,32.2133,32.2153,32.1098,32.1845,291772.19611194,0
+SPTL.US,D,20180803,000000,32.2521,32.3657,32.2333,32.3288,421334.3168344,0
+SPTL.US,D,20180806,000000,32.4224,32.504,32.3696,32.3756,105155.76795361,0
+SPTL.US,D,20180807,000000,32.3189,32.3189,32.2044,32.2183,470848.22155848,0
+SPTL.US,D,20180808,000000,32.2233,32.3099,32.2044,32.2521,181546.29593259,0
+SPTL.US,D,20180809,000000,32.3756,32.517,32.3378,32.488,158919.06029703,0
+SPTL.US,D,20180810,000000,32.6374,32.7977,32.6374,32.7309,145210.51574532,0
+SPTL.US,D,20180813,000000,32.6275,32.7309,32.6105,32.6842,578239.18749154,0
+SPTL.US,D,20180814,000000,32.6921,32.6921,32.5727,32.5976,82057.382721488,0
+SPTL.US,D,20180815,000000,32.7221,32.8375,32.7091,32.7777,132275.50038201,0
+SPTL.US,D,20180816,000000,32.7877,32.8076,32.6275,32.7777,97846.419414969,0
+SPTL.US,D,20180817,000000,32.8574,32.9132,32.7589,32.8076,1238711.5597929,0
+SPTL.US,D,20180820,000000,32.9898,33.0575,32.9798,33.0276,132104.72121054,0
+SPTL.US,D,20180821,000000,32.9122,32.951,32.8594,32.941,108944.05181001,0
+SPTL.US,D,20180822,000000,33.0814,33.0993,32.9898,33.0535,114918.30906114,0
+SPTL.US,D,20180823,000000,33.0814,33.1361,33.0326,33.1182,2064316.3404823,0
+SPTL.US,D,20180824,000000,32.9998,33.1551,32.96,33.1461,1037174.0549654,0
+SPTL.US,D,20180827,000000,33.0446,33.0535,32.951,32.9698,135473.08922182,0
+SPTL.US,D,20180828,000000,32.8275,32.8345,32.7399,32.7877,1309030.3859346,0
+SPTL.US,D,20180829,000000,32.8176,32.8574,32.7191,32.8275,116765.73786303,0
+SPTL.US,D,20180830,000000,32.9221,32.941,32.8474,32.8932,168815.21099167,0
+SPTL.US,D,20180831,000000,33.0446,33.0535,32.7977,32.8275,223008.46501385,0
+SPTL.US,D,20180904,000000,32.6275,32.6473,32.5717,32.6374,496182.80935341,0
+SPTL.US,D,20180905,000000,32.5807,32.6195,32.525,32.5717,301165.05054244,0
+SPTL.US,D,20180906,000000,32.6006,32.7309,32.5717,32.6842,346321.0726441,0
+SPTL.US,D,20180907,000000,32.4682,32.4682,32.3746,32.4114,167263.12969807,0
+SPTL.US,D,20180910,000000,32.4413,32.5349,32.4314,32.526,198609.14432852,0
+SPTL.US,D,20180911,000000,32.3746,32.4164,32.2611,32.2989,398490.09119275,0
+SPTL.US,D,20180912,000000,32.4025,32.4214,32.3467,32.3547,312929.72628954,0
+SPTL.US,D,20180913,000000,32.4871,32.516,32.3836,32.4025,92497.013014716,0
+SPTL.US,D,20180914,000000,32.2223,32.3189,32.1725,32.2611,77663.335098068,0
+SPTL.US,D,20180917,000000,32.1636,32.3179,32.1417,32.2611,108738.1122209,0
+SPTL.US,D,20180918,000000,32.1347,32.1347,31.9008,31.9406,93609.086795951,0
+SPTL.US,D,20180919,000000,31.8908,31.8908,31.633,31.7505,230754.80731475,0
+SPTL.US,D,20180920,000000,31.7605,31.9207,31.7405,31.8908,103124.50039655,0
+SPTL.US,D,20180921,000000,31.7863,31.9088,31.7863,31.8819,257516.90806645,0
+SPTL.US,D,20180924,000000,31.7863,31.9127,31.7863,31.8161,144309.40447002,0
+SPTL.US,D,20180925,000000,31.7216,31.7863,31.6987,31.7773,110724.17352668,0
+SPTL.US,D,20180926,000000,31.8361,31.9954,31.7684,31.9774,761997.57598625,0
+SPTL.US,D,20180927,000000,31.9306,32.0232,31.8908,32.0142,126909.01606461,0
+SPTL.US,D,20180928,000000,32.061,32.061,31.9137,31.9306,1006674.9041087,0
+SPTL.US,D,20181001,000000,31.8161,31.8639,31.6728,31.6728,664031.61115126,0
+SPTL.US,D,20181002,000000,31.8451,31.9526,31.8261,31.9107,86858.286606335,0
+SPTL.US,D,20181003,000000,31.7206,31.7445,31.1821,31.3323,135281.21379977,0
+SPTL.US,D,20181004,000000,31.1821,31.2269,31.0676,31.1532,307715.9386431,0
+SPTL.US,D,20181005,000000,30.984,31.0487,30.7471,30.8785,1024108.4437651,0
+SPTL.US,D,20181008,000000,30.8695,30.8895,30.757,30.757,426158.32613656,0
+SPTL.US,D,20181009,000000,30.9283,31.0866,30.8983,31.0866,518716.61873633,0
+SPTL.US,D,20181010,000000,30.9083,31.0198,30.8018,31.0118,295598.65413608,0
+SPTL.US,D,20181011,000000,31.1532,31.419,31.0676,31.3811,167355.55136733,0
+SPTL.US,D,20181012,000000,31.2458,31.3911,31.2169,31.2557,713817.75796632,0
+SPTL.US,D,20181015,000000,31.2836,31.3423,31.2169,31.2458,273144.20683872,0
+SPTL.US,D,20181016,000000,31.2458,31.3175,31.1731,31.3125,141805.98273304,0
+SPTL.US,D,20181017,000000,31.2925,31.3423,31.1244,31.1244,114227.15570841,0
+SPTL.US,D,20181018,000000,31.0487,31.2289,31.0198,31.1432,93289.629286978,0
+SPTL.US,D,20181019,000000,31.0776,31.1114,30.987,31.0487,53205.748577772,0
+SPTL.US,D,20181022,000000,31.1333,31.1532,31.0158,31.0288,148507.55833794,0
+SPTL.US,D,20181023,000000,31.3323,31.4051,31.0964,31.1064,191769.94080308,0
+SPTL.US,D,20181024,000000,31.2358,31.3623,31.201,31.3225,190116.39658997,0
+SPTL.US,D,20181025,000000,31.2925,31.3323,31.204,31.209,347978.63519066,0
+SPTL.US,D,20181026,000000,31.3911,31.4946,31.3653,31.3911,880907.09474285,0
+SPTL.US,D,20181029,000000,31.3523,31.413,31.206,31.3523,326912.52209895,0
+SPTL.US,D,20181030,000000,31.201,31.2836,31.1552,31.201,282832.40877751,0
+SPTL.US,D,20181031,000000,31.0866,31.1333,30.9661,31.0198,91888.235497616,0
+SPTL.US,D,20181101,000000,30.9183,31.1014,30.9143,31.0676,2154575.1417675,0
+SPTL.US,D,20181102,000000,31.0019,31.0019,30.6496,30.6684,2117281.9936367,0
+SPTL.US,D,20181105,000000,30.8297,30.8785,30.7829,30.8197,234849.48909643,0
+SPTL.US,D,20181106,000000,30.8397,30.8785,30.7859,30.7939,83772.206519653,0
+SPTL.US,D,20181107,000000,30.992,31.0586,30.8009,30.8297,143667.47570199,0
+SPTL.US,D,20181108,000000,30.9283,30.9283,30.7989,30.8009,423158.64021898,0
+SPTL.US,D,20181109,000000,30.8785,31.0586,30.8695,31.0198,551337.44965259,0
+SPTL.US,D,20181112,000000,31.1632,31.2747,31.1632,31.2557,121534.49508032,0
+SPTL.US,D,20181113,000000,31.1532,31.209,31.0866,31.209,3036675.6815438,0
+SPTL.US,D,20181114,000000,31.0776,31.3483,31.0388,31.2468,179752.11004886,0
+SPTL.US,D,20181115,000000,31.3235,31.3623,31.1244,31.2468,106789.22049948,0
+SPTL.US,D,20181116,000000,31.2657,31.4289,31.201,31.3911,145688.69742542,0
+SPTL.US,D,20181119,000000,31.3333,31.4956,31.3333,31.4956,592035.1307957,0
+SPTL.US,D,20181120,000000,31.5334,31.6002,31.4678,31.5156,317345.87474692,0
+SPTL.US,D,20181121,000000,31.4678,31.5056,31.3732,31.4867,153185.90305267,0
+SPTL.US,D,20181123,000000,31.6748,31.6818,31.5156,31.5156,757189.64001788,0
+SPTL.US,D,20181126,000000,31.4678,31.5156,31.4349,31.4578,253656.29420801,0
+SPTL.US,D,20181127,000000,31.4289,31.5624,31.4289,31.5056,68807.932766005,0
+SPTL.US,D,20181128,000000,31.4289,31.4867,31.3393,31.3533,1524700.3694923,0
+SPTL.US,D,20181129,000000,31.4867,31.5534,31.3971,31.4578,101653.79035524,0
+SPTL.US,D,20181130,000000,31.5624,31.6092,31.4867,31.5713,779613.9498144,0
+SPTL.US,D,20181203,000000,31.5056,31.7893,31.4906,31.7893,357490.03045782,0
+SPTL.US,D,20181204,000000,32.0362,32.5428,32.0182,32.3049,531399.4836759,0
+SPTL.US,D,20181206,000000,32.523,32.6921,32.4284,32.4284,383951.7607844,0
+SPTL.US,D,20181207,000000,32.3328,32.513,32.2611,32.4752,199652.90644117,0
+SPTL.US,D,20181210,000000,32.6185,32.7111,32.494,32.6265,353397.35784286,0
+SPTL.US,D,20181211,000000,32.6464,32.7299,32.523,32.5896,369049.77119917,0
+SPTL.US,D,20181212,000000,32.5428,32.5618,32.4384,32.4562,690029.22396482,0
+SPTL.US,D,20181213,000000,32.504,32.5269,32.3706,32.3995,704380.70186792,0
+SPTL.US,D,20181214,000000,32.523,32.5687,32.4294,32.493,307245.79362989,0
+SPTL.US,D,20181217,000000,32.5329,32.7111,32.5329,32.6743,525630.16143052,0
+SPTL.US,D,20181218,000000,32.7211,32.9221,32.6921,32.8654,420226.26138661,0
+SPTL.US,D,20181219,000000,32.9918,33.4,32.959,33.2934,676578.85733702,0
+SPTL.US,D,20181220,000000,33.5144,33.5144,33.1501,33.1689,5848303.59385,0
+SPTL.US,D,20181221,000000,33.2576,33.2835,33.0754,33.1401,658670.14975067,0
+SPTL.US,D,20181224,000000,33.2576,33.3322,33.1989,33.3034,303055.67642887,0
+SPTL.US,D,20181226,000000,33.2476,33.3432,32.9718,32.9718,198356.99390477,0
+SPTL.US,D,20181227,000000,33.3034,33.3522,32.9818,32.9918,428477.90911839,0
+SPTL.US,D,20181228,000000,33.0754,33.2377,33.0754,33.2377,1143050.1091892,0
+SPTL.US,D,20181231,000000,33.1501,34.1335,33.1023,33.4178,3296979.3038552,0
+SPTL.US,D,20190102,000000,33.4268,33.5612,33.3422,33.5423,15977314.702519,0
+SPTL.US,D,20190103,000000,33.6079,34.029,33.5901,33.9434,2490448.5474515,0
+SPTL.US,D,20190104,000000,33.6079,33.6447,33.4208,33.5343,1411706.8421519,0
+SPTL.US,D,20190107,000000,33.6677,33.6856,33.4178,33.4566,549906.92294574,0
+SPTL.US,D,20190108,000000,33.4178,33.5054,33.3322,33.38,1060034.3539409,0
+SPTL.US,D,20190109,000000,33.3322,33.37,33.1989,33.2934,482569.70022104,0
+SPTL.US,D,20190110,000000,33.3034,33.3522,31.9784,33.0933,14418974.854582,0
+SPTL.US,D,20190111,000000,33.2088,33.3123,33.1669,33.2088,760092.88593276,0
+SPTL.US,D,20190114,000000,33.1989,33.2595,33.0565,33.0933,596793.84217936,0
+SPTL.US,D,20190115,000000,33.1401,33.1401,32.9818,33.0018,645376.49812728,0
+SPTL.US,D,20190116,000000,32.8743,33.0844,32.8743,33.0216,616196.36522434,0
+SPTL.US,D,20190117,000000,33.0376,33.1182,32.964,33.0296,278003.37655854,0
+SPTL.US,D,20190118,000000,32.952,33.0067,32.8076,32.8574,673000.53140319,0
+SPTL.US,D,20190122,000000,33.0754,33.1789,33.0117,33.0844,451181.49308942,0
+SPTL.US,D,20190123,000000,32.962,33.1451,32.942,33.0664,251491.41706387,0
+SPTL.US,D,20190124,000000,33.2476,33.3223,33.1789,33.2835,163698.8679313,0
+SPTL.US,D,20190125,000000,33.1401,33.1689,33.0664,33.1212,720718.24107681,0
+SPTL.US,D,20190128,000000,33.1301,33.2277,33.0834,33.0933,920879.46669892,0
+SPTL.US,D,20190129,000000,33.1401,33.2576,33.0893,33.2377,718406.69476188,0
+SPTL.US,D,20190130,000000,33.2088,33.2407,33.1023,33.2277,278394.15948618,0
+SPTL.US,D,20190131,000000,33.399,33.5791,33.399,33.5144,932968.62287181,0
+SPTL.US,D,20190201,000000,33.4666,33.4766,33.2725,33.3024,1419358.7536168,0
+SPTL.US,D,20190204,000000,33.1581,33.1879,33.0654,33.1491,704310.38103261,0
+SPTL.US,D,20190205,000000,33.2367,33.385,33.2267,33.3123,532819.96454914,0
+SPTL.US,D,20190206,000000,33.4268,33.4268,33.2437,33.3123,530799.74740906,0
+SPTL.US,D,20190207,000000,33.4566,33.5612,33.389,33.5423,227261.87096665,0
+SPTL.US,D,20190208,000000,33.6477,33.7135,33.6079,33.6856,960657.95406621,0
+SPTL.US,D,20190211,000000,33.5612,33.6477,33.5243,33.5711,533835.59832766,0
+SPTL.US,D,20190212,000000,33.5144,33.5243,33.371,33.4666,481535.98394201,0
+SPTL.US,D,20190213,000000,33.371,33.4188,33.2924,33.3621,403444.69633192,0
+SPTL.US,D,20190214,000000,33.6477,33.6477,33.4766,33.5522,584349.06349648,0
+SPTL.US,D,20190215,000000,33.4666,33.5901,33.4666,33.5901,342488.58711979,0
+SPTL.US,D,20190219,000000,33.7045,33.7384,33.5801,33.6677,234064.90949106,0
+SPTL.US,D,20190220,000000,33.5801,33.6079,33.4865,33.5901,294895.44578299,0
+SPTL.US,D,20190221,000000,33.3522,33.3621,33.2635,33.3123,425051.27527214,0
+SPTL.US,D,20190222,000000,33.4666,33.5711,33.4408,33.4865,509097.73304949,0
+SPTL.US,D,20190225,000000,33.38,33.4,33.3073,33.389,724690.36368838,0
+SPTL.US,D,20190226,000000,33.5423,33.5612,33.4238,33.5522,473731.37580612,0
+SPTL.US,D,20190227,000000,33.38,33.38,33.1391,33.2078,491942.46298431,0
+SPTL.US,D,20190228,000000,33.2367,33.2367,32.9908,33.0654,661879.79359082,0
+SPTL.US,D,20190301,000000,32.961,32.9908,32.7659,32.7748,1789340.7781755,0
+SPTL.US,D,20190304,000000,32.931,33.0744,32.8823,33.0366,1140274.4453612,0
+SPTL.US,D,20190305,000000,32.961,33.1023,32.951,33.1023,1095668.9349418,0
+SPTL.US,D,20190306,000000,33.1291,33.2835,33.1162,33.2367,2508026.7471119,0
+SPTL.US,D,20190307,000000,33.3432,33.4806,33.3133,33.4278,258435.0972589,0
+SPTL.US,D,20190308,000000,33.4676,33.6089,33.381,33.5622,597770.29720678,0
+SPTL.US,D,20190311,000000,33.5353,33.5353,33.4088,33.4676,287886.46766946,0
+SPTL.US,D,20190312,000000,33.4965,33.7254,33.4686,33.6777,2124571.2505081,0
+SPTL.US,D,20190313,000000,33.5721,33.6587,33.5721,33.6289,232448.53486233,0
+SPTL.US,D,20190314,000000,33.6089,33.6089,33.395,33.4,452225.25520207,0
+SPTL.US,D,20190315,000000,33.6189,33.6587,33.5253,33.6089,336462.09153385,0
+SPTL.US,D,20190318,000000,33.5721,33.6437,33.5433,33.5811,369405.39370916,0
+SPTL.US,D,20190319,000000,33.4378,33.5701,33.394,33.5433,245977.25899232,0
+SPTL.US,D,20190320,000000,33.601,33.9066,33.601,33.8788,220394.53910709,0
+SPTL.US,D,20190321,000000,33.9364,33.9793,33.8788,33.9364,449383.28887224,0
+SPTL.US,D,20190322,000000,34.263,34.5497,34.243,34.4421,1197865.2003122,0
+SPTL.US,D,20190325,000000,34.4511,34.7428,34.3586,34.5297,806513.67848662,0
+SPTL.US,D,20190326,000000,34.4242,34.5675,34.4004,34.471,451452.73059703,0
+SPTL.US,D,20190327,000000,34.5965,34.8482,34.5875,34.7936,351439.4248712,0
+SPTL.US,D,20190328,000000,34.8482,34.9468,34.7696,34.896,471268.13740361,0
+SPTL.US,D,20190329,000000,34.6542,34.8861,34.6542,34.8672,2073475.1269896,0
+SPTL.US,D,20190401,000000,34.6532,34.6532,34.3306,34.3874,2843327.5402798,0
+SPTL.US,D,20190402,000000,34.4053,34.48,34.3625,34.4501,532108.71952916,0
+SPTL.US,D,20190403,000000,34.1933,34.251,34.1255,34.1455,527349.00356213,0
+SPTL.US,D,20190404,000000,34.2032,34.261,34.1455,34.261,5684845.8259255,0
+SPTL.US,D,20190405,000000,34.2032,34.3326,34.1903,34.2898,330884.64471052,0
+SPTL.US,D,20190408,000000,34.261,34.2809,34.1644,34.1743,348823.48979773,0
+SPTL.US,D,20190409,000000,34.3476,34.3964,34.247,34.3098,668505.02086024,0
+SPTL.US,D,20190410,000000,34.3774,34.4412,34.3296,34.3774,1005116.7953149,0
+SPTL.US,D,20190411,000000,34.2998,34.3048,34.1455,34.1933,172850.62235502,0
+SPTL.US,D,20190412,000000,34.0012,34.04,33.9245,33.9534,363978.63439007,0
+SPTL.US,D,20190415,000000,33.9624,34.03,33.9614,34.03,775301.27344327,0
+SPTL.US,D,20190416,000000,33.9046,33.9295,33.81,33.8379,438356.98189587,0
+SPTL.US,D,20190417,000000,33.8001,33.9046,33.8001,33.829,334253.01272181,0
+SPTL.US,D,20190418,000000,33.9822,34.03,33.9624,34.0201,338547.60659243,0
+SPTL.US,D,20190422,000000,33.8946,33.9146,33.824,33.8379,669748.69506185,0
+SPTL.US,D,20190423,000000,33.9245,33.9434,33.8708,33.9146,242212.08055323,0
+SPTL.US,D,20190424,000000,34.0788,34.1933,34.0589,34.1843,400830.77042517,0
+SPTL.US,D,20190425,000000,34.1743,34.1933,34.0589,34.1255,329811.74968039,0
+SPTL.US,D,20190426,000000,34.2809,34.2968,34.2132,34.251,313916.22715059,0
+SPTL.US,D,20190429,000000,34.0967,34.1226,33.9992,34.0489,496274.22643931,0
+SPTL.US,D,20190430,000000,34.03,34.2221,34.0201,34.2221,519521.29000894,0
+SPTL.US,D,20190501,000000,34.2809,34.5099,34.268,34.3296,1214930.0578749,0
+SPTL.US,D,20190502,000000,34.2809,34.3118,34.1057,34.1933,281406.90498747,0
+SPTL.US,D,20190503,000000,34.261,34.3386,34.1983,34.2709,601310.4489729,0
+SPTL.US,D,20190506,000000,34.4611,34.471,34.3476,34.3874,478148.52884687,0
+SPTL.US,D,20190507,000000,34.5198,34.684,34.481,34.6253,442318.05409046,0
+SPTL.US,D,20190508,000000,34.684,34.7139,34.4511,34.4899,655109.90631733,0
+SPTL.US,D,20190509,000000,34.6542,34.7238,34.481,34.6064,548285.5254002,0
+SPTL.US,D,20190510,000000,34.6153,34.7517,34.5297,34.5675,1275542.5995774,0
+SPTL.US,D,20190513,000000,34.7428,34.904,34.7139,34.8492,2302062.0434101,0
+SPTL.US,D,20190514,000000,34.7896,34.8244,34.7089,34.7338,347088.57433233,0
+SPTL.US,D,20190515,000000,35.0015,35.0015,34.8692,34.9647,411392.9598885,0
+SPTL.US,D,20190516,000000,34.8592,34.8792,34.7946,34.8394,513972.9761031,0
+SPTL.US,D,20190517,000000,34.9926,34.9926,34.8394,34.9259,261381.54025833,0
+SPTL.US,D,20190520,000000,34.9558,35.0115,34.8244,34.8394,657284.8292951,0
+SPTL.US,D,20190521,000000,34.8194,34.8453,34.7338,34.7896,709376.49492491,0
+SPTL.US,D,20190522,000000,34.8394,35.0015,34.8394,34.9926,502344.92369315,0
+SPTL.US,D,20190523,000000,35.1449,35.4943,35.1449,35.3759,544333.49445586,0
+SPTL.US,D,20190524,000000,35.348,35.4057,35.2942,35.4057,379482.36940887,0
+SPTL.US,D,20190528,000000,35.5531,35.6954,35.4943,35.6665,2112247.0218286,0
+SPTL.US,D,20190529,000000,35.9144,35.9841,35.7422,35.7522,1738485.7546638,0
+SPTL.US,D,20190530,000000,35.8268,36.0637,35.7144,36.0537,474998.15542504,0
+SPTL.US,D,20190531,000000,36.2528,36.5137,36.224,36.5037,1917750.6417823,0
+SPTL.US,D,20190603,000000,36.5893,36.7814,36.5007,36.7336,14873952.668195,0
+SPTL.US,D,20190604,000000,36.4758,36.5535,36.2379,36.3395,1984066.2032283,0
+SPTL.US,D,20190605,000000,36.223,36.3295,36.1284,36.1364,1914479.7183571,0
+SPTL.US,D,20190606,000000,36.3395,36.5037,36.1563,36.233,732577.34765991,0
+SPTL.US,D,20190607,000000,36.5813,36.638,36.4758,36.5535,2164083.5232846,0
+SPTL.US,D,20190610,000000,36.2797,36.2797,36.1752,36.233,892318.15714669,0
+SPTL.US,D,20190611,000000,36.1852,36.2996,36.1652,36.2618,381857.20447557,0
+SPTL.US,D,20190612,000000,36.1852,36.2897,36.1752,36.2797,435081.03555386,0
+SPTL.US,D,20190613,000000,36.3195,36.4281,36.3096,36.4091,452074.56769783,0
+SPTL.US,D,20190614,000000,36.3892,36.5485,36.3892,36.4848,1239131.4756379,0
+SPTL.US,D,20190617,000000,36.4848,36.5624,36.3942,36.5435,3286743.6039844,0
+SPTL.US,D,20190618,000000,36.8213,36.8511,36.6182,36.7058,818407.94548738,0
+SPTL.US,D,20190619,000000,36.5893,36.8312,36.5236,36.7526,549879.79919498,0
+SPTL.US,D,20190620,000000,36.8809,37.0412,36.8213,36.8611,1602062.3295819,0
+SPTL.US,D,20190621,000000,36.7814,36.7814,36.4659,36.5037,730316.03051306,0
+SPTL.US,D,20190624,000000,36.6759,36.7774,36.658,36.7526,662466.47027397,0
+SPTL.US,D,20190625,000000,36.871,36.9477,36.8511,36.8809,433032.69007966,0
+SPTL.US,D,20190626,000000,36.8411,36.8411,36.6182,36.6282,530241.19906004,0
+SPTL.US,D,20190627,000000,36.7336,36.9347,36.653,36.8809,772527.61878203,0
+SPTL.US,D,20190628,000000,36.8013,36.9267,36.7526,36.8113,1578837.3668462,0
+SPTL.US,D,20190701,000000,36.8511,36.9129,36.5893,36.7814,1459770.1285019,0
+SPTL.US,D,20190702,000000,36.8809,37.086,36.8312,37.0362,1038346.4037483,0
+SPTL.US,D,20190703,000000,37.1328,37.3209,37.1148,37.2741,318992.3868765,0
+SPTL.US,D,20190705,000000,36.8611,36.8611,36.6182,36.8411,783679.49867859,0
+SPTL.US,D,20190708,000000,36.9865,37.0362,36.8611,36.8809,414065.15163023,0
+SPTL.US,D,20190709,000000,36.9079,36.9079,36.7456,36.871,707489.88737192,0
+SPTL.US,D,20190710,000000,36.8213,36.8213,36.5804,36.667,383182.24992946,0
+SPTL.US,D,20190711,000000,36.5425,36.5435,36.0986,36.1842,539385.92140023,0
+SPTL.US,D,20190712,000000,36.1454,36.2887,36.0906,36.232,539782.73182804,0
+SPTL.US,D,20190715,000000,36.2887,36.4559,36.2887,36.4459,652333.23790602,0
+SPTL.US,D,20190716,000000,36.222,36.3285,36.1592,36.3285,757000.77834591,0
+SPTL.US,D,20190717,000000,36.4459,36.7148,36.4459,36.7148,530024.20905395,0
+SPTL.US,D,20190718,000000,36.7247,36.7914,36.5087,36.7247,440513.82237311,0
+SPTL.US,D,20190719,000000,36.5893,36.6858,36.5744,36.648,423856.82565526,0
+SPTL.US,D,20190722,000000,36.8511,36.8511,36.638,36.6958,535537.36254212,0
+SPTL.US,D,20190723,000000,36.6082,36.6282,36.436,36.5127,372957.6004756,0
+SPTL.US,D,20190724,000000,36.6182,36.667,36.5714,36.658,329637.95675884,0
+SPTL.US,D,20190725,000000,36.4937,36.5425,36.3185,36.4838,356033.38458357,0
+SPTL.US,D,20190726,000000,36.6182,36.639,36.5127,36.5804,299438.17174392,0
+SPTL.US,D,20190729,000000,36.667,36.6958,36.5525,36.5804,552947.79678115,0
+SPTL.US,D,20190730,000000,36.7148,36.7296,36.5614,36.6759,1710389.567208,0
+SPTL.US,D,20190731,000000,36.638,37.076,36.638,36.9566,654684.9675554,0
+SPTL.US,D,20190801,000000,37.1528,37.7082,37.1458,37.6554,1137647.4598708,0
+SPTL.US,D,20190802,000000,37.7819,37.9938,37.7102,37.9938,1609773.5114652,0
+SPTL.US,D,20190805,000000,38.4697,38.6528,38.3333,38.6429,748925.93728577,0
+SPTL.US,D,20190806,000000,38.4597,38.9386,38.4398,38.9336,622284.14039534,0
+SPTL.US,D,20190807,000000,39.6115,39.7657,38.9047,38.9724,1426205.9938091,0
+SPTL.US,D,20190808,000000,38.7105,39.0699,38.4239,39.041,1886139.4171444,0
+SPTL.US,D,20190809,000000,39.1386,39.3606,38.9096,38.9624,1369779.5509742,0
+SPTL.US,D,20190812,000000,39.3994,39.8643,39.3656,39.7558,3720606.0799207,0
+SPTL.US,D,20190813,000000,39.9798,40.0086,39.5149,39.6214,1054075.1654401,0
+SPTL.US,D,20190814,000000,40.347,40.4944,40.2416,40.4944,1176789.0413869,0
+SPTL.US,D,20190815,000000,40.5621,41.253,40.4705,40.9404,614891.41143769,0
+SPTL.US,D,20190816,000000,40.6089,40.6765,40.2734,40.5899,1218669.1171465,0
+SPTL.US,D,20190819,000000,39.922,40.2117,39.9032,40.0683,723102.11739377,0
+SPTL.US,D,20190820,000000,40.4058,40.4745,40.2664,40.4456,564566.80794084,0
+SPTL.US,D,20190821,000000,40.2316,40.5213,40.145,40.2027,318671.92478417,0
+SPTL.US,D,20190822,000000,40.0285,40.2117,39.8932,39.94,266266.82914555,0
+SPTL.US,D,20190823,000000,39.8842,40.6387,39.8842,40.5621,413149.97618785,0
+SPTL.US,D,20190826,000000,40.5521,40.6387,40.377,40.4257,3340381.3234077,0
+SPTL.US,D,20190827,000000,40.7144,41.0349,40.7044,41.0081,387754.10880787,0
+SPTL.US,D,20190828,000000,41.3156,41.3455,41.0379,41.0579,311999.48209675,0
+SPTL.US,D,20190829,000000,40.9304,40.9424,40.6287,40.9105,760548.96677891,0
+SPTL.US,D,20190830,000000,40.7442,40.9802,40.6666,40.9603,381017.37278532,0
+SPTL.US,D,20190903,000000,40.9503,41.3554,40.793,40.9802,6829717.2447492,0
+SPTL.US,D,20190904,000000,40.791,41.0947,40.7831,41.0081,588318.17235796,0
+SPTL.US,D,20190905,000000,40.5611,40.5741,40.0753,40.3372,698358.22461542,0
+SPTL.US,D,20190906,000000,40.4148,40.6377,40.4058,40.5701,1296845.7943424,0
+SPTL.US,D,20190909,000000,40.0365,40.1042,39.8722,39.8722,1122668.1173667,0
+SPTL.US,D,20190910,000000,39.7936,39.8912,39.1805,39.2093,855980.3677927,0
+SPTL.US,D,20190911,000000,39.1048,39.3277,39.1048,39.1346,318703.06686837,0
+SPTL.US,D,20190912,000000,39.4263,39.494,38.7653,38.9106,595901.77215431,0
+SPTL.US,D,20190913,000000,38.5513,38.6479,38.0546,38.0646,14560251.421884,0
+SPTL.US,D,20190916,000000,38.406,38.624,38.2705,38.5414,2128735.2485417,0
+SPTL.US,D,20190917,000000,38.5901,38.9007,38.4926,38.7653,481242.64560044,0
+SPTL.US,D,20190918,000000,39.0172,39.1805,38.9007,38.9106,822399.15518281,0
+SPTL.US,D,20190919,000000,39.2003,39.275,39.0272,39.0371,1008494.2045765,0
+SPTL.US,D,20190920,000000,39.2292,39.5368,39.1327,39.504,291335.20234967,0
+SPTL.US,D,20190923,000000,39.6085,39.8623,39.484,39.5408,392672.54894602,0
+SPTL.US,D,20190924,000000,39.6951,40.0833,39.6741,40.0265,299872.15175611,0
+SPTL.US,D,20190925,000000,39.93,39.9778,39.3576,39.4164,749576.90730406,0
+SPTL.US,D,20190926,000000,39.6573,39.8135,39.5607,39.6761,512775.51273613,0
+SPTL.US,D,20190927,000000,39.6671,39.8205,39.5985,39.7538,324935.50204343,0
+SPTL.US,D,20190930,000000,39.5507,39.8524,39.5308,39.8235,1960241.5042258,0
+SPTL.US,D,20191001,000000,39.4154,40.1539,39.3954,39.9977,1936876.9044028,0
+SPTL.US,D,20191002,000000,40.0465,40.2505,39.9877,40.0953,581291.11174392,0
+SPTL.US,D,20191003,000000,40.1829,40.6199,40.1829,40.4645,2924732.9483997,0
+SPTL.US,D,20191004,000000,40.5233,40.7462,40.5143,40.7164,892749.1234088,0
+SPTL.US,D,20191007,000000,40.5143,40.6009,40.3868,40.3868,1705205.9170623,0
+SPTL.US,D,20191008,000000,40.6975,40.7064,40.377,40.5233,4745436.8191227,0
+SPTL.US,D,20191009,000000,40.357,40.367,40.1341,40.2505,962761.5516253,0
+SPTL.US,D,20191010,000000,39.9578,39.9578,39.5696,39.6861,741189.64081848,0
+SPTL.US,D,20191011,000000,39.3467,39.3855,39.0351,39.2282,1179847.9977228,0
+SPTL.US,D,20191014,000000,39.2282,39.5398,39.2282,39.503,133752.23792349,0
+SPTL.US,D,20191015,000000,39.3069,39.3526,38.9764,39.0351,301806.97931047,0
+SPTL.US,D,20191016,000000,39.0052,39.1137,38.9376,39.064,309150.4836834,0
+SPTL.US,D,20191017,000000,38.9376,39.1973,38.9186,38.9764,221964.7029012,0
+SPTL.US,D,20191018,000000,39.045,39.1615,38.9564,38.9764,173863.24238345,0
+SPTL.US,D,20191021,000000,38.7245,38.83,38.6319,38.6757,333216.28269269,0
+SPTL.US,D,20191022,000000,38.9465,38.9664,38.7245,38.9086,279741.30577401,0
+SPTL.US,D,20191023,000000,39.0839,39.1844,38.9376,38.9564,457911.19702844,0
+SPTL.US,D,20191024,000000,38.9962,39.1615,38.837,38.8888,233275.30696888,0
+SPTL.US,D,20191025,000000,38.9564,38.9614,38.6359,38.6947,354971.53997041,0
+SPTL.US,D,20191028,000000,38.4617,38.4617,38.2875,38.3751,794849.46107567,0
+SPTL.US,D,20191029,000000,38.4706,38.4796,38.3353,38.403,213128.387653,0
+SPTL.US,D,20191030,000000,38.5095,38.9376,38.5095,38.9376,252628.60542915,0
+SPTL.US,D,20191031,000000,39.2183,39.5537,39.2183,39.4253,499405.51277726,0
+SPTL.US,D,20191101,000000,39.3755,39.483,39.1127,39.3168,824628.32566209,0
+SPTL.US,D,20191104,000000,38.8878,38.9366,38.7623,38.8101,434875.09596474,0
+SPTL.US,D,20191105,000000,38.411,38.4786,38.2755,38.401,1279883.4042826,0
+SPTL.US,D,20191106,000000,38.614,38.7235,38.4498,38.6041,3024806.5291271,0
+SPTL.US,D,20191107,000000,38.1671,38.1671,37.6514,37.952,825515.37277034,0
+SPTL.US,D,20191108,000000,37.8267,38.0446,37.74,37.7689,511746.8193739,0
+SPTL.US,D,20191111,000000,37.8365,37.8645,37.7102,37.8167,163665.71668036,0
+SPTL.US,D,20191112,000000,37.8645,38.0496,37.749,37.972,4721171.1080245,0
+SPTL.US,D,20191113,000000,38.2755,38.3293,38.1272,38.187,356117.76958594,0
+SPTL.US,D,20191114,000000,38.5762,38.7235,38.5264,38.5951,331086.5659662,0
+SPTL.US,D,20191115,000000,38.4697,38.6489,38.4597,38.5264,1033953.3607083,0
+SPTL.US,D,20191118,000000,38.6737,38.7723,38.6041,38.6339,933336.30038214,0
+SPTL.US,D,20191119,000000,38.7135,38.9654,38.7135,38.9266,584207.4172425,0
+SPTL.US,D,20191120,000000,39.1426,39.3666,39.1117,39.3666,193834.35961107,0
+SPTL.US,D,20191121,000000,39.0829,39.1844,38.9366,39.1127,207391.21207519,0
+SPTL.US,D,20191122,000000,39.1993,39.2282,39.0729,39.1127,496811.67853774,0
+SPTL.US,D,20191125,000000,39.2381,39.3118,39.2183,39.2381,156710.98606836,0
+SPTL.US,D,20191126,000000,39.4253,39.5129,39.4154,39.4652,535885.95296858,0
+SPTL.US,D,20191127,000000,39.3367,39.4054,39.2869,39.3367,260001.24271956,0
+SPTL.US,D,20191129,000000,39.2969,39.3566,39.0928,39.2481,787834.45546197,0
+SPTL.US,D,20191202,000000,38.7155,38.8698,38.6618,38.7833,569009.07556562,0
+SPTL.US,D,20191203,000000,39.2213,39.711,39.2213,39.5338,641607.30135474,0
+SPTL.US,D,20191204,000000,39.3297,39.3934,39.0072,39.1545,409366.71524825,0
+SPTL.US,D,20191205,000000,38.8798,39.066,38.84,39.0072,514713.35404056,0
+SPTL.US,D,20191206,000000,38.6957,38.9784,38.6359,38.7743,1006210.7865957,0
+SPTL.US,D,20191209,000000,38.9484,38.9834,38.84,38.8499,166852.2551032,0
+SPTL.US,D,20191210,000000,38.9982,39.0371,38.8021,38.8698,273615.35643529,0
+SPTL.US,D,20191211,000000,39.0272,39.268,39.0172,39.1456,296246.61040428,0
+SPTL.US,D,20191212,000000,38.9784,39.0172,38.3144,38.5194,380310.14609878,0
+SPTL.US,D,20191213,000000,38.6957,39.0859,38.4796,38.9784,608610.75626127,0
+SPTL.US,D,20191216,000000,38.7833,38.8011,38.5284,38.626,272116.51805985,0
+SPTL.US,D,20191217,000000,38.7155,38.7643,38.4706,38.5682,268819.47546725,0
+SPTL.US,D,20191218,000000,38.4996,38.5284,38.2139,38.2667,405363.45055248,0
+SPTL.US,D,20191219,000000,38.2069,38.4418,38.1372,38.3243,804466.33759579,0
+SPTL.US,D,20191220,000000,38.2268,38.3831,38.1681,38.3741,556663.75063552,0
+SPTL.US,D,20191223,000000,38.4219,38.4548,38.1969,38.2955,429406.14414446,0
+SPTL.US,D,20191224,000000,38.1681,38.4617,38.1581,38.4219,167760.39846204,0
+SPTL.US,D,20191226,000000,38.4518,38.5284,38.3343,38.5194,247748.33945874,0
+SPTL.US,D,20191227,000000,38.5882,38.6329,38.5484,38.5484,159167.19238734,0
+SPTL.US,D,20191230,000000,38.178,38.4418,38.0984,38.4418,536165.2271431,0
+SPTL.US,D,20191231,000000,38.2467,38.3144,37.952,38.0108,2761336.4600602,0
+SPTL.US,D,20200102,000000,38.4219,38.6021,38.3741,38.4796,1560049.6488185,0
+SPTL.US,D,20200103,000000,38.7942,39.057,38.7165,39.048,956930.94979486,0
+SPTL.US,D,20200106,000000,39.1844,39.2043,38.7942,38.831,1062757.779434,0
+SPTL.US,D,20200107,000000,38.8131,38.8708,38.6469,38.6668,354954.46205327,0
+SPTL.US,D,20200108,000000,38.7465,38.833,38.2865,38.403,648836.28322446,0
+SPTL.US,D,20200109,000000,38.2268,38.5862,38.1681,38.5194,439532.34442888,0
+SPTL.US,D,20200110,000000,38.6568,38.8708,38.6369,38.8509,861526.67253183,0
+SPTL.US,D,20200113,000000,38.7165,38.7753,38.5782,38.7465,673877.53267782,0
+SPTL.US,D,20200114,000000,38.8131,38.9465,38.7942,38.9306,385064.83914901,0
+SPTL.US,D,20200115,000000,39.1466,39.2273,39.0232,39.2043,876431.67586713,0
+SPTL.US,D,20200116,000000,39.067,39.1565,38.9494,39.057,724065.5128375,0
+SPTL.US,D,20200117,000000,38.627,38.7843,38.5782,38.7653,899183.47983953,0
+SPTL.US,D,20200121,000000,38.9694,39.2083,38.9694,39.1655,336302.36277936,0
+SPTL.US,D,20200122,000000,39.2331,39.3417,39.2043,39.3019,951174.68713319,0
+SPTL.US,D,20200123,000000,39.5358,39.6751,39.5268,39.5458,615548.40895614,0
+SPTL.US,D,20200124,000000,39.7031,40.0007,39.6633,39.8802,2355450.6261597,0
+SPTL.US,D,20200127,000000,40.368,40.4755,40.2704,40.4655,488102.94537646,0
+SPTL.US,D,20200128,000000,40.3878,40.4138,40.0803,40.1431,463634.30843919,0
+SPTL.US,D,20200129,000000,40.2416,40.583,40.2416,40.5441,297523.43585681,0
+SPTL.US,D,20200130,000000,40.6517,40.8568,40.4954,40.5541,280612.27954848,0
+SPTL.US,D,20200131,000000,40.7094,40.9364,40.6995,40.8966,1288484.6470242,0
+SPTL.US,D,20200203,000000,40.7343,40.9414,40.5004,40.8816,1387822.8727311,0
+SPTL.US,D,20200204,000000,40.4506,40.4705,40.2157,40.3332,427897.25993541,0
+SPTL.US,D,20200205,000000,40.0196,40.1081,39.8972,39.912,441103.51280635,0
+SPTL.US,D,20200206,000000,39.9698,40.1669,39.928,40.1371,317848.16642769,0
+SPTL.US,D,20200207,000000,40.5103,40.6467,40.4406,40.5781,286024.97470051,0
+SPTL.US,D,20200210,000000,40.7731,40.802,40.6557,40.6955,314641.53633763,0
+SPTL.US,D,20200211,000000,40.6169,40.6557,40.4606,40.5004,992917.1349723,0
+SPTL.US,D,20200212,000000,40.3033,40.3332,40.1967,40.2844,423938.19690754,0
+SPTL.US,D,20200213,000000,40.3332,40.5392,40.2744,40.4506,540172.51017232,0
+SPTL.US,D,20200214,000000,40.6557,40.7532,40.5781,40.5979,752497.23113608,0
+SPTL.US,D,20200218,000000,40.8219,41.0299,40.7224,40.8816,407527.32311326,0
+SPTL.US,D,20200219,000000,40.792,40.9016,40.7393,40.8816,790179.15302782,0
+SPTL.US,D,20200220,000000,41.02,41.2728,41.02,41.1962,506987.10340688,0
+SPTL.US,D,20200221,000000,41.5077,41.7944,41.459,41.5675,808401.29062298,0
+SPTL.US,D,20200224,000000,42.333,42.3718,42.113,42.2046,2175468.466521,0
+SPTL.US,D,20200225,000000,42.1747,42.5868,42.1548,42.4515,731960.53347591,0
+SPTL.US,D,20200226,000000,42.0951,42.5868,42.0165,42.2046,951801.54715079,0
+SPTL.US,D,20200227,000000,42.8605,42.9591,42.3618,42.6525,1124578.8349204,0
+SPTL.US,D,20200228,000000,43.3443,43.7724,43.2677,43.5056,2590382.4910918,0
+SPTL.US,D,20200302,000000,43.5554,43.9117,43.1662,43.215,3978906.5630092,0
+SPTL.US,D,20200303,000000,43.206,44.7599,42.6346,43.9117,1704524.8095432,0
+SPTL.US,D,20200304,000000,43.8919,44.1616,43.3393,43.417,1483176.920826,0
+SPTL.US,D,20200305,000000,44.084,44.5776,44.0452,44.4891,630746.75063303,0
+SPTL.US,D,20200306,000000,46.9448,47.4157,46.0151,46.7298,2257147.1213152,0
+SPTL.US,D,20200309,000000,49.964,50.2676,48.1304,48.2688,3284892.1568491,0
+SPTL.US,D,20200310,000000,47.4933,48.5037,45.7413,45.9762,1677777.7775419,0
+SPTL.US,D,20200311,000000,46.5258,46.923,43.8619,44.5876,1417026.1110513,0
+SPTL.US,D,20200312,000000,45.5642,46.5248,43.7624,44.4095,2992644.7928071,0
+SPTL.US,D,20200313,000000,43.4956,44.2571,42.5669,43.2627,4786883.9194536,0
+SPTL.US,D,20200316,000000,44.6245,46.3684,44.2512,45.9952,2178786.6053643,0
+SPTL.US,D,20200317,000000,45.6925,46.3586,42.9491,43.1762,801151.21250267,0
+SPTL.US,D,20200318,000000,42.9391,43.3971,39.2839,41.0399,2387025.6857966,0
+SPTL.US,D,20200319,000000,41.2728,43.0278,41.0599,41.6969,3016818.0822361,0
+SPTL.US,D,20200320,000000,43.0278,44.7797,42.8506,44.6902,3034890.5369105,0
+SPTL.US,D,20200323,000000,43.8521,46.6393,43.8521,46.3296,1696621.7522379,0
+SPTL.US,D,20200324,000000,45.7025,46.3197,44.9659,45.6827,2302602.5092587,0
+SPTL.US,D,20200325,000000,45.7802,46.5058,45.2337,45.5642,4208017.8719444,0
+SPTL.US,D,20200326,000000,45.6637,46.4521,45.4846,45.8399,902675.41160427,0
+SPTL.US,D,20200327,000000,46.26,47.1339,46.1703,46.9548,1339644.0592944,0
+SPTL.US,D,20200330,000000,47.1529,47.6795,46.486,46.4959,647447.94901879,0
+SPTL.US,D,20200331,000000,46.3586,46.7786,45.4348,46.2799,1550763.2802244,0
+SPTL.US,D,20200401,000000,47.4953,47.4953,46.6143,47.0354,758260.5258813,0
+SPTL.US,D,20200402,000000,47.2614,47.4754,46.9926,47.0951,698860.5162962,0
+SPTL.US,D,20200403,000000,47.2126,47.7422,47.1837,47.2813,363264.37562,0
+SPTL.US,D,20200406,000000,46.8284,47.2604,46.7308,47.1051,1417868.9564917,0
+SPTL.US,D,20200407,000000,46.2301,46.7398,45.9952,46.6343,1154023.1732475,0
+SPTL.US,D,20200408,000000,46.2799,46.7209,46.1315,46.3098,500322.69738636,0
+SPTL.US,D,20200409,000000,46.0519,46.5546,46.0151,46.457,1436294.0199259,0
+SPTL.US,D,20200413,000000,46.1415,46.5088,46.025,46.0519,1000812.1556107,0
+SPTL.US,D,20200414,000000,45.9474,46.249,45.8886,46.0052,814465.96037666,0
+SPTL.US,D,20200415,000000,46.7696,47.2912,46.7696,47.1738,872743.85034689,0
+SPTL.US,D,20200416,000000,47.4276,47.7322,47.4276,47.6825,557265.4960691,0
+SPTL.US,D,20200417,000000,47.5541,47.8766,46.8881,47.0055,2046378.4999785,0
+SPTL.US,D,20200420,000000,47.2037,47.4177,47.1051,47.3888,2451936.8397031,0
+SPTL.US,D,20200421,000000,48.1334,48.2518,47.8556,47.9602,1019981.6153158,0
+SPTL.US,D,20200422,000000,47.6137,47.7422,47.2962,47.4853,323312.09533116,0
+SPTL.US,D,20200423,000000,47.5839,47.8855,47.5541,47.7422,397344.86616059,0
+SPTL.US,D,20200424,000000,47.5541,47.8905,47.5451,47.8606,328776.02423463,0
+SPTL.US,D,20200427,000000,47.5939,47.5939,46.9717,47.0453,1075794.2577168,0
+SPTL.US,D,20200428,000000,47.2714,47.6337,47.2425,47.5639,1509765.2286562,0
+SPTL.US,D,20200429,000000,47.5251,47.7422,47.1449,47.339,329335.57716701,0
+SPTL.US,D,20200430,000000,47.349,47.4665,46.7796,46.8084,1523942.9136377,0
+SPTL.US,D,20200501,000000,47.0155,47.1449,46.7209,47.1151,873624.86995497,0
+SPTL.US,D,20200504,000000,46.9657,47.0155,46.7398,46.9259,745092.4471781,0
+SPTL.US,D,20200505,000000,46.4959,46.6811,46.4082,46.6443,487051.14659692,0
+SPTL.US,D,20200506,000000,45.8886,45.9674,45.5452,45.9474,695942.2016309,0
+SPTL.US,D,20200507,000000,45.9374,46.7308,45.9275,46.6821,336250.12444456,0
+SPTL.US,D,20200508,000000,46.1903,46.467,45.9952,46.1117,324873.21787501,0
+SPTL.US,D,20200511,000000,46.025,46.1117,45.5831,45.7603,266081.98580702,0
+SPTL.US,D,20200512,000000,45.8389,46.3098,45.8389,46.1903,388767.73341967,0
+SPTL.US,D,20200513,000000,46.3386,46.6621,46.3068,46.5158,300739.10719714,0
+SPTL.US,D,20200514,000000,46.9558,47.1937,46.898,46.9458,236775.27540052,0
+SPTL.US,D,20200515,000000,47.2126,47.2813,46.7109,46.8084,223635.32503145,0
+SPTL.US,D,20200518,000000,46.3098,46.3386,45.6428,45.8389,685860.20301438,0
+SPTL.US,D,20200519,000000,45.6329,46.0052,45.6329,45.9674,245067.10646676,0
+SPTL.US,D,20200520,000000,45.8688,46.2401,45.7792,46.1117,273719.83310489,0
+SPTL.US,D,20200521,000000,46.2799,46.4282,46.1525,46.25,380517.09027127,0
+SPTL.US,D,20200522,000000,46.25,46.5158,46.25,46.486,170187.47186354,0
+SPTL.US,D,20200526,000000,46.042,46.042,45.7891,45.8787,1345300.8682034,0
+SPTL.US,D,20200527,000000,45.7692,46.0151,45.7115,45.809,481507.85560788,0
+SPTL.US,D,20200528,000000,45.5532,45.6817,45.4536,45.6527,353023.65283237,0
+SPTL.US,D,20200529,000000,45.7205,46.0818,45.6428,45.9762,571779.71647677,0
+SPTL.US,D,20200601,000000,45.6507,45.7285,45.5014,45.6895,1188240.2871252,0
+SPTL.US,D,20200602,000000,45.5412,45.6408,45.4128,45.5313,735201.31940028,0
+SPTL.US,D,20200603,000000,45.1302,45.1401,44.7639,44.951,822865.28186257,0
+SPTL.US,D,20200604,000000,44.724,44.7737,44.293,44.3229,770267.30621853,0
+SPTL.US,D,20200605,000000,43.6052,44.0073,43.195,43.9974,1005700.4582481,0
+SPTL.US,D,20200608,000000,43.7047,44.1835,43.7047,44.1546,478977.31012014,0
+SPTL.US,D,20200609,000000,44.7639,44.932,44.5708,44.6464,840205.39526628,0
+SPTL.US,D,20200610,000000,44.8335,45.2765,44.7937,45.2765,639419.31879329,0
+SPTL.US,D,20200611,000000,45.9255,46.1893,45.7871,46.1305,691721.94692903,0
+SPTL.US,D,20200612,000000,45.7285,46.041,45.6209,45.6995,636480.91246075,0
+SPTL.US,D,20200615,000000,46.1305,46.1893,45.6408,45.7185,517838.61287834,0
+SPTL.US,D,20200616,000000,44.9022,45.373,44.6941,45.0804,4505053.0802875,0
+SPTL.US,D,20200617,000000,45.1202,45.2595,44.8932,45.2088,219705.39492107,0
+SPTL.US,D,20200618,000000,45.6309,45.7185,45.5114,45.6895,574787.43906124,0
+SPTL.US,D,20200619,000000,45.3053,45.7483,45.3053,45.6895,578130.69248849,0
+SPTL.US,D,20200622,000000,45.9454,45.9842,45.6209,45.7185,244531.66353505,0
+SPTL.US,D,20200623,000000,45.4516,45.601,45.3631,45.4228,299238.25965498,0
+SPTL.US,D,20200624,000000,45.4716,45.9056,45.4716,45.8956,565953.13297978,0
+SPTL.US,D,20200625,000000,46.1893,46.2391,45.9842,46.0141,309793.41703478,0
+SPTL.US,D,20200626,000000,46.1893,46.4949,46.1893,46.4949,606953.19371472,0
+SPTL.US,D,20200629,000000,46.3874,46.476,46.259,46.3476,418643.03800881,0
+SPTL.US,D,20200630,000000,46.476,46.5048,46.0042,46.1007,1785591.6730702,0
+SPTL.US,D,20200701,000000,45.8568,46.0708,45.6985,46.041,1179576.7602152,0
+SPTL.US,D,20200702,000000,45.8469,46.1305,45.7185,46.0609,614702.54976572,0
+SPTL.US,D,20200706,000000,45.7583,45.9255,45.6099,45.8768,700451.7763409,0
+SPTL.US,D,20200707,000000,46.024,46.5347,45.9742,46.486,461470.43587841,0
+SPTL.US,D,20200708,000000,46.2689,46.4462,46.1693,46.3476,300969.15678693,0
+SPTL.US,D,20200709,000000,46.3874,47.126,46.3674,47.0463,437270.02269867,0
+SPTL.US,D,20200710,000000,47.2833,47.3231,46.7806,46.8194,516175.02283162,0
+SPTL.US,D,20200713,000000,46.6044,46.9866,46.5258,46.9667,308059.50615275,0
+SPTL.US,D,20200714,000000,47.2634,47.2833,46.9916,47.0265,320749.40317585,0
+SPTL.US,D,20200715,000000,46.7119,46.9677,46.6831,46.8294,307197.57362854,0
+SPTL.US,D,20200716,000000,47.1161,47.2047,47.0165,47.0364,233039.22987892,0
+SPTL.US,D,20200717,000000,47.0861,47.0961,46.8592,46.9468,1415355.4889211,0
+SPTL.US,D,20200720,000000,47.1161,47.1658,46.9468,47.0563,304669.03730752,0
+SPTL.US,D,20200721,000000,47.0861,47.1947,47.0325,47.0861,342137.98752661,0
+SPTL.US,D,20200722,000000,47.3231,47.3908,47.1847,47.2236,627821.4038842,0
+SPTL.US,D,20200723,000000,47.5381,47.775,47.4008,47.7352,613197.68389011,0
+SPTL.US,D,20200724,000000,47.5471,47.775,47.5083,47.7552,535023.01586101,0
+SPTL.US,D,20200727,000000,47.8736,47.8736,47.5232,47.5571,410852.49403999,0
+SPTL.US,D,20200728,000000,47.6854,47.9034,47.6556,47.8835,306762.58903299,0
+SPTL.US,D,20200729,000000,47.8338,47.9034,47.5669,47.8048,376027.6072285,0
+SPTL.US,D,20200730,000000,48.0787,48.1473,48.0119,48.1185,295837.74497613,0
+SPTL.US,D,20200731,000000,47.8636,48.1971,47.795,48.0787,578549.60375025,0
+SPTL.US,D,20200803,000000,47.6586,47.8666,47.5899,47.8467,560994.50950717,0
+SPTL.US,D,20200804,000000,48.0717,48.2896,48.0717,48.2698,439867.87527164,0
+SPTL.US,D,20200805,000000,47.8666,48.0149,47.783,47.8666,235194.06118944,0
+SPTL.US,D,20200806,000000,48.21,48.4669,48.0339,48.1404,476773.2542249,0
+SPTL.US,D,20200807,000000,48.1901,48.2598,47.7482,47.8168,1474891.11726,0
+SPTL.US,D,20200810,000000,47.9064,47.9313,47.6098,47.6098,402450.15880398,0
+SPTL.US,D,20200811,000000,47.0981,47.1817,46.7318,47.0981,892794.32966006,0
+SPTL.US,D,20200812,000000,46.7039,46.7916,46.4969,46.6641,2579887.6087137,0
+SPTL.US,D,20200813,000000,46.5755,46.6541,46.0042,46.1903,495237.49641019,0
+SPTL.US,D,20200814,000000,46.1703,46.2799,46.0191,46.024,347518.53601107,0
+SPTL.US,D,20200817,000000,46.2301,46.3684,46.1017,46.1415,977990.03080304,0
+SPTL.US,D,20200818,000000,46.3486,46.4869,46.2699,46.467,390933.61514718,0
+SPTL.US,D,20200819,000000,46.5955,46.6741,46.0718,46.2003,1450942.854504,0
+SPTL.US,D,20200820,000000,46.6541,46.6959,46.5068,46.5955,349316.74022825,0
+SPTL.US,D,20200821,000000,46.7418,46.8712,46.5357,46.8512,361696.22099263,0
+SPTL.US,D,20200824,000000,46.8612,47.0285,46.7418,46.7617,622077.19622285,0
+SPTL.US,D,20200825,000000,46.3197,46.5168,46.1803,46.4282,454718.63110543,0
+SPTL.US,D,20200826,000000,46.2699,46.3197,46.042,46.26,682573.20625539,0
+SPTL.US,D,20200827,000000,46.457,46.457,45.4806,45.5104,807823.65519008,0
+SPTL.US,D,20200828,000000,45.6497,45.6985,45.3332,45.4706,419577.30053505,0
+SPTL.US,D,20200831,000000,45.5801,46.024,45.5801,45.7483,556258.90354082,0
+SPTL.US,D,20200901,000000,45.6398,46.2401,45.4706,46.2102,1928659.4125054,0
+SPTL.US,D,20200902,000000,46.0718,46.6453,46.0718,46.6253,3044989.6134441,0
+SPTL.US,D,20200903,000000,46.7039,47.1081,46.6153,46.7617,617896.12027208,0
+SPTL.US,D,20200904,000000,46.3486,46.3984,45.8071,45.9056,905992.54586411,0
+SPTL.US,D,20200908,000000,46.3197,46.5457,46.1515,46.1703,503262.10830225,0
+SPTL.US,D,20200909,000000,46.2201,46.2699,45.8768,46.024,1700028.2944169,0
+SPTL.US,D,20200910,000000,45.7772,46.2998,45.6787,46.26,1225359.6423344,0
+SPTL.US,D,20200911,000000,46.2898,46.3586,46.2401,46.3486,640990.48717075,0
+SPTL.US,D,20200914,000000,46.4372,46.4969,46.2799,46.3486,479795.04097645,0
+SPTL.US,D,20200915,000000,46.25,46.3386,46.1615,46.26,508454.79969811,0
+SPTL.US,D,20200916,000000,46.4471,46.457,45.9554,46.1315,585382.77977551,0
+SPTL.US,D,20200917,000000,46.477,46.4869,46.1703,46.26,759079.26132095,0
+SPTL.US,D,20200918,000000,46.2401,46.2699,46.042,46.0917,1837855.1224549,0
+SPTL.US,D,20200921,000000,46.467,46.5955,46.25,46.3197,611962.0463554,0
+SPTL.US,D,20200922,000000,46.3296,46.4521,46.1853,46.2998,423801.57357037,0
+SPTL.US,D,20200923,000000,46.3098,46.3684,46.0917,46.3684,2667551.5711759,0
+SPTL.US,D,20200924,000000,46.467,46.5168,46.3884,46.5168,569458.12432822,0
+SPTL.US,D,20200925,000000,46.5168,46.6054,46.4182,46.5168,606455.92495075,0
+SPTL.US,D,20200928,000000,46.477,46.477,46.3346,46.3984,1541201.6557891,0
+SPTL.US,D,20200929,000000,46.457,46.5556,46.3834,46.4471,340904.35915863,0
+SPTL.US,D,20200930,000000,46.2003,46.2171,45.827,46.0519,1337403.8383982,0
+SPTL.US,D,20201001,000000,45.8469,46.2053,45.7772,46.1216,2234667.5594338,0
+SPTL.US,D,20201002,000000,46.1703,46.1823,45.7871,45.9454,2166856.1733625,0
+SPTL.US,D,20201005,000000,45.4596,45.4596,45.0674,45.0874,1570503.3432788,0
+SPTL.US,D,20201006,000000,44.9878,45.5592,44.8385,45.3033,1125375.4695261,0
+SPTL.US,D,20201007,000000,45.0575,45.2984,44.8833,44.9878,856730.79156378,0
+SPTL.US,D,20201008,000000,45.167,45.2545,45.1072,45.2457,594008.13251779,0
+SPTL.US,D,20201009,000000,45.0575,45.2645,44.8883,45.2157,909236.34553856,0
+SPTL.US,D,20201012,000000,45.3233,45.3661,45.2167,45.3322,247518.28986894,0
+SPTL.US,D,20201013,000000,45.4994,45.6876,45.4994,45.6687,705737.89398938,0
+SPTL.US,D,20201014,000000,45.8369,45.9255,45.7185,45.7383,625997.08049962,0
+SPTL.US,D,20201015,000000,46.0042,46.0519,45.6329,45.6985,833080.89006617,0
+SPTL.US,D,20201016,000000,45.6189,45.817,45.4954,45.589,537221.04425608,0
+SPTL.US,D,20201019,000000,45.3233,45.4516,45.2058,45.4009,513262.73566648,0
+SPTL.US,D,20201020,000000,45.157,45.1869,44.9082,45.0078,752516.31821995,0
+SPTL.US,D,20201021,000000,44.8584,45.0176,44.7489,44.8485,633091.44819889,0
+SPTL.US,D,20201022,000000,44.7191,44.8136,44.3965,44.3965,568398.28888179,0
+SPTL.US,D,20201023,000000,44.3169,44.6941,44.3169,44.6514,809779.57899502,0
+SPTL.US,D,20201026,000000,44.958,45.1869,44.9221,45.0476,479432.38638293,0
+SPTL.US,D,20201027,000000,45.2357,45.371,45.167,45.3422,883042.8389695,0
+SPTL.US,D,20201028,000000,45.5492,45.5791,45.2457,45.391,622545.33206933,0
+SPTL.US,D,20201029,000000,45.3611,45.4009,44.7689,44.958,2819959.9267068,0
+SPTL.US,D,20201030,000000,44.8982,44.9978,44.496,44.526,1935910.4952091,0
+SPTL.US,D,20201102,000000,44.7887,44.9281,44.6941,44.7689,2402270.2383081,0
+SPTL.US,D,20201103,000000,44.5856,44.6056,44.3567,44.526,593131.13124315,0
+SPTL.US,D,20201104,000000,45.599,45.7483,45.3133,45.4398,1911342.404519,0
+SPTL.US,D,20201105,000000,45.589,45.6289,45.3133,45.5194,942945.14023536,0
+SPTL.US,D,20201106,000000,45.0376,45.1272,44.8683,45.0078,545886.58033282,0
+SPTL.US,D,20201109,000000,44.068,44.1028,43.7057,44.0978,2613124.2492306,0
+SPTL.US,D,20201110,000000,43.7654,44.0043,43.7256,43.8649,1883479.280403,0
+SPTL.US,D,20201111,000000,43.7853,44.059,43.7853,44.0192,2098289.3406032,0
+SPTL.US,D,20201112,000000,44.3069,44.7191,44.2671,44.7091,2648240.4652169,0
+SPTL.US,D,20201113,000000,44.6892,44.7439,44.5906,44.6414,892100.16255724,0
+SPTL.US,D,20201116,000000,44.5358,44.6802,44.506,44.5358,743018.98711985,0
+SPTL.US,D,20201117,000000,44.8087,44.9181,44.7689,44.8285,639818.13838782,0
+SPTL.US,D,20201118,000000,45.0078,45.0276,44.6892,44.938,1022249.9645462,0
+SPTL.US,D,20201119,000000,45.157,45.3511,45.1072,45.167,713200.94378233,0
+SPTL.US,D,20201120,000000,45.2845,45.5642,45.2645,45.5492,887157.61241841,0
+SPTL.US,D,20201123,000000,45.3611,45.4059,45.2257,45.3511,992488.17787692,0
+SPTL.US,D,20201124,000000,45.1471,45.157,44.8833,44.938,3552033.9781026,0
+SPTL.US,D,20201125,000000,44.958,45.1272,44.7887,44.8185,869991.29193624,0
+SPTL.US,D,20201127,000000,45.0476,45.2307,45.0476,45.2157,611813.3680179,0
+SPTL.US,D,20201130,000000,45.157,45.2934,45.0973,45.167,679677.9970074,0
+SPTL.US,D,20201201,000000,44.7489,44.7887,44.2472,44.4762,1598033.9503021,0
+SPTL.US,D,20201202,000000,44.2969,44.3119,43.9237,44.1278,1058723.372654,0
+SPTL.US,D,20201203,000000,44.3069,44.5558,44.2173,44.4762,1667952.952266,0
+SPTL.US,D,20201204,000000,43.9515,43.9894,43.7256,43.8351,1559982.3417333,0
+SPTL.US,D,20201207,000000,44.1476,44.2969,44.1078,44.2074,880422.88556258,0
+SPTL.US,D,20201208,000000,44.4662,44.6135,44.3865,44.4164,855919.08820765,0
+SPTL.US,D,20201209,000000,44.1974,44.4164,44.059,44.2671,1540909.3220309,0
+SPTL.US,D,20201210,000000,44.3965,44.6703,44.2871,44.6414,931832.4390899,0
+SPTL.US,D,20201211,000000,44.7589,44.9679,44.6862,44.8087,640244.08173313,0
+SPTL.US,D,20201214,000000,44.4463,44.7787,44.3467,44.6802,718358.47476053,0
+SPTL.US,D,20201215,000000,44.5458,44.6991,44.4164,44.5558,774990.85718454,0
+SPTL.US,D,20201216,000000,44.2074,44.5658,44.1676,44.4463,871431.8644767,0
+SPTL.US,D,20201217,000000,44.6613,44.7589,44.2173,44.3169,1324417.5892835,0
+SPTL.US,D,20201218,000000,44.4065,44.4762,44.1446,44.1974,602241.69774904,0
+SPTL.US,D,20201221,000000,44.4065,44.4662,44.2173,44.3766,3044382.8450937,0
+SPTL.US,D,20201222,000000,44.526,44.5976,44.3965,44.5856,700674.79384716,0
+SPTL.US,D,20201223,000000,44.2571,44.2821,43.9416,44.2771,1271276.1340408,0
+SPTL.US,D,20201224,000000,44.3567,44.4861,44.3269,44.4562,458601.34579782,0
+SPTL.US,D,20201228,000000,44.1875,44.4861,44.1228,44.4662,668561.27752849,0
+SPTL.US,D,20201229,000000,44.1875,44.4463,44.1875,44.4264,641628.39760534,0
+SPTL.US,D,20201230,000000,44.3169,44.516,44.2871,44.506,1057652.4867906,0
+SPTL.US,D,20201231,000000,44.4762,44.6514,44.4762,44.5856,3774920.8885296,0
+SPTL.US,D,20210104,000000,44.2571,44.6802,44.2373,44.516,848976.41259598,0
+SPTL.US,D,20210105,000000,44.3667,44.3667,44.0093,44.2173,1165513.5977369,0
+SPTL.US,D,20210106,000000,43.5255,43.5255,43.1024,43.3373,1771174.8972487,0
+SPTL.US,D,20210107,000000,42.9531,43.0527,42.8247,42.9731,1861769.2293765,0
+SPTL.US,D,20210108,000000,42.8845,42.9929,42.6466,42.8446,3828913.2258795,0
+SPTL.US,D,20210111,000000,42.7252,42.7849,42.6077,42.755,2586336.0293115,0
+SPTL.US,D,20210112,000000,42.6764,42.8745,42.4405,42.7252,6929263.4192119,0
+SPTL.US,D,20210113,000000,42.9243,43.2896,42.8944,43.182,2770158.7111414,0
+SPTL.US,D,20210114,000000,43.1522,43.1622,42.6764,42.8048,2802254.1449595,0
+SPTL.US,D,20210115,000000,43.0427,43.1024,42.8645,42.9731,1458258.2305428,0
+SPTL.US,D,20210119,000000,42.8944,43.1124,42.8745,43.1024,1077569.3565167,0
+SPTL.US,D,20210120,000000,43.0029,43.1323,42.9431,43.1323,843013.20576182,0
+SPTL.US,D,20210121,000000,42.8446,42.9333,42.755,42.8446,641794.15385999,0
+SPTL.US,D,20210122,000000,42.9431,43.0029,42.8446,42.9631,728096.90586739,0
+SPTL.US,D,20210125,000000,43.202,43.4568,43.182,43.4369,829740.65038901,0
+SPTL.US,D,20210126,000000,43.2896,43.4269,43.2498,43.3871,986932.83188756,0
+SPTL.US,D,20210127,000000,43.5554,43.6848,43.4269,43.5056,772276.47294163,0
+SPTL.US,D,20210128,000000,43.3771,43.3971,43.0527,43.2697,947190.50952128,0
+SPTL.US,D,20210129,000000,42.8645,43.1372,42.8148,43.0129,3034878.4819101,0
+SPTL.US,D,20210201,000000,42.9143,43.0826,42.8546,43.0029,1019182.9715433,0
+SPTL.US,D,20210202,000000,42.6565,42.755,42.5988,42.7451,662641.26777888,0
+SPTL.US,D,20210203,000000,42.5679,42.6127,42.3519,42.3609,698358.22461542,0
+SPTL.US,D,20210204,000000,42.2324,42.322,42.1428,42.2524,1268498.4610462,0
+SPTL.US,D,20210205,000000,42.1926,42.322,41.896,41.9059,3089624.2567811,0
+SPTL.US,D,20210208,000000,41.9845,42.2374,41.9159,42.0831,1708175.4654791,0
+SPTL.US,D,20210209,000000,42.2224,42.3419,42.0632,42.103,4143894.3113933,0
+SPTL.US,D,20210210,000000,42.2224,42.3758,42.2026,42.3609,1533846.0964159,0
+SPTL.US,D,20210211,000000,42.3419,42.3807,42.0931,42.1428,2711929.0411725,0
+SPTL.US,D,20210212,000000,41.7984,41.9159,41.6352,41.67,1340693.8489073,0
+SPTL.US,D,20210216,000000,41.1564,41.2628,40.9881,41.0777,1747846.4624267,0
+SPTL.US,D,20210217,000000,41.3226,41.4411,41.0579,41.2928,2549253.8436866,0
+SPTL.US,D,20210218,000000,40.9981,41.244,40.9085,41.1663,1485148.9179647,0
+SPTL.US,D,20210219,000000,40.8388,40.9085,40.5233,40.6317,1671225.8848579,0
+SPTL.US,D,20210222,000000,40.5531,40.7502,40.2167,40.346,1629595.9503552,0
+SPTL.US,D,20210223,000000,40.1669,40.4247,40.0594,40.2366,2148268.3674238,0
+SPTL.US,D,20210224,000000,39.5945,40.0693,39.5348,39.9897,1745164.2248514,0
+SPTL.US,D,20210225,000000,39.6145,39.7229,38.8151,39.2879,6076264.6548363,0
+SPTL.US,D,20210226,000000,39.8712,40.5721,39.6045,40.5631,5627360.5522275,0
+SPTL.US,D,20210301,000000,39.8812,40.0594,39.7129,39.9897,5960355.8265807,0
+SPTL.US,D,20210302,000000,39.8026,40.0196,39.7727,39.9997,2325074.0344731,0
+SPTL.US,D,20210303,000000,39.5348,39.7279,39.3775,39.5846,2464786.4654807,0
+SPTL.US,D,20210304,000000,39.5846,39.6741,39.1406,39.3178,2897075.7638729,0
+SPTL.US,D,20210305,000000,39.1695,39.481,39.1307,39.3874,2295373.5273889,0
+SPTL.US,D,20210308,000000,39.3476,39.3526,39.0809,39.0809,1975909.9909159,0
+SPTL.US,D,20210309,000000,39.486,39.6145,39.3974,39.5945,1649435.4671626,0
+SPTL.US,D,20210310,000000,39.5945,39.7031,39.4671,39.6543,2578755.4432652,0
+SPTL.US,D,20210311,000000,39.4272,39.496,39.2631,39.4174,1826761.5083932,0
+SPTL.US,D,20210312,000000,38.6757,38.6957,38.4786,38.616,1981228.2552319,0
+SPTL.US,D,20210315,000000,38.7255,38.8838,38.6957,38.8051,1984551.4169919,0
+SPTL.US,D,20210316,000000,38.8539,38.8838,38.5264,38.6957,1693052.4675543,0
+SPTL.US,D,20210317,000000,38.3502,38.4588,38.1034,38.409,2443327.5602947,0
+SPTL.US,D,20210318,000000,37.8545,38.173,37.8207,38.0336,1820705.8798899,0
+SPTL.US,D,20210319,000000,38.0436,38.2715,37.9839,38.2617,1469848.1087849,0
+SPTL.US,D,20210322,000000,38.4976,38.6957,38.4189,38.6558,4168315.7329127,0
+SPTL.US,D,20210323,000000,38.7455,39.0162,38.6359,39.0012,1589841.5729887,0
+SPTL.US,D,20210324,000000,38.8937,39.2233,38.8589,39.2083,15035350.035645,0
+SPTL.US,D,20210325,000000,39.2381,39.3078,38.9037,38.9336,7482681.3610063,0
+SPTL.US,D,20210326,000000,38.7056,38.9336,38.6558,38.7753,1309731.585121,0
+SPTL.US,D,20210329,000000,38.8151,38.8251,38.3303,38.4687,1176036.6084491,0
+SPTL.US,D,20210330,000000,38.409,38.7205,38.3203,38.6459,2101358.3427727,0
+SPTL.US,D,20210331,000000,38.6558,38.7355,38.3104,38.5076,5201251.4506757,0
+SPTL.US,D,20210401,000000,38.7952,39.0719,38.7155,39.052,5314564.4355251,0
+SPTL.US,D,20210405,000000,38.7853,38.8898,38.616,38.8748,2029627.0724247,0
+SPTL.US,D,20210406,000000,38.9445,39.1655,38.9047,39.1416,1720507.7308255,0
+SPTL.US,D,20210407,000000,39.0222,39.2003,38.8798,38.8947,1052899.8029071,0
+SPTL.US,D,20210408,000000,39.0122,39.2003,39.0122,39.2003,786062.37041219,0
+SPTL.US,D,20210409,000000,39.052,39.2391,38.9445,39.0719,1769571.5822035,0
+SPTL.US,D,20210412,000000,39.042,39.0719,38.9465,39.042,1026522.4575829,0
+SPTL.US,D,20210413,000000,39.0122,39.3088,38.9834,39.3088,2789492.9225177,0
+SPTL.US,D,20210414,000000,39.1903,39.2441,39.0719,39.2003,1325420.1634783,0
+SPTL.US,D,20210415,000000,39.5965,39.9867,39.5866,39.7946,1694485.0034278,0
+SPTL.US,D,20210416,000000,39.4582,39.6613,39.4282,39.5368,1297570.098946,0
+SPTL.US,D,20210419,000000,39.3884,39.5467,39.3437,39.4382,4647318.1576168,0
+SPTL.US,D,20210420,000000,39.3188,39.6761,39.3188,39.6065,967773.41801607,0
+SPTL.US,D,20210421,000000,39.6264,39.7249,39.493,39.6861,1029494.0151663,0
+SPTL.US,D,20210422,000000,39.7548,39.8484,39.5268,39.8344,1405729.5711507,0
+SPTL.US,D,20210423,000000,39.8344,39.8633,39.6164,39.7647,1277914.420894,0
+SPTL.US,D,20210426,000000,39.7847,39.8782,39.7149,39.7249,1188579.8363014,0
+SPTL.US,D,20210427,000000,39.6264,39.6961,39.3437,39.3785,2606199.6561194,0
+SPTL.US,D,20210428,000000,39.3785,39.4582,39.2093,39.4282,1887293.6834268,0
+SPTL.US,D,20210429,000000,39.062,39.3088,38.9734,39.2889,1104645.8918606,0
+SPTL.US,D,20210430,000000,39.3486,39.4282,39.2093,39.3984,3158183.0528735,0
+SPTL.US,D,20210503,000000,39.3884,39.6563,39.2889,39.3586,2623781.8741132,0
+SPTL.US,D,20210504,000000,39.6065,39.7946,39.5169,39.5866,3014562.7925895,0
+SPTL.US,D,20210505,000000,39.4681,39.7011,39.4681,39.6463,591019.49701718,0
+SPTL.US,D,20210506,000000,39.5368,39.7996,39.5268,39.7051,1054762.3004594,0
+SPTL.US,D,20210507,000000,39.7747,39.9022,39.4482,39.5368,4799101.6622967,0
+SPTL.US,D,20210510,000000,39.478,39.5467,39.1515,39.1903,2368123.4452657,0
+SPTL.US,D,20210511,000000,39.0321,39.0868,38.8947,38.9734,6522463.4144524,0
+SPTL.US,D,20210512,000000,38.8549,38.8848,38.4976,38.5662,3639160.4884664,0
+SPTL.US,D,20210513,000000,38.6459,38.7753,38.5662,38.616,2654990.2608232,0
+SPTL.US,D,20210514,000000,38.7952,38.9534,38.7155,38.9445,4474389.1777596,0
+SPTL.US,D,20210517,000000,38.8748,38.9634,38.7952,38.8549,1202551.5816939,0
+SPTL.US,D,20210518,000000,38.7455,38.8031,38.6658,38.7753,1385948.3201784,0
+SPTL.US,D,20210519,000000,38.7952,38.9982,38.5414,38.6658,6053308.9204415,0
+SPTL.US,D,20210520,000000,38.835,39.0321,38.8251,38.9734,1165108.7506422,0
+SPTL.US,D,20210521,000000,39.0918,39.1117,38.9445,39.1018,1022691.9812253,0
+SPTL.US,D,20210524,000000,39.1805,39.3397,39.1705,39.2292,849715.78595008,0
+SPTL.US,D,20210525,000000,39.3486,39.5965,39.3486,39.5965,805398.5909553,0
+SPTL.US,D,20210526,000000,39.6264,39.6961,39.4382,39.5268,1210554.092752,0
+SPTL.US,D,20210527,000000,39.3188,39.3686,39.1805,39.3586,1032516.8065013,0
+SPTL.US,D,20210528,000000,39.3287,39.5268,39.2789,39.3088,949609.54625588,0
+SPTL.US,D,20210601,000000,39.1416,39.2391,38.9734,39.2193,920408.31710235,0
+SPTL.US,D,20210602,000000,39.2989,39.3785,39.2591,39.3088,499142.31193653,0
+SPTL.US,D,20210603,000000,39.3088,39.3088,39.1217,39.1605,1203509.9542207,0
+SPTL.US,D,20210604,000000,39.3088,39.6861,39.3088,39.6761,1211308.5348565,0
+SPTL.US,D,20210607,000000,39.6065,39.6363,39.5268,39.5766,712962.85752564,0
+SPTL.US,D,20210608,000000,39.8832,39.8922,39.7797,39.8046,941560.82436314,0
+SPTL.US,D,20210609,000000,40.1699,40.2794,40.0415,40.1401,1073938.792248,0
+SPTL.US,D,20210610,000000,39.922,40.3988,39.8832,40.3888,1504278.1943353,0
+SPTL.US,D,20210611,000000,40.3192,40.349,40.2097,40.3292,923937.41845148,0
+SPTL.US,D,20210614,000000,40.2495,40.2595,39.9718,40.0315,1307426.0663062,0
+SPTL.US,D,20210615,000000,39.922,40.0016,39.8484,39.9917,4358317.6069994,0
+SPTL.US,D,20210616,000000,40.0903,40.1599,39.7449,39.932,1886632.6675749,0
+SPTL.US,D,20210617,000000,40.1799,40.9921,40.1251,40.4974,2273676.5359462,0
+SPTL.US,D,20210618,000000,40.813,41.2868,40.7781,41.2191,3988180.876603,0
+SPTL.US,D,20210621,000000,40.8628,40.8776,40.5073,40.5949,1606188.1534478,0
+SPTL.US,D,20210622,000000,40.2794,40.6885,40.2794,40.6636,1259820.869969,0
+SPTL.US,D,20210623,000000,40.5461,40.6447,40.4476,40.5751,1602765.537935,0
+SPTL.US,D,20210624,000000,40.6049,40.7433,40.5949,40.6347,1255114.3969202,0
+SPTL.US,D,20210625,000000,40.5661,40.6049,40.0713,40.2495,4604944.8314266,0
+SPTL.US,D,20210628,000000,40.4376,40.7234,40.4376,40.6248,2227407.4354799,0
+SPTL.US,D,20210629,000000,40.5362,40.7034,40.5263,40.6935,1484549.1816979,0
+SPTL.US,D,20210630,000000,40.8628,41.0269,40.793,40.8628,3062362.8780987,0
+SPTL.US,D,20210701,000000,40.8229,40.9125,40.6935,40.8528,2086995.8144527,0
+SPTL.US,D,20210702,000000,40.8926,41.0917,40.8528,41.0917,1396354.7992207,0
+SPTL.US,D,20210706,000000,41.2978,41.6362,41.2958,41.5665,1959908.9871331,0
+SPTL.US,D,20210707,000000,41.7944,42.0712,41.7158,41.9229,2021121.2651024,0
+SPTL.US,D,20210708,000000,42.1608,42.315,41.9717,42.0911,2181548.2050251,0
+SPTL.US,D,20210709,000000,41.6163,41.6461,41.5167,41.5267,1930314.9658852,0
+SPTL.US,D,20210712,000000,41.686,41.7158,41.4371,41.4769,1581438.2331693,0
+SPTL.US,D,20210713,000000,41.6163,41.7854,41.022,41.1803,3288946.6552964,0
+SPTL.US,D,20210714,000000,41.3873,41.6312,41.3376,41.6163,1500305.0671404,0
+SPTL.US,D,20210715,000000,41.9129,42.0811,41.666,42.0413,3741432.097589,0
+SPTL.US,D,20210716,000000,41.7357,42.0214,41.7357,41.9915,4556718.8025721,0
+SPTL.US,D,20210719,000000,42.7252,42.983,42.6356,42.8546,2677872.6606326,0
+SPTL.US,D,20210720,000000,43.1422,43.192,42.4185,42.4883,2268679.7383058,0
+SPTL.US,D,20210721,000000,41.9815,42.0712,41.7456,41.9617,1736873.3983685,0
+SPTL.US,D,20210722,000000,41.9417,42.4185,41.9417,42.33,2104448.4411929,0
+SPTL.US,D,20210723,000000,41.893,42.106,41.893,42.0712,1281656.4939158,0
+SPTL.US,D,20210726,000000,42.1906,42.2204,41.9079,41.9617,1056446.9867567,0
+SPTL.US,D,20210727,000000,42.3101,42.3937,42.2106,42.3787,2443323.5419612,0
+SPTL.US,D,20210728,000000,42.1209,42.3837,42.0015,42.3787,4433390.1216081,0
+SPTL.US,D,20210729,000000,42.1309,42.2603,42.0811,42.1508,1863050.0731625,0
+SPTL.US,D,20210730,000000,42.2504,42.3987,42.2304,42.3499,1908129.7469287,0
+SPTL.US,D,20210802,000000,42.3399,42.8048,42.2652,42.6456,2884263.3076796,0
+SPTL.US,D,20210803,000000,42.6854,42.8048,42.5868,42.6754,1766181.1133583,0
+SPTL.US,D,20210804,000000,42.8944,42.9731,42.4087,42.755,2248336.9252345,0
+SPTL.US,D,20210805,000000,42.6754,42.7152,42.4883,42.547,1279697.5563607,0
+SPTL.US,D,20210806,000000,42.0214,42.1359,41.8631,41.893,1580397.4848067,0
+SPTL.US,D,20210809,000000,41.9815,42.0911,41.7308,41.7556,3123470.6793985,0
+SPTL.US,D,20210810,000000,41.8233,41.8233,41.5565,41.5765,8582079.3093861,0
+SPTL.US,D,20210811,000000,41.5267,41.7456,41.3376,41.5367,1551011.4123147,0
+SPTL.US,D,20210812,000000,41.4371,41.5267,41.2579,41.4769,1854911.9433506,0
+SPTL.US,D,20210813,000000,41.6461,42.0821,41.6362,42.0811,1232736.2979584,0
+SPTL.US,D,20210816,000000,42.2603,42.4783,42.1707,42.1906,1530447.5909037,0
+SPTL.US,D,20210817,000000,42.1707,42.3399,42.1259,42.1906,1832198.313546,0
+SPTL.US,D,20210818,000000,42.1408,42.33,42.0612,42.3001,2289859.3693173,0
+SPTL.US,D,20210819,000000,42.547,42.5968,42.4285,42.5968,2318124.3267779,0
+SPTL.US,D,20210820,000000,42.6256,42.6904,42.5081,42.6167,2202554.0431152,0
+SPTL.US,D,20210823,000000,42.5271,42.6067,42.4583,42.5868,2938874.4683801,0
+SPTL.US,D,20210824,000000,42.4087,42.4883,42.2852,42.2902,3122875.9660484,0
+SPTL.US,D,20210825,000000,42.2603,42.3001,41.8283,41.9617,2082653.0005807,0
+SPTL.US,D,20210826,000000,41.9328,42.0712,41.8044,42.0612,6065128.8482735,0
+SPTL.US,D,20210827,000000,42.0811,42.3101,42.0115,42.3101,4312985.7828094,0
+SPTL.US,D,20210830,000000,42.1906,42.4435,42.1747,42.4285,2227222.5921414,0
+SPTL.US,D,20210831,000000,42.3787,42.4883,42.0612,42.2006,3522498.2226896,0
+SPTL.US,D,20210901,000000,42.2603,42.3001,42.0612,42.1608,2222060.0382463,0
+SPTL.US,D,20210902,000000,42.2702,42.3399,42.1359,42.33,1254962.7048326,0
+SPTL.US,D,20210903,000000,41.9815,42.0612,41.9129,41.9915,3802731.7743109,0
+SPTL.US,D,20210907,000000,41.7456,41.7944,41.5665,41.6561,4424045.4871789,0
+SPTL.US,D,20210908,000000,41.8332,41.9815,41.7656,41.9129,3013177.4721338,0
+SPTL.US,D,20210909,000000,41.9617,42.4335,41.893,42.3987,2006894.3555362,0
+SPTL.US,D,20210910,000000,42.1707,42.2304,41.9617,42.0313,5854993.1144546,0
+SPTL.US,D,20210913,000000,42.1906,42.32,42.1806,42.2902,1653096.1689321,0
+SPTL.US,D,20210914,000000,42.3887,42.8645,42.3399,42.755,3720018.3986543,0
+SPTL.US,D,20210915,000000,42.775,42.775,42.4285,42.5968,1895941.137003,0
+SPTL.US,D,20210916,000000,42.3499,42.553,42.3001,42.4185,9660439.2730082,0
+SPTL.US,D,20210917,000000,42.2106,42.2504,42.0811,42.2106,1409184.3333311,0
+SPTL.US,D,20210920,000000,42.5968,42.7948,42.4883,42.7152,3097489.1399187,0
+SPTL.US,D,20210921,000000,42.6067,42.6904,42.4883,42.6654,2195641.5050043,0
+SPTL.US,D,20210922,000000,42.6356,42.9043,42.5569,42.8745,2608256.0382605,0
+SPTL.US,D,20210923,000000,42.5371,42.547,41.9815,41.9915,2025388.7352223,0
+SPTL.US,D,20210924,000000,41.8332,41.8332,41.5565,41.6163,2986494.7334677,0
+SPTL.US,D,20210927,000000,41.3774,41.5913,41.3326,41.447,7250117.2990573,0
+SPTL.US,D,20210928,000000,40.9026,41.1105,40.7234,40.8528,5795235.4731928,0
+SPTL.US,D,20210929,000000,41.0319,41.2002,40.7333,40.9224,3467054.2623823,0
+SPTL.US,D,20210930,000000,40.8428,40.9623,40.7333,40.9125,5605075.8795183,0
+SPTL.US,D,20211001,000000,41.0917,41.249,40.9324,41.229,2905586.5941118,0
+SPTL.US,D,20211004,000000,41.0319,41.2589,40.9026,41.1504,5096827.0194093,0
+SPTL.US,D,20211005,000000,41.0519,41.0618,40.7283,40.7731,3425613.1895517,0
+SPTL.US,D,20211006,000000,40.9324,41.0618,40.8826,40.9722,3305199.8095028,0
+SPTL.US,D,20211007,000000,40.6447,40.6835,40.4954,40.5751,2434744.4000536,0
+SPTL.US,D,20211008,000000,40.4058,40.4158,40.2077,40.3172,1978689.6730773,0
+SPTL.US,D,20211011,000000,40.2177,40.2973,40.1878,40.2077,497002.54937644,0
+SPTL.US,D,20211012,000000,40.5053,40.8628,40.4655,40.8528,3358426.6543312,0
+SPTL.US,D,20211013,000000,41.022,41.2688,41.0121,41.2201,9215224.0005031,0
+SPTL.US,D,20211014,000000,41.239,41.3833,41.1205,41.3684,3189853.5479297,0
+SPTL.US,D,20211015,000000,41.1205,41.1405,40.9822,41.1305,1522033.2006674,0
+SPTL.US,D,20211018,000000,41.0917,41.3485,40.9722,41.2788,1620159.8988402,0
+SPTL.US,D,20211019,000000,41.0021,41.0121,40.7234,40.7433,1591319.3151135,0
+SPTL.US,D,20211020,000000,40.6149,40.7433,40.4356,40.4954,2873775.457385,0
+SPTL.US,D,20211021,000000,40.5551,40.5949,40.357,40.4456,2813872.1515358,0
+SPTL.US,D,20211022,000000,40.6835,40.9224,40.6149,40.8528,3850230.4848116,0
+SPTL.US,D,20211025,000000,40.7433,40.9045,40.7234,40.793,1669172.5164669,0
+SPTL.US,D,20211026,000000,40.9822,41.1105,40.7433,41.1105,1573653.7167007,0
+SPTL.US,D,20211027,000000,41.4679,41.9239,41.3286,41.7954,3804402.3964411,0
+SPTL.US,D,20211028,000000,41.7466,41.9239,41.5465,41.6272,2843304.4348625,0
+SPTL.US,D,20211029,000000,41.3982,41.8054,41.3684,41.7168,11237150.941462,0
+SPTL.US,D,20211101,000000,41.2002,41.4779,41.1803,41.3982,4078742.05748,0
+SPTL.US,D,20211102,000000,41.4281,41.7168,41.4182,41.5874,1394630.9341723,0
+SPTL.US,D,20211103,000000,41.7864,41.8243,41.1902,41.2002,4633579.4755643,0
+SPTL.US,D,20211104,000000,41.2788,41.6869,41.2688,41.5973,3556597.8003141,0
+SPTL.US,D,20211105,000000,41.9935,42.2722,41.8741,42.1926,2501077.0394167,0
+SPTL.US,D,20211108,000000,42.113,42.1628,41.9737,42.103,1907509.9189947,0
+SPTL.US,D,20211109,000000,42.539,42.7978,42.5101,42.5788,5015542.1612928,0
+SPTL.US,D,20211110,000000,42.5589,42.5689,41.5177,41.8741,5618572.4569806,0
+SPTL.US,D,20211111,000000,41.9239,41.9835,41.7666,41.7864,821383.52140428,0
+SPTL.US,D,20211112,000000,41.8243,41.9437,41.4879,41.6471,1874816.7580764,0
+SPTL.US,D,20211115,000000,41.5377,41.5475,41.0717,41.1305,2876826.377054,0
+SPTL.US,D,20211116,000000,41.2101,41.3784,40.9722,41.0519,7041421.1331955,0
+SPTL.US,D,20211117,000000,40.8926,41.3485,40.8726,41.3485,2661090.0909945,0
+SPTL.US,D,20211118,000000,41.2888,41.5177,41.2688,41.4879,1249739.8759359,0
+SPTL.US,D,20211119,000000,41.7068,41.9637,41.6869,41.894,2896694.0221954,0
+SPTL.US,D,20211122,000000,41.6471,41.7068,41.2888,41.4082,1684486.3852304,0
+SPTL.US,D,20211123,000000,41.249,41.2788,40.8528,40.8628,2332797.2713567,0
+SPTL.US,D,20211124,000000,40.9623,41.458,40.9224,41.448,3219219.5287545,0
+SPTL.US,D,20211126,000000,41.9935,42.5052,41.9039,42.4305,3747471.6527587,0
+SPTL.US,D,20211129,000000,41.8542,42.2026,41.8194,42.1229,3692831.3591406,0
+SPTL.US,D,20211130,000000,42.5101,42.8377,42.3708,42.748,4326226.1915147,0
+SPTL.US,D,20211201,000000,42.3907,42.9123,42.2224,42.8875,4162597.6444187,0
+SPTL.US,D,20211202,000000,43.0258,43.0507,42.6684,42.9263,2039674.9152069,0
+SPTL.US,D,20211203,000000,42.6982,43.6112,42.6186,43.3831,4973334.5913573,0
+SPTL.US,D,20211206,000000,43.3334,43.4031,42.773,42.8377,3257405.7514937,0
+SPTL.US,D,20211207,000000,42.7182,42.9263,42.5002,42.5191,3138553.4939888,0
+SPTL.US,D,20211208,000000,42.3907,42.4106,41.884,41.884,3225252.0518406,0
+SPTL.US,D,20211209,000000,42.1528,42.2822,41.9139,42.1329,9549962.2269885,0
+SPTL.US,D,20211210,000000,42.3121,42.3907,42.0333,42.0333,2171445.1101581,0
+SPTL.US,D,20211213,000000,42.4405,42.6634,42.4106,42.5888,3417923.103919,0
+SPTL.US,D,20211214,000000,42.4205,42.5788,42.1628,42.5101,1735103.3224854,0
+SPTL.US,D,20211215,000000,42.2224,42.5291,42.103,42.1528,3142598.9511857,0
+SPTL.US,D,20211216,000000,42.0831,42.3708,42.0632,42.1628,4122331.9341211,0
+SPTL.US,D,20211217,000000,42.5002,42.6496,42.4405,42.5699,3336179.1512064,0
+SPTL.US,D,20211220,000000,42.5699,42.6594,42.2722,42.3121,2328652.360407,0
+SPTL.US,D,20211221,000000,41.8741,42.1727,41.7456,42.1628,3269211.6151586,0
+SPTL.US,D,20211222,000000,42.322,42.3419,42.1329,42.322,1459755.0597515,0
+SPTL.US,D,20211223,000000,42.2822,42.2822,41.8641,42.0135,1614913.9645262,0
+SPTL.US,D,20211227,000000,42.0035,42.118,41.9537,42.0831,1687309.2644763,0
+SPTL.US,D,20211228,000000,42.2623,42.3121,41.8641,41.9437,1757219.22519,0
+SPTL.US,D,20211229,000000,41.5864,41.666,41.4271,41.4968,1845176.5259939,0
+SPTL.US,D,20211230,000000,41.666,41.8342,41.4421,41.8144,1928386.165831,0
+SPTL.US,D,20211231,000000,41.7944,42.1229,41.6959,41.884,3754126.0129456,0
+SPTL.US,D,20220103,000000,41.4271,41.5685,40.8706,40.8806,4422283.4479627,0
+SPTL.US,D,20220104,000000,40.6815,40.8318,40.4735,40.7313,5742417.4937926,0
+SPTL.US,D,20220105,000000,40.8408,40.8408,40.4735,40.5432,2860492.8561786,0
+SPTL.US,D,20220106,000000,40.4238,40.6377,40.3441,40.6029,1873064.7646939,0
+SPTL.US,D,20220107,000000,40.5631,40.5731,40.1301,40.3142,1971470.7370412,0
+SPTL.US,D,20220110,000000,40.1549,40.4436,40.0763,40.4038,1707527.5092108,0
+SPTL.US,D,20220111,000000,40.4636,40.6517,40.4138,40.6327,3079994.3206773,0
+SPTL.US,D,20220112,000000,40.7413,40.7612,40.4924,40.5034,1506301.4252255,0
+SPTL.US,D,20220113,000000,40.6129,40.8558,40.5034,40.8209,1618343.6121226,0
+SPTL.US,D,20220114,000000,40.6129,40.6129,40.1699,40.2445,2209917.6391553,0
+SPTL.US,D,20220118,000000,39.9469,40.0265,39.6881,39.6881,2182063.5562896,0
+SPTL.US,D,20220119,000000,39.8274,40.1351,39.7627,39.9768,2506997.0491663,0
+SPTL.US,D,20220120,000000,40.0465,40.2047,39.9768,40.2047,1583796.9949023,0
+SPTL.US,D,20220121,000000,40.5929,40.7761,40.3938,40.6427,22844082.990809,0
+SPTL.US,D,20220124,000000,40.8209,40.8408,40.3342,40.354,3819997.5485458,0
+SPTL.US,D,20220125,000000,40.5034,40.6716,40.1749,40.2545,4831242.3023662,0
+SPTL.US,D,20220126,000000,40.2943,40.364,39.8175,39.8274,3957574.2353267,0
+SPTL.US,D,20220127,000000,40.2943,40.5631,40.2844,40.4735,3478374.9122837,0
+SPTL.US,D,20220128,000000,40.2147,40.6029,40.1649,40.4934,4145488.5851881,0
+SPTL.US,D,20220131,000000,40.2445,40.4735,40.2047,40.3342,6843733.1918095,0
+SPTL.US,D,20220201,000000,40.2744,40.2993,39.9618,40.1251,2474151.1915771,0
+SPTL.US,D,20220202,000000,40.2047,40.6427,40.2047,40.3043,3018839.3039596,0
+SPTL.US,D,20220203,000000,39.8274,40.0903,39.7578,40.0066,4065896.4500359,0
+SPTL.US,D,20220204,000000,39.6483,39.7179,39.3606,39.4204,4741289.8990063,0
+SPTL.US,D,20220207,000000,39.4004,39.5099,39.3108,39.4502,1509149.4190556,0
+SPTL.US,D,20220208,000000,39.2213,39.3108,39.1117,39.1815,1843830.3842894,0
+SPTL.US,D,20220209,000000,39.3407,39.5288,39.2163,39.2909,6315488.0998889,0
+SPTL.US,D,20220210,000000,39.062,39.1117,38.5852,38.6947,4447142.8678276,0
+SPTL.US,D,20220211,000000,38.8639,39.3108,38.4657,39.2511,5577251.9341534,0
+SPTL.US,D,20220214,000000,38.9336,39.1018,38.6449,38.7743,3670036.3580837,0
+SPTL.US,D,20220215,000000,38.5254,38.5951,38.3671,38.3771,2981461.7708264,0
+SPTL.US,D,20220216,000000,38.6349,38.6648,38.2477,38.5652,4572618.3434354,0
+SPTL.US,D,20220217,000000,38.7543,39.052,38.615,38.8539,4448467.9132815,0
+SPTL.US,D,20220218,000000,39.042,39.2511,38.9524,39.2213,2256448.9358789,0
+SPTL.US,D,20220222,000000,39.0918,39.3307,39.0122,39.3108,2588616.4335422,0
+SPTL.US,D,20220223,000000,39.062,39.1018,38.7793,38.8041,3386017.5363562,0
+SPTL.US,D,20220224,000000,39.4302,39.4502,38.6847,38.8241,3542128.7861577,0
+SPTL.US,D,20220225,000000,38.8241,38.9475,38.6598,38.8241,3774615.4951877,0
+SPTL.US,D,20220228,000000,39.2411,39.6981,39.2311,39.6881,3915295.3399724,0
+SPTL.US,D,20220301,000000,39.7677,40.3142,39.6871,40.0564,5644885.5089698,0
+SPTL.US,D,20220302,000000,39.6383,39.7876,38.7345,38.7543,5029694.7316903,0
+SPTL.US,D,20220303,000000,39.052,39.3606,38.9136,39.1317,3639466.8863917,0
+SPTL.US,D,20220304,000000,39.8274,39.9568,39.5487,39.8175,4076254.7090769,0
+SPTL.US,D,20220307,000000,39.48,39.8922,39.3904,39.49,7493596.1592295,0
+SPTL.US,D,20220308,000000,39.062,39.2311,38.9824,39.1317,3745487.6006197,0
+SPTL.US,D,20220309,000000,38.9336,39.0072,38.6797,38.7643,3975492.9887467,0
+SPTL.US,D,20220310,000000,38.3572,38.4259,38.0784,38.2775,4607308.6160764,0
+SPTL.US,D,20220311,000000,38.2278,38.5056,38.1979,38.3771,2532560.6819677,0
+SPTL.US,D,20220314,000000,37.8007,37.8395,37.5121,37.532,2057420.8802887,0
+SPTL.US,D,20220315,000000,37.7908,37.8843,37.3777,37.4822,5154150.555186,0
+SPTL.US,D,20220316,000000,37.532,37.8595,37.1248,37.7809,5143095.1152921,0
+SPTL.US,D,20220317,000000,37.7809,37.9142,37.313,37.5021,2818721.275422,0
+SPTL.US,D,20220318,000000,37.7112,37.9441,37.6813,37.9093,1633354.0967108,0
+SPTL.US,D,20220321,000000,37.3329,37.4424,36.9507,37.0651,1923098.0390158,0
+SPTL.US,D,20220322,000000,36.7167,36.8113,36.5584,36.648,3985337.9056898,0
+SPTL.US,D,20220323,000000,36.8262,37.4125,36.7018,37.3927,2095693.497197,0
+SPTL.US,D,20220324,000000,36.9059,37.2931,36.8759,37.1148,1918151.4705436,0
+SPTL.US,D,20220325,000000,36.8461,36.8461,36.3395,36.5883,5224273.4875723,0
+SPTL.US,D,20220328,000000,36.8063,37.095,36.6968,36.9059,2713437.9253814,0
+SPTL.US,D,20220329,000000,37.085,37.3528,36.8859,37.1547,5164679.5933984,0
+SPTL.US,D,20220330,000000,36.9855,37.4822,36.9556,37.4225,3196127.1710225,0
+SPTL.US,D,20220331,000000,37.4822,37.6714,37.4025,37.5818,3314205.8993391,0
+SPTL.US,D,20220401,000000,36.9457,37.7012,36.8661,37.542,3600467.9557129,0
+SPTL.US,D,20220404,000000,37.4523,37.4523,37.105,37.313,2690135.609727,0
+SPTL.US,D,20220405,000000,37.1148,37.1248,36.4539,36.5186,1777284.7732535,0
+SPTL.US,D,20220406,000000,35.9621,36.4291,35.9423,36.21,3895207.691075,0
+SPTL.US,D,20220407,000000,35.8626,36.0119,35.6834,35.9621,7911362.1959637,0
+SPTL.US,D,20220408,000000,35.6636,35.773,35.3659,35.564,2516912.2869448,0
+SPTL.US,D,20220411,000000,35.2564,35.3261,34.9239,35.0773,3010214.9558006,0
+SPTL.US,D,20220412,000000,35.3062,35.346,34.9588,35.0573,4386961.2923873,0
+SPTL.US,D,20220413,000000,35.0773,35.3958,35.0225,35.1469,2658272.2346653,0
+SPTL.US,D,20220414,000000,35.0075,35.0175,34.4014,34.4611,3022094.154051,0
+SPTL.US,D,20220418,000000,34.481,34.5307,34.1684,34.2729,3160568.9383571,0
+SPTL.US,D,20220419,000000,34.0141,34.1634,33.8748,34.0539,3634689.0879242,0
+SPTL.US,D,20220420,000000,34.3028,34.7498,34.2032,34.6801,2813064.4665132,0
+SPTL.US,D,20220421,000000,34.4611,34.471,34.0141,34.4113,2713767.4287241,0
+SPTL.US,D,20220422,000000,34.253,34.6005,34.1933,34.263,1949137.8443305,0
+SPTL.US,D,20220425,000000,34.6303,34.8324,34.5407,34.5805,1870186.633363,0
+SPTL.US,D,20220426,000000,34.9289,35.0573,34.7298,34.909,3516865.5237814,0
+SPTL.US,D,20220427,000000,34.8492,34.8692,34.4611,34.481,2854009.2751631,0
+SPTL.US,D,20220428,000000,34.3426,34.5307,34.253,34.5108,5142742.5065322,0
+SPTL.US,D,20220429,000000,34.0439,34.5059,34.0041,34.1137,3614563.2648589,0
+SPTL.US,D,20220502,000000,33.7055,33.825,33.4766,33.5661,6135190.5010747,0
+SPTL.US,D,20220503,000000,34.0539,34.1137,33.7354,33.7553,3318096.6506985,0
+SPTL.US,D,20220504,000000,33.7254,34.0191,33.5861,33.9344,5918487.8058214,0
+SPTL.US,D,20220505,000000,33.3073,33.3472,32.7101,33.0883,5272375.9526734,0
+SPTL.US,D,20220506,000000,32.7201,32.9689,32.521,32.6105,2920440.3636958,0
+SPTL.US,D,20220509,000000,32.4114,32.8942,32.3517,32.8892,3723526.4037528,0
+SPTL.US,D,20220510,000000,33.2177,33.4965,33.1033,33.1779,5665550.7933001,0
+SPTL.US,D,20220511,000000,32.929,33.7553,32.8494,33.7354,3385367.5709212,0
+SPTL.US,D,20220512,000000,33.7951,34.0091,33.6856,33.7155,3678096.1303934,0
+SPTL.US,D,20220513,000000,33.5064,33.5463,33.2277,33.2377,1813327.2150992,0
+SPTL.US,D,20220516,000000,33.2974,33.5263,33.2377,33.2377,2681039.1073882,0
+SPTL.US,D,20220517,000000,32.929,33.1133,32.8594,32.8892,1786207.4826708,0
+SPTL.US,D,20220518,000000,32.9689,33.5562,32.9192,33.5263,3482219.4528083,0
+SPTL.US,D,20220519,000000,33.9942,34.0191,33.5263,33.596,2686526.1417089,0
+SPTL.US,D,20220520,000000,33.5661,34.0887,33.5661,33.9743,3272664.3681723,0
+SPTL.US,D,20220523,000000,33.7453,33.8946,33.4368,33.4467,3105164.1568009,0
+SPTL.US,D,20220524,000000,33.7951,34.2583,33.7951,34.0639,2062426.7191793,0
+SPTL.US,D,20220525,000000,34.263,34.263,33.9942,34.1833,2291611.3626999,0
+SPTL.US,D,20220526,000000,34.0837,34.1038,33.7752,34.034,2777574.5455163,0
+SPTL.US,D,20220527,000000,34.1733,34.2928,34.034,34.1236,2310213.2328058,0
+SPTL.US,D,20220531,000000,33.596,33.6159,33.2625,33.4467,3316906.219415,0
+SPTL.US,D,20220601,000000,33.5761,33.6259,33.1829,33.3272,1797132.3267277,0
+SPTL.US,D,20220602,000000,33.4368,33.4467,33.1281,33.3472,2102654.2553092,0
+SPTL.US,D,20220603,000000,33.0087,33.2576,32.9788,33.2476,1587768.1129304,0
+SPTL.US,D,20220606,000000,33.0186,33.1182,32.6653,32.6901,2762198.3925844,0
+SPTL.US,D,20220607,000000,32.8892,33.1879,32.8694,32.9988,2173812.9131412,0
+SPTL.US,D,20220608,000000,32.8992,33.0236,32.7449,32.7599,1841630.3467275,0
+SPTL.US,D,20220609,000000,32.6603,32.8892,32.6205,32.8295,2002369.7120757,0
+SPTL.US,D,20220610,000000,32.7698,32.8395,32.4065,32.6205,5537933.5459656,0
+SPTL.US,D,20220613,000000,31.9934,32.0432,31.3762,31.6549,4261604.3576163,0
+SPTL.US,D,20220614,000000,31.7147,31.8351,31.207,31.2368,2526001.7572001,0
+SPTL.US,D,20220615,000000,31.5952,31.8739,31.3265,31.8739,7785821.4224375,0
+SPTL.US,D,20220616,000000,31.197,32.083,31.1074,32.073,5307063.2115643,0
+SPTL.US,D,20220617,000000,32.1427,32.3517,31.8639,32.1925,3242008.5023113,0
+SPTL.US,D,20220621,000000,31.6549,31.8888,31.5782,31.6748,3358166.4672406,0
+SPTL.US,D,20220622,000000,32.3517,32.511,32.2721,32.4712,7630161.2305654,0
+SPTL.US,D,20220623,000000,32.6703,32.9988,32.5408,32.7299,6274219.8153964,0
+SPTL.US,D,20220624,000000,32.5408,32.7239,32.292,32.3119,7434623.097573,0
+SPTL.US,D,20220627,000000,31.9237,32.2024,31.9237,32.063,6209119.7998179,0
+SPTL.US,D,20220628,000000,31.9336,32.1775,31.8341,32.1626,4011942.2868538,0
+SPTL.US,D,20220629,000000,32.2521,32.6503,32.2223,32.6305,7078549.529655,0
+SPTL.US,D,20220630,000000,32.8992,33.1531,32.8843,32.9192,7966470.6254282,0
+SPTL.US,D,20220701,000000,33.2377,33.6657,33.0336,33.2177,5221842.3958373,0
+SPTL.US,D,20220705,000000,33.5064,33.6906,33.2775,33.4268,3860518.4230172,0
+SPTL.US,D,20220706,000000,33.6159,33.6259,32.9092,32.9192,6708653.8992655,0
+SPTL.US,D,20220707,000000,32.9988,33.0087,32.5906,32.6703,3166031.8626773,0
+SPTL.US,D,20220708,000000,32.5608,32.5608,32.1832,32.3019,4296584.9548488,0
+SPTL.US,D,20220711,000000,32.6503,32.9192,32.6305,32.8295,4569724.1387707,0
+SPTL.US,D,20220712,000000,33.1481,33.3123,32.9788,32.9888,3755763.4838249,0
+SPTL.US,D,20220713,000000,32.6503,33.397,32.5508,33.3472,13478904.831928,0
+SPTL.US,D,20220714,000000,32.9888,33.2576,32.8196,33.0784,7049788.3080139,0
+SPTL.US,D,20220715,000000,33.1879,33.4669,33.1381,33.2874,5342418.5183908,0
+SPTL.US,D,20220718,000000,33.0286,33.0485,32.7499,32.959,1681543.9605644,0
+SPTL.US,D,20220719,000000,32.959,33.0038,32.6205,32.7797,4183217.7224979,0
+SPTL.US,D,20220720,000000,33.1083,33.1281,32.7201,32.8793,7380283.1743801,0
+SPTL.US,D,20220721,000000,33.0186,33.4268,32.9788,33.397,6592787.263511,0
+SPTL.US,D,20220722,000000,33.8798,34.1335,33.7752,33.9544,8332848.2048857,0
+SPTL.US,D,20220725,000000,33.4566,33.6707,33.387,33.596,8862593.1397651,0
+SPTL.US,D,20220726,000000,34.0241,34.1236,33.6359,33.6657,3675648.9653247,0
+SPTL.US,D,20220727,000000,33.815,33.9295,33.4766,33.5263,4140878.552142,0
+SPTL.US,D,20220728,000000,33.8548,34.0739,33.6657,33.7852,3135259.4651462,0
+SPTL.US,D,20220729,000000,33.7752,34.1883,33.6657,33.7155,6085819.247188,0
+SPTL.US,D,20220801,000000,33.9848,34.466,33.9449,34.4337,2887909.3527252,0
+SPTL.US,D,20220802,000000,34.4835,34.6232,33.6955,33.7653,6829276.2903108,0
+SPTL.US,D,20220803,000000,33.6456,34.2691,33.4262,34.2541,6548633.4325094,0
+SPTL.US,D,20220804,000000,34.1444,34.314,34.0546,34.2441,8646149.0950671,0
+SPTL.US,D,20220805,000000,33.6057,33.6357,33.3264,33.486,3739785.8047107,0
+SPTL.US,D,20220808,000000,33.7753,33.9948,33.7653,33.9349,2387328.4533818,0
+SPTL.US,D,20220809,000000,33.7953,33.9449,33.7254,33.8252,4316216.3960294,0
+SPTL.US,D,20220810,000000,33.7953,34.1045,33.5359,33.6257,7644650.4539734,0
+SPTL.US,D,20220811,000000,33.5658,33.6057,32.8476,32.9274,10283398.681346,0
+SPTL.US,D,20220812,000000,33.1269,33.2466,32.9474,33.2466,1645867.1378549,0
+SPTL.US,D,20220815,000000,33.4661,33.5658,33.2466,33.2666,1535211.399677,0
+SPTL.US,D,20220816,000000,33.1768,33.3863,32.9175,33.3863,1469699.5615697,0
+SPTL.US,D,20220817,000000,33.1269,33.1269,32.9176,33.0072,2318816.1113347,0
+SPTL.US,D,20220818,000000,33.097,33.2816,33.0172,33.087,3024931.0292979,0
+SPTL.US,D,20220819,000000,32.6282,32.6631,32.4985,32.5683,6111592.4396831,0
+SPTL.US,D,20220822,000000,32.5384,32.5584,32.3289,32.4387,2075666.0189336,0
+SPTL.US,D,20220823,000000,32.319,32.6681,32.2043,32.289,2431626.2374065,0
+SPTL.US,D,20220824,000000,32.1394,32.2242,31.9599,32.0596,5369977.7405603,0
+SPTL.US,D,20220825,000000,32.0995,32.5484,30.3828,32.4885,28313970.214228,0
+SPTL.US,D,20220826,000000,32.3589,32.7978,32.2841,32.688,3996074.755994,0
+SPTL.US,D,20220829,000000,32.4985,32.5185,32.289,32.4087,1246036.2034088,0
+SPTL.US,D,20220830,000000,32.3788,32.6282,32.2791,32.4686,2946833.7162625,0
+SPTL.US,D,20220831,000000,32.4087,32.5683,32.1095,32.1993,6297183.5833033,0
+SPTL.US,D,20220901,000000,31.6506,31.7404,31.4112,31.5808,3337486.6976286,0
+SPTL.US,D,20220902,000000,31.6207,31.8402,31.5559,31.7604,4708797.1986705,0
+SPTL.US,D,20220906,000000,31.4013,31.4112,31.0023,31.0023,3450338.9290012,0
+SPTL.US,D,20220907,000000,31.2516,31.5609,31.2317,31.491,6019504.1366767,0
+SPTL.US,D,20220908,000000,31.4212,31.5808,31.1918,31.1918,6241661.7290783,0
+SPTL.US,D,20220909,000000,31.2816,31.3913,31.092,31.2516,1495173.2685892,0
+SPTL.US,D,20220912,000000,31.3414,31.4112,30.8925,31.0222,8924131.2988571,0
+SPTL.US,D,20220913,000000,30.7728,31.0721,30.703,31.0521,3144284.5196245,0
+SPTL.US,D,20220914,000000,30.9723,31.1968,30.9225,31.1319,2875146.4340292,0
+SPTL.US,D,20220915,000000,31.0621,31.1619,30.9923,31.0721,2747077.1464248,0
+SPTL.US,D,20220916,000000,30.8427,31.097,30.7778,30.8726,5129114.3669987,0
+SPTL.US,D,20220919,000000,30.8028,31.0472,30.7771,30.9125,2632741.2044504,0
+SPTL.US,D,20220920,000000,30.4736,30.7679,30.4038,30.6232,3516081.3437561,0
+SPTL.US,D,20220921,000000,30.7529,31.102,30.5434,31.102,3959818.0819261,0
+SPTL.US,D,20220922,000000,30.4836,30.5135,30.1943,30.314,7919882.7806144,0
+SPTL.US,D,20220923,000000,30.3339,30.6332,30.1444,30.4736,9281914.0753529,0
+SPTL.US,D,20220926,000000,30.3339,30.3339,29.7404,29.8751,5697103.8480024,0
+SPTL.US,D,20220927,000000,29.6157,29.6806,29.127,29.127,5024462.6442218,0
+SPTL.US,D,20220928,000000,29.7454,30.1045,29.5758,30.0846,5017618.5278179,0
+SPTL.US,D,20220929,000000,29.6856,30.0347,29.6756,29.915,4777328.5883537,0
+SPTL.US,D,20220930,000000,30.0646,30.2043,29.516,29.5659,8499274.7780935,0
+SPTL.US,D,20221003,000000,29.9649,30.2043,29.7953,29.9748,5368962.2008039,0
+SPTL.US,D,20221004,000000,30.0746,30.2192,29.8551,29.905,7456930.9876455,0
+SPTL.US,D,20221005,000000,29.6756,29.6955,29.3714,29.5858,4522480.2398641,0
+SPTL.US,D,20221006,000000,29.6157,29.6856,29.3364,29.4661,6229831.1420442,0
+SPTL.US,D,20221007,000000,29.127,29.3664,29.0504,29.1968,3462327.9121671,0
+SPTL.US,D,20221010,000000,29.0472,29.0871,28.6133,28.7778,1442353.1711692,0
+SPTL.US,D,20221011,000000,28.8776,29.1818,28.6781,28.9075,9579746.9234833,0
+SPTL.US,D,20221012,000000,28.7379,29.0671,28.718,29.0272,6107347.8243537,0
+SPTL.US,D,20221013,000000,28.4886,29.0372,28.4786,28.7778,3970270.2216107,0
+SPTL.US,D,20221014,000000,29.0073,29.0073,28.4886,28.5783,2912081.8054467,0
+SPTL.US,D,20221017,000000,28.7679,28.8876,28.4187,28.4387,5086797.5371286,0
+SPTL.US,D,20221018,000000,28.4487,28.5678,28.1394,28.5484,4194929.0693847,0
+SPTL.US,D,20221019,000000,28.2292,28.2841,27.9948,28.0297,4013999.5840738,0
+SPTL.US,D,20221020,000000,27.8901,27.9898,27.5709,27.6108,4186677.4329236,0
+SPTL.US,D,20221021,000000,27.112,27.3514,26.9724,27.1619,8704362.6810256,0
+SPTL.US,D,20221024,000000,27.0522,27.2367,26.8028,26.9724,6546672.528498,0
+SPTL.US,D,20221025,000000,27.5578,27.7305,27.516,27.6806,7035564.1943173,0
+SPTL.US,D,20221026,000000,27.8701,28.1195,27.8689,28.0397,4669776.6123534,0
+SPTL.US,D,20221027,000000,28.1594,28.4187,27.9798,28.329,6134662.134525,0
+SPTL.US,D,20221028,000000,28.1295,28.329,28.0098,28.1195,2584240.9103971,0
+SPTL.US,D,20221031,000000,27.9798,28.0596,27.6532,27.92,4496471.1940194,0
+SPTL.US,D,20221101,000000,28.35,28.37,28.03,28.15,2745157,0
+SPTL.US,D,20221102,000000,28.18,28.38,27.925,28.05,6612126,0
+SPTL.US,D,20221103,000000,27.71,28.04,27.68,27.91,22623742,0
+SPTL.US,D,20221104,000000,27.73,27.865,27.48,27.5,3894224,0
+SPTL.US,D,20221107,000000,27.63,27.65,27.2275,27.24,2615812,0
+SPTL.US,D,20221108,000000,27.4,27.69,27.39,27.53,4819374,0
+SPTL.US,D,20221109,000000,27.42,27.725,27.375,27.61,8407191,0
+SPTL.US,D,20221110,000000,28.23,28.7,28.2,28.65,6688789,0
+SPTL.US,D,20221111,000000,28.47,28.69,28.43,28.57,1905634,0
+SPTL.US,D,20221114,000000,28.55,28.57,28.33,28.49,3674334,0
+SPTL.US,D,20221115,000000,28.66,28.925,28.62,28.92,4229673,0
+SPTL.US,D,20221116,000000,29.13,29.51,29.06,29.5,6302605,0
+SPTL.US,D,20221117,000000,29.19,29.27,29.06,29.21,5472249,0
+SPTL.US,D,20221118,000000,29.26,29.355,29.01,29.05,5875815,0
+SPTL.US,D,20221121,000000,29.31,29.35,29.06,29.14,7781240,0
+SPTL.US,D,20221122,000000,29.29,29.555,29.27,29.51,12240872,0
+SPTL.US,D,20221123,000000,29.67,29.96,29.65,29.95,6564734,0
+SPTL.US,D,20221125,000000,29.8,29.9,29.76,29.89,4241040,0
+SPTL.US,D,20221128,000000,30.08,30.13,29.83,29.97,5860580,0
+SPTL.US,D,20221129,000000,29.69,29.89,29.6243,29.65,5357595,0
+SPTL.US,D,20221130,000000,29.56,29.87,29.49,29.85,7185578,0
+SPTL.US,D,20221201,000000,29.99,30.66,29.96,30.65,8407179,0
+SPTL.US,D,20221202,000000,30.52,30.98,30.315,30.98,5552273,0
+SPTL.US,D,20221205,000000,30.64,30.66,30.39,30.58,4179981,0
+SPTL.US,D,20221206,000000,30.81,31.03,30.7185,30.92,4519503,0
+SPTL.US,D,20221207,000000,31.29,31.63,31.245,31.56,5879673,0
+SPTL.US,D,20221208,000000,31.35,31.54,31.29,31.45,5555371,0
+SPTL.US,D,20221209,000000,31.15,31.2,30.72,30.72,6947358,0
+SPTL.US,D,20221212,000000,31.15,31.2,30.705,30.82,4456683,0
+SPTL.US,D,20221213,000000,31.5,31.51,31.07,31.12,5780999,0
+SPTL.US,D,20221214,000000,31.13,31.3,30.93,31.26,6660502,0
+SPTL.US,D,20221215,000000,31.39,31.595,31.33,31.39,5136964,0
+SPTL.US,D,20221216,000000,30.92,31.279,30.86,31.09,3028922,0
+SPTL.US,D,20221219,000000,30.67,30.675,30.445,30.55,3773014,0
+SPTL.US,D,20221220,000000,30.02,30.135,29.9501,30.03,2020533,0
+SPTL.US,D,20221221,000000,30.25,30.28,29.91,30.08,4253021,0
+SPTL.US,D,20221222,000000,30.1,30.22,30.03,30.11,4164648,0
+SPTL.US,D,20221223,000000,29.81,29.87,29.67,29.7,4137847,0
+SPTL.US,D,20221227,000000,29.26,29.42,29.14,29.18,3985805,0
+SPTL.US,D,20221228,000000,29.3,29.3313,28.9693,29.02,3410560,0
+SPTL.US,D,20221229,000000,29.09,29.4,29.09,29.32,2201440,0
+SPTL.US,D,20221230,000000,29.09,29.28,28.97,29.03,5668298,0
+SPTL.US,D,20230103,000000,29.73,29.78,29.375,29.53,3557259,0
+SPTL.US,D,20230104,000000,30.03,30.071,29.7599,29.9,4448794,0
+SPTL.US,D,20230105,000000,29.66,30.02,29.62,30.02,2795669,0
+SPTL.US,D,20230106,000000,29.87,30.57,29.85,30.54,4309620,0
+SPTL.US,D,20230109,000000,30.34,30.745,30.3,30.69,2540279,0
+SPTL.US,D,20230110,000000,30.38,30.445,30.105,30.24,4968624,0
+SPTL.US,D,20230111,000000,30.48,30.675,30.4,30.66,11637378,0
+SPTL.US,D,20230112,000000,30.71,31.23,30.39,31.22,4310445,0
+SPTL.US,D,20230113,000000,31.05,31.24,30.85,30.95,3134863,0
+SPTL.US,D,20230117,000000,30.66,30.925,30.65,30.77,4467181,0
+SPTL.US,D,20230118,000000,31.43,31.51,31.1,31.49,5520635,0
+SPTL.US,D,20230119,000000,31.35,31.42,31.17,31.32,4552004,0
+SPTL.US,D,20230120,000000,31.04,31.1001,30.81,30.83,4195838,0
+SPTL.US,D,20230123,000000,30.67,30.84,30.66,30.72,4220256,0
+SPTL.US,D,20230124,000000,30.83,31.175,30.63,31.12,3557093,0
+SPTL.US,D,20230125,000000,31.15,31.29,30.97,31.19,2651761,0
+SPTL.US,D,20230126,000000,31.09,31.215,30.9001,31.03,5775204,0
+SPTL.US,D,20230127,000000,30.81,31.01,30.79,30.97,3434207,0
+SPTL.US,D,20230130,000000,30.88,31.075,30.82,30.85,3231684,0
+SPTL.US,D,20230131,000000,31.06,31.11,30.74,31.1,4180571,0
+SPTL.US,D,20230201,000000,31.19,31.46,30.87,31.37,5418601,0
+SPTL.US,D,20230202,000000,31.57,31.6702,31.33,31.39,5926543,0
+SPTL.US,D,20230203,000000,30.94,31.04,30.77,30.93,3084173,0
+SPTL.US,D,20230206,000000,30.66,30.8,30.6402,30.7,2168718,0
+SPTL.US,D,20230207,000000,30.56,30.79,30.46,30.48,4336740,0
+SPTL.US,D,20230208,000000,30.49,30.625,30.31,30.6,5705594,0
+SPTL.US,D,20230209,000000,30.85,30.8856,30.31,30.35,15069706,0
+SPTL.US,D,20230210,000000,30.31,30.31,29.98,30.05,5659846,0
+SPTL.US,D,20230213,000000,30.11,30.31,30.09,30.28,4423297,0
+SPTL.US,D,20230214,000000,30.26,30.41,29.96,30.2,5161723,0
+SPTL.US,D,20230215,000000,30.07,30.175,29.8,29.95,3417448,0
+SPTL.US,D,20230216,000000,29.68,29.73,29.5,29.56,6600844,0
+SPTL.US,D,20230217,000000,29.42,29.77,29.3986,29.77,3378904,0
+SPTL.US,D,20230221,000000,29.4,29.45,29.2,29.22,30636646,0
+SPTL.US,D,20230222,000000,29.39,29.555,29.39,29.45,3827408,0
+SPTL.US,D,20230223,000000,29.51,29.78,29.51,29.72,4819805,0
+SPTL.US,D,20230224,000000,29.48,29.55,29.24,29.34,3511399,0
+SPTL.US,D,20230227,000000,29.44,29.545,29.35,29.42,3768057,0
+SPTL.US,D,20230228,000000,29.23,29.53,29.17,29.53,4686162,0
+SPTL.US,D,20230301,000000,29.29,29.34,29.06,29.14,3231755,0
+SPTL.US,D,20230302,000000,28.8,28.9487,28.745,28.88,4608980,0
+SPTL.US,D,20230303,000000,29.28,29.52,29.175,29.52,4845954,0
+SPTL.US,D,20230306,000000,29.62,29.64,29.3,29.34,2170756,0
+SPTL.US,D,20230307,000000,29.44,29.655,29.275,29.48,4494933,0
+SPTL.US,D,20230308,000000,29.68,29.83,29.415,29.51,4676425,0
+SPTL.US,D,20230309,000000,29.45,29.72,29.395,29.6,8406922,0
+SPTL.US,D,20230310,000000,30.16,30.6,30.16,30.56,7383579,0
+SPTL.US,D,20230313,000000,31.26,31.53,30.4999,30.71,9904005,0
+SPTL.US,D,20230314,000000,30.55,30.66,30.17,30.23,8535710,0
+SPTL.US,D,20230315,000000,30.97,31.23,30.61,30.83,8244997,0
+SPTL.US,D,20230316,000000,31.16,31.325,30.52,30.56,9360287,0
+SPTL.US,D,20230317,000000,30.92,31.23,30.89,30.97,5453232,0
+SPTL.US,D,20230320,000000,31.01,31.01,30.6611,30.72,6349015,0
+SPTL.US,D,20230321,000000,30.52,30.59,30.3442,30.45,3050432,0
+SPTL.US,D,20230322,000000,30.37,30.885,30.32,30.85,5118607,0
+SPTL.US,D,20230323,000000,30.62,30.94,30.49,30.9,6140459,0
+SPTL.US,D,20230324,000000,31.1,31.19,30.88,31.01,3815984,0
+SPTL.US,D,20230327,000000,30.57,30.7299,30.36,30.37,4152800,0
+SPTL.US,D,20230328,000000,30.33,30.44,30.27,30.4,3191977,0
+SPTL.US,D,20230329,000000,30.17,30.38,30.16,30.34,4816396,0
+SPTL.US,D,20230330,000000,30.35,30.535,30.32,30.48,6942805,0
+SPTL.US,D,20230331,000000,30.62,30.94,30.54,30.88,10571146,0
+SPTL.US,D,20230403,000000,30.76,31.09,30.7,30.95,3999520,0
+SPTL.US,D,20230404,000000,30.73,31.29,30.73,31.13,7128664,0
+SPTL.US,D,20230405,000000,31.32,31.48,31.23,31.45,6676742,0
+SPTL.US,D,20230406,000000,31.46,31.6,31.46,31.5,1550141,0
+SPTL.US,D,20230410,000000,31.27,31.29,30.98,31.05,2119205,0
+SPTL.US,D,20230411,000000,31.12,31.12,30.9699,31.08,1628634,0
+SPTL.US,D,20230412,000000,31.13,31.16,30.78,31.05,3074831,0
+SPTL.US,D,20230413,000000,31.12,31.205,30.8,30.87,7003778,0
+SPTL.US,D,20230414,000000,30.65,30.705,30.4964,30.56,4320136,0
+SPTL.US,D,20230417,000000,30.4,30.43,30.21,30.23,5446184,0
+SPTL.US,D,20230418,000000,30.22,30.44,30.22,30.33,3479989,0
+SPTL.US,D,20230419,000000,30.24,30.34,30.1328,30.3,2892556,0
+SPTL.US,D,20230420,000000,30.5,30.62,30.47,30.53,2264250,0
+SPTL.US,D,20230421,000000,30.62,30.66,30.34,30.38,2115221,0
+SPTL.US,D,20230424,000000,30.54,30.67,30.5,30.64,1890328,0
+SPTL.US,D,20230425,000000,30.92,31.12,30.91,31.08,2658139,0
+SPTL.US,D,20230426,000000,31.05,31.15,30.75,30.79,4743138,0
+SPTL.US,D,20230427,000000,30.62,30.64,30.45,30.51,2506811,0
+SPTL.US,D,20230428,000000,30.88,31.02,30.79,30.94,3333579,0
+SPTL.US,D,20230501,000000,30.63,30.66,29.98,30.08,6793998,0
+SPTL.US,D,20230502,000000,30.31,30.76,30.265,30.76,4701821,0
+SPTL.US,D,20230503,000000,30.85,31.005,30.67,30.93,4687777,0
+SPTL.US,D,20230504,000000,30.65,30.9969,30.64,30.69,6736862,0
+SPTL.US,D,20230505,000000,30.42,30.56,30.35,30.55,2559249,0
+SPTL.US,D,20230508,000000,30.19,30.29,30.14,30.19,3957114,0
+SPTL.US,D,20230509,000000,30.2,30.23,30.0643,30.09,5449118,0
+SPTL.US,D,20230510,000000,30.26,30.41,30.2555,30.37,5342185,0
+SPTL.US,D,20230511,000000,30.71,30.78,30.5653,30.65,4653685,0
+SPTL.US,D,20230512,000000,30.64,30.69,30.41,30.41,3411042,0
+SPTL.US,D,20230515,000000,30.16,30.19,30.11,30.13,2387252,0
+SPTL.US,D,20230516,000000,29.92,30.04,29.83,30.02,3695129,0
+SPTL.US,D,20230517,000000,30.1,30.115,29.89,29.96,4756355,0
+SPTL.US,D,20230518,000000,29.82,29.84,29.7,29.72,8561589,0
+SPTL.US,D,20230519,000000,29.54,29.7223,29.4625,29.51,5606234,0
+SPTL.US,D,20230522,000000,29.55,29.67,29.4,29.42,7564384,0
+SPTL.US,D,20230523,000000,29.32,29.5456,29.295,29.49,7613457,0
+SPTL.US,D,20230524,000000,29.56,29.575,29.36,29.36,4974762,0
+SPTL.US,D,20230525,000000,29.38,29.415,29.18,29.25,6977909,0
+SPTL.US,D,20230526,000000,29.2,29.44,29.1509,29.42,3772343,0
+SPTL.US,D,20230530,000000,29.56,29.78,29.51,29.75,2672604,0
+SPTL.US,D,20230531,000000,29.72,30.04,29.7,29.98,4108437,0
+SPTL.US,D,20230601,000000,30.08,30.17,29.91,30.02,3434714,0
+SPTL.US,D,20230602,000000,30,30.02,29.73,29.75,2152153,0
+SPTL.US,D,20230605,000000,29.57,29.8575,29.57,29.71,2363539,0
+SPTL.US,D,20230606,000000,29.71,29.855,29.58,29.85,2817133,0
+SPTL.US,D,20230607,000000,29.78,29.8399,29.395,29.43,3295075,0
+SPTL.US,D,20230608,000000,29.42,29.77,29.41,29.75,3846513,0
+SPTL.US,D,20230609,000000,29.62,29.7972,29.55,29.72,3295635,0
+SPTL.US,D,20230612,000000,29.8,29.8,29.49,29.77,3622552,0
+SPTL.US,D,20230613,000000,29.76,29.81,29.425,29.49,3646322,0
+SPTL.US,D,20230614,000000,29.6,29.77,29.55,29.68,3866266,0
+SPTL.US,D,20230615,000000,29.96,30.115,29.8409,29.95,6369017,0
+SPTL.US,D,20230616,000000,29.81,29.9,29.6891,29.85,3111930,0
+SPTL.US,D,20230620,000000,29.98,30.1299,29.98,30.05,4396058,0
+SPTL.US,D,20230621,000000,29.9,30.13,29.77,30.11,5012311,0
+SPTL.US,D,20230622,000000,29.89,30.01,29.74,29.77,4113613,0
+SPTL.US,D,20230623,000000,30.2,30.21,29.95,30.04,4555761,0
+SPTL.US,D,20230626,000000,30.11,30.17,30.005,30.07,5070573,0
+SPTL.US,D,20230627,000000,30.12,30.21,29.885,29.98,4735430,0
+SPTL.US,D,20230628,000000,30.06,30.175,29.91,30.11,5506436,0
+SPTL.US,D,20230629,000000,29.72,29.76,29.525,29.61,8931869,0
+SPTL.US,D,20230630,000000,29.68,29.945,29.63,29.9,8804080,0
+SPTL.US,D,20230703,000000,29.87,30,29.67,29.67,2245933,0
+SPTL.US,D,20230705,000000,29.62,29.655,29.31,29.39,5467895,0
+SPTL.US,D,20230706,000000,29.12,29.175,28.935,29.01,6396227,0
+SPTL.US,D,20230707,000000,28.87,28.99,28.82,28.86,4583565,0
+SPTL.US,D,20230710,000000,28.82,29.005,28.81,28.91,3498038,0
+SPTL.US,D,20230711,000000,29.02,29.125,28.94,29.04,3603679,0
+SPTL.US,D,20230712,000000,29.19,29.4654,29.1,29.37,5494945,0
+SPTL.US,D,20230713,000000,29.52,29.71,29.4503,29.67,6664507,0
+SPTL.US,D,20230714,000000,29.64,29.7,29.51,29.54,3137796,0
+SPTL.US,D,20230717,000000,29.52,29.58,29.43,29.54,3327104,0
+SPTL.US,D,20230718,000000,29.68,29.7555,29.62,29.65,3853545,0
+SPTL.US,D,20230719,000000,29.73,29.975,29.655,29.96,5415263,0
+SPTL.US,D,20230720,000000,29.75,29.78,29.5,29.6,5024025,0
+SPTL.US,D,20230721,000000,29.74,29.79,29.6,29.62,8831686,0
+SPTL.US,D,20230724,000000,29.69,29.74,29.5035,29.52,3519033,0
+SPTL.US,D,20230725,000000,29.37,29.56,29.36,29.47,3121016,0
+SPTL.US,D,20230726,000000,29.61,29.61,29.42,29.51,4435355,0
+SPTL.US,D,20230727,000000,29.35,29.41,28.85,28.96,11859344,0
+SPTL.US,D,20230728,000000,29,29.115,28.93,29.11,2598717,0
+SPTL.US,D,20230731,000000,29.06,29.24,29.06,29.17,5189274,0
+SPTL.US,D,20230801,000000,28.82,28.845,28.58,28.64,4871159,0
+SPTL.US,D,20230802,000000,28.37,28.42,28.205,28.41,6255106,0
+SPTL.US,D,20230803,000000,27.88,27.9199,27.7106,27.8,9318983,0
+SPTL.US,D,20230804,000000,27.88,28.3155,27.88,28.28,5649622,0
+SPTL.US,D,20230807,000000,28.16,28.19,28.0012,28.04,3925620,0
+SPTL.US,D,20230808,000000,28.38,28.52,28.27,28.33,4871508,0
+SPTL.US,D,20230809,000000,28.39,28.505,28.385,28.46,4352719,0
+SPTL.US,D,20230810,000000,28.44,28.52,28.04,28.06,7793554,0
+SPTL.US,D,20230811,000000,27.95,28.1055,27.93,27.95,3203738,0
+SPTL.US,D,20230814,000000,27.93,28.11,27.83,27.92,2900001,0
+SPTL.US,D,20230815,000000,27.82,27.9274,27.75,27.76,5893246,0
+SPTL.US,D,20230816,000000,27.67,27.81,27.52,27.56,5989757,0
+SPTL.US,D,20230817,000000,27.48,27.49,27.3235,27.43,7226179,0
+SPTL.US,D,20230818,000000,27.44,27.65,27.42,27.54,4916484,0
+SPTL.US,D,20230821,000000,27.23,27.2576,27.1101,27.18,7071305,0
+SPTL.US,D,20230822,000000,27.22,27.385,27.16,27.36,4913073,0
+SPTL.US,D,20230823,000000,27.68,27.985,27.66,27.98,5547100,0
+SPTL.US,D,20230824,000000,27.87,27.99,27.81,27.83,4532165,0
+SPTL.US,D,20230825,000000,27.75,27.97,27.7,27.88,4471078,0
+SPTL.US,D,20230828,000000,28.01,28.01,27.81,27.92,4134580,0
+SPTL.US,D,20230829,000000,27.83,28.26,27.83,28.2,6462645,0
+SPTL.US,D,20230830,000000,28.18,28.2399,28.11,28.18,2559733,0
+SPTL.US,D,20230831,000000,28.27,28.41,28.24,28.29,5433038,0
+SPTL.US,D,20230901,000000,28.06,28.075,27.75,27.81,3991809,0
+SPTL.US,D,20230905,000000,27.65,27.655,27.45,27.47,4595349,0
+SPTL.US,D,20230906,000000,27.61,27.61,27.44,27.5,5183861,0
+SPTL.US,D,20230907,000000,27.57,27.59,27.4912,27.58,3830609,0
+SPTL.US,D,20230908,000000,27.69,27.825,27.62,27.67,5070573,0
+SPTL.US,D,20230911,000000,27.5,27.576,27.46,27.51,4019301,0
+SPTL.US,D,20230912,000000,27.55,27.63,27.47,27.63,2358624,0
+SPTL.US,D,20230913,000000,27.56,27.73,27.531,27.64,3758784,0
+SPTL.US,D,20230914,000000,27.58,27.65,27.4301,27.48,4300424,0
+SPTL.US,D,20230915,000000,27.44,27.44,27.31,27.33,3932525,0
+SPTL.US,D,20230918,000000,27.28,27.46,27.28,27.43,2507607,0
+SPTL.US,D,20230919,000000,27.34,27.43,27.26,27.29,3213791,0
+SPTL.US,D,20230920,000000,27.4,27.48,27.32,27.34,4337170,0
+SPTL.US,D,20230921,000000,26.85,26.87,26.7044,26.71,7421637,0
+SPTL.US,D,20230922,000000,26.73,26.9507,26.69,26.91,6090908,0
+SPTL.US,D,20230925,000000,26.43,26.53,26.2911,26.32,4929926,0
+SPTL.US,D,20230926,000000,26.38,26.425,26.18,26.22,4494765,0
+SPTL.US,D,20230927,000000,26.4,26.432,25.9814,26.09,8512311,0
+SPTL.US,D,20230928,000000,25.86,26.16,25.72,26.13,14183548,0
+SPTL.US,D,20230929,000000,26.33,26.38,26.005,26.15,9435339,0
+SPTL.US,D,20231002,000000,25.88,25.925,25.5999,25.68,6285483,0
+SPTL.US,D,20231003,000000,25.5,25.595,25.1298,25.19,8113801,0
+SPTL.US,D,20231004,000000,25.36,25.5,25.25,25.49,6385624,0
+SPTL.US,D,20231005,000000,25.45,25.48,25.33,25.39,5473506,0
+SPTL.US,D,20231006,000000,24.93,25.33,24.8878,25.1,4807543,0
+SPTL.US,D,20231009,000000,25.31,25.6303,25.1734,25.63,3120940,0
+SPTL.US,D,20231010,000000,25.39,25.735,25.29,25.61,9141376,0
+SPTL.US,D,20231011,000000,25.92,26.1,25.86,26.1,9344182,0
+SPTL.US,D,20231012,000000,25.97,26.01,25.41,25.45,7087970,0
+SPTL.US,D,20231013,000000,25.87,25.92,25.74,25.86,6935160,0
+SPTL.US,D,20231016,000000,25.47,25.53,25.4,25.48,8415326,0
+SPTL.US,D,20231017,000000,25.09,25.3,24.99,25.2,7906918,0
+SPTL.US,D,20231018,000000,24.96,25.0556,24.8144,24.98,7069192,0
+SPTL.US,D,20231019,000000,24.86,25,24.53,24.55,9513329,0
+SPTL.US,D,20231020,000000,24.62,24.76,24.56,24.67,8069114,0
+SPTL.US,D,20231023,000000,24.56,25.135,24.47,24.98,7798228,0
+SPTL.US,D,20231024,000000,25.02,25.235,24.91,25.22,6794479,0
+SPTL.US,D,20231025,000000,24.89,24.91,24.65,24.73,7361875,0
+SPTL.US,D,20231026,000000,24.76,25.11,24.73,25.07,5316216,0
+SPTL.US,D,20231027,000000,24.93,25.03,24.825,25.01,4535152,0
+SPTL.US,D,20231030,000000,24.84,25.01,24.69,24.9,5318308,0
+SPTL.US,D,20231031,000000,24.99,25.0999,24.78,24.8,4579445,0
+SPTL.US,D,20231101,000000,24.92,25.22,24.91,25.2,7765311,0
+SPTL.US,D,20231102,000000,25.65,25.815,25.52,25.72,5215911,0
+SPTL.US,D,20231103,000000,26.22,26.295,25.9,25.92,5628458,0
+SPTL.US,D,20231106,000000,25.77,25.8,25.6335,25.69,4247916,0
+SPTL.US,D,20231107,000000,25.91,26.15,25.91,26.03,4705676,0
+SPTL.US,D,20231108,000000,26.13,26.44,26.125,26.42,4099261,0
+SPTL.US,D,20231109,000000,26.26,26.27,25.665,25.87,6960717,0
+SPTL.US,D,20231110,000000,26.07,26.11,25.9299,25.98,5260758,0
+SPTL.US,D,20231113,000000,25.78,25.98,25.695,25.95,3081282,0
+SPTL.US,D,20231114,000000,26.56,26.59,26.36,26.5,4071984,0
+SPTL.US,D,20231115,000000,26.29,26.31,26.083,26.15,5355834,0
+SPTL.US,D,20231116,000000,26.36,26.545,26.35,26.44,4303102,0
+SPTL.US,D,20231117,000000,26.58,26.6599,26.4491,26.55,2764557,0
+SPTL.US,D,20231120,000000,26.44,26.72,26.435,26.69,4283823,0
+SPTL.US,D,20231121,000000,26.69,26.76,26.52,26.67,5398662,0
+SPTL.US,D,20231122,000000,26.84,26.8829,26.6347,26.76,3196032,0
+SPTL.US,D,20231124,000000,26.55,26.585,26.47,26.47,1119792,0
+SPTL.US,D,20231127,000000,26.6,26.87,26.58,26.87,3360895,0
+SPTL.US,D,20231128,000000,26.77,26.95,26.74,26.93,5349178,0
+SPTL.US,D,20231129,000000,27.1,27.255,27.0115,27.24,4426588,0
+SPTL.US,D,20231130,000000,27.06,27.1099,26.85,26.96,10315134,0
+SPTL.US,D,20231201,000000,26.88,27.37,26.84,27.33,6087601,0
+SPTL.US,D,20231204,000000,27.2,27.3,27.105,27.26,4199956,0
+SPTL.US,D,20231205,000000,27.53,27.785,27.5,27.77,6546282,0
+SPTL.US,D,20231206,000000,27.91,28.17,27.8548,28.11,3795999,0
+SPTL.US,D,20231207,000000,27.93,28.1618,27.895,27.97,3651653,0
+SPTL.US,D,20231208,000000,27.72,27.7901,27.58,27.74,4293893,0
+SPTL.US,D,20231211,000000,27.61,27.72,27.46,27.68,6854600,0
+SPTL.US,D,20231212,000000,27.65,27.84,27.59,27.78,8414104,0
+SPTL.US,D,20231213,000000,27.93,28.44,27.89,28.38,5709219,0
+SPTL.US,D,20231214,000000,28.7,29.07,28.6599,29.06,8666653,0
+SPTL.US,D,20231215,000000,28.98,29.15,28.95,29.1,3777367,0
+SPTL.US,D,20231218,000000,28.81,28.83,28.71,28.81,3277935,0
+SPTL.US,D,20231219,000000,28.94,29.04,28.88,28.93,2544107,0
+SPTL.US,D,20231220,000000,29,29.18,28.87,29.15,3483804,0
+SPTL.US,D,20231221,000000,29.2,29.235,28.935,28.99,3715205,0
+SPTL.US,D,20231222,000000,29.11,29.115,28.8101,28.9,3040391,0
+SPTL.US,D,20231226,000000,28.89,29,28.89,28.95,3582911,0
+SPTL.US,D,20231227,000000,29.24,29.45,29.17,29.44,2680890,0
+SPTL.US,D,20231228,000000,29.33,29.46,29.18,29.25,3364947,0
+SPTL.US,D,20231229,000000,29.07,29.245,28.975,29.02,6755416,0
+SPTL.US,D,20240102,000000,28.83,28.94,28.775,28.84,3658282,0
+SPTL.US,D,20240103,000000,28.6,29,28.55,28.98,5421875,0
+SPTL.US,D,20240104,000000,28.61,28.675,28.515,28.57,4819179,0
+SPTL.US,D,20240105,000000,28.36,28.685,28.28,28.32,4588701,0
+SPTL.US,D,20240108,000000,28.29,28.62,28.27,28.56,4713817,0
+SPTL.US,D,20240109,000000,28.42,28.56,28.405,28.44,5380409,0
+SPTL.US,D,20240110,000000,28.51,28.54,28.29,28.3,7500760,0
+SPTL.US,D,20240111,000000,28.31,28.4967,28.19,28.46,5390534,0
+SPTL.US,D,20240112,000000,28.5,28.64,28.37,28.45,4358178,0
+SPTL.US,D,20240116,000000,28.22,28.25,27.9,27.98,6400065,0
+SPTL.US,D,20240117,000000,27.92,28.02,27.7985,27.93,5887435,0
+SPTL.US,D,20240118,000000,27.87,27.9,27.62,27.7,4189504,0
+SPTL.US,D,20240119,000000,27.66,27.795,27.55,27.77,4111632,0
+SPTL.US,D,20240122,000000,27.98,28.05,27.8638,27.93,4415689,0
+SPTL.US,D,20240123,000000,27.74,27.7699,27.61,27.74,2865485,0
+SPTL.US,D,20240124,000000,27.9,27.92,27.52,27.58,4108306,0
+SPTL.US,D,20240125,000000,27.75,27.815,27.6513,27.76,5366206,0
+SPTL.US,D,20240126,000000,27.73,27.78,27.615,27.7,3367368,0
+SPTL.US,D,20240129,000000,27.85,28.074,27.795,28,3175692,0
+SPTL.US,D,20240130,000000,28.16,28.22,27.955,28.22,4613205,0
+SPTL.US,D,20240131,000000,28.37,28.555,28.32,28.49,5169900,0
+SPTL.US,D,20240201,000000,28.7,29.04,28.61,28.89,6325944,0
+SPTL.US,D,20240202,000000,28.36,28.45,28.2,28.31,4370051,0
+SPTL.US,D,20240205,000000,27.92,27.98,27.745,27.79,4250471,0
+SPTL.US,D,20240206,000000,27.81,28.07,27.805,28.03,3792542,0
+SPTL.US,D,20240207,000000,27.91,28.09,27.895,27.92,4739710,0
+SPTL.US,D,20240208,000000,27.75,27.83,27.6544,27.75,16025496,0
+SPTL.US,D,20240209,000000,27.67,27.74,27.635,27.7,3342537,0
+SPTL.US,D,20240212,000000,27.71,27.78,27.6001,27.73,3283982,0
+SPTL.US,D,20240213,000000,27.42,27.47,27.265,27.27,3311727,0
+SPTL.US,D,20240214,000000,27.26,27.47,27.245,27.4,4652719,0
+SPTL.US,D,20240215,000000,27.61,27.655,27.46,27.53,4403162,0
+SPTL.US,D,20240216,000000,27.3,27.4,27.27,27.38,2893133,0
+SPTL.US,D,20240220,000000,27.39,27.51,27.38,27.41,2157428,0
+SPTL.US,D,20240221,000000,27.41,27.44,27.19,27.25,4130421,0
+SPTL.US,D,20240222,000000,27.27,27.385,27.25,27.33,3663961,0
+SPTL.US,D,20240223,000000,27.37,27.69,27.37,27.67,3465859,0
+SPTL.US,D,20240226,000000,27.68,27.69,27.465,27.58,4150062,0
+SPTL.US,D,20240227,000000,27.5,27.56,27.385,27.42,2975304,0
+SPTL.US,D,20240228,000000,27.45,27.59,27.41,27.58,4102460,0
+SPTL.US,D,20240229,000000,27.64,27.78,27.64,27.74,5092967,0
+SPTL.US,D,20240301,000000,27.55,27.85,27.43,27.82,3748780,0
+SPTL.US,D,20240304,000000,27.63,27.7472,27.62,27.72,3856982,0
+SPTL.US,D,20240305,000000,28.04,28.18,27.98,28.11,2495921,0
+SPTL.US,D,20240306,000000,28.13,28.31,28.11,28.26,2524810,0
+SPTL.US,D,20240307,000000,28.38,28.39,28.15,28.27,4038922,0
+SPTL.US,D,20240308,000000,28.24,28.3,28.16,28.24,5080677,0
+SPTL.US,D,20240311,000000,28.28,28.3,28.125,28.22,3031313,0
+SPTL.US,D,20240312,000000,28.05,28.07,27.93,27.97,2276434,0
+SPTL.US,D,20240313,000000,27.89,27.945,27.81,27.87,2071409,0
+SPTL.US,D,20240314,000000,27.67,27.67,27.435,27.47,4364725,0
+SPTL.US,D,20240315,000000,27.47,27.505,27.4,27.45,4050465,0
+SPTL.US,D,20240318,000000,27.38,27.45,27.31,27.37,2991297,0
+SPTL.US,D,20240319,000000,27.42,27.54,27.38,27.46,3299839,0
+SPTL.US,D,20240320,000000,27.5,27.71,27.29,27.47,4401920,0
+SPTL.US,D,20240321,000000,27.57,27.61,27.42,27.52,2846352,0
+SPTL.US,D,20240322,000000,27.83,27.83,27.715,27.77,2001429,0
+SPTL.US,D,20240325,000000,27.7,27.7,27.5801,27.64,8825914,0
+SPTL.US,D,20240326,000000,27.64,27.73,27.57,27.71,2721645,0
+SPTL.US,D,20240327,000000,27.78,27.95,27.75,27.94,6207043,0
+SPTL.US,D,20240328,000000,27.88,28.04,27.85,27.94,7311857,0
+SPTL.US,D,20240401,000000,27.57,27.57,27.34,27.35,3595285,0
+SPTL.US,D,20240402,000000,27.08,27.25,27.025,27.24,4688333,0
+SPTL.US,D,20240403,000000,27,27.22,26.94,27.21,6104302,0
+SPTL.US,D,20240404,000000,27.38,27.42,27.22,27.4,3523655,0
+SPTL.US,D,20240405,000000,27.12,27.26,27.05,27.07,3795005,0
+SPTL.US,D,20240408,000000,26.95,27.095,26.95,27.05,4748706,0
+SPTL.US,D,20240409,000000,27.19,27.31,27.18,27.28,5893179,0
+SPTL.US,D,20240410,000000,26.98,27,26.65,26.72,8735097,0
+SPTL.US,D,20240411,000000,26.75,26.77,26.5139,26.59,6059514,0
+SPTL.US,D,20240412,000000,26.81,26.9,26.72,26.74,5649009,0
+SPTL.US,D,20240415,000000,26.43,26.435,26.24,26.35,4387209,0
+SPTL.US,D,20240416,000000,26.11,26.255,26.0401,26.2,4477583,0
+SPTL.US,D,20240417,000000,26.34,26.485,26.2324,26.47,3188244,0
+SPTL.US,D,20240418,000000,26.44,26.45,26.27,26.33,2831925,0
+SPTL.US,D,20240419,000000,26.48,26.48,26.355,26.41,2907454,0
+SPTL.US,D,20240422,000000,26.29,26.4195,26.2836,26.38,2523022,0
+SPTL.US,D,20240423,000000,26.3,26.53,26.255,26.4,3619456,0
+SPTL.US,D,20240424,000000,26.28,26.29,26.115,26.23,3164131,0
+SPTL.US,D,20240425,000000,25.97,26.1,25.9302,26.06,4287059,0
+SPTL.US,D,20240426,000000,26.19,26.29,26.16,26.19,3224007,0
+SPTL.US,D,20240429,000000,26.31,26.4053,26.26,26.38,3354289,0
+SPTL.US,D,20240430,000000,26.24,26.325,26.1598,26.2,7380087,0
+SPTL.US,D,20240501,000000,26.29,26.46,26.18,26.28,7264345,0
+SPTL.US,D,20240502,000000,26.19,26.43,26.15,26.4,2516056,0
+SPTL.US,D,20240503,000000,26.69,26.74,26.5069,26.63,3499303,0
+SPTL.US,D,20240506,000000,26.67,26.7661,26.61,26.74,2087235,0
+SPTL.US,D,20240507,000000,26.95,27.04,26.864,26.91,2696069,0
+SPTL.US,D,20240508,000000,26.78,26.83,26.7438,26.76,2226633,0
+SPTL.US,D,20240509,000000,26.66,26.91,26.6549,26.87,3357127,0
+SPTL.US,D,20240510,000000,26.78,26.8,26.69,26.74,1733125,0
+SPTL.US,D,20240513,000000,26.86,26.869,26.78,26.8,2326996,0
+SPTL.US,D,20240514,000000,26.89,26.95,26.81,26.92,2685820,0
+SPTL.US,D,20240515,000000,27.22,27.32,27.14,27.3,2793861,0
+SPTL.US,D,20240516,000000,27.36,27.36,27.2245,27.26,2212455,0
+SPTL.US,D,20240517,000000,27.15,27.19,27.06,27.08,2105584,0
+SPTL.US,D,20240520,000000,26.99,27.06,26.9701,27.02,2183352,0
+SPTL.US,D,20240521,000000,27.17,27.1821,27.09,27.14,1892414,0
+SPTL.US,D,20240522,000000,27.04,27.18,27.04,27.16,2285269,0
+SPTL.US,D,20240523,000000,27.18,27.18,26.91,27.01,3540982,0
+SPTL.US,D,20240524,000000,26.94,27.08,26.93,27.08,2019883,0
+SPTL.US,D,20240528,000000,27.05,27.06,26.695,26.71,2955913,0
+SPTL.US,D,20240529,000000,26.52,26.525,26.3247,26.43,3122121,0
+SPTL.US,D,20240530,000000,26.59,26.67,26.54,26.66,3665346,0
+SPTL.US,D,20240531,000000,26.82,26.88,26.77,26.86,3682206,0
+SPTL.US,D,20240603,000000,26.88,27.1608,26.87,27.11,4094105,0
+SPTL.US,D,20240604,000000,27.3,27.47,27.2493,27.41,7590887,0
+SPTL.US,D,20240605,000000,27.52,27.61,27.35,27.59,4950959,0
+SPTL.US,D,20240606,000000,27.51,27.6494,27.49,27.6,3210820,0
+SPTL.US,D,20240607,000000,27.2,27.2,27.08,27.1,2735255,0
+SPTL.US,D,20240610,000000,26.96,26.99,26.89,26.95,3242866,0
+SPTL.US,D,20240611,000000,26.98,27.21,26.95,27.2,12325827,0
+SPTL.US,D,20240612,000000,27.53,27.69,27.39,27.41,5292189,0
+SPTL.US,D,20240613,000000,27.59,27.8,27.525,27.76,2732741,0
+SPTL.US,D,20240614,000000,27.89,28.0101,27.85,27.96,2438583,0
+SPTL.US,D,20240617,000000,27.65,27.73,27.585,27.71,2804691,0
+SPTL.US,D,20240618,000000,27.76,27.96,27.7175,27.95,4322891,0
+SPTL.US,D,20240620,000000,27.63,27.79,27.6,27.78,5433247,0
+SPTL.US,D,20240621,000000,27.86,27.9133,27.6801,27.79,5370584,0
+SPTL.US,D,20240624,000000,27.79,27.88,27.72,27.88,2928736,0
+SPTL.US,D,20240625,000000,27.8,27.9376,27.8,27.93,7100094,0
+SPTL.US,D,20240626,000000,27.585,27.635,27.545,27.55,2833694,0
+SPTL.US,D,20240627,000000,27.65,27.7,27.63,27.66,3115137,0
+SPTL.US,D,20240628,000000,27.71,27.725,27.205,27.22,4521401,0
+SPTL.US,D,20240701,000000,26.82,26.985,26.64,26.69,3735822,0
+SPTL.US,D,20240702,000000,26.9,26.92,26.7224,26.87,2962390,0
+SPTL.US,D,20240703,000000,27.01,27.23,27,27.23,2149029,0
+SPTL.US,D,20240705,000000,27.34,27.4501,27.24,27.4,2242643,0
+SPTL.US,D,20240708,000000,27.4,27.49,27.33,27.45,2083317,0
+SPTL.US,D,20240709,000000,27.39,27.44,27.225,27.35,2415562,0
+SPTL.US,D,20240710,000000,27.39,27.445,27.34,27.43,7358339,0
+SPTL.US,D,20240711,000000,27.73,27.85,27.67,27.7,3443082,0
+SPTL.US,D,20240712,000000,27.7,27.79,27.64,27.79,5759675,0
+SPTL.US,D,20240715,000000,27.55,27.64,27.49,27.53,2651287,0
+SPTL.US,D,20240716,000000,27.7,27.878,27.665,27.86,3566342,0
+SPTL.US,D,20240717,000000,27.8,27.94,27.74,27.89,2915121,0
+SPTL.US,D,20240718,000000,27.74,27.865,27.6661,27.71,3203273,0
+SPTL.US,D,20240719,000000,27.57,27.605,27.515,27.55,1349832,0
+SPTL.US,D,20240722,000000,27.65,27.69,27.37,27.46,1666452,0
+SPTL.US,D,20240723,000000,27.5,27.58,27.4349,27.46,1345616,0
+SPTL.US,D,20240724,000000,27.48,27.535,27.175,27.2,2578397,0
+SPTL.US,D,20240725,000000,27.33,27.55,27.3,27.39,3012911,0
+SPTL.US,D,20240726,000000,27.58,27.625,27.5,27.58,1415156,0
+SPTL.US,D,20240729,000000,27.77,27.77,27.64,27.71,2020285,0
+SPTL.US,D,20240730,000000,27.79,27.86,27.6647,27.8,2072017,0
+SPTL.US,D,20240731,000000,28,28.11,27.9298,28.11,3173472,0
+SPTL.US,D,20240801,000000,28.2,28.4,28.19,28.26,4971631,0
+SPTL.US,D,20240802,000000,28.7,29.0755,28.69,29.06,6636268,0
+SPTL.US,D,20240805,000000,29.44,29.505,28.94,29.17,12303890,0
+SPTL.US,D,20240806,000000,29.02,29.0713,28.6,28.6,6539320,0
+SPTL.US,D,20240807,000000,28.43,28.545,28.29,28.38,5820218,0
+SPTL.US,D,20240808,000000,28.17,28.255,28.105,28.22,4460126,0
+SPTL.US,D,20240809,000000,28.56,28.56,28.4491,28.49,9940531,0
+SPTL.US,D,20240812,000000,28.43,28.645,28.39,28.59,4216933,0
+SPTL.US,D,20240813,000000,28.78,28.8051,28.6938,28.79,2794300,0
+SPTL.US,D,20240814,000000,28.85,29.0099,28.84,28.93,3353474,0
+SPTL.US,D,20240815,000000,28.52,28.69,28.47,28.69,3628805,0
+SPTL.US,D,20240816,000000,28.79,28.81,28.675,28.8,3787413,0
+SPTL.US,D,20240819,000000,28.79,28.98,28.78,28.92,4132448,0
+SPTL.US,D,20240820,000000,29.04,29.17,28.98,29.14,2988119,0
+SPTL.US,D,20240821,000000,29.14,29.28,29.01,29.16,3944570,0
+SPTL.US,D,20240822,000000,29.01,29.04,28.8043,28.9,4878704,0
+SPTL.US,D,20240823,000000,29.02,29.1499,28.95,29.07,4464271,0
+SPTL.US,D,20240826,000000,29.16,29.16,28.99,29.02,3397638,0
+SPTL.US,D,20240827,000000,28.82,28.985,28.8,28.95,3465476,0
+SPTL.US,D,20240828,000000,28.96,29.015,28.89,28.92,2805984,0
+SPTL.US,D,20240829,000000,28.78,28.8553,28.72,28.83,3876448,0
+SPTL.US,D,20240830,000000,28.87,28.945,28.55,28.58,4196240,0
+SPTL.US,D,20240903,000000,28.85,28.99,28.7965,28.91,4353491,0
+SPTL.US,D,20240904,000000,28.92,29.2265,28.91,29.21,5134990,0
+SPTL.US,D,20240905,000000,29.32,29.395,29.16,29.36,7271901,0
+SPTL.US,D,20240906,000000,29.36,29.69,29.27,29.38,8853131,0
+SPTL.US,D,20240909,000000,29.33,29.53,29.275,29.48,7772739,0
+SPTL.US,D,20240910,000000,29.47,29.75,29.4525,29.69,5336083,0
+SPTL.US,D,20240911,000000,29.64,29.84,29.595,29.66,9933122,0
+SPTL.US,D,20240912,000000,29.62,29.65,29.43,29.56,8590984,0
+SPTL.US,D,20240913,000000,29.65,29.685,29.521,29.62,4358444,0
+SPTL.US,D,20240916,000000,29.69,29.88,29.6301,29.87,2909732,0
+SPTL.US,D,20240917,000000,29.91,29.945,29.7143,29.73,5035461,0
+SPTL.US,D,20240918,000000,29.59,29.715,29.39,29.41,6258708,0
+SPTL.US,D,20240919,000000,29.22,29.345,29.2,29.34,3552223,0
+SPTL.US,D,20240920,000000,29.26,29.335,29.19,29.27,3818778,0
+SPTL.US,D,20240923,000000,29.14,29.3,29.01,29.22,4206498,0
+SPTL.US,D,20240924,000000,29.02,29.26,28.975,29.23,4761100,0
+SPTL.US,D,20240925,000000,29.1,29.105,28.985,28.99,4254874,0
+SPTL.US,D,20240926,000000,29.03,29.085,28.8648,29.03,4912932,0
+SPTL.US,D,20240927,000000,29.16,29.2399,29.09,29.17,4824807,0
+SPTL.US,D,20240930,000000,29.2,29.215,29,29.07,6394399,0
+SPTL.US,D,20241001,000000,29.26,29.39,29.135,29.17,5876621,0
+SPTL.US,D,20241002,000000,28.84,28.97,28.77,28.95,4012726,0
+SPTL.US,D,20241003,000000,28.85,28.905,28.7,28.71,5800243,0
+SPTL.US,D,20241004,000000,28.34,28.4699,28.323,28.36,5940089,0
+SPTL.US,D,20241007,000000,28.2,28.275,28.14,28.18,4885017,0
+SPTL.US,D,20241008,000000,28.05,28.21,28.03,28.2,4174994,0
+SPTL.US,D,20241009,000000,28.12,28.17,27.9849,28.05,7609430,0
+SPTL.US,D,20241010,000000,27.9,27.955,27.78,27.95,9418124,0
+SPTL.US,D,20241011,000000,27.795,27.96,27.79,27.87,5667267,0
+SPTL.US,D,20241014,000000,27.68,27.86,27.66,27.86,2359621,0
+SPTL.US,D,20241015,000000,28.06,28.2,28.04,28.2,3356642,0
+SPTL.US,D,20241016,000000,28.3,28.369,28.2351,28.28,4143642,0
+SPTL.US,D,20241017,000000,28.01,28.04,27.845,27.89,3562889,0
+SPTL.US,D,20241018,000000,27.94,28.005,27.9,27.92,3561179,0
+SPTL.US,D,20241021,000000,27.67,27.69,27.46,27.47,3478729,0
+SPTL.US,D,20241022,000000,27.57,27.59,27.41,27.48,5686114,0
+SPTL.US,D,20241023,000000,27.33,27.47,27.29,27.41,5308585,0
+SPTL.US,D,20241024,000000,27.44,27.64,27.36,27.56,4560489,0
+SPTL.US,D,20241025,000000,27.65,27.65,27.374,27.42,4144635,0
+SPTL.US,D,20241028,000000,27.43,27.447,27.209,27.33,3925383,0
+SPTL.US,D,20241029,000000,27.11,27.3551,27.07,27.35,4697034,0
+SPTL.US,D,20241030,000000,27.56,27.7,27.3801,27.42,5395156,0
+SPTL.US,D,20241031,000000,27.38,27.575,27.285,27.47,6136751,0
+SPTL.US,D,20241101,000000,27.37,27.47,26.995,27.01,5223153,0
+SPTL.US,D,20241104,000000,27.42,27.49,27.23,27.39,6332269,0
+SPTL.US,D,20241105,000000,27.33,27.555,27.205,27.51,4206977,0
+SPTL.US,D,20241106,000000,26.69,26.985,26.675,26.87,7471579,0
+SPTL.US,D,20241107,000000,27,27.25,26.975,27.17,5240082,0
+SPTL.US,D,20241108,000000,27.34,27.51,27.3137,27.47,4791868,0
+SPTL.US,D,20241111,000000,27.39,27.41,27.245,27.35,2088052,0
+SPTL.US,D,20241112,000000,27.17,27.3,26.93,26.97,13434019,0
+SPTL.US,D,20241113,000000,27.2101,27.2104,26.74,26.79,3702861,0
+SPTL.US,D,20241114,000000,26.97,27.0963,26.89,26.92,4266339,0
+SPTL.US,D,20241115,000000,26.78,27,26.68,26.84,5431062,0
+SPTL.US,D,20241118,000000,26.73,26.985,26.675,26.9,4168717,0
+SPTL.US,D,20241119,000000,27.055,27.1199,27,27.02,3871488,0
+SPTL.US,D,20241120,000000,26.87,27.0599,26.87,26.95,3268674,0
+SPTL.US,D,20241121,000000,26.96,27.065,26.83,26.91,2734182,0
+SPTL.US,D,20241122,000000,26.97,27.015,26.875,26.94,2850316,0
+SPTL.US,D,20241125,000000,27.4199,27.57,27.365,27.56,3151366,0
+SPTL.US,D,20241126,000000,27.415,27.48,27.3101,27.46,3245159,0
+SPTL.US,D,20241127,000000,27.64,27.74,27.5502,27.64,8597611,0
+SPTL.US,D,20241129,000000,27.845,27.905,27.7629,27.87,3330572,0
+SPTL.US,D,20241202,000000,27.7,27.93,27.63,27.85,3503345,0
+SPTL.US,D,20241203,000000,27.885,27.9,27.63,27.66,3531463,0
+SPTL.US,D,20241204,000000,27.53,27.9458,27.51,27.91,2938172,0
+SPTL.US,D,20241205,000000,27.815,28,27.805,27.97,2371252,0
+SPTL.US,D,20241206,000000,28.105,28.1391,27.92,28,2625713,0
+SPTL.US,D,20241209,000000,27.91,27.9248,27.775,27.8,2961883,0
+SPTL.US,D,20241210,000000,27.65,27.725,27.62,27.66,3946858,0
+SPTL.US,D,20241211,000000,27.67,27.7399,27.41,27.44,4210247,0
+SPTL.US,D,20241212,000000,27.29,27.33,27.125,27.14,3687692,0
+SPTL.US,D,20241213,000000,27.11,27.11,26.87,26.92,1669348,0
+SPTL.US,D,20241216,000000,26.975,27,26.85,26.96,2906770,0
+SPTL.US,D,20241217,000000,26.9807,27.0923,26.96,27.01,3927425,0
+SPTL.US,D,20241218,000000,26.9028,27.01,26.67,26.68,5948352,0
+SPTL.US,D,20241219,000000,26.29,26.38,26.1441,26.28,6340047,0
+SPTL.US,D,20241220,000000,26.44,26.54,26.37,26.4,6622677,0
+SPTL.US,D,20241223,000000,26.342,26.3677,26.14,26.18,4971487,0
+SPTL.US,D,20241224,000000,26.045,26.26,26.0246,26.26,1721482,0
+SPTL.US,D,20241226,000000,26.085,26.2899,26.08,26.26,3090634,0
+SPTL.US,D,20241227,000000,26.16,26.235,26.05,26.05,6350748,0
+SPTL.US,D,20241230,000000,26.26,26.32,26.225,26.28,5241026,0
+SPTL.US,D,20241231,000000,26.35,26.4,26.15,26.19,11018148,0
+SPTL.US,D,20250102,000000,26.28,26.365,26.115,26.2,3505798,0
+SPTL.US,D,20250103,000000,26.28,26.305,26.11,26.12,5512801,0
+SPTL.US,D,20250106,000000,26.075,26.1256,25.97,26.05,3790959,0
+SPTL.US,D,20250107,000000,25.96,26.0088,25.73,25.77,5973605,0
+SPTL.US,D,20250108,000000,25.645,25.8459,25.615,25.81,3912776,0
+SPTL.US,D,20250110,000000,25.58,25.725,25.553,25.63,5364420,0
+SPTL.US,D,20250113,000000,25.635,25.65,25.495,25.58,5842325,0
+SPTL.US,D,20250114,000000,25.5301,25.5701,25.44,25.54,3465991,0
+SPTL.US,D,20250115,000000,25.94,26.0352,25.8701,25.97,4630659,0
+SPTL.US,D,20250116,000000,25.92,26.145,25.84,26.06,3401446,0
+SPTL.US,D,20250117,000000,26.15,26.19,26.0549,26.1,2745426,0
+SPTL.US,D,20250121,000000,26.275,26.36,26.215,26.31,3633559,0
+SPTL.US,D,20250122,000000,26.28,26.31,26.1301,26.2,3584536,0
+SPTL.US,D,20250123,000000,25.95,26.05,25.93,26.02,2561317,0
+SPTL.US,D,20250124,000000,25.985,26.14,25.95,26.12,2678343,0
+SPTL.US,D,20250127,000000,26.38,26.46,26.31,26.44,2371014,0
+SPTL.US,D,20250128,000000,26.3,26.405,26.25,26.38,5140944,0
+SPTL.US,D,20250129,000000,26.46,26.515,26.245,26.35,2003405,0
+SPTL.US,D,20250130,000000,26.46,26.55,26.415,26.44,2265008,0
+SPTL.US,D,20250131,000000,26.48,26.5451,26.21,26.33,4061579,0
+SPTL.US,D,20250203,000000,26.505,26.65,26.295,26.38,3640571,0
+SPTL.US,D,20250204,000000,26.24,26.4701,26.215,26.45,5969093,0
+SPTL.US,D,20250205,000000,26.73,26.94,26.71,26.86,3026298,0
+SPTL.US,D,20250206,000000,26.86,26.9399,26.77,26.86,2504090,0
+SPTL.US,D,20250207,000000,26.7,26.745,26.615,26.7,3374364,0
+SPTL.US,D,20250210,000000,26.71,26.78,26.5935,26.63,3535351,0
+SPTL.US,D,20250211,000000,26.51,26.54,26.46,26.48,2066570,0
+SPTL.US,D,20250212,000000,26.155,26.2339,26.045,26.13,3353025,0
+SPTL.US,D,20250213,000000,26.375,26.59,26.3701,26.53,4426810,0
+SPTL.US,D,20250214,000000,26.735,26.82,26.67,26.69,1819232,0
+SPTL.US,D,20250218,000000,26.52,26.595,26.39,26.4,2444837,0
+SPTL.US,D,20250219,000000,26.36,26.4899,26.34,26.44,2414944,0
+SPTL.US,D,20250220,000000,26.5,26.58,26.49,26.52,1855427,0
+SPTL.US,D,20250221,000000,26.6,26.9,26.595,26.82,3975290,0
+SPTL.US,D,20250224,000000,26.75,26.945,26.7333,26.9,2391270,0
+SPTL.US,D,20250225,000000,27.2,27.325,27.1537,27.29,2906217,0
+SPTL.US,D,20250226,000000,27.31,27.48,27.2401,27.44,4120851,0
+SPTL.US,D,20250227,000000,27.28,27.405,27.2401,27.29,6714652,0
+SPTL.US,D,20250228,000000,27.46,27.615,27.345,27.59,4880895,0
+SPTL.US,D,20250303,000000,27.3482,27.667,27.31,27.64,5082929,0
+SPTL.US,D,20250304,000000,27.62,27.7199,27.3,27.35,3874574,0
+SPTL.US,D,20250305,000000,27.3825,27.435,27.11,27.15,5845230,0
+SPTL.US,D,20250306,000000,27.0712,27.155,26.874,27.08,3567805,0
+SPTL.US,D,20250307,000000,27.26,27.26,26.935,26.98,4204077,0
+SPTL.US,D,20250310,000000,27.25,27.39,27.2,27.25,14682484,0
+SPTL.US,D,20250311,000000,27.22,27.3652,26.9949,27.05,12057969,0
+SPTL.US,D,20250312,000000,26.9567,27.05,26.89,26.91,4211967,0
+SPTL.US,D,20250313,000000,26.835,27.155,26.79,27.13,3972232,0
+SPTL.US,D,20250314,000000,26.97,27.0666,26.93,27,3937890,0
+SPTL.US,D,20250317,000000,27.175,27.27,27.055,27.12,1907991,0
+SPTL.US,D,20250318,000000,26.98,27.23,26.98,27.16,3165835,0
+SPTL.US,D,20250319,000000,27.1359,27.29,27.0501,27.27,3785563,0
+SPTL.US,D,20250320,000000,27.565,27.57,27.2701,27.31,2735614,0
+SPTL.US,D,20250321,000000,27.33,27.365,27.155,27.18,2366944,0
+SPTL.US,D,20250324,000000,27.03,27.045,26.89,26.91,2089235,0
+SPTL.US,D,20250325,000000,26.86,27,26.845,26.93,1755623,0
+SPTL.US,D,20250326,000000,26.805,26.865,26.73,26.77,2562915,0
+SPTL.US,D,20250327,000000,26.67,26.72,26.61,26.7,4585759,0
+SPTL.US,D,20250328,000000,26.96,27.09,26.94,27.04,3188686,0
+SPTL.US,D,20250331,000000,27.325,27.355,27.09,27.26,5184147,0
+SPTL.US,D,20250401,000000,27.34,27.505,27.3,27.36,3226363,0
+SPTL.US,D,20250402,000000,27.61,27.615,27.155,27.35,4654862,0
+SPTL.US,D,20250403,000000,27.69,27.77,27.52,27.52,5612562,0
+SPTL.US,D,20250404,000000,28,28.14,27.78,27.78,6683096,0
+SPTL.US,D,20250407,000000,27.56,27.6108,26.94,27.02,14626015,0
+SPTL.US,D,20250408,000000,26.87,27.04,26.5001,26.55,6520583,0
+SPTL.US,D,20250409,000000,26,26.65,25.845,26.62,15783551,0
+SPTL.US,D,20250410,000000,26.37,26.49,25.9941,26.04,6837309,0
+SPTL.US,D,20250411,000000,25.85,26.19,25.55,26.1,8785476,0
+SPTL.US,D,20250414,000000,26.4,26.4,26.1001,26.3,3785868,0
+SPTL.US,D,20250415,000000,26.204,26.49,26.1783,26.39,1621783,0
+SPTL.US,D,20250416,000000,26.36,26.5886,26.3,26.55,1699038,0
+SPTL.US,D,20250417,000000,26.515,26.515,26.2416,26.33,2974249,0
+SPTL.US,D,20250421,000000,26.08,26.21,25.89,25.91,3248068,0
+SPTL.US,D,20250422,000000,25.975,26.2148,25.95,26.05,3074468,0
+SPTL.US,D,20250423,000000,26.67,26.735,26.2,26.27,19354278,0
+SPTL.US,D,20250424,000000,26.45,26.5453,26.3845,26.53,3609893,0
+SPTL.US,D,20250425,000000,26.685,26.7583,26.62,26.69,3327531,0
+SPTL.US,D,20250428,000000,26.635,26.88,26.6203,26.84,2382828,0
+SPTL.US,D,20250429,000000,26.82,27.07,26.81,27.05,2689684,0
+SPTL.US,D,20250430,000000,26.96,27.025,26.84,26.9,3880229,0
+SPTL.US,D,20250501,000000,26.82,26.84,26.55,26.64,3962644,0
+SPTL.US,D,20250502,000000,26.4,26.49,26.33,26.4,4720767,0
+SPTL.US,D,20250505,000000,26.29,26.3,26.15,26.25,2992529,0
+SPTL.US,D,20250506,000000,26.15,26.34,26.0901,26.34,5582945,0
+SPTL.US,D,20250507,000000,26.43,26.53,26.42,26.45,3086286,0
+SPTL.US,D,20250508,000000,26.45,26.48,26.16,26.17,2674571,0
+SPTL.US,D,20250509,000000,26.18,26.27,26.16,26.21,2650906,0
+SPTL.US,D,20250512,000000,26,26.11,25.96,25.98,10071599,0
+SPTL.US,D,20250513,000000,25.95,25.98,25.7743,25.87,5665290,0
+SPTL.US,D,20250514,000000,25.835,25.865,25.68,25.72,4488153,0
+SPTL.US,D,20250515,000000,25.8,25.995,25.77,25.95,4372277,0
+SPTL.US,D,20250516,000000,26.16,26.16,25.9601,26.01,5240937,0
+SPTL.US,D,20250519,000000,25.605,25.94,25.59,25.93,6655511,0
+SPTL.US,D,20250520,000000,25.76,25.8,25.6512,25.76,7063885,0
+SPTL.US,D,20250521,000000,25.55,25.645,25.295,25.35,7810329,0
+SPTL.US,D,20250522,000000,25.23,25.49,25.1701,25.48,6568788,0
+SPTL.US,D,20250523,000000,25.59,25.6,25.46,25.55,4628159,0
+SPTL.US,D,20250527,000000,25.75,25.919,25.68,25.86,3825746,0
+SPTL.US,D,20250528,000000,25.76,25.792,25.64,25.73,4115721,0
+SPTL.US,D,20250529,000000,25.86,26.005,25.82,25.96,5411648,0
+SPTL.US,D,20250530,000000,25.945,26.055,25.9035,26.01,6634496,0
+SPTL.US,D,20250602,000000,25.75,25.8,25.605,25.7,3712803,0
+SPTL.US,D,20250603,000000,25.785,25.86,25.62,25.67,6741772,0
+SPTL.US,D,20250604,000000,25.88,26.1199,25.8301,26.05,8163763,0
+SPTL.US,D,20250605,000000,26.125,26.1863,26,26.05,4159892,0
+SPTL.US,D,20250606,000000,25.85,25.895,25.72,25.73,2744002,0
+SPTL.US,D,20250609,000000,25.655,25.83,25.65,25.76,4238912,0
+SPTL.US,D,20250610,000000,25.951,25.975,25.795,25.87,11926718,0
+SPTL.US,D,20250611,000000,25.88,26.04,25.85,25.97,5015785,0
+SPTL.US,D,20250612,000000,26.195,26.27,26.115,26.26,4521920,0
+SPTL.US,D,20250613,000000,26.13,26.18,25.88,26.02,4222591,0
+SPTL.US,D,20250616,000000,25.96,26.06,25.795,25.81,5011670,0
+SPTL.US,D,20250617,000000,25.945,26.12,25.88,26.09,3724857,0
+SPTL.US,D,20250618,000000,26.18,26.245,26.0435,26.11,3913214,0
+SPTL.US,D,20250620,000000,25.9899,26.1654,25.93,26.07,3157526,0
+SPTL.US,D,20250623,000000,26.215,26.359,26.17,26.19,17732358,0
+SPTL.US,D,20250624,000000,26.1,26.3999,26.085,26.34,11173740,0
+SPTL.US,D,20250625,000000,26.26,26.3681,26.1801,26.35,5262992,0
+SPTL.US,D,20250626,000000,26.39,26.485,26.29,26.48,6353769,0
+SPTL.US,D,20250627,000000,26.38,26.54,26.2933,26.31,21806507,0
+SPTL.US,D,20250630,000000,26.46,26.62,26.39,26.58,11300630,0
+SPTL.US,D,20250701,000000,26.53,26.585,26.3997,26.51,4677426,0
+SPTL.US,D,20250702,000000,26.265,26.365,26.245,26.35,3075408,0
+SPTL.US,D,20250703,000000,26.255,26.2999,26.18,26.22,3510136,0
+SPTL.US,D,20250707,000000,26.0949,26.1,25.9225,25.98,3075068,0
+SPTL.US,D,20250708,000000,25.82,25.955,25.8,25.94,4164846,0
+SPTL.US,D,20250709,000000,26.005,26.21,26,26.2,5203394,0
+SPTL.US,D,20250710,000000,26.18,26.24,26.09,26.22,7202047,0
+SPTL.US,D,20250711,000000,26.01,26.025,25.86,25.88,3611446,0
+SPTL.US,D,20250714,000000,25.825,25.915,25.77,25.85,3619015,0
+SPTL.US,D,20250715,000000,25.925,25.93,25.64,25.67,6665047,0
+SPTL.US,D,20250716,000000,25.7537,25.8513,25.47,25.72,10552662,0
+SPTL.US,D,20250717,000000,25.7403,25.8199,25.68,25.7,3466461,0
+SPTL.US,D,20250718,000000,25.805,25.8199,25.723,25.77,3726347,0
+SPTL.US,D,20250721,000000,26.03,26.11,25.965,25.98,3052338,0
+SPTL.US,D,20250722,000000,26.0198,26.185,26.0001,26.11,3160638,0
+SPTL.US,D,20250723,000000,25.995,26.04,25.925,25.99,5084851,0
+SPTL.US,D,20250724,000000,25.85,26.04,25.835,25.94,5160807,0
+SPTL.US,D,20250725,000000,25.925,26.09,25.91,26.09,4029346,0
+SPTL.US,D,20250728,000000,25.97,26.03,25.93,25.95,4432172,0
+SPTL.US,D,20250729,000000,26.05,26.34,26.04,26.33,7465158,0
+SPTL.US,D,20250730,000000,26.18,26.245,26.135,26.19,6470153,0
+SPTL.US,D,20250731,000000,26.285,26.3583,26.21,26.25,6484748,0
+SPTL.US,D,20250801,000000,26.4156,26.53,26.405,26.5,6970429,0
+SPTL.US,D,20250804,000000,26.54,26.59,26.455,26.57,5882327,0
+SPTL.US,D,20250805,000000,26.505,26.665,26.49,26.63,4198003,0
+SPTL.US,D,20250806,000000,26.5,26.56,26.235,26.49,9003433,0
+SPTL.US,D,20250807,000000,26.52,26.6075,26.43,26.46,5519492,0
+SPTL.US,D,20250808,000000,26.37,26.38,26.32,26.36,3008918,0
+SPTL.US,D,20250811,000000,26.415,26.46,26.3501,26.39,5730534,0
+SPTL.US,D,20250812,000000,26.245,26.27,26.16,26.26,5170224,0
+SPTL.US,D,20250813,000000,26.4,26.505,26.4,26.48,3340966,0
+SPTL.US,D,20250814,000000,26.415,26.42,26.25,26.27,3011367,0
+SPTL.US,D,20250815,000000,26.185,26.22,26.08,26.11,4684072,0
+SPTL.US,D,20250818,000000,26.15,26.155,26,26.06,3063284,0
+SPTL.US,D,20250819,000000,26.125,26.21,26.12,26.19,2948174,0
+SPTL.US,D,20250820,000000,26.175,26.275,26.16,26.25,5360610,0
+SPTL.US,D,20250821,000000,26.16,26.19,26.04,26.13,4537576,0
+SPTL.US,D,20250822,000000,26.23,26.375,26.2,26.31,8347240,0
+SPTL.US,D,20250825,000000,26.22,26.3099,26.2,26.26,2710941,0
+SPTL.US,D,20250826,000000,26.1701,26.25,26.1022,26.24,3731669,0
+SPTL.US,D,20250827,000000,26.073,26.23,26.0442,26.23,5698337,0
+SPTL.US,D,20250828,000000,26.26,26.395,26.2328,26.38,4746533,0
+SPTL.US,D,20250829,000000,26.26,26.29,26.18,26.22,7486477,0
+SPTL.US,D,20250902,000000,25.95,26.01,25.91,25.96,9515598,0
+SPTL.US,D,20250903,000000,26.03,26.28,26.03,26.21,6287765,0
+SPTL.US,D,20250904,000000,26.335,26.4,26.2221,26.4,5564665,0
+SPTL.US,D,20250905,000000,26.67,26.7772,26.655,26.76,5519577,0
+SPTL.US,D,20250908,000000,26.915,27.0667,26.9097,27.05,5456237,0
+SPTL.US,D,20250909,000000,26.975,27.015,26.8601,26.92,6738657,0
+SPTL.US,D,20250910,000000,26.9891,27.16,26.9201,27.07,5969265,0
+SPTL.US,D,20250911,000000,27.1,27.26,27.1,27.2,5978418,0
+SPTL.US,D,20250912,000000,27.06,27.11,26.9814,27.1,5313129,0
+SPTL.US,D,20250915,000000,27.16,27.235,27.14,27.17,4391060,0
+SPTL.US,D,20250916,000000,27.14,27.2568,27.135,27.21,5242594,0
+SPTL.US,D,20250917,000000,27.3083,27.41,27.0851,27.15,7066670,0
+SPTL.US,D,20250918,000000,26.92,26.99,26.825,26.91,6588386,0
+SPTL.US,D,20250919,000000,26.87,26.91,26.79,26.87,4368368,0
+SPTL.US,D,20250922,000000,26.82,26.835,26.7334,26.78,8879507,0
+SPTL.US,D,20250923,000000,26.84,26.95,26.79,26.94,5583596,0
+SPTL.US,D,20250924,000000,26.87,26.8979,26.7764,26.85,5391175,0
+SPTL.US,D,20250925,000000,26.8,26.8478,26.695,26.83,6085156,0
+SPTL.US,D,20250926,000000,26.8394,26.96,26.7525,26.81,5111592,0
+SPTL.US,D,20250929,000000,26.91,27.035,26.905,27,3815602,0
+SPTL.US,D,20250930,000000,27.01,27.115,26.9036,26.95,8791664,0
+SPTL.US,D,20251001,000000,26.975,27.0299,26.87,26.92,8194410,0
+SPTL.US,D,20251002,000000,26.935,27.04,26.905,27,4772869,0
+SPTL.US,D,20251003,000000,27.015,27.07,26.92,26.92,4164225,0
+SPTL.US,D,20251006,000000,26.7603,26.89,26.75,26.76,4476132,0
+SPTL.US,D,20251007,000000,26.84,26.96,26.8,26.9,7510341,0
+SPTL.US,D,20251008,000000,27.01,27.02,26.885,26.91,4856603,0
+SPTL.US,D,20251009,000000,26.89,26.93,26.85,26.91,14012546,0
+SPTL.US,D,20251010,000000,27.1101,27.31,27.0935,27.28,6827976,0
+SPTL.US,D,20251013,000000,27.2,27.27,27.0701,27.26,4112991,0
+SPTL.US,D,20251014,000000,27.29,27.37,27.2322,27.34,6485402,0
+SPTL.US,D,20251015,000000,27.3799,27.4675,27.24,27.28,7196887,0
+SPTL.US,D,20251016,000000,27.255,27.52,27.24,27.48,10499012,0
+SPTL.US,D,20251017,000000,27.455,27.46,27.355,27.43,10817548,0
+SPTL.US,D,20251020,000000,27.5079,27.535,27.4614,27.53,4238934,0
+SPTL.US,D,20251021,000000,27.655,27.7,27.625,27.65,4160861,0
+SPTL.US,D,20251022,000000,27.65,27.7,27.6,27.67,7420869,0
+SPTL.US,D,20251023,000000,27.555,27.6,27.4624,27.5,5248411,0
+SPTL.US,D,20251024,000000,27.545,27.55,27.43,27.51,4411034,0
+SPTL.US,D,20251027,000000,27.465,27.6,27.4,27.6,5459955,0
+SPTL.US,D,20251028,000000,27.605,27.7,27.6,27.66,5158605,0
+SPTL.US,D,20251029,000000,27.62,27.62,27.3844,27.39,6571615,0
+SPTL.US,D,20251030,000000,27.2,27.369,27.195,27.27,6615898,0
+SPTL.US,D,20251031,000000,27.27,27.29,27.1748,27.2,5855416,0
+SPTL.US,D,20251103,000000,27.015,27.065,26.9601,27.05,6337881,0
+SPTL.US,D,20251104,000000,27.0691,27.1399,27.055,27.1,5139745,0
+SPTL.US,D,20251105,000000,26.985,26.9992,26.8135,26.83,6414355,0
+SPTL.US,D,20251106,000000,27.01,27.0899,26.995,27.07,4123548,0
+SPTL.US,D,20251107,000000,26.955,27.0999,26.955,27,5475592,0
+SPTL.US,D,20251110,000000,26.99,27.035,26.96,27,5605776,0
+SPTL.US,D,20251111,000000,27.12,27.14,27.06,27.12,3143651,0
+SPTL.US,D,20251112,000000,27.12,27.22,27.1,27.17,10480037,0
+SPTL.US,D,20251113,000000,27.075,27.12,26.97,26.98,62422987,0
+SPTL.US,D,20251114,000000,27.08,27.0959,26.825,26.84,7161623,0
+SPTL.US,D,20251117,000000,26.89,26.95,26.86,26.9,6868617,0
+SPTL.US,D,20251118,000000,26.975,27.0099,26.8201,26.89,8673462,0
+SPTL.US,D,20251119,000000,26.945,26.965,26.84,26.85,13921592,0
+SPTL.US,D,20251120,000000,26.885,26.995,26.88,26.96,5744297,0
+SPTL.US,D,20251121,000000,27.07,27.08,26.944,27.01,7854660,0
+SPTL.US,D,20251124,000000,27.15,27.18,27.1001,27.16,3675858,0
+SPTL.US,D,20251125,000000,27.25,27.33,27.21,27.23,6988062,0
+SPTL.US,D,20251126,000000,27.215,27.34,27.125,27.34,4835646,0
+SPTL.US,D,20251128,000000,27.29,27.31,27.1536,27.22,4547851,0
+SPTL.US,D,20251201,000000,26.84,26.8775,26.8,26.81,5225441,0
+SPTL.US,D,20251202,000000,26.7615,26.87,26.7357,26.85,4510227,0
+SPTL.US,D,20251203,000000,26.865,26.9399,26.8245,26.91,4196130,0
+SPTL.US,D,20251204,000000,26.87,26.87,26.75,26.78,4858807,0
+SPTL.US,D,20251205,000000,26.77,26.78,26.625,26.66,5073923,0
+SPTL.US,D,20251208,000000,26.66,26.67,26.4855,26.58,5444041,0
+SPTL.US,D,20251209,000000,26.7,26.7,26.5631,26.59,7809167,0
+SPTL.US,D,20251210,000000,26.59,26.74,26.5601,26.69,10547595,0
+SPTL.US,D,20251211,000000,26.81,26.845,26.66,26.67,5094214,0
+SPTL.US,D,20251212,000000,26.44,26.485,26.4001,26.45,5676857,0
+SPTL.US,D,20251215,000000,26.545,26.59,26.46,26.48,5076004,0
+SPTL.US,D,20251216,000000,26.405,26.615,26.4,26.61,7492037,0
+SPTL.US,D,20251217,000000,26.54,26.6301,26.5299,26.59,5483630,0
+SPTL.US,D,20251218,000000,26.59,26.65,26.5662,26.6,6336899,0
+SPTL.US,D,20251219,000000,26.535,26.575,26.48,26.49,4445148,0
+SPTL.US,D,20251222,000000,26.48,26.49,26.4301,26.47,4410323,0
+SPTL.US,D,20251223,000000,26.38,26.52,26.37,26.51,4550905,0
+SPTL.US,D,20251224,000000,26.575,26.655,26.54,26.63,2936597,0
+SPTL.US,D,20251226,000000,26.66,26.6886,26.54,26.59,5462412,0
+SPTL.US,D,20251229,000000,26.645,26.68,26.6021,26.68,4943724,0
+SPTL.US,D,20251230,000000,26.59,26.6799,26.575,26.64,5556061,0
+SPTL.US,D,20251231,000000,26.58,26.64,26.455,26.47,7604242,0
+SPTL.US,D,20260102,000000,26.51,26.51,26.4,26.42,4787238,0
+SPTL.US,D,20260105,000000,26.45,26.55,26.43,26.53,8097307,0
+SPTL.US,D,20260106,000000,26.45,26.5,26.384,26.5,4451398,0
+SPTL.US,D,20260107,000000,26.635,26.685,26.545,26.62,8036354,0
+SPTL.US,D,20260108,000000,26.5,26.57,26.48,26.51,3150864,0
+SPTL.US,D,20260109,000000,26.485,26.6794,26.4414,26.64,15602012,0
+SPTL.US,D,20260112,000000,26.545,26.66,26.525,26.58,8573391,0
+SPTL.US,D,20260113,000000,26.64,26.66,26.565,26.62,8954477,0
+SPTL.US,D,20260114,000000,26.66,26.8099,26.65,26.77,8033230,0
+SPTL.US,D,20260115,000000,26.84,26.858,26.76,26.77,7530747,0
+SPTL.US,D,20260116,000000,26.705,26.75,26.58,26.6,8013293,0
+SPTL.US,D,20260120,000000,26.285,26.39,26.265,26.3,6388811,0
+SPTL.US,D,20260121,000000,26.33,26.515,26.2846,26.48,7323765,0
+SPTL.US,D,20260122,000000,26.4503,26.58,26.425,26.56,6644829,0
+SPTL.US,D,20260123,000000,26.595,26.65,26.511,26.62,9639219,0
+SPTL.US,D,20260126,000000,26.755,26.787,26.7,26.74,4385671,0
+SPTL.US,D,20260127,000000,26.675,26.7258,26.57,26.59,4992431,0
+SPTL.US,D,20260128,000000,26.525,26.565,26.455,26.54,5924586,0
+SPTL.US,D,20260129,000000,26.43,26.59,26.41,26.55,6988939,0
+SPTL.US,D,20260130,000000,26.4901,26.5496,26.44,26.44,6824459,0
+SPTL.US,D,20260202,000000,26.3937,26.4078,26.27,26.27,6939095,0
+SPTL.US,D,20260203,000000,26.24,26.34,26.2335,26.33,5432008,0
+SPTL.US,D,20260204,000000,26.28,26.33,26.25,26.28,6837937,0
+SPTL.US,D,20260205,000000,26.39,26.54,26.3322,26.53,7253645,0
+SPTL.US,D,20260206,000000,26.5315,26.55,26.46,26.54,4906456,0
+SPTL.US,D,20260209,000000,26.465,26.57,26.42,26.54,12665753,0
+SPTL.US,D,20260210,000000,26.74,26.825,26.74,26.82,5747643,0
+SPTL.US,D,20260211,000000,26.685,26.805,26.66,26.69,6707998,0
+SPTL.US,D,20260212,000000,26.77,27.025,26.76,27.01,7453017,0
+SPTL.US,D,20260213,000000,27.13,27.1796,27.1,27.14,6660593,0
+SPTL.US,D,20260217,000000,27.215,27.255,27.16,27.2,5476808,0
+SPTL.US,D,20260218,000000,27.1499,27.1899,27.08,27.095,5369499,0
diff --git a/daily/us/nyse etfs/2/spxe.us.txt b/daily/us/nyse etfs/2/spxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d911599826c53cfaac0839fefed145939a890c6b
--- /dev/null
+++ b/daily/us/nyse etfs/2/spxe.us.txt	
@@ -0,0 +1,2260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXE.US,D,20150930,000000,17.4032,17.4032,17.3766,17.3766,465.00565326961,0
+SPXE.US,D,20151001,000000,17.4354,17.4354,17.4354,17.4354,211.9273552512,0
+SPXE.US,D,20151002,000000,17.5268,17.5626,17.5268,17.5626,909.43583515562,0
+SPXE.US,D,20151005,000000,17.5626,17.5626,17.5626,17.5626,102.87735691806,0
+SPXE.US,D,20151007,000000,18.088,18.088,18.088,18.088,211.9273552512,0
+SPXE.US,D,20151008,000000,18.2061,18.2061,18.2061,18.2061,211.9273552512,0
+SPXE.US,D,20151009,000000,18.2863,18.2863,18.2318,18.2727,10423.533802937,0
+SPXE.US,D,20151012,000000,18.2727,18.2994,18.2548,18.2994,229883.56912766,0
+SPXE.US,D,20151013,000000,18.2994,18.2994,18.2994,18.2994,13596.27149029,0
+SPXE.US,D,20151016,000000,18.3694,18.3694,18.3694,18.3694,211.9273552512,0
+SPXE.US,D,20151019,000000,18.4768,18.4768,18.4506,18.4506,1810.6414817578,0
+SPXE.US,D,20151020,000000,18.4681,18.5109,18.4093,18.4312,2493.7471316938,0
+SPXE.US,D,20151023,000000,18.8491,18.8491,18.8491,18.8491,211.9273552512,0
+SPXE.US,D,20151026,000000,18.8491,18.8491,18.82,18.8418,5215.8819957455,0
+SPXE.US,D,20151027,000000,18.7938,18.8248,18.7938,18.8248,909.43583515562,0
+SPXE.US,D,20151028,000000,18.8457,18.89,18.8457,18.89,676.93300852081,0
+SPXE.US,D,20151102,000000,18.9862,19.0538,18.9862,19.0494,18653.722356382,0
+SPXE.US,D,20151103,000000,19.0678,19.1068,19.0678,19.1068,23565.087375651,0
+SPXE.US,D,20151105,000000,18.9955,18.9955,18.9955,18.9955,2493.7471316938,0
+SPXE.US,D,20151109,000000,18.8948,18.8948,18.8948,18.8948,676.93300852081,0
+SPXE.US,D,20151110,000000,18.872,18.89,18.872,18.89,465.00565326961,0
+SPXE.US,D,20151111,000000,18.9182,18.9182,18.9182,18.9182,4534.833892948,0
+SPXE.US,D,20151112,000000,18.732,18.732,18.732,18.732,211.9273552512,0
+SPXE.US,D,20151113,000000,18.5012,18.506,18.4545,18.4545,2041.0867612542,0
+SPXE.US,D,20151116,000000,18.488,18.488,18.488,18.488,211.9273552512,0
+SPXE.US,D,20151117,000000,18.6523,18.6523,18.644,18.644,1131.6509260986,0
+SPXE.US,D,20151118,000000,18.8816,18.8816,18.8816,18.8816,211.9273552512,0
+SPXE.US,D,20151119,000000,18.978,18.9955,18.978,18.9828,65722.17069353,0
+SPXE.US,D,20151120,000000,19.1018,19.1018,19.0678,19.0678,909.43583515562,0
+SPXE.US,D,20151123,000000,19.0757,19.0805,19.0636,19.0636,14960.425243024,0
+SPXE.US,D,20151124,000000,18.9264,19.0182,18.9264,19.0182,2041.0867612542,0
+SPXE.US,D,20151127,000000,19.0538,19.0538,19.0494,19.0494,465.00565326961,0
+SPXE.US,D,20151130,000000,19.0718,19.0718,18.9905,19.0086,76596.307319768,0
+SPXE.US,D,20151201,000000,19.1291,19.1291,19.0636,19.0636,473.23584182306,0
+SPXE.US,D,20151202,000000,19.1986,19.1986,19.0134,19.0231,2479.3443017251,0
+SPXE.US,D,20151203,000000,18.9566,18.9566,18.7052,18.7052,2890.8537293973,0
+SPXE.US,D,20151204,000000,19.0134,19.1248,18.9955,19.1248,13828.774316925,0
+SPXE.US,D,20151207,000000,19.1465,19.1465,18.9955,18.9955,1131.6509260986,0
+SPXE.US,D,20151208,000000,18.9308,18.9405,18.9138,18.9405,1131.6509260986,0
+SPXE.US,D,20151209,000000,18.9405,18.9405,18.9405,18.9405,211.9273552512,0
+SPXE.US,D,20151210,000000,18.8418,18.8418,18.8418,18.8418,676.93300852081,0
+SPXE.US,D,20151211,000000,18.6164,18.6164,18.4458,18.4725,26743.997704419,0
+SPXE.US,D,20151214,000000,18.5774,18.5774,18.4176,18.5464,4071.8857868167,0
+SPXE.US,D,20151215,000000,18.7894,18.8296,18.7486,18.7529,6119.145189486,0
+SPXE.US,D,20151216,000000,18.798,19.0455,18.798,19.0455,2041.0867612542,0
+SPXE.US,D,20151217,000000,19.0231,19.0231,18.7763,18.7763,5215.8819957455,0
+SPXE.US,D,20151218,000000,18.6922,18.6966,18.5152,18.5152,2718.019769775,0
+SPXE.US,D,20151221,000000,18.5551,18.5643,18.4506,18.4681,2041.0867612542,0
+SPXE.US,D,20151222,000000,18.6251,18.7014,18.6251,18.7014,2409.3876990209,0
+SPXE.US,D,20151223,000000,18.8876,18.8876,18.8876,18.8876,2028.7414784241,0
+SPXE.US,D,20151224,000000,18.9278,18.9278,18.9278,18.9278,1353.8660170416,0
+SPXE.US,D,20151228,000000,18.8734,18.8914,18.8122,18.8351,11271.243223942,0
+SPXE.US,D,20151229,000000,19.0786,19.1078,19.0786,19.1078,3892.8791857793,0
+SPXE.US,D,20151230,000000,19.0653,19.0742,19.025,19.048,9271.3074054552,0
+SPXE.US,D,20151231,000000,18.9158,18.9419,18.8306,18.8306,34531.813623116,0
+SPXE.US,D,20160104,000000,18.4535,18.6032,18.4317,18.5007,107833.98797437,0
+SPXE.US,D,20160105,000000,18.5197,18.5376,18.4063,18.4964,15775.213909815,0
+SPXE.US,D,20160106,000000,18.3019,18.3019,18.2752,18.2752,4711.7829468469,0
+SPXE.US,D,20160107,000000,18.0622,18.106,17.9068,17.9068,67460.798025445,0
+SPXE.US,D,20160108,000000,17.9068,17.952,17.655,17.655,29412.636342873,0
+SPXE.US,D,20160111,000000,17.7244,17.7755,17.4951,17.7614,5816.685760147,0
+SPXE.US,D,20160112,000000,17.9028,17.9258,17.7103,17.8756,8045.009310992,0
+SPXE.US,D,20160113,000000,17.8756,17.8756,17.429,17.4902,2158.3669481408,0
+SPXE.US,D,20160114,000000,17.5714,17.7202,17.5714,17.7202,1125.4782846835,0
+SPXE.US,D,20160115,000000,17.3094,17.3094,17.202,17.2775,1936.1518571978,0
+SPXE.US,D,20160119,000000,17.3784,17.3974,17.1972,17.2103,3382.6074954658,0
+SPXE.US,D,20160120,000000,16.9862,17.1218,16.9862,17.1218,1615.1745036135,0
+SPXE.US,D,20160121,000000,17.3834,17.3974,17.1972,17.2997,12199.196983343,0
+SPXE.US,D,20160122,000000,17.4771,17.517,17.4392,17.517,3403.1829668493,0
+SPXE.US,D,20160125,000000,17.4169,17.4674,17.411,17.411,1273.6216786455,0
+SPXE.US,D,20160126,000000,17.4771,17.499,17.4378,17.4674,8026.4913867468,0
+SPXE.US,D,20160127,000000,17.4062,17.4576,17.4062,17.4552,2452.5961889265,0
+SPXE.US,D,20160128,000000,17.3658,17.3658,17.3658,17.3658,769.52262974706,0
+SPXE.US,D,20160129,000000,17.5617,17.5617,17.5617,17.5617,234.56037377318,0
+SPXE.US,D,20160201,000000,17.7746,17.8621,17.7746,17.8621,831.2490438979,0
+SPXE.US,D,20160203,000000,17.5481,17.5481,17.1807,17.1807,905.32074087889,0
+SPXE.US,D,20160205,000000,17.5077,17.5077,17.2225,17.2225,1866.1952544935,0
+SPXE.US,D,20160208,000000,17.117,17.117,16.857,16.909,1860.0226130785,0
+SPXE.US,D,20160209,000000,17.1005,17.1005,17.1005,17.1005,621.37923578505,0
+SPXE.US,D,20160210,000000,17.2016,17.2016,17.2016,17.2016,1014.370739212,0
+SPXE.US,D,20160211,000000,16.8244,16.8628,16.7208,16.8434,7133.515928698,0
+SPXE.US,D,20160212,000000,16.9527,16.9527,16.9527,16.9527,508.2141431752,0
+SPXE.US,D,20160216,000000,17.3254,17.4674,17.2865,17.4378,90087.643906005,0
+SPXE.US,D,20160217,000000,17.6715,17.7031,17.6128,17.6486,27811.864669227,0
+SPXE.US,D,20160218,000000,17.6366,17.7162,17.6366,17.6647,3041.0546704978,0
+SPXE.US,D,20160219,000000,17.656,17.6686,17.6273,17.6686,3308.5357984848,0
+SPXE.US,D,20160222,000000,17.757,17.8669,17.757,17.8669,1576.0811079846,0
+SPXE.US,D,20160223,000000,17.8276,17.8276,17.7041,17.7474,1471.1462039282,0
+SPXE.US,D,20160224,000000,17.793,17.797,17.4514,17.7882,13267.063948153,0
+SPXE.US,D,20160225,000000,17.8407,17.984,17.8407,17.984,2522.5527916307,0
+SPXE.US,D,20160229,000000,17.982,17.982,17.982,17.982,257.19339229513,0
+SPXE.US,D,20160301,000000,17.9389,18.1628,17.9389,18.1628,3199.4858001516,0
+SPXE.US,D,20160302,000000,18.2348,18.2844,18.1901,18.2844,34441.281549027,0
+SPXE.US,D,20160303,000000,18.2669,18.3033,18.2226,18.3033,3617.1678692389,0
+SPXE.US,D,20160304,000000,18.3909,18.3909,18.3728,18.3728,1849.7348773867,0
+SPXE.US,D,20160307,000000,18.3515,18.368,18.3422,18.3553,3399.0678725725,0
+SPXE.US,D,20160308,000000,18.3422,18.347,18.3422,18.3422,11186.883791269,0
+SPXE.US,D,20160309,000000,18.316,18.316,18.2484,18.3068,3431.9886267864,0
+SPXE.US,D,20160310,000000,18.2578,18.2578,18.2578,18.2578,674.87546138246,0
+SPXE.US,D,20160311,000000,18.5104,18.6208,18.5104,18.5614,3304.420704208,0
+SPXE.US,D,20160314,000000,18.5235,18.6032,18.5235,18.6032,3259.1546671641,0
+SPXE.US,D,20160315,000000,18.5147,18.5692,18.4812,18.5692,13396.689417869,0
+SPXE.US,D,20160316,000000,18.5147,18.6226,18.5147,18.6226,1580.1962022613,0
+SPXE.US,D,20160317,000000,18.6704,18.6844,18.6704,18.6844,1697.4763891479,0
+SPXE.US,D,20160318,000000,18.8351,18.8472,18.7909,18.822,4557.4669114698,0
+SPXE.US,D,20160321,000000,18.7656,18.7656,18.7636,18.7636,857.99715669659,0
+SPXE.US,D,20160322,000000,18.8603,18.8603,18.8603,18.8603,672.81791424408,0
+SPXE.US,D,20160324,000000,18.624,18.6479,18.624,18.6479,2310.6254363796,0
+SPXE.US,D,20160328,000000,18.7816,18.8162,18.7184,18.7534,26060.892054482,0
+SPXE.US,D,20160329,000000,18.7004,18.7004,18.7004,18.7004,2726.2499583286,0
+SPXE.US,D,20160330,000000,19.0358,19.044,19.0182,19.0182,1576.0811079846,0
+SPXE.US,D,20160405,000000,18.8428,18.8428,18.8428,18.8428,462.94810613125,0
+SPXE.US,D,20160406,000000,18.996,19.0066,18.996,19.0066,584.34338729456,0
+SPXE.US,D,20160407,000000,18.8778,18.8778,18.7899,18.7899,2641.8905256557,0
+SPXE.US,D,20160408,000000,18.9376,18.976,18.8078,18.8078,2106.9282696819,0
+SPXE.US,D,20160411,000000,18.8886,18.9158,18.8734,18.8734,2074.007515468,0
+SPXE.US,D,20160412,000000,18.8162,18.8162,18.8162,18.8162,368.30093776665,0
+SPXE.US,D,20160413,000000,19.1324,19.1324,19.0494,19.0844,23692.655298228,0
+SPXE.US,D,20160414,000000,19.1495,19.1495,19.1495,19.1495,641.95470716867,0
+SPXE.US,D,20160415,000000,19.15,19.15,19.15,19.15,10444.109274321,0
+SPXE.US,D,20160418,000000,19.2078,19.2837,19.2078,19.2837,5625.3338762792,0
+SPXE.US,D,20160419,000000,19.2876,19.2876,19.2876,19.2876,1121.3631904068,0
+SPXE.US,D,20160420,000000,19.3007,19.3526,19.3007,19.3526,1520.5273352489,0
+SPXE.US,D,20160421,000000,19.3284,19.3284,19.2759,19.2792,5952.4838712788,0
+SPXE.US,D,20160426,000000,19.1976,19.2054,19.1684,19.2054,8721.9423195127,0
+SPXE.US,D,20160427,000000,19.1412,19.1849,19.1412,19.146,10199.261164856,0
+SPXE.US,D,20160428,000000,19.4435,19.4435,19.0022,19.0066,7252.853662723,0
+SPXE.US,D,20160429,000000,18.9197,18.9197,18.9197,18.9197,209.86980811283,0
+SPXE.US,D,20160502,000000,19.026,19.026,19.0159,19.0159,4674.7470983564,0
+SPXE.US,D,20160503,000000,18.924,18.9886,18.924,18.9886,1277.7367729223,0
+SPXE.US,D,20160504,000000,18.838,18.8637,18.8162,18.8162,9378.2998566499,0
+SPXE.US,D,20160506,000000,18.798,18.798,18.732,18.732,1557.5631837394,0
+SPXE.US,D,20160509,000000,18.9721,18.9881,18.9614,18.9828,4561.5820057466,0
+SPXE.US,D,20160510,000000,18.5487,19.0616,18.5487,19.0484,1545.2179009092,0
+SPXE.US,D,20160511,000000,19.1238,19.1238,19.0542,19.0542,3368.2046654971,0
+SPXE.US,D,20160512,000000,18.9158,18.9716,18.9158,18.9716,2693.3292041147,0
+SPXE.US,D,20160513,000000,18.9648,18.9648,18.9648,18.9648,1121.3631904068,0
+SPXE.US,D,20160516,000000,18.924,18.924,18.924,18.924,569.94055732602,0
+SPXE.US,D,20160517,000000,18.7582,18.7582,18.7582,18.7582,491.75376606831,0
+SPXE.US,D,20160518,000000,18.8832,18.9585,18.8651,18.9585,977.33489072154,0
+SPXE.US,D,20160519,000000,18.749,18.7534,18.7004,18.7534,1711.8792191165,0
+SPXE.US,D,20160520,000000,18.906,18.9419,18.8876,18.8876,1643.9801635505,0
+SPXE.US,D,20160523,000000,18.7899,18.8783,18.7899,18.8385,2940.2348607179,0
+SPXE.US,D,20160524,000000,18.9556,19.1155,18.9556,19.0888,4380.5178575708,0
+SPXE.US,D,20160525,000000,19.1675,19.2171,19.164,19.2078,23367.562850366,0
+SPXE.US,D,20160527,000000,19.2919,19.2919,19.2035,19.2035,4520.4310629794,0
+SPXE.US,D,20160601,000000,19.2895,19.2895,19.2895,19.2895,1574.0235608463,0
+SPXE.US,D,20160602,000000,19.2963,19.3556,19.2759,19.2759,2958.7527849634,0
+SPXE.US,D,20160603,000000,19.2837,19.2837,19.2837,19.2837,460.8905589929,0
+SPXE.US,D,20160606,000000,19.4435,19.4435,19.4261,19.4353,6178.8140564985,0
+SPXE.US,D,20160607,000000,19.4362,19.4762,19.4362,19.4762,3693.2971133582,0
+SPXE.US,D,20160608,000000,19.4809,19.4849,19.4809,19.4849,1467.0311096515,0
+SPXE.US,D,20160610,000000,19.3094,19.3094,19.2661,19.2661,1827.1018588647,0
+SPXE.US,D,20160613,000000,19.3007,19.3007,19.2068,19.2068,1232.4707358783,0
+SPXE.US,D,20160614,000000,19.026,19.026,19.026,19.026,390.93395628862,0
+SPXE.US,D,20160616,000000,18.924,18.924,18.924,18.924,4483.3952144889,0
+SPXE.US,D,20160621,000000,19.2015,19.2015,19.2015,19.2015,460.8905589929,0
+SPXE.US,D,20160623,000000,19.3604,19.4309,19.3604,19.4309,732.48678125657,0
+SPXE.US,D,20160624,000000,19.0683,19.0693,18.7839,18.7839,5833.1461372537,0
+SPXE.US,D,20160627,000000,18.4122,18.4122,18.3806,18.3854,16435.686541229,0
+SPXE.US,D,20160628,000000,18.5774,18.5774,18.5774,18.5774,1460.8584682364,0
+SPXE.US,D,20160629,000000,18.9872,19.0352,18.9264,19.0197,24669.990188949,0
+SPXE.US,D,20160630,000000,19.0411,19.0572,19.0295,19.0572,2238.6112865369,0
+SPXE.US,D,20160701,000000,19.2904,19.2904,19.2904,19.2904,1117.2480961301,0
+SPXE.US,D,20160705,000000,19.198,19.198,19.198,19.198,897.09055232545,0
+SPXE.US,D,20160707,000000,19.342,19.342,19.342,19.342,520.55942600537,0
+SPXE.US,D,20160708,000000,19.5135,19.5291,19.5135,19.5252,2065.7773269146,0
+SPXE.US,D,20160711,000000,19.6734,19.7323,19.6734,19.69,13670.343187271,0
+SPXE.US,D,20160714,000000,19.9772,19.981,19.896,19.896,4697.3801168784,0
+SPXE.US,D,20160715,000000,19.933,19.9631,19.933,19.9631,2907.3141065042,0
+SPXE.US,D,20160718,000000,19.9281,19.9281,19.9281,19.9281,609.03395295489,0
+SPXE.US,D,20160720,000000,20.0797,20.0797,20.0657,20.0657,3168.6225930762,0
+SPXE.US,D,20160721,000000,19.9971,19.9971,19.9476,19.9476,1403.2471483623,0
+SPXE.US,D,20160726,000000,20.0121,20.0526,20.0121,20.0171,2966.9829735168,0
+SPXE.US,D,20160727,000000,20.0657,20.0657,20.0612,20.0657,2238.6112865369,0
+SPXE.US,D,20160729,000000,20.0657,20.0657,20.0657,20.0657,2588.3943000583,0
+SPXE.US,D,20160801,000000,20.0121,20.0121,20.0121,20.0121,209.86980811283,0
+SPXE.US,D,20160802,000000,19.9306,19.9306,19.9306,19.9306,209.86980811283,0
+SPXE.US,D,20160803,000000,19.9815,19.9815,19.9606,19.9606,3137.7593860008,0
+SPXE.US,D,20160805,000000,20.1424,20.2046,20.1424,20.2046,2571.9339229513,0
+SPXE.US,D,20160808,000000,20.0982,20.1113,20.0982,20.1113,779.81036543887,0
+SPXE.US,D,20160815,000000,20.315,20.315,20.2266,20.2712,2483.4593960019,0
+SPXE.US,D,20160816,000000,20.1822,20.1822,20.1822,20.1822,1065.8094176711,0
+SPXE.US,D,20160817,000000,20.0657,20.0657,20.0657,20.0657,26988.845813881,0
+SPXE.US,D,20160819,000000,20.1628,20.1628,20.1628,20.1628,253.07829801842,0
+SPXE.US,D,20160822,000000,20.2362,20.2362,20.2362,20.2362,339.49527782959,0
+SPXE.US,D,20160823,000000,20.298,20.298,20.298,20.298,438.25754047093,0
+SPXE.US,D,20160826,000000,20.1026,20.1483,20.1026,20.1449,709.8537627346,0
+SPXE.US,D,20160829,000000,20.1512,20.2031,20.1512,20.2031,1586.3688436764,0
+SPXE.US,D,20160907,000000,20.1867,20.1867,20.1867,20.1867,1427.9377140226,0
+SPXE.US,D,20160913,000000,19.7089,19.7556,19.7089,19.7556,1162.514133174,0
+SPXE.US,D,20160921,000000,19.9165,19.9165,19.9165,19.9165,271.59622226367,0
+SPXE.US,D,20160923,000000,20.0826,20.0826,20.0826,20.0826,209.86980811283,0
+SPXE.US,D,20160926,000000,19.9165,19.9165,19.9165,19.9165,236.61792091153,0
+SPXE.US,D,20160927,000000,20.0287,20.0287,19.9834,20.0263,3283.8452328245,0
+SPXE.US,D,20160928,000000,19.9714,19.9714,19.9714,19.9714,209.86980811283,0
+SPXE.US,D,20161004,000000,19.9213,19.9213,19.8396,19.8396,1006.1405506586,0
+SPXE.US,D,20161005,000000,19.9708,19.9708,19.9261,19.9261,1337.4056399347,0
+SPXE.US,D,20161010,000000,19.9834,19.9834,19.9834,19.9834,3339.3990055602,0
+SPXE.US,D,20161012,000000,19.7862,19.7862,19.7862,19.7862,890.91791091037,0
+SPXE.US,D,20161013,000000,19.6336,19.6336,19.6336,19.6336,2448.4810946497,0
+SPXE.US,D,20161014,000000,19.7604,19.7604,19.7604,19.7604,209.86980811283,0
+SPXE.US,D,20161017,000000,19.7148,19.737,19.7148,19.737,2880.5659937056,0
+SPXE.US,D,20161018,000000,19.7838,19.7838,19.7818,19.7818,1113.1330018534,0
+SPXE.US,D,20161020,000000,19.8712,19.8712,19.8712,19.8712,666.645272829,0
+SPXE.US,D,20161021,000000,19.7881,19.8494,19.7881,19.8086,7462.7234708358,0
+SPXE.US,D,20161024,000000,19.966,19.966,19.931,19.931,9468.8319307379,0
+SPXE.US,D,20161025,000000,19.8542,19.9072,19.8542,19.8762,1479.3763924817,0
+SPXE.US,D,20161027,000000,19.8542,19.8542,19.8542,19.8542,285.99905223219,0
+SPXE.US,D,20161028,000000,19.8353,19.8353,19.7604,19.7604,726.31413984147,0
+SPXE.US,D,20161104,000000,19.3429,19.3429,19.3429,19.3429,329.20754213778,0
+SPXE.US,D,20161114,000000,20.0394,20.1079,20.0394,20.1079,586.40093443291,0
+SPXE.US,D,20161116,000000,20.1599,20.1599,20.119,20.1298,3639.8008877609,0
+SPXE.US,D,20161121,000000,20.3762,20.3762,20.3762,20.3762,209.86980811283,0
+SPXE.US,D,20161128,000000,20.4326,20.4326,20.4326,20.4326,1113.1330018534,0
+SPXE.US,D,20161130,000000,20.4963,20.4963,20.383,20.383,5456.6150109337,0
+SPXE.US,D,20161202,000000,20.316,20.316,20.2752,20.2752,456.77546471617,0
+SPXE.US,D,20161208,000000,20.8049,20.8049,20.7786,20.7786,9398.8753280337,0
+SPXE.US,D,20161209,000000,20.9138,20.9138,20.9001,20.9001,1777.720727544,0
+SPXE.US,D,20161212,000000,20.887,20.9172,20.8142,20.8142,5678.8301018767,0
+SPXE.US,D,20161214,000000,20.976,20.9852,20.8238,20.8238,5119.1772802425,0
+SPXE.US,D,20161215,000000,20.9944,20.9944,20.9711,20.9711,3483.4273052454,0
+SPXE.US,D,20161219,000000,20.9886,20.9886,20.9506,20.9506,1061.6943233943,0
+SPXE.US,D,20161227,000000,21.0712,21.0712,21.0712,21.0712,232.5028266348,0
+SPXE.US,D,20161228,000000,21.0585,21.097,20.9803,20.9803,3388.7801368808,0
+SPXE.US,D,20161230,000000,20.765,20.7923,20.7324,20.7324,1569.9084665695,0
+SPXE.US,D,20170103,000000,20.9988,20.9988,20.8505,20.8968,5014.2423761861,0
+SPXE.US,D,20170104,000000,21.0222,21.0222,21.0222,21.0222,454.71791757782,0
+SPXE.US,D,20170105,000000,20.958,20.958,20.958,20.958,209.86980811283,0
+SPXE.US,D,20170106,000000,21.1013,21.1125,21.1013,21.1125,3168.6225930762,0
+SPXE.US,D,20170110,000000,21.0717,21.0717,21.0717,21.0717,1109.0179075767,0
+SPXE.US,D,20170111,000000,21.0576,21.0576,21.0576,21.0576,209.86980811283,0
+SPXE.US,D,20170113,000000,21.1704,21.1704,21.1704,21.1704,1183.0896045576,0
+SPXE.US,D,20170117,000000,21.0031,21.0031,21.0031,21.0031,1109.0179075767,0
+SPXE.US,D,20170119,000000,21.1062,21.1062,20.9998,20.9998,2611.0273185803,0
+SPXE.US,D,20170123,000000,21.0784,21.0784,21.013,21.013,806.55847823756,0
+SPXE.US,D,20170125,000000,21.3502,21.3556,21.3502,21.3556,1160.4565860357,0
+SPXE.US,D,20170126,000000,21.3566,21.3566,21.3566,21.3566,242.79056232661,0
+SPXE.US,D,20170127,000000,21.3185,21.3185,21.304,21.304,3547.2112665345,0
+SPXE.US,D,20170131,000000,21.1256,21.201,21.1033,21.1984,16108.536546229,0
+SPXE.US,D,20170202,000000,21.1737,21.1816,21.1737,21.1816,2220.0933622916,0
+SPXE.US,D,20170206,000000,21.3058,21.3058,21.3058,21.3058,454.71791757782,0
+SPXE.US,D,20170208,000000,21.3176,21.3176,21.3176,21.3176,1771.5480861289,0
+SPXE.US,D,20170214,000000,21.6778,21.7516,21.6778,21.7366,2676.8688270079,0
+SPXE.US,D,20170215,000000,21.878,21.878,21.878,21.878,888.86036377202,0
+SPXE.US,D,20170216,000000,21.8878,21.8878,21.8878,21.8878,2481.4018488636,0
+SPXE.US,D,20170221,000000,22.1302,22.1677,22.102,22.1677,2407.3301518826,0
+SPXE.US,D,20170223,000000,22.256,22.256,22.1332,22.1356,1555.505636601,0
+SPXE.US,D,20170227,000000,22.2323,22.2323,22.1822,22.1822,987.62262641335,0
+SPXE.US,D,20170228,000000,22.1235,22.1526,22.0971,22.1526,1199.5499816645,0
+SPXE.US,D,20170302,000000,22.3684,22.396,22.3203,22.3203,121529.0217273,0
+SPXE.US,D,20170303,000000,22.279,22.3246,22.279,22.3066,5549.20463216,0
+SPXE.US,D,20170306,000000,22.2139,22.2139,22.2139,22.2139,473.23584182306,0
+SPXE.US,D,20170308,000000,22.1764,22.1764,22.1764,22.1764,209.86980811283,0
+SPXE.US,D,20170309,000000,22.2284,22.2556,22.1623,22.1623,3983.4112598672,0
+SPXE.US,D,20170310,000000,22.2464,22.279,22.2464,22.279,664.58772569065,0
+SPXE.US,D,20170313,000000,22.2624,22.2838,22.2201,22.2604,5273.4933156196,0
+SPXE.US,D,20170314,000000,22.1546,22.224,22.1546,22.224,26291.33733398,0
+SPXE.US,D,20170315,000000,22.1764,22.2809,22.1764,22.2809,1635.7499749971,0
+SPXE.US,D,20170316,000000,22.3495,22.3694,22.3495,22.3694,987.62262641335,0
+SPXE.US,D,20170317,000000,22.3543,22.3684,22.3543,22.3684,578.17074587948,0
+SPXE.US,D,20170320,000000,22.3602,22.3602,22.3602,22.3602,454.71791757782,0
+SPXE.US,D,20170321,000000,22.0846,22.0846,22.05,22.05,664.58772569065,0
+SPXE.US,D,20170322,000000,22.0559,22.0559,21.931,21.9733,2438.193358958,0
+SPXE.US,D,20170323,000000,22.1438,22.1438,22.1438,22.1438,660.47263141392,0
+SPXE.US,D,20170324,000000,22.0904,22.1025,22.0466,22.0466,1460.8584682364,0
+SPXE.US,D,20170327,000000,21.806,22.0238,21.8012,22.0092,5938.0810413101,0
+SPXE.US,D,20170330,000000,22.1924,22.1924,22.1924,22.1924,335.38018355286,0
+SPXE.US,D,20170403,000000,22.3183,22.3183,22.1122,22.1122,3697.412207635,0
+SPXE.US,D,20170405,000000,22.2045,22.2045,22.2045,22.2045,430.02735191747,0
+SPXE.US,D,20170410,000000,22.1225,22.1492,22.1225,22.1462,2689.2141098381,0
+SPXE.US,D,20170412,000000,22.0758,22.0758,22.0758,22.0758,1123.4207375452,0
+SPXE.US,D,20170417,000000,21.946,21.9733,21.946,21.9733,2769.4584482341,0
+SPXE.US,D,20170418,000000,22.0092,22.0142,22.0092,22.0142,660.47263141392,0
+SPXE.US,D,20170419,000000,22.0812,22.0938,21.946,21.946,2650.1207142091,0
+SPXE.US,D,20170420,000000,22.2532,22.2532,22.2532,22.2532,884.74526949529,0
+SPXE.US,D,20170424,000000,22.3047,22.3908,22.3047,22.3908,1555.505636601,0
+SPXE.US,D,20170425,000000,22.4621,22.4738,22.4621,22.4631,2876.4508994288,0
+SPXE.US,D,20170426,000000,22.5687,22.5687,22.5687,22.5687,489.69621892996,0
+SPXE.US,D,20170427,000000,22.5326,22.5326,22.5326,22.5326,537.01980311226,0
+SPXE.US,D,20170501,000000,22.5424,22.5424,22.5424,22.5424,456.77546471617,0
+SPXE.US,D,20170503,000000,22.4616,22.4616,22.4616,22.4616,333.32263641451,0
+SPXE.US,D,20170504,000000,22.5151,22.5667,22.5151,22.5667,1246.8735658468,0
+SPXE.US,D,20170505,000000,22.5196,22.5196,22.5196,22.5196,1102.8452661616,0
+SPXE.US,D,20170509,000000,22.5662,22.5662,22.5662,22.5662,207.81226097448,0
+SPXE.US,D,20170510,000000,22.589,22.589,22.589,22.589,452.66037043944,0
+SPXE.US,D,20170511,000000,22.5448,22.5672,22.5448,22.5672,4343.4820090803,0
+SPXE.US,D,20170517,000000,22.5448,22.5448,22.5448,22.5448,467.06320040798,0
+SPXE.US,D,20170522,000000,22.5492,22.5492,22.5492,22.5492,452.66037043944,0
+SPXE.US,D,20170526,000000,22.9069,22.9069,22.9069,22.9069,230.44527949645,0
+SPXE.US,D,20170530,000000,22.9088,22.9088,22.9088,22.9088,450.60282330109,0
+SPXE.US,D,20170531,000000,22.8744,22.8744,22.8106,22.8106,2606.9122243035,0
+SPXE.US,D,20170602,000000,23.0842,23.0842,23.0842,23.0842,232.5028266348,0
+SPXE.US,D,20170606,000000,23.0298,23.0546,23.006,23.006,4082.1735225085,0
+SPXE.US,D,20170608,000000,23.0926,23.1014,23.0813,23.0813,15026.266751451,0
+SPXE.US,D,20170609,000000,22.9254,22.9254,22.9254,22.9254,2631.6027899638,0
+SPXE.US,D,20170612,000000,22.9395,22.9395,22.9395,22.9395,2207.7480794615,0
+SPXE.US,D,20170615,000000,22.9642,23.1197,22.9642,23.1197,1491.7216753118,0
+SPXE.US,D,20170620,000000,23.1286,23.1286,23.1286,23.1286,310.68961789254,0
+SPXE.US,D,20170621,000000,23.1126,23.1396,23.1126,23.1396,606.97640581654,0
+SPXE.US,D,20170622,000000,23.2174,23.2174,23.1256,23.1441,2964.9254263785,0
+SPXE.US,D,20170623,000000,23.267,23.267,23.1446,23.1446,2020.5112898706,0
+SPXE.US,D,20170626,000000,23.2811,23.2811,23.2715,23.2715,2436.1358118195,0
+SPXE.US,D,20170627,000000,23.1446,23.1446,23.1281,23.1281,4401.0933289545,0
+SPXE.US,D,20170629,000000,23.0897,23.0897,22.8626,22.8757,2746.8254297121,0
+SPXE.US,D,20170630,000000,23.0158,23.0517,23.0158,23.0517,746.88961122509,0
+SPXE.US,D,20170706,000000,22.9312,22.9312,22.9312,22.9312,450.60282330109,0
+SPXE.US,D,20170707,000000,23.009,23.009,23.009,23.009,450.60282330109,0
+SPXE.US,D,20170710,000000,23.1626,23.1626,23.0362,23.0897,6691.1432939503,0
+SPXE.US,D,20170712,000000,23.1815,23.1815,23.1815,23.1815,1269.5065843688,0
+SPXE.US,D,20170713,000000,23.2174,23.2224,23.2174,23.2224,3534.8659837043,0
+SPXE.US,D,20170714,000000,23.3492,23.3492,23.3234,23.3234,11260.95548825,0
+SPXE.US,D,20170718,000000,23.2093,23.3452,23.2093,23.3452,2246.8414750903,0
+SPXE.US,D,20170719,000000,23.4808,23.5256,23.4808,23.5256,2051.3744969461,0
+SPXE.US,D,20170720,000000,23.6544,23.6544,23.461,23.461,1316.8301685511,0
+SPXE.US,D,20170721,000000,23.464,23.4944,23.464,23.4944,761.29244119363,0
+SPXE.US,D,20170727,000000,23.5135,23.5479,23.5135,23.5432,1442.3405439911,0
+SPXE.US,D,20170731,000000,23.5441,23.5441,23.5441,23.5441,417.68206908731,0
+SPXE.US,D,20170802,000000,23.464,23.5086,23.464,23.464,10542.871536962,0
+SPXE.US,D,20170803,000000,23.6592,23.6592,23.6592,23.6592,1028.7735691806,0
+SPXE.US,D,20170804,000000,23.5086,23.5295,23.5086,23.5295,1061.6943233943,0
+SPXE.US,D,20170807,000000,23.6865,23.6865,23.5334,23.5902,1349.7509227649,0
+SPXE.US,D,20170809,000000,23.5674,23.5674,23.5674,23.5674,230.44527949645,0
+SPXE.US,D,20170815,000000,23.4721,23.5062,23.4677,23.4907,4473.107478797,0
+SPXE.US,D,20170816,000000,23.5674,23.579,23.5674,23.579,17534.416713114,0
+SPXE.US,D,20170817,000000,23.2514,23.2514,23.2514,23.2514,318.91980644597,0
+SPXE.US,D,20170824,000000,23.3758,23.3758,23.3758,23.3758,403.27923911879,0
+SPXE.US,D,20170828,000000,23.2811,23.3015,23.2811,23.3015,481.4660303765,0
+SPXE.US,D,20170829,000000,23.3366,23.3443,23.3302,23.3302,880.63017521856,0
+SPXE.US,D,20170831,000000,23.5446,23.5489,23.5402,23.5402,3956.6631470684,0
+SPXE.US,D,20170901,000000,23.7083,23.7083,23.6184,23.6256,9038.8045788204,0
+SPXE.US,D,20170906,000000,23.4857,23.512,23.4857,23.5066,5057.4508660917,0
+SPXE.US,D,20170907,000000,23.464,23.464,23.464,23.464,2199.5178909081,0
+SPXE.US,D,20170908,000000,23.5271,23.5271,23.5271,23.5271,380.64622059681,0
+SPXE.US,D,20170911,000000,23.5135,23.7345,23.5135,23.7345,4141.8423895209,0
+SPXE.US,D,20170913,000000,23.8084,23.8366,23.7584,23.8366,6053.3036810584,0
+SPXE.US,D,20170914,000000,23.7534,23.754,23.735,23.7448,4392.8631404009,0
+SPXE.US,D,20170918,000000,23.9407,23.9407,23.9315,23.9315,1263.3339429537,0
+SPXE.US,D,20170919,000000,23.927,23.927,23.927,23.927,3715.9301318802,0
+SPXE.US,D,20170922,000000,23.7564,23.7958,23.7534,23.7958,7281.6593226599,0
+SPXE.US,D,20170928,000000,23.8912,23.8912,23.8912,23.8912,207.81226097448,0
+SPXE.US,D,20171002,000000,23.8954,23.8954,23.8954,23.8954,1709.8216719781,0
+SPXE.US,D,20171003,000000,24.1477,24.1477,24.1477,24.1477,238.67546804989,0
+SPXE.US,D,20171004,000000,24.2522,24.2522,24.2522,24.2522,339.49527782959,0
+SPXE.US,D,20171005,000000,24.2882,24.2882,24.2882,24.2882,1094.6150776081,0
+SPXE.US,D,20171006,000000,24.3348,24.3348,24.3348,24.3348,427.96980477912,0
+SPXE.US,D,20171018,000000,24.4539,24.4539,24.4539,24.4539,213.98490238956,0
+SPXE.US,D,20171020,000000,24.4986,24.5297,24.4986,24.516,1146.0537560671,0
+SPXE.US,D,20171023,000000,24.5398,24.627,24.5326,24.5326,2888.796182259,0
+SPXE.US,D,20171024,000000,24.5331,24.5578,24.5331,24.5578,876.51508094183,0
+SPXE.US,D,20171025,000000,24.2847,24.2847,24.2847,24.2847,207.81226097448,0
+SPXE.US,D,20171026,000000,24.4539,24.4539,24.4539,24.4539,207.81226097448,0
+SPXE.US,D,20171027,000000,24.604,24.604,24.604,24.604,244.84810946497,0
+SPXE.US,D,20171031,000000,24.5084,24.6546,24.5084,24.6546,2246.8414750903,0
+SPXE.US,D,20171102,000000,24.5287,24.5287,24.5287,24.5287,207.81226097448,0
+SPXE.US,D,20171103,000000,24.6142,24.6142,24.6142,24.6142,207.81226097448,0
+SPXE.US,D,20171107,000000,24.7508,24.7508,24.641,24.6521,3292.0754213778,0
+SPXE.US,D,20171108,000000,24.779,24.779,24.779,24.779,207.81226097448,0
+SPXE.US,D,20171110,000000,24.5535,24.6678,24.5535,24.6678,3170.6801402145,0
+SPXE.US,D,20171113,000000,24.6264,24.6264,24.6264,24.6264,248.9632037417,0
+SPXE.US,D,20171114,000000,24.5895,24.62,24.5895,24.62,450.60282330109,0
+SPXE.US,D,20171116,000000,24.709,24.709,24.709,24.709,10942.035681804,0
+SPXE.US,D,20171120,000000,24.656,24.656,24.656,24.656,265.42358084859,0
+SPXE.US,D,20171121,000000,24.834,24.834,24.834,24.834,329.20754213778,0
+SPXE.US,D,20171122,000000,25.007,25.007,24.87,24.87,1061.6943233943,0
+SPXE.US,D,20171127,000000,24.8476,24.9458,24.8476,24.92,1736.5697847768,0
+SPXE.US,D,20171128,000000,24.9642,25.1163,24.9642,25.1163,701.62357418114,0
+SPXE.US,D,20171201,000000,25.3084,25.3084,25.3084,25.3084,876.51508094183,0
+SPXE.US,D,20171204,000000,25.6067,25.6067,25.3442,25.3442,13347.308286549,0
+SPXE.US,D,20171206,000000,25.18,25.18,25.18,25.18,930.01130653924,0
+SPXE.US,D,20171207,000000,25.0794,25.1975,20.244,25.193,13462.530926297,0
+SPXE.US,D,20171212,000000,25.5275,25.6018,25.4998,25.5508,10106.67154363,0
+SPXE.US,D,20171213,000000,25.531,25.6242,25.5038,25.5999,3732.3905089872,0
+SPXE.US,D,20171214,000000,25.6193,25.6193,25.5595,25.5595,1516.4122409722,0
+SPXE.US,D,20171215,000000,25.6689,25.6689,25.6373,25.6373,841.53677958969,0
+SPXE.US,D,20171219,000000,25.7083,25.7083,25.7083,25.7083,483.52357751487,0
+SPXE.US,D,20171220,000000,25.6874,25.7287,25.6874,25.7287,855.93960955823,0
+SPXE.US,D,20171222,000000,25.701,25.701,25.701,25.701,390.93395628862,0
+SPXE.US,D,20171227,000000,25.6922,25.6922,25.6922,25.6922,1102.8452661616,0
+SPXE.US,D,20171228,000000,25.6689,25.7195,25.6689,25.6781,8261.0517605199,0
+SPXE.US,D,20171229,000000,25.9168,25.9168,25.9168,25.9168,551.42263308078,0
+SPXE.US,D,20180103,000000,25.8668,25.8668,25.8668,25.8668,2045.2018555311,0
+SPXE.US,D,20180104,000000,26.0854,26.0854,26.0854,26.0854,4359.9423861872,0
+SPXE.US,D,20180105,000000,26.0912,26.0912,26.0912,26.0912,269.53867512532,0
+SPXE.US,D,20180108,000000,26.1948,26.1948,26.1948,26.1948,267.48112798694,0
+SPXE.US,D,20180110,000000,26.2478,26.2478,26.2478,26.2478,479.40848323815,0
+SPXE.US,D,20180111,000000,26.323,26.323,26.323,26.323,271.59622226367,0
+SPXE.US,D,20180116,000000,26.6142,26.8578,26.6142,26.6668,2076.0650626065,0
+SPXE.US,D,20180117,000000,26.6056,26.7304,26.6056,26.7304,940.29904223103,0
+SPXE.US,D,20180122,000000,26.9768,26.9816,26.9389,26.9816,1195.4348873878,0
+SPXE.US,D,20180123,000000,27.0778,27.0778,27.0778,27.0778,292.17169364727,0
+SPXE.US,D,20180125,000000,27.1512,27.1512,27.1512,27.1512,1954.6697814431,0
+SPXE.US,D,20180131,000000,27.0191,27.0191,27.0191,27.0191,543.19244452734,0
+SPXE.US,D,20180206,000000,24.7874,25.7608,24.7874,25.7608,8742.5177908965,0
+SPXE.US,D,20180207,000000,25.9493,25.977,25.9493,25.977,810.67357251428,0
+SPXE.US,D,20180208,000000,25.18,25.5517,25.18,25.18,1571.9660137079,0
+SPXE.US,D,20180212,000000,25.5446,25.5446,25.5169,25.5169,2417.6178875743,0
+SPXE.US,D,20180215,000000,26.1806,26.2614,26.1806,26.2614,611.09150009326,0
+SPXE.US,D,20180220,000000,26.2749,26.2749,26.133,26.133,1026.7160220422,0
+SPXE.US,D,20180221,000000,26.2846,26.2846,26.2846,26.2846,355.95565493646,0
+SPXE.US,D,20180226,000000,26.6924,26.6924,26.6924,26.6924,329.20754213778,0
+SPXE.US,D,20180227,000000,26.9224,26.9224,26.5583,26.5583,3833.2103187668,0
+SPXE.US,D,20180301,000000,25.8366,25.8366,25.8366,25.8366,518.50187886701,0
+SPXE.US,D,20180305,000000,25.9216,25.9216,25.9216,25.9216,1590.4839379532,0
+SPXE.US,D,20180307,000000,26.1856,26.1856,26.1856,26.1856,512.32923745193,0
+SPXE.US,D,20180308,000000,26.3436,26.3882,26.2978,26.3882,2113.100911097,0
+SPXE.US,D,20180309,000000,26.7692,26.8339,26.7692,26.8339,1092.5575304698,0
+SPXE.US,D,20180312,000000,26.8392,26.8392,26.8392,26.8392,621.37923578505,0
+SPXE.US,D,20180314,000000,26.5456,26.5456,26.5456,26.5456,539.07735025061,0
+SPXE.US,D,20180315,000000,26.6098,26.6098,26.5476,26.5476,611.09150009326,0
+SPXE.US,D,20180319,000000,26.3867,26.3867,26.3867,26.3867,551.42263308078,0
+SPXE.US,D,20180321,000000,26.3018,26.3018,26.3018,26.3018,648.12734858376,0
+SPXE.US,D,20180327,000000,25.3214,25.3214,25.3214,25.3214,790.09810113066,0
+SPXE.US,D,20180328,000000,25.2257,25.2257,25.2257,25.2257,565.82546304932,0
+SPXE.US,D,20180409,000000,25.2986,25.2986,25.2986,25.2986,1092.5575304698,0
+SPXE.US,D,20180410,000000,25.5149,25.5149,25.508,25.5139,1306.5424328593,0
+SPXE.US,D,20180413,000000,25.5512,25.5512,25.4882,25.4882,2864.1056165987,0
+SPXE.US,D,20180416,000000,25.8103,25.8274,25.8103,25.8274,1738.6273319151,0
+SPXE.US,D,20180417,000000,25.9479,26.0032,25.9479,26.0032,1302.4273385826,0
+SPXE.US,D,20180418,000000,25.9896,25.999,25.98,25.9849,4779.6820024128,0
+SPXE.US,D,20180419,000000,25.7656,25.7656,25.7656,25.7656,1158.3990388973,0
+SPXE.US,D,20180423,000000,25.5614,25.5679,25.5614,25.5679,1267.4490372305,0
+SPXE.US,D,20180424,000000,25.0924,25.0924,25.0924,25.0924,209.86980811283,0
+SPXE.US,D,20180425,000000,25.2223,25.2223,25.2106,25.2106,923.83866512415,0
+SPXE.US,D,20180426,000000,25.5512,25.5946,25.5512,25.5512,1565.7933722928,0
+SPXE.US,D,20180501,000000,25.4089,25.4089,25.4089,25.4089,485.58112465323,0
+SPXE.US,D,20180502,000000,25.4697,25.4697,25.4697,25.4697,213.98490238956,0
+SPXE.US,D,20180503,000000,25.3078,25.3078,25.3078,25.3078,1240.7009244318,0
+SPXE.US,D,20180507,000000,25.6898,25.6898,25.6898,25.6898,1306.5424328593,0
+SPXE.US,D,20180508,000000,25.5994,25.667,25.5994,25.667,757.1773469169,0
+SPXE.US,D,20180511,000000,26.1778,26.1778,26.137,26.137,666.645272829,0
+SPXE.US,D,20180514,000000,26.3454,26.3464,26.15,26.15,4715.8980411237,0
+SPXE.US,D,20180515,000000,25.979,25.98,25.9488,25.9664,9584.0545704861,0
+SPXE.US,D,20180517,000000,26.0436,26.0436,26.0436,26.0436,1421.7650726075,0
+SPXE.US,D,20180518,000000,26.0077,26.0077,26.0077,26.0077,3273.5574971326,0
+SPXE.US,D,20180521,000000,26.2972,26.2972,26.1044,26.1826,1353.8660170416,0
+SPXE.US,D,20180522,000000,26.2702,26.2702,26.15,26.15,1304.4848857209,0
+SPXE.US,D,20180523,000000,26.0902,26.1094,26.0451,26.1094,823.01885534445,0
+SPXE.US,D,20180530,000000,26.1594,26.2424,26.1594,26.2424,547.30753880407,0
+SPXE.US,D,20180531,000000,25.9712,26.0042,25.9712,26.0042,2174.8273252478,0
+SPXE.US,D,20180605,000000,26.3722,26.381,26.3722,26.381,660.47263141392,0
+SPXE.US,D,20180606,000000,26.501,26.5418,26.501,26.5418,2139.8490238956,0
+SPXE.US,D,20180607,000000,26.7396,26.7396,26.7396,26.7396,253.07829801842,0
+SPXE.US,D,20180612,000000,26.8266,26.8266,26.8266,26.8266,209.86980811283,0
+SPXE.US,D,20180620,000000,26.7056,26.7056,26.7056,26.7056,207.81226097448,0
+SPXE.US,D,20180626,000000,26.2162,26.3333,26.2162,26.3333,555.5377273575,0
+SPXE.US,D,20180627,000000,26.3192,26.3192,26.3192,26.3192,327.14999499943,0
+SPXE.US,D,20180629,000000,26.329,26.329,26.329,26.329,211.9273552512,0
+SPXE.US,D,20180702,000000,26.1801,26.1801,26.1253,26.1253,2343.5461905933,0
+SPXE.US,D,20180703,000000,26.2122,26.2122,26.2122,26.2122,1220.1254530482,0
+SPXE.US,D,20180718,000000,27.1366,27.1366,27.1366,27.1366,1750.9726147453,0
+SPXE.US,D,20180719,000000,27.1002,27.1002,27.1002,27.1002,1082.269794778,0
+SPXE.US,D,20180720,000000,27.0716,27.0716,27.058,27.0716,1882.6556316004,0
+SPXE.US,D,20180723,000000,27.0716,27.0716,27.0716,27.0716,462.94810613125,0
+SPXE.US,D,20180724,000000,27.3243,27.3243,27.1629,27.1629,518.50187886701,0
+SPXE.US,D,20180726,000000,27.3442,27.3442,27.3442,27.3442,213.98490238956,0
+SPXE.US,D,20180727,000000,27.1051,27.1051,27.1051,27.1051,207.81226097448,0
+SPXE.US,D,20180730,000000,27.2758,27.2758,26.9652,26.9699,989.6801735517,0
+SPXE.US,D,20180801,000000,27.2008,27.2008,27.1002,27.1002,866.22734525004,0
+SPXE.US,D,20180806,000000,27.4351,27.5624,27.4351,27.525,3913.4546571628,0
+SPXE.US,D,20180807,000000,27.5964,27.5964,27.5964,27.5964,325.09244786105,0
+SPXE.US,D,20180810,000000,27.3608,27.3608,27.3608,27.3608,868.2848923884,0
+SPXE.US,D,20180813,000000,27.2805,27.2805,27.2805,27.2805,207.81226097448,0
+SPXE.US,D,20180814,000000,27.4968,27.4968,27.4968,27.4968,621.37923578505,0
+SPXE.US,D,20180817,000000,27.5843,27.5843,27.5843,27.5843,1298.3122443059,0
+SPXE.US,D,20180820,000000,27.6864,27.6864,27.6129,27.6129,1234.5282830167,0
+SPXE.US,D,20180824,000000,27.6674,27.7875,27.6674,27.7875,818.90376106772,0
+SPXE.US,D,20180828,000000,28.116,28.116,28.116,28.116,207.81226097448,0
+SPXE.US,D,20180905,000000,28.046,28.046,28.046,28.046,843.59432672807,0
+SPXE.US,D,20180917,000000,28.102,28.102,28.102,28.102,771.58017688542,0
+SPXE.US,D,20180921,000000,28.43,28.43,28.4208,28.4208,843.59432672807,0
+SPXE.US,D,20180924,000000,28.234,28.234,28.234,28.234,705.73866845787,0
+SPXE.US,D,20180926,000000,28.3196,28.3196,28.3196,28.3196,734.54432839492,0
+SPXE.US,D,20180927,000000,28.2598,28.2598,28.2598,28.2598,251.02075088005,0
+SPXE.US,D,20180928,000000,28.204,28.204,28.204,28.204,522.61697314372,0
+SPXE.US,D,20181002,000000,28.3196,28.3196,28.3196,28.3196,755.11979977852,0
+SPXE.US,D,20181003,000000,28.428,28.4538,28.428,28.4538,923.83866512415,0
+SPXE.US,D,20181004,000000,28.0416,28.0416,28.0416,28.0416,522.61697314372,0
+SPXE.US,D,20181008,000000,27.734,27.734,27.734,27.734,462.94810613125,0
+SPXE.US,D,20181009,000000,27.9094,27.9606,27.9094,27.9606,1314.7726214128,0
+SPXE.US,D,20181010,000000,27.75,27.75,27.75,27.75,366.24339062828,0
+SPXE.US,D,20181011,000000,26.7805,26.7805,26.3318,26.3318,3672.7216419746,0
+SPXE.US,D,20181018,000000,26.796,26.796,26.7436,26.7936,1294.1971500292,0
+SPXE.US,D,20181022,000000,27.0726,27.0726,27.0726,27.0726,695.45093276606,0
+SPXE.US,D,20181023,000000,26.6618,26.6618,26.6618,26.6618,4314.6763491434,0
+SPXE.US,D,20181024,000000,25.9557,25.9557,25.9557,25.9557,790.09810113066,0
+SPXE.US,D,20181026,000000,25.8352,25.9839,25.8352,25.9839,438.25754047093,0
+SPXE.US,D,20181029,000000,26.119,26.119,25.7238,25.7238,9520.270609197,0
+SPXE.US,D,20181030,000000,25.8084,25.8084,25.8084,25.8084,438.25754047093,0
+SPXE.US,D,20181031,000000,26.4208,26.5428,26.4208,26.5428,2189.2301552162,0
+SPXE.US,D,20181101,000000,26.5861,26.6998,26.5861,26.6998,699.56602704279,0
+SPXE.US,D,20181105,000000,26.6838,26.6838,26.4568,26.5029,755.11979977852,0
+SPXE.US,D,20181107,000000,27.0376,27.0376,27.0376,27.0376,294.22924078564,0
+SPXE.US,D,20181109,000000,27.1108,27.1853,26.9754,27.1085,6466.8706558691,0
+SPXE.US,D,20181112,000000,26.883,26.883,26.6978,26.6978,3141.8744802774,0
+SPXE.US,D,20181116,000000,26.553,26.6506,26.553,26.6506,1407.362242639,0
+SPXE.US,D,20181120,000000,25.9557,25.9557,25.9557,25.9557,899.14809946381,0
+SPXE.US,D,20181121,000000,25.8036,25.8036,25.8036,25.8036,417.68206908731,0
+SPXE.US,D,20181123,000000,25.8633,25.8633,25.8215,25.8215,1794.1811046509,0
+SPXE.US,D,20181126,000000,26.0304,26.0382,26.0304,26.0382,3244.7518371955,0
+SPXE.US,D,20181127,000000,26.1122,26.1122,26.0996,26.0996,606.97640581654,0
+SPXE.US,D,20181130,000000,26.901,26.9418,26.901,26.9418,2693.3292041147,0
+SPXE.US,D,20181203,000000,27.1502,27.1532,27.1502,27.1532,600.80376440145,0
+SPXE.US,D,20181204,000000,26.883,26.883,26.883,26.883,674.87546138246,0
+SPXE.US,D,20181210,000000,25.6047,25.8405,25.2836,25.8405,12044.880947966,0
+SPXE.US,D,20181211,000000,25.9518,25.9518,25.8084,25.8147,1078.1547005012,0
+SPXE.US,D,20181212,000000,26.119,26.119,25.9736,25.9736,658.41508427557,0
+SPXE.US,D,20181213,000000,26.0382,26.0382,25.894,25.9377,1294.1971500292,0
+SPXE.US,D,20181214,000000,25.7054,25.7054,25.4648,25.4648,211.9273552512,0
+SPXE.US,D,20181217,000000,25.2743,25.2762,24.9006,24.9006,870.34243952675,0
+SPXE.US,D,20181218,000000,25.0016,25.0288,25.0016,25.0098,1333.290545658,0
+SPXE.US,D,20181219,000000,25.1222,25.126,24.622,24.622,8608.777226903,0
+SPXE.US,D,20181220,000000,24.5282,24.5282,24.1428,24.1428,3777.656546031,0
+SPXE.US,D,20181221,000000,24.3479,24.3479,23.7312,23.7312,1450.5707325446,0
+SPXE.US,D,20181224,000000,23.3239,23.3239,23.1635,23.1635,868.2848923884,0
+SPXE.US,D,20181226,000000,23.1372,24.1744,23.1372,24.1744,1320.9452628278,0
+SPXE.US,D,20181227,000000,24.3086,24.3086,24.3086,24.3086,20.575471383612,0
+SPXE.US,D,20181228,000000,24.6988,24.6988,24.3747,24.3747,522.61697314372,0
+SPXE.US,D,20181231,000000,24.4903,24.4903,24.4903,24.4903,109.04999833314,0
+SPXE.US,D,20190102,000000,24.591,24.591,24.591,24.591,205.75471383612,0
+SPXE.US,D,20190103,000000,24.0136,24.0136,24.0136,24.0136,4.1150942767222,0
+SPXE.US,D,20190104,000000,24.6279,24.8068,24.6279,24.8068,1139.8811146521,0
+SPXE.US,D,20190107,000000,24.8534,25.0041,24.8534,25.0041,868.2848923884,0
+SPXE.US,D,20190108,000000,25.0162,25.2242,25.0021,25.2242,1732.4546905001,0
+SPXE.US,D,20190109,000000,25.3088,25.3088,25.2971,25.2971,987.62262641335,0
+SPXE.US,D,20190110,000000,25.4346,25.4346,25.4346,25.4346,6.1726414150835,0
+SPXE.US,D,20190111,000000,25.4327,25.4327,25.4327,25.4327,49.381131320666,0
+SPXE.US,D,20190114,000000,25.2962,25.2962,25.2962,25.2962,76.129244119363,0
+SPXE.US,D,20190115,000000,25.4779,25.5834,25.4779,25.5834,648.12734858376,0
+SPXE.US,D,20190116,000000,25.6723,25.6748,25.667,25.667,627.55187720014,0
+SPXE.US,D,20190117,000000,25.6917,25.826,25.682,25.826,1076.0971533629,0
+SPXE.US,D,20190118,000000,26.1442,26.1442,26.1442,26.1442,201.63961955939,0
+SPXE.US,D,20190122,000000,25.6864,25.733,25.6864,25.733,1076.0971533629,0
+SPXE.US,D,20190123,000000,25.8696,25.8696,25.8696,25.8696,2.0575471383612,0
+SPXE.US,D,20190124,000000,25.9193,25.9193,25.9193,25.9193,323.0349007227,0
+SPXE.US,D,20190125,000000,26.1335,26.1335,26.1335,26.1335,2.0575471383612,0
+SPXE.US,D,20190128,000000,25.8982,25.8982,25.8982,25.8982,4.1150942767222,0
+SPXE.US,D,20190129,000000,25.874,25.874,25.874,25.874,2.0575471383612,0
+SPXE.US,D,20190130,000000,26.2856,26.2856,26.2856,26.2856,2.0575471383612,0
+SPXE.US,D,20190131,000000,26.5568,26.5568,26.5568,26.5568,2.0575471383612,0
+SPXE.US,D,20190201,000000,26.5078,26.5078,26.5078,26.5078,2.0575471383612,0
+SPXE.US,D,20190204,000000,26.6132,26.6833,26.6132,26.6833,440.31508760928,0
+SPXE.US,D,20190205,000000,26.8295,26.8295,26.8295,26.8295,28.805659937056,0
+SPXE.US,D,20190206,000000,26.8052,26.8052,26.8052,26.8052,2.0575471383612,0
+SPXE.US,D,20190207,000000,26.498,26.573,26.4422,26.5516,2573.9914700898,0
+SPXE.US,D,20190208,000000,26.4738,26.5437,26.4738,26.5437,261.30848657186,0
+SPXE.US,D,20190211,000000,26.5937,26.5992,26.5937,26.5992,2158.3669481408,0
+SPXE.US,D,20190212,000000,26.8844,26.9563,26.8844,26.9563,205.75471383612,0
+SPXE.US,D,20190213,000000,27.0346,27.0346,27.0346,27.0346,4.1150942767222,0
+SPXE.US,D,20190214,000000,27.0526,27.0526,26.9768,26.9768,1409.4197897774,0
+SPXE.US,D,20190215,000000,27.1265,27.2256,27.1265,27.2256,442.37263474763,0
+SPXE.US,D,20190219,000000,27.3044,27.3044,27.2815,27.299,2409.3876990209,0
+SPXE.US,D,20190220,000000,27.3248,27.3248,27.3248,27.3248,111.1075454715,0
+SPXE.US,D,20190221,000000,27.2824,27.2824,27.2344,27.2344,292.17169364727,0
+SPXE.US,D,20190222,000000,27.4254,27.4254,27.4254,27.4254,43.208489905584,0
+SPXE.US,D,20190225,000000,27.4793,27.4793,27.4793,27.4793,49.381131320666,0
+SPXE.US,D,20190226,000000,27.546,27.546,27.474,27.474,1899.1160087073,0
+SPXE.US,D,20190227,000000,27.4856,27.4856,27.4288,27.4288,434.1424461942,0
+SPXE.US,D,20190228,000000,27.3786,27.3786,27.3786,27.3786,113.16509260986,0
+SPXE.US,D,20190301,000000,27.5629,27.5629,27.5629,27.5629,34.978301352138,0
+SPXE.US,D,20190304,000000,27.4234,27.4234,27.4234,27.4234,10.287735691806,0
+SPXE.US,D,20190305,000000,27.4468,27.4468,27.4468,27.4468,4.1150942767222,0
+SPXE.US,D,20190306,000000,27.247,27.247,27.247,27.247,4.1150942767222,0
+SPXE.US,D,20190307,000000,27.0657,27.1168,27.0088,27.0088,1244.8160187085,0
+SPXE.US,D,20190308,000000,26.9904,26.9904,26.9904,26.9904,4.1150942767222,0
+SPXE.US,D,20190311,000000,27.3738,27.3826,27.3694,27.3826,16162.032771827,0
+SPXE.US,D,20190312,000000,27.453,27.453,27.453,27.453,4.1150942767222,0
+SPXE.US,D,20190313,000000,27.6572,27.6572,27.6572,27.6572,8.2301885534445,0
+SPXE.US,D,20190314,000000,27.6373,27.6373,27.6373,27.6373,205.75471383612,0
+SPXE.US,D,20190315,000000,27.749,27.749,27.749,27.749,4.1150942767222,0
+SPXE.US,D,20190318,000000,27.8594,27.8594,27.8594,27.8594,14.402829968528,0
+SPXE.US,D,20190319,000000,27.994,27.994,27.8444,27.8444,205.75471383612,0
+SPXE.US,D,20190320,000000,27.7729,27.7729,27.7729,27.7729,6.1726414150835,0
+SPXE.US,D,20190321,000000,28.081,28.081,28.081,28.081,4.1150942767222,0
+SPXE.US,D,20190322,000000,27.5871,27.5871,27.5871,27.5871,65.841508427557,0
+SPXE.US,D,20190325,000000,27.5381,27.5381,27.5381,27.5381,156.37358251545,0
+SPXE.US,D,20190326,000000,27.714,27.714,27.6518,27.6698,1372.3839412869,0
+SPXE.US,D,20190327,000000,27.7627,27.7627,27.5876,27.5876,209.86980811283,0
+SPXE.US,D,20190328,000000,27.8122,27.8122,27.6927,27.696,755.11979977852,0
+SPXE.US,D,20190329,000000,27.8861,27.8861,27.8861,27.8861,8.2301885534445,0
+SPXE.US,D,20190401,000000,28.2249,28.2249,28.2249,28.2249,100.81980977969,0
+SPXE.US,D,20190402,000000,28.235,28.235,28.235,28.235,82.301885534445,0
+SPXE.US,D,20190403,000000,28.2978,28.3046,28.2978,28.3046,205.75471383612,0
+SPXE.US,D,20190404,000000,28.4329,28.4329,28.3634,28.3634,857.99715669659,0
+SPXE.US,D,20190405,000000,28.4636,28.4636,28.4636,28.4636,100.81980977969,0
+SPXE.US,D,20190408,000000,28.4956,28.4956,28.4956,28.4956,39.093395628862,0
+SPXE.US,D,20190409,000000,28.4378,28.4378,28.3254,28.3254,1160.4565860357,0
+SPXE.US,D,20190410,000000,28.3332,28.4339,28.3332,28.4304,1320.9452628278,0
+SPXE.US,D,20190411,000000,28.4518,28.4518,28.4518,28.4518,261.30848657186,0
+SPXE.US,D,20190412,000000,28.6308,28.6308,28.6308,28.6308,4.1150942767222,0
+SPXE.US,D,20190415,000000,28.6249,28.6628,28.6044,28.62,1485.5490338967,0
+SPXE.US,D,20190416,000000,28.7109,28.7187,28.6166,28.6166,3362.032024082,0
+SPXE.US,D,20190417,000000,28.6249,28.6249,28.5922,28.5922,666.645272829,0
+SPXE.US,D,20190418,000000,28.584,28.6365,28.584,28.6263,862.11225097331,0
+SPXE.US,D,20190422,000000,28.6438,28.6486,28.6239,28.6239,2164.5395895559,0
+SPXE.US,D,20190423,000000,28.9014,28.9014,28.9014,28.9014,4.1150942767222,0
+SPXE.US,D,20190424,000000,28.9014,28.9014,28.9014,28.9014,6.1726414150835,0
+SPXE.US,D,20190425,000000,29.0467,29.0467,28.8504,28.8892,1325.0603571046,0
+SPXE.US,D,20190426,000000,28.934,29.0278,28.916,28.985,4141.8423895209,0
+SPXE.US,D,20190429,000000,29.1444,29.1444,29.07,29.07,1619.2895978902,0
+SPXE.US,D,20190430,000000,29.0774,29.0774,29.0774,29.0774,109.04999833314,0
+SPXE.US,D,20190501,000000,29.0934,29.0934,28.9155,28.9155,1613.1169564751,0
+SPXE.US,D,20190502,000000,28.8383,28.8383,28.8383,28.8383,10.287735691806,0
+SPXE.US,D,20190503,000000,29.1362,29.1362,29.1362,29.1362,234.56037377318,0
+SPXE.US,D,20190506,000000,29.0082,29.0082,29.0082,29.0082,8.2301885534445,0
+SPXE.US,D,20190507,000000,28.5136,28.5136,28.5136,28.5136,185.1792424525,0
+SPXE.US,D,20190508,000000,28.4848,28.4848,28.4848,28.4848,265.42358084859,0
+SPXE.US,D,20190509,000000,28.0645,28.4105,28.0645,28.393,6561.5178242336,0
+SPXE.US,D,20190510,000000,28.4499,28.4499,28.4499,28.4499,18.51792424525,0
+SPXE.US,D,20190513,000000,27.9124,27.9144,27.8045,27.8045,1874.425443047,0
+SPXE.US,D,20190514,000000,28.0606,28.0606,28.0606,28.0606,458.83301185453,0
+SPXE.US,D,20190515,000000,28.2128,28.2128,28.2128,28.2128,4.1150942767222,0
+SPXE.US,D,20190516,000000,28.3396,28.4786,28.3396,28.4304,775.69527116214,0
+SPXE.US,D,20190517,000000,28.324,28.324,28.324,28.324,160.48867679217,0
+SPXE.US,D,20190520,000000,28.1039,28.1039,28.1039,28.1039,4.1150942767222,0
+SPXE.US,D,20190521,000000,28.4284,28.4284,28.2278,28.3338,1195.4348873878,0
+SPXE.US,D,20190522,000000,28.2701,28.3016,28.2701,28.3016,1440.2829968528,0
+SPXE.US,D,20190523,000000,27.9581,27.9581,27.9581,27.9581,69.956602704279,0
+SPXE.US,D,20190524,000000,28.0274,28.0274,28.0274,28.0274,78.186791257723,0
+SPXE.US,D,20190528,000000,27.8142,27.8142,27.8142,27.8142,34.978301352138,0
+SPXE.US,D,20190529,000000,27.595,27.595,27.595,27.595,2.0575471383612,0
+SPXE.US,D,20190530,000000,27.6684,27.6684,27.6684,27.6684,2.0575471383612,0
+SPXE.US,D,20190531,000000,27.3764,27.3764,27.3199,27.3199,1713.9367662548,0
+SPXE.US,D,20190603,000000,27.2057,27.2057,27.2057,27.2057,76.129244119363,0
+SPXE.US,D,20190604,000000,27.7904,27.7904,27.7904,27.7904,34.978301352138,0
+SPXE.US,D,20190605,000000,28.0727,28.0727,28.0727,28.0727,113.16509260986,0
+SPXE.US,D,20190606,000000,28.1126,28.2375,28.1126,28.2375,3497.8301352138,0
+SPXE.US,D,20190607,000000,28.532,28.5398,28.532,28.5398,399.16414484206,0
+SPXE.US,D,20190610,000000,28.6842,28.6842,28.6842,28.6842,203.69716669775,0
+SPXE.US,D,20190611,000000,28.6073,28.6598,28.6073,28.6598,234.56037377318,0
+SPXE.US,D,20190612,000000,28.6112,28.6112,28.6112,28.6112,4.1150942767222,0
+SPXE.US,D,20190613,000000,28.7522,28.7522,28.6764,28.6764,876.51508094183,0
+SPXE.US,D,20190614,000000,28.7386,28.7386,28.7386,28.7386,226.33018521972,0
+SPXE.US,D,20190617,000000,28.7653,28.7653,28.7444,28.7444,804.5009310992,0
+SPXE.US,D,20190618,000000,28.9768,28.9768,28.9768,28.9768,55.55377273575,0
+SPXE.US,D,20190619,000000,28.9992,29.107,28.9992,29.107,1847.6773302483,0
+SPXE.US,D,20190620,000000,29.3728,29.3728,29.3728,29.3728,4.1150942767222,0
+SPXE.US,D,20190621,000000,29.2426,29.3141,29.2426,29.3141,454.71791757782,0
+SPXE.US,D,20190624,000000,29.2582,29.2582,29.2582,29.2582,57.611319874113,0
+SPXE.US,D,20190625,000000,29.1046,29.1046,28.9753,28.9753,205.75471383612,0
+SPXE.US,D,20190626,000000,28.9364,28.9364,28.9364,28.9364,59.668867012473,0
+SPXE.US,D,20190627,000000,29.0458,29.0458,29.0458,29.0458,113.16509260986,0
+SPXE.US,D,20190628,000000,29.1672,29.1672,29.1672,29.1672,49.381131320666,0
+SPXE.US,D,20190701,000000,29.731,29.731,29.3844,29.4375,1654.2678992424,0
+SPXE.US,D,20190702,000000,29.5308,29.5308,29.5308,29.5308,189.29433672922,0
+SPXE.US,D,20190703,000000,29.766,29.766,29.766,29.766,139.91320540856,0
+SPXE.US,D,20190705,000000,29.6966,29.6966,29.6966,29.6966,6.1726414150835,0
+SPXE.US,D,20190708,000000,29.5848,29.5848,29.5848,29.5848,104.93490405642,0
+SPXE.US,D,20190709,000000,29.643,29.643,29.643,29.643,61.726414150835,0
+SPXE.US,D,20190710,000000,29.7218,29.7494,29.7218,29.7494,218.09999666629,0
+SPXE.US,D,20190711,000000,29.8092,29.8092,29.8092,29.8092,168.71886534561,0
+SPXE.US,D,20190712,000000,29.9526,29.9526,29.9526,29.9526,65.841508427557,0
+SPXE.US,D,20190715,000000,29.9624,29.9624,29.9624,29.9624,10.287735691806,0
+SPXE.US,D,20190716,000000,29.9182,29.9182,29.9182,29.9182,106.99245119478,0
+SPXE.US,D,20190717,000000,29.7338,29.7338,29.7338,29.7338,189.29433672922,0
+SPXE.US,D,20190718,000000,29.6654,29.7942,29.6654,29.7942,594.63112298637,0
+SPXE.US,D,20190719,000000,29.7792,29.8,29.6518,29.6518,722.19904556476,0
+SPXE.US,D,20190722,000000,29.6994,29.6994,29.6994,29.6994,277.76886367875,0
+SPXE.US,D,20190723,000000,29.7694,29.8948,29.7694,29.8948,829.19149675953,0
+SPXE.US,D,20190724,000000,29.8632,30.0416,29.8632,30.0416,1069.9245119478,0
+SPXE.US,D,20190725,000000,29.8948,29.8948,29.8948,29.8948,96.704715502973,0
+SPXE.US,D,20190726,000000,30.1509,30.1509,30.1509,30.1509,4.1150942767222,0
+SPXE.US,D,20190729,000000,30.0596,30.1072,30.0596,30.1072,779.81036543887,0
+SPXE.US,D,20190730,000000,29.9784,29.9784,29.9784,29.9784,265.42358084859,0
+SPXE.US,D,20190731,000000,29.7816,29.7816,29.6966,29.6966,452.66037043944,0
+SPXE.US,D,20190801,000000,29.8395,29.8395,29.4263,29.4263,2689.2141098381,0
+SPXE.US,D,20190802,000000,29.2148,29.2148,29.2119,29.2119,4615.0782313441,0
+SPXE.US,D,20190805,000000,28.9568,28.9568,28.3804,28.3804,1191.3197931111,0
+SPXE.US,D,20190806,000000,28.761,28.761,28.7464,28.7464,576.11319874113,0
+SPXE.US,D,20190807,000000,28.7187,28.7926,28.7187,28.7926,432.08489905584,0
+SPXE.US,D,20190808,000000,28.9374,29.2882,28.9374,29.2882,438.25754047093,0
+SPXE.US,D,20190809,000000,29.0696,29.2684,29.0696,29.1552,2504.0348673854,0
+SPXE.US,D,20190812,000000,28.7824,28.7824,28.7824,28.7824,4.1150942767222,0
+SPXE.US,D,20190813,000000,29.2038,29.2038,29.2038,29.2038,316.86225930762,0
+SPXE.US,D,20190814,000000,28.4256,28.4256,28.4256,28.4256,4.1150942767222,0
+SPXE.US,D,20190815,000000,28.622,28.622,28.503,28.503,226.33018521972,0
+SPXE.US,D,20190816,000000,28.947,28.947,28.9141,28.9141,656.35753713719,0
+SPXE.US,D,20190819,000000,29.1872,29.2518,29.1872,29.2518,415.62452194895,0
+SPXE.US,D,20190820,000000,29.0614,29.0614,29.0162,29.0162,205.75471383612,0
+SPXE.US,D,20190821,000000,29.2334,29.2334,29.2334,29.2334,20.575471383612,0
+SPXE.US,D,20190822,000000,29.2601,29.3272,29.2601,29.2902,5222.0546371606,0
+SPXE.US,D,20190823,000000,28.393,28.393,28.393,28.393,86.416979811167,0
+SPXE.US,D,20190826,000000,28.862,28.862,28.7312,28.7478,664.58772569065,0
+SPXE.US,D,20190827,000000,28.7298,28.7298,28.7298,28.7298,53.496225597388,0
+SPXE.US,D,20190828,000000,28.8985,28.8985,28.882,28.882,318.91980644597,0
+SPXE.US,D,20190829,000000,29.2538,29.2538,29.2538,29.2538,82.301885534445,0
+SPXE.US,D,20190830,000000,29.3558,29.3558,29.2378,29.2688,1705.7065777014,0
+SPXE.US,D,20190903,000000,29.088,29.088,29.088,29.088,53.496225597388,0
+SPXE.US,D,20190904,000000,29.3933,29.3933,29.3933,29.3933,26.748112798694,0
+SPXE.US,D,20190905,000000,29.7835,29.7835,29.7835,29.7835,4.1150942767222,0
+SPXE.US,D,20190906,000000,29.7938,29.7938,29.7938,29.7938,181.06414817578,0
+SPXE.US,D,20190909,000000,29.7758,29.7758,29.7758,29.7758,59.668867012473,0
+SPXE.US,D,20190910,000000,29.7165,29.7165,29.7165,29.7165,211.9273552512,0
+SPXE.US,D,20190911,000000,29.8953,29.9716,29.8953,29.9716,211.9273552512,0
+SPXE.US,D,20190912,000000,30.1568,30.1592,30.1198,30.1198,1067.8669648094,0
+SPXE.US,D,20190913,000000,30.0805,30.0805,30.0805,30.0805,4.1150942767222,0
+SPXE.US,D,20190916,000000,29.8253,29.9249,29.8253,29.9249,1220.1254530482,0
+SPXE.US,D,20190917,000000,30.0134,30.0134,30.0134,30.0134,491.75376606831,0
+SPXE.US,D,20190918,000000,30.0596,30.0596,29.9192,30.025,2339.4310963167,0
+SPXE.US,D,20190919,000000,30.0504,30.0504,30.0504,30.0504,2.0575471383612,0
+SPXE.US,D,20190920,000000,30.0344,30.0344,29.9464,29.9464,434.1424461942,0
+SPXE.US,D,20190923,000000,29.8904,29.9474,29.8904,29.9128,3689.1820190816,0
+SPXE.US,D,20190924,000000,29.6582,29.6582,29.6582,29.6582,205.75471383612,0
+SPXE.US,D,20190925,000000,29.8593,29.8593,29.8593,29.8593,199.58207242103,0
+SPXE.US,D,20190926,000000,29.663,29.7898,29.663,29.7898,3757.0810746475,0
+SPXE.US,D,20190927,000000,29.7266,29.8306,29.5273,29.608,5878.4121742978,0
+SPXE.US,D,20190930,000000,29.8034,29.8034,29.8034,29.8034,246.90565660334,0
+SPXE.US,D,20191001,000000,29.5055,29.5055,29.4622,29.4622,820.96130820609,0
+SPXE.US,D,20191002,000000,28.948,28.9617,28.8567,28.9617,2876.4508994288,0
+SPXE.US,D,20191003,000000,28.9632,29.1274,28.9252,29.1274,4166.5329551812,0
+SPXE.US,D,20191004,000000,29.5857,29.5857,29.5857,29.5857,76.129244119363,0
+SPXE.US,D,20191007,000000,29.5857,29.5857,29.5012,29.5012,1191.3197931111,0
+SPXE.US,D,20191008,000000,29.1138,29.1138,29.0302,29.0302,430.02735191747,0
+SPXE.US,D,20191009,000000,29.301,29.301,29.301,29.301,10.287735691806,0
+SPXE.US,D,20191010,000000,29.3738,29.4638,29.3738,29.4638,232.5028266348,0
+SPXE.US,D,20191011,000000,29.9502,29.9502,29.7869,29.7869,504.09904889847,0
+SPXE.US,D,20191014,000000,29.7466,29.7466,29.7466,29.7466,20.575471383612,0
+SPXE.US,D,20191015,000000,30.049,30.049,30.049,30.049,2.0575471383612,0
+SPXE.US,D,20191016,000000,29.9488,29.9969,29.9396,29.9969,851.8245152815,0
+SPXE.US,D,20191017,000000,30.08,30.08,29.872,29.872,320.97735358433,0
+SPXE.US,D,20191018,000000,30.0173,30.0173,30.0173,30.0173,106.99245119478,0
+SPXE.US,D,20191021,000000,30.1189,30.165,30.1189,30.165,866.22734525004,0
+SPXE.US,D,20191022,000000,30.044,30.044,30.044,30.044,109.04999833314,0
+SPXE.US,D,20191023,000000,30.0848,30.0848,30.0848,30.0848,8.2301885534445,0
+SPXE.US,D,20191024,000000,30.186,30.186,30.186,30.186,4.1150942767222,0
+SPXE.US,D,20191025,000000,30.2855,30.2855,30.2855,30.2855,232.5028266348,0
+SPXE.US,D,20191028,000000,30.4372,30.4815,30.4372,30.4712,1829.159406003,0
+SPXE.US,D,20191029,000000,30.4056,30.4056,30.4056,30.4056,2.0575471383612,0
+SPXE.US,D,20191030,000000,30.5742,30.5742,30.5742,30.5742,125.51037544003,0
+SPXE.US,D,20191031,000000,30.7318,30.7318,30.4392,30.449,864.16979811167,0
+SPXE.US,D,20191101,000000,30.707,30.7871,30.6909,30.7414,20336.795915561,0
+SPXE.US,D,20191104,000000,30.9056,30.9056,30.8527,30.8527,526.73206742045,0
+SPXE.US,D,20191105,000000,30.823,30.823,30.823,30.823,172.83395962234,0
+SPXE.US,D,20191106,000000,30.848,30.848,30.848,30.848,790.09810113066,0
+SPXE.US,D,20191107,000000,31.105,31.105,30.9188,30.9188,1133.708473237,0
+SPXE.US,D,20191108,000000,31.0034,31.0034,31.0034,31.0034,14.402829968528,0
+SPXE.US,D,20191111,000000,30.9806,31.0364,30.968,30.968,1676.9009177643,0
+SPXE.US,D,20191112,000000,31.0616,31.0616,31.0326,31.0423,989.6801735517,0
+SPXE.US,D,20191113,000000,31.1094,31.1167,31.0928,31.0928,3397.0103254342,0
+SPXE.US,D,20191114,000000,31.122,31.122,31.1109,31.1109,6187.0442450519,0
+SPXE.US,D,20191115,000000,31.314,31.3232,31.314,31.3232,2154.251853864,0
+SPXE.US,D,20191118,000000,31.3952,31.3952,31.3952,31.3952,325.09244786105,0
+SPXE.US,D,20191119,000000,31.417,31.417,31.3844,31.4132,2084.2952511598,0
+SPXE.US,D,20191120,000000,31.4486,31.4486,31.2556,31.2556,8069.6998766523,0
+SPXE.US,D,20191121,000000,31.2542,31.2542,31.1852,31.1852,331.26508927614,0
+SPXE.US,D,20191122,000000,31.2546,31.2546,31.2546,31.2546,10.287735691806,0
+SPXE.US,D,20191125,000000,31.4894,31.4992,31.4195,31.4992,825.07640248282,0
+SPXE.US,D,20191126,000000,31.5594,31.6075,31.5594,31.6075,2368.2367562536,0
+SPXE.US,D,20191127,000000,31.6518,31.7334,31.6518,31.7334,539.07735025061,0
+SPXE.US,D,20191129,000000,31.641,31.641,31.641,31.641,150.20094110036,0
+SPXE.US,D,20191202,000000,31.5182,31.5182,31.3554,31.363,1475.2612982049,0
+SPXE.US,D,20191203,000000,31.0306,31.1468,31.0306,31.1468,4773.5093609977,0
+SPXE.US,D,20191204,000000,31.3529,31.4006,31.3529,31.3655,77197.111084171,0
+SPXE.US,D,20191205,000000,31.3792,31.3873,31.3256,31.3873,613.14904723162,0
+SPXE.US,D,20191206,000000,31.7028,31.7028,31.6648,31.6648,407.3943333955,0
+SPXE.US,D,20191209,000000,31.8165,31.8165,31.6046,31.6046,973.21979644481,0
+SPXE.US,D,20191210,000000,31.6036,31.6479,31.5167,31.5167,886.80281663364,0
+SPXE.US,D,20191211,000000,31.607,31.6129,31.607,31.6129,915.6084765707,0
+SPXE.US,D,20191212,000000,31.8258,31.9147,31.8258,31.9147,6238.4829235109,0
+SPXE.US,D,20191213,000000,31.821,31.9142,31.821,31.9142,318.91980644597,0
+SPXE.US,D,20191216,000000,32.1534,32.2044,32.1174,32.1578,3236.5216486421,0
+SPXE.US,D,20191217,000000,32.1864,32.1864,32.1549,32.1549,4985.436716249,0
+SPXE.US,D,20191218,000000,32.147,32.1624,32.147,32.1624,312.74716503089,0
+SPXE.US,D,20191219,000000,32.2686,32.3248,32.1314,32.253,6656.1649925981,0
+SPXE.US,D,20191220,000000,32.5052,32.532,32.4765,32.493,20174.249691631,0
+SPXE.US,D,20191223,000000,32.5188,32.5246,32.4523,32.4523,3145.9895745542,0
+SPXE.US,D,20191224,000000,32.428,32.4994,32.428,32.4308,1325.0603571046,0
+SPXE.US,D,20191226,000000,32.6928,32.6928,32.581,32.581,2553.4159987061,0
+SPXE.US,D,20191227,000000,32.6088,32.6088,32.6088,32.6088,207.81226097448,0
+SPXE.US,D,20191230,000000,33.1755,33.1755,30.532,32.4474,6425.7197131018,0
+SPXE.US,D,20191231,000000,32.4377,32.4377,32.4377,32.4377,1506.1245052803,0
+SPXE.US,D,20200102,000000,32.6422,32.7816,32.6422,32.7816,13450.185643467,0
+SPXE.US,D,20200103,000000,32.618,32.6724,32.618,32.6257,1678.9584649027,0
+SPXE.US,D,20200106,000000,32.5188,32.6598,32.5188,32.6598,1170.7443217275,0
+SPXE.US,D,20200107,000000,32.6072,32.6072,32.6072,32.6072,92.589621226251,0
+SPXE.US,D,20200108,000000,32.6505,32.914,32.6505,32.7938,2446.4235475114,0
+SPXE.US,D,20200109,000000,32.9446,33.0102,32.9446,33.0028,537.01980311226,0
+SPXE.US,D,20200110,000000,33.0388,33.0578,32.9406,32.9406,2096.64053399,0
+SPXE.US,D,20200113,000000,33.1084,33.1565,33.1084,33.1375,1905.2886501224,0
+SPXE.US,D,20200114,000000,33.2615,33.2615,33.0816,33.0977,16532.391256732,0
+SPXE.US,D,20200115,000000,33.312,33.312,33.157,33.1652,981.44998499827,0
+SPXE.US,D,20200116,000000,33.4538,33.4538,33.4538,33.4538,6.1726414150835,0
+SPXE.US,D,20200117,000000,33.7382,33.7382,33.6016,33.6016,382.70376773517,0
+SPXE.US,D,20200121,000000,33.5876,33.6396,33.5419,33.5419,6573.8631070638,0
+SPXE.US,D,20200122,000000,33.6468,33.6468,33.6056,33.6056,899.14809946381,0
+SPXE.US,D,20200123,000000,33.4233,33.6201,33.4233,33.6201,1129.5933789603,0
+SPXE.US,D,20200124,000000,33.7722,33.7722,33.3246,33.3246,4746.7612481991,0
+SPXE.US,D,20200127,000000,32.9722,32.9722,32.686,32.8401,2946.407502133,0
+SPXE.US,D,20200128,000000,33.1448,33.192,33.1448,33.192,748.94715836344,0
+SPXE.US,D,20200129,000000,33.4554,33.4554,33.1667,33.1667,654.29998999884,0
+SPXE.US,D,20200130,000000,33.0214,33.2274,33.0097,33.2274,1010.2556449353,0
+SPXE.US,D,20200131,000000,32.7973,32.7973,32.6753,32.6753,3685.0669248048,0
+SPXE.US,D,20200203,000000,32.9747,32.9747,32.93,32.93,650.18489572211,0
+SPXE.US,D,20200204,000000,33.4321,33.4768,33.4321,33.4768,1553.4480894626,0
+SPXE.US,D,20200205,000000,33.7076,33.7587,33.7033,33.7587,6341.360280429,0
+SPXE.US,D,20200206,000000,33.9205,33.9205,33.9205,33.9205,207.81226097448,0
+SPXE.US,D,20200207,000000,33.8598,33.8598,33.7678,33.7966,4119.209370999,0
+SPXE.US,D,20200210,000000,33.9637,33.9846,33.9637,33.9846,376.53112632009,0
+SPXE.US,D,20200211,000000,34.1469,34.1606,34.0711,34.0711,1343.5782813498,0
+SPXE.US,D,20200212,000000,34.2466,34.2752,34.2466,34.2752,4693.2650226017,0
+SPXE.US,D,20200213,000000,34.3443,34.3443,34.2471,34.2471,2339.4310963167,0
+SPXE.US,D,20200214,000000,34.2496,34.2903,34.2496,34.2903,1059.636776256,0
+SPXE.US,D,20200218,000000,34.3535,34.3535,34.1576,34.2078,4113.0367295839,0
+SPXE.US,D,20200219,000000,34.4857,34.4857,34.3792,34.3792,7131.4583815597,0
+SPXE.US,D,20200220,000000,34.165,34.2383,34.165,34.2383,1294.1971500292,0
+SPXE.US,D,20200221,000000,34.23,34.23,33.871,33.8972,2096.64053399,0
+SPXE.US,D,20200224,000000,33.1332,33.1332,32.8036,32.8036,10861.791343408,0
+SPXE.US,D,20200225,000000,32.6743,32.6743,31.7728,31.8,3117.183914617,0
+SPXE.US,D,20200226,000000,32.168,32.4027,31.679,31.7728,17801.8978411,0
+SPXE.US,D,20200227,000000,31.0346,31.0953,30.4616,30.4616,5606.815952034,0
+SPXE.US,D,20200228,000000,29.595,30.0246,29.16,29.7475,24661.760000397,0
+SPXE.US,D,20200302,000000,30.4556,31.3903,30.2238,31.3903,43535.639900583,0
+SPXE.US,D,20200303,000000,31.7564,31.7564,30.4576,30.6029,7787.8159186969,0
+SPXE.US,D,20200304,000000,31.124,31.8753,31.124,31.8753,2822.9546738314,0
+SPXE.US,D,20200305,000000,31.4778,31.4778,30.79,30.79,14419.290345635,0
+SPXE.US,D,20200306,000000,29.5662,30.3657,29.5662,30.3657,7209.6451728174,0
+SPXE.US,D,20200309,000000,29.3296,29.3296,28.2511,28.3824,23186.498702193,0
+SPXE.US,D,20200310,000000,29.4851,29.5006,28.3152,29.5006,32463.978749062,0
+SPXE.US,D,20200311,000000,28.9141,28.9141,27.8302,27.9916,21355.281749051,0
+SPXE.US,D,20200312,000000,26.9638,26.9638,25.545,25.545,44111.753099325,0
+SPXE.US,D,20200313,000000,29.2635,29.2635,26.175,27.5066,19522.00724877,0
+SPXE.US,D,20200316,000000,25.5206,26.4986,22.2376,25.5956,26540.30053772,0
+SPXE.US,D,20200317,000000,25.4327,26.2055,24.792,25.9304,17746.344068365,0
+SPXE.US,D,20200318,000000,25.545,25.545,23.6179,24.6386,20122.811013172,0
+SPXE.US,D,20200319,000000,24.2828,25.2753,24.2828,24.9297,10077.865883693,0
+SPXE.US,D,20200320,000000,24.8743,24.8743,23.8614,23.8614,6598.5536727241,0
+SPXE.US,D,20200323,000000,23.7054,23.81,22.7076,23.2851,29208.939176174,0
+SPXE.US,D,20200324,000000,24.8364,25.0804,24.2162,25.0804,52020.964299185,0
+SPXE.US,D,20200325,000000,25.685,26.4548,24.9084,25.5708,15071.532788495,0
+SPXE.US,D,20200326,000000,26.172,27.2194,26.172,27.2194,9917.3772069006,0
+SPXE.US,D,20200327,000000,26.307,26.7698,26.0957,26.1826,4483.3952144889,0
+SPXE.US,D,20200330,000000,26.7114,27.092,26.7114,27.092,3193.3131587365,0
+SPXE.US,D,20200331,000000,26.8558,27.143,26.6167,26.6167,2872.335805152,0
+SPXE.US,D,20200401,000000,25.2864,25.647,25.2864,25.4565,6783.7329151766,0
+SPXE.US,D,20200402,000000,25.4575,26.1224,25.4575,26.1224,7316.6376240121,0
+SPXE.US,D,20200403,000000,25.8604,25.8604,25.2398,25.629,5610.9310463108,0
+SPXE.US,D,20200406,000000,26.9666,27.438,26.7488,27.438,2436.1358118195,0
+SPXE.US,D,20200407,000000,28.4917,28.4966,27.4516,27.4516,18281.306324339,0
+SPXE.US,D,20200408,000000,27.8983,28.271,27.713,28.271,12219.772454727,0
+SPXE.US,D,20200409,000000,28.4966,28.9048,28.4966,28.6739,4427.8414417531,0
+SPXE.US,D,20200413,000000,28.777,28.777,27.9984,28.3814,5890.757457128,0
+SPXE.US,D,20200414,000000,28.7348,29.2678,28.7348,29.2678,14334.930912962,0
+SPXE.US,D,20200415,000000,28.9622,28.9622,28.3376,28.6511,9867.9960755799,0
+SPXE.US,D,20200416,000000,28.6536,28.9286,28.6536,28.8616,2759.1707125423,0
+SPXE.US,D,20200417,000000,29.1182,29.54,29.1182,29.54,2322.9707192097,0
+SPXE.US,D,20200420,000000,28.8625,29.5824,28.8625,29.103,5217.9395428838,0
+SPXE.US,D,20200421,000000,28.725,28.725,28.0354,28.0402,12444.045092808,0
+SPXE.US,D,20200422,000000,28.7348,28.8494,28.7348,28.8494,964.98960789137,0
+SPXE.US,D,20200423,000000,28.8411,28.9976,28.7672,28.7672,2855.8754280453,0
+SPXE.US,D,20200424,000000,28.6725,29.1416,28.6725,29.1416,932.06885367759,0
+SPXE.US,D,20200427,000000,29.3015,29.6542,29.3015,29.6542,2234.4961922601,0
+SPXE.US,D,20200428,000000,29.8034,29.8034,29.3519,29.3597,11392.638505106,0
+SPXE.US,D,20200429,000000,29.924,30.306,29.924,30.1874,6314.6121676303,0
+SPXE.US,D,20200430,000000,29.7316,30.009,29.7316,29.9142,3623.340510654,0
+SPXE.US,D,20200501,000000,29.0716,29.1352,29.0288,29.0288,1977.3027999651,0
+SPXE.US,D,20200504,000000,28.7012,29.1386,28.6768,29.1386,1697.4763891479,0
+SPXE.US,D,20200505,000000,29.5594,29.5848,29.3296,29.4666,9974.9885267748,0
+SPXE.US,D,20200506,000000,29.4744,29.4842,29.2892,29.2892,10069.635695139,0
+SPXE.US,D,20200507,000000,29.5652,29.608,29.5652,29.608,792.15564826904,0
+SPXE.US,D,20200508,000000,30.0606,30.0606,30.0606,30.0606,403.27923911879,0
+SPXE.US,D,20200511,000000,30.0348,30.133,29.7126,30.133,4503.9706858726,0
+SPXE.US,D,20200512,000000,30.0634,30.0634,29.5453,29.5453,3553.3839079496,0
+SPXE.US,D,20200513,000000,29.2406,29.2406,28.8003,28.9864,6666.45272829,0
+SPXE.US,D,20200514,000000,28.9106,29.2824,28.566,29.2824,1925.864121506,0
+SPXE.US,D,20200515,000000,29.2138,29.4491,29.2138,29.4491,2246.8414750903,0
+SPXE.US,D,20200518,000000,30.4867,30.5014,30.1956,30.3741,12952.259235983,0
+SPXE.US,D,20200519,000000,30.1019,30.3259,30.0955,30.0955,1341.5207342115,0
+SPXE.US,D,20200520,000000,30.4586,30.5164,30.4586,30.5164,779.81036543887,0
+SPXE.US,D,20200521,000000,30.4581,30.4581,30.2865,30.2865,2137.7914767573,0
+SPXE.US,D,20200522,000000,30.2102,30.3498,30.2102,30.3498,635.78206575359,0
+SPXE.US,D,20200526,000000,31.3509,31.3509,30.7114,30.7114,3728.2754147104,0
+SPXE.US,D,20200527,000000,31.3033,31.3033,30.9802,31.1619,687.22074421262,0
+SPXE.US,D,20200528,000000,31.4048,31.4909,31.171,31.171,5421.6367095815,0
+SPXE.US,D,20200529,000000,30.9378,31.3339,30.8828,31.3339,3121.2990088938,0
+SPXE.US,D,20200601,000000,31.0904,31.4272,31.0904,31.4272,1874.425443047,0
+SPXE.US,D,20200602,000000,31.6178,31.6178,31.6178,31.6178,273.65376940202,0
+SPXE.US,D,20200603,000000,32.0872,32.0872,32.0687,32.0687,925.89621226251,0
+SPXE.US,D,20200604,000000,32.1586,32.1586,31.8924,31.9186,6532.7121642965,0
+SPXE.US,D,20200605,000000,32.6442,32.7807,32.6442,32.6724,6141.778208008,0
+SPXE.US,D,20200608,000000,32.8571,33.052,32.807,33.052,7154.0914000817,0
+SPXE.US,D,20200609,000000,33.0472,33.0472,32.8376,32.8945,4170.648049458,0
+SPXE.US,D,20200610,000000,33.1793,33.1793,32.7992,32.7992,530.84716169718,0
+SPXE.US,D,20200611,000000,32.3629,32.3629,30.9014,30.9014,8746.6328851731,0
+SPXE.US,D,20200612,000000,32.0537,32.0537,30.8858,31.294,683.10564993589,0
+SPXE.US,D,20200615,000000,30.9708,31.489,30.9048,31.489,1067.8669648094,0
+SPXE.US,D,20200616,000000,32.3103,32.357,32.0163,32.0444,2874.3933522905,0
+SPXE.US,D,20200617,000000,32.4775,32.4775,32.0537,32.0561,3390.8376840191,0
+SPXE.US,D,20200618,000000,31.6129,32.0158,31.6129,32.0158,2635.7178842406,0
+SPXE.US,D,20200619,000000,32.2682,32.3993,31.9293,31.9293,1224.2405473249,0
+SPXE.US,D,20200622,000000,32.0785,32.0785,32.0785,32.0785,111.1075454715,0
+SPXE.US,D,20200623,000000,32.2346,32.4246,32.201,32.201,7100.5951744843,0
+SPXE.US,D,20200624,000000,31.3665,31.4238,31.3572,31.4238,1790.0660103742,0
+SPXE.US,D,20200625,000000,31.4627,31.731,31.4627,31.731,757.1773469169,0
+SPXE.US,D,20200626,000000,31.1288,31.1832,30.9854,31.0064,7483.2989422193,0
+SPXE.US,D,20200629,000000,31.1148,31.3455,30.9144,31.3455,3752.9659803707,0
+SPXE.US,D,20200630,000000,31.906,31.954,31.906,31.954,625.49433006178,0
+SPXE.US,D,20200701,000000,32.0858,32.1154,32.0858,32.1154,763.34998833198,0
+SPXE.US,D,20200702,000000,32.4614,32.4614,32.2301,32.2301,1059.636776256,0
+SPXE.US,D,20200706,000000,32.6062,32.7686,32.6062,32.7686,1137.8235675137,0
+SPXE.US,D,20200707,000000,32.6918,32.6918,32.4533,32.4533,979.39243785989,0
+SPXE.US,D,20200708,000000,32.4323,32.6938,32.4323,32.6938,1639.8650692738,0
+SPXE.US,D,20200709,000000,32.563,32.563,32.563,32.563,28.805659937056,0
+SPXE.US,D,20200710,000000,32.6062,32.8989,32.5908,32.8989,3329.1112698683,0
+SPXE.US,D,20200713,000000,33.3835,33.4321,32.6014,32.6014,2541.0707158759,0
+SPXE.US,D,20200714,000000,32.4784,33.0175,32.3963,33.0175,7444.2055465906,0
+SPXE.US,D,20200715,000000,33.2172,33.2172,33.2168,33.2168,1090.4999833314,0
+SPXE.US,D,20200716,000000,33.1793,33.1793,33.1793,33.1793,183.12169531414,0
+SPXE.US,D,20200717,000000,33.3071,33.3071,33.3071,33.3071,45.266037043944,0
+SPXE.US,D,20200720,000000,33.502,33.6216,33.2843,33.6216,1427.9377140226,0
+SPXE.US,D,20200721,000000,33.5778,33.5778,33.5778,33.5778,615.20659436997,0
+SPXE.US,D,20200722,000000,33.6599,33.8098,33.6599,33.8098,1469.0886567898,0
+SPXE.US,D,20200723,000000,33.3455,33.3742,33.3455,33.3742,849.76696814315,0
+SPXE.US,D,20200724,000000,33.1657,33.1657,33.1657,33.1657,69.956602704279,0
+SPXE.US,D,20200727,000000,33.3883,33.4272,33.3883,33.4272,1030.8311163189,0
+SPXE.US,D,20200728,000000,33.398,33.434,33.228,33.228,1302.4273385826,0
+SPXE.US,D,20200729,000000,33.5696,33.6075,33.4836,33.6075,30999.005186548,0
+SPXE.US,D,20200730,000000,33.1672,33.5346,33.1672,33.5346,2154.251853864,0
+SPXE.US,D,20200731,000000,33.6911,33.7528,33.6911,33.7528,290.11414650892,0
+SPXE.US,D,20200803,000000,33.8694,34.0848,33.8694,34.0848,5201.4791657769,0
+SPXE.US,D,20200804,000000,34.0848,34.1548,34.0848,34.1548,4244.719746439,0
+SPXE.US,D,20200805,000000,34.3909,34.3992,34.3909,34.3992,327.14999499943,0
+SPXE.US,D,20200806,000000,34.1752,34.6276,34.1752,34.6276,3666.5490005595,0
+SPXE.US,D,20200807,000000,34.5615,34.6568,34.5615,34.6568,2429.9631704044,0
+SPXE.US,D,20200810,000000,34.547,34.7253,34.547,34.7253,2366.1792091153,0
+SPXE.US,D,20200811,000000,34.9192,34.9868,34.4362,34.4362,1855.9075188017,0
+SPXE.US,D,20200812,000000,34.7987,35.0038,34.7987,34.9362,3403.1829668493,0
+SPXE.US,D,20200813,000000,34.8852,34.8852,34.8852,34.8852,164.60377106889,0
+SPXE.US,D,20200814,000000,34.9387,34.9387,34.8575,34.8575,565.82546304932,0
+SPXE.US,D,20200817,000000,35.033,35.1001,34.9908,34.9908,6703.4885767805,0
+SPXE.US,D,20200818,000000,35.0762,35.1098,35.0238,35.0563,3080.1480661265,0
+SPXE.US,D,20200819,000000,35.1224,35.1224,34.9669,34.9669,1450.5707325446,0
+SPXE.US,D,20200820,000000,34.8663,35.0754,34.8663,35.0754,1374.4414884252,0
+SPXE.US,D,20200821,000000,35.0184,35.3096,35.0184,35.2089,3285.9027799627,0
+SPXE.US,D,20200824,000000,35.3571,35.4932,35.3571,35.4932,1816.8141231729,0
+SPXE.US,D,20200825,000000,35.5666,35.6638,35.4956,35.6638,2008.1660070405,0
+SPXE.US,D,20200826,000000,36.0706,36.0706,36.0706,36.0706,487.63867179158,0
+SPXE.US,D,20200827,000000,36.1532,36.1532,36.1532,36.1532,1740.6848790535,0
+SPXE.US,D,20200828,000000,36.2684,36.3496,36.1124,36.3496,4654.1716269729,0
+SPXE.US,D,20200831,000000,36.3394,36.3758,36.337,36.3632,1765.3754447138,0
+SPXE.US,D,20200901,000000,36.4798,36.5401,36.4798,36.5401,639.89716003032,0
+SPXE.US,D,20200902,000000,36.7258,37.1904,36.7258,37.1904,1495.8367695885,0
+SPXE.US,D,20200903,000000,36.8336,36.8336,35.8528,35.8528,1228.3556416016,0
+SPXE.US,D,20200904,000000,35.276,35.5958,35.1137,35.5958,4730.3008710921,0
+SPXE.US,D,20200908,000000,34.6466,34.6466,34.6466,34.6466,938.24149509267,0
+SPXE.US,D,20200909,000000,35.3955,35.3955,35.3955,35.3955,837.42168531299,0
+SPXE.US,D,20200910,000000,35.5142,35.586,34.7569,34.7569,166186.02481829,0
+SPXE.US,D,20200911,000000,34.7146,34.7146,34.7146,34.7146,775.69527116214,0
+SPXE.US,D,20200914,000000,35.1938,35.1938,35.1938,35.1938,800.38583682247,0
+SPXE.US,D,20200915,000000,35.6856,35.6856,35.3524,35.3524,1664.5556349342,0
+SPXE.US,D,20200916,000000,35.2274,35.2274,35.2274,35.2274,985.56507927497,0
+SPXE.US,D,20200917,000000,34.5844,34.8264,34.5844,34.8264,1006.1405506586,0
+SPXE.US,D,20200918,000000,34.6801,34.6801,34.4323,34.5668,2442.3084532346,0
+SPXE.US,D,20200921,000000,34.0936,34.0936,33.6032,34.0332,4396.9782346777,0
+SPXE.US,D,20200922,000000,34.1508,34.4678,34.1508,34.4678,2650.1207142091,0
+SPXE.US,D,20200923,000000,34.3511,34.3511,33.6886,33.8345,3602.7650392704,0
+SPXE.US,D,20200924,000000,33.7947,33.9351,33.7532,33.779,1323.0028099662,0
+SPXE.US,D,20200925,000000,34.37,34.4128,34.3327,34.3327,1923.8065743676,0
+SPXE.US,D,20200928,000000,34.5994,34.9105,34.5994,34.8482,5522.4565193613,0
+SPXE.US,D,20200929,000000,34.823,34.823,34.7491,34.7491,255.13584515678,0
+SPXE.US,D,20200930,000000,35.0923,35.0923,35.0923,35.0923,615.20659436997,0
+SPXE.US,D,20201001,000000,35.2308,35.3162,35.1346,35.2104,3571.901832195,0
+SPXE.US,D,20201002,000000,34.872,35.0538,34.872,34.9221,1121.3631904068,0
+SPXE.US,D,20201005,000000,35.2707,35.4927,35.2707,35.4927,580.22829301783,0
+SPXE.US,D,20201006,000000,35.5375,35.5375,35.0432,35.0432,1434.1103554377,0
+SPXE.US,D,20201007,000000,35.4694,35.6478,35.4694,35.6478,2829.1273152465,0
+SPXE.US,D,20201008,000000,35.8908,35.8908,35.8908,35.8908,547.30753880407,0
+SPXE.US,D,20201009,000000,36.3199,36.3199,36.1236,36.2126,4977.2065276956,0
+SPXE.US,D,20201012,000000,36.5828,36.8516,36.5828,36.8516,213.98490238956,0
+SPXE.US,D,20201013,000000,36.8124,36.8506,36.6684,36.6684,1715.9943133932,0
+SPXE.US,D,20201014,000000,36.669,36.669,36.4195,36.4195,11874.104535482,0
+SPXE.US,D,20201015,000000,36.0808,36.3296,36.0808,36.3112,977.33489072154,0
+SPXE.US,D,20201016,000000,36.371,36.371,36.371,36.371,63.783961289195,0
+SPXE.US,D,20201019,000000,36.4059,36.4059,35.7314,35.7314,48185.696433279,0
+SPXE.US,D,20201020,000000,35.8946,36.1046,35.8946,35.9579,13170.35923265,0
+SPXE.US,D,20201021,000000,36.0856,36.0856,35.8996,35.8996,3076.03297185,0
+SPXE.US,D,20201022,000000,36.005,36.0161,36.005,36.0161,26093.812808696,0
+SPXE.US,D,20201023,000000,35.971,36.1324,35.9662,36.1324,1569.9084665695,0
+SPXE.US,D,20201026,000000,35.6176,35.6176,35.451,35.451,771.58017688542,0
+SPXE.US,D,20201027,000000,35.4407,35.4407,35.378,35.4058,35295.163611447,0
+SPXE.US,D,20201028,000000,34.6519,34.6519,34.1533,34.1533,8003.8583682247,0
+SPXE.US,D,20201029,000000,34.8337,34.8337,34.6306,34.6306,1080.2122476396,0
+SPXE.US,D,20201030,000000,33.9351,34.0032,33.9254,34.0032,1277.7367729223,0
+SPXE.US,D,20201102,000000,34.4664,34.528,34.4323,34.4537,7905.0961055834,0
+SPXE.US,D,20201103,000000,35.0826,35.1928,35.063,35.1928,6277.5763191398,0
+SPXE.US,D,20201104,000000,35.9078,35.9078,35.9078,35.9078,4.1150942767222,0
+SPXE.US,D,20201105,000000,36.5819,36.767,36.5819,36.6388,6493.6187686677,0
+SPXE.US,D,20201106,000000,36.5644,36.6562,36.5644,36.6562,1230.41318874,0
+SPXE.US,D,20201109,000000,37.0436,37.0436,37.0436,37.0436,467.06320040798,0
+SPXE.US,D,20201110,000000,36.6878,36.8925,36.6878,36.8925,23900.467559202,0
+SPXE.US,D,20201111,000000,37.1826,37.1826,37.1826,37.1826,637.83961289195,0
+SPXE.US,D,20201112,000000,36.9076,36.9464,36.8375,36.8375,1456.7433739597,0
+SPXE.US,D,20201113,000000,37.2565,37.3552,37.133,37.3376,6987.4300818745,0
+SPXE.US,D,20201116,000000,37.6774,37.8592,37.4766,37.6526,7882.4630870614,0
+SPXE.US,D,20201117,000000,37.6104,37.62,37.5486,37.5486,4324.964084835,0
+SPXE.US,D,20201118,000000,37.6487,37.6633,37.272,37.272,2991.6735391771,0
+SPXE.US,D,20201119,000000,37.3096,37.3192,37.0363,37.2608,2820.8971266931,0
+SPXE.US,D,20201120,000000,37.0942,37.0942,37.0723,37.0723,1874.425443047,0
+SPXE.US,D,20201123,000000,37.1472,37.152,37.0552,37.1482,1878.5405373237,0
+SPXE.US,D,20201124,000000,37.5248,37.7366,37.5248,37.7366,11479.055484917,0
+SPXE.US,D,20201125,000000,37.6949,37.6949,37.6949,37.6949,185.1792424525,0
+SPXE.US,D,20201127,000000,37.7882,37.7882,37.7882,37.7882,783.92545971558,0
+SPXE.US,D,20201130,000000,37.6011,37.653,37.6011,37.653,995.85281496678,0
+SPXE.US,D,20201201,000000,38.108,38.1916,38.108,38.1279,1454.6858268213,0
+SPXE.US,D,20201202,000000,38.1527,38.1849,38.071,38.1445,3071.9178775732,0
+SPXE.US,D,20201203,000000,38.2602,38.2602,38.1158,38.1158,1139.8811146521,0
+SPXE.US,D,20201204,000000,38.2893,38.3972,38.2796,38.3972,3806.4622059681,0
+SPXE.US,D,20201207,000000,38.456,38.456,38.3534,38.3534,1119.3056432684,0
+SPXE.US,D,20201208,000000,38.4929,38.4929,38.4734,38.4734,279.82641081711,0
+SPXE.US,D,20201209,000000,38.4316,38.4316,38.1678,38.2052,2065.7773269146,0
+SPXE.US,D,20201210,000000,38.0958,38.144,38.0958,38.1158,985.56507927497,0
+SPXE.US,D,20201211,000000,37.9695,38.0161,37.9695,38.0161,670.76036710573,0
+SPXE.US,D,20201214,000000,38.2076,38.4462,37.9836,37.9836,2384.6971333606,0
+SPXE.US,D,20201215,000000,38.0166,38.3651,38.0166,38.3651,905.32074087889,0
+SPXE.US,D,20201216,000000,38.4706,38.4871,38.4706,38.4871,1298.3122443059,0
+SPXE.US,D,20201217,000000,38.9157,38.9157,38.6568,38.6844,2845.5876923534,0
+SPXE.US,D,20201218,000000,38.5804,38.6762,38.4948,38.6388,7773.4130887284,0
+SPXE.US,D,20201221,000000,38.2358,38.4948,37.9646,38.405,1940.2669514745,0
+SPXE.US,D,20201222,000000,38.4273,38.4273,38.3753,38.3753,584.34338729456,0
+SPXE.US,D,20201223,000000,38.591,38.591,38.4662,38.4662,2189.2301552162,0
+SPXE.US,D,20201224,000000,38.4662,38.54,38.4662,38.54,674.87546138246,0
+SPXE.US,D,20201228,000000,38.8414,38.8968,38.8414,38.8968,825.07640248282,0
+SPXE.US,D,20201229,000000,39.3395,39.3395,38.8195,38.8195,4316.7338962817,0
+SPXE.US,D,20201230,000000,38.9989,39.1314,38.8701,38.8914,2547.243357291,0
+SPXE.US,D,20201231,000000,38.8642,39.1286,38.8642,39.1286,4351.7121976338,0
+SPXE.US,D,20210104,000000,39.148,39.3138,38.191,38.542,9209.5809913044,0
+SPXE.US,D,20210105,000000,38.524,38.7787,38.524,38.7787,1399.1320540856,0
+SPXE.US,D,20210106,000000,39.083,39.2627,38.9892,38.9892,3734.4480561254,0
+SPXE.US,D,20210107,000000,39.5267,39.583,39.5267,39.583,769.52262974706,0
+SPXE.US,D,20210108,000000,39.6754,39.7935,39.6326,39.7935,1477.3188453433,0
+SPXE.US,D,20210111,000000,39.2482,39.5315,39.2482,39.5014,2211.8631737383,0
+SPXE.US,D,20210112,000000,39.3303,39.5218,39.3303,39.5218,835.36413817461,0
+SPXE.US,D,20210113,000000,39.5078,39.6142,39.5078,39.6142,1722.1669548083,0
+SPXE.US,D,20210114,000000,39.7041,39.7041,39.4022,39.4022,1958.7848757198,0
+SPXE.US,D,20210115,000000,39.2627,39.2627,39.2,39.2006,1693.3612948712,0
+SPXE.US,D,20210119,000000,39.3629,39.5044,39.3348,39.5044,8182.8649692621,0
+SPXE.US,D,20210120,000000,39.9918,40.073,39.9728,40.073,1306.5424328593,0
+SPXE.US,D,20210121,000000,39.9009,40.174,39.9009,40.125,1458.800921098,0
+SPXE.US,D,20210122,000000,40.1264,40.1712,40.0453,40.0554,5425.7518038583,0
+SPXE.US,D,20210125,000000,39.8198,40.1439,39.8198,40.1439,903.26319374053,0
+SPXE.US,D,20210126,000000,40.2032,40.2465,40.1512,40.1512,1341.5207342115,0
+SPXE.US,D,20210127,000000,40.0306,40.0306,39.1082,39.1082,14061.27714356,0
+SPXE.US,D,20210128,000000,39.8766,39.8766,39.5305,39.5305,2292.1075121343,0
+SPXE.US,D,20210129,000000,39.3629,39.3629,38.7734,38.7811,2608.9697714418,0
+SPXE.US,D,20210201,000000,39.0086,39.4106,39.0086,39.4106,958.81696647629,0
+SPXE.US,D,20210202,000000,39.8436,40.0258,39.8436,39.9446,2814.724485278,0
+SPXE.US,D,20210203,000000,39.8484,39.954,39.7497,39.954,1637.8075221355,0
+SPXE.US,D,20210204,000000,40.0015,40.2888,40.0015,40.2888,1718.0518605315,0
+SPXE.US,D,20210205,000000,40.6732,40.6732,40.4724,40.4884,8625.2376040099,0
+SPXE.US,D,20210208,000000,40.6353,40.7189,40.558,40.7189,13413.149794976,0
+SPXE.US,D,20210209,000000,40.7238,40.7238,40.6922,40.6956,553.48018021915,0
+SPXE.US,D,20210210,000000,40.6922,40.6922,40.6698,40.6698,2308.5678892411,0
+SPXE.US,D,20210211,000000,40.7742,40.7742,40.7742,40.7742,549.36508594242,0
+SPXE.US,D,20210212,000000,40.87,40.9793,40.87,40.9793,584.34338729456,0
+SPXE.US,D,20210216,000000,40.9322,40.9322,40.9322,40.9322,417.68206908731,0
+SPXE.US,D,20210217,000000,40.8049,40.9231,40.6333,40.9231,13380.229040762,0
+SPXE.US,D,20210218,000000,40.6474,40.8458,40.542,40.7602,5125.3499216576,0
+SPXE.US,D,20210219,000000,41.1285,41.1285,40.6407,40.6407,9462.6592893228,0
+SPXE.US,D,20210222,000000,40.5531,40.5872,40.3368,40.3368,8905.0640148269,0
+SPXE.US,D,20210223,000000,39.8912,40.4335,39.8912,40.3354,7454.4932822824,0
+SPXE.US,D,20210224,000000,40.3971,40.8267,40.3971,40.75,7907.1536527217,0
+SPXE.US,D,20210225,000000,40.8171,40.8171,39.6598,39.8484,11970.809250985,0
+SPXE.US,D,20210226,000000,39.7615,40.0544,39.7586,39.7586,3882.5914500874,0
+SPXE.US,D,20210301,000000,39.8338,40.2323,39.8338,40.2323,1057.5792291176,0
+SPXE.US,D,20210302,000000,40.5434,40.5434,40.2805,40.2805,2713.9046754984,0
+SPXE.US,D,20210303,000000,40.1487,40.1934,39.7226,39.7226,860.05470383496,0
+SPXE.US,D,20210304,000000,39.5535,39.8814,38.9892,39.0236,7750.7800702064,0
+SPXE.US,D,20210305,000000,39.2919,39.866,39.2919,39.866,1304.4848857209,0
+SPXE.US,D,20210308,000000,39.6424,39.9966,39.6424,39.6788,3397.0103254342,0
+SPXE.US,D,20210309,000000,40.3898,40.3898,40.2557,40.2557,2370.2943033921,0
+SPXE.US,D,20210310,000000,40.4856,40.5385,40.318,40.4574,1032.8886634573,0
+SPXE.US,D,20210311,000000,40.925,40.925,40.7714,40.8088,11291.818695326,0
+SPXE.US,D,20210312,000000,40.8798,40.8798,40.8656,40.8656,506.15659603683,0
+SPXE.US,D,20210315,000000,40.8987,41.1688,40.8317,41.1688,1705.7065777014,0
+SPXE.US,D,20210316,000000,41.2636,41.2636,41.0766,41.1777,1039.0613048724,0
+SPXE.US,D,20210317,000000,41.2454,41.2454,41.2454,41.2454,63.783961289195,0
+SPXE.US,D,20210318,000000,40.7296,40.7296,40.7296,40.7296,106.99245119478,0
+SPXE.US,D,20210319,000000,40.7219,40.7219,40.7219,40.7219,94.647168364613,0
+SPXE.US,D,20210322,000000,40.9274,40.9862,40.8364,40.9862,1100.7877190232,0
+SPXE.US,D,20210323,000000,40.6732,40.6732,40.6732,40.6732,232.5028266348,0
+SPXE.US,D,20210324,000000,40.47,40.47,40.47,40.47,211.9273552512,0
+SPXE.US,D,20210325,000000,40.3451,40.659,40.3451,40.659,1078.1547005012,0
+SPXE.US,D,20210326,000000,40.9132,41.2243,40.9132,41.2243,705.73866845787,0
+SPXE.US,D,20210329,000000,41.2651,41.2651,41.2651,41.2651,26.748112798694,0
+SPXE.US,D,20210330,000000,41.112,41.112,41.0741,41.0741,654.29998999884,0
+SPXE.US,D,20210331,000000,41.4756,41.4756,41.3798,41.3798,711.91130987295,0
+SPXE.US,D,20210401,000000,41.7716,41.7716,41.7716,41.7716,222.21509094299,0
+SPXE.US,D,20210405,000000,42.2065,42.5628,42.2065,42.5273,36428.872084684,0
+SPXE.US,D,20210406,000000,42.6294,42.6294,42.4112,42.4219,647868.09764432,0
+SPXE.US,D,20210407,000000,42.5167,42.5574,42.4234,42.4291,10491.432858503,0
+SPXE.US,D,20210408,000000,42.6635,42.7189,42.5239,42.6882,135131.465859,0
+SPXE.US,D,20210409,000000,42.9181,43.1008,42.8316,43.1008,5378.428219676,0
+SPXE.US,D,20210412,000000,43.0191,43.0678,42.9137,43.0129,740478.29434194,0
+SPXE.US,D,20210413,000000,43.0484,43.22,42.9614,43.22,2750.9405239889,0
+SPXE.US,D,20210414,000000,43.3079,43.3079,42.9915,42.9915,1113.1330018534,0
+SPXE.US,D,20210415,000000,43.4084,43.4746,43.3274,43.4746,3180.9678759064,0
+SPXE.US,D,20210416,000000,43.6598,43.6598,43.6598,43.6598,411.50942767222,0
+SPXE.US,D,20210419,000000,43.7692,43.7692,43.2884,43.3128,30684.20047438,0
+SPXE.US,D,20210420,000000,43.2787,43.2787,43.0581,43.1158,76756.795996562,0
+SPXE.US,D,20210421,000000,43.337,43.4634,43.2452,43.4634,7837.1970500175,0
+SPXE.US,D,20210422,000000,43.5246,43.5246,43.1024,43.1024,2084.2952511598,0
+SPXE.US,D,20210423,000000,43.5573,43.5573,43.5573,43.5573,248.9632037417,0
+SPXE.US,D,20210426,000000,43.6194,43.6194,43.6194,43.6194,399.16414484206,0
+SPXE.US,D,20210427,000000,43.6695,43.6695,43.6428,43.6428,598.74621726308,0
+SPXE.US,D,20210428,000000,43.5474,43.5474,43.5474,43.5474,201.63961955939,0
+SPXE.US,D,20210429,000000,43.8128,43.8128,43.8031,43.8031,730.4292341182,0
+SPXE.US,D,20210430,000000,43.5324,43.5324,43.5324,43.5324,419.73961622568,0
+SPXE.US,D,20210503,000000,43.6978,43.6978,43.5976,43.5976,1253.0462072619,0
+SPXE.US,D,20210504,000000,43.0074,43.2928,43.0074,43.2928,1841.5046888332,0
+SPXE.US,D,20210505,000000,43.4464,43.5218,43.3103,43.3103,619.3216886467,0
+SPXE.US,D,20210506,000000,43.2312,43.635,43.096,43.635,948.52923078448,0
+SPXE.US,D,20210507,000000,44.053,44.053,43.9324,43.9844,1185.147151696,0
+SPXE.US,D,20210510,000000,43.8274,43.9226,43.5573,43.5573,1541.1028066325,0
+SPXE.US,D,20210511,000000,43.077,43.5694,43.0046,43.1474,4078.0584282317,0
+SPXE.US,D,20210512,000000,42.8414,42.8414,42.2192,42.2192,925.89621226251,0
+SPXE.US,D,20210513,000000,42.731,42.8569,42.731,42.7903,4026.6197497728,0
+SPXE.US,D,20210514,000000,43.4158,43.4158,43.4158,43.4158,111.1075454715,0
+SPXE.US,D,20210517,000000,43.1825,43.2322,43.1825,43.2322,1069.9245119478,0
+SPXE.US,D,20210518,000000,42.9482,42.9482,42.9482,42.9482,512.32923745193,0
+SPXE.US,D,20210519,000000,42.5092,42.7644,42.5092,42.7644,520.55942600537,0
+SPXE.US,D,20210520,000000,43.272,43.272,43.272,43.272,74.071696981001,0
+SPXE.US,D,20210521,000000,43.2403,43.2403,43.2403,43.2403,251.02075088005,0
+SPXE.US,D,20210524,000000,43.6786,43.6786,43.6786,43.6786,183.12169531414,0
+SPXE.US,D,20210525,000000,43.6155,43.6155,43.6155,43.6155,224.27263808137,0
+SPXE.US,D,20210526,000000,43.6836,43.6836,43.6836,43.6836,378.58867345844,0
+SPXE.US,D,20210527,000000,43.7482,43.7482,43.7482,43.7482,98.762262641335,0
+SPXE.US,D,20210528,000000,43.8872,43.8872,43.8105,43.8105,635.78206575359,0
+SPXE.US,D,20210601,000000,44.2026,44.2026,43.7254,43.735,1713.9367662548,0
+SPXE.US,D,20210602,000000,43.808,43.808,43.7468,43.7468,563.76791591094,0
+SPXE.US,D,20210603,000000,43.6126,43.6126,43.6126,43.6126,380.64622059681,0
+SPXE.US,D,20210604,000000,43.9995,43.9995,43.9995,43.9995,129.62546971675,0
+SPXE.US,D,20210607,000000,44.1443,44.1443,43.9737,43.9737,664.58772569065,0
+SPXE.US,D,20210608,000000,43.9714,43.9756,43.9659,43.9659,1703.649030563,0
+SPXE.US,D,20210609,000000,44.332,44.332,43.914,43.914,1092.5575304698,0
+SPXE.US,D,20210610,000000,44.0928,44.0928,44.0928,44.0928,205.75471383612,0
+SPXE.US,D,20210611,000000,44.1613,44.1613,44.1613,44.1613,285.99905223219,0
+SPXE.US,D,20210614,000000,44.1152,44.2532,44.1152,44.2532,3506.0603237674,0
+SPXE.US,D,20210615,000000,44.2142,44.2142,44.2142,44.2142,304.51697647745,0
+SPXE.US,D,20210616,000000,44.5,44.5,43.9548,43.9548,2246.8414750903,0
+SPXE.US,D,20210617,000000,43.981,43.9903,43.981,43.9903,592.573575848,0
+SPXE.US,D,20210618,000000,43.6588,43.6588,43.4852,43.4852,775.69527116214,0
+SPXE.US,D,20210621,000000,43.9766,43.9766,43.9766,43.9766,193.40943100595,0
+SPXE.US,D,20210622,000000,43.8556,44.2162,43.8556,44.2162,5174.7310529783,0
+SPXE.US,D,20210623,000000,44.2104,44.2468,44.158,44.158,866.22734525004,0
+SPXE.US,D,20210624,000000,44.2512,44.4057,44.2512,44.4057,882.68772235691,0
+SPXE.US,D,20210625,000000,44.5258,44.572,44.5258,44.572,1378.556582702,0
+SPXE.US,D,20210628,000000,44.8057,44.8057,44.6036,44.7038,927.95375940086,0
+SPXE.US,D,20210629,000000,44.7285,44.7285,44.7285,44.7285,234.56037377318,0
+SPXE.US,D,20210630,000000,44.814,44.814,44.814,44.814,259.25093943351,0
+SPXE.US,D,20210701,000000,44.9312,44.9822,44.9312,44.9822,761.29244119363,0
+SPXE.US,D,20210702,000000,44.989,45.3584,44.989,45.3584,1255.1037544003,0
+SPXE.US,D,20210706,000000,45.6112,45.6112,45.1868,45.3608,1901.1735558457,0
+SPXE.US,D,20210707,000000,45.3603,45.5174,45.3603,45.5174,674.87546138246,0
+SPXE.US,D,20210708,000000,45.0736,45.0736,45.0736,45.0736,557.59527449586,0
+SPXE.US,D,20210709,000000,45.5727,45.5727,45.4872,45.5508,1067.8669648094,0
+SPXE.US,D,20210712,000000,45.4419,45.7734,45.4419,45.7593,1631.6348807204,0
+SPXE.US,D,20210713,000000,45.515,45.6008,45.515,45.6008,730.4292341182,0
+SPXE.US,D,20210714,000000,45.7078,45.7764,45.7078,45.7385,761.29244119363,0
+SPXE.US,D,20210715,000000,45.4712,45.5917,45.3146,45.5917,927.95375940086,0
+SPXE.US,D,20210716,000000,45.6102,45.6991,45.251,45.251,5053.3357718149,0
+SPXE.US,D,20210719,000000,44.468,44.5604,44.468,44.5604,2020.5112898706,0
+SPXE.US,D,20210720,000000,45.1348,45.2655,45.1348,45.2655,839.47923245134,0
+SPXE.US,D,20210721,000000,45.4478,45.563,45.4478,45.563,454.71791757782,0
+SPXE.US,D,20210722,000000,45.5688,45.6782,45.5688,45.6782,436.19999333255,0
+SPXE.US,D,20210723,000000,46.152,46.152,46.152,46.152,26.748112798694,0
+SPXE.US,D,20210726,000000,46.1564,46.241,46.1564,46.241,2450.5386417882,0
+SPXE.US,D,20210727,000000,45.8187,46.0369,45.8187,46.0369,841.53677958969,0
+SPXE.US,D,20210728,000000,46.0835,46.0835,46.0505,46.0505,473.23584182306,0
+SPXE.US,D,20210729,000000,46.2911,46.2911,46.1662,46.207,666.645272829,0
+SPXE.US,D,20210730,000000,45.9669,45.9669,45.9669,45.9669,135.79811113184,0
+SPXE.US,D,20210802,000000,45.9196,45.9196,45.9196,45.9196,193.40943100595,0
+SPXE.US,D,20210803,000000,45.8474,46.1992,45.8474,46.1992,1617.2320507518,0
+SPXE.US,D,20210804,000000,46.0815,46.099,46.0402,46.099,1008.1980977969,0
+SPXE.US,D,20210805,000000,46.3202,46.3202,46.3202,46.3202,158.43112965381,0
+SPXE.US,D,20210806,000000,46.3994,46.3994,46.3994,46.3994,45.266037043944,0
+SPXE.US,D,20210809,000000,46.5034,46.5034,46.3976,46.3976,590.51602870964,0
+SPXE.US,D,20210810,000000,46.4052,46.4052,46.4052,46.4052,292.17169364727,0
+SPXE.US,D,20210811,000000,46.5422,46.5646,46.5422,46.5646,631.66697147686,0
+SPXE.US,D,20210812,000000,46.7154,46.7154,46.7154,46.7154,218.09999666629,0
+SPXE.US,D,20210813,000000,46.724,46.724,46.724,46.724,117.28018688659,0
+SPXE.US,D,20210816,000000,46.6527,46.9161,46.6527,46.9161,728.37168697984,0
+SPXE.US,D,20210817,000000,46.6527,46.6527,46.4621,46.6055,895.0330051871,0
+SPXE.US,D,20210818,000000,46.1807,46.1807,46.1807,46.1807,687.22074421262,0
+SPXE.US,D,20210819,000000,46.1778,46.1778,46.1778,46.1778,172.83395962234,0
+SPXE.US,D,20210820,000000,46.6036,46.6036,46.6036,46.6036,37.0358484905,0
+SPXE.US,D,20210823,000000,47.1212,47.1212,47.0078,47.0078,987.62262641335,0
+SPXE.US,D,20210824,000000,47.0239,47.0342,47.0239,47.0342,312.74716503089,0
+SPXE.US,D,20210825,000000,47.1376,47.1376,47.1376,47.1376,88.474526949529,0
+SPXE.US,D,20210826,000000,46.938,47.0824,46.8806,46.8806,1987.5905356568,0
+SPXE.US,D,20210827,000000,47.1722,47.2946,47.1722,47.2514,1847.6773302483,0
+SPXE.US,D,20210830,000000,47.4768,47.4768,47.4768,47.4768,397.10659770371,0
+SPXE.US,D,20210831,000000,47.3432,47.5265,47.3252,47.3972,2446.4235475114,0
+SPXE.US,D,20210901,000000,47.4541,47.4541,47.4541,47.4541,242.79056232661,0
+SPXE.US,D,20210902,000000,47.6028,47.6028,47.403,47.5036,1253.0462072619,0
+SPXE.US,D,20210903,000000,47.5071,47.6407,47.5071,47.5628,1267.4490372305,0
+SPXE.US,D,20210907,000000,47.388,47.388,47.388,47.388,312.74716503089,0
+SPXE.US,D,20210908,000000,47.3952,47.3952,47.3282,47.338,1475.2612982049,0
+SPXE.US,D,20210909,000000,47.2023,47.2023,47.2018,47.2018,473.23584182306,0
+SPXE.US,D,20210910,000000,47.3666,47.3666,46.7956,46.7956,1238.6433772934,0
+SPXE.US,D,20210913,000000,46.8427,46.8427,46.8427,46.8427,355.95565493646,0
+SPXE.US,D,20210914,000000,46.6046,46.6128,46.6026,46.6128,658.41508427557,0
+SPXE.US,D,20210915,000000,46.9331,46.9578,46.9331,46.9578,246.90565660334,0
+SPXE.US,D,20210916,000000,46.9088,46.9088,46.9088,46.9088,117.28018688659,0
+SPXE.US,D,20210917,000000,46.4976,46.4976,46.4976,46.4976,74.071696981001,0
+SPXE.US,D,20210920,000000,45.6112,45.7316,45.2398,45.7084,7686.9961089173,0
+SPXE.US,D,20210921,000000,45.7413,45.8814,45.7078,45.7234,3446.3914567549,0
+SPXE.US,D,20210922,000000,46.0529,46.0529,46.0529,46.0529,209.86980811283,0
+SPXE.US,D,20210923,000000,46.5078,46.7668,46.5078,46.6172,1666.6131820725,0
+SPXE.US,D,20210924,000000,46.5787,46.8193,46.5787,46.6357,1446.4556382679,0
+SPXE.US,D,20210927,000000,46.4713,46.6672,46.4713,46.6258,2199.5178909081,0
+SPXE.US,D,20210928,000000,45.6641,45.6641,45.5543,45.5543,312.74716503089,0
+SPXE.US,D,20210929,000000,45.6786,45.7851,45.5732,45.5732,755.11979977852,0
+SPXE.US,D,20210930,000000,46.0314,46.0314,45.146,45.146,3084.2631604033,0
+SPXE.US,D,20211001,000000,45.563,45.563,45.563,45.563,133.74056399347,0
+SPXE.US,D,20211004,000000,44.9253,44.9253,44.9253,44.9253,185.1792424525,0
+SPXE.US,D,20211005,000000,45.3594,45.635,45.3594,45.4201,829.19149675953,0
+SPXE.US,D,20211006,000000,45.6057,45.6057,45.6057,45.6057,259.25093943351,0
+SPXE.US,D,20211007,000000,45.9732,45.9732,45.9732,45.9732,59.668867012473,0
+SPXE.US,D,20211008,000000,45.8896,45.8896,45.8896,45.8896,90.532074087889,0
+SPXE.US,D,20211011,000000,45.5698,45.5698,45.5698,45.5698,516.44433172864,0
+SPXE.US,D,20211012,000000,45.4372,45.4372,45.4372,45.4372,65.841508427557,0
+SPXE.US,D,20211013,000000,45.8046,45.8046,45.4998,45.582,1578.138655123,0
+SPXE.US,D,20211014,000000,46.328,46.328,46.328,46.328,100.81980977969,0
+SPXE.US,D,20211015,000000,46.6987,46.7129,46.6987,46.7129,810.67357251428,0
+SPXE.US,D,20211018,000000,46.9568,46.9568,46.901,46.901,502.04150176012,0
+SPXE.US,D,20211019,000000,47.1917,47.2354,47.1236,47.1922,2545.1858101527,0
+SPXE.US,D,20211020,000000,47.4045,47.4045,47.3526,47.3526,246.90565660334,0
+SPXE.US,D,20211021,000000,47.5834,47.5834,47.4268,47.5362,808.61602537593,0
+SPXE.US,D,20211022,000000,47.4385,47.545,47.4337,47.5081,2456.7112832033,0
+SPXE.US,D,20211025,000000,47.5358,47.7117,47.5358,47.6824,1390.9018655321,0
+SPXE.US,D,20211026,000000,48.0334,48.0334,47.7992,47.7992,3168.6225930762,0
+SPXE.US,D,20211027,000000,47.7719,47.7719,47.6038,47.6038,855.93960955823,0
+SPXE.US,D,20211028,000000,47.978,48.0384,47.978,48.0164,2678.9263741462,0
+SPXE.US,D,20211029,000000,48.1491,48.1491,48.1491,48.1491,308.63207075416,0
+SPXE.US,D,20211101,000000,48.4072,48.4072,48.1491,48.1914,6267.288583448,0
+SPXE.US,D,20211102,000000,48.4946,48.4946,48.3633,48.4266,2061.6622326378,0
+SPXE.US,D,20211103,000000,48.2482,48.7717,48.2482,48.7717,1078.1547005012,0
+SPXE.US,D,20211104,000000,48.8641,49.0097,48.8348,48.9611,4322.9065376967,0
+SPXE.US,D,20211105,000000,49.2968,49.2968,49.1458,49.1752,2020.5112898706,0
+SPXE.US,D,20211108,000000,49.1896,49.1896,49.1896,49.1896,364.18584348992,0
+SPXE.US,D,20211109,000000,49.1458,49.1458,48.9954,49.0048,6131.4904723162,0
+SPXE.US,D,20211110,000000,48.9514,48.9514,48.5482,48.6745,2892.9112765358,0
+SPXE.US,D,20211111,000000,48.6453,48.6501,48.5919,48.6501,1425.8801668843,0
+SPXE.US,D,20211112,000000,48.8348,49.0293,48.762,49.0146,1650.1528049656,0
+SPXE.US,D,20211115,000000,48.971,48.971,48.971,48.971,450.60282330109,0
+SPXE.US,D,20211116,000000,49.2968,49.2968,49.2236,49.2236,1257.1613015386,0
+SPXE.US,D,20211117,000000,49.3551,49.3551,49.0534,49.1409,1250.9886601236,0
+SPXE.US,D,20211118,000000,49.0778,49.2968,49.0778,49.2968,866.22734525004,0
+SPXE.US,D,20211119,000000,49.4178,49.4178,49.2723,49.2723,705.73866845787,0
+SPXE.US,D,20211122,000000,49.3645,49.5886,49.1458,49.1458,820.96130820609,0
+SPXE.US,D,20211123,000000,49.2334,49.2334,49.136,49.136,444.43018188601,0
+SPXE.US,D,20211124,000000,49.0974,49.2383,49.0974,49.2383,277.76886367875,0
+SPXE.US,D,20211126,000000,48.2365,48.5238,48.1302,48.2118,4783.7970966896,0
+SPXE.US,D,20211129,000000,49.068,49.068,48.762,48.8105,2123.3886467886,0
+SPXE.US,D,20211130,000000,48.4168,48.4168,47.8497,47.8964,1687.1886534561,0
+SPXE.US,D,20211201,000000,47.5308,47.5308,47.3422,47.4415,2378.5244919455,0
+SPXE.US,D,20211202,000000,47.6874,48.0864,47.6874,47.9036,2349.7188320084,0
+SPXE.US,D,20211203,000000,47.4516,47.5698,47.4516,47.5698,1757.1452561604,0
+SPXE.US,D,20211206,000000,48.3498,48.3779,48.1496,48.1496,855.93960955823,0
+SPXE.US,D,20211207,000000,49.0826,49.1267,49.0488,49.0729,7549.140450647,0
+SPXE.US,D,20211208,000000,49.1409,49.2968,49.0729,49.2968,2882.6235408439,0
+SPXE.US,D,20211209,000000,49.185,49.185,48.9907,48.9907,950.58677792284,0
+SPXE.US,D,20211210,000000,49.1704,49.3936,49.1704,49.3936,1246.8735658468,0
+SPXE.US,D,20211213,000000,49.2039,49.2039,49.0244,49.0244,609.03395295489,0
+SPXE.US,D,20211214,000000,48.5092,48.6016,48.441,48.6016,960.87451361465,0
+SPXE.US,D,20211215,000000,49.4035,49.4035,49.4035,49.4035,228.38773235808,0
+SPXE.US,D,20211216,000000,49.1267,49.1267,49.0341,49.0341,872.39998666512,0
+SPXE.US,D,20211217,000000,48.7134,48.8006,48.5432,48.5432,1281.851867199,0
+SPXE.US,D,20211220,000000,48.0139,48.0139,47.5688,47.9877,9579.9394762093,0
+SPXE.US,D,20211221,000000,48.1491,48.7571,48.1491,48.7571,1596.6565793682,0
+SPXE.US,D,20211222,000000,48.7861,49.2723,48.7861,49.2723,2010.2235541788,0
+SPXE.US,D,20211223,000000,49.7099,49.7099,49.6174,49.6659,637.83961289195,0
+SPXE.US,D,20211227,000000,50.079,50.2445,50.079,50.2445,767.46508260871,0
+SPXE.US,D,20211228,000000,50.4335,50.4335,50.2245,50.2245,479.40848323815,0
+SPXE.US,D,20211229,000000,50.317,50.356,50.317,50.356,1020.5433806271,0
+SPXE.US,D,20211230,000000,50.332,50.332,50.186,50.186,401.22169198041,0
+SPXE.US,D,20211231,000000,50.103,50.103,50.0595,50.0595,857.99715669659,0
+SPXE.US,D,20220103,000000,50.22,50.283,50.22,50.283,567.88301018767,0
+SPXE.US,D,20220104,000000,50.4195,50.4195,50.0595,50.254,7322.8102654272,0
+SPXE.US,D,20220105,000000,50.191,50.191,49.3304,49.3304,1403.2471483623,0
+SPXE.US,D,20220106,000000,49.1605,49.3403,49.1072,49.1312,4650.0565326961,0
+SPXE.US,D,20220107,000000,49.2433,49.2433,48.7908,48.971,4113.0367295839,0
+SPXE.US,D,20220110,000000,48.6745,48.8202,47.9138,48.8202,2670.6961855928,0
+SPXE.US,D,20220111,000000,48.9221,49.2482,48.9221,49.2482,534.96225597388,0
+SPXE.US,D,20220112,000000,49.4474,49.4474,49.4474,49.4474,285.99905223219,0
+SPXE.US,D,20220113,000000,49.5011,49.5011,48.7036,48.7036,1479.3763924817,0
+SPXE.US,D,20220114,000000,48.451,48.7182,48.451,48.7182,676.93300852081,0
+SPXE.US,D,20220118,000000,48.258,48.258,47.7875,47.7875,1835.3320474181,0
+SPXE.US,D,20220119,000000,47.926,47.926,47.3568,47.3568,473.23584182306,0
+SPXE.US,D,20220120,000000,48.0349,48.0349,46.8033,46.8033,629.60942433851,0
+SPXE.US,D,20220121,000000,46.3479,46.3479,45.9966,45.9966,586.40093443291,0
+SPXE.US,D,20220124,000000,45.6738,45.9956,44.5452,45.9956,3322.9386284532,0
+SPXE.US,D,20220125,000000,45.388,45.6437,45.0872,45.4128,2222.1509094299,0
+SPXE.US,D,20220126,000000,45.9357,46.43,45.024,45.3104,22314.098715527,0
+SPXE.US,D,20220127,000000,45.8239,46.013,45.0882,45.0882,18110.529911855,0
+SPXE.US,D,20220128,000000,45.0128,46.1185,45.0128,46.1185,2320.9131720713,0
+SPXE.US,D,20220131,000000,46.1876,47.0604,46.1876,47.0604,1693.3612948712,0
+SPXE.US,D,20220201,000000,46.9638,47.3942,46.8248,47.3942,6329.0149975988,0
+SPXE.US,D,20220202,000000,47.7151,47.8268,47.5936,47.8268,1211.8952644947,0
+SPXE.US,D,20220203,000000,47.526,47.526,46.6998,46.6998,1467.0311096515,0
+SPXE.US,D,20220204,000000,47.0214,47.0214,46.9262,46.9262,930.01130653924,0
+SPXE.US,D,20220207,000000,46.9102,46.9102,46.6245,46.6245,2320.9131720713,0
+SPXE.US,D,20220208,000000,47.1478,47.1658,47.1478,47.1658,1191.3197931111,0
+SPXE.US,D,20220209,000000,47.6271,47.802,47.6178,47.7709,8256.9366662433,0
+SPXE.US,D,20220210,000000,47.4337,47.4337,46.9806,46.9806,732.48678125657,0
+SPXE.US,D,20220211,000000,46.9826,46.9826,46.0586,46.0586,1545.2179009092,0
+SPXE.US,D,20220214,000000,45.8609,45.8609,45.8609,45.8609,450.60282330109,0
+SPXE.US,D,20220215,000000,46.1151,46.5432,46.1151,46.5432,3584.2471150252,0
+SPXE.US,D,20220216,000000,46.3018,46.6556,46.3018,46.6556,775.69527116214,0
+SPXE.US,D,20220217,000000,45.6514,45.6514,45.6514,45.6514,353.89810779811,0
+SPXE.US,D,20220218,000000,45.2996,45.2996,45.2996,45.2996,491.75376606831,0
+SPXE.US,D,20220222,000000,44.743,44.8184,44.743,44.8184,621.37923578505,0
+SPXE.US,D,20220223,000000,44.4471,44.4884,44.001,44.001,1804.4688403427,0
+SPXE.US,D,20220224,000000,43.8751,44.6624,43.8751,44.6624,4014.2744669426,0
+SPXE.US,D,20220225,000000,45.6062,45.6315,45.6062,45.6315,397.10659770371,0
+SPXE.US,D,20220228,000000,44.937,45.4877,44.937,45.4877,518.50187886701,0
+SPXE.US,D,20220301,000000,45.4604,45.4604,44.6026,44.7528,1835.3320474181,0
+SPXE.US,D,20220302,000000,45.6544,45.7466,45.4362,45.7058,1302.4273385826,0
+SPXE.US,D,20220303,000000,45.8872,45.8872,45.3254,45.3254,462.94810613125,0
+SPXE.US,D,20220304,000000,44.6317,45.022,44.5268,45.0046,2859.9905223219,0
+SPXE.US,D,20220307,000000,44.1419,44.2148,43.6054,43.6054,2143.9641181724,0
+SPXE.US,D,20220308,000000,43.3759,43.5553,43.216,43.216,1997.8782713487,0
+SPXE.US,D,20220309,000000,44.3406,44.3406,44.3406,44.3406,234.56037377318,0
+SPXE.US,D,20220310,000000,44.187,44.187,44.187,44.187,444.43018188601,0
+SPXE.US,D,20220311,000000,43.72,43.72,43.613,43.613,537.01980311226,0
+SPXE.US,D,20220314,000000,43.3006,43.3006,43.3006,43.3006,306.57452361581,0
+SPXE.US,D,20220315,000000,44.31,44.31,44.31,44.31,135.79811113184,0
+SPXE.US,D,20220316,000000,44.4422,45.2763,44.4422,45.2763,3187.1405173214,0
+SPXE.US,D,20220317,000000,45.3589,45.8142,45.3589,45.8142,868.2848923884,0
+SPXE.US,D,20220318,000000,46.43,46.43,46.43,46.43,41.150942767222,0
+SPXE.US,D,20220321,000000,46.4777,46.4777,46.3255,46.3255,2839.4150509383,0
+SPXE.US,D,20220322,000000,46.6192,46.8791,46.6142,46.8791,722.19904556476,0
+SPXE.US,D,20220323,000000,46.8957,46.8957,46.3161,46.3161,946.47168364613,0
+SPXE.US,D,20220324,000000,46.5624,46.9362,46.5624,46.9362,711.91130987295,0
+SPXE.US,D,20220325,000000,46.9491,47.1339,46.9491,47.1339,571.9981044644,0
+SPXE.US,D,20220328,000000,47.2359,47.5224,47.2359,47.5224,1436.1679025761,0
+SPXE.US,D,20220329,000000,48.1666,48.1666,48.1666,48.1666,74.071696981001,0
+SPXE.US,D,20220330,000000,47.9892,47.9892,47.7973,47.7973,5479.2480294558,0
+SPXE.US,D,20220331,000000,47.7924,47.7924,47.2412,47.2412,1421.7650726075,0
+SPXE.US,D,20220401,000000,47.1678,47.244,47.1678,47.244,442.37263474763,0
+SPXE.US,D,20220404,000000,47.4594,47.6201,47.4594,47.6201,1458.800921098,0
+SPXE.US,D,20220405,000000,47.0428,47.0481,47.0428,47.0481,528.7896145588,0
+SPXE.US,D,20220406,000000,46.6114,46.6114,46.6114,46.6114,158.43112965381,0
+SPXE.US,D,20220407,000000,46.9296,46.9296,46.7941,46.7941,216.04244952791,0
+SPXE.US,D,20220408,000000,46.8422,46.881,46.5788,46.5788,1166.6292274508,0
+SPXE.US,D,20220411,000000,45.8163,45.8163,45.8163,45.8163,57.611319874113,0
+SPXE.US,D,20220412,000000,45.65,45.65,45.65,45.65,203.69716669775,0
+SPXE.US,D,20220413,000000,46.1564,46.1564,46.1564,46.1564,220.15754380464,0
+SPXE.US,D,20220414,000000,45.8313,45.8313,45.579,45.579,1429.995261161,0
+SPXE.US,D,20220418,000000,45.5882,45.5882,45.4622,45.4622,798.32828968412,0
+SPXE.US,D,20220419,000000,46.278,46.278,46.278,46.278,236.61792091153,0
+SPXE.US,D,20220420,000000,46.275,46.275,46.275,46.275,236.61792091153,0
+SPXE.US,D,20220421,000000,45.9042,45.9042,45.6432,45.6432,769.52262974706,0
+SPXE.US,D,20220422,000000,44.7912,44.7912,44.3916,44.3916,436.19999333255,0
+SPXE.US,D,20220426,000000,43.9114,43.9114,43.4851,43.4851,1582.2537493997,0
+SPXE.US,D,20220427,000000,43.9358,43.9358,43.4627,43.4627,1726.282049085,0
+SPXE.US,D,20220428,000000,44.5142,44.5191,44.4362,44.4362,909.43583515562,0
+SPXE.US,D,20220429,000000,44.0136,44.0136,42.827,42.827,382.70376773517,0
+SPXE.US,D,20220502,000000,42.7694,43.0811,42.7694,43.0811,574.05565160275,0
+SPXE.US,D,20220503,000000,43.3818,43.3818,43.2472,43.2472,1555.505636601,0
+SPXE.US,D,20220504,000000,44.5039,44.5039,44.5039,44.5039,139.91320540856,0
+SPXE.US,D,20220505,000000,42.7694,42.8454,42.7694,42.8454,730.4292341182,0
+SPXE.US,D,20220506,000000,42.6576,42.8798,42.1784,42.5758,8497.6696814315,0
+SPXE.US,D,20220509,000000,41.3407,41.3407,41.3407,41.3407,115.22263974822,0
+SPXE.US,D,20220510,000000,41.8216,41.8216,41.0265,41.3876,3324.9961755915,0
+SPXE.US,D,20220511,000000,40.6361,40.6361,40.6361,40.6361,166.66131820725,0
+SPXE.US,D,20220512,000000,40.4414,40.5337,40.2373,40.5318,3567.7867379182,0
+SPXE.US,D,20220513,000000,40.8837,41.5154,40.8837,41.5112,2250.9565693671,0
+SPXE.US,D,20220516,000000,41.5398,41.5544,41.3138,41.3138,11009.93473737,0
+SPXE.US,D,20220517,000000,41.8313,42.0878,41.8313,42.0878,3024.5942933908,0
+SPXE.US,D,20220518,000000,40.4353,40.4353,40.4353,40.4353,452.66037043944,0
+SPXE.US,D,20220519,000000,40.14,40.3272,40.14,40.2514,1699.5339362863,0
+SPXE.US,D,20220520,000000,39.7804,40.2044,39.7804,40.2044,1102.8452661616,0
+SPXE.US,D,20220523,000000,40.8253,40.9273,40.8253,40.9273,740.71696981001,0
+SPXE.US,D,20220524,000000,40.5724,40.5724,40.5724,40.5724,55.55377273575,0
+SPXE.US,D,20220525,000000,40.6018,40.9676,40.6018,40.9676,740.71696981001,0
+SPXE.US,D,20220526,000000,41.8122,41.8122,41.8122,41.8122,32.920754213778,0
+SPXE.US,D,20220527,000000,42.8036,42.8036,42.8036,42.8036,106.99245119478,0
+SPXE.US,D,20220531,000000,42.6527,42.6527,42.6243,42.6243,1308.5999799977,0
+SPXE.US,D,20220601,000000,42.2822,42.2822,42.2822,42.2822,117.28018688659,0
+SPXE.US,D,20220602,000000,43.0691,43.0691,43.0691,43.0691,139.91320540856,0
+SPXE.US,D,20220603,000000,42.3316,42.3316,42.3316,42.3316,34.978301352138,0
+SPXE.US,D,20220606,000000,42.4664,42.4664,42.4664,42.4664,193.40943100595,0
+SPXE.US,D,20220607,000000,42.5263,42.8225,42.5263,42.8225,625.49433006178,0
+SPXE.US,D,20220608,000000,42.3147,42.3147,42.3147,42.3147,469.12074754634,0
+SPXE.US,D,20220609,000000,41.3584,41.3584,41.3584,41.3584,34.978301352138,0
+SPXE.US,D,20220610,000000,40.3393,40.3393,40.1726,40.1726,489.69621892996,0
+SPXE.US,D,20220613,000000,38.575,38.575,38.575,38.575,430.02735191747,0
+SPXE.US,D,20220614,000000,38.4324,38.4324,38.4001,38.4324,3351.7442883904,0
+SPXE.US,D,20220615,000000,39.3721,39.3721,39.0696,39.0696,3150.1046688309,0
+SPXE.US,D,20220616,000000,37.8946,37.8946,37.6906,37.7887,962.932060753,0
+SPXE.US,D,20220617,000000,37.7925,38.128,37.7925,38.0836,930.01130653924,0
+SPXE.US,D,20220621,000000,38.8521,38.9192,38.8521,38.9192,899.14809946381,0
+SPXE.US,D,20220622,000000,39.3006,39.3006,39.032,39.032,487.92280144432,0
+SPXE.US,D,20220623,000000,39.2762,39.4664,39.2567,39.4112,3034.1417904941,0
+SPXE.US,D,20220624,000000,40.5857,40.5857,40.5857,40.5857,43.052011892146,0
+SPXE.US,D,20220627,000000,40.419,40.419,40.419,40.419,371.06734059421,0
+SPXE.US,D,20220628,000000,39.5786,39.5786,39.5786,39.5786,740.08458538403,0
+SPXE.US,D,20220629,000000,39.6136,39.6136,39.6136,39.6136,129.15603567644,0
+SPXE.US,D,20220630,000000,39.1931,39.1931,39.1931,39.1931,233.71092170022,0
+SPXE.US,D,20220701,000000,39.6566,39.6566,39.6566,39.6566,133.25622728521,0
+SPXE.US,D,20220705,000000,38.9982,39.7981,38.9982,39.7981,1170.6047043055,0
+SPXE.US,D,20220706,000000,39.9915,39.9915,39.9915,39.9915,41.001916087758,0
+SPXE.US,D,20220707,000000,40.5005,40.5941,40.5005,40.5941,600.67807068565,0
+SPXE.US,D,20220708,000000,40.5836,40.5836,40.5836,40.5836,219.3602510695,0
+SPXE.US,D,20220711,000000,40.1738,40.281,40.0563,40.0563,453.07117276972,0
+SPXE.US,D,20220712,000000,39.7428,39.7428,39.7428,39.7428,145.55680211154,0
+SPXE.US,D,20220713,000000,39.605,39.605,39.605,39.605,2.0500958043879,0
+SPXE.US,D,20220714,000000,39.4822,39.4822,39.4822,39.4822,51.252395109697,0
+SPXE.US,D,20220715,000000,40.175,40.175,40.175,40.175,141.45661050276,0
+SPXE.US,D,20220718,000000,39.8368,39.8368,39.8368,39.8368,28.70134126143,0
+SPXE.US,D,20220719,000000,40.9206,40.9206,40.9206,40.9206,12.300574826327,0
+SPXE.US,D,20220720,000000,41.1692,41.1692,41.1692,41.1692,123.00574826327,0
+SPXE.US,D,20220721,000000,41.6024,41.6024,41.6024,41.6024,22.551053848267,0
+SPXE.US,D,20220722,000000,41.1994,41.1994,41.1994,41.1994,8.2003832175516,0
+SPXE.US,D,20220725,000000,41.215,41.215,41.215,41.215,221.41034687389,0
+SPXE.US,D,20220726,000000,40.7573,40.7573,40.7573,40.7573,108.65507763256,0
+SPXE.US,D,20220727,000000,41.845,41.845,41.845,41.845,57.402682522861,0
+SPXE.US,D,20220728,000000,41.6083,42.32,41.608,42.32,1603.1749190313,0
+SPXE.US,D,20220729,000000,43.0224,43.117,42.8957,42.8957,1312.0613148083,0
+SPXE.US,D,20220801,000000,42.9736,42.9736,42.7687,42.7992,699.08266929627,0
+SPXE.US,D,20220802,000000,42.6176,42.7687,42.531,42.531,924.59320777894,0
+SPXE.US,D,20220803,000000,43.3026,43.3026,43.3026,43.3026,151.7070895247,0
+SPXE.US,D,20220804,000000,43.276,43.276,43.276,43.276,321.8650412889,0
+SPXE.US,D,20220805,000000,43.1053,43.1824,43.1053,43.1824,1348.9630392872,0
+SPXE.US,D,20220808,000000,43.6522,43.6522,43.1354,43.1354,1252.608536481,0
+SPXE.US,D,20220809,000000,42.8836,42.8836,42.8836,42.8836,61.502874131637,0
+SPXE.US,D,20220810,000000,43.6322,43.8264,43.6322,43.8264,2605.671767377,0
+SPXE.US,D,20220811,000000,43.7592,43.7592,43.7592,43.7592,6.1502874131637,0
+SPXE.US,D,20220812,000000,44.3247,44.5032,44.3247,44.5032,3097.6947604301,0
+SPXE.US,D,20220815,000000,44.4808,44.7531,44.4808,44.7531,1086.5507763256,0
+SPXE.US,D,20220816,000000,44.8672,44.8672,44.8672,44.8672,108.65507763256,0
+SPXE.US,D,20220817,000000,44.6613,44.6613,44.5138,44.5138,385.41801122492,0
+SPXE.US,D,20220818,000000,44.593,44.593,44.5539,44.5539,530.97481333646,0
+SPXE.US,D,20220819,000000,43.9926,43.9926,43.9926,43.9926,159.90747274226,0
+SPXE.US,D,20220822,000000,43.2452,43.2452,42.9996,42.9996,883.59129169118,0
+SPXE.US,D,20220823,000000,42.9102,42.9102,42.858,42.858,3497.4634422857,0
+SPXE.US,D,20220824,000000,42.9606,42.9606,42.9606,42.9606,149.65699372032,0
+SPXE.US,D,20220825,000000,43.5238,43.5238,43.5238,43.5238,141.45661050276,0
+SPXE.US,D,20220826,000000,42.0964,42.0964,42.0964,42.0964,129.15603567644,0
+SPXE.US,D,20220829,000000,41.9445,41.9445,41.7772,41.7772,410.01916087758,0
+SPXE.US,D,20220830,000000,41.4615,41.4615,41.2869,41.2869,430.52011892146,0
+SPXE.US,D,20220831,000000,41.0226,41.1688,40.9785,41.0796,936.89378260527,0
+SPXE.US,D,20220901,000000,41.1409,41.1409,41.1409,41.1409,123.00574826327,0
+SPXE.US,D,20220902,000000,40.6448,40.6448,40.6448,40.6448,118.9055566545,0
+SPXE.US,D,20220906,000000,40.5048,40.5048,40.5048,40.5048,159.90747274226,0
+SPXE.US,D,20220907,000000,41.3343,41.3343,41.3343,41.3343,49.202299305309,0
+SPXE.US,D,20220908,000000,41.5843,41.5843,41.5843,41.5843,75.853544762352,0
+SPXE.US,D,20220909,000000,42.0566,42.2907,42.0566,42.2586,660.1308490129,0
+SPXE.US,D,20220912,000000,42.6565,42.6572,42.6468,42.6572,1207.5064287845,0
+SPXE.US,D,20220913,000000,42.6565,42.6565,40.822,40.822,170.1579517642,0
+SPXE.US,D,20220914,000000,40.9542,41.0322,40.8623,40.8623,1441.2173504847,0
+SPXE.US,D,20220915,000000,40.51,40.51,40.51,40.51,186.5587181993,0
+SPXE.US,D,20220916,000000,39.8957,40.2567,39.8957,40.2302,1027.0979979983,0
+SPXE.US,D,20220919,000000,40.4708,40.4708,40.4708,40.4708,198.85929302563,0
+SPXE.US,D,20220920,000000,40.0276,40.0276,40.0276,40.0276,451.02107696534,0
+SPXE.US,D,20220921,000000,39.4443,39.4443,39.4443,39.4443,98.032854594845,0
+SPXE.US,D,20220922,000000,39.094,39.094,39.094,39.094,259.37859444886,0
+SPXE.US,D,20220923,000000,38.2647,38.393,38.2647,38.393,302.26796833411,0
+SPXE.US,D,20220926,000000,38.1507,38.1507,38.1507,38.1507,502.41837979858,0
+SPXE.US,D,20220927,000000,38.6613,38.7838,37.8187,37.9926,4460.4948840655,0
+SPXE.US,D,20220928,000000,38.6222,38.7531,38.6222,38.7531,718.9076003622,0
+SPXE.US,D,20220929,000000,37.8338,37.8488,37.8338,37.8488,1503.170437121,0
+SPXE.US,D,20220930,000000,37.2935,37.2935,37.2935,37.2935,59.228182984386,0
+SPXE.US,D,20221003,000000,37.966,38.1432,37.966,38.1432,38968.059701451,0
+SPXE.US,D,20221004,000000,38.9502,39.2671,38.9502,39.2671,1674.7279326619,0
+SPXE.US,D,20221005,000000,38.9894,39.2195,38.9894,39.174,1539.932757594,0
+SPXE.US,D,20221006,000000,39.0236,39.0236,38.7696,38.7696,2467.1601739703,0
+SPXE.US,D,20221007,000000,37.6231,37.6231,37.6231,37.6231,224.65862511319,0
+SPXE.US,D,20221010,000000,37.6918,37.6918,37.4098,37.4098,461.57135705073,0
+SPXE.US,D,20221011,000000,37.349,37.349,37.1258,37.1258,782.22048562137,0
+SPXE.US,D,20221012,000000,37.0148,37.0148,37.0148,37.0148,34.719969335674,0
+SPXE.US,D,20221013,000000,36.4212,37.944,36.4212,37.944,665.80647078999,0
+SPXE.US,D,20221014,000000,37.5303,37.5303,37.0622,37.0622,590.23947870646,0
+SPXE.US,D,20221017,000000,38.0424,38.0424,38.0424,38.0424,136.8375262053,0
+SPXE.US,D,20221018,000000,38.6956,38.6956,38.4376,38.4376,678.06057761435,0
+SPXE.US,D,20221019,000000,38.4362,38.4362,38.1378,38.1378,1445.984605274,0
+SPXE.US,D,20221020,000000,37.8784,37.8784,37.8784,37.8784,57.185831846993,0
+SPXE.US,D,20221021,000000,38.1668,38.7211,38.1668,38.7211,769.96637879701,0
+SPXE.US,D,20221024,000000,39.0959,39.1986,39.0959,39.1797,955.82033229974,0
+SPXE.US,D,20221025,000000,39.8606,39.8606,39.6308,39.8606,1196.8177665121,0
+SPXE.US,D,20221026,000000,39.5536,39.8806,39.5536,39.5536,2128.1298851631,0
+SPXE.US,D,20221027,000000,39.6063,39.6063,39.2659,39.2659,1703.3208485854,0
+SPXE.US,D,20221028,000000,40.2917,40.2917,40.2917,40.2917,318.60677743325,0
+SPXE.US,D,20221031,000000,39.9723,39.9723,39.9723,39.9723,1006.8791107346,0
+SPXE.US,D,20221101,000000,39.8028,39.8028,39.8028,39.8028,308.39502174628,0
+SPXE.US,D,20221102,000000,40.0029,40.0029,38.8318,38.8318,447.27489908898,0
+SPXE.US,D,20221103,000000,38.54,38.54,38.3096,38.3096,2830.6986764262,0
+SPXE.US,D,20221104,000000,38.6878,38.7874,38.6878,38.7874,1891.2171532256,0
+SPXE.US,D,20221107,000000,38.9454,39.1768,38.9454,39.1768,2224.1203886206,0
+SPXE.US,D,20221108,000000,39.437,39.437,39.437,39.437,130.71047279313,0
+SPXE.US,D,20221109,000000,39.1656,39.1656,38.6888,38.6888,639.25590600389,0
+SPXE.US,D,20221110,000000,40.4142,40.8842,40.3873,40.8842,729.11935604916,0
+SPXE.US,D,20221111,000000,41.227,41.2294,41.227,41.2294,569.81596733254,0
+SPXE.US,D,20221114,000000,41.3559,41.3559,40.8845,40.8845,545.30775368383,0
+SPXE.US,D,20221115,000000,41.227,41.227,41.1691,41.1691,443.1901968142,0
+SPXE.US,D,20221116,000000,40.9294,40.9294,40.9294,40.9294,204.23511373926,0
+SPXE.US,D,20221117,000000,40.4582,40.8304,40.4582,40.7151,1989.2500078204,0
+SPXE.US,D,20221118,000000,41.0451,41.0451,40.9476,40.9476,506.50308207337,0
+SPXE.US,D,20221121,000000,40.8842,40.8842,40.8808,40.8808,635.1712037291,0
+SPXE.US,D,20221122,000000,41.378,41.378,41.378,41.378,57.185831846993,0
+SPXE.US,D,20221123,000000,41.6523,41.6523,41.6523,41.6523,87.821098907882,0
+SPXE.US,D,20221125,000000,41.651,41.651,41.651,41.651,236.91273193754,0
+SPXE.US,D,20221128,000000,41.0456,41.0456,41.0456,41.0456,238.95508307494,0
+SPXE.US,D,20221129,000000,40.9514,40.9514,40.9514,40.9514,12.254106824356,0
+SPXE.US,D,20221130,000000,40.8646,42.1939,40.7864,42.1939,2693.8611502209,0
+SPXE.US,D,20221201,000000,42.2748,42.2748,42.2748,42.2748,77.609343220919,0
+SPXE.US,D,20221202,000000,42.2152,42.2152,42.2152,42.2152,110.2869614192,0
+SPXE.US,D,20221205,000000,41.4082,41.5076,41.4082,41.5076,345.15734221935,0
+SPXE.US,D,20221206,000000,40.9382,40.9382,40.9263,40.9263,533.05364685947,0
+SPXE.US,D,20221207,000000,40.7864,40.8722,40.7864,40.8722,435.02079226463,0
+SPXE.US,D,20221208,000000,41.181,41.181,41.181,41.181,61.270534121778,0
+SPXE.US,D,20221209,000000,41.1535,41.1535,40.9422,40.9422,283.88680809757,0
+SPXE.US,D,20221212,000000,40.976,41.4524,40.976,41.4524,4811.779279697,0
+SPXE.US,D,20221213,000000,41.7936,41.7936,41.7936,41.7936,210.36216715144,0
+SPXE.US,D,20221214,000000,42.1082,42.1082,41.5732,41.5732,210.36216715144,0
+SPXE.US,D,20221215,000000,41.0704,41.0704,40.4418,40.4418,1192.7330642373,0
+SPXE.US,D,20221216,000000,39.9932,40.0764,39.9932,40.0663,1870.7936418516,0
+SPXE.US,D,20221219,000000,39.6895,39.6895,39.6392,39.6392,847.57572201793,0
+SPXE.US,D,20221220,000000,39.5476,39.7238,39.5476,39.6597,1343.8670484043,0
+SPXE.US,D,20221221,000000,40.1718,40.1996,40.1718,40.1996,982.37089708585,0
+SPXE.US,D,20221222,000000,39.6534,39.6534,39.1076,39.6488,1311.3570737199,0
+SPXE.US,D,20221223,000000,39.7666,39.8424,39.7666,39.8424,687.19176886405,0
+SPXE.US,D,20221227,000000,39.6585,39.6585,39.6585,39.6585,136.21848672749,0
+SPXE.US,D,20221228,000000,39.7568,39.7568,39.2138,39.2138,821.37714384934,0
+SPXE.US,D,20221229,000000,39.9437,39.9437,39.9148,39.9148,772.58246203651,0
+SPXE.US,D,20221230,000000,39.4912,39.7628,39.4466,39.7628,11686.326294173,0
+SPXE.US,D,20230103,000000,39.9092,39.9092,39.7077,39.7077,872.20493740437,0
+SPXE.US,D,20230104,000000,39.9586,39.9586,39.9586,39.9586,182.98005679812,0
+SPXE.US,D,20230105,000000,39.5404,39.5404,39.4855,39.4855,2893.1180091525,0
+SPXE.US,D,20230106,000000,40.3907,40.3907,40.3907,40.3907,42.695346586228,0
+SPXE.US,D,20230109,000000,40.952,40.952,40.3858,40.3858,2167.2971171866,0
+SPXE.US,D,20230110,000000,40.6588,40.6588,40.6588,40.6588,79.291357945852,0
+SPXE.US,D,20230111,000000,40.8635,41.1628,40.8635,41.1628,2634.9128178929,0
+SPXE.US,D,20230112,000000,41.316,41.316,41.3135,41.3135,428.98657760448,0
+SPXE.US,D,20230113,000000,41.5019,41.5019,41.5019,41.5019,12.198670453208,0
+SPXE.US,D,20230117,000000,41.3931,41.3931,41.3931,41.3931,182.98005679812,0
+SPXE.US,D,20230118,000000,40.7658,40.7658,40.7658,40.7658,205.34428596233,0
+SPXE.US,D,20230119,000000,40.5782,40.5782,40.4412,40.4412,1266.6286153914,0
+SPXE.US,D,20230120,000000,41.1805,41.1805,41.1805,41.1805,290.73497913479,0
+SPXE.US,D,20230123,000000,41.6603,41.7198,41.6603,41.7198,1646.8205111831,0
+SPXE.US,D,20230124,000000,41.6975,41.6975,41.6975,41.6975,113.85425756327,0
+SPXE.US,D,20230125,000000,41.5016,41.6481,41.5016,41.6481,465.58258896411,0
+SPXE.US,D,20230126,000000,41.9308,42.0636,41.9308,42.0636,4198.3757476458,0
+SPXE.US,D,20230127,000000,42.2558,42.2558,42.2558,42.2558,290.73497913479,0
+SPXE.US,D,20230130,000000,41.7192,41.722,41.7192,41.722,264.30452648617,0
+SPXE.US,D,20230131,000000,42.307,42.307,42.307,42.307,343.59588443203,0
+SPXE.US,D,20230201,000000,42.8394,42.8394,42.8394,42.8394,32.529787875221,0
+SPXE.US,D,20230202,000000,43.2834,43.6826,43.2834,43.5442,3541.6806549147,0
+SPXE.US,D,20230203,000000,43.1331,43.1331,43.1331,43.1331,48.794681812832,0
+SPXE.US,D,20230206,000000,42.8476,42.8476,42.8476,42.8476,260.23830300177,0
+SPXE.US,D,20230207,000000,42.7344,43.3951,42.7344,43.3951,758.3506798411,0
+SPXE.US,D,20230208,000000,42.9379,42.9379,42.885,42.885,526.57594123015,0
+SPXE.US,D,20230209,000000,43.2342,43.2342,42.5304,42.5304,1711.8800869335,0
+SPXE.US,D,20230210,000000,42.4424,42.5352,42.4374,42.5352,811.21158513833,0
+SPXE.US,D,20230213,000000,43.0169,43.0169,43.0169,43.0169,48.794681812832,0
+SPXE.US,D,20230214,000000,42.4424,43.091,42.4424,43.091,67.092687492644,0
+SPXE.US,D,20230215,000000,42.885,43.1711,42.885,43.1711,713.62222151267,0
+SPXE.US,D,20230216,000000,42.9588,42.9588,42.6543,42.6543,1142.6087991171,0
+SPXE.US,D,20230217,000000,42.5796,42.5796,42.5796,42.5796,349.69521965863,0
+SPXE.US,D,20230221,000000,41.7118,41.7118,41.7118,41.7118,189.07939202472,0
+SPXE.US,D,20230222,000000,41.6258,41.6996,41.6178,41.6178,691.25799234845,0
+SPXE.US,D,20230223,000000,41.8698,41.8698,41.8698,41.8698,77.258246203651,0
+SPXE.US,D,20230224,000000,41.3447,41.392,41.3447,41.392,496.07926509713,0
+SPXE.US,D,20230227,000000,41.5289,41.5289,41.5289,41.5289,30.49667613302,0
+SPXE.US,D,20230228,000000,41.5274,41.5274,41.5014,41.5014,246.00652080636,0
+SPXE.US,D,20230301,000000,41.3288,41.3307,41.1888,41.1888,1028.7545415539,0
+SPXE.US,D,20230302,000000,41.4966,41.4966,41.4966,41.4966,248.03963254856,0
+SPXE.US,D,20230303,000000,42.1784,42.1784,42.1784,42.1784,14.231782195409,0
+SPXE.US,D,20230306,000000,42.2222,42.2222,42.2222,42.2222,46.761570070631,0
+SPXE.US,D,20230307,000000,41.5776,41.5776,41.5776,41.5776,367.99322533844,0
+SPXE.US,D,20230308,000000,41.6588,41.6588,41.6588,41.6588,115.88736930548,0
+SPXE.US,D,20230309,000000,40.9151,40.9151,40.9151,40.9151,22.364229164215,0
+SPXE.US,D,20230310,000000,40.3962,40.3962,40.2718,40.2718,319.19854352561,0
+SPXE.US,D,20230313,000000,40.5782,40.5782,40.2697,40.2697,241.94029732196,0
+SPXE.US,D,20230314,000000,40.9183,40.9183,40.9183,40.9183,16.264893937611,0
+SPXE.US,D,20230315,000000,40.6815,40.8143,40.6815,40.8143,1065.3505529135,0
+SPXE.US,D,20230316,000000,40.6962,41.5092,40.6962,41.5092,40576.844150854,0
+SPXE.US,D,20230317,000000,41.0225,41.0647,41.0225,41.0647,225.67540338435,0
+SPXE.US,D,20230320,000000,41.4128,41.4128,41.4128,41.4128,85.390693172456,0
+SPXE.US,D,20230321,000000,41.9213,41.9213,41.9213,41.9213,18.298005679812,0
+SPXE.US,D,20230322,000000,41.346,41.346,41.346,41.346,44.590500794684,0
+SPXE.US,D,20230323,000000,41.4389,41.4389,41.4389,41.4389,162.14727561703,0
+SPXE.US,D,20230324,000000,41.5793,41.5793,41.5793,41.5793,50.671023630323,0
+SPXE.US,D,20230327,000000,41.7251,41.7251,41.6733,41.6733,531.03232764578,0
+SPXE.US,D,20230328,000000,41.6609,41.6609,41.5514,41.5514,423.6097575495,0
+SPXE.US,D,20230329,000000,42.142,42.1457,42.142,42.1457,533.059168591,0
+SPXE.US,D,20230330,000000,42.4305,42.4305,42.396,42.396,739.79694500271,0
+SPXE.US,D,20230331,000000,43.0067,43.0067,43.0067,43.0067,123.63729765799,0
+SPXE.US,D,20230403,000000,43.1075,43.1075,43.1075,43.1075,72.966274027665,0
+SPXE.US,D,20230404,000000,42.8672,42.8672,42.8672,42.8672,95.261524425007,0
+SPXE.US,D,20230405,000000,42.6476,42.7585,42.6476,42.7585,488.46866779631,0
+SPXE.US,D,20230406,000000,42.932,42.932,42.932,42.932,22.295250397342,0
+SPXE.US,D,20230410,000000,42.845,42.9304,42.845,42.9304,4424.5937833998,0
+SPXE.US,D,20230411,000000,43.1028,43.1028,42.9386,42.9386,839.11215131815,0
+SPXE.US,D,20230412,000000,43.141,43.141,42.7442,42.7442,790.46796863304,0
+SPXE.US,D,20230413,000000,43.3434,43.3434,43.3405,43.3405,218.89882208299,0
+SPXE.US,D,20230414,000000,43.0868,43.2572,43.0868,43.2572,1092.4672694698,0
+SPXE.US,D,20230417,000000,43.294,43.4194,43.1608,43.4194,4015.1719124668,0
+SPXE.US,D,20230418,000000,43.4963,43.4963,43.4924,43.4924,1972.1162396922,0
+SPXE.US,D,20230419,000000,43.4022,43.4582,43.4022,43.4582,1244.4803403607,0
+SPXE.US,D,20230420,000000,43.4321,43.4321,43.2238,43.2238,1394.4665703065,0
+SPXE.US,D,20230421,000000,43.289,43.289,43.2747,43.2747,486.4418268511,0
+SPXE.US,D,20230424,000000,43.2704,43.2704,43.2704,43.2704,77.019955918091,0
+SPXE.US,D,20230425,000000,42.7167,42.7167,42.631,42.631,279.70405043938,0
+SPXE.US,D,20230426,000000,42.6328,42.7368,42.4912,42.4912,1220.1582490182,0
+SPXE.US,D,20230427,000000,42.8598,43.2968,42.8598,43.2968,778.30692296176,0
+SPXE.US,D,20230428,000000,43.6422,43.6422,43.6422,43.6422,194.57673074044,0
+SPXE.US,D,20230501,000000,43.738,43.738,43.703,43.703,555.35441898834,0
+SPXE.US,D,20230502,000000,43.2614,43.2614,43.2614,43.2614,14.18788661649,0
+SPXE.US,D,20230503,000000,43.2348,43.2348,42.9798,42.9798,656.69646624898,0
+SPXE.US,D,20230504,000000,42.6723,42.6822,42.6526,42.6585,1303.2587277719,0
+SPXE.US,D,20230505,000000,43.4618,43.4618,43.4022,43.4022,916.13210723624,0
+SPXE.US,D,20230508,000000,43.3877,43.4517,43.3877,43.4517,454.01237172769,0
+SPXE.US,D,20230509,000000,43.2659,43.2659,43.2659,43.2659,56.751546465962,0
+SPXE.US,D,20230510,000000,43.4759,43.4759,43.4759,43.4759,42.563659849471,0
+SPXE.US,D,20230511,000000,43.4328,43.4328,43.4328,43.4328,224.97934491863,0
+SPXE.US,D,20230512,000000,43.289,43.3639,43.289,43.3639,273.62352760374,0
+SPXE.US,D,20230515,000000,43.3532,43.521,43.3532,43.4766,5748.1209206238,0
+SPXE.US,D,20230516,000000,43.5554,43.5554,43.2844,43.2844,1749.1637357187,0
+SPXE.US,D,20230517,000000,43.4131,43.7824,43.4131,43.7715,1191.7824757852,0
+SPXE.US,D,20230518,000000,43.9749,44.2025,43.9304,44.2025,541.16653237185,0
+SPXE.US,D,20230519,000000,44.2461,44.2461,44.1465,44.1465,466.17341739897,0
+SPXE.US,D,20230522,000000,44.2017,44.2017,44.1318,44.1318,5073.1828858679,0
+SPXE.US,D,20230523,000000,43.6272,43.6272,43.6272,43.6272,2608.544296489,0
+SPXE.US,D,20230524,000000,43.22,43.4223,43.22,43.261,2533.5511815161,0
+SPXE.US,D,20230525,000000,43.7626,43.7626,43.7017,43.7017,220.92566302821,0
+SPXE.US,D,20230526,000000,44.1623,44.3054,44.1623,44.3054,1201.9166805113,0
+SPXE.US,D,20230530,000000,44.705,44.705,44.2998,44.2998,2124.1293105831,0
+SPXE.US,D,20230531,000000,44.0996,44.0996,44.0996,44.0996,156.06675278139,0
+SPXE.US,D,20230601,000000,43.9749,44.5966,43.9749,44.4924,1347.8492285666,0
+SPXE.US,D,20230602,000000,45.1486,45.1486,45.1486,45.1486,504.68339535802,0
+SPXE.US,D,20230605,000000,44.9764,45.2082,44.9764,45.0554,1374.1981608544,0
+SPXE.US,D,20230606,000000,45.1366,45.1797,45.1221,45.1797,1199.889839566,0
+SPXE.US,D,20230607,000000,44.9962,44.9964,44.9102,44.9102,3794.2462494386,0
+SPXE.US,D,20230608,000000,44.8284,45.2116,44.8284,45.2116,235.1135496447,0
+SPXE.US,D,20230609,000000,45.2892,45.2892,45.2892,45.2892,137.82518427448,0
+SPXE.US,D,20230612,000000,45.2972,45.7263,45.2972,45.7257,4973.8676795525,0
+SPXE.US,D,20230613,000000,45.8644,46.0576,45.8201,46.0576,3107.1471690114,0
+SPXE.US,D,20230614,000000,46.0914,46.1958,45.8792,46.0946,3820.5951817263,0
+SPXE.US,D,20230615,000000,46.6784,46.6784,46.6784,46.6784,383.07293864524,0
+SPXE.US,D,20230616,000000,46.8308,46.8308,46.543,46.543,2977.4293485178,0
+SPXE.US,D,20230620,000000,46.4664,46.5454,46.3835,46.3835,1096.5209513602,0
+SPXE.US,D,20230621,000000,46.0806,46.0806,46.0806,46.0806,313.17781846711,0
+SPXE.US,D,20230622,000000,46.2512,46.2512,46.2512,46.2512,367.73137394203,0
+SPXE.US,D,20230623,000000,46.1172,46.1172,45.9738,45.9738,858.71337321627,0
+SPXE.US,D,20230626,000000,45.9885,45.9885,45.7002,45.7002,620.29413077034,0
+SPXE.US,D,20230627,000000,46.2194,46.2194,46.2194,46.2194,38.389539037904,0
+SPXE.US,D,20230628,000000,46.1272,46.1272,46.1272,46.1272,2012.420046408,0
+SPXE.US,D,20230629,000000,46.3805,46.3805,46.3805,46.3805,1097.1326156622,0
+SPXE.US,D,20230630,000000,47.0131,47.0576,46.9956,46.9956,3792.482356534,0
+SPXE.US,D,20230703,000000,47.0178,47.0178,47.0178,47.0178,303.07530819398,0
+SPXE.US,D,20230705,000000,46.972,46.972,46.972,46.972,246.50125066443,0
+SPXE.US,D,20230706,000000,46.4142,46.6287,46.4142,46.6287,523.31003214827,0
+SPXE.US,D,20230707,000000,46.5726,46.8646,46.4438,46.4438,1024.3945416956,0
+SPXE.US,D,20230710,000000,46.5002,46.5002,46.4457,46.4874,1765.9187957436,0
+SPXE.US,D,20230711,000000,46.7408,46.809,46.7408,46.809,824.36483828762,0
+SPXE.US,D,20230712,000000,47.2259,47.2259,47.1408,47.1408,971.86148827535,0
+SPXE.US,D,20230713,000000,47.4352,47.597,47.4352,47.597,1297.1623190702,0
+SPXE.US,D,20230714,000000,47.7753,47.7753,47.5752,47.5752,2667.062712107,0
+SPXE.US,D,20230717,000000,47.7574,47.7991,47.7574,47.7991,771.83178486733,0
+SPXE.US,D,20230718,000000,48.1297,48.1297,48.1297,48.1297,191.94769518952,0
+SPXE.US,D,20230719,000000,48.2401,48.2401,48.2401,48.2401,60.615061638795,0
+SPXE.US,D,20230720,000000,47.9188,48.0029,47.9188,47.9614,3489.40704834,0
+SPXE.US,D,20230721,000000,48.0376,48.0376,47.8963,47.8963,571.8020814593,0
+SPXE.US,D,20230724,000000,47.9436,48.0326,47.9436,48.0202,1056.7225745697,0
+SPXE.US,D,20230725,000000,48.1415,48.1714,48.1415,48.1714,1184.0142040111,0
+SPXE.US,D,20230726,000000,48.1316,48.1316,48.1018,48.1173,1072.8865910067,0
+SPXE.US,D,20230727,000000,47.8626,47.8626,47.8626,47.8626,200.02970340803,0
+SPXE.US,D,20230728,000000,48.1895,48.3411,48.1895,48.3411,1206.239726612,0
+SPXE.US,D,20230731,000000,48.4484,48.4484,48.2602,48.321,1931.5999642229,0
+SPXE.US,D,20230801,000000,48.2657,48.2657,48.2657,48.2657,777.89329103121,0
+SPXE.US,D,20230802,000000,47.7555,47.7555,47.6165,47.6165,1895.2309272397,0
+SPXE.US,D,20230803,000000,47.414,47.5426,47.414,47.5087,822.34433623299,0
+SPXE.US,D,20230804,000000,47.8248,47.8248,47.1847,47.1847,1101.1736197715,0
+SPXE.US,D,20230807,000000,47.503,47.6335,47.503,47.6335,5899.8659995094,0
+SPXE.US,D,20230808,000000,47.0874,47.4198,47.0576,47.4198,1545.6840717893,0
+SPXE.US,D,20230809,000000,47.018,47.2209,47.018,47.0646,4679.482758515,0
+SPXE.US,D,20230810,000000,47.1542,47.2209,47.0784,47.0784,614.23262460646,0
+SPXE.US,D,20230811,000000,46.82,47.0873,46.8102,46.948,2523.6070662285,0
+SPXE.US,D,20230814,000000,47.2237,47.2237,47.2237,47.2237,260.64476504682,0
+SPXE.US,D,20230815,000000,46.7876,46.7876,46.7876,46.7876,945.59496156521,0
+SPXE.US,D,20230816,000000,46.5033,46.5033,46.4492,46.4492,533.4125424214,0
+SPXE.US,D,20230817,000000,46.2558,46.2558,46.0182,46.0832,21077.877433864,0
+SPXE.US,D,20230818,000000,45.9909,45.9909,45.9909,45.9909,228.3167321728,0
+SPXE.US,D,20230821,000000,46.2394,46.3466,46.2394,46.3466,305.0958102486,0
+SPXE.US,D,20230822,000000,46.4934,46.5627,46.2476,46.2476,775.87278897658,0
+SPXE.US,D,20230823,000000,46.7203,46.7203,46.7203,46.7203,46.47154725641,0
+SPXE.US,D,20230824,000000,46.1805,46.1805,46.1805,46.1805,246.50125066443,0
+SPXE.US,D,20230825,000000,46.4584,46.4584,46.4584,46.4584,272.76777737458,0
+SPXE.US,D,20230828,000000,46.7363,46.7363,46.7363,46.7363,175.78367875251,0
+SPXE.US,D,20230829,000000,47.3793,47.419,47.3793,47.419,598.06860816945,0
+SPXE.US,D,20230830,000000,47.5525,47.6024,47.5525,47.6024,444.51045201783,0
+SPXE.US,D,20230831,000000,47.6614,47.6614,47.5706,47.5706,505.12551365663,0
+SPXE.US,D,20230901,000000,47.5624,47.6045,47.5494,47.6045,1784.1033142352,0
+SPXE.US,D,20230905,000000,47.4436,47.4684,47.3906,47.3906,1198.1577183935,0
+SPXE.US,D,20230906,000000,47.0257,47.0257,47.0257,47.0257,355.60836161427,0
+SPXE.US,D,20230907,000000,46.8886,46.8886,46.8886,46.8886,18.184518491639,0
+SPXE.US,D,20230908,000000,46.9172,46.9172,46.9172,46.9172,305.0958102486,0
+SPXE.US,D,20230911,000000,47.2712,47.2712,47.2712,47.2712,193.96819724415,0
+SPXE.US,D,20230912,000000,46.9675,46.9675,46.9675,46.9675,343.48534928651,0
+SPXE.US,D,20230913,000000,46.9172,47.0489,46.9172,47.0489,2430.6639717157,0
+SPXE.US,D,20230914,000000,47.4351,47.4351,47.4351,47.4351,32.328032874024,0
+SPXE.US,D,20230915,000000,46.9487,46.9487,46.869,46.869,1175.9321957926,0
+SPXE.US,D,20230918,000000,46.9636,46.9636,46.8784,46.8784,1212.3012327759,0
+SPXE.US,D,20230919,000000,46.8191,46.8191,46.8191,46.8191,191.94769518952,0
+SPXE.US,D,20230920,000000,46.5219,46.5219,46.4041,46.4041,243.60235763073,0
+SPXE.US,D,20230921,000000,45.6726,45.6726,45.6382,45.6382,1646.8324672887,0
+SPXE.US,D,20230922,000000,45.5075,45.5075,45.5075,45.5075,197.29777725464,0
+SPXE.US,D,20230925,000000,45.4143,45.6332,45.3994,45.6332,2363.5468418056,0
+SPXE.US,D,20230926,000000,44.981,44.981,44.981,44.981,157.03292475369,0
+SPXE.US,D,20230927,000000,44.8982,44.8982,44.8982,44.8982,362.38367250852,0
+SPXE.US,D,20230928,000000,44.7537,45.2852,44.7238,45.2085,12472.038062168,0
+SPXE.US,D,20230929,000000,45.3553,45.3553,45.1112,45.1112,1105.270201151,0
+SPXE.US,D,20231002,000000,45.2156,45.2702,45.1858,45.2702,1149.561538902,0
+SPXE.US,D,20231003,000000,44.6544,44.6544,44.4992,44.4992,1570.3292475369,0
+SPXE.US,D,20231004,000000,44.7042,45.0219,44.7042,45.0017,4511.6767227311,0
+SPXE.US,D,20231005,000000,44.9921,44.9921,44.6245,44.9822,1526.0379097859,0
+SPXE.US,D,20231006,000000,45.315,45.6229,45.315,45.4986,1046.8861650246,0
+SPXE.US,D,20231009,000000,45.7001,45.7001,45.7001,45.7001,40.264852500947,0
+SPXE.US,D,20231010,000000,45.8713,46.0302,45.8713,45.963,897.90621077112,0
+SPXE.US,D,20231011,000000,46.2184,46.2184,46.2184,46.2184,261.72154125616,0
+SPXE.US,D,20231012,000000,45.8613,45.9575,45.8613,45.911,1524.0246671609,0
+SPXE.US,D,20231013,000000,45.613,45.613,45.5882,45.5976,857.64135827018,0
+SPXE.US,D,20231016,000000,46.1072,46.1524,46.1072,46.1524,1387.1241686576,0
+SPXE.US,D,20231017,000000,46.057,46.057,46.057,46.057,116.76807225275,0
+SPXE.US,D,20231018,000000,45.6924,45.6924,45.4182,45.4182,529.48281038746,0
+SPXE.US,D,20231019,000000,45.0525,45.0525,45.0525,45.0525,819.38974839428,0
+SPXE.US,D,20231020,000000,44.9275,44.9275,44.4844,44.4844,1308.6077062808,0
+SPXE.US,D,20231023,000000,44.4165,44.4165,44.4165,44.4165,195.28453462959,0
+SPXE.US,D,20231024,000000,44.8133,44.829,44.7388,44.8234,1876.3421265441,0
+SPXE.US,D,20231025,000000,44.4656,44.4656,44.1234,44.1234,336.21151838291,0
+SPXE.US,D,20231026,000000,43.6106,43.6106,43.6106,43.6106,88.582675502084,0
+SPXE.US,D,20231027,000000,43.2933,43.3886,43.2933,43.3886,527.46956776241,0
+SPXE.US,D,20231030,000000,43.7652,43.9876,43.7652,43.9876,1479.7333294098,0
+SPXE.US,D,20231031,000000,44.2371,44.2692,44.2371,44.2692,1006.6213125237,0
+SPXE.US,D,20231101,000000,44.7689,44.7689,44.7689,44.7689,438.88689226032,0
+SPXE.US,D,20231102,000000,45.305,45.5753,45.2007,45.5753,1634.7530115385,0
+SPXE.US,D,20231103,000000,45.901,46.1986,45.901,46.057,1519.9981819108,0
+SPXE.US,D,20231106,000000,45.9756,46.1319,45.9756,46.1319,507.33714151193,0
+SPXE.US,D,20231107,000000,46.324,46.324,46.324,46.324,448.95310538556,0
+SPXE.US,D,20231108,000000,46.3828,46.4574,46.3828,46.4266,511.36362676203,0
+SPXE.US,D,20231109,000000,46.4406,46.4406,46.0299,46.0299,219.44344613016,0
+SPXE.US,D,20231110,000000,46.5617,46.7737,46.5617,46.7737,893.87972552103,0
+SPXE.US,D,20231113,000000,46.5666,46.7753,46.5666,46.7248,1197.8793619032,0
+SPXE.US,D,20231114,000000,47.6197,47.9028,47.6197,47.6213,24630.010274829,0
+SPXE.US,D,20231115,000000,47.7588,47.7588,47.7478,47.7478,326.14530525767,0
+SPXE.US,D,20231116,000000,47.7438,47.8349,47.7438,47.8349,2045.4545070481,0
+SPXE.US,D,20231117,000000,47.7786,47.8768,47.7786,47.8768,303.99963638215,0
+SPXE.US,D,20231120,000000,48.3102,48.3102,48.2342,48.2342,1222.0382734037,0
+SPXE.US,D,20231121,000000,48.2803,48.2803,48.1404,48.1404,851.60163039503,0
+SPXE.US,D,20231122,000000,48.4815,48.4815,48.3698,48.3698,879.7870271457,0
+SPXE.US,D,20231124,000000,48.325,48.3541,48.325,48.3541,227.49641663035,0
+SPXE.US,D,20231127,000000,48.3499,48.3762,48.2914,48.2914,2514.5400386842,0
+SPXE.US,D,20231128,000000,48.2306,48.3353,48.2306,48.3353,676.44952201591,0
+SPXE.US,D,20231129,000000,48.6678,48.6678,48.3135,48.3135,1338.8063456565,0
+SPXE.US,D,20231130,000000,48.2803,48.5092,48.2803,48.5092,1260.2898832796,0
+SPXE.US,D,20231201,000000,48.4691,48.7996,48.4691,48.7996,314.06584950739,0
+SPXE.US,D,20231204,000000,48.4641,48.5432,48.4641,48.5432,1385.1109260326,0
+SPXE.US,D,20231205,000000,48.494,48.536,48.494,48.5235,2778.2748225654,0
+SPXE.US,D,20231206,000000,48.5287,48.5287,48.3511,48.3511,702.62167614153,0
+SPXE.US,D,20231207,000000,48.801,48.8317,48.7952,48.7952,734.83355814229,0
+SPXE.US,D,20231208,000000,48.5635,48.9876,48.5635,48.9876,2645.4008093122,0
+SPXE.US,D,20231211,000000,49.021,49.1784,48.9608,49.1784,4878.0868804898,0
+SPXE.US,D,20231212,000000,49.2538,49.4261,49.2538,49.4261,9605.180564101,0
+SPXE.US,D,20231213,000000,49.8176,50.0785,49.8176,50.0745,1244.1839422793,0
+SPXE.US,D,20231214,000000,50.1835,50.1835,50.1835,50.1835,1534.0908802861,0
+SPXE.US,D,20231215,000000,50.242,50.2445,50.237,50.2445,2101.8253005494,0
+SPXE.US,D,20231218,000000,50.3915,50.4905,50.3915,50.452,4521.7429358564,0
+SPXE.US,D,20231219,000000,50.5455,50.6945,50.5455,50.6945,5222.3513693729,0
+SPXE.US,D,20231220,000000,50.768,50.8125,50.0355,50.0355,5134.8249250922,0
+SPXE.US,D,20231221,000000,50.51,50.51,50.51,50.51,489.2218983688,0
+SPXE.US,D,20231222,000000,50.713,50.713,50.577,50.577,2798.9908611592,0
+SPXE.US,D,20231226,000000,50.728,50.813,50.728,50.789,900.2484933098,0
+SPXE.US,D,20231227,000000,50.803,50.9075,50.803,50.8575,3165.9072849358,0
+SPXE.US,D,20231228,000000,51.0125,51.0125,50.9355,50.9355,4431.067194242,0
+SPXE.US,D,20231229,000000,50.668,50.8625,50.668,50.781,100346.62938345,0
+SPXE.US,D,20240102,000000,50.399,50.4445,50.369,50.4445,1579.9461307976,0
+SPXE.US,D,20240103,000000,50.0595,50.0595,50.025,50.025,302.7561748102,0
+SPXE.US,D,20240104,000000,49.8702,50.1245,49.8702,49.88,2051.1229591446,0
+SPXE.US,D,20240105,000000,49.94,50.037,49.94,49.9744,1058.6441079456,0
+SPXE.US,D,20240108,000000,50.658,50.7275,50.658,50.7275,765.9129720364,0
+SPXE.US,D,20240109,000000,50.688,50.703,50.688,50.689,477.1918516876,0
+SPXE.US,D,20240110,000000,50.9125,50.982,50.9125,50.982,318.7962370518,0
+SPXE.US,D,20240111,000000,50.978,50.978,50.978,50.978,238.5959258438,0
+SPXE.US,D,20240112,000000,50.9825,50.9975,50.888,50.9825,11043.582853342,0
+SPXE.US,D,20240116,000000,50.753,50.8165,50.753,50.8165,685.7126608284,0
+SPXE.US,D,20240117,000000,50.623,50.623,50.4145,50.593,9002.484933098,0
+SPXE.US,D,20240118,000000,50.8975,51.038,50.852,51.038,1353.380251635,0
+SPXE.US,D,20240119,000000,51.4315,51.6955,51.4315,51.6955,2393.9792895588,0
+SPXE.US,D,20240122,000000,51.97,51.97,51.7955,51.8215,3967.9103970158,0
+SPXE.US,D,20240123,000000,51.925,51.9605,51.925,51.9605,374.9364548974,0
+SPXE.US,D,20240124,000000,52.015,52.015,51.9695,51.9695,675.6876219274,0
+SPXE.US,D,20240125,000000,52.174,52.174,52.174,52.174,1146.8644502744,0
+SPXE.US,D,20240126,000000,52.1995,52.1995,52.1345,52.1345,6357.8796710142,0
+SPXE.US,D,20240129,000000,52.329,52.5405,52.2285,52.5405,7161.8877908744,0
+SPXE.US,D,20240130,000000,52.5385,52.5385,52.5085,52.5115,2606.51011426,0
+SPXE.US,D,20240131,000000,51.746,51.746,51.746,51.746,354.8863770954,0
+SPXE.US,D,20240201,000000,51.91,52.32,51.91,52.3185,1714.281652071,0
+SPXE.US,D,20240202,000000,52.5335,53.067,52.5085,53.0015,8160.381665414,0
+SPXE.US,D,20240205,000000,53.032,53.032,52.798,52.824,2738.8406277532,0
+SPXE.US,D,20240206,000000,52.808,52.8855,52.808,52.8855,1441.6005939638,0
+SPXE.US,D,20240207,000000,53.33,53.33,53.33,53.33,543.3571084342,0
+SPXE.US,D,20240208,000000,53.3765,53.3765,53.345,53.346,912.278539991,0
+SPXE.US,D,20240209,000000,53.566,53.7405,53.566,53.7205,4789.9635868978,0
+SPXE.US,D,20240212,000000,53.6955,53.6955,53.6495,53.6495,475.1868439074,0
+SPXE.US,D,20240213,000000,52.8935,52.8935,52.8935,52.8935,122.3054745922,0
+SPXE.US,D,20240214,000000,53.177,53.434,53.177,53.434,1156.8894891754,0
+SPXE.US,D,20240215,000000,53.6655,53.716,53.6405,53.716,2552.3749041946,0
+SPXE.US,D,20240216,000000,53.7855,53.7855,53.441,53.4725,1688.2165509284,0
+SPXE.US,D,20240220,000000,53.115,53.115,53.115,53.115,260.651011426,0
+SPXE.US,D,20240221,000000,53.064,53.1905,52.9825,53.1905,2283.7038616478,0
+SPXE.US,D,20240222,000000,54.1895,54.383,54.1895,54.383,950.3736878148,0
+SPXE.US,D,20240223,000000,54.713,54.713,54.45,54.45,2351.8741261746,0
+SPXE.US,D,20240226,000000,54.3825,54.4485,54.214,54.214,3657.1341910848,0
+SPXE.US,D,20240227,000000,54.297,54.297,54.297,54.297,344.8613381944,0
+SPXE.US,D,20240228,000000,54.1795,54.1945,54.1755,54.1755,693.7326919492,0
+SPXE.US,D,20240229,000000,54.562,54.562,54.562,54.562,330.826283733,0
+SPXE.US,D,20240301,000000,54.9385,54.9385,54.9385,54.9385,94.2353656694,0
+SPXE.US,D,20240304,000000,54.8525,54.8855,54.8525,54.8855,555.3871551154,0
+SPXE.US,D,20240305,000000,54.693,54.693,54.229,54.292,1253.129862625,0
+SPXE.US,D,20240306,000000,54.813,54.813,54.4485,54.5985,1243.104823724,0
+SPXE.US,D,20240307,000000,55.062,55.202,55.0525,55.167,1810.5220255206,0
+SPXE.US,D,20240308,000000,55.097,55.097,54.8,54.8,864.1583532662,0
+SPXE.US,D,20240311,000000,54.5835,54.662,54.5635,54.662,1203.00466812,0
+SPXE.US,D,20240312,000000,54.8875,55.3425,54.8875,55.3425,1313.280096031,0
+SPXE.US,D,20240313,000000,55.182,55.182,55.1735,55.1735,559.3971706758,0
+SPXE.US,D,20240314,000000,54.982,55.041,54.973,54.973,906.2635166504,0
+SPXE.US,D,20240315,000000,54.5835,54.6105,54.5835,54.6105,689.7226763888,0
+SPXE.US,D,20240318,000000,55.22,55.22,54.9645,54.9645,1854.632196685,0
+SPXE.US,D,20240319,000000,55.282,55.282,55.282,55.282,288.7211203488,0
+SPXE.US,D,20240320,000000,55.29,55.7455,55.29,55.7455,296,0
+SPXE.US,D,20240321,000000,56.1125,56.22,56.0036,56.0036,5180,0
+SPXE.US,D,20240322,000000,55.965,55.965,55.954,55.9575,1306,0
+SPXE.US,D,20240325,000000,55.7925,55.7925,55.7067,55.7067,1082,0
+SPXE.US,D,20240326,000000,55.655,55.655,55.5996,55.5996,852,0
+SPXE.US,D,20240327,000000,56.0289,56.0289,56.0289,56.0289,240,0
+SPXE.US,D,20240328,000000,56.1157,56.1426,56.115,56.1426,1134,0
+SPXE.US,D,20240401,000000,56.22,56.22,55.9648,55.9648,1452,0
+SPXE.US,D,20240402,000000,55.5,55.52,55.3908,55.52,1212,0
+SPXE.US,D,20240403,000000,55.5489,55.5489,55.5489,55.5489,274,0
+SPXE.US,D,20240404,000000,54.95,54.95,54.897,54.897,500,0
+SPXE.US,D,20240405,000000,55.575,55.575,55.4112,55.4889,2422,0
+SPXE.US,D,20240408,000000,55.695,55.695,55.454,55.454,3422,0
+SPXE.US,D,20240409,000000,55.6434,55.6434,55.335,55.4694,2578,0
+SPXE.US,D,20240410,000000,54.92,55.0415,54.92,55.0415,497,0
+SPXE.US,D,20240411,000000,55.13,55.4648,54.895,55.4648,1093,0
+SPXE.US,D,20240412,000000,55.05,55.05,54.46,54.6023,829,0
+SPXE.US,D,20240415,000000,55.01,55.01,53.9,53.9929,2201,0
+SPXE.US,D,20240416,000000,53.944,53.944,53.8959,53.9103,967,0
+SPXE.US,D,20240417,000000,53.8,53.8,53.6006,53.6006,375,0
+SPXE.US,D,20240418,000000,53.61,53.61,53.4228,53.4228,332,0
+SPXE.US,D,20240419,000000,53.12,53.12,53.12,53.12,542,0
+SPXE.US,D,20240422,000000,53.25,53.3629,53.25,53.3629,307,0
+SPXE.US,D,20240423,000000,53.87,54.1,53.87,54.0223,636,0
+SPXE.US,D,20240424,000000,54.1596,54.1596,53.9,54.0944,2473,0
+SPXE.US,D,20240425,000000,53.22,53.7869,53.22,53.7869,624,0
+SPXE.US,D,20240426,000000,54.3893,54.3893,54.3893,54.3893,47,0
+SPXE.US,D,20240429,000000,54.52,54.5208,54.52,54.5208,384,0
+SPXE.US,D,20240430,000000,54.52,54.52,53.7966,53.7966,873,0
+SPXE.US,D,20240501,000000,53.71,53.71,53.6107,53.6107,739,0
+SPXE.US,D,20240502,000000,54.0178,54.0178,54.0178,54.0178,61,0
+SPXE.US,D,20240503,000000,54.8,54.81,54.8,54.81,380,0
+SPXE.US,D,20240506,000000,55.23,55.3125,55.08,55.3125,4266,0
+SPXE.US,D,20240507,000000,55.5,55.5,55.4466,55.4466,461,0
+SPXE.US,D,20240508,000000,55.26,55.451,55.26,55.451,1252,0
+SPXE.US,D,20240509,000000,55.53,55.6892,55.505,55.6892,4062,0
+SPXE.US,D,20240510,000000,55.8439,55.8439,55.8439,55.8439,96,0
+SPXE.US,D,20240513,000000,55.91,55.91,55.8015,55.8015,916,0
+SPXE.US,D,20240514,000000,55.9,56.12,55.9,56.1136,2472,0
+SPXE.US,D,20240515,000000,56.39,56.7911,56.39,56.7911,353,0
+SPXE.US,D,20240516,000000,56.8,56.8,56.7427,56.7427,592,0
+SPXE.US,D,20240517,000000,56.71,56.71,56.53,56.6865,1799,0
+SPXE.US,D,20240520,000000,56.91,56.91,56.774,56.774,274,0
+SPXE.US,D,20240521,000000,56.8846,56.95,56.8846,56.95,288,0
+SPXE.US,D,20240522,000000,56.7773,56.7773,56.7773,56.7773,39,0
+SPXE.US,D,20240523,000000,57.03,57.03,56.3559,56.4008,2414,0
+SPXE.US,D,20240524,000000,56.7926,56.7926,56.7926,56.7926,31,0
+SPXE.US,D,20240528,000000,56.9,56.9,56.73,56.7702,2531,0
+SPXE.US,D,20240529,000000,56.5,56.5,56.4298,56.4298,254,0
+SPXE.US,D,20240530,000000,56.21,56.26,56.0844,56.0844,1401,0
+SPXE.US,D,20240531,000000,55.73,56.4463,55.73,56.4463,1605,0
+SPXE.US,D,20240603,000000,56.74,56.74,56.3,56.56,1829,0
+SPXE.US,D,20240604,000000,56.61,56.7396,56.61,56.7396,975,0
+SPXE.US,D,20240605,000000,56.85,57.4253,56.85,57.4253,1075,0
+SPXE.US,D,20240606,000000,57.3801,57.4049,57.33,57.4049,720,0
+SPXE.US,D,20240607,000000,57.43,57.43,57.3995,57.3995,278,0
+SPXE.US,D,20240610,000000,57.5,57.5,57.5,57.5,254,0
+SPXE.US,D,20240611,000000,57.5,57.64,57.5,57.64,628,0
+SPXE.US,D,20240612,000000,58.27,58.27,58.2493,58.2493,1555,0
+SPXE.US,D,20240613,000000,58.115,58.3951,58.115,58.3951,765,0
+SPXE.US,D,20240614,000000,58.11,58.3595,58.11,58.3322,617,0
+SPXE.US,D,20240617,000000,58.8801,58.9882,58.8584,58.8584,735,0
+SPXE.US,D,20240618,000000,59.04,59.04,58.868,58.9961,979,0
+SPXE.US,D,20240620,000000,58.86,58.86,58.8199,58.8199,307,0
+SPXE.US,D,20240621,000000,58.7,58.7493,58.7,58.7493,308,0
+SPXE.US,D,20240624,000000,58.74,58.74,58.5274,58.5274,485,0
+SPXE.US,D,20240625,000000,58.64,58.7074,58.53,58.7074,524,0
+SPXE.US,D,20240626,000000,58.6728,58.6728,58.6728,58.6728,84,0
+SPXE.US,D,20240627,000000,58.64,58.6536,58.64,58.6536,407,0
+SPXE.US,D,20240628,000000,59.0168,59.0168,58.485,58.485,462,0
+SPXE.US,D,20240701,000000,58.7,58.7,58.45,58.6166,662,0
+SPXE.US,D,20240702,000000,58.69,58.9492,58.69,58.9492,725,0
+SPXE.US,D,20240703,000000,58.79,59.2665,58.79,59.2665,913,0
+SPXE.US,D,20240705,000000,59.6801,59.6801,59.6801,59.6801,445,0
+SPXE.US,D,20240708,000000,59.78,59.78,59.675,59.7247,2282,0
+SPXE.US,D,20240709,000000,59.8031,59.8031,59.8031,59.8031,294,0
+SPXE.US,D,20240710,000000,59.84,60.4211,59.84,60.4211,3469,0
+SPXE.US,D,20240711,000000,59.926,59.926,59.926,59.926,194,0
+SPXE.US,D,20240712,000000,60.07,60.2106,60.07,60.2106,406,0
+SPXE.US,D,20240715,000000,60.61,60.61,60.29,60.2962,3160,0
+SPXE.US,D,20240716,000000,60.53,60.7544,60.51,60.7544,965,0
+SPXE.US,D,20240717,000000,60.15,60.15,59.8805,59.8805,2488,0
+SPXE.US,D,20240718,000000,59.2201,59.3611,59.2201,59.3611,426,0
+SPXE.US,D,20240719,000000,59.4327,59.435,58.915,58.915,678,0
+SPXE.US,D,20240722,000000,59.295,59.6172,59.295,59.6172,968,0
+SPXE.US,D,20240723,000000,59.74,59.74,59.5423,59.5423,211,0
+SPXE.US,D,20240724,000000,58.92,58.92,58.1272,58.1272,479,0
+SPXE.US,D,20240725,000000,58.12,58.1796,57.8613,57.8613,694,0
+SPXE.US,D,20240726,000000,58.45,58.4599,58.3735,58.3735,1030,0
+SPXE.US,D,20240729,000000,58.56,58.68,58.529,58.529,987,0
+SPXE.US,D,20240730,000000,58.02,58.2664,58.0117,58.2664,979,0
+SPXE.US,D,20240731,000000,58.87,59.3055,58.81,59.1348,1818,0
+SPXE.US,D,20240801,000000,59.18,59.18,58.09,58.3013,2416,0
+SPXE.US,D,20240802,000000,57.55,57.55,56.975,57.2508,728,0
+SPXE.US,D,20240805,000000,54.84,55.79,54.84,55.4611,1779,0
+SPXE.US,D,20240806,000000,56.53,56.71,56.1741,56.1741,1025,0
+SPXE.US,D,20240807,000000,56.97,56.97,55.6995,55.6995,1708,0
+SPXE.US,D,20240808,000000,56.9301,56.9301,56.8053,56.9106,924,0
+SPXE.US,D,20240809,000000,56.88,57.2234,56.88,57.2234,884,0
+SPXE.US,D,20240812,000000,57.37,57.37,57.1,57.1805,994,0
+SPXE.US,D,20240813,000000,57.69,58.2228,57.69,58.2228,855,0
+SPXE.US,D,20240814,000000,58.34,58.5129,58.28,58.5129,802,0
+SPXE.US,D,20240815,000000,59.0736,59.4,59.0736,59.3848,698,0
+SPXE.US,D,20240816,000000,59.315,59.661,59.315,59.5718,1973,0
+SPXE.US,D,20240819,000000,59.83,60.1173,59.83,60.1173,485,0
+SPXE.US,D,20240820,000000,60.13,60.25,60.06,60.1196,11352,0
+SPXE.US,D,20240821,000000,60.3646,60.3646,60.3646,60.3646,77,0
+SPXE.US,D,20240822,000000,60.51,60.51,59.7571,59.7571,509,0
+SPXE.US,D,20240823,000000,60.5235,60.5235,60.37,60.4867,940,0
+SPXE.US,D,20240826,000000,60.33,60.33,60.2,60.2269,5982,0
+SPXE.US,D,20240827,000000,60.38,60.43,60.365,60.385,463,0
+SPXE.US,D,20240828,000000,60.0964,60.0964,60.0964,60.0964,170,0
+SPXE.US,D,20240829,000000,60.0032,60.0032,60.0032,60.0032,143,0
+SPXE.US,D,20240830,000000,60.53,60.6306,60.325,60.6306,924,0
+SPXE.US,D,20240903,000000,60.36,60.36,59.3272,59.3272,490,0
+SPXE.US,D,20240904,000000,59.23,59.41,59.23,59.3256,5358,0
+SPXE.US,D,20240905,000000,59.0584,59.0584,59.0584,59.0584,182,0
+SPXE.US,D,20240906,000000,59.19,59.19,58.117,58.117,514,0
+SPXE.US,D,20240909,000000,58.7,58.9,58.64,58.7627,6876,0
+SPXE.US,D,20240910,000000,59,59.1273,58.658,59.1273,4655,0
+SPXE.US,D,20240911,000000,58.75,59.7969,58.74,59.7969,1365,0
+SPXE.US,D,20240912,000000,59.75,60.2129,59.75,60.2129,189,0
+SPXE.US,D,20240913,000000,60.55,60.604,60.55,60.604,335,0
+SPXE.US,D,20240916,000000,60.57,60.6587,60.57,60.6587,1714,0
+SPXE.US,D,20240917,000000,60.95,60.95,60.5,60.6137,1920,0
+SPXE.US,D,20240918,000000,60.4885,60.4885,60.4885,60.4885,370,0
+SPXE.US,D,20240919,000000,61.47,61.484,61.4481,61.484,1796,0
+SPXE.US,D,20240920,000000,61.35,61.3873,61.34,61.3873,668,0
+SPXE.US,D,20240923,000000,61.5245,61.5245,61.5245,61.5245,325,0
+SPXE.US,D,20240924,000000,61.6607,61.6607,61.6607,61.6607,133,0
+SPXE.US,D,20240925,000000,61.6,61.6,61.4201,61.4201,845,0
+SPXE.US,D,20240926,000000,61.69,61.7514,61.57,61.7514,1705,0
+SPXE.US,D,20240927,000000,61.7536,61.84,61.6389,61.6389,480,0
+SPXE.US,D,20241001,000000,61.78,61.78,61.01,61.2474,595,0
+SPXE.US,D,20241002,000000,61.06,61.2325,61.06,61.2325,587,0
+SPXE.US,D,20241003,000000,61.11,61.11,61.002,61.0526,1777,0
+SPXE.US,D,20241004,000000,61.41,61.622,61.41,61.622,3777,0
+SPXE.US,D,20241007,000000,61.09,61.09,61.0199,61.0199,596,0
+SPXE.US,D,20241008,000000,61.7167,61.7167,61.7167,61.7167,102,0
+SPXE.US,D,20241009,000000,62,62.1579,61.995,62.1579,1906,0
+SPXE.US,D,20241010,000000,62.05,62.05,62.0138,62.0138,694,0
+SPXE.US,D,20241011,000000,62.35,62.3786,62.24,62.3786,396,0
+SPXE.US,D,20241014,000000,62.66,62.9029,62.66,62.9029,693,0
+SPXE.US,D,20241015,000000,62.66,62.68,62.43,62.46,1816,0
+SPXE.US,D,20241016,000000,62.42,62.715,62.42,62.715,2315,0
+SPXE.US,D,20241017,000000,62.86,62.8755,62.7271,62.7271,997,0
+SPXE.US,D,20241018,000000,62.93,63.01,62.81,62.982,988,0
+SPXE.US,D,20241021,000000,62.8,62.84,62.79,62.84,886,0
+SPXE.US,D,20241022,000000,62.62,62.8871,62.62,62.8871,4756,0
+SPXE.US,D,20241023,000000,62.7,62.7,62.2389,62.2389,1250,0
+SPXE.US,D,20241024,000000,62.49,62.49,62.4107,62.4107,586,0
+SPXE.US,D,20241025,000000,62.85,62.85,62.3516,62.3516,422,0
+SPXE.US,D,20241028,000000,62.85,62.85,62.5642,62.5642,548,0
+SPXE.US,D,20241029,000000,62.44,62.8,62.44,62.7075,1078,0
+SPXE.US,D,20241030,000000,62.72,62.72,62.4882,62.4882,257,0
+SPXE.US,D,20241031,000000,61.77,61.7703,61.3786,61.3786,1644,0
+SPXE.US,D,20241101,000000,61.64,61.77,61.64,61.77,897,0
+SPXE.US,D,20241104,000000,61.58,61.58,61.3032,61.3032,981,0
+SPXE.US,D,20241105,000000,62,62.0356,61.94,62.0356,540,0
+SPXE.US,D,20241106,000000,63.3294,63.6447,63.3294,63.6447,775,0
+SPXE.US,D,20241107,000000,63.96,64.2388,63.9599,64.1383,2757,0
+SPXE.US,D,20241108,000000,64.35,64.4001,64.35,64.4001,648,0
+SPXE.US,D,20241111,000000,64.54,64.55,64.4169,64.4169,703,0
+SPXE.US,D,20241113,000000,64.2,64.5699,64.2,64.2602,640,0
+SPXE.US,D,20241114,000000,64.13,64.13,63.8609,63.8609,478,0
+SPXE.US,D,20241115,000000,63.005,63.53,62.88,63.0404,1265,0
+SPXE.US,D,20241118,000000,63.298,63.33,63.2031,63.2041,8659,0
+SPXE.US,D,20241119,000000,63.02,63.5065,62.96,63.5065,2087,0
+SPXE.US,D,20241120,000000,63.2386,63.5242,63.11,63.5242,2971,0
+SPXE.US,D,20241121,000000,63.36,64.01,63.3315,63.9217,2688,0
+SPXE.US,D,20241122,000000,63.95,64.0908,63.8704,64.0908,2845,0
+SPXE.US,D,20241125,000000,64.09,64.52,64.09,64.3304,5753,0
+SPXE.US,D,20241126,000000,64.54,64.7258,64.5399,64.7258,1210,0
+SPXE.US,D,20241127,000000,64.39,64.72,64.39,64.4594,1028,0
+SPXE.US,D,20241202,000000,64.9092,65.07,64.9092,65.0347,1777,0
+SPXE.US,D,20241203,000000,64.98,65.0662,64.91,65.0662,1235,0
+SPXE.US,D,20241204,000000,65.48,65.5313,65.47,65.5313,842,0
+SPXE.US,D,20241205,000000,65.5461,65.5461,65.3919,65.3919,468,0
+SPXE.US,D,20241206,000000,65.6436,65.6436,65.4989,65.5963,1475,0
+SPXE.US,D,20241209,000000,65.54,65.71,65.07,65.1175,12197,0
+SPXE.US,D,20241210,000000,65.16,65.4,65.07,65.07,2319,0
+SPXE.US,D,20241211,000000,65.4326,65.61,65.4326,65.5768,1333,0
+SPXE.US,D,20241212,000000,65.48,65.62,65.2611,65.2611,8579,0
+SPXE.US,D,20241213,000000,65.47,65.47,65.11,65.2336,3910,0
+SPXE.US,D,20241216,000000,65.45,65.689,65.42,65.5369,1397,0
+SPXE.US,D,20241217,000000,65.24,65.36,65.14,65.3218,1333,0
+SPXE.US,D,20241218,000000,65.3929,65.6,63.5986,63.5986,3281,0
+SPXE.US,D,20241219,000000,63.91,63.93,63.36,63.81,17060,0
+SPXE.US,D,20241220,000000,63.12,64.58,63.08,64.0416,31533,0
+SPXE.US,D,20241223,000000,64.09,64.3708,63.87,64.3708,2068,0
+SPXE.US,D,20241226,000000,64.88,65.19,64.88,65.0624,3453,0
+SPXE.US,D,20241227,000000,64.02,64.38,64.02,64.2821,2300,0
+SPXE.US,D,20241230,000000,63.95,63.95,63.7,63.7001,2257,0
+SPXE.US,D,20241231,000000,63.8099,63.8099,63.2668,63.2668,2352,0
+SPXE.US,D,20250102,000000,63.82,63.82,62.89,63.1171,2108,0
+SPXE.US,D,20250103,000000,63.6,63.9039,63.52,63.9039,5500,0
+SPXE.US,D,20250106,000000,64.657,64.73,64.2571,64.2571,2308,0
+SPXE.US,D,20250107,000000,64.5,64.5,63.52,63.5431,6074,0
+SPXE.US,D,20250108,000000,63.34,63.6632,63.34,63.6318,3715,0
+SPXE.US,D,20250110,000000,63.63,63.63,62.6638,62.6638,800,0
+SPXE.US,D,20250113,000000,62.34,62.6922,62.34,62.6922,5829,0
+SPXE.US,D,20250114,000000,63.0668,63.0668,62.45,62.7031,1472,0
+SPXE.US,D,20250115,000000,63.62,63.93,63.62,63.9294,1522,0
+SPXE.US,D,20250116,000000,64.02,64.11,63.68,63.8304,3982,0
+SPXE.US,D,20250117,000000,64.5156,64.53,64.3964,64.3964,769,0
+SPXE.US,D,20250121,000000,64.7275,64.9887,64.725,64.9887,2480,0
+SPXE.US,D,20250122,000000,65.2419,65.4494,65.2419,65.4494,593,0
+SPXE.US,D,20250123,000000,65.3634,65.79,65.3634,65.7845,1539,0
+SPXE.US,D,20250124,000000,65.645,65.89,65.57,65.6179,2486,0
+SPXE.US,D,20250127,000000,64.31,64.6067,64.05,64.6067,3367,0
+SPXE.US,D,20250128,000000,64.6942,65.295,64.51,65.295,1507,0
+SPXE.US,D,20250129,000000,65.12,65.12,64.84,64.9855,4506,0
+SPXE.US,D,20250130,000000,65.03,65.3224,65.03,65.3224,750,0
+SPXE.US,D,20250131,000000,65.75,65.8407,65.0279,65.0279,2556,0
+SPXE.US,D,20250203,000000,64.01,64.76,63.25,64.5553,19882,0
+SPXE.US,D,20250204,000000,64.95,64.9613,64.905,64.9613,614,0
+SPXE.US,D,20250205,000000,64.64,65.1844,64.64,65.1844,1117,0
+SPXE.US,D,20250206,000000,65.41,65.4762,65.4,65.4762,1403,0
+SPXE.US,D,20250207,000000,64.94,64.94,64.8699,64.8699,1165,0
+SPXE.US,D,20250210,000000,65.2,65.41,65.2,65.24,2275,0
+SPXE.US,D,20250212,000000,65,65.179,64.73,65.1449,968,0
+SPXE.US,D,20250213,000000,65.3,65.8398,65.3,65.8398,535,0
+SPXE.US,D,20250214,000000,65.92,65.97,65.8698,65.8698,1189,0
+SPXE.US,D,20250218,000000,65.8801,66.01,65.7608,65.9228,1370,0
+SPXE.US,D,20250219,000000,65.8398,66.145,65.8398,66.1294,1832,0
+SPXE.US,D,20250220,000000,65.8099,65.8346,65.65,65.8346,739,0
+SPXE.US,D,20250221,000000,65.46,65.93,64.731,64.731,1702,0
+SPXE.US,D,20250225,000000,64.18,64.33,63.87,64.1175,1708,0
+SPXE.US,D,20250226,000000,64.19,64.28,63.96,64.1289,1085,0
+SPXE.US,D,20250227,000000,64.0087,64.0087,63.1303,63.1303,2444,0
+SPXE.US,D,20250228,000000,63.31,64.0336,63.17,64.0336,2489,0
+SPXE.US,D,20250303,000000,63.91,63.91,62.7099,62.9175,1633,0
+SPXE.US,D,20250304,000000,61.99,62.42,61.99,62.2281,1036,0
+SPXE.US,D,20250305,000000,63.025,63.025,62.99,62.9935,1901,0
+SPXE.US,D,20250306,000000,62.5299,62.6499,61.59,61.816,4355,0
+SPXE.US,D,20250310,000000,60.81,61.04,60.1,60.3288,11487,0
+SPXE.US,D,20250311,000000,60.2506,60.35,59.71,59.9648,2755,0
+SPXE.US,D,20250312,000000,60.38,60.54,60.1236,60.2173,11648,0
+SPXE.US,D,20250313,000000,60.01,60.01,59.2943,59.2943,3506,0
+SPXE.US,D,20250314,000000,60.1,60.6081,59.77,60.6081,1904,0
+SPXE.US,D,20250317,000000,60.66,61.03,60.42,61.0033,2446,0
+SPXE.US,D,20250318,000000,60.23,60.76,60.23,60.3007,380,0
+SPXE.US,D,20250319,000000,60.49,60.9423,60.49,60.9423,2985,0
+SPXE.US,D,20250320,000000,60.9,60.9,60.8193,60.8193,2819,0
+SPXE.US,D,20250321,000000,60.6375,60.8474,60.27,60.8474,707,0
+SPXE.US,D,20250324,000000,61.7825,61.97,61.6,61.6,4333,0
+SPXE.US,D,20250326,000000,61.69,61.69,61.112,61.1634,2690,0
+SPXE.US,D,20250331,000000,59.05,60.1117,58.88,60.1117,1553,0
+SPXE.US,D,20250401,000000,59.93,60.2718,59.9299,60.2718,550,0
+SPXE.US,D,20250402,000000,60.69,60.7682,60.69,60.7682,669,0
+SPXE.US,D,20250403,000000,58.35,58.35,57.885,57.885,2323,0
+SPXE.US,D,20250404,000000,55.8,55.8,54.4946,54.4946,11971,0
+SPXE.US,D,20250407,000000,52.4,55.92,52.4,54.3223,6561,0
+SPXE.US,D,20250408,000000,56.28,59,52.76,53.49,6452,0
+SPXE.US,D,20250409,000000,53.75,58.6136,53.705,58.6136,4732,0
+SPXE.US,D,20250410,000000,57,57,56.6204,56.6204,1480,0
+SPXE.US,D,20250411,000000,56.41,57.7101,56.41,57.6787,2998,0
+SPXE.US,D,20250414,000000,58,58.41,57.87,58.1401,1679,0
+SPXE.US,D,20250415,000000,58.35,58.35,58.04,58.0527,1846,0
+SPXE.US,D,20250416,000000,57.4249,57.4249,56.6748,56.6748,447,0
+SPXE.US,D,20250417,000000,56.72,56.9196,56.71,56.7101,1374,0
+SPXE.US,D,20250423,000000,57.95,58.14,57.8346,57.8346,832,0
+SPXE.US,D,20250424,000000,58.735,58.9658,58.66,58.9658,1255,0
+SPXE.US,D,20250425,000000,59.34,59.3894,59.33,59.3894,529,0
+SPXE.US,D,20250428,000000,59.4101,59.4869,58.83,59.4869,1083,0
+SPXE.US,D,20250429,000000,59.5701,59.811,59.305,59.811,2364,0
+SPXE.US,D,20250430,000000,59.32,59.9838,58.97,59.9838,1457,0
+SPXE.US,D,20250502,000000,61.12,61.292,61.12,61.1951,1126,0
+SPXE.US,D,20250505,000000,60.65,61.02,60.65,60.8564,3792,0
+SPXE.US,D,20250508,000000,60.73,61.4889,60.73,60.9994,2194,0
+SPXE.US,D,20250509,000000,61.18,61.19,60.9486,60.9486,1658,0
+SPXE.US,D,20250512,000000,62.62,62.879,62.5399,62.879,1938,0
+SPXE.US,D,20250513,000000,63.31,63.618,63.3,63.4093,8534,0
+SPXE.US,D,20250514,000000,63.46,63.46,63.28,63.4331,4817,0
+SPXE.US,D,20250515,000000,63.78,63.8599,63.56,63.6711,2055,0
+SPXE.US,D,20250516,000000,63.82,64.18,63.82,64.1432,1515,0
+SPXE.US,D,20250519,000000,64.01,64.2649,64,64.2649,1546,0
+SPXE.US,D,20250520,000000,64.01,64.16,64.01,64.0303,916,0
+SPXE.US,D,20250521,000000,63.2216,63.2216,63.074,63.074,1284,0
+SPXE.US,D,20250522,000000,63.06,63.1888,62.97,63.026,2086,0
+SPXE.US,D,20250527,000000,63.87,63.87,63.44,63.8508,1318,0
+SPXE.US,D,20250528,000000,64.015,64.015,63.5424,63.5424,1502,0
+SPXE.US,D,20250529,000000,63.93,63.93,63.7626,63.7626,306,0
+SPXE.US,D,20250530,000000,63.5,63.8688,63.49,63.8688,3105,0
+SPXE.US,D,20250602,000000,63.5,64.0244,63.5,64.0244,4692,0
+SPXE.US,D,20250603,000000,64.16,64.48,64.1101,64.4439,1994,0
+SPXE.US,D,20250604,000000,64.595,64.595,64.4808,64.4808,741,0
+SPXE.US,D,20250605,000000,64.39,64.39,63.98,64.0989,629,0
+SPXE.US,D,20250606,000000,64.671,64.81,64.5716,64.7642,6373,0
+SPXE.US,D,20250609,000000,64.7911,64.939,64.7911,64.8731,1462,0
+SPXE.US,D,20250610,000000,65.09,65.1488,65.08,65.1488,567,0
+SPXE.US,D,20250611,000000,65.085,65.22,64.76,64.9362,2265,0
+SPXE.US,D,20250612,000000,65.14,65.1877,64.9901,65.1487,2173,0
+SPXE.US,D,20250613,000000,64.68,64.79,64.3445,64.3445,451,0
+SPXE.US,D,20250616,000000,65.14,65.14,64.9,65.0232,857,0
+SPXE.US,D,20250617,000000,64.5901,64.5901,64.4409,64.4924,2070,0
+SPXE.US,D,20250618,000000,64.62,64.67,64.4688,64.4688,846,0
+SPXE.US,D,20250620,000000,64.44,64.64,64.18,64.3048,4162,0
+SPXE.US,D,20250623,000000,65,65,64.9989,64.9989,566,0
+SPXE.US,D,20250624,000000,65.53,65.8037,65.53,65.8037,1145,0
+SPXE.US,D,20250626,000000,65.87,66.1604,65.87,66.1604,2691,0
+SPXE.US,D,20250630,000000,66.9,66.9,66.6604,66.8875,1393,0
+SPXE.US,D,20250701,000000,66.8299,66.8299,66.74,66.7969,651,0
+SPXE.US,D,20250703,000000,67.56,67.6219,67.56,67.6219,911,0
+SPXE.US,D,20250709,000000,67.27,67.4372,67.27,67.4372,248,0
+SPXE.US,D,20250710,000000,67.45,67.5888,67.45,67.5888,1248,0
+SPXE.US,D,20250714,000000,67.34,67.505,67.34,67.4977,3389,0
+SPXE.US,D,20250716,000000,67.3212,67.4877,67.1801,67.4877,4081,0
+SPXE.US,D,20250717,000000,67.94,67.94,67.8826,67.8826,344,0
+SPXE.US,D,20250722,000000,67.94,68.0662,67.82,68.0662,485,0
+SPXE.US,D,20250723,000000,68.26,68.5264,68.26,68.5264,1850,0
+SPXE.US,D,20250724,000000,68.7555,68.93,68.6615,68.6615,2420,0
+SPXE.US,D,20250728,000000,68.9,68.9,68.8615,68.8615,335,0
+SPXE.US,D,20250731,000000,69.02,69.15,68.3116,68.3116,603,0
+SPXE.US,D,20250801,000000,67.5899,67.5899,67.2804,67.2804,2169,0
+SPXE.US,D,20250804,000000,68.09,68.29,68.09,68.2686,4099,0
+SPXE.US,D,20250805,000000,68.2,68.31,67.97,68.0251,1375,0
+SPXE.US,D,20250806,000000,68.59,68.59,68.05,68.523,439,0
+SPXE.US,D,20250807,000000,68.38,68.4135,68.3201,68.4135,642,0
+SPXE.US,D,20250811,000000,69.1688,69.1688,68.8119,68.8119,519,0
+SPXE.US,D,20250813,000000,69.7401,69.97,69.68,69.8763,3128,0
+SPXE.US,D,20250814,000000,69.78,69.9351,69.78,69.9351,319,0
+SPXE.US,D,20250815,000000,69.83,70.17,69.7039,69.7039,1868,0
+SPXE.US,D,20250818,000000,69.65,69.7482,69.65,69.7482,600,0
+SPXE.US,D,20250820,000000,68.82,69.1155,68.76,69.1155,2086,0
+SPXE.US,D,20250827,000000,69.9496,70.0351,69.93,69.9952,1124,0
+SPXE.US,D,20250828,000000,69.82,70.25,69.82,70.2064,1496,0
+SPXE.US,D,20250829,000000,69.71,69.71,69.6586,69.6586,1426,0
+SPXE.US,D,20250903,000000,69.3033,69.67,69.3033,69.5641,2320,0
+SPXE.US,D,20250904,000000,69.65,70.2017,69.65,70.2017,1902,0
+SPXE.US,D,20250910,000000,70.77,70.95,70.624,70.624,7225,0
+SPXE.US,D,20250911,000000,71.04,71.23,71.04,71.2203,5519,0
+SPXE.US,D,20250912,000000,71.23,71.3099,71.229,71.229,1565,0
+SPXE.US,D,20250915,000000,71.45993,71.5298,71.45993,71.5298,381,0
+SPXE.US,D,20250916,000000,71.5,71.51,71.4676,71.4676,715,0
+SPXE.US,D,20250918,000000,71.77,71.82,71.7283,71.7283,358,0
+SPXE.US,D,20250922,000000,72.15,72.4694,72.15,72.4694,2535,0
+SPXE.US,D,20250923,000000,72.38,72.38,71.97,72.0024,1518,0
+SPXE.US,D,20250924,000000,71.78,71.78,71.544,71.544,770,0
+SPXE.US,D,20250925,000000,71.095,71.1752,71.095,71.1752,504,0
+SPXE.US,D,20250926,000000,71.585,71.6001,71.48,71.5763,946,0
+SPXE.US,D,20250930,000000,71.815,72.1624,71.7964,72.1624,748,0
+SPXE.US,D,20251001,000000,72.33,72.4354,71.77,72.4354,1408,0
+SPXE.US,D,20251002,000000,72.44,72.4725,72.39,72.4725,1554,0
+SPXE.US,D,20251003,000000,72.74,72.79,72.4404,72.4774,2472,0
+SPXE.US,D,20251007,000000,72.83,72.83,72.4843,72.4843,459,0
+SPXE.US,D,20251008,000000,72.85,72.94,72.85,72.9077,1551,0
+SPXE.US,D,20251009,000000,72.7,72.7,72.64,72.6991,620,0
+SPXE.US,D,20251010,000000,72.25,72.25,70.775,70.7805,2474,0
+SPXE.US,D,20251014,000000,72.13,72.13,71.7505,71.7505,967,0
+SPXE.US,D,20251015,000000,72.5688,72.5688,71.986,71.986,1009,0
+SPXE.US,D,20251016,000000,72.39,72.39,71.61,71.6106,623,0
+SPXE.US,D,20251017,000000,71.88,72.0186,71.835,72.0186,587,0
+SPXE.US,D,20251020,000000,72.79,72.79,72.22,72.7741,2378,0
+SPXE.US,D,20251022,000000,72.3104,72.3341,72.3104,72.3341,460,0
+SPXE.US,D,20251023,000000,72.792,72.792,72.25,72.7427,536,0
+SPXE.US,D,20251027,000000,73.74,74.2364,68.35,74.2364,6085,0
+SPXE.US,D,20251028,000000,74.325,74.61,74.3,74.4636,709,0
+SPXE.US,D,20251029,000000,74.6099,74.6099,74.3735,74.3735,431,0
+SPXE.US,D,20251030,000000,74.0501,74.0501,73.6775,73.6775,968,0
+SPXE.US,D,20251031,000000,74.05,74.46,73.932,73.932,574,0
+SPXE.US,D,20251103,000000,73.94,74.22,73.94,73.9704,515,0
+SPXE.US,D,20251104,000000,73.175,73.175,73.0968,73.0968,894,0
+SPXE.US,D,20251105,000000,73.63,73.63,73.4386,73.4386,291,0
+SPXE.US,D,20251106,000000,72.81,72.97,72.5486,72.5486,4277,0
+SPXE.US,D,20251107,000000,71.8401,72.5445,71.8401,72.5445,693,0
+SPXE.US,D,20251110,000000,73.3,73.7859,73.3,73.7514,1941,0
+SPXE.US,D,20251111,000000,73.695,73.8614,73.695,73.8614,1221,0
+SPXE.US,D,20251112,000000,74.12,74.12,73.81,73.9323,16184,0
+SPXE.US,D,20251113,000000,73.0901,73.0901,72.6378,72.6378,499,0
+SPXE.US,D,20251114,000000,73.0409,73.0409,72.07,72.6044,968,0
+SPXE.US,D,20251117,000000,72.652,72.652,71.9416,71.9416,1771,0
+SPXE.US,D,20251118,000000,71.8,71.8001,71.4384,71.4384,349,0
+SPXE.US,D,20251119,000000,71.2742,71.6813,71.2742,71.6813,2022,0
+SPXE.US,D,20251120,000000,70.94,72.59,70.592,70.592,938,0
+SPXE.US,D,20251121,000000,71.34,71.7,71.041,71.1992,1448,0
+SPXE.US,D,20251124,000000,71.91,72.4115,71.91,72.4115,329,0
+SPXE.US,D,20251125,000000,72.49,73.112,72.28,73.112,15945,0
+SPXE.US,D,20251126,000000,73.65,73.65,73.62,73.6208,1393,0
+SPXE.US,D,20251128,000000,73.9798,73.9798,73.875,73.9166,373,0
+SPXE.US,D,20251201,000000,73.89,73.89,73.5185,73.5185,1602,0
+SPXE.US,D,20251202,000000,73.58,73.95,73.58,73.779,1902,0
+SPXE.US,D,20251203,000000,74.0265,74.085,73.9662,73.9662,556,0
+SPXE.US,D,20251205,000000,74.1697,74.17,74.1445,74.1445,928,0
+SPXE.US,D,20251208,000000,74.51,74.51,73.8778,73.8778,1420,0
+SPXE.US,D,20251209,000000,73.9102,74.08,73.82,73.8746,3140,0
+SPXE.US,D,20251210,000000,73.77,74.3835,73.75,74.3835,915,0
+SPXE.US,D,20251211,000000,74.41,74.4983,74.41,74.4983,1249,0
+SPXE.US,D,20251212,000000,73.5,73.721,73.5,73.721,1335,0
+SPXE.US,D,20251215,000000,73.83,73.83,73.64,73.6797,1289,0
+SPXE.US,D,20251216,000000,73.65,73.65,73.07,73.6153,1061,0
+SPXE.US,D,20251217,000000,72.71,72.71,72.55,72.55,688,0
+SPXE.US,D,20251218,000000,73.28,73.44,73.2785,73.2785,1297,0
+SPXE.US,D,20251222,000000,74.19,74.435,74.19,74.4129,600,0
+SPXE.US,D,20251223,000000,74.54,74.6996,74.54,74.6996,2202,0
+SPXE.US,D,20251224,000000,74.7299,74.765,74.65,74.765,377,0
+SPXE.US,D,20251226,000000,74.77,74.77,74.7495,74.7495,402,0
+SPXE.US,D,20251229,000000,74.5,74.64,74.27,74.4798,1594,0
+SPXE.US,D,20251231,000000,74.225,74.2792,73.8807,73.8807,2707,0
+SPXE.US,D,20260102,000000,74.08,74.08,73.8461,73.8461,1609,0
+SPXE.US,D,20260105,000000,74.5,74.53,74.3362,74.3362,2336,0
+SPXE.US,D,20260106,000000,74.62,74.9223,74.62,74.9223,691,0
+SPXE.US,D,20260107,000000,75.106,75.106,74.6608,74.6608,2111,0
+SPXE.US,D,20260108,000000,74.495,74.635,74.44,74.621,2707,0
+SPXE.US,D,20260109,000000,74.9196,75.1176,74.9196,75.1176,896,0
+SPXE.US,D,20260112,000000,74.99,75.2505,74.99,75.2505,402,0
+SPXE.US,D,20260113,000000,75,75.02,74.925,75.02,934,0
+SPXE.US,D,20260114,000000,74.5,74.583,74.5,74.583,720,0
+SPXE.US,D,20260115,000000,75.12,75.14,74.8273,74.8273,1984,0
+SPXE.US,D,20260120,000000,73.975,73.975,73.205,73.2082,738,0
+SPXE.US,D,20260121,000000,73.6299,74.3,73.6299,74.0473,7995,0
+SPXE.US,D,20260122,000000,74.66,74.66,74.4156,74.4614,1065,0
+SPXE.US,D,20260123,000000,74.66,74.67,74.36,74.4728,3063,0
+SPXE.US,D,20260126,000000,74.9899,74.9899,74.8622,74.8622,741,0
+SPXE.US,D,20260127,000000,75.17,75.22,75.1337,75.1337,685,0
+SPXE.US,D,20260128,000000,74.99,75.1313,74.99,75.1313,487,0
+SPXE.US,D,20260130,000000,74.67,74.67,74.6195,74.6195,805,0
+SPXE.US,D,20260202,000000,75.15,75.15,75.1048,75.1048,375,0
+SPXE.US,D,20260203,000000,74.4801,74.4801,74.18,74.36,824,0
+SPXE.US,D,20260204,000000,74.45,74.45,73.51,73.51,12368,0
+SPXE.US,D,20260205,000000,73.36,73.36,72.9893,72.9893,918,0
+SPXE.US,D,20260206,000000,74.08,74.46,73.95,74.46,4079,0
+SPXE.US,D,20260209,000000,74.53,74.7769,74.53,74.7769,2559,0
+SPXE.US,D,20260210,000000,74.94,75.01,74.5014,74.5014,792,0
+SPXE.US,D,20260211,000000,74.56,74.56,74.4797,74.4797,519,0
+SPXE.US,D,20260212,000000,74.5399,74.56,73.2991,73.2991,1778,0
+SPXE.US,D,20260213,000000,73.74,73.74,73.2735,73.2735,273,0
+SPXE.US,D,20260217,000000,73.0099,73.4949,73.0099,73.4156,1249,0
+SPXE.US,D,20260218,000000,74.11,74.11,74.11,74.11,729,0
diff --git a/daily/us/nyse etfs/2/spxs.us.txt b/daily/us/nyse etfs/2/spxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ac576389381ad6248b2cfe3b42398ff2c85d0b8
--- /dev/null
+++ b/daily/us/nyse etfs/2/spxs.us.txt	
@@ -0,0 +1,4347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXS.US,D,20081105,000000,678218,756900,665404,753539,1.24201,0
+SPXS.US,D,20081106,000000,813055,872681,757225,866606,11.4039,0
+SPXS.US,D,20081107,000000,849805,865416,794083,801672,30.8245,0
+SPXS.US,D,20081110,000000,754949,859884,735978,819342,22.3562,0
+SPXS.US,D,20081111,000000,870186,925801,826500,869969,32.5182,0
+SPXS.US,D,20081112,000000,944125,1020130,913872,1008190,32.6311,0
+SPXS.US,D,20081113,000000,1009270,1141520,802215,802973,90.5541,0
+SPXS.US,D,20081114,000000,870835,914958,791374,907259,94.1672,0
+SPXS.US,D,20081117,000000,955175,982150,878100,974914,109.41,0
+SPXS.US,D,20081118,000000,989543,1060330,922220,952683,147.348,0
+SPXS.US,D,20081119,000000,965032,1127440,931548,1114430,202.109,0
+SPXS.US,D,20081120,000000,1181530,1376120,1068460,1315210,233.047,0
+SPXS.US,D,20081121,000000,1246780,1426430,1099780,1108880,237.563,0
+SPXS.US,D,20081124,000000,1025960,1071380,833218,917776,256.306,0
+SPXS.US,D,20081125,000000,845469,940656,834737,867886,306.325,0
+SPXS.US,D,20081126,000000,920380,921350,770126,770668,293.115,0
+SPXS.US,D,20081128,000000,784868,787252,749747,751263,72.2626,0
+SPXS.US,D,20081201,000000,813055,944125,810126,940317,238.918,0
+SPXS.US,D,20081202,000000,891216,939896,829422,833651,406.251,0
+SPXS.US,D,20081203,000000,903899,903899,765463,770992,619.652,0
+SPXS.US,D,20081204,000000,810886,871269,755381,831375,589.844,0
+SPXS.US,D,20081205,000000,876256,918968,738469,738469,633.427,0
+SPXS.US,D,20081208,000000,684485,700094,637433,669415,448.141,0
+SPXS.US,D,20081209,000000,684809,712018,642746,699877,541.405,0
+SPXS.US,D,20081210,000000,679279,708982,654367,675812,379.491,0
+SPXS.US,D,20081211,000000,693807,744758,661824,731099,379.266,0
+SPXS.US,D,20081212,000000,799396,802215,703455,711150,384.911,0
+SPXS.US,D,20081215,000000,699661,769367,697926,739338,221.417,0
+SPXS.US,D,20081216,000000,721231,722100,626053,629086,275.162,0
+SPXS.US,D,20081217,000000,650444,661393,613042,644480,312.197,0
+SPXS.US,D,20081218,000000,631471,700418,628762,679391,323.149,0
+SPXS.US,D,20081219,000000,670065,687735,636569,677546,309.148,0
+SPXS.US,D,20081222,000000,674400,747902,673858,712236,302.148,0
+SPXS.US,D,20081223,000000,700418,739878,689687,729147,249.532,0
+SPXS.US,D,20081224,000000,723077,737170,714403,719608,96.4254,0
+SPXS.US,D,20081226,000000,704648,722968,702263,705080,66.9558,0
+SPXS.US,D,20081229,000000,705189,743999,701395,711910,163.833,0
+SPXS.US,D,20081230,000000,697709,710069,661285,664863,205.948,0
+SPXS.US,D,20081231,000000,659658,662803,617053,633099,167.446,0
+SPXS.US,D,20090102,000000,627246,640252,567187,577595,296.389,0
+SPXS.US,D,20090105,000000,582147,595156,561875,578244,306.438,0
+SPXS.US,D,20090106,000000,561009,578027,545505,562634,302.035,0
+SPXS.US,D,20090107,000000,590820,620522,583773,612175,393.154,0
+SPXS.US,D,20090108,000000,623123,631579,602638,603719,432.108,0
+SPXS.US,D,20090109,000000,599058,646107,597755,638843,397.331,0
+SPXS.US,D,20090112,000000,649470,701289,646107,688388,430.075,0
+SPXS.US,D,20090113,000000,697276,706596,671041,683075,492.515,0
+SPXS.US,D,20090114,000000,720802,764378,716354,751153,639.298,0
+SPXS.US,D,20090115,000000,757225,820753,722427,745625,770.952,0
+SPXS.US,D,20090116,000000,707682,780966,704648,728389,686.156,0
+SPXS.US,D,20090120,000000,749095,845577,742590,844275,676.559,0
+SPXS.US,D,20090121,000000,801780,848285,730663,737277,706.141,0
+SPXS.US,D,20090122,000000,778041,811754,736086,769692,818.826,0
+SPXS.US,D,20090123,000000,824328,832784,735652,758851,793.308,0
+SPXS.US,D,20090126,000000,746599,768284,698253,746060,579.23,0
+SPXS.US,D,20090127,000000,734569,748334,708223,719282,542.647,0
+SPXS.US,D,20090128,000000,674945,682857,636675,648491,591.876,0
+SPXS.US,D,20090129,000000,678630,712886,672775,710069,535.195,0
+SPXS.US,D,20090130,000000,702154,769258,692614,753214,683.559,0
+SPXS.US,D,20090202,000000,788879,796684,744976,759176,595.941,0
+SPXS.US,D,20090203,000000,746386,770992,714077,726329,599.893,0
+SPXS.US,D,20090204,000000,715487,746817,689147,737712,641.782,0
+SPXS.US,D,20090205,000000,757331,769692,687846,704539,815.326,0
+SPXS.US,D,20090206,000000,696192,700094,636675,644046,751.193,0
+SPXS.US,D,20090209,000000,644697,657164,626269,639387,419.01,0
+SPXS.US,D,20090210,000000,659119,740856,641338,726979,1000.27,0
+SPXS.US,D,20090211,000000,717764,745841,702046,714403,759.887,0
+SPXS.US,D,20090212,000000,749636,778907,707355,712561,1046.11,0
+SPXS.US,D,20090213,000000,715706,734459,698142,731747,687.398,0
+SPXS.US,D,20090217,000000,797554,828124,790399,828124,947.318,0
+SPXS.US,D,20090218,000000,806548,857069,805575,834412,1022.29,0
+SPXS.US,D,20090219,000000,809477,867256,798961,861838,1046.45,0
+SPXS.US,D,20090220,000000,911054,942484,857392,893277,1353.9,0
+SPXS.US,D,20090223,000000,856634,986523,856418,977195,1304.22,0
+SPXS.US,D,20090224,000000,957994,977399,854901,868233,1155.07,0
+SPXS.US,D,20090225,000000,883844,931437,839723,891325,1453.72,0
+SPXS.US,D,20090226,000000,858695,938049,840590,933174,1077.05,0
+SPXS.US,D,20090227,000000,990084,999516,932529,981955,1110.58,0
+SPXS.US,D,20090302,000000,1049390,1139250,1033880,1126890,1219.54,0
+SPXS.US,D,20090303,000000,1081350,1178060,1078000,1154330,1185.44,0
+SPXS.US,D,20090304,000000,1096430,1135350,1014470,1068050,1216.04,0
+SPXS.US,D,20090305,000000,1142390,1230420,1107490,1195300,1361.13,0
+SPXS.US,D,20090306,000000,1167990,1290050,1115640,1192600,1240.77,0
+SPXS.US,D,20090309,000000,1249610,1257510,1139580,1233450,1069.48,0
+SPXS.US,D,20090310,000000,1153240,1167220,1004510,1008190,1157.55,0
+SPXS.US,D,20090311,000000,974573,1022610,944444,995931,1102.9,0
+SPXS.US,D,20090312,000000,995059,1020210,862488,874953,842.763,0
+SPXS.US,D,20090313,000000,853601,899348,821511,849261,1000.95,0
+SPXS.US,D,20090316,000000,823896,864547,793323,861187,811.148,0
+SPXS.US,D,20090317,000000,858477,878206,781509,784652,791.614,0
+SPXS.US,D,20090318,000000,794952,815983,700636,728822,984.691,0
+SPXS.US,D,20090319,000000,701721,759719,700310,752673,791.84,0
+SPXS.US,D,20090320,000000,742482,807200,738797,800370,723.981,0
+SPXS.US,D,20090323,000000,739013,749421,633099,633099,796.583,0
+SPXS.US,D,20090324,000000,654888,669089,627786,661285,652.396,0
+SPXS.US,D,20090325,000000,651638,706056,615536,651527,875.959,0
+SPXS.US,D,20090326,000000,627026,646215,601985,605455,810.358,0
+SPXS.US,D,20090327,000000,627571,643678,618679,637326,636.814,0
+SPXS.US,D,20090330,000000,684917,723725,683615,701503,548.857,0
+SPXS.US,D,20090331,000000,681990,696083,643720,685570,740.805,0
+SPXS.US,D,20090401,000000,710284,716572,636025,643505,856.199,0
+SPXS.US,D,20090402,000000,592660,602527,559924,588545,955.56,0
+SPXS.US,D,20090403,000000,586157,601985,566104,567078,712.126,0
+SPXS.US,D,20090406,000000,586048,606428,576294,581495,650.815,0
+SPXS.US,D,20090407,000000,610334,624425,600470,622476,607.232,0
+SPXS.US,D,20090408,000000,613694,624318,593639,599058,727.82,0
+SPXS.US,D,20090409,000000,554719,561658,528486,528702,716.529,0
+SPXS.US,D,20090413,000000,545070,551470,515370,526859,587.134,0
+SPXS.US,D,20090414,000000,547347,560358,530004,557755,747.579,0
+SPXS.US,D,20090415,000000,566428,570763,534555,535965,731.659,0
+SPXS.US,D,20090416,000000,525450,545614,500841,510231,770.839,0
+SPXS.US,D,20090417,000000,507239,518946,492170,502035,717.432,0
+SPXS.US,D,20090420,000000,527509,566210,526099,564369,783.937,0
+SPXS.US,D,20090421,000000,579220,580845,530654,532496,943.14,0
+SPXS.US,D,20090422,000000,548974,550816,505718,539327,1085.85,0
+SPXS.US,D,20090423,000000,535206,557321,523823,525776,1043.29,0
+SPXS.US,D,20090424,000000,515043,520115,488048,500841,1031.88,0
+SPXS.US,D,20090427,000000,517101,519920,493902,513308,960.528,0
+SPXS.US,D,20090428,000000,528596,532820,500841,516888,855.635,0
+SPXS.US,D,20090429,000000,502251,505503,467561,483495,995.756,0
+SPXS.US,D,20090430,000000,465066,489895,456178,483495,907.122,0
+SPXS.US,D,20090501,000000,481653,493794,469728,474065,718.11,0
+SPXS.US,D,20090504,000000,464527,466586,425498,425715,932.527,0
+SPXS.US,D,20090505,000000,429619,439702,424091,428319,808.551,0
+SPXS.US,D,20090506,000000,414659,430378,406742,409563,898.315,0
+SPXS.US,D,20090507,000000,396663,434495,394928,426585,1090.48,0
+SPXS.US,D,20090508,000000,410538,419427,392977,394862,1120.18,0
+SPXS.US,D,20090511,000000,411948,420729,406852,415851,699.367,0
+SPXS.US,D,20090512,000000,412490,438289,409563,422028,1098.16,0
+SPXS.US,D,20090513,000000,441437,458019,437096,454878,1093.42,0
+SPXS.US,D,20090514,000000,455202,459540,433628,444142,996.434,0
+SPXS.US,D,20090515,000000,444142,462683,434823,454444,1073.21,0
+SPXS.US,D,20090518,000000,441001,443604,412274,412815,1000.61,0
+SPXS.US,D,20090519,000000,414118,419643,403057,414549,790.824,0
+SPXS.US,D,20090520,000000,403818,423331,390592,422028,1022.51,0
+SPXS.US,D,20090521,000000,437206,453685,431893,440350,999.483,0
+SPXS.US,D,20090522,000000,437317,448372,428752,442629,781.114,0
+SPXS.US,D,20090526,000000,452708,452927,405444,409019,947.995,0
+SPXS.US,D,20090527,000000,406959,431657,402298,428969,926.655,0
+SPXS.US,D,20090528,000000,418019,438507,407286,410321,1109.45,0
+SPXS.US,D,20090529,000000,405878,415199,387123,391133,756.499,0
+SPXS.US,D,20090601,000000,376066,379209,355900,361215,967.529,0
+SPXS.US,D,20090602,000000,364573,367935,353624,359913,810.019,0
+SPXS.US,D,20090603,000000,368801,384087,367719,374112,873.7,0
+SPXS.US,D,20090604,000000,370103,378343,361647,362947,696.996,0
+SPXS.US,D,20090605,000000,351132,371728,349505,363163,964.142,0
+SPXS.US,D,20090608,000000,370103,380510,357418,366416,812.164,0
+SPXS.US,D,20090609,000000,362623,368778,355575,360237,759.548,0
+SPXS.US,D,20090610,000000,351346,377582,351346,364573,944.495,0
+SPXS.US,D,20090611,000000,362516,362516,344735,357852,986.837,0
+SPXS.US,D,20090612,000000,363163,368801,355467,355467,740.24,0
+SPXS.US,D,20090615,000000,368911,387015,368153,381267,861.845,0
+SPXS.US,D,20090616,000000,377365,398179,375955,397746,952.06,0
+SPXS.US,D,20090617,000000,397855,408479,388749,398397,1194.81,0
+SPXS.US,D,20090618,000000,396989,403275,385170,391891,884.427,0
+SPXS.US,D,20090619,000000,379968,392650,378015,386798,807.986,0
+SPXS.US,D,20090622,000000,398613,421163,397530,420729,992.256,0
+SPXS.US,D,20090623,000000,418887,427775,413032,420079,1016.08,0
+SPXS.US,D,20090624,000000,409670,416284,396229,409888,998.805,0
+SPXS.US,D,20090625,000000,415526,417086,381595,382894,1370.61,0
+SPXS.US,D,20090626,000000,386581,391674,379099,384413,777.614,0
+SPXS.US,D,20090629,000000,380510,387556,372595,374005,779.872,0
+SPXS.US,D,20090630,000000,374332,390159,369451,381051,1075.81,0
+SPXS.US,D,20090701,000000,376932,377910,365984,376932,1001.85,0
+SPXS.US,D,20090702,000000,391785,407612,391242,407177,1174.26,0
+SPXS.US,D,20090706,000000,420620,424414,407502,407937,1189.51,0
+SPXS.US,D,20090707,000000,410755,433305,409128,432110,1414.88,0
+SPXS.US,D,20090708,000000,426040,449565,423005,434495,1891.13,0
+SPXS.US,D,20090709,000000,424630,435147,420620,431461,1208.02,0
+SPXS.US,D,20090710,000000,438942,443387,426585,434280,1323.31,0
+SPXS.US,D,20090713,000000,428425,440566,402517,402949,1036.96,0
+SPXS.US,D,20090714,000000,399589,407937,394275,394492,1187.25,0
+SPXS.US,D,20090715,000000,379209,381051,357852,360456,1181.94,0
+SPXS.US,D,20090716,000000,363925,365766,345605,348855,1108.32,0
+SPXS.US,D,20090717,000000,350805,356768,347771,349505,872.797,0
+SPXS.US,D,20090720,000000,342675,348855,336606,338664,923.607,0
+SPXS.US,D,20090721,000000,330425,346361,329775,333894,1137.68,0
+SPXS.US,D,20090722,000000,340506,340941,327629,333025,1184.2,0
+SPXS.US,D,20090723,000000,332810,333568,306576,309828,1399.18,0
+SPXS.US,D,20090724,000000,315356,319800,305492,305601,1085.97,0
+SPXS.US,D,20090727,000000,307118,313297,302564,303973,983.449,0
+SPXS.US,D,20090728,000000,310371,315790,303540,306251,1355.71,0
+SPXS.US,D,20090729,000000,312430,316766,308200,310044,1269.56,0
+SPXS.US,D,20090730,000000,299529,301697,289773,300722,1426.73,0
+SPXS.US,D,20090731,000000,301049,303433,293459,299638,1233.43,0
+SPXS.US,D,20090803,000000,289773,294653,283483,284895,1056.72,0
+SPXS.US,D,20090804,000000,287930,289666,280017,280992,1121.08,0
+SPXS.US,D,20090805,000000,281099,291072,280123,283700,1024.88,0
+SPXS.US,D,20090806,000000,280339,292050,278282,288363,896.621,0
+SPXS.US,D,20090807,000000,279692,284027,269500,276331,1223.49,0
+SPXS.US,D,20090810,000000,279582,283810,276114,278822,724.433,0
+SPXS.US,D,20090811,000000,282076,291072,281317,288819,911.864,0
+SPXS.US,D,20090812,000000,290206,290532,272753,278715,1188.26,0
+SPXS.US,D,20090813,000000,275137,283700,272536,272644,1010.09,0
+SPXS.US,D,20090814,000000,273401,287823,272644,279582,951.383,0
+SPXS.US,D,20090817,000000,296060,301914,295083,300396,926.204,0
+SPXS.US,D,20090818,000000,298443,300159,289989,292700,872.91,0
+SPXS.US,D,20090819,000000,300504,300829,282616,284568,1137.34,0
+SPXS.US,D,20090820,000000,283596,286088,274595,276765,820.407,0
+SPXS.US,D,20090821,000000,270043,271451,259094,260934,1012.12,0
+SPXS.US,D,20090824,000000,256927,263539,253022,261152,871.216,0
+SPXS.US,D,20090825,000000,257901,261046,252047,259094,981.53,0
+SPXS.US,D,20090826,000000,261478,264081,255624,259200,1081.56,0
+SPXS.US,D,20090827,000000,259635,268849,255083,256819,1128.08,0
+SPXS.US,D,20090828,000000,251397,262562,249879,257576,744.87,0
+SPXS.US,D,20090831,000000,265273,269175,263627,263864,724.771,0
+SPXS.US,D,20090901,000000,268308,283483,258225,281751,1272.72,0
+SPXS.US,D,20090902,000000,285763,287281,280123,285437,700.157,0
+SPXS.US,D,20090903,000000,280017,287063,276545,277415,702.189,0
+SPXS.US,D,20090904,000000,276331,278715,265597,266247,796.357,0
+SPXS.US,D,20090908,000000,258443,262889,257576,258551,659.396,0
+SPXS.US,D,20090909,000000,257034,259527,249119,251613,929.478,0
+SPXS.US,D,20090910,000000,251613,255624,243375,244241,690.221,0
+SPXS.US,D,20090911,000000,242614,247603,240012,243914,640.089,0
+SPXS.US,D,20090914,000000,249879,250207,238823,239580,730.078,0
+SPXS.US,D,20090915,000000,238390,242942,233617,236329,996.66,0
+SPXS.US,D,20090916,000000,233293,235783,224945,225162,1010.77,0
+SPXS.US,D,20090917,000000,226029,230367,220390,226787,1410.25,0
+SPXS.US,D,20090918,000000,223863,228521,223318,226355,1035.04,0
+SPXS.US,D,20090921,000000,231234,239146,226224,228090,851.231,0
+SPXS.US,D,20090922,000000,223428,226894,221691,223318,725.675,0
+SPXS.US,D,20090923,000000,222016,230473,217900,229281,1242.12,0
+SPXS.US,D,20090924,000000,227872,240664,226787,237521,1269.45,0
+SPXS.US,D,20090925,000000,239687,243914,235568,241423,1073.21,0
+SPXS.US,D,20090928,000000,238495,238929,226894,228739,645.96,0
+SPXS.US,D,20090929,000000,227114,231558,223643,229605,841.86,0
+SPXS.US,D,20090930,000000,227764,238929,227005,232099,1221.01,0
+SPXS.US,D,20091001,000000,234267,250638,234051,250119,1286.38,0
+SPXS.US,D,20091002,000000,257465,258010,249335,254216,1165.34,0
+SPXS.US,D,20091005,000000,250638,253130,240337,241748,777.275,0
+SPXS.US,D,20091006,000000,236978,237521,227592,232208,1073.77,0
+SPXS.US,D,20091007,000000,233398,234812,229476,229826,807.761,0
+SPXS.US,D,20091008,000000,223969,227546,220607,224621,882.62,0
+SPXS.US,D,20091009,000000,224294,225920,220175,220175,574.488,0
+SPXS.US,D,20091012,000000,216815,220067,214538,217360,486.982,0
+SPXS.US,D,20091013,000000,219525,223210,217684,218657,767.79,0
+SPXS.US,D,20091014,000000,210852,213995,206841,207709,906.557,0
+SPXS.US,D,20091015,000000,210527,210961,205217,205322,823.794,0
+SPXS.US,D,20091016,000000,210092,213780,207925,209660,942.35,0
+SPXS.US,D,20091019,000000,208900,210852,202719,204435,807.196,0
+SPXS.US,D,20091020,000000,203046,211069,203046,207817,997.789,0
+SPXS.US,D,20091021,000000,209228,214105,201747,213563,1171.1,0
+SPXS.US,D,20091022,000000,214214,218331,205432,207277,1322.85,0
+SPXS.US,D,20091023,000000,205106,216815,204890,214365,1360.68,0
+SPXS.US,D,20091026,000000,214105,223428,207058,221691,1424.81,0
+SPXS.US,D,20091027,000000,220935,226679,218657,224945,1236.14,0
+SPXS.US,D,20091028,000000,227220,239364,225162,239038,1365.76,0
+SPXS.US,D,20091029,000000,233617,234812,222234,223428,1075.81,0
+SPXS.US,D,20091030,000000,225054,243594,223536,241530,1761.51,0
+SPXS.US,D,20091102,000000,239364,246735,230041,237738,1534.9,0
+SPXS.US,D,20091103,000000,241967,243269,233725,234376,1237.04,0
+SPXS.US,D,20091104,000000,228739,234920,223643,233617,1160.38,0
+SPXS.US,D,20091105,000000,228413,229716,219743,220067,999.708,0
+SPXS.US,D,20091106,000000,224077,224945,216490,218223,915.026,0
+SPXS.US,D,20091109,000000,212803,213454,203266,203266,946.979,0
+SPXS.US,D,20091110,000000,204239,206516,201313,203046,977.578,0
+SPXS.US,D,20091111,000000,198712,202938,196216,200011,932.865,0
+SPXS.US,D,20091112,000000,201204,207925,197734,206296,1082.13,0
+SPXS.US,D,20091113,000000,204780,208033,200337,202506,991.466,0
+SPXS.US,D,20091116,000000,198386,198926,191340,193854,1000.16,0
+SPXS.US,D,20091117,000000,195460,197519,192965,193268,795.115,0
+SPXS.US,D,20091118,000000,193832,197086,192638,193507,706.141,0
+SPXS.US,D,20091119,000000,197734,205084,197519,201638,936.93,0
+SPXS.US,D,20091120,000000,204890,206296,202071,203372,758.193,0
+SPXS.US,D,20091123,000000,196107,197625,191773,196000,802.341,0
+SPXS.US,D,20091124,000000,195460,200337,194915,195784,823.229,0
+SPXS.US,D,20091125,000000,194481,196433,192638,193291,435.269,0
+SPXS.US,D,20091127,000000,208791,209551,198820,202613,647.767,0
+SPXS.US,D,20091130,000000,202613,205974,199795,200445,939.075,0
+SPXS.US,D,20091201,000000,194808,196216,191122,193397,817.697,0
+SPXS.US,D,20091202,000000,192747,194592,188955,192422,761.693,0
+SPXS.US,D,20091203,000000,190904,197842,187980,197300,965.609,0
+SPXS.US,D,20091204,000000,189169,199143,186460,193724,1361.13,0
+SPXS.US,D,20091207,000000,194374,196326,190904,194592,840.053,0
+SPXS.US,D,20091208,000000,198602,202830,197411,200771,984.465,0
+SPXS.US,D,20091209,000000,200880,204218,197842,198820,922.591,0
+SPXS.US,D,20091210,000000,195025,196216,192747,195134,659.058,0
+SPXS.US,D,20091211,000000,192747,195242,191340,192315,531.017,0
+SPXS.US,D,20091214,000000,188413,191122,187760,188087,403.993,0
+SPXS.US,D,20091215,000000,190254,192208,187868,190471,407.945,0
+SPXS.US,D,20091216,000000,188087,190471,186354,189062,425.107,0
+SPXS.US,D,20091217,000000,193617,196541,192208,195889,578.665,0
+SPXS.US,D,20091218,000000,192747,197625,192208,192532,486.53,0
+SPXS.US,D,20091221,000000,189713,189713,184835,186676,488.45,0
+SPXS.US,D,20091222,000000,185268,185918,183316,184400,367.297,0
+SPXS.US,D,20091223,000000,183100,185290,182125,182665,269.065,0
+SPXS.US,D,20091224,000000,181799,181799,179630,179740,169.93,0
+SPXS.US,D,20091228,000000,178114,181148,177789,179196,217.465,0
+SPXS.US,D,20091229,000000,177462,180065,177462,180065,174.333,0
+SPXS.US,D,20091230,000000,181799,182015,179740,180391,253.37,0
+SPXS.US,D,20091231,000000,178982,185593,178982,185463,231.014,0
+SPXS.US,D,20100104,000000,180932,180932,175944,176271,494.434,0
+SPXS.US,D,20100105,000000,176599,178655,174428,174643,413.139,0
+SPXS.US,D,20100106,000000,175187,175404,172799,173886,404.445,0
+SPXS.US,D,20100107,000000,174861,176489,171283,171718,612.877,0
+SPXS.US,D,20100108,000000,173560,174318,169767,169874,369.217,0
+SPXS.US,D,20100111,000000,167707,171390,167380,169333,290.066,0
+SPXS.US,D,20100112,000000,172799,176163,171826,174213,515.21,0
+SPXS.US,D,20100113,000000,172909,175730,168357,169658,615.813,0
+SPXS.US,D,20100114,000000,170307,170524,167707,168465,334.553,0
+SPXS.US,D,20100115,000000,169333,175944,168790,173991,493.079,0
+SPXS.US,D,20100119,000000,174318,174535,167489,167814,546.26,0
+SPXS.US,D,20100120,000000,171175,176599,171064,172476,531.356,0
+SPXS.US,D,20100121,000000,172691,182665,170741,182015,853.038,0
+SPXS.US,D,20100122,000000,184507,194808,182558,194051,1034.25,0
+SPXS.US,D,20100125,000000,188846,193397,188087,191230,877.991,0
+SPXS.US,D,20100126,000000,193507,195134,187760,194051,726.578,0
+SPXS.US,D,20100127,000000,194481,199143,190039,191230,851.796,0
+SPXS.US,D,20100128,000000,189062,201421,189062,197951,930.268,0
+SPXS.US,D,20100129,000000,195460,205649,191340,204675,1277.46,0
+SPXS.US,D,20100201,000000,200445,200880,195134,195351,832.827,0
+SPXS.US,D,20100202,000000,193832,196000,186676,187760,930.607,0
+SPXS.US,D,20100203,000000,190365,192208,187653,190688,670.913,0
+SPXS.US,D,20100204,000000,195242,208511,195134,208446,1530.95,0
+SPXS.US,D,20100205,000000,207817,219849,205974,206951,2007.43,0
+SPXS.US,D,20100208,000000,207058,211937,203266,211828,1107.53,0
+SPXS.US,D,20100209,000000,204239,209334,198277,203696,1720.98,0
+SPXS.US,D,20100210,000000,204890,209985,201313,204675,1080.77,0
+SPXS.US,D,20100211,000000,205322,209008,197411,198061,950.931,0
+SPXS.US,D,20100212,000000,204131,206516,197734,198061,1185.67,0
+SPXS.US,D,20100216,000000,193507,195460,187760,188521,622.136,0
+SPXS.US,D,20100217,000000,185486,187980,184727,185486,675.655,0
+SPXS.US,D,20100218,000000,186460,186568,181040,182015,655.896,0
+SPXS.US,D,20100219,000000,183534,184835,178872,180932,615.813,0
+SPXS.US,D,20100222,000000,178872,182340,178763,181148,494.321,0
+SPXS.US,D,20100223,000000,182450,189169,180932,188087,790.26,0
+SPXS.US,D,20100224,000000,186354,187653,182015,182777,666.171,0
+SPXS.US,D,20100225,000000,190581,191989,182991,183100,820.407,0
+SPXS.US,D,20100226,000000,182777,186027,181148,182665,512.952,0
+SPXS.US,D,20100301,000000,180173,180391,176271,176813,456.609,0
+SPXS.US,D,20100302,000000,174318,175944,172586,175078,432.333,0
+SPXS.US,D,20100303,000000,173450,175837,171390,174643,478.74,0
+SPXS.US,D,20100304,000000,174103,175944,172367,173235,442.044,0
+SPXS.US,D,20100305,000000,169767,170959,165320,165644,514.532,0
+SPXS.US,D,20100308,000000,165429,166405,164455,165429,323.601,0
+SPXS.US,D,20100309,000000,167165,167165,162286,164670,458.19,0
+SPXS.US,D,20100310,000000,164237,164780,160984,162069,467.787,0
+SPXS.US,D,20100311,000000,163264,164886,160117,160335,423.865,0
+SPXS.US,D,20100312,000000,157951,161419,157951,160008,481.111,0
+SPXS.US,D,20100315,000000,160877,163695,159682,160117,392.363,0
+SPXS.US,D,20100316,000000,158708,160008,155566,155998,387.847,0
+SPXS.US,D,20100317,000000,154482,154805,151662,153071,517.016,0
+SPXS.US,D,20100318,000000,153071,155347,152418,153614,394.17,0
+SPXS.US,D,20100319,000000,152418,157840,152205,156109,479.643,0
+SPXS.US,D,20100322,000000,159033,159251,152529,153395,587.811,0
+SPXS.US,D,20100323,000000,152529,154046,149602,150036,507.306,0
+SPXS.US,D,20100324,000000,151770,153071,150253,151989,606.441,0
+SPXS.US,D,20100325,000000,149061,153721,147435,153288,632.862,0
+SPXS.US,D,20100326,000000,152418,155347,150143,153179,754.693,0
+SPXS.US,D,20100329,000000,151229,151989,149710,150362,552.357,0
+SPXS.US,D,20100330,000000,150036,152095,148518,150036,626.088,0
+SPXS.US,D,20100331,000000,152095,153071,149602,151662,574.939,0
+SPXS.US,D,20100401,000000,148736,151122,146890,148410,496.015,0
+SPXS.US,D,20100405,000000,146351,147868,144183,144376,387.395,0
+SPXS.US,D,20100406,000000,145591,146134,142448,143424,316.487,0
+SPXS.US,D,20100407,000000,144183,147760,143097,145697,605.425,0
+SPXS.US,D,20100408,000000,147435,148736,143748,144376,366.281,0
+SPXS.US,D,20100409,000000,143424,144288,141364,141470,327.214,0
+SPXS.US,D,20100412,000000,141039,141364,139629,140604,256.193,0
+SPXS.US,D,20100413,000000,141254,143315,139737,140278,384.798,0
+SPXS.US,D,20100414,000000,138763,139412,135400,135509,405.348,0
+SPXS.US,D,20100415,000000,136160,136268,134210,134966,368.539,0
+SPXS.US,D,20100416,000000,136702,143529,135725,141470,1044.3,0
+SPXS.US,D,20100419,000000,142773,144941,139737,140060,688.753,0
+SPXS.US,D,20100420,000000,137787,138979,136051,136268,410.655,0
+SPXS.US,D,20100421,000000,136051,139087,135075,136702,475.691,0
+SPXS.US,D,20100422,000000,139844,142123,134861,135400,531.808,0
+SPXS.US,D,20100423,000000,135509,136593,132258,132366,402.864,0
+SPXS.US,D,20100426,000000,132258,134313,131391,133883,324.843,0
+SPXS.US,D,20100427,000000,136377,144183,134099,143424,888.153,0
+SPXS.US,D,20100428,000000,141470,144183,139412,140496,852.36,0
+SPXS.US,D,20100429,000000,138001,138001,134210,135075,452.093,0
+SPXS.US,D,20100430,000000,134861,141904,134425,141797,611.974,0
+SPXS.US,D,20100503,000000,139844,140496,135291,136268,503.806,0
+SPXS.US,D,20100504,000000,141144,148084,140930,145916,1107.19,0
+SPXS.US,D,20100505,000000,150143,152313,145159,148948,1118.49,0
+SPXS.US,D,20100506,000000,151122,194915,148410,163803,2090.98,0
+SPXS.US,D,20100507,000000,165864,178982,160551,172691,2547.37,0
+SPXS.US,D,20100510,000000,150469,154698,147108,148948,1437.68,0
+SPXS.US,D,20100511,000000,153395,154046,144399,149927,1099.74,0
+SPXS.US,D,20100512,000000,148410,148844,142773,143424,790.598,0
+SPXS.US,D,20100513,000000,143965,148948,142230,148190,713.819,0
+SPXS.US,D,20100514,000000,151770,160551,151122,156432,1232.98,0
+SPXS.US,D,20100517,000000,155455,165644,153830,156215,925.978,0
+SPXS.US,D,20100518,000000,152418,164455,151014,162827,1194.47,0
+SPXS.US,D,20100519,000000,165320,172150,161310,165864,1410.47,0
+SPXS.US,D,20100520,000000,176599,184942,174428,184835,2115.48,0
+SPXS.US,D,20100521,000000,193291,194592,175078,176599,1897.23,0
+SPXS.US,D,20100524,000000,179521,183642,175078,183316,899.67,0
+SPXS.US,D,20100525,000000,196541,200337,182558,182777,1525.41,0
+SPXS.US,D,20100526,000000,178982,187004,173774,185593,1125.49,0
+SPXS.US,D,20100527,000000,174970,176813,166295,166405,1023.98,0
+SPXS.US,D,20100528,000000,166947,174970,166730,172042,880.249,0
+SPXS.US,D,20100601,000000,177462,182340,169984,181584,872.684,0
+SPXS.US,D,20100602,000000,178872,181256,167597,167814,794.437,0
+SPXS.US,D,20100603,000000,165864,170524,164021,165320,615.023,0
+SPXS.US,D,20100604,000000,174861,184507,171390,183100,1036.4,0
+SPXS.US,D,20100607,000000,181148,190688,178872,190145,963.351,0
+SPXS.US,D,20100608,000000,189927,195242,183750,184942,1343.85,0
+SPXS.US,D,20100609,000000,181475,189387,175617,187327,970.352,0
+SPXS.US,D,20100610,000000,177789,178437,170198,170415,962.109,0
+SPXS.US,D,20100611,000000,175078,175514,167489,167814,621.797,0
+SPXS.US,D,20100614,000000,163477,168790,160877,168357,533.501,0
+SPXS.US,D,20100615,000000,164886,165644,156323,156951,618.41,0
+SPXS.US,D,20100616,000000,159251,160226,155022,157191,505.387,0
+SPXS.US,D,20100617,000000,155673,161093,155433,156520,559.696,0
+SPXS.US,D,20100618,000000,155781,157734,154590,156323,331.504,0
+SPXS.US,D,20100621,000000,150469,160335,149927,158037,624.281,0
+SPXS.US,D,20100622,000000,157734,166405,155566,165864,719.465,0
+SPXS.US,D,20100623,000000,165320,170849,163803,167489,790.824,0
+SPXS.US,D,20100624,000000,169658,176922,169006,175617,910.735,0
+SPXS.US,D,20100625,000000,174428,178872,170741,173128,721.836,0
+SPXS.US,D,20100628,000000,172691,177137,171283,175315,476.82,0
+SPXS.US,D,20100629,000000,182558,195025,182558,191665,1142.2,0
+SPXS.US,D,20100630,000000,193397,199037,187760,197842,1059.32,0
+SPXS.US,D,20100701,000000,197411,209764,195676,199469,1634.26,0
+SPXS.US,D,20100702,000000,197951,206516,196023,202830,1060.34,0
+SPXS.US,D,20100706,000000,194592,205540,190365,200119,964.706,0
+SPXS.US,D,20100707,000000,198602,199037,180173,180715,796.244,0
+SPXS.US,D,20100708,000000,176378,181584,174643,175514,770.049,0
+SPXS.US,D,20100709,000000,175617,176599,171175,171390,515.323,0
+SPXS.US,D,20100712,000000,173018,175294,169658,171283,527.291,0
+SPXS.US,D,20100713,000000,165971,166947,161201,163368,670.8,0
+SPXS.US,D,20100714,000000,164670,166730,161419,163264,604.409,0
+SPXS.US,D,20100715,000000,163368,169874,161636,162938,817.81,0
+SPXS.US,D,20100716,000000,165971,177570,165429,176705,899.218,0
+SPXS.US,D,20100719,000000,174535,179089,171933,173450,708.174,0
+SPXS.US,D,20100720,000000,180497,180932,167054,167707,925.978,0
+SPXS.US,D,20100721,000000,164780,175837,164455,173991,856.877,0
+SPXS.US,D,20100722,000000,167922,167922,160226,162176,812.729,0
+SPXS.US,D,20100723,000000,163264,164670,157191,157734,830.004,0
+SPXS.US,D,20100726,000000,156756,158275,152095,152313,455.48,0
+SPXS.US,D,20100727,000000,150036,154698,149494,153179,549.083,0
+SPXS.US,D,20100728,000000,153937,157734,152506,156109,605.312,0
+SPXS.US,D,20100729,000000,152962,162392,152095,158492,793.534,0
+SPXS.US,D,20100730,000000,163368,164237,155891,158059,675.655,0
+SPXS.US,D,20100802,000000,150686,152855,147108,147803,494.095,0
+SPXS.US,D,20100803,000000,148736,151552,147868,149820,388.863,0
+SPXS.US,D,20100804,000000,148736,150143,146241,146890,401.396,0
+SPXS.US,D,20100805,000000,149710,150143,147066,147215,330.714,0
+SPXS.US,D,20100806,000000,151770,154675,148259,148844,737.192,0
+SPXS.US,D,20100809,000000,147000,149276,145809,146566,331.392,0
+SPXS.US,D,20100810,000000,150143,152855,146890,149168,629.475,0
+SPXS.US,D,20100811,000000,156432,162392,156323,161743,693.608,0
+SPXS.US,D,20100812,000000,169006,169333,162827,164561,634.556,0
+SPXS.US,D,20100813,000000,166188,166405,163153,166080,501.886,0
+SPXS.US,D,20100816,000000,169333,171021,164561,165971,525.936,0
+SPXS.US,D,20100817,000000,161743,163153,156215,159577,606.893,0
+SPXS.US,D,20100818,000000,160008,162613,156280,158750,410.09,0
+SPXS.US,D,20100819,000000,161310,168790,159901,166623,785.404,0
+SPXS.US,D,20100820,000000,168571,172257,167707,168357,561.616,0
+SPXS.US,D,20100823,000000,165971,170741,163477,170524,494.999,0
+SPXS.US,D,20100824,000000,176378,181148,174213,178221,1073.1,0
+SPXS.US,D,20100825,000000,181475,184727,174213,176489,887.362,0
+SPXS.US,D,20100826,000000,173560,181367,172909,179847,738.095,0
+SPXS.US,D,20100827,000000,176378,184292,170307,170741,1099.52,0
+SPXS.US,D,20100830,000000,172257,178330,170524,178330,549.309,0
+SPXS.US,D,20100831,000000,180391,182665,174861,178547,994.289,0
+SPXS.US,D,20100901,000000,171064,171390,161529,162286,1107.87,0
+SPXS.US,D,20100902,000000,161093,162069,157191,157299,418.446,0
+SPXS.US,D,20100903,000000,152529,155239,150578,151122,659.058,0
+SPXS.US,D,20100907,000000,153395,156649,152855,156109,482.014,0
+SPXS.US,D,20100908,000000,155566,155673,151336,153288,470.384,0
+SPXS.US,D,20100909,000000,148084,152529,147868,151229,429.962,0
+SPXS.US,D,20100910,000000,150362,151445,148410,149061,428.156,0
+SPXS.US,D,20100913,000000,144615,146134,142989,143748,415.51,0
+SPXS.US,D,20100914,000000,144615,146241,141470,143965,598.086,0
+SPXS.US,D,20100915,000000,145268,146456,141797,142230,713.368,0
+SPXS.US,D,20100916,000000,143640,144832,142123,142448,592.553,0
+SPXS.US,D,20100917,000000,140171,143424,139844,142230,608.361,0
+SPXS.US,D,20100920,000000,140604,141579,134639,135509,713.932,0
+SPXS.US,D,20100921,000000,135291,138001,133450,136485,843.892,0
+SPXS.US,D,20100922,000000,137134,139629,134861,138327,764.968,0
+SPXS.US,D,20100923,000000,142013,142881,137462,141797,748.483,0
+SPXS.US,D,20100924,000000,136919,137353,132689,133017,564.213,0
+SPXS.US,D,20100927,000000,132689,134966,132147,134639,443.625,0
+SPXS.US,D,20100928,000000,133992,138544,131930,132689,695.866,0
+SPXS.US,D,20100929,000000,134099,135075,132147,133558,494.66,0
+SPXS.US,D,20100930,000000,131282,136485,129006,134639,877.201,0
+SPXS.US,D,20101001,000000,131607,135291,131172,132907,442.044,0
+SPXS.US,D,20101004,000000,133883,137895,132147,136051,387.282,0
+SPXS.US,D,20101005,000000,132258,132800,126836,127704,740.014,0
+SPXS.US,D,20101006,000000,127918,129655,126947,128030,487.208,0
+SPXS.US,D,20101007,000000,126513,130740,126404,128461,596.279,0
+SPXS.US,D,20101008,000000,128138,129329,125102,125970,567.374,0
+SPXS.US,D,20101011,000000,125538,126947,124669,125645,270.533,0
+SPXS.US,D,20101012,000000,126836,129006,123367,124235,598.086,0
+SPXS.US,D,20101013,000000,122175,123260,119576,121525,545.696,0
+SPXS.US,D,20101014,000000,121848,125102,121198,122824,590.069,0
+SPXS.US,D,20101015,000000,120222,125102,120115,122067,574.826,0
+SPXS.US,D,20101018,000000,122175,122824,119465,120768,434.705,0
+SPXS.US,D,20101019,000000,123910,127488,121848,125428,713.368,0
+SPXS.US,D,20101020,000000,124669,124885,119789,121525,678.252,0
+SPXS.US,D,20101021,000000,119683,123585,117731,120874,844.344,0
+SPXS.US,D,20101022,000000,120222,121089,119465,119789,341.102,0
+SPXS.US,D,20101025,000000,117514,118923,115562,118816,492.176,0
+SPXS.US,D,20101026,000000,120549,121309,118164,118816,502.903,0
+SPXS.US,D,20101027,000000,121198,122824,119139,119576,635.346,0
+SPXS.US,D,20101028,000000,117621,121198,117188,119249,678.704,0
+SPXS.US,D,20101029,000000,119683,120222,118381,118816,431.995,0
+SPXS.US,D,20101101,000000,117188,120874,115129,118923,612.087,0
+SPXS.US,D,20101102,000000,115996,117188,115236,115889,459.771,0
+SPXS.US,D,20101103,000000,115452,118923,114478,114586,761.806,0
+SPXS.US,D,20101104,000000,110793,111224,107864,108191,817.471,0
+SPXS.US,D,20101105,000000,107758,108191,106239,106675,561.616,0
+SPXS.US,D,20101108,000000,107758,108839,106781,107214,384.347,0
+SPXS.US,D,20101109,000000,106347,110900,106022,109598,678.365,0
+SPXS.US,D,20101110,000000,109598,112092,108083,108083,802.793,0
+SPXS.US,D,20101111,000000,110900,111879,108624,109057,466.997,0
+SPXS.US,D,20101112,000000,111335,114696,110034,113286,870.087,0
+SPXS.US,D,20101115,000000,111983,113720,110684,113502,533.953,0
+SPXS.US,D,20101116,000000,115777,120658,115129,119029,916.268,0
+SPXS.US,D,20101117,000000,118816,119789,117188,118491,556.761,0
+SPXS.US,D,20101118,000000,115022,115129,111983,113395,668.994,0
+SPXS.US,D,20101119,000000,113613,115346,112092,112202,468.578,0
+SPXS.US,D,20101122,000000,113826,116211,112202,112418,680.962,0
+SPXS.US,D,20101123,000000,116211,118381,115452,116970,765.08,0
+SPXS.US,D,20101124,000000,114805,114805,111552,111552,592.44,0
+SPXS.US,D,20101126,000000,114369,115129,112637,115129,249.08,0
+SPXS.US,D,20101129,000000,116211,118491,113613,114478,747.918,0
+SPXS.US,D,20101130,000000,117839,118381,114478,116429,616.49,0
+SPXS.US,D,20101201,000000,111443,111552,108408,108947,845.811,0
+SPXS.US,D,20101202,000000,108624,108624,104720,104829,585.44,0
+SPXS.US,D,20101203,000000,106022,106132,103420,103854,369.781,0
+SPXS.US,D,20101206,000000,104395,104829,103420,104069,233.047,0
+SPXS.US,D,20101207,000000,101038,104179,100819,103961,713.368,0
+SPXS.US,D,20101208,000000,103637,105153,102664,103095,399.477,0
+SPXS.US,D,20101209,000000,101361,103420,101252,101903,307.455,0
+SPXS.US,D,20101210,000000,101252,102011,99735.7,100168,383.33,0
+SPXS.US,D,20101213,000000,98759.5,100168,98434.9,100060,423.526,0
+SPXS.US,D,20101214,000000,99627.7,100601,98434.9,99842.6,452.093,0
+SPXS.US,D,20101215,000000,100168,101577,98867.8,101038,385.024,0
+SPXS.US,D,20101216,000000,101038,102228,98975.9,99300.9,373.507,0
+SPXS.US,D,20101217,000000,99300.9,99842.6,98324.6,98759.5,210.013,0
+SPXS.US,D,20101220,000000,97891.6,99514.8,97348.5,98108.1,262.629,0
+SPXS.US,D,20101221,000000,97131,97458.3,95832.6,96159.1,278.888,0
+SPXS.US,D,20101222,000000,95832.6,96048.6,94964.8,95289.2,192.286,0
+SPXS.US,D,20101223,000000,95615.7,96264.6,95182.6,95506.3,166.881,0
+SPXS.US,D,20101227,000000,96698.8,96915.5,95289.2,95506.3,160.332,0
+SPXS.US,D,20101228,000000,95073.6,96048.6,94747.3,95398.7,143.96,0
+SPXS.US,D,20101229,000000,94857,95073.6,94206.2,94964.8,134.589,0
+SPXS.US,D,20101230,000000,94964.8,95615.7,94424.8,95182.6,203.012,0
+SPXS.US,D,20101231,000000,95832.6,96159.1,94857,95073.6,176.366,0
+SPXS.US,D,20110103,000000,93230.7,93230.7,90952.3,92470.1,497.031,0
+SPXS.US,D,20110104,000000,91603.7,94312.2,91603.7,92796.3,472.417,0
+SPXS.US,D,20110105,000000,93664.9,93772.1,91062,91278.3,447.012,0
+SPXS.US,D,20110106,000000,91172.5,92470.1,90736.8,91603.7,441.141,0
+SPXS.US,D,20110107,000000,91278.3,94424.8,90736.8,92255.8,384.008,0
+SPXS.US,D,20110110,000000,93446,94312.2,91929.8,92470.1,342.231,0
+SPXS.US,D,20110111,000000,91388.2,92363,90626.2,91278.3,323.827,0
+SPXS.US,D,20110112,000000,89654.2,90195.5,88676.6,88786.3,365.942,0
+SPXS.US,D,20110113,000000,88786.3,89978.7,88676.6,89219.4,311.181,0
+SPXS.US,D,20110114,000000,89761.6,89761.6,87267.4,87485.2,379.491,0
+SPXS.US,D,20110118,000000,87592.3,87810.4,86617.4,86834.4,361.877,0
+SPXS.US,D,20110119,000000,86942.4,90195.5,86726.3,89435.5,527.291,0
+SPXS.US,D,20110120,000000,90085.3,92038,89327.5,90195.5,462.368,0
+SPXS.US,D,20110121,000000,88459.6,89868.6,87810.4,89654.2,282.388,0
+SPXS.US,D,20110124,000000,89761.6,89868.6,87592.3,87810.4,329.924,0
+SPXS.US,D,20110125,000000,88568.4,89868.6,87701.4,87810.4,473.885,0
+SPXS.US,D,20110126,000000,87267.4,87592.3,85857.4,86509.3,452.319,0
+SPXS.US,D,20110127,000000,86509.3,86942.4,85316.3,85967.2,299.777,0
+SPXS.US,D,20110128,000000,85535.2,90626.2,85098.6,90412.2,735.159,0
+SPXS.US,D,20110131,000000,89654.2,90085.3,87918.3,88243.5,377.233,0
+SPXS.US,D,20110201,000000,86509.3,86726.3,83473.3,83906.3,585.666,0
+SPXS.US,D,20110202,000000,84666.3,84775.2,83690.2,84557.3,270.985,0
+SPXS.US,D,20110203,000000,84666.3,86293.2,83473.3,83906.3,470.949,0
+SPXS.US,D,20110204,000000,83690.2,84882.3,83040,83149,366.281,0
+SPXS.US,D,20110207,000000,82497.3,82606.9,80655,81629.4,372.152,0
+SPXS.US,D,20110208,000000,81306.1,81957.1,80220.3,80330.2,320.326,0
+SPXS.US,D,20110209,000000,80869.4,82172.3,80220.3,80980.1,409.187,0
+SPXS.US,D,20110210,000000,82172.3,82714.2,80438.9,80765,565.229,0
+SPXS.US,D,20110211,000000,81738.2,81847.2,78921,79136.2,308.584,0
+SPXS.US,D,20110214,000000,79461.9,79572.9,78377.2,78486,241.854,0
+SPXS.US,D,20110215,000000,79245.9,79896.1,78921,79245.9,328.569,0
+SPXS.US,D,20110216,000000,78486,78921,77511,77728,496.467,0
+SPXS.US,D,20110218,000000,76860,77511,76318.8,76752.7,299.438,0
+SPXS.US,D,20110222,000000,79136.2,81957.1,77836.8,81523,1210.85,0
+SPXS.US,D,20110223,000000,81523,84666.3,80869.4,83149,1188.15,0
+SPXS.US,D,20110224,000000,83298.9,85535.2,82172.3,83171.3,900.686,0
+SPXS.US,D,20110225,000000,82194.4,82237.6,80178.5,80220.3,659.396,0
+SPXS.US,D,20110228,000000,79311.6,80220.3,78507.4,78876.6,533.162,0
+SPXS.US,D,20110301,000000,77988.3,82824,77836.8,82824,630.491,0
+SPXS.US,D,20110302,000000,83193.4,83386.5,81089,82282.1,729.627,0
+SPXS.US,D,20110303,000000,79959.9,80047.4,77661.5,77966.2,830.004,0
+SPXS.US,D,20110304,000000,78054,81110.4,77922.8,79614.4,916.493,0
+SPXS.US,D,20110307,000000,78943.1,82888.7,78420.8,81629.4,754.919,0
+SPXS.US,D,20110308,000000,81152.8,82344.8,78680.9,79461.9,771.855,0
+SPXS.US,D,20110309,000000,80025.3,81239.6,79114.8,79896.1,734.369,0
+SPXS.US,D,20110310,000000,82344.8,84449.3,82344.8,84210.1,1102.34,0
+SPXS.US,D,20110311,000000,85098.6,85273.8,81651.6,82519.5,856.538,0
+SPXS.US,D,20110314,000000,84145.4,85793.6,83149,83906.3,1118.82,0
+SPXS.US,D,20110315,000000,90563.7,90909,85252.7,86682,1605.02,0
+SPXS.US,D,20110316,000000,87397.6,93076.3,86596,91257.6,1339,0
+SPXS.US,D,20110317,000000,87463.2,89435.5,86639.4,88006.1,923.72,0
+SPXS.US,D,20110318,000000,84753,87463.2,84644.1,86920.2,1362.6,0
+SPXS.US,D,20110321,000000,83668.2,84059.6,82389.4,82866.6,1007.04,0
+SPXS.US,D,20110322,000000,82824,83950.7,82541.6,83668.2,780.662,0
+SPXS.US,D,20110323,000000,84341.2,85620.9,82411.4,83040,1192.33,0
+SPXS.US,D,20110324,000000,81847.2,83083.5,80285.8,80611.7,986.724,0
+SPXS.US,D,20110325,000000,79959.9,80524.9,78680.9,79788,1193.01,0
+SPXS.US,D,20110328,000000,79202.6,80461,78659.8,80373.3,438.205,0
+SPXS.US,D,20110329,000000,80546.9,81370.7,78659.8,78703.1,521.081,0
+SPXS.US,D,20110330,000000,77467.4,77793.5,76341.2,77056.7,616.716,0
+SPXS.US,D,20110331,000000,77185,77467.4,76579.3,77185,621.458,0
+SPXS.US,D,20110401,000000,75711.3,76644,75082.4,76102.1,711.787,0
+SPXS.US,D,20110404,000000,75495.2,76514.7,75191.4,75884.9,575.165,0
+SPXS.US,D,20110405,000000,76274.6,76405.6,74800.9,75842.5,625.072,0
+SPXS.US,D,20110406,000000,74692.8,76102.1,74497.8,75234,899.444,0
+SPXS.US,D,20110407,000000,75646.7,76903.3,74757.4,75777.7,1031.32,0
+SPXS.US,D,20110408,000000,74888.4,77597.7,74692.8,76644,774.339,0
+SPXS.US,D,20110411,000000,76341.2,78010.6,75689.2,77424.2,578.665,0
+SPXS.US,D,20110412,000000,78703.1,80025.3,78292.2,79223.8,720.481,0
+SPXS.US,D,20110413,000000,78097.4,80047.4,77836.8,78986.5,674.752,0
+SPXS.US,D,20110414,000000,80461,81218.4,78595.8,78921,788.792,0
+SPXS.US,D,20110415,000000,78529.5,79223.8,77424.2,77944,754.128,0
+SPXS.US,D,20110418,000000,80590.5,82475,80199.9,80611.7,880.588,0
+SPXS.US,D,20110419,000000,80352.3,80827.9,79202.6,79311.6,651.718,0
+SPXS.US,D,20110420,000000,76341.2,76514.7,75428.8,75842.5,743.74,0
+SPXS.US,D,20110421,000000,74844.1,75538.5,74606.1,74670.8,493.305,0
+SPXS.US,D,20110425,000000,74823,75625.4,74520.2,74888.4,393.944,0
+SPXS.US,D,20110426,000000,74150.8,74390,72459.1,72935.8,679.72,0
+SPXS.US,D,20110427,000000,72481.3,73413.9,71222.8,71527.6,671.252,0
+SPXS.US,D,20110428,000000,71852.4,71896.8,70551.3,70856.3,618.184,0
+SPXS.US,D,20110429,000000,70747.2,71028.9,70075,70268.9,394.847,0
+SPXS.US,D,20110502,000000,69315.9,71050.2,69143.3,70703.8,535.082,0
+SPXS.US,D,20110503,000000,71200.6,72675.2,70769.4,71593,754.241,0
+SPXS.US,D,20110504,000000,71743.6,74042.8,71549.7,73089,1219.54,0
+SPXS.US,D,20110505,000000,74367.8,75842.5,72785.1,74866.4,1294.4,0
+SPXS.US,D,20110506,000000,72653.1,74779.7,71505.3,73956,1225.3,0
+SPXS.US,D,20110509,000000,73890.5,74150.8,72265.2,72850.8,572.681,0
+SPXS.US,D,20110510,000000,72112.9,72393.7,70594.8,70941.3,671.704,0
+SPXS.US,D,20110511,000000,71310.5,74173,71222.8,73217.3,798.502,0
+SPXS.US,D,20110512,000000,73695.6,74952.3,71722.4,72178.5,1114.65,0
+SPXS.US,D,20110513,000000,71940.2,74648.6,71808.2,73911.8,900.46,0
+SPXS.US,D,20110516,000000,74714.1,75689.2,72957.8,75320.9,1177.2,0
+SPXS.US,D,20110517,000000,76209.9,77294.9,75191.4,75517.3,1166.25,0
+SPXS.US,D,20110518,000000,75343,75842.5,73133.3,73350.2,774.565,0
+SPXS.US,D,20110519,000000,72631.8,74042.8,72243.8,72870.1,752.773,0
+SPXS.US,D,20110520,000000,73305.7,74996.5,73067.6,74431.5,943.366,0
+SPXS.US,D,20110523,000000,77228.5,77900.8,76448.4,77143.4,1006.59,0
+SPXS.US,D,20110524,000000,76470.4,77836.8,75949.6,77380.9,802.454,0
+SPXS.US,D,20110525,000000,78357.8,78357.8,75560.7,76492.6,857.441,0
+SPXS.US,D,20110526,000000,77122.4,77467.4,74974.6,75386.3,954.77,0
+SPXS.US,D,20110527,000000,74648.6,74888.4,73760.1,74345.5,605.764,0
+SPXS.US,D,20110531,000000,72393.7,73823.8,72024.4,72090.6,822.326,0
+SPXS.US,D,20110601,000000,72653.1,77078.8,72525.7,76881.4,1070.5,0
+SPXS.US,D,20110602,000000,76775,78442.8,76188.7,77099.9,1039.34,0
+SPXS.US,D,20110603,000000,79853.4,80069.9,77661.5,79417.8,1115.89,0
+SPXS.US,D,20110606,000000,80025.3,82389.4,79572.9,82128.9,1169.63,0
+SPXS.US,D,20110607,000000,80891.5,82304.3,80112.2,82304.3,904.412,0
+SPXS.US,D,20110608,000000,82606.9,83734.5,81847.2,83321,1398.5,0
+SPXS.US,D,20110609,000000,82563.6,83255.4,80503.5,81567.4,879.12,0
+SPXS.US,D,20110610,000000,82627.4,85556.3,82431.6,84947.7,1261.09,0
+SPXS.US,D,20110613,000000,84491.8,86248.9,83690.2,84947.7,947.205,0
+SPXS.US,D,20110614,000000,82519.5,82670.9,80677.3,81545.2,788.001,0
+SPXS.US,D,20110615,000000,83560,86509.3,82801.9,85815.8,1530.27,0
+SPXS.US,D,20110616,000000,85705.1,87442,84038.3,85468.4,1307.95,0
+SPXS.US,D,20110617,000000,82866.6,85556.3,82866.6,84731,887.927,0
+SPXS.US,D,20110620,000000,85490.8,85576.7,82888.7,83342.2,896.395,0
+SPXS.US,D,20110621,000000,82063.3,82411.4,79354.9,79765.9,1190.75,0
+SPXS.US,D,20110622,000000,80546.9,81306.1,79093.8,81131.6,968.658,0
+SPXS.US,D,20110623,000000,84017.1,85815.8,81673.5,81738.2,1737.23,0
+SPXS.US,D,20110624,000000,81738.2,84925.6,81567.4,84557.3,1158.12,0
+SPXS.US,D,20110627,000000,84491.8,85055.9,81500.9,82431.6,1042.61,0
+SPXS.US,D,20110628,000000,81478.8,81738.2,79114.8,79136.2,1132.03,0
+SPXS.US,D,20110629,000000,78031.7,78965.3,76644,76991.9,1444.12,0
+SPXS.US,D,20110630,000000,76363.2,76601.5,74542.4,74931,1229.59,0
+SPXS.US,D,20110701,000000,74800.9,75169.4,71288.4,71549.7,1419.39,0
+SPXS.US,D,20110705,000000,71808.2,72328.9,71222.8,71679.1,952.512,0
+SPXS.US,D,20110706,000000,72157.4,72740.9,71006.8,71266.2,677.01,0
+SPXS.US,D,20110707,000000,69379.7,69792.4,68513.6,68990,1032.45,0
+SPXS.US,D,20110708,000000,71396.4,72090.6,70421.3,70464.7,1473.02,0
+SPXS.US,D,20110711,000000,72979.9,74888.4,72393.7,74390,1118.15,0
+SPXS.US,D,20110712,000000,74888.4,75473.1,73173.9,75386.3,1265.38,0
+SPXS.US,D,20110713,000000,74173,75104.7,72243.8,74670.8,1261.32,0
+SPXS.US,D,20110714,000000,74020.8,76708.6,73001.2,76209.9,1656.17,0
+SPXS.US,D,20110715,000000,74952.3,76730.7,74542.4,74823,1171.21,0
+SPXS.US,D,20110718,000000,75949.6,78486,75625.4,76903.3,1704.83,0
+SPXS.US,D,20110719,000000,75625.4,75625.4,72828.4,73089,1257.14,0
+SPXS.US,D,20110720,000000,72459.1,73629.9,72221.8,73195.1,734.821,0
+SPXS.US,D,20110721,000000,71981.8,72437,69750.1,70246.8,1443.78,0
+SPXS.US,D,20110722,000000,70268.9,71353.9,69813.9,70031.5,983.449,0
+SPXS.US,D,20110725,000000,72046.6,72306.9,70203.5,71222.8,1127.86,0
+SPXS.US,D,20110726,000000,71353.9,72568,71114.6,72112.9,1112.95,0
+SPXS.US,D,20110727,000000,73283.7,76947.6,73173.9,76666.1,1657.29,0
+SPXS.US,D,20110728,000000,76666.1,77728,74562.6,77467.4,1786.69,0
+SPXS.US,D,20110729,000000,79831.5,80891.5,76796.3,78855.5,2402.05,0
+SPXS.US,D,20110801,000000,75949.6,82106.6,75625.4,79896.1,2143.6,0
+SPXS.US,D,20110802,000000,81567.4,86139.9,80242.4,86117.9,2171.38,0
+SPXS.US,D,20110803,000000,85836.2,90456.3,84491.8,84708.9,2580.56,0
+SPXS.US,D,20110804,000000,88199.9,97568,88091.8,97262.1,2909.24,0
+SPXS.US,D,20110805,000000,93750.8,105960,92773.2,98260.6,4051.45,0
+SPXS.US,D,20110808,000000,105998,118554,102986,118121,3643.84,0
+SPXS.US,D,20110809,000000,111898,123585,100321,100321,3706.96,0
+SPXS.US,D,20110810,000000,106476,114304,103355,113631,2489.56,0
+SPXS.US,D,20110811,000000,110403,111920,93293.4,97891.6,2936.46,0
+SPXS.US,D,20110812,000000,94920.7,97998.3,93253.9,95765.9,1822.59,0
+SPXS.US,D,20110815,000000,93316.4,93642.6,89327.5,89478.9,1027.03,0
+SPXS.US,D,20110816,000000,92080.1,94812.9,89500.2,92145.1,2821.29,0
+SPXS.US,D,20110817,000000,90586.4,94228.8,88372.7,91929.8,2513.49,0
+SPXS.US,D,20110818,000000,99388.1,106846,99149.4,104137,3560.29,0
+SPXS.US,D,20110819,000000,108428,109925,100452,109297,2329.45,0
+SPXS.US,D,20110822,000000,102140,110338,101989,109383,1651.42,0
+SPXS.US,D,20110823,000000,108191,109860,98196.5,98368.4,1834,0
+SPXS.US,D,20110824,000000,99084.1,99714.9,93859.3,94270,850.892,0
+SPXS.US,D,20110825,000000,92796.3,99668.3,91040.1,98717.3,1691.73,0
+SPXS.US,D,20110826,000000,100408,104786,92688.3,93772.1,2114.36,0
+SPXS.US,D,20110829,000000,90239.4,90368.4,85337.5,85556.3,1459.93,0
+SPXS.US,D,20110830,000000,86596,88439,83104.8,84861.1,1946.68,0
+SPXS.US,D,20110831,000000,83062.4,85513,80786.2,83451.1,2061.4,0
+SPXS.US,D,20110901,000000,83364.4,86682,81218.4,86422.5,2393.13,0
+SPXS.US,D,20110902,000000,91735.6,93989.6,90282.3,93097.6,1039,0
+SPXS.US,D,20110906,000000,101338,101338,94662.9,95007.9,1989.59,0
+SPXS.US,D,20110907,000000,90626.2,91495.8,86596,86617.4,1693.31,0
+SPXS.US,D,20110908,000000,88263.9,90043.1,85294.2,89435.5,2308.79,0
+SPXS.US,D,20110909,000000,92515.5,97977,91433.3,96461.8,1882.44,0
+SPXS.US,D,20110912,000000,100255,101295,94488.3,94662.9,2652.83,0
+SPXS.US,D,20110913,000000,94075,95765.9,90845.5,91972.9,2347.97,0
+SPXS.US,D,20110914,000000,90563.7,94312.2,84666.3,88006.1,3066.53,0
+SPXS.US,D,20110915,000000,85209.1,87570.3,83386.5,83516.6,2215.18,0
+SPXS.US,D,20110916,000000,82497.3,84557.3,81131.6,82194.4,2539.35,0
+SPXS.US,D,20110919,000000,86314.4,87874.9,83298.9,84536,1270.58,0
+SPXS.US,D,20110920,000000,83560,85337.5,81110.4,85252.7,2547.14,0
+SPXS.US,D,20110921,000000,85142.7,93097.6,84320,92992.2,3310.19,0
+SPXS.US,D,20110922,000000,100950,105762,98607,101883,5104.68,0
+SPXS.US,D,20110923,000000,104006,104354,98541.2,100211,2421.81,0
+SPXS.US,D,20110926,000000,96959.9,101861,92773.2,93164.9,2481.77,0
+SPXS.US,D,20110927,000000,87679.3,91495.8,84904.5,90000.2,2938.6,0
+SPXS.US,D,20110928,000000,89327.5,96048.6,87767.8,95920.2,2588.81,0
+SPXS.US,D,20110929,000000,90780.3,98954.3,89543.6,93555.8,3108.98,0
+SPXS.US,D,20110930,000000,97480.6,100752,95117.7,100343,2526.14,0
+SPXS.US,D,20111003,000000,102466,110054,98564.8,109860,2952.15,0
+SPXS.US,D,20111004,000000,114455,117383,101490,102293,2841.39,0
+SPXS.US,D,20111005,000000,101252,104179,95463.4,96200.8,2712.67,0
+SPXS.US,D,20111006,000000,96374.1,98479.2,90476.8,90824.7,2456.59,0
+SPXS.US,D,20111007,000000,89327.5,94290.7,88981.2,92753,2952.26,0
+SPXS.US,D,20111010,000000,87918.3,88547.1,83386.5,83430.7,1668.81,0
+SPXS.US,D,20111011,000000,84990.4,85187,82366.9,83214.5,762.709,0
+SPXS.US,D,20111012,000000,81327.3,81760.3,78054,80765,1495.04,0
+SPXS.US,D,20111013,000000,82366.9,84145.4,80461,81197.1,1494.48,0
+SPXS.US,D,20111014,000000,78486,79788,76947.6,76969.8,1066.77,0
+SPXS.US,D,20111017,000000,77900.8,82085.4,77836.8,81523,1552.85,0
+SPXS.US,D,20111018,000000,81567.4,83690.2,74823,76730.7,1837.84,0
+SPXS.US,D,20111019,000000,76838.9,80178.5,75689.2,79417.8,1369.6,0
+SPXS.US,D,20111020,000000,78876.6,82172.3,77597.7,78399.2,1321.95,0
+SPXS.US,D,20111021,000000,75560.7,76318.8,73607.9,73890.5,1376.15,0
+SPXS.US,D,20111024,000000,73542.4,73673.5,70246.8,70660.4,1240.32,0
+SPXS.US,D,20111025,000000,71700.3,75343,71549.7,74974.6,1469.64,0
+SPXS.US,D,20111026,000000,72459.1,76514.7,71700.3,72459.1,1604.23,0
+SPXS.US,D,20111027,000000,66562.6,68513.6,63527.2,64893.8,1590.23,0
+SPXS.US,D,20111028,000000,65912.5,66214.3,64567.9,64893.8,616.716,0
+SPXS.US,D,20111031,000000,67472.8,69663.1,66932,69663.1,507.532,0
+SPXS.US,D,20111101,000000,75755.6,76318.8,73001.2,75495.2,827.972,0
+SPXS.US,D,20111102,000000,72221.8,73998.4,70898.6,71764.6,507.871,0
+SPXS.US,D,20111103,000000,69379.7,72481.3,67299.4,67710.3,614.006,0
+SPXS.US,D,20111104,000000,69228.4,71288.4,68383.3,68750.9,543.889,0
+SPXS.US,D,20111107,000000,68904.3,70984.6,67450.9,67602.1,930.381,0
+SPXS.US,D,20111108,000000,66670.6,68642.9,64916.1,65154.4,1080.21,0
+SPXS.US,D,20111109,000000,69750.1,72870.1,68882.8,72437,1969.49,0
+SPXS.US,D,20111110,000000,69576.3,72806.4,69315.9,70616.1,1358.42,0
+SPXS.US,D,20111111,000000,67862.7,68079.8,65890.4,66518.3,1093.76,0
+SPXS.US,D,20111114,000000,67321.4,69121.2,66887.5,68275.2,895.718,0
+SPXS.US,D,20111115,000000,68946.8,69554.3,66171.1,67212.5,741.031,0
+SPXS.US,D,20111116,000000,69185.8,70681.8,66778.7,70356.6,1304.22,0
+SPXS.US,D,20111117,000000,70747.2,75212.8,70246.8,73823.8,1670.62,0
+SPXS.US,D,20111118,000000,73045.5,75017,72675.2,74194.1,1192.33,0
+SPXS.US,D,20111121,000000,77294.9,80069.9,76969.8,78140.7,1473.02,0
+SPXS.US,D,20111122,000000,78812.2,80417.8,77360.5,79051.2,1339.34,0
+SPXS.US,D,20111123,000000,81392.9,84427.8,81110.4,84341.2,1224.28,0
+SPXS.US,D,20111125,000000,84970,85120.6,81957.1,84882.3,539.598,0
+SPXS.US,D,20111128,000000,77705.8,79374.4,76363.2,77360.5,880.249,0
+SPXS.US,D,20111129,000000,76816.5,77683.7,75299.7,76860,790.147,0
+SPXS.US,D,20111130,000000,70224.6,70681.8,66952.3,67321.4,1098.73,0
+SPXS.US,D,20111201,000000,67516.4,68058.4,66064,67321.4,674.865,0
+SPXS.US,D,20111202,000000,65390.9,67495.1,64653.8,67277.3,1151.12,0
+SPXS.US,D,20111205,000000,64242.3,66346.5,63527.2,65217.3,1395.45,0
+SPXS.US,D,20111206,000000,65259.6,65912.5,63917,65043.5,1392.97,0
+SPXS.US,D,20111207,000000,65977.1,67255.1,63786.9,64502.5,1303.66,0
+SPXS.US,D,20111208,000000,65868.2,69315.9,65390.9,68816.4,2136.37,0
+SPXS.US,D,20111209,000000,68079.8,68101.9,64740.8,65281.8,828.875,0
+SPXS.US,D,20111212,000000,67190.4,69771.3,67104.6,68167.1,1134.18,0
+SPXS.US,D,20111213,000000,67169.3,71266.2,65977.1,70224.6,1594.4,0
+SPXS.US,D,20111214,000000,71376.2,73153.6,70421.3,72547.8,1568.89,0
+SPXS.US,D,20111215,000000,70291.3,72265.2,70075,71830.4,807.422,0
+SPXS.US,D,20111216,000000,70334.7,71852.4,68925.3,71114.6,681.188,0
+SPXS.US,D,20111219,000000,70616.1,74086.3,70009.5,73586.6,1119.39,0
+SPXS.US,D,20111220,000000,70313.2,70313.2,66605.9,66932,1239.53,0
+SPXS.US,D,20111221,000000,67169.3,68968.9,66235.7,66518.3,1035.04,0
+SPXS.US,D,20111222,000000,65934.6,66193.1,64502.5,64610.5,880.023,0
+SPXS.US,D,20111223,000000,64134.1,64524.7,63005.8,63092.5,528.307,0
+SPXS.US,D,20111227,000000,63527.2,63568.9,62335.1,62942,416.074,0
+SPXS.US,D,20111228,000000,62875.4,65542.1,62831.2,65238.5,984.578,0
+SPXS.US,D,20111229,000000,64784.2,64893.8,63157.1,63310.5,769.145,0
+SPXS.US,D,20111230,000000,63483,64112.7,63027.7,64024.2,441.366,0
+SPXS.US,D,20120103,000000,60749.9,61400.9,59862.6,61076.7,1067.22,0
+SPXS.US,D,20120104,000000,61836.5,62422,60838.5,61076.7,745.208,0
+SPXS.US,D,20120105,000000,62029.7,62963.4,60145.1,60426.8,786.421,0
+SPXS.US,D,20120106,000000,60186.6,61445.2,60124.6,60664.8,588.827,0
+SPXS.US,D,20120109,000000,60317.6,61250.2,60058.2,60404.6,606.667,0
+SPXS.US,D,20120110,000000,58387.9,58952,57997.3,58627.9,568.278,0
+SPXS.US,D,20120111,000000,59299.2,59450.7,58257.6,58476.4,722.287,0
+SPXS.US,D,20120112,000000,58040.8,59363.9,57802.5,58018.7,638.056,0
+SPXS.US,D,20120113,000000,59299.2,60426.8,58648.4,58648.4,834.295,0
+SPXS.US,D,20120117,000000,57239.3,58670.3,56935.2,58301.1,913.445,0
+SPXS.US,D,20120118,000000,58323.2,58627.9,56176.6,56327.8,909.606,0
+SPXS.US,D,20120119,000000,55762.7,56133,55115.3,55245.6,579.794,0
+SPXS.US,D,20120120,000000,55568.9,55982.6,55201.3,55201.3,485.176,0
+SPXS.US,D,20120123,000000,55288.2,55960.4,54311.3,55201.3,610.619,0
+SPXS.US,D,20120124,000000,56198.5,56415.5,55179.3,55179.3,573.584,0
+SPXS.US,D,20120125,000000,55524.6,56047,53357.3,53684.2,788.679,0
+SPXS.US,D,20120126,000000,52923.4,55156.9,52665.6,54548.6,791.389,0
+SPXS.US,D,20120127,000000,55395.3,55482.2,54205,54614,551.68,0
+SPXS.US,D,20120130,000000,56047,56697.2,54962.2,55072.2,535.082,0
+SPXS.US,D,20120131,000000,54205,56155.2,53986.3,55201.3,719.126,0
+SPXS.US,D,20120201,000000,53964.8,54116.5,52772.7,53510.6,747.128,0
+SPXS.US,D,20120202,000000,53272.2,53835.4,52794,53313.9,497.257,0
+SPXS.US,D,20120203,000000,51644.5,51883.6,50843.9,50951,865.232,0
+SPXS.US,D,20120206,000000,51601.9,51775.6,50951,51016.6,422.172,0
+SPXS.US,D,20120207,000000,51362.8,51905.7,50410,50647.3,741.256,0
+SPXS.US,D,20120208,000000,50539.3,51212.3,50105.1,50215,604.748,0
+SPXS.US,D,20120209,000000,49998,50928.8,49780.3,49998,548.97,0
+SPXS.US,D,20120210,000000,51362.8,51710,50973.2,51059.7,572.794,0
+SPXS.US,D,20120213,000000,49998,50711.9,49822.7,50020.1,509.564,0
+SPXS.US,D,20120214,000000,50344.4,51168.8,50084.8,50148.7,517.355,0
+SPXS.US,D,20120215,000000,49694.3,51103.4,49390.3,50821.7,943.366,0
+SPXS.US,D,20120216,000000,50778.3,50951,48892.7,49000.8,811.6,0
+SPXS.US,D,20120217,000000,48480,49174.3,48458,48805,452.883,0
+SPXS.US,D,20120221,000000,48458,49195.5,48066.5,48674.9,675.317,0
+SPXS.US,D,20120222,000000,49023.1,49456.1,48611.1,49238.3,447.238,0
+SPXS.US,D,20120223,000000,49260.4,49780.3,48414.4,48458,596.618,0
+SPXS.US,D,20120224,000000,48219.6,48458,47873.3,48175.3,494.434,0
+SPXS.US,D,20120227,000000,49064.4,49411.6,47589.9,47938.1,758.758,0
+SPXS.US,D,20120228,000000,47938.1,48219.6,47461.5,47612,631.959,0
+SPXS.US,D,20120229,000000,47395.9,48611.1,46938.9,48611.1,562.745,0
+SPXS.US,D,20120301,000000,47851.3,48002.6,47092.1,47264.8,821.874,0
+SPXS.US,D,20120302,000000,47483.6,48197.4,47242.8,47851.3,515.774,0
+SPXS.US,D,20120305,000000,48175.3,49000.8,47981.4,48435.7,556.196,0
+SPXS.US,D,20120306,000000,49998,51103.4,49953.9,50733.9,1039.22,0
+SPXS.US,D,20120307,000000,50344.4,50452.4,49303.7,49585.3,347.876,0
+SPXS.US,D,20120308,000000,48611.1,49000.8,47743.2,48046.2,757.741,0
+SPXS.US,D,20120309,000000,47743.2,47938.1,47049.8,47395.9,686.721,0
+SPXS.US,D,20120312,000000,47418.1,47938.1,47220.7,47440.2,474.788,0
+SPXS.US,D,20120313,000000,46680.4,46938.9,44836.5,44836.5,980.401,0
+SPXS.US,D,20120314,000000,44815.2,45510.5,44533.5,45076.4,655.444,0
+SPXS.US,D,20120315,000000,44815.2,45228.7,44208.6,44338.8,612.087,0
+SPXS.US,D,20120316,000000,44013.8,44381.9,43925.1,44121.7,472.304,0
+SPXS.US,D,20120319,000000,44143.8,44295.3,43189.1,43622.3,686.495,0
+SPXS.US,D,20120320,000000,44381.9,44793.1,43881.6,44057.9,604.409,0
+SPXS.US,D,20120321,000000,43925.1,44511.4,43820.6,44208.6,584.988,0
+SPXS.US,D,20120322,000000,45140.3,45661.8,44858.7,45206.6,947.544,0
+SPXS.US,D,20120323,000000,45095.7,45878,44555.5,44728.4,553.938,0
+SPXS.US,D,20120326,000000,43709.8,43776.3,42886.1,42886.1,528.533,0
+SPXS.US,D,20120327,000000,42733.9,43340.5,42670,43297.1,609.264,0
+SPXS.US,D,20120328,000000,43297.1,44685,43123.6,43947.2,762.709,0
+SPXS.US,D,20120329,000000,44728.4,45249.9,43947.2,44143.8,601.925,0
+SPXS.US,D,20120330,000000,43384,44317.3,43361.8,43709.8,476.03,0
+SPXS.US,D,20120402,000000,43798.3,44013.8,42322,42691.4,686.608,0
+SPXS.US,D,20120403,000000,42843.7,43861.4,42583.3,43081.2,936.366,0
+SPXS.US,D,20120404,000000,44100.5,44879.7,43991.5,44489.2,854.618,0
+SPXS.US,D,20120405,000000,44879.7,44966.5,44100.5,44468.9,321.568,0
+SPXS.US,D,20120409,000000,46159.6,46420,45510.5,46008.1,720.368,0
+SPXS.US,D,20120410,000000,46312,48566.9,45899.2,48414.4,1251.61,0
+SPXS.US,D,20120411,000000,46896.6,47461.5,46636.9,47308.3,602.151,0
+SPXS.US,D,20120412,000000,47136.5,47136.5,45140.3,45293.5,1178.55,0
+SPXS.US,D,20120413,000000,45617.6,46938.9,45617.6,46831.8,869.861,0
+SPXS.US,D,20120416,000000,46093.2,47483.6,45921.4,47027.4,850.215,0
+SPXS.US,D,20120417,000000,46093.2,46225.9,44577.8,44858.7,929.704,0
+SPXS.US,D,20120418,000000,45400.8,45552.9,44879.7,45315.6,706.593,0
+SPXS.US,D,20120419,000000,45293.5,46723.9,44664.5,46073.9,968.658,0
+SPXS.US,D,20120420,000000,45488.3,45943.3,44988.8,45921.4,692.931,0
+SPXS.US,D,20120423,000000,47242.8,48002.6,46983.1,47114.3,848.408,0
+SPXS.US,D,20120424,000000,47005.4,47092.1,46204,46636.9,670.8,0
+SPXS.US,D,20120425,000000,45249.9,45335.8,44598.2,44598.2,881.265,0
+SPXS.US,D,20120426,000000,44879.7,44988.8,43493,43644.3,983.788,0
+SPXS.US,D,20120427,000000,43318.4,43991.5,43038.6,43384,587.359,0
+SPXS.US,D,20120430,000000,43622.3,44229.7,43557.5,43947.2,489.466,0
+SPXS.US,D,20120501,000000,43902.9,44079.2,42213.9,43144.9,954.544,0
+SPXS.US,D,20120502,000000,43902.9,44252.1,43297.1,43450.3,711.674,0
+SPXS.US,D,20120503,000000,43384,44771.7,43340.5,44533.5,795.679,0
+SPXS.US,D,20120504,000000,45206.6,46789.2,45162.3,46658.2,1237.72,0
+SPXS.US,D,20120507,000000,47220.7,47264.8,46137.5,46551.1,698.576,0
+SPXS.US,D,20120508,000000,47395.9,48870.6,46938.9,47136.5,955.673,0
+SPXS.US,D,20120509,000000,48674.9,49325.1,47071,47916.8,1218.41,0
+SPXS.US,D,20120510,000000,46831.8,47960.1,46789.2,47656.2,819.165,0
+SPXS.US,D,20120511,000000,48566.9,48611.1,46745.9,48024.8,688.301,0
+SPXS.US,D,20120514,000000,49325.1,49867,48674.9,49563.3,1235.8,0
+SPXS.US,D,20120515,000000,49758.9,50733.9,48892.7,50496.7,1697.49,0
+SPXS.US,D,20120516,000000,49780.3,51125.6,49130.2,51059.7,1683.38,0
+SPXS.US,D,20120517,000000,51103.4,53705.2,50906.6,53662.1,1399.18,0
+SPXS.US,D,20120518,000000,52967.7,55288.2,52687.8,54918.8,1376.37,0
+SPXS.US,D,20120521,000000,54614,54832.8,52035.9,52057,1061.69,0
+SPXS.US,D,20120522,000000,51731.4,52794,50581.5,51840.2,956.125,0
+SPXS.US,D,20120523,000000,52923.4,54421,51429.3,51623.2,1529.48,0
+SPXS.US,D,20120524,000000,51147.8,52643.5,50973.2,51362.8,879.233,0
+SPXS.US,D,20120525,000000,51384.9,52143.1,51016.6,51731.4,762.935,0
+SPXS.US,D,20120529,000000,50560.5,51038.8,49628.8,49932.5,850.441,0
+SPXS.US,D,20120530,000000,51234.3,52469.1,51147.8,52120.9,913.671,0
+SPXS.US,D,20120531,000000,52275.1,53964.8,51429.3,52512.4,1376.37,0
+SPXS.US,D,20120601,000000,54984.2,56609.5,54591.9,56609.5,1544.38,0
+SPXS.US,D,20120604,000000,56371.3,58171.9,55829.2,56784,1419.62,0
+SPXS.US,D,20120605,000000,57216.8,57239.3,55201.3,55482.2,995.531,0
+SPXS.US,D,20120606,000000,54246.6,54311.3,51666.6,51666.6,921.687,0
+SPXS.US,D,20120607,000000,50020.1,51949,49802.4,51688.9,1418.6,0
+SPXS.US,D,20120608,000000,51992.4,52643.5,50410,50410,1175.17,0
+SPXS.US,D,20120611,000000,49152.3,52621.4,49086.8,52491.1,1403.7,0
+SPXS.US,D,20120612,000000,52013.9,52794,50625.2,50647.3,1379.65,0
+SPXS.US,D,20120613,000000,51190.2,52253,50237.3,51753.3,1139.26,0
+SPXS.US,D,20120614,000000,51494,51883.6,49563.3,50148.7,1539.3,0
+SPXS.US,D,20120615,000000,49541.8,49844.8,48545.5,48718.2,1239.19,0
+SPXS.US,D,20120618,000000,49238.3,49563.3,47916.8,48219.6,1171.33,0
+SPXS.US,D,20120619,000000,47503.9,47656.2,46248.1,46810.6,1088.34,0
+SPXS.US,D,20120620,000000,46745.9,48046.2,46375.7,47027.4,1475.06,0
+SPXS.US,D,20120621,000000,46896.6,50301,46723.9,50192.8,1290,0
+SPXS.US,D,20120622,000000,49368.3,50041.4,48826.2,49174.3,1035.72,0
+SPXS.US,D,20120625,000000,50691.6,52035.9,50560.5,51558.6,824.246,0
+SPXS.US,D,20120626,000000,51059.7,51949,50192.8,50669.2,1046.9,0
+SPXS.US,D,20120627,000000,50215,50344.4,49023.1,49368.3,749.499,0
+SPXS.US,D,20120628,000000,50410,51384.9,49477.3,49563.3,907.799,0
+SPXS.US,D,20120629,000000,47027.4,47418.1,45921.4,45943.3,492.515,0
+SPXS.US,D,20120702,000000,45574.3,46572.4,45422.7,45595.4,317.278,0
+SPXS.US,D,20120703,000000,45552.9,45724.8,44598.2,44750.5,273.017,0
+SPXS.US,D,20120705,000000,45095.7,45747,44685,45293.5,300.793,0
+SPXS.US,D,20120706,000000,46551.1,47200.2,46289.7,46506.6,364.361,0
+SPXS.US,D,20120709,000000,46658.2,47373.8,46485.5,46745.9,398.235,0
+SPXS.US,D,20120710,000000,46008.1,48414.4,45812.3,47916.8,523.113,0
+SPXS.US,D,20120711,000000,47894.6,48761.6,47461.5,47808.7,880.249,0
+SPXS.US,D,20120712,000000,48783.9,49563.3,47960.1,48523.4,567.261,0
+SPXS.US,D,20120713,000000,48175.3,48175.3,46030.5,46181.9,580.924,0
+SPXS.US,D,20120716,000000,46529,46983.1,46073.9,46463.4,439.221,0
+SPXS.US,D,20120717,000000,45878,47395.9,45228.7,45467,596.505,0
+SPXS.US,D,20120718,000000,45833.7,45921.4,44252.1,44489.2,521.42,0
+SPXS.US,D,20120719,000000,44252.1,44664.5,43709.8,44187.2,569.294,0
+SPXS.US,D,20120720,000000,44901.9,45510.5,44706.4,45315.6,537.905,0
+SPXS.US,D,20120723,000000,47351.7,47960.1,46375.7,46701.7,723.981,0
+SPXS.US,D,20120724,000000,46592.7,48848.4,46592.7,47894.6,911.977,0
+SPXS.US,D,20120725,000000,47612,48653.6,47242.8,47938.1,889.056,0
+SPXS.US,D,20120726,000000,45812.3,46485.5,45228.7,45595.4,1074.68,0
+SPXS.US,D,20120727,000000,44836.5,45055.2,42625.8,42886.1,1369.71,0
+SPXS.US,D,20120730,000000,43123.6,43384,42409,43016.4,688.076,0
+SPXS.US,D,20120731,000000,43189.1,43840.9,42821.6,43840.9,553.373,0
+SPXS.US,D,20120801,000000,43016.4,44229.7,42929.7,43925.1,693.608,0
+SPXS.US,D,20120802,000000,45033.1,45878,44013.8,44879.7,856.086,0
+SPXS.US,D,20120803,000000,43016.4,43081.2,41953.8,42257.2,1123.11,0
+SPXS.US,D,20120806,000000,41931.5,42062.5,41520.5,42040.3,668.994,0
+SPXS.US,D,20120807,000000,41520.5,41520.5,40848.4,41390.3,870.99,0
+SPXS.US,D,20120808,000000,41825.1,41825.1,41064.5,41173.3,671.026,0
+SPXS.US,D,20120809,000000,41390.3,41520.5,40868.8,41151.2,404.332,0
+SPXS.US,D,20120810,000000,41585.2,41780.9,40848.4,40889.9,517.129,0
+SPXS.US,D,20120813,000000,41064.5,41585.2,40912,40934.1,419.8,0
+SPXS.US,D,20120814,000000,40522.4,41281.5,40415.4,40977.7,676.107,0
+SPXS.US,D,20120815,000000,41043,41129,40588.8,40782.7,489.353,0
+SPXS.US,D,20120816,000000,40652.6,40912,39720.9,39958.3,896.282,0
+SPXS.US,D,20120817,000000,39676.7,39980.4,39611.7,39720.9,478.401,0
+SPXS.US,D,20120820,000000,39891.9,40196.3,39655.2,39655.2,461.916,0
+SPXS.US,D,20120821,000000,39395.7,40306.3,38961.1,40067.2,688.753,0
+SPXS.US,D,20120822,000000,40371,40631.4,39828.9,40046.9,795.115,0
+SPXS.US,D,20120823,000000,40328.4,41195.6,40284.2,40955.6,670.8,0
+SPXS.US,D,20120824,000000,41302.8,41390.3,39980.4,40196.3,714.835,0
+SPXS.US,D,20120827,000000,39936.2,40393.1,39743,40240.7,355.893,0
+SPXS.US,D,20120828,000000,40544.5,40673.9,39958.3,40349.6,583.521,0
+SPXS.US,D,20120829,000000,40218.6,40566.7,39914,40240.7,334.101,0
+SPXS.US,D,20120830,000000,40738.6,41347,40717.2,41151.2,589.392,0
+SPXS.US,D,20120831,000000,40393.1,41195.6,39914,40479.8,918.864,0
+SPXS.US,D,20120904,000000,40566.7,41368.1,40262,40717.2,362.668,0
+SPXS.US,D,20120905,000000,40588.8,40955.6,40218.6,40717.2,369.668,0
+SPXS.US,D,20120906,000000,40002.5,40002.5,38224.8,38247.1,1139.6,0
+SPXS.US,D,20120907,000000,38030.3,38116.9,37725.2,37725.2,521.759,0
+SPXS.US,D,20120910,000000,37921.3,38441.1,37682.1,38441.1,529.549,0
+SPXS.US,D,20120911,000000,38310,38353.4,37703.3,38094.7,705.803,0
+SPXS.US,D,20120912,000000,37682.1,38094.7,37574.1,37703.3,507.983,0
+SPXS.US,D,20120913,000000,37725.2,37878.6,35623.8,35903.7,1268.88,0
+SPXS.US,D,20120914,000000,35708,35818.6,34841.6,35470.6,1063.72,0
+SPXS.US,D,20120917,000000,35708,36099.5,35514.7,35752.1,499.515,0
+SPXS.US,D,20120918,000000,36012.6,36208.4,35818.6,35840.8,533.388,0
+SPXS.US,D,20120919,000000,35840.8,36055.9,35514.7,35840.8,491.611,0
+SPXS.US,D,20120920,000000,36338.6,36641.5,35774.3,35861.1,778.178,0
+SPXS.US,D,20120921,000000,35340.3,35924.9,35298,35903.7,526.162,0
+SPXS.US,D,20120924,000000,36426.2,36490.9,35818.6,36099.5,647.879,0
+SPXS.US,D,20120925,000000,35818.6,37226.9,35623.8,37118.8,771.742,0
+SPXS.US,D,20120926,000000,37226.9,38094.7,37204.7,37813.2,1029.06,0
+SPXS.US,D,20120927,000000,37335.9,37638.8,36509.4,36707,752.547,0
+SPXS.US,D,20120928,000000,37161.3,37638.8,36816.1,37248,984.917,0
+SPXS.US,D,20121001,000000,36857.7,37204.7,35946.2,36967.2,637.83,0
+SPXS.US,D,20121002,000000,36531.6,37357.1,36338.6,36836.3,751.193,0
+SPXS.US,D,20121003,000000,36553.6,37118.8,36142.8,36404,811.712,0
+SPXS.US,D,20121004,000000,35990.5,36121.7,35470.6,35559,707.157,0
+SPXS.US,D,20121005,000000,35057.8,35903.7,34841.6,35623.8,919.09,0
+SPXS.US,D,20121008,000000,36034.6,36208.4,35796.5,35990.5,425.559,0
+SPXS.US,D,20121009,000000,35990.5,37055,35946.2,36967.2,1023.3,0
+SPXS.US,D,20121010,000000,37055,37856.6,36945.1,37725.2,1144.57,0
+SPXS.US,D,20121011,000000,36945.1,37659.9,36773.5,37618.2,754.58,0
+SPXS.US,D,20121012,000000,37574.1,38268.4,37204.7,38008.1,1026.01,0
+SPXS.US,D,20121015,000000,37725.2,38094.7,36967.2,37096.7,835.424,0
+SPXS.US,D,20121016,000000,36576,36641.5,35861.1,35903.7,920.897,0
+SPXS.US,D,20121017,000000,35883.4,36034.6,35362.5,35448.5,729.852,0
+SPXS.US,D,20121018,000000,35730.2,36077.4,35233.1,35708,950.592,0
+SPXS.US,D,20121019,000000,35946.2,37746.8,35946.2,37530.7,1518.19,0
+SPXS.US,D,20121022,000000,37682.1,38396.9,37292.3,37486.2,1256.46,0
+SPXS.US,D,20121023,000000,38722.8,39502.8,38550.2,39113.3,1446.38,0
+SPXS.US,D,20121024,000000,38615.5,39547.2,38483.6,39373.7,1006.14,0
+SPXS.US,D,20121025,000000,38528,39743,38332,39027.3,1168.73,0
+SPXS.US,D,20121026,000000,39134.5,39870.5,38700.6,39134.5,1172.12,0
+SPXS.US,D,20121031,000000,38700.6,39655.2,38528,39200.2,760.903,0
+SPXS.US,D,20121101,000000,38810.3,38940.5,37703.3,37856.6,739.224,0
+SPXS.US,D,20121102,000000,37139.2,38961.1,37139.2,38854.7,717.094,0
+SPXS.US,D,20121105,000000,39027.3,39352.5,38353.4,38550.2,748.37,0
+SPXS.US,D,20121106,000000,38268.4,38396.9,37270.2,37746.8,865.684,0
+SPXS.US,D,20121107,000000,38744.9,40760.6,38744.9,40306.3,1978.86,0
+SPXS.US,D,20121108,000000,40262,41758.9,39676.7,41758.9,1063.72,0
+SPXS.US,D,20121109,000000,42062.5,42147.7,40437.4,41671.1,1497.64,0
+SPXS.US,D,20121112,000000,41195.6,41758.9,40999.7,41520.5,506.741,0
+SPXS.US,D,20121113,000000,42147.7,42322,40610.1,41910.1,948.108,0
+SPXS.US,D,20121114,000000,41498.4,43902.9,41347,43644.3,1274.41,0
+SPXS.US,D,20121115,000000,43579.5,44360.1,43102.2,43840.9,1169.3,0
+SPXS.US,D,20121116,000000,43644.3,44793.1,42929.7,43275.1,1111.71,0
+SPXS.US,D,20121119,000000,41758.9,41780.9,40566.7,40610.1,1315.63,0
+SPXS.US,D,20121120,000000,40782.7,41455,40306.3,40544.5,862.522,0
+SPXS.US,D,20121121,000000,40393.1,40652.6,40196.3,40284.2,461.351,0
+SPXS.US,D,20121123,000000,39655.2,39764.2,38615.5,38700.6,706.028,0
+SPXS.US,D,20121126,000000,39222.3,39590.6,38766.1,38766.1,695.866,0
+SPXS.US,D,20121127,000000,38983.1,39568.7,38593.4,39417,829.439,0
+SPXS.US,D,20121128,000000,39980.4,40588.8,38483.6,38505.8,1548.67,0
+SPXS.US,D,20121129,000000,38030.3,38572.1,36620.1,37942.4,1007.04,0
+SPXS.US,D,20121130,000000,37964.6,38353.4,37725.2,38051.4,723.304,0
+SPXS.US,D,20121203,000000,37399.5,38615.5,37335.9,38550.2,852.022,0
+SPXS.US,D,20121204,000000,38550.2,39005.2,38202.9,38700.6,809.793,0
+SPXS.US,D,20121205,000000,38615.5,39395.7,37921.3,38505.8,938.511,0
+SPXS.US,D,20121206,000000,38550.2,38722.8,38030.3,38116.9,665.268,0
+SPXS.US,D,20121207,000000,37596.1,38288.8,37486.2,37703.3,753.789,0
+SPXS.US,D,20121210,000000,37813.2,37899.9,37399.5,37638.8,546.599,0
+SPXS.US,D,20121211,000000,37161.3,37226.9,36382.8,36945.1,991.353,0
+SPXS.US,D,20121212,000000,36446.6,36989.6,36034.6,36816.1,1005.8,0
+SPXS.US,D,20121213,000000,36900.9,37768.9,36598,37464.3,878.894,0
+SPXS.US,D,20121214,000000,37768.9,38116.9,37530.7,37921.3,984.691,0
+SPXS.US,D,20121217,000000,37618.2,37659.9,36509.4,36531.6,987.288,0
+SPXS.US,D,20121218,000000,36382.8,36553.6,35254.6,35320,994.289,0
+SPXS.US,D,20121219,000000,35188.9,36142.8,35188.9,36099.5,922.139,0
+SPXS.US,D,20121220,000000,36077.4,36382.8,35492.8,35492.8,792.066,0
+SPXS.US,D,20121221,000000,36945.1,37096.7,36250,36426.2,1253.98,0
+SPXS.US,D,20121224,000000,36707,36923.1,36641.5,36836.3,459.545,0
+SPXS.US,D,20121226,000000,36598,37574.1,36531.6,37270.2,837.343,0
+SPXS.US,D,20121227,000000,37204.7,38722.8,37033.8,37379.2,1670.5,0
+SPXS.US,D,20121228,000000,38116.9,38700.6,37530.7,38700.6,1248.56,0
+SPXS.US,D,20121231,000000,38896.3,38983.1,36531.6,36662.7,3287.95,0
+SPXS.US,D,20130102,000000,34583.2,34906.6,33824.2,33909.1,1892.6,0
+SPXS.US,D,20130103,000000,33909.1,34321.9,33628.6,34039.2,1172.8,0
+SPXS.US,D,20130104,000000,33909.1,34104.9,33431.7,33540.8,1085.29,0
+SPXS.US,D,20130107,000000,33974.6,34235.1,33802,33909.1,645.508,0
+SPXS.US,D,20130108,000000,34039.2,34561.1,33931.3,34148.3,767.452,0
+SPXS.US,D,20130109,000000,33953.4,34082.8,33628.6,33887.9,648.444,0
+SPXS.US,D,20130110,000000,33346.6,33865.8,33087.2,33129.9,869.071,0
+SPXS.US,D,20130111,000000,33087.2,33411.5,33065.2,33065.2,484.272,0
+SPXS.US,D,20130114,000000,33215.7,33540.8,33109.3,33194.4,474.11,0
+SPXS.US,D,20130115,000000,33649.6,33692.3,32999.5,33109.3,757.177,0
+SPXS.US,D,20130116,000000,33302.4,33411.5,32956.1,33109.3,542.534,0
+SPXS.US,D,20130117,000000,32672.8,32934.1,32175.9,32477.9,1186.57,0
+SPXS.US,D,20130118,000000,32477.9,32827,32154.7,32239.8,764.29,0
+SPXS.US,D,20130122,000000,32219.4,32455.9,31741.1,31741.1,681.301,0
+SPXS.US,D,20130123,000000,31697.8,31894.3,31480.7,31590.5,698.802,0
+SPXS.US,D,20130124,000000,31718.9,31784.3,31091,31569.3,1114.76,0
+SPXS.US,D,20130125,000000,31221.2,31502.8,31024.8,31046.7,752.886,0
+SPXS.US,D,20130128,000000,30982.9,31459.4,30960.9,31135.2,794.098,0
+SPXS.US,D,20130129,000000,31308,31329.2,30635.9,30765.9,1132.37,0
+SPXS.US,D,20130130,000000,30765.9,31177.9,30593.3,31069,1304,0
+SPXS.US,D,20130131,000000,31221.2,31395.7,30896,31308,1200.46,0
+SPXS.US,D,20130201,000000,30722.7,30896,30245.2,30376.3,1368.47,0
+SPXS.US,D,20130204,000000,30917.5,31437.2,30744.7,31373.5,1224.17,0
+SPXS.US,D,20130205,000000,30853.7,30896,30158.4,30484.6,1288.08,0
+SPXS.US,D,20130206,000000,30744.7,30788,30309.8,30376.3,1065.76,0
+SPXS.US,D,20130207,000000,30331.9,31135.2,30245.2,30440,1261.2,0
+SPXS.US,D,20130208,000000,30289.5,30309.8,29899,29985.7,947.318,0
+SPXS.US,D,20130211,000000,30007,30201.6,29921.1,29985.7,703.996,0
+SPXS.US,D,20130212,000000,29985.7,30071.6,29661.6,29832.4,614.232,0
+SPXS.US,D,20130213,000000,29661.6,30007,29485.4,29769.7,755.37,0
+SPXS.US,D,20130214,000000,30027.5,30115,29551.7,29661.6,781.227,0
+SPXS.US,D,20130215,000000,29596,30093.7,29485.4,29769.7,774.113,0
+SPXS.US,D,20130219,000000,29618.2,29618.2,29075.3,29139.9,790.034,0
+SPXS.US,D,20130220,000000,29182.4,30223,29139.9,30223,1331.66,0
+SPXS.US,D,20130221,000000,30419.7,31004.1,30419.7,30701.4,1851.61,0
+SPXS.US,D,20130222,000000,30267.4,30527.8,29811.3,29811.3,1135.87,0
+SPXS.US,D,20130225,000000,29402,31525,29269.1,31525,2177.13,0
+SPXS.US,D,20130226,000000,31091,31697.8,30765.9,30853.7,2842.74,0
+SPXS.US,D,20130227,000000,30982.9,31024.8,29442.8,29747.3,1967.46,0
+SPXS.US,D,20130228,000000,29747.3,29963.6,29161.9,29941.4,1669.26,0
+SPXS.US,D,20130301,000000,30201.6,30593.3,29442.8,29618.2,2186.39,0
+SPXS.US,D,20130304,000000,29811.3,29941.4,29139.9,29139.9,1398.05,0
+SPXS.US,D,20130305,000000,28683.7,28705.2,28099.3,28336.4,2022.45,0
+SPXS.US,D,20130306,000000,28033.7,28403.1,27990.2,28187.8,1282.66,0
+SPXS.US,D,20130307,000000,28099.3,28209.1,27946.9,28033.7,861.958,0
+SPXS.US,D,20130308,000000,27707.8,28121.6,27578.6,27686.5,1481.49,0
+SPXS.US,D,20130311,000000,27752.1,27861.1,27383.7,27383.7,637.605,0
+SPXS.US,D,20130312,000000,27448.3,27816.6,27341.1,27513,981.643,0
+SPXS.US,D,20130313,000000,27513,27773.4,27320,27448.3,1205.88,0
+SPXS.US,D,20130314,000000,27209.1,27275.5,26971.9,27015,932.865,0
+SPXS.US,D,20130315,000000,27080,27361.4,26993.9,27124.1,966.739,0
+SPXS.US,D,20130318,000000,27905.3,27927.6,27190.4,27513,1353.45,0
+SPXS.US,D,20130319,000000,27341.1,28272.8,27253.4,27707.8,1479.12,0
+SPXS.US,D,20130320,000000,27231.2,27383.7,27037.3,27168.4,1069.93,0
+SPXS.US,D,20130321,000000,27664.4,28011.6,27361.4,27838.9,1024.32,0
+SPXS.US,D,20130322,000000,27600.7,27664.4,27190.4,27209.1,916.042,0
+SPXS.US,D,20130325,000000,26950.5,27816.6,26819.3,27490.8,1392.07,0
+SPXS.US,D,20130326,000000,27190.4,27253.4,26840.8,26863,1032.79,0
+SPXS.US,D,20130327,000000,27320,27470.5,26840.8,26885,1172.8,0
+SPXS.US,D,20130328,000000,26885,27015,26537.9,26711.4,1144.68,0
+SPXS.US,D,20130401,000000,26668.1,27124.1,26471.3,26907.2,934.672,0
+SPXS.US,D,20130402,000000,26646.8,26733.7,26321.9,26515.8,1201.7,0
+SPXS.US,D,20130403,000000,26471.3,27513,26408.5,27341.1,1752.25,0
+SPXS.US,D,20130404,000000,27231.2,27383.7,26840.8,27015,1448.86,0
+SPXS.US,D,20130405,000000,27990.2,28077.3,27275.5,27341.1,1768.96,0
+SPXS.US,D,20130408,000000,27320,27557.4,26798.3,26798.3,964.593,0
+SPXS.US,D,20130409,000000,26625.6,26928.5,26211,26493.4,1130.57,0
+SPXS.US,D,20130410,000000,26299.7,26321.9,25454.7,25518.6,2179.5,0
+SPXS.US,D,20130411,000000,25540.7,25584,25040.1,25279.2,1270.12,0
+SPXS.US,D,20130412,000000,25540.7,25886.8,25367.2,25432.4,7298.64,0
+SPXS.US,D,20130415,000000,25864.8,27231.2,25780.6,27168.4,2588.81,0
+SPXS.US,D,20130416,000000,26582.2,26798.3,25974.6,26040.2,1354.81,0
+SPXS.US,D,20130417,000000,26560,27578.6,26560,27190.4,2078.11,0
+SPXS.US,D,20130418,000000,27015,27968.3,27015,27686.5,1605.47,0
+SPXS.US,D,20130419,000000,27470.5,27664.4,26907.2,26950.5,1147.39,0
+SPXS.US,D,20130422,000000,26819.3,27320,26408.5,26604.2,988.304,0
+SPXS.US,D,20130423,000000,26190.8,26582.2,25693.9,25780.6,2486.4,0
+SPXS.US,D,20130424,000000,25714.9,25864.8,25518.6,25736.3,868.055,0
+SPXS.US,D,20130425,000000,25518.6,25605.2,25040.1,25410.5,1006.93,0
+SPXS.US,D,20130426,000000,25518.6,25780.6,25367.2,25540.7,632.749,0
+SPXS.US,D,20130429,000000,25323.5,25454.7,24847.9,25062.4,1496.96,0
+SPXS.US,D,20130430,000000,25018,25345.7,24825.8,24892.5,1230.04,0
+SPXS.US,D,20130501,000000,25018,25584,24956,25498.2,1345.44,0
+SPXS.US,D,20130502,000000,25279.2,25345.7,24715.9,24825.8,957.028,0
+SPXS.US,D,20130503,000000,24131.6,24175.9,23785.2,24044.6,1626.92,0
+SPXS.US,D,20130506,000000,23958.9,24000.3,23719.7,23849,878.668,0
+SPXS.US,D,20130507,000000,23677.2,23892.3,23438.1,23481.6,997.337,0
+SPXS.US,D,20130508,000000,23589.6,23589.6,23134.3,23156.5,1105.5,0
+SPXS.US,D,20130509,000000,23199.7,23523.9,22982,23307.8,872.797,0
+SPXS.US,D,20130510,000000,23285.7,23501.7,23068.7,23090.9,654.88,0
+SPXS.US,D,20130513,000000,23199.7,23352.1,22939.4,23025.4,963.69,0
+SPXS.US,D,20130514,000000,23003.3,23003.3,22289.4,22332.7,1212.54,0
+SPXS.US,D,20130515,000000,22440.9,22462.1,21833.1,21964.3,1054.35,0
+SPXS.US,D,20130516,000000,22093.6,22355,21875.8,22311.4,1338.66,0
+SPXS.US,D,20130517,000000,22027.3,22093.6,21572.9,21616.4,1160.04,0
+SPXS.US,D,20130520,000000,21704,21745.6,21355.9,21572.9,1085.85,0
+SPXS.US,D,20130521,000000,21551.7,21789,21269.1,21530.3,1078.18,0
+SPXS.US,D,20130522,000000,21464.7,22289.4,20792.6,22006.8,2840.82,0
+SPXS.US,D,20130523,000000,22700.3,22807.4,22006.8,22115.8,1916.88,0
+SPXS.US,D,20130524,000000,22612.6,22786.2,22245.1,22245.1,1116.68,0
+SPXS.US,D,20130528,000000,21530.3,22049.3,21247.9,21875.8,1495.61,0
+SPXS.US,D,20130529,000000,22201.6,22612.6,22049.3,22267.2,1385.86,0
+SPXS.US,D,20130530,000000,22223.8,22289.4,21726,22027.3,908.59,0
+SPXS.US,D,20130531,000000,22223.8,23047.5,21833.1,22982,1584.47,0
+SPXS.US,D,20130603,000000,22807.4,23307.8,22549,22570,1947.7,0
+SPXS.US,D,20130604,000000,22570,23263.6,22267.2,22939.4,2055.64,0
+SPXS.US,D,20130605,000000,23113.1,23936.7,22982,23914.5,2740.9,0
+SPXS.US,D,20130606,000000,23914.5,24326.6,23242.4,23263.6,2154.1,0
+SPXS.US,D,20130607,000000,22700.3,23047.5,22289.4,22377,2136.82,0
+SPXS.US,D,20130610,000000,22137.2,22504.5,22093.6,22355,1519.66,0
+SPXS.US,D,20130611,000000,22961.5,23178.4,22440.9,23025.4,3101.98,0
+SPXS.US,D,20130612,000000,22549,23677.2,22482.4,23589.6,2296.48,0
+SPXS.US,D,20130613,000000,23655,23805.7,22397.4,22549,2393.13,0
+SPXS.US,D,20130614,000000,22612.6,23068.7,22332.7,22917.3,2789.45,0
+SPXS.US,D,20130617,000000,22462.1,22764.1,22093.6,22418.8,2544.88,0
+SPXS.US,D,20130618,000000,22355,22377,21789,21898,2019.74,0
+SPXS.US,D,20130619,000000,21942.2,22807.4,21811.2,22722.2,3165.78,0
+SPXS.US,D,20130620,000000,23460.2,24652.4,23352.1,24477.9,4001.2,0
+SPXS.US,D,20130621,000000,23980.2,24997.7,23914.5,24238.6,3100.4,0
+SPXS.US,D,20130624,000000,25018,25758.5,24544.3,25173,5230.12,0
+SPXS.US,D,20130625,000000,24434.4,24956,24153.6,24412.3,2135.58,0
+SPXS.US,D,20130626,000000,23849,24109.2,23567.3,23719.7,2244.77,0
+SPXS.US,D,20130627,000000,23263.6,23352.1,22982,23307.8,1962.94,0
+SPXS.US,D,20130628,000000,23501.7,23805.7,23134.3,23719.7,2850.64,0
+SPXS.US,D,20130701,000000,23178.4,23285.7,22657.1,23156.5,2124.07,0
+SPXS.US,D,20130702,000000,23285.7,23523.9,22743.7,23242.4,2052.25,0
+SPXS.US,D,20130703,000000,23545.3,23677.2,22982,23156.5,1661.58,0
+SPXS.US,D,20130705,000000,22657.1,23178.4,22397.4,22440.9,2159.18,0
+SPXS.US,D,20130708,000000,22093.6,22223.8,21853.6,22093.6,1160.15,0
+SPXS.US,D,20130709,000000,21659.7,21920.1,21486.1,21616.4,1440.73,0
+SPXS.US,D,20130710,000000,21638.3,21767.9,21355.9,21551.7,1601.29,0
+SPXS.US,D,20130711,000000,20814.7,21007.8,20597,20662.2,1753.38,0
+SPXS.US,D,20130712,000000,20662.2,20771.3,20510.9,20640.3,840.392,0
+SPXS.US,D,20130715,000000,20445.4,20575.7,20315,20380.8,1169.41,0
+SPXS.US,D,20130716,000000,20358.8,20792.6,20336.5,20619,1028.61,0
+SPXS.US,D,20130717,000000,20380.8,20553.4,20270.8,20467.7,1030.42,0
+SPXS.US,D,20130718,000000,20336.5,20380.8,19991.1,20120.5,1223.61,0
+SPXS.US,D,20130719,000000,20270.8,20336.5,20011.4,20011.4,1269.79,0
+SPXS.US,D,20130722,000000,19948.4,20077,19816.5,19904.3,761.806,0
+SPXS.US,D,20130723,000000,19795.3,20077,19795.3,20033.7,631.282,0
+SPXS.US,D,20130724,000000,19795.3,20380.8,19774.1,20228.5,1055.37,0
+SPXS.US,D,20130725,000000,20358.8,20467.7,20054.9,20098.4,1490.19,0
+SPXS.US,D,20130726,000000,20358.8,20597,20011.4,20033.7,1528.91,0
+SPXS.US,D,20130729,000000,20184.1,20380.8,20054.9,20228.5,1049.27,0
+SPXS.US,D,20130730,000000,20011.4,20358.8,19991.1,20206.4,903.96,0
+SPXS.US,D,20130731,000000,20098.4,20248.9,19752,20163.8,1706.86,0
+SPXS.US,D,20130801,000000,19730.6,19730.6,19404,19491.5,1528.24,0
+SPXS.US,D,20130802,000000,19599.5,19665,19361.5,19382.8,684.124,0
+SPXS.US,D,20130805,000000,19469.4,19557.1,19361.5,19404,723.078,0
+SPXS.US,D,20130806,000000,19557.1,19904.3,19512.9,19752,995.982,0
+SPXS.US,D,20130807,000000,19948.4,20184.1,19882.2,19948.4,1175.17,0
+SPXS.US,D,20130808,000000,19687.3,20054.9,19621.6,19752,1090.94,0
+SPXS.US,D,20130809,000000,19816.5,20120.5,19644,19904.3,1151.57,0
+SPXS.US,D,20130812,000000,20228.5,20248.9,19904.3,19991.1,846.15,0
+SPXS.US,D,20130813,000000,19882.2,20228.5,19708.7,19795.3,986.498,0
+SPXS.US,D,20130814,000000,19816.5,20120.5,19752,20098.4,1275.21,0
+SPXS.US,D,20130815,000000,20597,21074.2,20597,20987.4,1947.93,0
+SPXS.US,D,20130816,000000,21074.2,21289.6,20858.2,21118.5,1494.82,0
+SPXS.US,D,20130819,000000,21247.9,21551.7,21007.8,21551.7,2039.83,0
+SPXS.US,D,20130820,000000,21460.4,21530.3,21007.8,21256.9,2473.3,0
+SPXS.US,D,20130821,000000,21425.8,21767.9,21078.7,21624.9,3244.14,0
+SPXS.US,D,20130822,000000,21499.2,21508.2,20966.2,21069.8,2297.61,0
+SPXS.US,D,20130823,000000,20866.9,21157.5,20758.1,20836.8,1937.42,0
+SPXS.US,D,20130826,000000,20762.4,21105.2,20579.9,21074.2,3074.66,0
+SPXS.US,D,20130827,000000,21699.4,22128.2,21455.9,22098,3650.95,0
+SPXS.US,D,20130828,000000,22111.4,22201.6,21616.4,21871.3,2867.69,0
+SPXS.US,D,20130829,000000,22002.5,22049.3,21399.1,21740.9,2023.69,0
+SPXS.US,D,20130830,000000,21611.8,22141.4,21611.8,21964.3,6084.85,0
+SPXS.US,D,20130903,000000,21311.6,21924.4,21175.3,21668.4,6291.59,0
+SPXS.US,D,20130904,000000,21629.6,21750,21003.4,21114.1,7110.08,0
+SPXS.US,D,20130905,000000,21065.4,21118.5,20866.9,21083,2114.24,0
+SPXS.US,D,20130906,000000,20823.6,21585.3,20640.3,21029.9,3366.42,0
+SPXS.US,D,20130909,000000,20823.6,20832.5,20354,20376.3,2567.24,0
+SPXS.US,D,20130910,000000,20024.8,20154.8,19926.5,19948.4,3017.64,0
+SPXS.US,D,20130911,000000,20016,20120.5,19743.9,19743.9,3055.69,0
+SPXS.US,D,20130912,000000,19769.7,19978.6,19691.7,19877.7,2796.67,0
+SPXS.US,D,20130913,000000,19834.3,19969.8,19721.7,19765.2,1314.95,0
+SPXS.US,D,20130916,000000,19117.9,19512.9,19092.1,19408.3,2415.37,0
+SPXS.US,D,20130917,000000,19361.5,19361.5,19148.8,19157.8,1627.6,0
+SPXS.US,D,20130918,000000,19175.4,19322.4,18325,18473.2,5250.78,0
+SPXS.US,D,20130919,000000,18342.8,18633.2,18312.8,18554.5,3456.63,0
+SPXS.US,D,20130920,000000,18451.7,19006.2,18451.7,18993.8,4147.76,0
+SPXS.US,D,20130923,000000,19049.5,19404,18993.8,19205.3,5196.81,0
+SPXS.US,D,20130924,000000,19240.9,19465.1,19023.9,19335.7,3927.92,0
+SPXS.US,D,20130925,000000,19331.3,19578.4,19227.7,19499.5,5238.47,0
+SPXS.US,D,20130926,000000,19417.2,19517.3,19131,19309.1,3833.87,0
+SPXS.US,D,20130927,000000,19590.6,19712.9,19491.5,19535,4277.15,0
+SPXS.US,D,20130930,000000,20054.9,20171.7,19691.7,19847.6,6321.74,0
+SPXS.US,D,20131001,000000,19829.8,19873.2,19349,19382.8,4937.68,0
+SPXS.US,D,20131002,000000,19752,19921.9,19442.7,19460.5,4889.69,0
+SPXS.US,D,20131003,000000,19587.3,20253.2,19539.3,19986.5,5362.34,0
+SPXS.US,D,20131004,000000,19930.8,20016,19478.3,19543.9,4725.75,0
+SPXS.US,D,20131007,000000,20046.9,20102.5,19687.3,20029.1,4347.38,0
+SPXS.US,D,20131008,000000,20037.8,20780.3,19982.2,20758.1,7452.76,0
+SPXS.US,D,20131009,000000,20601.2,21096.4,20467.7,20702.1,7254.38,0
+SPXS.US,D,20131010,000000,20067.9,20077,19326.8,19340,7409.4,0
+SPXS.US,D,20131011,000000,19438.4,19487.1,18954.8,18976.2,5715.29,0
+SPXS.US,D,20131014,000000,19331.3,19370.2,18707.6,18743.3,6183.99,0
+SPXS.US,D,20131015,000000,18897.3,19227.7,18677.5,19144.4,6088.92,0
+SPXS.US,D,20131016,000000,18809.6,18835.2,18325,18360.6,6409.81,0
+SPXS.US,D,20131017,000000,18580.3,18580.3,17951.2,17972.6,6056.06,0
+SPXS.US,D,20131018,000000,17773.4,17883.3,17584,17625.4,4942.76,0
+SPXS.US,D,20131021,000000,17591.6,17730.9,17512.1,17617.4,3413.39,0
+SPXS.US,D,20131022,000000,17458.9,17537.7,17150.8,17296.9,5304.53,0
+SPXS.US,D,20131023,000000,17490,17730.9,17463.3,17520.1,4106.66,0
+SPXS.US,D,20131024,000000,17445.7,17571.5,17314.6,17358.1,2307.43,0
+SPXS.US,D,20131025,000000,17271.1,17366.9,17142,17146.3,2173.18,0
+SPXS.US,D,20131028,000000,17155.1,17211.2,16989.5,17053.2,3775.27,0
+SPXS.US,D,20131029,000000,16938.2,17010.9,16761.1,16780.5,3956.26,0
+SPXS.US,D,20131030,000000,16712.4,17203.1,16686.7,17001.9,5965.39,0
+SPXS.US,D,20131031,000000,17066.6,17251.1,16854,17198.6,4401.47,0
+SPXS.US,D,20131101,000000,17093.2,17335.9,16938.2,17066.6,4082.5,0
+SPXS.US,D,20131104,000000,16903,17066.6,16845.4,16871.8,2156.36,0
+SPXS.US,D,20131105,000000,17062.1,17219.8,16894,17023.2,2694.83,0
+SPXS.US,D,20131106,000000,16798.2,16951.6,16673.2,16765.3,2945.83,0
+SPXS.US,D,20131107,000000,16655.7,17450.1,16634.4,17392.5,6028.62,0
+SPXS.US,D,20131108,000000,17397.1,17419.1,16695.5,16695.5,4527.48,0
+SPXS.US,D,20131111,000000,16712.4,16798.2,16625.6,16691.1,1597.79,0
+SPXS.US,D,20131112,000000,16789.4,16951.6,16669.1,16780.5,2654.29,0
+SPXS.US,D,20131113,000000,17027.8,17027.8,16374.1,16378.4,3387.31,0
+SPXS.US,D,20131114,000000,16331.5,16412.2,16088.1,16126,3724.57,0
+SPXS.US,D,20131115,000000,16052.4,16104.8,15906.3,15910.9,3048.58,0
+SPXS.US,D,20131118,000000,15835.7,16187.2,15800.9,16092.3,3430.44,0
+SPXS.US,D,20131119,000000,16100.3,16269.5,15963.1,16191.5,4144.37,0
+SPXS.US,D,20131120,000000,16083.4,16473.3,15945.4,16331.5,5870.66,0
+SPXS.US,D,20131121,000000,16196.2,16226.2,15906.3,15936.6,3138.23,0
+SPXS.US,D,20131122,000000,15915.2,15975.5,15698.3,15702.7,2559.9,0
+SPXS.US,D,20131125,000000,15610.7,15809.8,15601.8,15728.4,2344.81,0
+SPXS.US,D,20131126,000000,15728.4,15800.9,15592.9,15740.8,1806.56,0
+SPXS.US,D,20131127,000000,15676.1,15740.8,15579.8,15610.7,1634.03,0
+SPXS.US,D,20131129,000000,15566.3,15694,15449.5,15667.3,1558.38,0
+SPXS.US,D,20131202,000000,15623.9,15831.2,15531.7,15763,2163.25,0
+SPXS.US,D,20131203,000000,15919.8,16117.1,15805.7,15945.4,3234.77,0
+SPXS.US,D,20131204,000000,16135,16340.3,15774.4,15988.9,4093.56,0
+SPXS.US,D,20131205,000000,16057,16217.2,15975.5,16165.1,3369.02,0
+SPXS.US,D,20131206,000000,15698.3,15848.8,15588.6,15645.1,3813.43,0
+SPXS.US,D,20131209,000000,15493.6,15570.8,15444.9,15523.8,2022.33,0
+SPXS.US,D,20131210,000000,15623.9,15707.1,15527.4,15667.3,2581.13,0
+SPXS.US,D,20131211,000000,15658.4,16265.9,15658.4,16204.8,3697.7,0
+SPXS.US,D,20131212,000000,16226.2,16473.3,16173.7,16361.6,3955.13,0
+SPXS.US,D,20131213,000000,16261.6,16468.8,16221.8,16374.1,2854.93,0
+SPXS.US,D,20131216,000000,16126,16148.2,15906.3,16061.4,2146.2,0
+SPXS.US,D,20131217,000000,16027,16322.6,16022.3,16230.5,1750.56,0
+SPXS.US,D,20131218,000000,16148.2,16585.7,15370.4,15383.8,6747.63,0
+SPXS.US,D,20131219,000000,15511.3,15632.8,15383.8,15419.2,3372.52,0
+SPXS.US,D,20131220,000000,15383.8,15388.4,15051.8,15172.2,2628.32,0
+SPXS.US,D,20131223,000000,14943.7,15038.6,14904.8,14922.5,1862,0
+SPXS.US,D,20131224,000000,14913.5,14922.5,14803.9,14812.6,1353.11,0
+SPXS.US,D,20131226,000000,14713.4,14726.8,14573.4,14595.7,1769.75,0
+SPXS.US,D,20131227,000000,14526.7,14642.7,14517.7,14591.2,1984.06,0
+SPXS.US,D,20131230,000000,14591.2,14660.4,14556.7,14604.4,2236.07,0
+SPXS.US,D,20131231,000000,14534.7,14568.9,14399.8,14404.5,2084.32,0
+SPXS.US,D,20140102,000000,14568.9,14913.5,14543.3,14799.4,3327.58,0
+SPXS.US,D,20140103,000000,14735.6,14878.2,14642.7,14817.2,2865.77,0
+SPXS.US,D,20140106,000000,14669.1,15008.4,14651.5,14939.2,2695.17,0
+SPXS.US,D,20140107,000000,14748.9,14787,14595.7,14669.1,2271.53,0
+SPXS.US,D,20140108,000000,14682.6,14803.9,14582.5,14660.4,2869.05,0
+SPXS.US,D,20140109,000000,14522.1,14825.1,14514.1,14621.4,2219.93,0
+SPXS.US,D,20140110,000000,14543.3,14774.6,14488.6,14517.7,3022.83,0
+SPXS.US,D,20140113,000000,14613.3,15164.2,14497.2,15081.9,4079.34,0
+SPXS.US,D,20140114,000000,14948.1,15021.6,14568.9,14586.7,3262.32,0
+SPXS.US,D,20140115,000000,14497.2,14510.6,14291.7,14348.6,3060.66,0
+SPXS.US,D,20140116,000000,14439.8,14547.8,14395.6,14404.5,2308.45,0
+SPXS.US,D,20140117,000000,14484,14664.8,14404.5,14591.2,2749.14,0
+SPXS.US,D,20140121,000000,14344.1,14735.6,14327.4,14470.7,3372.86,0
+SPXS.US,D,20140122,000000,14386.7,14526.7,14377.8,14426.6,2058.58,0
+SPXS.US,D,20140123,000000,14660.4,15012.9,14647,14782.6,3902.97,0
+SPXS.US,D,20140124,000000,15078.3,15745.1,15065,15745.1,8883.11,0
+SPXS.US,D,20140127,000000,15689.4,16200.3,15570.8,15966.6,9901.22,0
+SPXS.US,D,20140128,000000,15902.1,15932,15619.6,15671.7,4657.21,0
+SPXS.US,D,20140129,000000,16048.1,16252.8,15817.8,16148.2,12184.3,0
+SPXS.US,D,20140130,000000,15724.9,15880,15462.6,15592.9,6775.41,0
+SPXS.US,D,20140131,000000,16182.8,16217.2,15601.8,15906.3,7005.75,0
+SPXS.US,D,20140203,000000,15945.4,17053.2,15840,16947,14925.1,0
+SPXS.US,D,20140204,000000,16725.5,16907.3,16468.8,16603.3,7701.05,0
+SPXS.US,D,20140205,000000,16776,17080,16555.5,16682.3,8106.06,0
+SPXS.US,D,20140206,000000,16542.2,16542.2,16010.1,16027,4916.23,0
+SPXS.US,D,20140207,000000,15770.9,15932,15359,15388.4,7947.76,0
+SPXS.US,D,20140210,000000,15401.6,15527.4,15302.4,15315.9,3007.36,0
+SPXS.US,D,20140211,000000,15272.3,15302.4,14700.1,14808.1,4933.62,0
+SPXS.US,D,20140212,000000,14748.9,14878.2,14604.4,14765.8,4020.28,0
+SPXS.US,D,20140213,000000,15090.8,15095,14517.7,14560.1,4325.82,0
+SPXS.US,D,20140214,000000,14586.7,14633.9,14236.2,14331.7,5140.81,0
+SPXS.US,D,20140218,000000,14279.4,14395.6,14202.4,14257.5,3331.08,0
+SPXS.US,D,20140219,000000,14364.5,14577.9,14092.6,14539,8763.31,0
+SPXS.US,D,20140220,000000,14484,14638,14189,14287.5,7615.92,0
+SPXS.US,D,20140221,000000,14202.4,14352,14101.4,14322.8,4510.2,0
+SPXS.US,D,20140224,000000,14244.8,14252.8,13802.1,14136.7,6476.42,0
+SPXS.US,D,20140225,000000,14065.9,14244.8,13937.5,14114.5,7498.83,0
+SPXS.US,D,20140226,000000,14036,14219.3,13937.5,14101.4,4612.5,0
+SPXS.US,D,20140227,000000,14158.1,14210.4,13876.5,13898.7,6549.36,0
+SPXS.US,D,20140228,000000,13885.4,14048.3,13580.6,13793.2,9064.9,0
+SPXS.US,D,20140303,000000,14132.5,14331.7,13962.4,14061.7,9786.39,0
+SPXS.US,D,20140304,000000,13641.9,13650.6,13373.4,13434.5,8018.78,0
+SPXS.US,D,20140305,000000,13439,13491.2,13360,13443.3,4397.52,0
+SPXS.US,D,20140306,000000,13330.1,13394.6,13238.6,13325.4,5988.2,0
+SPXS.US,D,20140307,000000,13176.7,13491.2,13159.2,13312.4,7039.4,0
+SPXS.US,D,20140310,000000,13386.7,13562.9,13321.2,13321.2,4250.28,0
+SPXS.US,D,20140311,000000,13269.7,13619.8,13216.8,13530.3,6433.18,0
+SPXS.US,D,20140312,000000,13729.4,13819.9,13508,13525.8,4985.78,0
+SPXS.US,D,20140313,000000,13394.6,14079.4,13364.6,13962.4,8886.95,0
+SPXS.US,D,20140314,000000,14043.9,14141.4,13837.5,14088.1,9636.67,0
+SPXS.US,D,20140317,000000,13880.8,13894.2,13601.9,13720.7,5677.13,0
+SPXS.US,D,20140318,000000,13619.8,13664,13360,13394.6,5846.5,0
+SPXS.US,D,20140319,000000,13399,13876.5,13352.2,13624,7918.85,0
+SPXS.US,D,20140320,000000,13716.2,13785.2,13355.8,13386.7,6241.8,0
+SPXS.US,D,20140321,000000,13221,13571.8,13117.4,13533.6,6576.46,0
+SPXS.US,D,20140324,000000,13403.6,13880.8,13352.2,13703,10865.8,0
+SPXS.US,D,20140325,000000,13500.3,13742.7,13377.9,13500.3,8594.06,0
+SPXS.US,D,20140326,000000,13360,13806.5,13290.1,13797.8,6615.53,0
+SPXS.US,D,20140327,000000,13850.8,14032.4,13720.7,13872.9,6790.99,0
+SPXS.US,D,20140328,000000,13763.2,13797.8,13473.4,13680.7,5441.26,0
+SPXS.US,D,20140331,000000,13421.2,13460.3,13283,13347.7,4670.42,0
+SPXS.US,D,20140401,000000,13221,13252,13060.6,13078.6,4607.42,0
+SPXS.US,D,20140402,000000,13035.2,13100.6,12895.3,12951.8,4811.9,0
+SPXS.US,D,20140403,000000,12895.3,13113.2,12877.6,13004,3379.74,0
+SPXS.US,D,20140404,000000,12791.3,13512.7,12773.9,13443.3,9776.46,0
+SPXS.US,D,20140407,000000,13554.1,13974.8,13482.4,13898.7,11824.9,0
+SPXS.US,D,20140408,000000,13933.1,14061.7,13655.1,13729.4,4914.99,0
+SPXS.US,D,20140409,000000,13619.8,13729.4,13269.7,13274.4,5661.78,0
+SPXS.US,D,20140410,000000,13287.5,14162.5,13260.9,14128.1,9575.25,0
+SPXS.US,D,20140411,000000,14356.6,14543.3,14057.2,14501.9,9632.38,0
+SPXS.US,D,20140414,000000,14162.5,14510.6,14052.7,14154.6,6666.34,0
+SPXS.US,D,20140415,000000,14057.2,14484,13833.1,13855.2,10199.9,0
+SPXS.US,D,20140416,000000,13585.1,13758.7,13421.2,13421.2,7201.42,0
+SPXS.US,D,20140417,000000,13473.4,13541.7,13256.5,13369,5354.88,0
+SPXS.US,D,20140421,000000,13360,13403.6,13216.8,13216.8,3891.23,0
+SPXS.US,D,20140422,000000,13167.7,13203.5,12935.1,13047.5,4033.95,0
+SPXS.US,D,20140423,000000,13065.2,13167.7,13035.2,13138.8,2349.77,0
+SPXS.US,D,20140424,000000,12939.6,13243.3,12939.6,13056.6,4040.16,0
+SPXS.US,D,20140425,000000,13190.1,13460.3,13163.6,13364.6,5308.82,0
+SPXS.US,D,20140428,000000,13207.6,13655.1,13074,13238.6,8861.88,0
+SPXS.US,D,20140429,000000,13126.3,13198.9,12995.3,13060.6,4575.69,0
+SPXS.US,D,20140430,000000,13135.2,13172.5,12904,12930.5,3957.96,0
+SPXS.US,D,20140501,000000,12951.8,13060.6,12838.6,12939.6,4127.32,0
+SPXS.US,D,20140502,000000,12935.1,13047.5,12769.4,12982.7,5000.46,0
+SPXS.US,D,20140505,000000,13185.8,13283,12890.7,12908.5,3864.02,0
+SPXS.US,D,20140506,000000,13008.6,13252,12978.4,13234.5,4207.38,0
+SPXS.US,D,20140507,000000,13121.9,13412.5,12999.6,13013.1,5969,0
+SPXS.US,D,20140508,000000,13065.2,13181.2,12782.5,13051.8,5101.74,0
+SPXS.US,D,20140509,000000,13065.2,13234.5,12986.4,12986.4,6812.67,0
+SPXS.US,D,20140512,000000,12834,12834,12601.1,12618.9,4551.75,0
+SPXS.US,D,20140513,000000,12574.7,12623.3,12493.9,12587.8,3370.03,0
+SPXS.US,D,20140514,000000,12618.9,12808.2,12596.7,12753.4,3576.55,0
+SPXS.US,D,20140515,000000,12834,13278.7,12825.2,13096.3,7294.46,0
+SPXS.US,D,20140516,000000,13074,13234.5,12943.8,12943.8,4770.91,0
+SPXS.US,D,20140519,000000,13030.7,13065.2,12782.5,12799.4,3209.13,0
+SPXS.US,D,20140520,000000,12838.6,13154.8,12829.7,13051.8,4275.91,0
+SPXS.US,D,20140521,000000,12948.5,12948.5,12711.1,12732.3,5159.1,0
+SPXS.US,D,20140522,000000,12718.9,12782.5,12553.4,12632.1,3341.8,0
+SPXS.US,D,20140523,000000,12601.1,12610,12458.6,12480.7,3165.44,0
+SPXS.US,D,20140527,000000,12349.7,12354,12233.7,12242.5,3725.02,0
+SPXS.US,D,20140528,000000,12251.3,12332.6,12184.7,12267.4,3009.85,0
+SPXS.US,D,20140529,000000,12180.5,12280.5,12075.3,12084,3057.95,0
+SPXS.US,D,20140530,000000,12115,12141.3,11993.5,12036.8,3418.92,0
+SPXS.US,D,20140602,000000,11972.3,12149.5,11959.9,11976.6,2301.22,0
+SPXS.US,D,20140603,000000,12075.3,12097.2,11976.6,11989.2,1716.91,0
+SPXS.US,D,20140604,000000,12058.3,12092.7,11903.1,11916.6,2016.91,0
+SPXS.US,D,20140605,000000,11877.4,12006.9,11652.5,11686.3,4394.24,0
+SPXS.US,D,20140606,000000,11617.2,11621.5,11513.5,11513.5,2930.7,0
+SPXS.US,D,20140609,000000,11522.5,11547.2,11391.3,11473.7,2672.7,0
+SPXS.US,D,20140610,000000,11526.9,11599.4,11478.2,11478.2,3357.05,0
+SPXS.US,D,20140611,000000,11608.2,11673.9,11559.6,11581.7,4058.45,0
+SPXS.US,D,20140612,000000,11635.1,11916.6,11617.2,11833.1,4205.23,0
+SPXS.US,D,20140613,000000,11767.9,11886.4,11695,11729.5,3038.75,0
+SPXS.US,D,20140616,000000,11767.9,11811.1,11630.3,11695,2469.68,0
+SPXS.US,D,20140617,000000,11743.1,11785.5,11577.2,11608.2,2509.2,0
+SPXS.US,D,20140618,000000,11595,11673.9,11331.1,11339.9,4206.25,0
+SPXS.US,D,20140619,000000,11309.1,11421.4,11287.9,11304.5,2250.19,0
+SPXS.US,D,20140620,000000,11226.6,11279.8,11213.3,11226.6,2687.94,0
+SPXS.US,D,20140623,000000,11235.4,11309.1,11222,11244.3,1512.43,0
+SPXS.US,D,20140624,000000,11309.1,11487,11139.7,11443.5,3814.11,0
+SPXS.US,D,20140625,000000,11531.3,11531.3,11262.1,11304.5,3357.27,0
+SPXS.US,D,20140626,000000,11287.9,11547.2,11287.9,11304.5,3437.89,0
+SPXS.US,D,20140627,000000,11400.2,11413.4,11239.9,11239.9,2636.23,0
+SPXS.US,D,20140630,000000,11270.8,11296.5,11186.9,11257.6,1964.52,0
+SPXS.US,D,20140701,000000,11177.9,11186.9,10931.7,11028.3,3632.32,0
+SPXS.US,D,20140702,000000,11041.5,11050.4,10966.3,11001.7,1926.47,0
+SPXS.US,D,20140703,000000,10914.8,10931.7,10828.2,10832.4,1650.86,0
+SPXS.US,D,20140707,000000,10901.6,10992.8,10874.9,10948.4,2092.34,0
+SPXS.US,D,20140708,000000,11005.9,11239.9,10997.2,11147.7,4173.73,0
+SPXS.US,D,20140709,000000,11070.8,11144.3,10979.6,11005.9,3476.96,0
+SPXS.US,D,20140710,000000,11331.1,11361.4,11058.3,11147.7,4127.32,0
+SPXS.US,D,20140711,000000,11155.9,11235.4,11070.8,11087.5,2411.42,0
+SPXS.US,D,20140714,000000,10918.4,10983.9,10879.6,10922.9,2603.03,0
+SPXS.US,D,20140715,000000,10901.6,11131.9,10841.4,10983.9,4363.42,0
+SPXS.US,D,20140716,000000,10841.4,10957.3,10814.7,10857.3,3390.58,0
+SPXS.US,D,20140717,000000,10970.7,11279.8,10841.4,11226.6,6553.99,0
+SPXS.US,D,20140718,000000,11127.4,11144.3,10857.3,10888.2,4710.05,0
+SPXS.US,D,20140721,000000,10997.2,11096.5,10918.4,10948.4,3363.03,0
+SPXS.US,D,20140722,000000,10841.4,10861.8,10745.7,10805.9,2604.27,0
+SPXS.US,D,20140723,000000,10759.1,10819.3,10697.8,10724.3,2403.86,0
+SPXS.US,D,20140724,000000,10702.4,10759.1,10662.4,10733.2,3129.31,0
+SPXS.US,D,20140725,000000,10823.5,10944,10793.4,10866.2,3794.8,0
+SPXS.US,D,20140728,000000,10870.7,11058.3,10814.7,10874.9,2627.65,0
+SPXS.US,D,20140729,000000,10802.3,11010.6,10763.4,11001.7,4174.07,0
+SPXS.US,D,20140730,000000,10892.8,11135.4,10845.8,10988.4,4860.79,0
+SPXS.US,D,20140731,000000,11222,11665,11195.6,11652.5,9888.35,0
+SPXS.US,D,20140801,000000,11746.5,11929.9,11531.3,11759.7,13646.4,0
+SPXS.US,D,20140804,000000,11695,11837.8,11430.2,11495.8,5878,0
+SPXS.US,D,20140805,000000,11648.3,11959.9,11550.8,11842.2,9024.02,0
+SPXS.US,D,20140806,000000,12015.7,12015.7,11673.9,11828.8,7705.68,0
+SPXS.US,D,20140807,000000,11669.4,12106.1,11635.1,12020.2,5704.79,0
+SPXS.US,D,20140808,000000,11929.9,12028.1,11577.2,11599.4,7712.12,0
+SPXS.US,D,20140811,000000,11465,11513.5,11348,11500.3,3652.31,0
+SPXS.US,D,20140812,000000,11535.7,11648.3,11434.7,11543.7,3446.13,0
+SPXS.US,D,20140813,000000,11404.5,11460.2,11275.3,11296.5,2795.77,0
+SPXS.US,D,20140814,000000,11257.6,11287.9,11151.1,11151.1,2803.67,0
+SPXS.US,D,20140815,000000,11019.4,11391.3,10992.8,11144.3,10728.5,0
+SPXS.US,D,20140818,000000,10966.3,10983.9,10852.7,10874.9,3657.05,0
+SPXS.US,D,20140819,000000,10789.1,10819.3,10680.3,10702.4,3806.21,0
+SPXS.US,D,20140820,000000,10745.7,10750.1,10578.2,10613.8,3923.52,0
+SPXS.US,D,20140821,000000,10582.9,10609.1,10481.8,10520.8,2923.36,0
+SPXS.US,D,20140822,000000,10538.5,10640.2,10490.5,10569.3,4009.33,0
+SPXS.US,D,20140825,000000,10415.2,10459.6,10353.3,10406.3,2897.5,0
+SPXS.US,D,20140826,000000,10388.8,10402.1,10307.3,10380.1,2840.14,0
+SPXS.US,D,20140827,000000,10375.5,10446.3,10348.8,10397.6,1794.93,0
+SPXS.US,D,20140828,000000,10502.9,10529.6,10393.2,10406.3,3079.74,0
+SPXS.US,D,20140829,000000,10357.8,10464.1,10310.8,10310.8,2929.34,0
+SPXS.US,D,20140902,000000,10277.1,10455.1,10277.1,10336.5,3535.78,0
+SPXS.US,D,20140903,000000,10216.9,10397.6,10212.6,10353.3,2487.98,0
+SPXS.US,D,20140904,000000,10307.3,10481.8,10191.1,10388.8,4333.61,0
+SPXS.US,D,20140905,000000,10411,10520.8,10247.1,10259.4,4717.17,0
+SPXS.US,D,20140908,000000,10281.7,10424.1,10242.7,10323.9,2976.77,0
+SPXS.US,D,20140909,000000,10362.2,10591.6,10340,10525.1,5180.33,0
+SPXS.US,D,20140910,000000,10520.8,10613.8,10393.2,10406.3,3834.21,0
+SPXS.US,D,20140911,000000,10538.5,10557,10366.7,10375.5,2670.1,0
+SPXS.US,D,20140912,000000,10411,10640.2,10406.3,10544.7,4374.37,0
+SPXS.US,D,20140915,000000,10553.6,10675.7,10529.6,10578.2,2848.16,0
+SPXS.US,D,20140916,000000,10649.1,10649.1,10281.7,10332,5221.54,0
+SPXS.US,D,20140917,000000,10293.9,10446.3,10156.7,10293.9,5766.56,0
+SPXS.US,D,20140918,000000,10199.3,10238.2,10126.7,10130.9,4365.11,0
+SPXS.US,D,20140919,000000,10030.1,10216.9,10004.5,10148.1,4775.54,0
+SPXS.US,D,20140922,000000,10212.6,10450.8,10203.6,10388.8,3838.5,0
+SPXS.US,D,20140923,000000,10507.5,10569.3,10371.1,10566,4676.86,0
+SPXS.US,D,20140924,000000,10553.6,10644.7,10293.9,10315.3,3914.83,0
+SPXS.US,D,20140925,000000,10393.2,10823.5,10393.2,10810.4,6540.33,0
+SPXS.US,D,20140926,000000,10754.5,10798,10477.3,10549,5028.23,0
+SPXS.US,D,20140929,000000,10823.5,10852.7,10557,10618,6158.02,0
+SPXS.US,D,20140930,000000,10582.9,10763.4,10490.5,10702.4,7451.97,0
+SPXS.US,D,20141001,000000,10754.5,11204.5,10742.1,11135.4,8943.52,0
+SPXS.US,D,20141002,000000,11164.5,11473.7,11014.9,11122.9,10197.5,0
+SPXS.US,D,20141003,000000,10901.6,11005.9,10688.9,10759.1,5789.7,0
+SPXS.US,D,20141006,000000,10613.8,10905.9,10578.2,10802.3,6940.82,0
+SPXS.US,D,20141007,000000,10957.3,11301,10892.8,11296.5,8588.86,0
+SPXS.US,D,20141008,000000,11279.8,11452.5,10653.6,10697.8,12500.1,0
+SPXS.US,D,20141009,000000,10754.5,11361.4,10711.2,11339.9,14087,0
+SPXS.US,D,20141010,000000,11348,11729.5,11173.5,11729.5,15299.5,0
+SPXS.US,D,20141013,000000,11743.1,12319.4,11612.9,12293.8,12265.7,0
+SPXS.US,D,20141014,000000,12110.3,12371.7,11824.6,12202.6,17227.6,0
+SPXS.US,D,20141015,000000,12745.5,13369,12401,12516.1,31360.4,0
+SPXS.US,D,20141016,000000,13167.7,13198.9,12260,12524.8,25179.5,0
+SPXS.US,D,20141017,000000,12088.3,12242.5,11811.1,12053.9,15156.3,0
+SPXS.US,D,20141020,000000,12141.3,12141.3,11695,11711.8,8507.23,0
+SPXS.US,D,20141021,000000,11465,11500.3,11005.9,11023.8,10057.3,0
+SPXS.US,D,20141022,000000,10970.7,11275.3,10883.6,11248.8,8092.06,0
+SPXS.US,D,20141023,000000,10910.4,10983.9,10649.1,10861.8,8047.46,0
+SPXS.US,D,20141024,000000,10814.7,10931.7,10605,10627.2,5917.29,0
+SPXS.US,D,20141027,000000,10733.2,10841.4,10609.1,10662.4,5486.09,0
+SPXS.US,D,20141028,000000,10542,10561.3,10286,10289.7,5859.48,0
+SPXS.US,D,20141029,000000,10277.1,10538.5,10182.2,10323.9,8378.51,0
+SPXS.US,D,20141030,000000,10424.1,10441.9,10047.9,10122.2,6375.14,0
+SPXS.US,D,20141031,000000,9751.85,9917.62,9751.85,9791.77,6518.65,0
+SPXS.US,D,20141103,000000,9756.52,9834.21,9665.25,9778.56,3747.15,0
+SPXS.US,D,20141104,000000,9847.62,10016.7,9796.15,9865.43,4476.33,0
+SPXS.US,D,20141105,000000,9660.73,9812.17,9642.9,9674.02,4721.8,0
+SPXS.US,D,20141106,000000,9665.25,9783.04,9552.62,9569.45,5844.58,0
+SPXS.US,D,20141107,000000,9561.57,9638.56,9500.43,9531.4,3918.33,0
+SPXS.US,D,20141110,000000,9535.88,9569.45,9439.38,9460.57,2983.65,0
+SPXS.US,D,20141111,000000,9439.38,9491.6,9401.2,9414.53,2346.61,0
+SPXS.US,D,20141112,000000,9531.4,9539.39,9414.53,9439.38,2527.61,0
+SPXS.US,D,20141113,000000,9423.43,9548.34,9326.85,9410.11,5889.52,0
+SPXS.US,D,20141114,000000,9423.43,9478.29,9370.28,9396.89,3674.66,0
+SPXS.US,D,20141117,000000,9465.07,9487.29,9357.05,9383.49,3221.22,0
+SPXS.US,D,20141118,000000,9383.49,9383.49,9174.56,9223.21,3907.6,0
+SPXS.US,D,20141119,000000,9267.64,9392.39,9223.21,9267.64,6172.81,0
+SPXS.US,D,20141120,000000,9410.11,9410.11,9205.53,9218.83,3213.65,0
+SPXS.US,D,20141121,000000,8946.04,9161.2,8933.63,9075.4,4979.23,0
+SPXS.US,D,20141124,000000,9003.61,9041.68,8976.98,8990.34,1883.34,0
+SPXS.US,D,20141125,000000,8954.89,9050.56,8924.78,9003.61,3068.79,0
+SPXS.US,D,20141126,000000,8994.72,9023.94,8929.2,8937.17,1985.41,0
+SPXS.US,D,20141128,000000,8959.33,9032.8,8911.5,8994.72,1591.24,0
+SPXS.US,D,20141201,000000,9088.63,9232.11,9088.63,9183.37,6267.65,0
+SPXS.US,D,20141202,000000,9178.97,9178.97,8972.61,9003.61,3207.33,0
+SPXS.US,D,20141203,000000,8981.47,9003.61,8863.68,8902.63,3054.33,0
+SPXS.US,D,20141204,000000,8946.04,9054.95,8850.37,8924.78,3827.09,0
+SPXS.US,D,20141205,000000,8898.21,8937.17,8823.81,8876.93,3212.3,0
+SPXS.US,D,20141208,000000,8941.61,9148.85,8872.52,9059.45,4661.28,0
+SPXS.US,D,20141209,000000,9352.43,9418.94,9059.45,9075.4,6593.29,0
+SPXS.US,D,20141210,000000,9157.74,9548.34,9144.42,9518.26,7548.62,0
+SPXS.US,D,20141211,000000,9410.11,9439.38,9088.63,9370.28,6828.82,0
+SPXS.US,D,20141212,000000,9596.11,9829.85,9423.43,9821,10326.8,0
+SPXS.US,D,20141215,000000,9674.02,10139.9,9578.31,10030.1,13534,0
+SPXS.US,D,20141216,000000,10182.2,10277.1,9596.11,10259.4,12990.3,0
+SPXS.US,D,20141217,000000,10186.8,10212.6,9573.94,9651.76,12573.4,0
+SPXS.US,D,20141218,000000,9218.83,9348.19,8941.61,8941.61,10212.9,0
+SPXS.US,D,20141219,000000,8850.37,8946.04,8719.14,8832.67,7314.33,0
+SPXS.US,D,20141222,000000,8793.79,8832.67,8697.68,8710.26,3229.35,0
+SPXS.US,D,20141223,000000,8603.19,8697.68,8603.19,8659.6,3010.64,0
+SPXS.US,D,20141224,000000,8641.8,8668.2,8594.52,8654.92,755.935,0
+SPXS.US,D,20141226,000000,8594.52,8594.52,8529.42,8581.58,1665.65,0
+SPXS.US,D,20141229,000000,8611.79,8620.53,8516.49,8542.51,2103.85,0
+SPXS.US,D,20141230,000000,8616.21,8694.17,8590.1,8676.95,2705.33,0
+SPXS.US,D,20141231,000000,8638.01,8954.89,8607.43,8933.63,4087.69,0
+SPXS.US,D,20150102,000000,8832.67,9114.36,8762.62,8963.73,5206.97,0
+SPXS.US,D,20150105,000000,9127.58,9482.69,9093.06,9442.93,6453.62,0
+SPXS.US,D,20150106,000000,9387.98,9834.21,9302.93,9696.18,12413.4,0
+SPXS.US,D,20150107,000000,9460.57,9548.34,9280.83,9343.66,6927.95,0
+SPXS.US,D,20150108,000000,9101.95,9106.37,8806.8,8837.09,6592.27,0
+SPXS.US,D,20150109,000000,8780.5,9144.42,8780.5,9059.45,8426.39,0
+SPXS.US,D,20150112,000000,9041.68,9361.31,9007.99,9280.83,7891.42,0
+SPXS.US,D,20150113,000000,9063.8,9557.18,8880.5,9339.23,11099,0
+SPXS.US,D,20150114,000000,9678.54,9829.85,9478.29,9509.24,20498.4,0
+SPXS.US,D,20150115,000000,9405.63,9791.77,9343.66,9783.04,17230.2,0
+SPXS.US,D,20150116,000000,9808.57,9843.2,9357.05,9392.39,10601.4,0
+SPXS.US,D,20150120,000000,9280.83,9587.26,9236.6,9331.29,7799.4,0
+SPXS.US,D,20150121,000000,9405.63,9478.29,9106.37,9174.56,9340.17,0
+SPXS.US,D,20150122,000000,9059.45,9285.28,8753.84,8766.95,10905.5,0
+SPXS.US,D,20150123,000000,8815.84,8941.61,8771.38,8929.2,5603.96,0
+SPXS.US,D,20150126,000000,8950.45,9063.8,8841.51,8863.68,4161.87,0
+SPXS.US,D,20150127,000000,9174.56,9331.29,9028.42,9205.53,12295.3,0
+SPXS.US,D,20150128,000000,9007.99,9587.26,8990.34,9573.94,10427.1,0
+SPXS.US,D,20150129,000000,9518.26,9765.06,9245.26,9302.93,12711,0
+SPXS.US,D,20150130,000000,9487.29,9687.32,9267.64,9656.39,15375,0
+SPXS.US,D,20150202,000000,9535.88,9869.76,9271.97,9294.04,14291.1,0
+SPXS.US,D,20150203,000000,9132.01,9187.86,8876.93,8880.5,9695.27,0
+SPXS.US,D,20150204,000000,9007.99,9050.56,8806.8,8985.87,11843.5,0
+SPXS.US,D,20150205,000000,8884.92,8884.92,8685.45,8702.13,7339.4,0
+SPXS.US,D,20150206,000000,8646.15,8854.79,8564.23,8784.95,11159.6,0
+SPXS.US,D,20150209,000000,8880.5,8954.89,8762.62,8907.07,7708.95,0
+SPXS.US,D,20150210,000000,8736.57,8868.09,8572.73,8616.21,7400.03,0
+SPXS.US,D,20150211,000000,8638.01,8727.88,8533.75,8594.52,7802.22,0
+SPXS.US,D,20150212,000000,8473.1,8499.04,8338.65,8360.25,7000.67,0
+SPXS.US,D,20150213,000000,8334.22,8364.58,8234.48,8238.94,6582.22,0
+SPXS.US,D,20150217,000000,8282.4,8321.45,8178.25,8204.13,4046.48,0
+SPXS.US,D,20150218,000000,8260.69,8291.07,8186.91,8195.71,4285.28,0
+SPXS.US,D,20150219,000000,8278,8304,8165.16,8212.89,3846.4,0
+SPXS.US,D,20150220,000000,8278,8360.25,8056.82,8069.93,6570.93,0
+SPXS.US,D,20150223,000000,8100.23,8152.3,8074.38,8082.79,3323.51,0
+SPXS.US,D,20150224,000000,8082.79,8113.16,7974.39,7995.99,3676.13,0
+SPXS.US,D,20150225,000000,8013.43,8069.93,7952.85,8017.85,3142.4,0
+SPXS.US,D,20150226,000000,8035.23,8130.61,8013.43,8043.89,3676.25,0
+SPXS.US,D,20150227,000000,8061.17,8134.86,8026.37,8121.84,3452.34,0
+SPXS.US,D,20150302,000000,8117.5,8117.5,7970.03,7974.39,4703.05,0
+SPXS.US,D,20150303,000000,8035.23,8191.27,8022.03,8078.62,4751.49,0
+SPXS.US,D,20150304,000000,8156.74,8304,8143.54,8178.25,6163.77,0
+SPXS.US,D,20150305,000000,8130.61,8217.23,8108.9,8152.3,4064.77,0
+SPXS.US,D,20150306,000000,8282.4,8533.75,8208.54,8486.11,7916.93,0
+SPXS.US,D,20150309,000000,8464.41,8477.52,8329.89,8377.86,5426.02,0
+SPXS.US,D,20150310,000000,8590.1,8802.55,8572.73,8802.55,9967.28,0
+SPXS.US,D,20150311,000000,8753.84,8868.09,8723.55,8859.23,6462.65,0
+SPXS.US,D,20150312,000000,8753.84,8758.19,8503.48,8516.49,7514.97,0
+SPXS.US,D,20150313,000000,8559.88,8823.81,8533.75,8663.94,9034.97,0
+SPXS.US,D,20150316,000000,8559.88,8564.23,8308.35,8317.13,6642.97,0
+SPXS.US,D,20150317,000000,8425.34,8512.06,8338.65,8395.07,6382.82,0
+SPXS.US,D,20150318,000000,8468.74,8555.63,7995.99,8086.94,12157.4,0
+SPXS.US,D,20150319,000000,8147.88,8251.95,8108.9,8195.71,6746.28,0
+SPXS.US,D,20150320,000000,8069.93,8074.38,7913.62,7987.49,7835.07,0
+SPXS.US,D,20150323,000000,7983.15,8030.79,7905.12,8022.03,4613.85,0
+SPXS.US,D,20150324,000000,8048.15,8178.25,7987.49,8165.16,5480.78,0
+SPXS.US,D,20150325,000000,8134.86,8525.27,8104.47,8525.27,11453.4,0
+SPXS.US,D,20150326,000000,8620.53,8723.55,8447.05,8585.74,9191.92,0
+SPXS.US,D,20150327,000000,8594.52,8629.32,8494.77,8533.75,4131.61,0
+SPXS.US,D,20150330,000000,8325.54,8369.02,8169.57,8204.13,5811.16,0
+SPXS.US,D,20150331,000000,8329.89,8429.77,8230.43,8425.34,6375.48,0
+SPXS.US,D,20150401,000000,8438.55,8659.6,8429.77,8499.04,6722.12,0
+SPXS.US,D,20150402,000000,8525.27,8551.3,8356,8429.77,6655.95,0
+SPXS.US,D,20150406,000000,8555.63,8572.73,8178.25,8247.5,8375.8,0
+SPXS.US,D,20150407,000000,8251.95,8321.45,8139.29,8321.45,10164.3,0
+SPXS.US,D,20150408,000000,8286.66,8343.07,8173.82,8230.43,7933.31,0
+SPXS.US,D,20150409,000000,8251.95,8325.54,8091.37,8126.17,9196.77,0
+SPXS.US,D,20150410,000000,8091.37,8117.5,7987.49,7995.99,3847.98,0
+SPXS.US,D,20150413,000000,8009.19,8104.47,7922.38,8091.37,4572.53,0
+SPXS.US,D,20150414,000000,8121.84,8212.89,8026.37,8052.49,6543.83,0
+SPXS.US,D,20150415,000000,7987.49,7995.99,7870.31,7935.49,6486.47,0
+SPXS.US,D,20150416,000000,7983.15,8013.43,7883.32,7952.85,4877.95,0
+SPXS.US,D,20150417,000000,8113.16,8325.54,8078.62,8221.65,12027.5,0
+SPXS.US,D,20150420,000000,8082.79,8095.81,7948.42,7991.71,7150.16,0
+SPXS.US,D,20150421,000000,7905.12,8061.17,7878.99,8017.85,4251.64,0
+SPXS.US,D,20150422,000000,7974.39,8100.23,7883.32,7905.12,5722.86,0
+SPXS.US,D,20150423,000000,7957.29,7974.39,7761.91,7844.28,9073.93,0
+SPXS.US,D,20150424,000000,7788.03,7848.6,7753.23,7788.03,7152.31,0
+SPXS.US,D,20150427,000000,7714.34,7913.62,7701.24,7887.66,6133.63,0
+SPXS.US,D,20150428,000000,7887.66,8048.15,7805.4,7809.74,9086.12,0
+SPXS.US,D,20150429,000000,7944,8017.85,7826.99,7909.38,13727.1,0
+SPXS.US,D,20150430,000000,7983.15,8238.94,7931.16,8147.88,10083.4,0
+SPXS.US,D,20150501,000000,8030.79,8043.89,7874.74,7887.66,7427.81,0
+SPXS.US,D,20150504,000000,7826.99,7835.78,7736.05,7805.4,5440.58,0
+SPXS.US,D,20150505,000000,7844.28,8095.81,7801.06,8074.38,10276,0
+SPXS.US,D,20150506,000000,8013.43,8325.54,7961.44,8178.25,9499.26,0
+SPXS.US,D,20150507,000000,8191.27,8238.94,8022.03,8069.93,6860.54,0
+SPXS.US,D,20150508,000000,7848.6,7852.95,7736.05,7757.65,10194.4,0
+SPXS.US,D,20150511,000000,7770.58,7883.32,7731.62,7874.74,7882.05,0
+SPXS.US,D,20150512,000000,7987.49,8095.81,7865.98,7939.67,11716.3,0
+SPXS.US,D,20150513,000000,7878.99,7965.7,7801.06,7935.49,6546.54,0
+SPXS.US,D,20150514,000000,7792.28,7831.35,7675.27,7688.14,9284.84,0
+SPXS.US,D,20150515,000000,7662.27,7727.29,7644.84,7657.93,6298.82,0
+SPXS.US,D,20150518,000000,7683.89,7692.55,7553.85,7592.83,7344.14,0
+SPXS.US,D,20150519,000000,7580.01,7636.32,7536.51,7597.07,5064.93,0
+SPXS.US,D,20150520,000000,7588.49,7653.5,7514.71,7614.43,5088.42,0
+SPXS.US,D,20150521,000000,7631.88,7649.26,7519.14,7549.52,4481.3,0
+SPXS.US,D,20150522,000000,7592.83,7605.78,7540.66,7601.42,4057.66,0
+SPXS.US,D,20150526,000000,7653.5,7892.1,7649.26,7835.78,12255.9,0
+SPXS.US,D,20150527,000000,7779.35,7818.5,7584.25,7614.43,6984.97,0
+SPXS.US,D,20150528,000000,7657.93,7731.62,7627.46,7644.84,5898.77,0
+SPXS.US,D,20150529,000000,7649.26,7818.5,7649.26,7779.35,8554.54,0
+SPXS.US,D,20150601,000000,7696.98,7839.92,7653.5,7736.05,8058.86,0
+SPXS.US,D,20150602,000000,7796.62,7874.74,7666.61,7753.23,6070.06,0
+SPXS.US,D,20150603,000000,7683.89,7761.91,7614.43,7696.98,7094.27,0
+SPXS.US,D,20150604,000000,7788.03,7935.49,7714.34,7883.32,11478,0
+SPXS.US,D,20150605,000000,7913.62,8017.85,7839.92,7926.8,8245.73,0
+SPXS.US,D,20150608,000000,7944,8086.94,7922.38,8078.62,7206.39,0
+SPXS.US,D,20150609,000000,8078.62,8165.16,8004.74,8074.38,6967.58,0
+SPXS.US,D,20150610,000000,7970.03,7978.8,7740.29,7788.03,8604.9,0
+SPXS.US,D,20150611,000000,7731.62,7761.91,7666.61,7727.29,4927.74,0
+SPXS.US,D,20150612,000000,7826.99,7926.8,7801.06,7887.66,7031.83,0
+SPXS.US,D,20150615,000000,8048.15,8139.29,7952.85,7991.71,7389.3,0
+SPXS.US,D,20150616,000000,8017.85,8039.55,7852.95,7857.39,4126.76,0
+SPXS.US,D,20150617,000000,7818.5,7957.29,7744.63,7822.67,5987.18,0
+SPXS.US,D,20150618,000000,7744.63,7757.65,7519.14,7592.83,10214.4,0
+SPXS.US,D,20150619,000000,7610.21,7727.29,7601.42,7718.5,5767.35,0
+SPXS.US,D,20150622,000000,7553.85,7588.49,7484.41,7558.3,7781.1,0
+SPXS.US,D,20150623,000000,7536.51,7597.07,7501.7,7536.51,5438.66,0
+SPXS.US,D,20150624,000000,7580.01,7705.67,7527.82,7701.24,6984.52,0
+SPXS.US,D,20150625,000000,7631.88,7783.68,7623.12,7775.02,5778.41,0
+SPXS.US,D,20150626,000000,7727.29,7852.95,7692.55,7775.02,8154.95,0
+SPXS.US,D,20150629,000000,7978.8,8273.56,7887.66,8269.29,17972,0
+SPXS.US,D,20150630,000000,8043.89,8282.4,8039.55,8204.13,15269.6,0
+SPXS.US,D,20150701,000000,7978.8,8126.17,7957.29,8013.43,9143.37,0
+SPXS.US,D,20150702,000000,7948.42,8095.81,7926.8,8043.89,7022.57,0
+SPXS.US,D,20150706,000000,8221.65,8247.5,8004.74,8113.16,11183,0
+SPXS.US,D,20150707,000000,8082.79,8412.41,7935.49,7952.85,15432.3,0
+SPXS.US,D,20150708,000000,8143.54,8386.29,8100.23,8351.66,12076.4,0
+SPXS.US,D,20150709,000000,8043.89,8317.13,8009.19,8308.35,9646.5,0
+SPXS.US,D,20150710,000000,8013.43,8117.5,7935.49,7995.99,12113.3,0
+SPXS.US,D,20150713,000000,7814.07,7826.99,7718.5,7731.62,9980.15,0
+SPXS.US,D,20150714,000000,7736.05,7744.63,7588.49,7631.88,6634.61,0
+SPXS.US,D,20150715,000000,7623.12,7701.24,7566.81,7640.56,8501.36,0
+SPXS.US,D,20150716,000000,7501.7,7532.09,7454.24,7458.48,7095.51,0
+SPXS.US,D,20150717,000000,7454.24,7501.7,7428.02,7440.93,5943.83,0
+SPXS.US,D,20150720,000000,7410.74,7458.48,7362.99,7419.41,5085.93,0
+SPXS.US,D,20150721,000000,7440.93,7545.1,7410.74,7506.04,7195.32,0
+SPXS.US,D,20150722,000000,7592.83,7601.42,7506.04,7553.85,5865.8,0
+SPXS.US,D,20150723,000000,7532.09,7722.85,7523.4,7670.86,9644.69,0
+SPXS.US,D,20150724,000000,7662.27,7957.29,7657.93,7909.38,11158.5,0
+SPXS.US,D,20150727,000000,8043.89,8113.16,7965.7,8061.17,9757.15,0
+SPXS.US,D,20150728,000000,7931.16,8048.15,7736.05,7766.15,9498.7,0
+SPXS.US,D,20150729,000000,7740.29,7753.23,7562.54,7601.42,7585.09,0
+SPXS.US,D,20150730,000000,7653.5,7740.29,7566.81,7597.07,5920.45,0
+SPXS.US,D,20150731,000000,7527.82,7662.27,7519.14,7623.12,5435.95,0
+SPXS.US,D,20150803,000000,7627.46,7822.67,7623.12,7701.24,7693.6,0
+SPXS.US,D,20150804,000000,7705.67,7805.4,7644.84,7748.98,8465,0
+SPXS.US,D,20150805,000000,7627.46,7701.24,7527.82,7662.27,7186.86,0
+SPXS.US,D,20150806,000000,7644.84,7931.16,7631.88,7835.78,8481.37,0
+SPXS.US,D,20150807,000000,7874.74,8022.03,7857.39,7905.12,9465.73,0
+SPXS.US,D,20150810,000000,7744.63,7748.98,7588.49,7601.42,6974.92,0
+SPXS.US,D,20150811,000000,7775.02,7900.78,7718.5,7805.4,9098.77,0
+SPXS.US,D,20150812,000000,7983.15,8173.82,7753.23,7775.02,11354.3,0
+SPXS.US,D,20150813,000000,7796.62,7874.74,7705.67,7805.4,6444.47,0
+SPXS.US,D,20150814,000000,7831.35,7852.95,7709.99,7718.5,5246.38,0
+SPXS.US,D,20150817,000000,7801.06,7861.62,7592.83,7597.07,7657.24,0
+SPXS.US,D,20150818,000000,7627.46,7688.14,7580.01,7657.93,5133.69,0
+SPXS.US,D,20150819,000000,7757.65,7939.67,7649.26,7835.78,13714.6,0
+SPXS.US,D,20150820,000000,8043.89,8334.22,7970.03,8329.89,16037.9,0
+SPXS.US,D,20150821,000000,8607.43,9118.69,8460.08,9106.37,28372.3,0
+SPXS.US,D,20150824,000000,10622.6,10948.4,9357.05,10247.1,59578.1,0
+SPXS.US,D,20150825,000000,9258.75,10644.7,9258.75,10596.3,32834,0
+SPXS.US,D,20150826,000000,9791.77,10415.2,9322.41,9343.66,47692.3,0
+SPXS.US,D,20150827,000000,8999.21,9263.1,8654.92,8676.95,31920.7,0
+SPXS.US,D,20150828,000000,8784.95,8850.37,8598.93,8663.94,23003.1,0
+SPXS.US,D,20150831,000000,8837.09,8968.22,8694.17,8884.92,13978.5,0
+SPXS.US,D,20150901,000000,9509.24,9821,9280.83,9696.18,25048.8,0
+SPXS.US,D,20150902,000000,9249.9,9582.88,9127.58,9135.54,19419.5,0
+SPXS.US,D,20150903,000000,9007.99,9192.26,8758.19,9118.69,15652.7,0
+SPXS.US,D,20150904,000000,9478.29,9660.73,9343.66,9527.02,19892.5,0
+SPXS.US,D,20150908,000000,9019.55,9135.54,8784.95,8793.79,13821.9,0
+SPXS.US,D,20150909,000000,8546.84,9214.33,8529.42,9165.66,19848.7,0
+SPXS.US,D,20150910,000000,9187.86,9232.11,8811.14,8994.72,17975.4,0
+SPXS.US,D,20150911,000000,9070.86,9183.37,8876.93,8876.93,10208.6,0
+SPXS.US,D,20150914,000000,8850.37,9059.45,8841.51,8985.87,7362.09,0
+SPXS.US,D,20150915,000000,8893.8,8968.22,8568.48,8646.15,10116.3,0
+SPXS.US,D,20150916,000000,8590.1,8646.15,8386.29,8421.01,12313.1,0
+SPXS.US,D,20150917,000000,8438.55,8529.42,8074.38,8473.1,23537,0
+SPXS.US,D,20150918,000000,8854.79,8941.61,8611.79,8889.35,26225.7,0
+SPXS.US,D,20150921,000000,8749.41,8920.36,8581.58,8741,14869.3,0
+SPXS.US,D,20150922,000000,9084.18,9263.1,9015.96,9084.18,18082.9,0
+SPXS.US,D,20150923,000000,9063.8,9227.7,8981.47,9132.01,14158.1,0
+SPXS.US,D,20150924,000000,9343.66,9561.57,9148.85,9214.33,20303.3,0
+SPXS.US,D,20150925,000000,8976.98,9383.49,8924.78,9232.11,19367.7,0
+SPXS.US,D,20150928,000000,9387.98,9982.18,9370.28,9934.45,21001.2,0
+SPXS.US,D,20150929,000000,9874.18,10095.6,9651.76,9929.99,20284.8,0
+SPXS.US,D,20150930,000000,9552.62,9705.04,9326.85,9357.05,19940.9,0
+SPXS.US,D,20151001,000000,9298.48,9617.32,9232.11,9276.41,19436.9,0
+SPXS.US,D,20151002,000000,9625.51,9713.87,8872.52,8880.5,26080.3,0
+SPXS.US,D,20151005,000000,8659.6,8685.45,8356,8395.07,18895.2,0
+SPXS.US,D,20151006,000000,8412.41,8581.58,8325.54,8473.1,17033.8,0
+SPXS.US,D,20151007,000000,8334.22,8516.49,8212.89,8260.69,22306.6,0
+SPXS.US,D,20151008,000000,8329.89,8369.02,8000.41,8043.89,21375.6,0
+SPXS.US,D,20151009,000000,8026.37,8113.16,7961.44,8017.85,12760,0
+SPXS.US,D,20151012,000000,8017.85,8078.62,7974.39,7995.99,6891.93,0
+SPXS.US,D,20151013,000000,8108.9,8178.25,7926.8,8160.82,15114.7,0
+SPXS.US,D,20151014,000000,8169.57,8317.13,8078.62,8273.56,18351.8,0
+SPXS.US,D,20151015,000000,8169.57,8225.98,7892.1,7892.1,17328.5,0
+SPXS.US,D,20151016,000000,7831.35,7939.67,7779.35,7801.06,11114.7,0
+SPXS.US,D,20151019,000000,7870.31,7913.62,7766.15,7779.35,9812.47,0
+SPXS.US,D,20151020,000000,7826.99,7861.62,7714.34,7796.62,10112.5,0
+SPXS.US,D,20151021,000000,7736.05,7970.03,7722.85,7944,11939.4,0
+SPXS.US,D,20151022,000000,7809.74,7831.35,7510.47,7545.1,19534.1,0
+SPXS.US,D,20151023,000000,7319.51,7423.67,7241.48,7280.64,18442.4,0
+SPXS.US,D,20151026,000000,7306.76,7384.61,7302.33,7345.57,8979.08,0
+SPXS.US,D,20151027,000000,7423.67,7467.08,7341.39,7380.29,7702.41,0
+SPXS.US,D,20151028,000000,7341.39,7423.67,7128.84,7128.84,14628.4,0
+SPXS.US,D,20151029,000000,7198.18,7206.88,7098.46,7133.27,8137.56,0
+SPXS.US,D,20151030,000000,7115.89,7254.78,7081.19,7241.48,7529.65,0
+SPXS.US,D,20151102,000000,7198.18,7206.88,6955.43,6985.79,8150.66,0
+SPXS.US,D,20151103,000000,7024.68,7046.47,6851.36,6920.61,9702.95,0
+SPXS.US,D,20151104,000000,6886.07,7037.87,6872.87,6977.13,10657.1,0
+SPXS.US,D,20151105,000000,6972.88,7107.23,6916.54,7003.15,10438.4,0
+SPXS.US,D,20151106,000000,7046.47,7167.91,6985.79,7007.5,11364,0
+SPXS.US,D,20151109,000000,7081.19,7315.36,7068.18,7202.44,11266.3,0
+SPXS.US,D,20151110,000000,7267.52,7297.99,7150.53,7159.3,7402.85,0
+SPXS.US,D,20151111,000000,7120.06,7245.91,7115.89,7241.48,6275.44,0
+SPXS.US,D,20151112,000000,7371.69,7545.1,7311.08,7536.51,13790,0
+SPXS.US,D,20151113,000000,7592.83,7809.74,7562.54,7796.62,17786.4,0
+SPXS.US,D,20151116,000000,7822.67,7839.92,7436.78,7436.78,18683.2,0
+SPXS.US,D,20151117,000000,7389.05,7519.14,7285.08,7462.83,14151.5,0
+SPXS.US,D,20151118,000000,7389.05,7397.8,7081.19,7111.46,12565.8,0
+SPXS.US,D,20151119,000000,7120.06,7154.97,7068.18,7120.06,8265.83,0
+SPXS.US,D,20151120,000000,7029.13,7085.63,6959.76,7037.87,8251.49,0
+SPXS.US,D,20151123,000000,7029.13,7120.06,6968.45,7068.18,6825.88,0
+SPXS.US,D,20151124,000000,7189.68,7232.89,6990.14,7042.13,12717.7,0
+SPXS.US,D,20151125,000000,7024.68,7063.82,6998.72,7033.47,4665.23,0
+SPXS.US,D,20151127,000000,7029.13,7081.19,6985.79,7020.35,3243.12,0
+SPXS.US,D,20151130,000000,6998.72,7111.46,6977.13,7098.46,5708.52,0
+SPXS.US,D,20151201,000000,7016.1,7055.13,6881.64,6894.68,11473.7,0
+SPXS.US,D,20151202,000000,6903.26,7133.27,6864.29,7102.89,11246.3,0
+SPXS.US,D,20151203,000000,7063.82,7493.1,7042.13,7406.41,18811.6,0
+SPXS.US,D,20151204,000000,7345.57,7362.99,6929.39,6964.12,21704.7,0
+SPXS.US,D,20151207,000000,7003.15,7206.88,7003.15,7089.86,12577.3,0
+SPXS.US,D,20151208,000000,7280.64,7354.24,7124.4,7232.89,11654.3,0
+SPXS.US,D,20151209,000000,7306.76,7523.4,7046.47,7406.41,17232.2,0
+SPXS.US,D,20151210,000000,7402.08,7419.41,7176.46,7345.57,11925.5,0
+SPXS.US,D,20151211,000000,7610.21,7814.07,7532.09,7783.68,21870.7,0
+SPXS.US,D,20151214,000000,7740.29,7995.99,7644.84,7644.84,25406.7,0
+SPXS.US,D,20151215,000000,7449.78,7471.41,7293.58,7415.08,13873.6,0
+SPXS.US,D,20151216,000000,7276.31,7436.78,7050.72,7089.86,16150.7,0
+SPXS.US,D,20151217,000000,7046.47,7415.08,7037.87,7406.41,13860.8,0
+SPXS.US,D,20151218,000000,7501.7,7822.67,7488.84,7805.4,18716.4,0
+SPXS.US,D,20151221,000000,7636.32,7796.62,7588.49,7614.43,12974.8,0
+SPXS.US,D,20151222,000000,7506.04,7623.12,7367.35,7402.08,9069.41,0
+SPXS.US,D,20151223,000000,7276.31,7289.23,7128.84,7133.27,7031.15,0
+SPXS.US,D,20151224,000000,7163.64,7194.02,7102.89,7172.24,2571.08,0
+SPXS.US,D,20151228,000000,7252.57,7349.9,7211.29,7211.29,6214.13,0
+SPXS.US,D,20151229,000000,7076.94,7081.19,6946.73,6981.39,7700.6,0
+SPXS.US,D,20151230,000000,7024.68,7146.63,7008.57,7124.4,6073.45,0
+SPXS.US,D,20151231,000000,7206.88,7341.39,7137.62,7337.24,12002.2,0
+SPXS.US,D,20160104,000000,7709.99,7913.62,7649.26,7649.26,20351.6,0
+SPXS.US,D,20160105,000000,7605.78,7761.91,7549.52,7601.42,12964.4,0
+SPXS.US,D,20160106,000000,7955.08,8035.23,7761.91,7905.12,18176.8,0
+SPXS.US,D,20160107,000000,8334.22,8520.91,8065.87,8473.1,25790.2,0
+SPXS.US,D,20160108,000000,8321.45,8793.79,8238.94,8745.33,25633.1,0
+SPXS.US,D,20160111,000000,8594.52,9032.8,8546.84,8732.23,20814.2,0
+SPXS.US,D,20160112,000000,8481.84,8850.37,8390.63,8507.71,24505.1,0
+SPXS.US,D,20160113,000000,8399.49,9205.53,8356,9139.99,27712.3,0
+SPXS.US,D,20160114,000000,9037.29,9316.31,8503.48,8697.68,26311,0
+SPXS.US,D,20160115,000000,9405.63,9565.08,9127.58,9258.75,27083.9,0
+SPXS.US,D,20160119,000000,8933.63,9491.6,8920.36,9218.83,24850.7,0
+SPXS.US,D,20160120,000000,9665.25,10255.1,9302.93,9552.62,38681.4,0
+SPXS.US,D,20160121,000000,9496.11,9730.87,9084.18,9410.11,24586.1,0
+SPXS.US,D,20160122,000000,8950.45,9084.18,8802.55,8837.09,20641.2,0
+SPXS.US,D,20160125,000000,8933.63,9267.64,8884.92,9227.7,16673.3,0
+SPXS.US,D,20160126,000000,9132.01,9174.56,8807.68,8845.96,12025.5,0
+SPXS.US,D,20160127,000000,8946.04,9294.04,8663.94,9139.99,18512.4,0
+SPXS.US,D,20160128,000000,8876.93,9285.28,8841.51,8999.21,14705.4,0
+SPXS.US,D,20160129,000000,8863.68,8889.35,8329.89,8329.89,15126.2,0
+SPXS.US,D,20160201,000000,8507.71,8581.58,8232.54,8343.07,11934.8,0
+SPXS.US,D,20160202,000000,8581.58,8876.93,8564.23,8793.79,14333.4,0
+SPXS.US,D,20160203,000000,8620.53,9223.21,8571.4,8659.6,26184.2,0
+SPXS.US,D,20160204,000000,8723.55,8819.38,8443.25,8603.19,15019,0
+SPXS.US,D,20160205,000000,8689.81,9190.51,8671.73,9079.74,15616.5,0
+SPXS.US,D,20160208,000000,9405.63,9834.21,9352.43,9465.07,19924.8,0
+SPXS.US,D,20160209,000000,9787.5,9800.71,9227.7,9456.06,21992.6,0
+SPXS.US,D,20160210,000000,9294.04,9500.43,9015.96,9473.97,20231.9,0
+SPXS.US,D,20160211,000000,9946.93,10117.7,9662.56,9825.57,23264.1,0
+SPXS.US,D,20160212,000000,9518.26,9674.02,9236.6,9236.6,16128.8,0
+SPXS.US,D,20160216,000000,8911.5,9093.06,8775.8,8775.8,13936.9,0
+SPXS.US,D,20160217,000000,8585.74,8607.01,8282.4,8351.66,18141,0
+SPXS.US,D,20160218,000000,8295.33,8494.77,8295.33,8455.73,18112.1,0
+SPXS.US,D,20160219,000000,8585.74,8662.16,8434.12,8451.41,15187.5,0
+SPXS.US,D,20160222,000000,8212.89,8221.65,8065.5,8091.37,12967.9,0
+SPXS.US,D,20160223,000000,8191.27,8412.32,8147.88,8390.63,14193.1,0
+SPXS.US,D,20160224,000000,8620.53,8789.35,8238.94,8273.56,24149.9,0
+SPXS.US,D,20160225,000000,8204.13,8325.54,7978.8,7987.49,16019.2,0
+SPXS.US,D,20160226,000000,7839.92,8056.82,7839.92,8030.79,14441.8,0
+SPXS.US,D,20160229,000000,8030.79,8243.16,7896.07,8243.16,13992.3,0
+SPXS.US,D,20160301,000000,8039.55,8104.47,7631.88,7631.88,19303.9,0
+SPXS.US,D,20160302,000000,7670.86,7736.05,7527.82,7536.51,14937.9,0
+SPXS.US,D,20160303,000000,7566.81,7636.32,7445.37,7454.24,14606.3,0
+SPXS.US,D,20160304,000000,7415.08,7527.82,7271.89,7384.61,16787.5,0
+SPXS.US,D,20160307,000000,7497.46,7502.58,7302.33,7358.66,16228.3,0
+SPXS.US,D,20160308,000000,7493.1,7618.87,7428.02,7601.42,17899.8,0
+SPXS.US,D,20160309,000000,7488.84,7588.49,7432.43,7475.74,15556.2,0
+SPXS.US,D,20160310,000000,7419.41,7709.99,7293.58,7471.41,27466.3,0
+SPXS.US,D,20160311,000000,7267.52,7285.08,7094.13,7102.89,19902.3,0
+SPXS.US,D,20160314,000000,7167.91,7206.88,7068.42,7124.4,9269.15,0
+SPXS.US,D,20160315,000000,7250.36,7280.54,7159.3,7159.3,11643.2,0
+SPXS.US,D,20160316,000000,7219.98,7226.52,6989.71,7029.13,16797.1,0
+SPXS.US,D,20160317,000000,7055.13,7097.41,6838.33,6894.68,14768.1,0
+SPXS.US,D,20160318,000000,6842.79,6879.43,6777.59,6812.4,15336.1,0
+SPXS.US,D,20160321,000000,6851.36,6877.22,6764.64,6790.6,9876.83,0
+SPXS.US,D,20160322,000000,6877.22,6899,6735.97,6794.97,16272,0
+SPXS.US,D,20160323,000000,6851.36,6957.63,6825.41,6937.97,20601.6,0
+SPXS.US,D,20160324,000000,7068.18,7085.63,6937.97,6937.97,16597.9,0
+SPXS.US,D,20160328,000000,6894.68,6985.79,6871.9,6929.39,12625,0
+SPXS.US,D,20160329,000000,6981.39,7018.13,6729.94,6743.05,14660.6,0
+SPXS.US,D,20160330,000000,6621.43,6690.97,6565.21,6651.83,12907.5,0
+SPXS.US,D,20160331,000000,6660.59,6716.93,6612.85,6695.23,8785.1,0
+SPXS.US,D,20160401,000000,6812.4,6847.03,6539.09,6560.77,11789.3,0
+SPXS.US,D,20160404,000000,6569.54,6660.59,6548.13,6621.43,9913.53,0
+SPXS.US,D,20160405,000000,6781.92,6851.36,6721.25,6820.98,11997.9,0
+SPXS.US,D,20160406,000000,6816.71,6842.79,6591.25,6595.58,13175.5,0
+SPXS.US,D,20160407,000000,6721.25,6917.78,6686.1,6829.66,14888.8,0
+SPXS.US,D,20160408,000000,6699.46,6842.79,6647.38,6777.59,11491.7,0
+SPXS.US,D,20160411,000000,6708.23,6838.33,6625.79,6820.98,14529.8,0
+SPXS.US,D,20160412,000000,6816.71,6860.03,6604.28,6638.8,15526.8,0
+SPXS.US,D,20160413,000000,6534.74,6547.76,6426.42,6430.74,17771.1,0
+SPXS.US,D,20160414,000000,6417.75,6471.87,6380.81,6430.74,10639.7,0
+SPXS.US,D,20160415,000000,6439.36,6491.61,6426.33,6456.79,8826.77,0
+SPXS.US,D,20160418,000000,6521.73,6525.96,6317.94,6322.26,12540.5,0
+SPXS.US,D,20160419,000000,6270.46,6344.06,6231.31,6261.61,15468.5,0
+SPXS.US,D,20160420,000000,6257.27,6302.77,6166.14,6248.58,12451.5,0
+SPXS.US,D,20160421,000000,6226.89,6370.1,6222.45,6344.06,10774.7,0
+SPXS.US,D,20160422,000000,6382.93,6439.36,6313.58,6344.06,10123.6,0
+SPXS.US,D,20160425,000000,6413.41,6469.72,6374.33,6378.69,8593.61,0
+SPXS.US,D,20160426,000000,6322.26,6395.07,6287.54,6339.71,6514.93,0
+SPXS.US,D,20160427,000000,6400.31,6422.01,6263.37,6304.99,9699.11,0
+SPXS.US,D,20160428,000000,6387.28,6521.73,6270.46,6469.72,13921.8,0
+SPXS.US,D,20160429,000000,6547.76,6699.46,6504.81,6573.87,22955.2,0
+SPXS.US,D,20160502,000000,6525.96,6571.67,6400.31,6422.01,18305.6,0
+SPXS.US,D,20160503,000000,6560.77,6669.19,6530.4,6586.82,20531.6,0
+SPXS.US,D,20160504,000000,6703.9,6755.88,6621.43,6695.23,14156.9,0
+SPXS.US,D,20160505,000000,6625.79,6753.75,6604.28,6699.46,8987.33,0
+SPXS.US,D,20160506,000000,6794.97,6812.4,6629.13,6630.22,11353.4,0
+SPXS.US,D,20160509,000000,6647.38,6665.04,6565.21,6608.52,7432.44,0
+SPXS.US,D,20160510,000000,6534.74,6539.09,6365.77,6370.1,10494.5,0
+SPXS.US,D,20160511,000000,6422.01,6547.76,6378.69,6547.76,9677.66,0
+SPXS.US,D,20160512,000000,6469.72,6656.26,6452.47,6539.09,11863.1,0
+SPXS.US,D,20160513,000000,6578.13,6750.14,6517.56,6721.25,13139.7,0
+SPXS.US,D,20160516,000000,6695.23,6699.46,6461.05,6517.56,11121.3,0
+SPXS.US,D,20160517,000000,6547.76,6755.88,6513.22,6690.97,11648.5,0
+SPXS.US,D,20160518,000000,6738.61,6816.71,6556.35,6682.19,22573.1,0
+SPXS.US,D,20160519,000000,6781.92,6899,6728.15,6760.21,19158.6,0
+SPXS.US,D,20160520,000000,6686.53,6695.23,6569.54,6638.8,12708,0
+SPXS.US,D,20160523,000000,6634.65,6682.19,6595.58,6660.59,7129.5,0
+SPXS.US,D,20160524,000000,6565.21,6569.54,6363.52,6404.63,14857.3,0
+SPXS.US,D,20160525,000000,6317.94,6328.38,6222.45,6266.03,14032.2,0
+SPXS.US,D,20160526,000000,6244.33,6294.62,6226.89,6261.61,7695.86,0
+SPXS.US,D,20160527,000000,6244.33,6248.58,6183.65,6187.92,7492.96,0
+SPXS.US,D,20160531,000000,6153.28,6274.52,6135.75,6205.18,8716.45,0
+SPXS.US,D,20160601,000000,6278.78,6300.58,6157.54,6179.24,10248.7,0
+SPXS.US,D,20160602,000000,6218.19,6266.03,6118.57,6118.57,7531.57,0
+SPXS.US,D,20160603,000000,6179.24,6296.34,6135.93,6174.81,12651.6,0
+SPXS.US,D,20160606,000000,6131.49,6148.85,6044.87,6079.43,9132.75,0
+SPXS.US,D,20160607,000000,6062.16,6066.48,5992.79,6049.04,8807.23,0
+SPXS.US,D,20160608,000000,6036.02,6049.04,5979.7,5992.79,8596.54,0
+SPXS.US,D,20160609,000000,6066.48,6088.19,6001.48,6023.1,11438.1,0
+SPXS.US,D,20160610,000000,6157.54,6244.33,6118.57,6183.65,13922.9,0
+SPXS.US,D,20160613,000000,6248.58,6339.71,6157.54,6326.68,16899.9,0
+SPXS.US,D,20160614,000000,6370.1,6469.72,6304.99,6365.77,16546.7,0
+SPXS.US,D,20160615,000000,6313.58,6413.41,6252.91,6391.7,15924.2,0
+SPXS.US,D,20160616,000000,6491.61,6592.31,6313.58,6331.05,19743,0
+SPXS.US,D,20160617,000000,6339.71,6474.08,6339.71,6395.94,11493.4,0
+SPXS.US,D,20160620,000000,6192.26,6291.97,6118.57,6278.78,12941.6,0
+SPXS.US,D,20160621,000000,6240,6287.54,6183.65,6240,11291.8,0
+SPXS.US,D,20160622,000000,6209.61,6274.52,6133.62,6257.27,10761.4,0
+SPXS.US,D,20160623,000000,6105.45,6153.1,6010.26,6010.26,14572.5,0
+SPXS.US,D,20160624,000000,6617.11,6703.9,6345.39,6651.83,49608.6,0
+SPXS.US,D,20160627,000000,6816.71,7111.46,6816.71,7024.68,39379.4,0
+SPXS.US,D,20160628,000000,6816.71,6855.79,6638.8,6643.15,23712.5,0
+SPXS.US,D,20160629,000000,6478.42,6490.29,6274.52,6304.99,20989,0
+SPXS.US,D,20160630,000000,6252.91,6309.25,6036.02,6053.39,24375.4,0
+SPXS.US,D,20160701,000000,6053.39,6066.48,5953.65,6010.26,16867.2,0
+SPXS.US,D,20160705,000000,6088.19,6196.5,6077.21,6131.49,14929,0
+SPXS.US,D,20160706,000000,6187.92,6252.91,6010.26,6023.1,20387.1,0
+SPXS.US,D,20160707,000000,6005.82,6109.8,5940.73,6036.02,13573.9,0
+SPXS.US,D,20160708,000000,5901.68,5926.01,5741.26,5767.32,18604.8,0
+SPXS.US,D,20160711,000000,5715.25,5736.86,5650.32,5706.55,14549.8,0
+SPXS.US,D,20160712,000000,5615.52,5632.78,5550.42,5585.14,13767.6,0
+SPXS.US,D,20160713,000000,5541.75,5628.53,5541.75,5580.71,10877.3,0
+SPXS.US,D,20160714,000000,5463.63,5524.56,5442.1,5494.1,11941.2,0
+SPXS.US,D,20160715,000000,5437.66,5548.22,5433.25,5511.53,10400.2,0
+SPXS.US,D,20160718,000000,5502.76,5524.56,5450.95,5459.19,9911.72,0
+SPXS.US,D,20160719,000000,5502.76,5522.96,5476.82,5481.16,8077.61,0
+SPXS.US,D,20160720,000000,5442.1,5476.82,5390.13,5420.5,10006.5,0
+SPXS.US,D,20160721,000000,5420.5,5511.53,5402.95,5474.61,7183.58,0
+SPXS.US,D,20160722,000000,5468.06,5485.33,5394.35,5402.95,7305.41,0
+SPXS.US,D,20160725,000000,5416.06,5494.1,5407.29,5446.53,6481.73,0
+SPXS.US,D,20160726,000000,5454.86,5511.53,5404.56,5437.66,6550.72,0
+SPXS.US,D,20160727,000000,5398.63,5520.13,5398.63,5450.95,8514.23,0
+SPXS.US,D,20160728,000000,5468.06,5511.53,5407.29,5437.66,5942.58,0
+SPXS.US,D,20160729,000000,5459.19,5481.16,5377,5407.29,9178.82,0
+SPXS.US,D,20160801,000000,5402.95,5463.63,5368.42,5424.66,9642.21,0
+SPXS.US,D,20160802,000000,5442.1,5598.26,5428.91,5524.56,15343.8,0
+SPXS.US,D,20160803,000000,5531.03,5558.65,5472.4,5472.4,8803.62,0
+SPXS.US,D,20160804,000000,5465.82,5502.76,5431.13,5454.86,6099.53,0
+SPXS.US,D,20160805,000000,5398.63,5409.52,5320.58,5325.01,12826,0
+SPXS.US,D,20160808,000000,5307.58,5359.74,5298.98,5333.6,5032.98,0
+SPXS.US,D,20160809,000000,5329.36,5355.31,5281.63,5325.01,7453.21,0
+SPXS.US,D,20160810,000000,5311.83,5394.35,5307.58,5368.42,6928.29,0
+SPXS.US,D,20160811,000000,5320.58,5341.84,5268.78,5285.88,7693.37,0
+SPXS.US,D,20160812,000000,5311.83,5337.93,5285.88,5307.58,9221.5,0
+SPXS.US,D,20160815,000000,5272.95,5272.95,5225.3,5251.24,6555.24,0
+SPXS.US,D,20160816,000000,5290.22,5337.93,5281.63,5337.93,7616.48,0
+SPXS.US,D,20160817,000000,5337.93,5407.29,5294.55,5307.58,9555.38,0
+SPXS.US,D,20160818,000000,5307.58,5318.38,5268.78,5268.78,4486.38,0
+SPXS.US,D,20160819,000000,5311.83,5351.06,5277.73,5294.55,6102.46,0
+SPXS.US,D,20160822,000000,5316.16,5350.18,5277.27,5294.55,7916.48,0
+SPXS.US,D,20160823,000000,5251.24,5268.78,5216.5,5264.35,7964.02,0
+SPXS.US,D,20160824,000000,5272.95,5378.5,5268.78,5337.93,9191.02,0
+SPXS.US,D,20160825,000000,5381.34,5390.13,5316.16,5355.31,9881.91,0
+SPXS.US,D,20160826,000000,5342.3,5463.63,5251.24,5385.68,20444.4,0
+SPXS.US,D,20160829,000000,5377,5377,5283.3,5307.58,8218.41,0
+SPXS.US,D,20160830,000000,5316.16,5381.24,5290.22,5333.6,6147.97,0
+SPXS.US,D,20160831,000000,5359.74,5442.1,5351.06,5381.34,9935.66,0
+SPXS.US,D,20160901,000000,5381.34,5478.96,5351.06,5372.59,10788.1,0
+SPXS.US,D,20160902,000000,5303.22,5355.31,5264.8,5303.22,11039.5,0
+SPXS.US,D,20160906,000000,5281.63,5342.3,5251.24,5255.57,9056.88,0
+SPXS.US,D,20160907,000000,5272.95,5307.58,5242.57,5251.24,7280.8,0
+SPXS.US,D,20160908,000000,5285.88,5320.58,5259.92,5294.55,7491.15,0
+SPXS.US,D,20160909,000000,5402.95,5671.93,5398.63,5667.5,29081.9,0
+SPXS.US,D,20160912,000000,5741.26,5750.04,5390.13,5424.66,28221,0
+SPXS.US,D,20160913,000000,5541.75,5710.9,5520.13,5667.5,24542.8,0
+SPXS.US,D,20160914,000000,5654.38,5719.58,5545.98,5663.17,16298.3,0
+SPXS.US,D,20160915,000000,5684.87,5697.98,5463.63,5502.76,16586.3,0
+SPXS.US,D,20160916,000000,5559.08,5624.18,5537.41,5559.08,9522.86,0
+SPXS.US,D,20160919,000000,5498.42,5587.35,5442.1,5563.52,8487.58,0
+SPXS.US,D,20160920,000000,5485.33,5563.52,5463.63,5554.66,6486.92,0
+SPXS.US,D,20160921,000000,5494.1,5554.66,5351.06,5372.59,15118.1,0
+SPXS.US,D,20160922,000000,5281.63,5303.22,5244.34,5268.78,13573.5,0
+SPXS.US,D,20160923,000000,5298.98,5364.1,5294.55,5355.31,9782.21,0
+SPXS.US,D,20160926,000000,5428.91,5502.76,5411.65,5481.16,9482.44,0
+SPXS.US,D,20160927,000000,5498.42,5528.82,5372.59,5381.34,9720.68,0
+SPXS.US,D,20160928,000000,5364.1,5446.53,5290.22,5294.55,9025.38,0
+SPXS.US,D,20160929,000000,5320.58,5493.64,5284.46,5442.1,15715.5,0
+SPXS.US,D,20160930,000000,5377,5392.94,5260.73,5325.01,16430.2,0
+SPXS.US,D,20161003,000000,5359.74,5416.06,5337.93,5364.1,8657.51,0
+SPXS.US,D,20161004,000000,5346.72,5494.1,5329.36,5442.1,13121.2,0
+SPXS.US,D,20161005,000000,5390.13,5390.13,5329.36,5372.59,8695.79,0
+SPXS.US,D,20161006,000000,5390.13,5434.48,5337.93,5351.06,8041.7,0
+SPXS.US,D,20161007,000000,5337.93,5475.22,5320.58,5416.06,12355.7,0
+SPXS.US,D,20161010,000000,5333.6,5342.3,5290.22,5329.36,7529.31,0
+SPXS.US,D,20161011,000000,5368.42,5591.79,5364.1,5524.56,17076.1,0
+SPXS.US,D,20161012,000000,5520.13,5562.2,5459.19,5511.53,9504.23,0
+SPXS.US,D,20161013,000000,5628.53,5702.14,5520.13,5559.08,19349.5,0
+SPXS.US,D,20161014,000000,5468.06,5563.52,5431.28,5554.66,10693.1,0
+SPXS.US,D,20161017,000000,5554.66,5632.78,5537.41,5615.52,8542.12,0
+SPXS.US,D,20161018,000000,5463.63,5545.98,5463.63,5515.69,8988.12,0
+SPXS.US,D,20161019,000000,5489.75,5517.93,5437.66,5468.06,8106.29,0
+SPXS.US,D,20161020,000000,5494.1,5554.58,5446.53,5494.1,9889.37,0
+SPXS.US,D,20161021,000000,5563.52,5576.27,5476.82,5485.33,7166.42,0
+SPXS.US,D,20161024,000000,5411.65,5446.53,5381.34,5424.66,9259.67,0
+SPXS.US,D,20161025,000000,5433.25,5485.33,5408.37,5468.06,6439.5,0
+SPXS.US,D,20161026,000000,5541.75,5563.52,5450.95,5494.1,10320.8,0
+SPXS.US,D,20161027,000000,5437.66,5554.66,5437.66,5550.42,7993.94,0
+SPXS.US,D,20161028,000000,5550.42,5658.83,5485.33,5593.9,19308,0
+SPXS.US,D,20161031,000000,5567.86,5615.52,5545.98,5606.76,6336.08,0
+SPXS.US,D,20161101,000000,5572.12,5827.91,5563.52,5715.25,19215.7,0
+SPXS.US,D,20161102,000000,5750.04,5862.79,5710.9,5823.64,14675,0
+SPXS.US,D,20161103,000000,5806.29,5932.13,5780.25,5893.18,9630.12,0
+SPXS.US,D,20161104,000000,5893.18,5934.19,5806.29,5927.71,16664.4,0
+SPXS.US,D,20161107,000000,5663.17,5684.87,5528.82,5537.41,19810.5,0
+SPXS.US,D,20161108,000000,5563.52,5589.55,5403.41,5463.63,12512,0
+SPXS.US,D,20161109,000000,5598.26,5606.76,5225.3,5285.88,41133.8,0
+SPXS.US,D,20161110,000000,5212.09,5364.1,5138.49,5246.91,25412.9,0
+SPXS.US,D,20161111,000000,5303.22,5359.74,5255.57,5277.27,11848.8,0
+SPXS.US,D,20161114,000000,5233.9,5326.8,5212.09,5272.95,10401.1,0
+SPXS.US,D,20161115,000000,5233.9,5250.89,5142.93,5151.51,10357.4,0
+SPXS.US,D,20161116,000000,5190.57,5203.59,5151.51,5173.14,6463.1,0
+SPXS.US,D,20161117,000000,5160.19,5167.81,5086.59,5095.1,10639.2,0
+SPXS.US,D,20161118,000000,5086.59,5142.93,5073.39,5121.23,4107.79,0
+SPXS.US,D,20161121,000000,5073.39,5090.66,5008.48,5012.73,9760.99,0
+SPXS.US,D,20161122,000000,4982.27,5038.85,4964.99,4986.7,7420.47,0
+SPXS.US,D,20161123,000000,5021.5,5038.85,4964.99,4964.99,4956.65,0
+SPXS.US,D,20161125,000000,4943.39,4951.97,4913.02,4917.43,3908.95,0
+SPXS.US,D,20161128,000000,4943.39,4995.39,4921.62,4978.03,5959.86,0
+SPXS.US,D,20161129,000000,4982.27,5008.48,4921.62,4960.74,7434.02,0
+SPXS.US,D,20161130,000000,4904.31,4999.8,4891.31,4999.8,6784.89,0
+SPXS.US,D,20161201,000000,4969.43,5073.39,4969.43,5047.46,7629.8,0
+SPXS.US,D,20161202,000000,5043.12,5069.16,4999.8,5047.46,6617,0
+SPXS.US,D,20161205,000000,4978.03,4991.04,4922.75,4956.33,10592.8,0
+SPXS.US,D,20161206,000000,4934.64,4973.75,4900.08,4908.68,4431.16,0
+SPXS.US,D,20161207,000000,4917.43,4923.73,4704.98,4717.81,15591.2,0
+SPXS.US,D,20161208,000000,4704.98,4730.83,4639.78,4678.92,15394.2,0
+SPXS.US,D,20161209,000000,4661.47,4661.47,4587.8,4587.8,8378.85,0
+SPXS.US,D,20161212,000000,4600.81,4635.44,4561.76,4605.25,6418.84,0
+SPXS.US,D,20161213,000000,4557.43,4561.76,4479.31,4514.03,10218.8,0
+SPXS.US,D,20161214,000000,4535.8,4652.9,4483.65,4618.19,20102.1,0
+SPXS.US,D,20161215,000000,4609.32,4615.96,4505.52,4566.18,12617.5,0
+SPXS.US,D,20161216,000000,4531.56,4613.75,4531.56,4592.14,8964.29,0
+SPXS.US,D,20161219,000000,4583.37,4592.14,4531.56,4561.76,6245.63,0
+SPXS.US,D,20161220,000000,4522.87,4540.08,4498.88,4509.57,6553.88,0
+SPXS.US,D,20161221,000000,4518.46,4548.83,4505.96,4548.83,3345.98,0
+SPXS.US,D,20161222,000000,4557.43,4596.47,4553.08,4566.18,6507.47,0
+SPXS.US,D,20161223,000000,4570.27,4583.37,4553.08,4557.43,3242.67,0
+SPXS.US,D,20161227,000000,4535.8,4540.08,4492.42,4522.87,5167.79,0
+SPXS.US,D,20161228,000000,4501.08,4639.78,4501.08,4626.93,7277.75,0
+SPXS.US,D,20161229,000000,4626.93,4665.82,4600.81,4635.44,7417.87,0
+SPXS.US,D,20161230,000000,4609.32,4733.83,4601.25,4683.18,10632.2,0
+SPXS.US,D,20170103,000000,4592.14,4661.47,4540.08,4574.7,9843.98,0
+SPXS.US,D,20170104,000000,4553.08,4556.98,4484.17,4501.08,7495.21,0
+SPXS.US,D,20170105,000000,4518.46,4561.76,4496.65,4505.52,5643.6,0
+SPXS.US,D,20170106,000000,4496.65,4535.8,4427.4,4457.78,9227.82,0
+SPXS.US,D,20170109,000000,4479.31,4509.57,4466.45,4496.65,4859.09,0
+SPXS.US,D,20170110,000000,4505.52,4527.23,4444.75,4509.57,6452.83,0
+SPXS.US,D,20170111,000000,4514.03,4554.67,4466.45,4466.45,9440.1,0
+SPXS.US,D,20170112,000000,4509.57,4592.14,4487.97,4501.08,9109.49,0
+SPXS.US,D,20170113,000000,4487.97,4489.56,4448.92,4475.05,5778.41,0
+SPXS.US,D,20170117,000000,4518.46,4544.48,4487.97,4518.46,5990.57,0
+SPXS.US,D,20170118,000000,4501.08,4535.8,4483.65,4487.97,4483.67,0
+SPXS.US,D,20170119,000000,4483.65,4566.18,4470.64,4531.56,6658.44,0
+SPXS.US,D,20170120,000000,4501.08,4529.95,4453.35,4492.42,12090.2,0
+SPXS.US,D,20170123,000000,4514.03,4574.7,4483.65,4522.87,7531.8,0
+SPXS.US,D,20170124,000000,4509.57,4518.46,4405.79,4431.73,8997.71,0
+SPXS.US,D,20170125,000000,4370.98,4384.09,4321.12,4331.84,10730.5,0
+SPXS.US,D,20170126,000000,4331.84,4353.72,4314.49,4331.84,4606.85,0
+SPXS.US,D,20170127,000000,4331.84,4366.65,4319.43,4353.72,4183.21,0
+SPXS.US,D,20170130,000000,4401.38,4501.01,4399.76,4427.4,9950.23,0
+SPXS.US,D,20170131,000000,4470.64,4509.16,4436.01,4440.32,8585.36,0
+SPXS.US,D,20170201,000000,4392.51,4470.64,4375.42,4436.01,6585.5,0
+SPXS.US,D,20170202,000000,4457.78,4479.31,4405.79,4418.72,5526.85,0
+SPXS.US,D,20170203,000000,4362.23,4384.09,4323.23,4336.18,9250.75,0
+SPXS.US,D,20170206,000000,4362.23,4379.83,4331.84,4357.95,4922.78,0
+SPXS.US,D,20170207,000000,4327.51,4370.98,4314.49,4357.95,6325.69,0
+SPXS.US,D,20170208,000000,4379.83,4392.51,4331.84,4336.18,6358.55,0
+SPXS.US,D,20170209,000000,4323.23,4323.23,4240.9,4267,12260.7,0
+SPXS.US,D,20170210,000000,4240.9,4245.14,4197.57,4214.77,9255.26,0
+SPXS.US,D,20170213,000000,4180.3,4184.64,4128.15,4145.5,10271.1,0
+SPXS.US,D,20170214,000000,4154.19,4175.89,4093.41,4093.41,9095.04,0
+SPXS.US,D,20170215,000000,4106.45,4110.79,4019.63,4032.84,13877.9,0
+SPXS.US,D,20170216,000000,4028.42,4084.84,4019.63,4037.1,11321,0
+SPXS.US,D,20170217,000000,4080.38,4080.38,4024.07,4028.42,8378.96,0
+SPXS.US,D,20170221,000000,3998.04,4002.47,3937.37,3950.28,12988.6,0
+SPXS.US,D,20170222,000000,3976.42,3985.12,3946.05,3963.31,6174.5,0
+SPXS.US,D,20170223,000000,3933.04,3995.83,3928.68,3954.72,7796.46,0
+SPXS.US,D,20170224,000000,4006.72,4006.72,3937.37,3937.37,10374.2,0
+SPXS.US,D,20170227,000000,3941.7,3959.06,3906.92,3920.02,8183.29,0
+SPXS.US,D,20170228,000000,3946.05,3974.3,3928.68,3946.05,9727.68,0
+SPXS.US,D,20170301,000000,3850.58,3855.02,3759.61,3785.66,22742.7,0
+SPXS.US,D,20170302,000000,3794.24,3857.49,3794.24,3855.02,10370.9,0
+SPXS.US,D,20170303,000000,3863.7,3885.47,3837.56,3850.58,10311.7,0
+SPXS.US,D,20170306,000000,3898.31,3920.02,3863.7,3885.47,7796.69,0
+SPXS.US,D,20170307,000000,3902.73,3928.68,3881.03,3915.66,6620.95,0
+SPXS.US,D,20170308,000000,3902.73,3946.05,3885.47,3941.7,8597.56,0
+SPXS.US,D,20170309,000000,3933.04,3980.68,3906.92,3924.44,7661.19,0
+SPXS.US,D,20170310,000000,3867.84,3937.37,3867.84,3889.63,7037.93,0
+SPXS.US,D,20170313,000000,3889.63,3906.92,3876.61,3876.61,4206.13,0
+SPXS.US,D,20170314,000000,3911.33,3959.06,3906.92,3920.02,5853.95,0
+SPXS.US,D,20170315,000000,3894.05,3904.77,3798.58,3828.88,11667.5,0
+SPXS.US,D,20170316,000000,3811.69,3863.7,3807.26,3841.88,6792.69,0
+SPXS.US,D,20170317,000000,3833.2,3867.84,3820.29,3867.84,5704.79,0
+SPXS.US,D,20170320,000000,3867.84,3902.73,3850.58,3876.61,4100.11,0
+SPXS.US,D,20170321,000000,3841.88,4037.1,3837.56,4028.42,16537.8,0
+SPXS.US,D,20170322,000000,4028.42,4063.14,3985.02,3998.04,17112,0
+SPXS.US,D,20170323,000000,4011.13,4032.84,3946.05,4011.13,15014.6,0
+SPXS.US,D,20170324,000000,3998.04,4067.39,3963.31,4019.63,17401,0
+SPXS.US,D,20170327,000000,4128.15,4136.81,4019.63,4037.1,18484.5,0
+SPXS.US,D,20170328,000000,4050.12,4058.88,3922.85,3946.05,12986.2,0
+SPXS.US,D,20170329,000000,3959.06,3976.42,3920.02,3928.68,5021.57,0
+SPXS.US,D,20170330,000000,3937.37,3950.28,3885.47,3902.73,6006.26,0
+SPXS.US,D,20170331,000000,3920.02,3928.68,3889.63,3928.68,5736.07,0
+SPXS.US,D,20170403,000000,3920.02,4015.39,3911.33,3941.7,11085.8,0
+SPXS.US,D,20170404,000000,3963.31,3985.12,3933.04,3933.04,9143.48,0
+SPXS.US,D,20170405,000000,3898.31,3984.74,3841.88,3972.09,13665.9,0
+SPXS.US,D,20170406,000000,3963.31,3993.62,3915.66,3946.05,8921.61,0
+SPXS.US,D,20170407,000000,3954.72,3985.12,3915.66,3959.06,7950.58,0
+SPXS.US,D,20170410,000000,3946.05,3980.68,3902.73,3950.28,8224.39,0
+SPXS.US,D,20170411,000000,3972.09,4046.22,3954.72,3963.31,11122.3,0
+SPXS.US,D,20170412,000000,3980.68,4028.42,3967.67,4006.72,7516.89,0
+SPXS.US,D,20170413,000000,4032.84,4090.85,3993.62,4088.99,14444.1,0
+SPXS.US,D,20170417,000000,4063.14,4076.06,3985.12,3989.19,9653.95,0
+SPXS.US,D,20170418,000000,4032.84,4058.88,3989.19,4024.07,8006.02,0
+SPXS.US,D,20170419,000000,3985.12,4058.88,3963.31,4045.85,7251.55,0
+SPXS.US,D,20170420,000000,4006.72,4026.2,3920.02,3946.05,9618.83,0
+SPXS.US,D,20170421,000000,3950.28,4006.72,3946.05,3989.19,6658.1,0
+SPXS.US,D,20170424,000000,3855.02,3881.03,3841.88,3855.02,11435,0
+SPXS.US,D,20170425,000000,3820.29,3824.71,3768.21,3785.66,9255.15,0
+SPXS.US,D,20170426,000000,3785.66,3796,3737.92,3789.99,11559.2,0
+SPXS.US,D,20170427,000000,3776.89,3815.95,3768.21,3785.66,5804.27,0
+SPXS.US,D,20170428,000000,3772.52,3815.95,3772.52,3803.03,4549.61,0
+SPXS.US,D,20170501,000000,3763.1,3804.24,3758.55,3783.97,13141,0
+SPXS.US,D,20170502,000000,3772.52,3799.47,3768.21,3777.78,12114.1,0
+SPXS.US,D,20170503,000000,3801.24,3827.29,3779.54,3790.86,10945.3,0
+SPXS.US,D,20170504,000000,3774.23,3824.71,3770.78,3780.43,10819.7,0
+SPXS.US,D,20170505,000000,3761.39,3782.91,3734.28,3734.47,10421.9,0
+SPXS.US,D,20170508,000000,3731.79,3759.61,3726.58,3736.14,7707.26,0
+SPXS.US,D,20170509,000000,3723.14,3764.76,3711.88,3747.3,9112.09,0
+SPXS.US,D,20170510,000000,3751.72,3760.51,3726.58,3726.58,6761.64,0
+SPXS.US,D,20170511,000000,3751.72,3808.06,3741.28,3747.3,10650.3,0
+SPXS.US,D,20170512,000000,3766.42,3783.1,3759.43,3766.42,7236.54,0
+SPXS.US,D,20170515,000000,3747.3,3748.19,3701.6,3711.88,7668.98,0
+SPXS.US,D,20170516,000000,3692.75,3738.53,3690.97,3718.7,7910.61,0
+SPXS.US,D,20170517,000000,3811.69,3919.13,3785.66,3915.66,27688.4,0
+SPXS.US,D,20170518,000000,3925.34,3934.79,3822.07,3871.38,24911,0
+SPXS.US,D,20170519,000000,3841.01,3845.35,3756.97,3797.79,16800,0
+SPXS.US,D,20170522,000000,3769.02,3769.9,3728.36,3735.26,8966.32,0
+SPXS.US,D,20170523,000000,3718.7,3737.03,3704.26,3714.37,6549.93,0
+SPXS.US,D,20170524,000000,3701.6,3717.9,3681.85,3689.22,9119.77,0
+SPXS.US,D,20170525,000000,3659.8,3670.61,3619.16,3637.39,18626.8,0
+SPXS.US,D,20170526,000000,3646,3649.45,3629.43,3634.74,11137.3,0
+SPXS.US,D,20170530,000000,3653.61,3662.46,3632.96,3646,8615.06,0
+SPXS.US,D,20170531,000000,3630.31,3685.77,3628.53,3650.94,13374.5,0
+SPXS.US,D,20170601,000000,3626.78,3640.84,3564.42,3566.11,17878.1,0
+SPXS.US,D,20170602,000000,3560.27,3575.68,3520.23,3528.9,14290.8,0
+SPXS.US,D,20170605,000000,3537.49,3545.38,3523.76,3538.38,5888.16,0
+SPXS.US,D,20170606,000000,3565.3,3574.62,3537.76,3569.57,10750.7,0
+SPXS.US,D,20170607,000000,3553.25,3587.9,3540.05,3552.37,15200.5,0
+SPXS.US,D,20170608,000000,3546.18,3572.13,3521.99,3547.96,13244.5,0
+SPXS.US,D,20170609,000000,3530.68,3625,3492.4,3560.27,29009,0
+SPXS.US,D,20170612,000000,3577.43,3608.61,3562.82,3568.67,17883.9,0
+SPXS.US,D,20170613,000000,3537.49,3555.9,3510.57,3515.79,11018.3,0
+SPXS.US,D,20170614,000000,3499.32,3567.76,3497.64,3527.23,21695.1,0
+SPXS.US,D,20170615,000000,3593.74,3608.61,3541.84,3548.83,17322.8,0
+SPXS.US,D,20170616,000000,3540.96,3589.57,3540.05,3547.96,12504.2,0
+SPXS.US,D,20170619,000000,3504.45,3509.69,3455.21,3460.45,12660.5,0
+SPXS.US,D,20170620,000000,3476.84,3528.1,3474.18,3525.46,10597.6,0
+SPXS.US,D,20170621,000000,3510.57,3553.25,3502.77,3529.8,9202.65,0
+SPXS.US,D,20170622,000000,3530.68,3543.61,3506.23,3537.49,6615.53,0
+SPXS.US,D,20170623,000000,3532.36,3552.37,3507.47,3521.1,7401.61,0
+SPXS.US,D,20170626,000000,3489.85,3527.23,3470.72,3517.56,6786.14,0
+SPXS.US,D,20170627,000000,3528.9,3602.58,3514.11,3602.58,20255.1,0
+SPXS.US,D,20170628,000000,3551.47,3562.82,3495.96,3508.9,20750.2,0
+SPXS.US,D,20170629,000000,3497.64,3658.03,3497.64,3594.62,27205.7,0
+SPXS.US,D,20170630,000000,3557.69,3588.77,3539.27,3579.21,19566.2,0
+SPXS.US,D,20170703,000000,3530.68,3560.27,3509.69,3560.27,7536.43,0
+SPXS.US,D,20170705,000000,3543.61,3584.44,3528.9,3538.38,9867.8,0
+SPXS.US,D,20170706,000000,3578.31,3644.41,3571.24,3634.74,17593.3,0
+SPXS.US,D,20170707,000000,3606.94,3614.37,3556.8,3566.99,15441.7,0
+SPXS.US,D,20170710,000000,3573.02,3580.09,3535.81,3553.25,8153.26,0
+SPXS.US,D,20170711,000000,3563.7,3620.84,3546.18,3561.95,8667.79,0
+SPXS.US,D,20170712,000000,3513.24,3513.24,3474.18,3482.95,11816.3,0
+SPXS.US,D,20170713,000000,3481.17,3493.29,3459.64,3465.48,8400.19,0
+SPXS.US,D,20170714,000000,3466.37,3470.8,3400.93,3417.83,15993.9,0
+SPXS.US,D,20170717,000000,3423.06,3427.31,3403.58,3421.39,7603.16,0
+SPXS.US,D,20170718,000000,3438.74,3455.31,3412.7,3412.7,10439.2,0
+SPXS.US,D,20170719,000000,3398.82,3399.68,3358.86,3358.86,15099.6,0
+SPXS.US,D,20170720,000000,3346.63,3380.64,3342.91,3355.33,10749.5,0
+SPXS.US,D,20170721,000000,3382.42,3393.57,3364.08,3364.08,8632.22,0
+SPXS.US,D,20170724,000000,3369.23,3390.12,3361.61,3367.54,7113.13,0
+SPXS.US,D,20170725,000000,3332.05,3354.52,3327.61,3344.96,8348.14,0
+SPXS.US,D,20170726,000000,3329.35,3356.19,3329.35,3344.05,8493.68,0
+SPXS.US,D,20170727,000000,3321.57,3415.26,3321.57,3351.85,16981.2,0
+SPXS.US,D,20170728,000000,3377.98,3397.91,3360.8,3365.75,10443.3,0
+SPXS.US,D,20170731,000000,3348.42,3382.42,3344.05,3372.77,11112.9,0
+SPXS.US,D,20170801,000000,3344.96,3370.99,3343.17,3350.09,10821.4,0
+SPXS.US,D,20170802,000000,3343.17,3389.24,3340,3345.75,11884.8,0
+SPXS.US,D,20170803,000000,3350.98,3378.44,3350.98,3364.08,9365.69,0
+SPXS.US,D,20170804,000000,3343.64,3366.13,3332.05,3350.09,9941.76,0
+SPXS.US,D,20170807,000000,3345.75,3350.62,3330.24,3330.24,7848.62,0
+SPXS.US,D,20170808,000000,3344.96,3372.77,3288.62,3353.62,21568.1,0
+SPXS.US,D,20170809,000000,3388.35,3404.82,3353.62,3356.19,18043.3,0
+SPXS.US,D,20170810,000000,3396.23,3500.21,3389.24,3495.96,28330.3,0
+SPXS.US,D,20170811,000000,3486.29,3498.43,3455.21,3482.95,19407.3,0
+SPXS.US,D,20170814,000000,3421.39,3421.39,3369.23,3379.76,20242.4,0
+SPXS.US,D,20170815,000000,3361.53,3395.34,3360.62,3379.76,13552.5,0
+SPXS.US,D,20170816,000000,3356.19,3384.53,3338.84,3364.08,15549.2,0
+SPXS.US,D,20170817,000000,3392.7,3521.1,3377.98,3520.23,35578.8,0
+SPXS.US,D,20170818,000000,3531.56,3562.82,3476.84,3540.05,29623.2,0
+SPXS.US,D,20170821,000000,3543.61,3579.21,3518.47,3529.8,19482.4,0
+SPXS.US,D,20170822,000000,3504.45,3504.45,3413.58,3422.27,19568.3,0
+SPXS.US,D,20170823,000000,3468.06,3474.18,3438.74,3457.87,13180,0
+SPXS.US,D,20170824,000000,3440.42,3493.29,3433.16,3480.35,16395.8,0
+SPXS.US,D,20170825,000000,3443.79,3466.83,3414.38,3460.45,20946.8,0
+SPXS.US,D,20170828,000000,3437.06,3480.35,3434.42,3458.75,11001.6,0
+SPXS.US,D,20170829,000000,3522.9,3529.8,3437.06,3449.14,27184.6,0
+SPXS.US,D,20170830,000000,3449.14,3459.21,3386.58,3397.91,17217.1,0
+SPXS.US,D,20170831,000000,3370.11,3375.41,3327.61,3342.38,19663.9,0
+SPXS.US,D,20170901,000000,3322.46,3332.93,3306.07,3323.25,14517.4,0
+SPXS.US,D,20170905,000000,3350.09,3443.79,3339.12,3396.23,32417.3,0
+SPXS.US,D,20170906,000000,3364.96,3390.91,3347.53,3362.4,15124.6,0
+SPXS.US,D,20170907,000000,3348.42,3384.1,3348.42,3364.08,23212.2,0
+SPXS.US,D,20170908,000000,3380.64,3389.24,3357.09,3377.98,16058.7,0
+SPXS.US,D,20170911,000000,3317.23,3318.99,3266.14,3269.49,18641.7,0
+SPXS.US,D,20170912,000000,3253.9,3261.79,3237.51,3237.51,13535.4,0
+SPXS.US,D,20170913,000000,3251.34,3254.79,3231.42,3231.42,10487.1,0
+SPXS.US,D,20170914,000000,3248.69,3255.16,3227.87,3234.96,11779.2,0
+SPXS.US,D,20170915,000000,3245.12,3248.24,3221.49,3221.94,12604.4,0
+SPXS.US,D,20170918,000000,3207.92,3221.58,3189.8,3203.6,11211.4,0
+SPXS.US,D,20170919,000000,3194.13,3208.83,3191.63,3194.13,10165.4,0
+SPXS.US,D,20170920,000000,3193.24,3235.84,3187.22,3189.87,15986.8,0
+SPXS.US,D,20170921,000000,3197.67,3225.3,3195.9,3216.71,14700,0
+SPXS.US,D,20170922,000000,3234.09,3234.09,3209.72,3216.71,12530.1,0
+SPXS.US,D,20170925,000000,3228.75,3269.49,3213.25,3233.18,20060,0
+SPXS.US,D,20170926,000000,3218.48,3241.68,3208.02,3230.52,14788.7,0
+SPXS.US,D,20170927,000000,3199.34,3238.68,3176.76,3193.24,18131.6,0
+SPXS.US,D,20170928,000000,3205.38,3210.14,3179.88,3182.78,9910.82,0
+SPXS.US,D,20170929,000000,3183.69,3192.43,3146.76,3149.86,12399.4,0
+SPXS.US,D,20171002,000000,3139.57,3143.72,3110,3111.76,14060.2,0
+SPXS.US,D,20171003,000000,3102.89,3111.42,3087.49,3090.85,8258.26,0
+SPXS.US,D,20171004,000000,3095.21,3100.41,3068.37,3077.92,9229.86,0
+SPXS.US,D,20171005,000000,3065.8,3069.24,3024.09,3025.85,14951,0
+SPXS.US,D,20171006,000000,3043.11,3053.67,3032.86,3033.66,12305.2,0
+SPXS.US,D,20171009,000000,3041.53,3062.16,3034.68,3050.2,11630.5,0
+SPXS.US,D,20171010,000000,3028.5,3050.2,3012.84,3027.61,9770.25,0
+SPXS.US,D,20171011,000000,3032.77,3038.6,3013.73,3014.6,8047.46,0
+SPXS.US,D,20171012,000000,3026.74,3037.17,3012.84,3027.61,9262.26,0
+SPXS.US,D,20171013,000000,3011.06,3023.19,3005.13,3018.86,9492.26,0
+SPXS.US,D,20171016,000000,3005.84,3022.3,2998.13,3005.84,9425.08,0
+SPXS.US,D,20171017,000000,3008.48,3015.48,2998.13,3001.58,7163.26,0
+SPXS.US,D,20171018,000000,2984.14,2998.13,2982.63,2991.24,9780.18,0
+SPXS.US,D,20171019,000000,3024.09,3039.4,2985.91,2985.91,19300.9,0
+SPXS.US,D,20171020,000000,2956.5,2967.05,2941.71,2943.38,13027.4,0
+SPXS.US,D,20171023,000000,2930.46,2980.34,2929.56,2974.73,10442.7,0
+SPXS.US,D,20171024,000000,2960.04,2975.63,2952.96,2963.49,10035.9,0
+SPXS.US,D,20171025,000000,2974.73,3051.54,2971.29,3004.06,21878.6,0
+SPXS.US,D,20171026,000000,2982.37,2997.26,2971.29,2997.26,14051,0
+SPXS.US,D,20171027,000000,2964.39,2976.52,2916.66,2922.49,17813,0
+SPXS.US,D,20171030,000000,2945.16,2967.05,2926.48,2952.96,15468.8,0
+SPXS.US,D,20171031,000000,2941.1,2952.96,2932.26,2943.38,8700.65,0
+SPXS.US,D,20171101,000000,2913.99,2945.16,2897.61,2930.46,13870.1,0
+SPXS.US,D,20171102,000000,2931.36,2975.21,2921.62,2925.15,15181.7,0
+SPXS.US,D,20171103,000000,2919.93,2937.55,2897.54,2899.28,9822.41,0
+SPXS.US,D,20171106,000000,2906.18,2907.08,2881.14,2887.94,10307.4,0
+SPXS.US,D,20171107,000000,2880.25,2910.62,2869.26,2892.28,14715.9,0
+SPXS.US,D,20171108,000000,2898.41,2908.87,2874.05,2875.82,11735.7,0
+SPXS.US,D,20171109,000000,2923.37,2970.4,2901.85,2907.97,25067.4,0
+SPXS.US,D,20171110,000000,2926.04,2937.55,2909.75,2913.09,13792.5,0
+SPXS.US,D,20171113,000000,2941.1,2941.71,2896.65,2906.18,12710.2,0
+SPXS.US,D,20171114,000000,2936.66,2967.05,2921.62,2926.04,18573.9,0
+SPXS.US,D,20171115,000000,2964.39,2998.13,2945.16,2971.29,20147.1,0
+SPXS.US,D,20171116,000000,2933.13,2934.01,2880.25,2893.97,21584.8,0
+SPXS.US,D,20171117,000000,2908.87,2923.37,2902.76,2919.04,12031,0
+SPXS.US,D,20171120,000000,2913.99,2921.34,2898.41,2907.97,10408.4,0
+SPXS.US,D,20171121,000000,2875.82,2879.36,2843.76,2850.75,16964.7,0
+SPXS.US,D,20171122,000000,2848.09,2863.68,2845.44,2858.46,8737.79,0
+SPXS.US,D,20171124,000000,2841.98,2844.56,2834.47,2840.31,5613.68,0
+SPXS.US,D,20171127,000000,2838.54,2851.11,2825.69,2843.76,12125.3,0
+SPXS.US,D,20171128,000000,2827.28,2829.86,2756.25,2758.75,23826.5,0
+SPXS.US,D,20171129,000000,2751.73,2779.54,2733.76,2762.19,24195.1,0
+SPXS.US,D,20171130,000000,2730.23,2732,2659.1,2694.62,37040,0
+SPXS.US,D,20171201,000000,2698.08,2821.26,2682.39,2707.54,45032.8,0
+SPXS.US,D,20171204,000000,2650.23,2718.19,2635.63,2718.19,28827.6,0
+SPXS.US,D,20171205,000000,2710.19,2751.73,2687.64,2746.61,25690.3,0
+SPXS.US,D,20171206,000000,2759.61,2762.19,2731.11,2745.72,26862.2,0
+SPXS.US,D,20171207,000000,2750.85,2755.19,2709.31,2721.37,20662.9,0
+SPXS.US,D,20171208,000000,2691.16,2700.72,2676.47,2678.04,21069.6,0
+SPXS.US,D,20171211,000000,2674.59,2678.04,2651.11,2651.11,15186.4,0
+SPXS.US,D,20171212,000000,2644.31,2652.02,2623.32,2638.29,11523.6,0
+SPXS.US,D,20171213,000000,2630.4,2642.98,2616.41,2640.85,18039.9,0
+SPXS.US,D,20171214,000000,2629.51,2675.32,2626.87,2673.71,19214.4,0
+SPXS.US,D,20171215,000000,2640.06,2641.74,2592.68,2607.11,30594.9,0
+SPXS.US,D,20171218,000000,2561.87,2563.61,2546.25,2558.4,25481.1,0
+SPXS.US,D,20171219,000000,2549.82,2589.59,2549.82,2587.8,21201.9,0
+SPXS.US,D,20171220,000000,2555.84,2601.79,2554.07,2591.35,18213.1,0
+SPXS.US,D,20171221,000000,2571.49,2584.35,2553.36,2576.73,18748.5,0
+SPXS.US,D,20171222,000000,2577.64,2597.46,2576.48,2580.19,13962,0
+SPXS.US,D,20171226,000000,2598.35,2598.35,2584.35,2590.46,8888.53,0
+SPXS.US,D,20171227,000000,2585.23,2594.9,2574.97,2586.11,11620.1,0
+SPXS.US,D,20171228,000000,2571.49,2582.68,2569.81,2572.3,10048.5,0
+SPXS.US,D,20171229,000000,2553.17,2607.11,2553.17,2598.35,18713.3,0
+SPXS.US,D,20180102,000000,2571.49,2584.35,2543.71,2543.71,14788.6,0
+SPXS.US,D,20180103,000000,2540.15,2540.15,2492.68,2496.85,16447.4,0
+SPXS.US,D,20180104,000000,2476.92,2479.59,2451.77,2466.47,31228,0
+SPXS.US,D,20180105,000000,2442.12,2457.08,2414.49,2419.64,19066.2,0
+SPXS.US,D,20180108,000000,2422.19,2429.88,2401.2,2405.79,16727,0
+SPXS.US,D,20180109,000000,2392.79,2400.49,2370.28,2390.11,26381.9,0
+SPXS.US,D,20180110,000000,2411.82,2431.48,2392.34,2401.36,17218.7,0
+SPXS.US,D,20180111,000000,2383.12,2388.35,2348.95,2349.46,22874.5,0
+SPXS.US,D,20180112,000000,2340.72,2343.81,2298.2,2304.31,26074.5,0
+SPXS.US,D,20180116,000000,2267.9,2346.91,2249.56,2328.57,39896.4,0
+SPXS.US,D,20180117,000000,2301.65,2322.2,2250.45,2262.6,35705.3,0
+SPXS.US,D,20180118,000000,2264.37,2286.06,2253.11,2272.22,33914.1,0
+SPXS.US,D,20180119,000000,2255.69,2273.03,2243.63,2243.63,28633.4,0
+SPXS.US,D,20180122,000000,2249.56,2249.56,2189.8,2189.8,25855.3,0
+SPXS.US,D,20180123,000000,2187.13,2195.53,2166.42,2175.89,25982.4,0
+SPXS.US,D,20180124,000000,2157.72,2208.02,2142.58,2176.79,44846.6,0
+SPXS.US,D,20180125,000000,2156.04,2195.12,2153.48,2175.89,35558.5,0
+SPXS.US,D,20180126,000000,2152.59,2160.3,2100.34,2100.34,30549.2,0
+SPXS.US,D,20180129,000000,2114.42,2146.04,2103.88,2143.03,48470.5,0
+SPXS.US,D,20180130,000000,2191.55,2221.04,2174.09,2209.8,67026.4,0
+SPXS.US,D,20180131,000000,2187.13,2234.78,2171.72,2206.26,63772.1,0
+SPXS.US,D,20180201,000000,2227.16,2233.27,2178.52,2213.25,53824.6,0
+SPXS.US,D,20180202,000000,2251.34,2358.96,2245.4,2356.29,79089.6,0
+SPXS.US,D,20180205,000000,2414.49,2672.03,2349.65,2648.46,159222,0
+SPXS.US,D,20180206,000000,2783.89,2816.13,2483.9,2497.65,119936,0
+SPXS.US,D,20180207,000000,2521.11,2543.71,2410.92,2543.71,96662.9,0
+SPXS.US,D,20180208,000000,2533.25,2829.86,2528.81,2827.28,120511,0
+SPXS.US,D,20180209,000000,2726.68,2985.02,2634.03,2695.4,153419,0
+SPXS.US,D,20180212,000000,2632.19,2690.18,2534.14,2586.11,99145.9,0
+SPXS.US,D,20180213,000000,2625.97,2643.41,2547.13,2561.87,65629.5,0
+SPXS.US,D,20180214,000000,2612.97,2613.82,2449.99,2457.08,83120.9,0
+SPXS.US,D,20180215,000000,2410.92,2484.79,2369.39,2370.19,76271.3,0
+SPXS.US,D,20180216,000000,2389.23,2389.23,2310.42,2365.96,67696.7,0
+SPXS.US,D,20180220,000000,2397.13,2436.17,2353.64,2410.92,65869.2,0
+SPXS.US,D,20180221,000000,2399.6,2452.64,2325.12,2452.64,69914.8,0
+SPXS.US,D,20180222,000000,2418.04,2460.45,2368.52,2443.01,103281,0
+SPXS.US,D,20180223,000000,2402.25,2417.14,2325.12,2325.12,63189.5,0
+SPXS.US,D,20180226,000000,2293.94,2308.64,2240.19,2240.99,58363.2,0
+SPXS.US,D,20180227,000000,2237.7,2328.57,2217.86,2328.57,67871.4,0
+SPXS.US,D,20180228,000000,2296.61,2406.68,2282.86,2406.68,61683.9,0
+SPXS.US,D,20180301,000000,2403.17,2549.82,2358.06,2500.91,124683,0
+SPXS.US,D,20180302,000000,2559.28,2585.23,2448.21,2463.01,92326.3,0
+SPXS.US,D,20180305,000000,2504.47,2507.13,2361.52,2380.57,73784.3,0
+SPXS.US,D,20180306,000000,2351.06,2408.45,2350.17,2363.3,69381.7,0
+SPXS.US,D,20180307,000000,2429.08,2434.4,2355.41,2365.96,59434.3,0
+SPXS.US,D,20180308,000000,2346.02,2375.86,2328.57,2332.11,51055.1,0
+SPXS.US,D,20180309,000000,2293.06,2301.65,2211.58,2212.45,67333.1,0
+SPXS.US,D,20180312,000000,2202.73,2230.69,2187.13,2219.28,40198.5,0
+SPXS.US,D,20180313,000000,2191.55,2279.87,2175.89,2263.48,68752.1,0
+SPXS.US,D,20180314,000000,2237.7,2313.86,2232.38,2300.76,72567.9,0
+SPXS.US,D,20180315,000000,2286.06,2321.22,2266.13,2306.87,50963.8,0
+SPXS.US,D,20180316,000000,2292.18,2301.56,2270.46,2299.09,33878.5,0
+SPXS.US,D,20180319,000000,2323.34,2441.23,2321.67,2394.55,67860,0
+SPXS.US,D,20180320,000000,2382.16,2401.28,2364.08,2380.49,38662.7,0
+SPXS.US,D,20180321,000000,2383.94,2402.16,2321.49,2397.03,51382.4,0
+SPXS.US,D,20180322,000000,2465.65,2584.52,2438.66,2576.82,98920.3,0
+SPXS.US,D,20180323,000000,2561.06,2747.75,2537.67,2742.54,98573.8,0
+SPXS.US,D,20180326,000000,2613.13,2699.68,2507.21,2514.3,94920.9,0
+SPXS.US,D,20180327,000000,2487.46,2696.91,2470.79,2647.77,97566.5,0
+SPXS.US,D,20180328,000000,2643.6,2709.58,2587.1,2671.43,96444,0
+SPXS.US,D,20180329,000000,2632.36,2658.38,2504.56,2557.59,80194.2,0
+SPXS.US,D,20180402,000000,2586.29,2818.25,2569.91,2734.63,111178,0
+SPXS.US,D,20180403,000000,2691.44,2756.52,2614.12,2631.48,80943.3,0
+SPXS.US,D,20180404,000000,2753,2759.09,2522.79,2542.91,73934.5,0
+SPXS.US,D,20180405,000000,2490.9,2525.64,2459.65,2488.35,63800,0
+SPXS.US,D,20180406,000000,2551.48,2703.57,2502.77,2653.97,86744.8,0
+SPXS.US,D,20180409,000000,2601.09,2630.59,2499.16,2621.72,58145.2,0
+SPXS.US,D,20180410,000000,2519.59,2558.49,2465.65,2495.17,65908.1,0
+SPXS.US,D,20180411,000000,2540.25,2541.85,2477.79,2529.8,52487.1,0
+SPXS.US,D,20180412,000000,2490.11,2495.17,2439.1,2469.04,49821.8,0
+SPXS.US,D,20180413,000000,2428.3,2525.44,2426.53,2493.49,58063,0
+SPXS.US,D,20180416,000000,2440.35,2467.36,2407.48,2432.66,39520.7,0
+SPXS.US,D,20180417,000000,2377.99,2393.58,2336.36,2355.32,43391.1,0
+SPXS.US,D,20180418,000000,2339.74,2363.21,2325.92,2349.37,38738.5,0
+SPXS.US,D,20180419,000000,2370.99,2418.74,2363.21,2387.38,62129.2,0
+SPXS.US,D,20180420,000000,2392.69,2477.79,2386.5,2451.77,56055.1,0
+SPXS.US,D,20180423,000000,2433.51,2486.38,2416.16,2452.64,41407.5,0
+SPXS.US,D,20180424,000000,2420.5,2598.89,2415.28,2550.78,79858.7,0
+SPXS.US,D,20180425,000000,2553.26,2614.9,2518.8,2535.01,65296.9,0
+SPXS.US,D,20180426,000000,2498.43,2514.4,2429.08,2455.31,47298.4,0
+SPXS.US,D,20180427,000000,2438.66,2480.38,2429.08,2449.11,31413,0
+SPXS.US,D,20180430,000000,2432.66,2510.76,2414.39,2509.86,38773,0
+SPXS.US,D,20180501,000000,2524.56,2575.93,2490.9,2491.71,54455.6,0
+SPXS.US,D,20180502,000000,2501.9,2558.66,2476.21,2544.66,48393.2,0
+SPXS.US,D,20180503,000000,2575.07,2666.2,2542,2561.94,95988.7,0
+SPXS.US,D,20180504,000000,2598.51,2608.07,2443.01,2463.89,63582.7,0
+SPXS.US,D,20180507,000000,2440.35,2462.93,2409.95,2440.35,42897.2,0
+SPXS.US,D,20180508,000000,2452.64,2490.11,2429.97,2440.35,53713.2,0
+SPXS.US,D,20180509,000000,2421.38,2437.07,2360.97,2370.99,46610.3,0
+SPXS.US,D,20180510,000000,2347.61,2350.96,2294.65,2303.24,50861.1,0
+SPXS.US,D,20180511,000000,2305.02,2316.34,2276.32,2289.42,36055.2,0
+SPXS.US,D,20180514,000000,2272.86,2296.42,2253.82,2282.34,34460.2,0
+SPXS.US,D,20180515,000000,2319.81,2356.21,2317.15,2330.15,63584,0
+SPXS.US,D,20180516,000000,2329.28,2329.28,2286.77,2299.71,33070.2,0
+SPXS.US,D,20180517,000000,2309.35,2328.4,2274.62,2305.02,47760.7,0
+SPXS.US,D,20180518,000000,2315.47,2334.5,2307.58,2324.05,36611.9,0
+SPXS.US,D,20180521,000000,2281.45,2292.01,2256.39,2274.62,45367.7,0
+SPXS.US,D,20180522,000000,2258.95,2301.11,2251.08,2292.01,40163.2,0
+SPXS.US,D,20180523,000000,2328.4,2332.83,2272.06,2272.06,49474.1,0
+SPXS.US,D,20180524,000000,2284.11,2337.96,2277.02,2286.77,42457.2,0
+SPXS.US,D,20180525,000000,2305.91,2319.72,2287.65,2305.91,28682.4,0
+SPXS.US,D,20180529,000000,2354.43,2417.39,2331.04,2382.16,68253.8,0
+SPXS.US,D,20180530,000000,2346.82,2348.49,2277.12,2291.1,40187.9,0
+SPXS.US,D,20180531,000000,2304.13,2350.96,2293.85,2338.06,56834.8,0
+SPXS.US,D,20180601,000000,2296.42,2298.01,2257.28,2264.19,39833.5,0
+SPXS.US,D,20180604,000000,2242.48,2248.42,2226.01,2232.12,26783.7,0
+SPXS.US,D,20180605,000000,2231.33,2251.08,2218.23,2226.9,22853.4,0
+SPXS.US,D,20180606,000000,2213.86,2229.56,2170.5,2170.5,33145.8,0
+SPXS.US,D,20180607,000000,2161.72,2199.08,2153.58,2176.5,43526.1,0
+SPXS.US,D,20180608,000000,2188.64,2192.62,2155.69,2157.38,30241.9,0
+SPXS.US,D,20180611,000000,2150.48,2154.8,2129.48,2147.02,22558.8,0
+SPXS.US,D,20180612,000000,2136.57,2156.49,2131.24,2138.32,23371.3,0
+SPXS.US,D,20180613,000000,2133.91,2166.05,2127.79,2164.37,28590.7,0
+SPXS.US,D,20180614,000000,2141.78,2161.72,2131.24,2145.25,32245.5,0
+SPXS.US,D,20180615,000000,2166.92,2195.81,2146.56,2153.92,38381.4,0
+SPXS.US,D,20180618,000000,2193.95,2206.88,2165.17,2166.92,28406,0
+SPXS.US,D,20180619,000000,2227.79,2239.92,2186.88,2193.07,37254.9,0
+SPXS.US,D,20180620,000000,2173.85,2191.31,2164.37,2179.95,24739.3,0
+SPXS.US,D,20180621,000000,2184.4,2237.44,2183.51,2224.22,34642.1,0
+SPXS.US,D,20180622,000000,2189.52,2219.02,2186.88,2212.2,23690.7,0
+SPXS.US,D,20180625,000000,2245.15,2349.37,2241.18,2302.36,86375.1,0
+SPXS.US,D,20180626,000000,2288.53,2309.35,2264.19,2291.1,28850.7,0
+SPXS.US,D,20180627,000000,2272.86,2349.75,2232.56,2347.61,65443.3,0
+SPXS.US,D,20180628,000000,2350.09,2369.68,2285,2305.91,64775.9,0
+SPXS.US,D,20180629,000000,2275.51,2300.58,2237.44,2298.01,36845.9,0
+SPXS.US,D,20180702,000000,2345.05,2350.54,2278.45,2282.34,39065.4,0
+SPXS.US,D,20180703,000000,2258.95,2319.81,2256.39,2309.35,15575.5,0
+SPXS.US,D,20180705,000000,2277.12,2307.14,2251.08,2252.84,42058.7,0
+SPXS.US,D,20180706,000000,2254.61,2263.3,2186.88,2199.08,48475.7,0
+SPXS.US,D,20180709,000000,2168.73,2171.29,2137.43,2137.43,33767.2,0
+SPXS.US,D,20180710,000000,2127.01,2134.79,2112.74,2117.6,40015.4,0
+SPXS.US,D,20180711,000000,2156.49,2169.14,2134.79,2159.06,43833.2,0
+SPXS.US,D,20180712,000000,2127.79,2143.47,2102.19,2105.29,33563.7,0
+SPXS.US,D,20180713,000000,2109.74,2121.07,2091.47,2099.19,25915.9,0
+SPXS.US,D,20180716,000000,2098.39,2117.17,2094.95,2104.42,16384.9,0
+SPXS.US,D,20180717,000000,2126.19,2127.01,2070.67,2078.35,21535.2,0
+SPXS.US,D,20180718,000000,2078.35,2090.68,2065.36,2068,21343.2,0
+SPXS.US,D,20180719,000000,2084.49,2103.52,2076.7,2093.16,26462.4,0
+SPXS.US,D,20180720,000000,2097.57,2103.62,2081.92,2099.98,19678.9,0
+SPXS.US,D,20180723,000000,2105.29,2114.07,2084.49,2087.14,19513.2,0
+SPXS.US,D,20180724,000000,2054.9,2079.61,2036.75,2060.12,38715.8,0
+SPXS.US,D,20180725,000000,2061.9,2065.36,1997.78,2002.81,34454.2,0
+SPXS.US,D,20180726,000000,2022.85,2024.89,2002.81,2021.07,24211.2,0
+SPXS.US,D,20180727,000000,2012.46,2084.49,2011.6,2060.12,44220.3,0
+SPXS.US,D,20180730,000000,2061.9,2107.97,2056.69,2095.82,36066,0
+SPXS.US,D,20180731,000000,2074.04,2086.26,2048.98,2067.13,35872.7,0
+SPXS.US,D,20180801,000000,2061.01,2091.47,2047.2,2074.92,23537.6,0
+SPXS.US,D,20180802,000000,2107.97,2113.27,2037.63,2042.87,31685.7,0
+SPXS.US,D,20180803,000000,2037.63,2043.65,2015.15,2015.15,18490.6,0
+SPXS.US,D,20180806,000000,2020.18,2024.51,1987.25,1994.33,20212.5,0
+SPXS.US,D,20180807,000000,1979.45,1982.01,1966.44,1976.87,18046.4,0
+SPXS.US,D,20180808,000000,1980.24,1989.01,1969.09,1978.56,16480.2,0
+SPXS.US,D,20180809,000000,1976.87,1990.79,1968.19,1988.12,16324.8,0
+SPXS.US,D,20180810,000000,2022.85,2043.92,2009.84,2027.08,37657.5,0
+SPXS.US,D,20180813,000000,2021.95,2057.57,2006.55,2052.42,34470.8,0
+SPXS.US,D,20180814,000000,2034.99,2042.87,2006.37,2013.37,23550.2,0
+SPXS.US,D,20180815,000000,2045.42,2091.84,2042.87,2057.57,56813.2,0
+SPXS.US,D,20180816,000000,2022.85,2022.85,1987.08,2008.05,32311.3,0
+SPXS.US,D,20180817,000000,2014.26,2023.27,1977.23,1988.12,29252.2,0
+SPXS.US,D,20180820,000000,1975.99,1988.12,1969.09,1973.42,19340.6,0
+SPXS.US,D,20180821,000000,1966.44,1966.44,1942.07,1962.96,25541.1,0
+SPXS.US,D,20180822,000000,1971.66,1977.85,1953.41,1965.64,24923.6,0
+SPXS.US,D,20180823,000000,1969.97,1981.15,1950.74,1975.99,28373.4,0
+SPXS.US,D,20180824,000000,1960.32,1962.96,1936.23,1941.19,31941,0
+SPXS.US,D,20180827,000000,1913.37,1915.58,1892.57,1894.44,31935.4,0
+SPXS.US,D,20180828,000000,1883.78,1902.22,1881.33,1892.66,21398.6,0
+SPXS.US,D,20180829,000000,1886.45,1891.75,1855.28,1861.38,30162.6,0
+SPXS.US,D,20180830,000000,1872.82,1897.08,1864.04,1885.57,40791.4,0
+SPXS.US,D,20180831,000000,1894.44,1905.58,1875.36,1885.57,32572,0
+SPXS.US,D,20180904,000000,1896.19,1917.62,1888.23,1894.44,35077.3,0
+SPXS.US,D,20180905,000000,1902.22,1933.04,1898.77,1909.03,34384.8,0
+SPXS.US,D,20180906,000000,1909.84,1951.64,1903,1927.38,37089.8,0
+SPXS.US,D,20180907,000000,1953.41,1959.35,1918.88,1940.3,38487.7,0
+SPXS.US,D,20180910,000000,1918.59,1936.15,1911.69,1930.83,18814.6,0
+SPXS.US,D,20180911,000000,1945.53,1954.2,1902.22,1909.84,22219.8,0
+SPXS.US,D,20180912,000000,1910.72,1929.14,1897.54,1910.72,35059.1,0
+SPXS.US,D,20180913,000000,1888.23,1893.55,1873.7,1878.65,28625.3,0
+SPXS.US,D,20180914,000000,1873.7,1894.95,1871.05,1877.06,19800.1,0
+SPXS.US,D,20180917,000000,1880.35,1914.26,1879.45,1909.84,28337.3,0
+SPXS.US,D,20180918,000000,1903.88,1903.88,1865.03,1877.76,38795.7,0
+SPXS.US,D,20180919,000000,1877.76,1879.45,1863.14,1871.05,28952.3,0
+SPXS.US,D,20180920,000000,1845.89,1847.48,1819.58,1828.35,46033.6,0
+SPXS.US,D,20180921,000000,1812.85,1836.24,1809.31,1833.57,34380.7,0
+SPXS.US,D,20180924,000000,1845.89,1863.14,1842.35,1850.05,24208.1,0
+SPXS.US,D,20180925,000000,1840.58,1861.38,1839.68,1857.03,13551.3,0
+SPXS.US,D,20180926,000000,1855.28,1882.19,1829.13,1875.36,33200.6,0
+SPXS.US,D,20180927,000000,1863.14,1870.23,1835.36,1860.52,25163.4,0
+SPXS.US,D,20180928,000000,1872.9,1874.58,1849.16,1863.14,26764.7,0
+SPXS.US,D,20181001,000000,1831.8,1855.28,1817.91,1840.58,26050.2,0
+SPXS.US,D,20181002,000000,1845,1851.74,1829.13,1845,28098.9,0
+SPXS.US,D,20181003,000000,1823.94,1848.72,1812.76,1840.58,25778.4,0
+SPXS.US,D,20181004,000000,1852.61,1918.79,1851.74,1884.77,57749.8,0
+SPXS.US,D,20181005,000000,1882.19,1949.33,1869.81,1915.32,56132.6,0
+SPXS.US,D,20181008,000000,1933.67,1965,1910,1917.9,58304.4,0
+SPXS.US,D,20181009,000000,1927.54,1938.78,1897.97,1925.78,40921.8,0
+SPXS.US,D,20181010,000000,1939.67,2119.02,1937.91,2115.57,141423,0
+SPXS.US,D,20181011,000000,2136.4,2292.18,2096.44,2246.9,373338,0
+SPXS.US,D,20181012,000000,2136.4,2247.37,2130.19,2157.2,155789,0
+SPXS.US,D,20181015,000000,2167.74,2196.5,2133.73,2192.1,72679.5,0
+SPXS.US,D,20181016,000000,2143.29,2153.83,2040.65,2050.21,73725.1,0
+SPXS.US,D,20181017,000000,2049.33,2113,2034.52,2051.98,74607.5,0
+SPXS.US,D,20181018,000000,2074.56,2171.29,2058.9,2136.4,115242,0
+SPXS.US,D,20181019,000000,2123.46,2162.42,2073.86,2145.06,77712.2,0
+SPXS.US,D,20181022,000000,2128.39,2187.66,2119.57,2172.96,64917.9,0
+SPXS.US,D,20181023,000000,2272.14,2325.12,2177.75,2209.55,152976,0
+SPXS.US,D,20181024,000000,2215.56,2423.07,2204.22,2410.42,157909,0
+SPXS.US,D,20181025,000000,2354.77,2383.38,2232.12,2276.41,120924,0
+SPXS.US,D,20181026,000000,2386.05,2476.66,2313.07,2399.96,243039,0
+SPXS.US,D,20181029,000000,2306.08,2548.93,2267.81,2441.75,152012,0
+SPXS.US,D,20181030,000000,2446.98,2460.09,2322.92,2329.54,134359,0
+SPXS.US,D,20181031,000000,2255.59,2271.26,2191.22,2256.49,104107,0
+SPXS.US,D,20181101,000000,2233.89,2264.27,2181.63,2185.89,84313.7,0
+SPXS.US,D,20181102,000000,2155.52,2281.64,2147.71,2226.01,93690.3,0
+SPXS.US,D,20181105,000000,2215.56,2240.01,2174.65,2191.22,53303.2,0
+SPXS.US,D,20181106,000000,2192.99,2193.85,2145.06,2149.42,34867.9,0
+SPXS.US,D,20181107,000000,2093.77,2103.52,2009.38,2013.72,75979.1,0
+SPXS.US,D,20181108,000000,2031.08,2050.9,2007.54,2024.18,59031.7,0
+SPXS.US,D,20181109,000000,2056.32,2117.35,2051.09,2080.66,65154.9,0
+SPXS.US,D,20181112,000000,2097.34,2213.08,2091.22,2202.44,82141.2,0
+SPXS.US,D,20181113,000000,2187.66,2232.56,2133.73,2214.75,89028.2,0
+SPXS.US,D,20181114,000000,2160.64,2301.65,2152.07,2258.25,96037.6,0
+SPXS.US,D,20181115,000000,2296.61,2340.01,2176.4,2190.31,124492,0
+SPXS.US,D,20181116,000000,2221.67,2233.89,2149.42,2172.96,86377.9,0
+SPXS.US,D,20181119,000000,2188.54,2307.74,2182.53,2265.16,83961.2,0
+SPXS.US,D,20181120,000000,2379.92,2436.72,2338.32,2408.83,105051,0
+SPXS.US,D,20181121,000000,2365.32,2387.82,2330.44,2386.94,58500.2,0
+SPXS.US,D,20181123,000000,2440.87,2443.53,2394.98,2435.84,29724.2,0
+SPXS.US,D,20181126,000000,2367.1,2379.92,2319.27,2320.86,61043.8,0
+SPXS.US,D,20181127,000000,2353.1,2369.58,2298.63,2299.09,52291.1,0
+SPXS.US,D,20181128,000000,2266.94,2294.65,2139.84,2140.71,75639.2,0
+SPXS.US,D,20181129,000000,2159.78,2190.31,2116.46,2153.83,48947.7,0
+SPXS.US,D,20181130,000000,2159.78,2165.97,2099.8,2111.23,44971.9,0
+SPXS.US,D,20181203,000000,2009.3,2072,2005.75,2032.75,50980.2,0
+SPXS.US,D,20181204,000000,2053.75,2238.76,2043.31,2224.22,116246,0
+SPXS.US,D,20181206,000000,2337.44,2425.29,2238.31,2238.31,138406,0
+SPXS.US,D,20181207,000000,2252.93,2421.74,2208.64,2399.15,128979,0
+SPXS.US,D,20181210,000000,2407.04,2535.82,2357.46,2387.82,117681,0
+SPXS.US,D,20181211,000000,2291.28,2430.52,2284.29,2385.17,95301.3,0
+SPXS.US,D,20181212,000000,2295.7,2353.1,2255.59,2348.76,82861.1,0
+SPXS.US,D,20181213,000000,2324.32,2386.94,2297.39,2355.67,94943.2,0
+SPXS.US,D,20181214,000000,2421.74,2502.5,2391.36,2484.55,89884,0
+SPXS.US,D,20181217,000000,2518.55,2686.38,2482.31,2629.8,95128.6,0
+SPXS.US,D,20181218,000000,2575.93,2696.74,2553.7,2641.12,92919.2,0
+SPXS.US,D,20181219,000000,2639.44,2821.26,2511.47,2769.81,142947,0
+SPXS.US,D,20181220,000000,2809.93,2982.1,2750.95,2903,155933,0
+SPXS.US,D,20181221,000000,2869.01,3103.96,2761.21,3078.02,166538,0
+SPXS.US,D,20181224,000000,3149.23,3326.81,3096.27,3320.78,100347,0
+SPXS.US,D,20181226,000000,3256.31,3349.38,2818.78,2818.78,127995,0
+SPXS.US,D,20181227,000000,2946.05,3074.39,2751.39,2751.39,99481.3,0
+SPXS.US,D,20181228,000000,2710.38,2813.46,2650.94,2769.63,130654,0
+SPXS.US,D,20181231,000000,2713.04,2780.26,2687.7,2687.7,80852.3,0
+SPXS.US,D,20190102,000000,2824.71,2828.08,2658.93,2688.6,100224,0
+SPXS.US,D,20190103,000000,2754.04,2901.52,2744.38,2891.04,128677,0
+SPXS.US,D,20190104,000000,2765.31,2781.05,2570.79,2595.24,127067,0
+SPXS.US,D,20190107,000000,2586.48,2617.82,2487,2535.82,58270,0
+SPXS.US,D,20190108,000000,2462.49,2546.25,2446.72,2465.14,65164.6,0
+SPXS.US,D,20190109,000000,2442.37,2480.38,2403.07,2431.03,71638.9,0
+SPXS.US,D,20190110,000000,2479.13,2499.06,2397.03,2402.16,89112.6,0
+SPXS.US,D,20190111,000000,2439.73,2457.35,2403.94,2403.94,46822.2,0
+SPXS.US,D,20190114,000000,2464.25,2474.7,2422.28,2446.72,52136.4,0
+SPXS.US,D,20190115,000000,2435.47,2436.07,2355.15,2365.68,56631.4,0
+SPXS.US,D,20190116,000000,2352.47,2357.79,2321.22,2349.92,53965.1,0
+SPXS.US,D,20190117,000000,2376.04,2376.04,2268.87,2295.8,84016.4,0
+SPXS.US,D,20190118,000000,2244.36,2266.94,2191.92,2205.83,73527.4,0
+SPXS.US,D,20190122,000000,2246.04,2338.56,2240.79,2293.15,92026.8,0
+SPXS.US,D,20190123,000000,2264.27,2352.47,2245.24,2282.61,84213.7,0
+SPXS.US,D,20190124,000000,2287.92,2316.44,2261.61,2275.71,57010.5,0
+SPXS.US,D,20190125,000000,2225.04,2237.35,2198.84,2221.58,55051.9,0
+SPXS.US,D,20190128,000000,2282.61,2322.73,2271.36,2273.93,63744,0
+SPXS.US,D,20190129,000000,2271.36,2307.05,2254.71,2281.73,42458.8,0
+SPXS.US,D,20190130,000000,2238.22,2260.81,2149.92,2171.91,85089,0
+SPXS.US,D,20190131,000000,2177.92,2182.25,2106.37,2118.6,59872.2,0
+SPXS.US,D,20190201,000000,2115.13,2136.03,2088.91,2116.02,50988.3,0
+SPXS.US,D,20190204,000000,2116.02,2133.37,2071.47,2072.35,43277.4,0
+SPXS.US,D,20190205,000000,2062.61,2074.04,2039.06,2046.13,56750.1,0
+SPXS.US,D,20190206,000000,2054.8,2073.23,2042.59,2054.01,49768.5,0
+SPXS.US,D,20190207,000000,2098.46,2156.04,2081.92,2114.23,119785,0
+SPXS.US,D,20190208,000000,2149.92,2169.24,2105.49,2106.37,71617,0
+SPXS.US,D,20190211,000000,2091.57,2117.78,2084.84,2103.71,46329.5,0
+SPXS.US,D,20190212,000000,2062.61,2064.37,2013.81,2025.07,59081,0
+SPXS.US,D,20190213,000000,2004.96,2014.7,1983.26,2004.96,49485.7,0
+SPXS.US,D,20190214,000000,2032.95,2052.24,1992.11,2016.47,108578,0
+SPXS.US,D,20190215,000000,1977.15,1981.47,1953.59,1954.48,61704,0
+SPXS.US,D,20190219,000000,1972.8,1972.8,1929.14,1945.7,41225.6,0
+SPXS.US,D,20190220,000000,1945.7,1957.92,1923.02,1931.8,55751.2,0
+SPXS.US,D,20190221,000000,1947.48,1976.71,1940.4,1953.59,63220.3,0
+SPXS.US,D,20190222,000000,1941.27,1946.6,1914.26,1920.38,59139.3,0
+SPXS.US,D,20190225,000000,1888.06,1913.37,1875.21,1910.72,60948.5,0
+SPXS.US,D,20190226,000000,1920.38,1924.8,1896.01,1916.92,57504.1,0
+SPXS.US,D,20190227,000000,1932.68,1954.99,1910.72,1920.38,67011.5,0
+SPXS.US,D,20190228,000000,1925.59,1937.82,1915.15,1934.45,52259.4,0
+SPXS.US,D,20190301,000000,1894.24,1929.14,1886.28,1893.36,47917.3,0
+SPXS.US,D,20190304,000000,1871.64,1968.46,1866.35,1917.72,96378.8,0
+SPXS.US,D,20190305,000000,1916.04,1937.82,1909.84,1923.92,48852.3,0
+SPXS.US,D,20190306,000000,1923.02,1968.46,1922.16,1961.45,61445.8,0
+SPXS.US,D,20190307,000000,1973.69,2031.27,1969.87,2009.38,138231,0
+SPXS.US,D,20190308,000000,2059.14,2068.8,2019.91,2021.7,101395,0
+SPXS.US,D,20190311,000000,2005.84,2006.74,1931.8,1933.57,64756.9,0
+SPXS.US,D,20190312,000000,1922.16,1926.47,1902.06,1914.26,54375.6,0
+SPXS.US,D,20190313,000000,1894.24,1897.7,1854.91,1876.88,68296.9,0
+SPXS.US,D,20190314,000000,1877.58,1890.69,1867.32,1879.27,68176.7,0
+SPXS.US,D,20190315,000000,1871.64,1873.43,1836.66,1852.27,75606.8,0
+SPXS.US,D,20190318,000000,1848.81,1854.91,1827.82,1833.13,55418.9,0
+SPXS.US,D,20190319,000000,1813.03,1852.36,1794.62,1830.47,82743,0
+SPXS.US,D,20190320,000000,1839.24,1875.29,1812.14,1851.47,112999,0
+SPXS.US,D,20190321,000000,1869.98,1869.98,1779.64,1789.31,88317.1,0
+SPXS.US,D,20190322,000000,1818.97,1893.55,1806.82,1891.75,150433,0
+SPXS.US,D,20190325,000000,1901.33,1925.87,1874.43,1897.87,148924,0
+SPXS.US,D,20190326,000000,1858.46,1887.35,1833.57,1857.57,94641.2,0
+SPXS.US,D,20190327,000000,1855.01,1919.58,1842.78,1883,120469,0
+SPXS.US,D,20190328,000000,1872.63,1897.87,1855.01,1862.91,89939.3,0
+SPXS.US,D,20190329,000000,1831.38,1856.78,1822.59,1826.03,82475.5,0
+SPXS.US,D,20190401,000000,1786.74,1792.83,1759.54,1763.87,59002.4,0
+SPXS.US,D,20190402,000000,1762.99,1778.76,1758.74,1762.11,45844.3,0
+SPXS.US,D,20190403,000000,1738.55,1767.41,1730.58,1752.65,73329.7,0
+SPXS.US,D,20190404,000000,1749.16,1763.61,1736.85,1741.21,50251.6,0
+SPXS.US,D,20190405,000000,1728.99,1735.11,1716.76,1718.43,67176.1,0
+SPXS.US,D,20190408,000000,1728.1,1739.43,1711.44,1713.2,50736.4,0
+SPXS.US,D,20190409,000000,1735.11,1751.75,1727.21,1740.32,65865.7,0
+SPXS.US,D,20190410,000000,1732.44,1741.21,1721.98,1723.74,45325.2,0
+SPXS.US,D,20190411,000000,1714.99,1736.85,1714.99,1724.62,41973.5,0
+SPXS.US,D,20190412,000000,1693.99,1707.9,1686.03,1691.34,48508.6,0
+SPXS.US,D,20190415,000000,1689.57,1711.44,1688.69,1694.88,35879.5,0
+SPXS.US,D,20190416,000000,1678.94,1703.48,1678.05,1692.23,38804.4,0
+SPXS.US,D,20190417,000000,1671.16,1714.11,1670.26,1705.24,48163.8,0
+SPXS.US,D,20190418,000000,1694.88,1721.12,1691.34,1697.46,61129.8,0
+SPXS.US,D,20190422,000000,1712.32,1714.11,1690.44,1693.11,34822.3,0
+SPXS.US,D,20190423,000000,1686.92,1690.44,1643.07,1648.38,50645.1,0
+SPXS.US,D,20190424,000000,1650.15,1661.49,1643.07,1657.95,30292.7,0
+SPXS.US,D,20190425,000000,1661.49,1685.14,1650.15,1663.27,47534.2,0
+SPXS.US,D,20190426,000000,1661.49,1676.91,1638.82,1638.82,45535.9,0
+SPXS.US,D,20190429,000000,1638.82,1640.52,1623.05,1634.49,32747.6,0
+SPXS.US,D,20190430,000000,1639.7,1665.92,1625.71,1630.94,44549.9,0
+SPXS.US,D,20190501,000000,1618.62,1667.7,1616.06,1666.81,71072.9,0
+SPXS.US,D,20190502,000000,1672.91,1707.9,1653.63,1678.94,109014,0
+SPXS.US,D,20190503,000000,1652.72,1656.27,1625.71,1630.94,55087.4,0
+SPXS.US,D,20190506,000000,1712.32,1716.59,1643.07,1651.03,83546.5,0
+SPXS.US,D,20190507,000000,1698.33,1770.95,1685.14,1735.11,144702,0
+SPXS.US,D,20190508,000000,1742.11,1754.94,1708.78,1741.21,124022,0
+SPXS.US,D,20190509,000000,1786.74,1820.83,1747.57,1757.05,177844,0
+SPXS.US,D,20190510,000000,1778.76,1841.02,1719.32,1734.2,144797,0
+SPXS.US,D,20190513,000000,1838.36,1882.12,1818.19,1863.79,178824,0
+SPXS.US,D,20190514,000000,1842.78,1846.33,1781.41,1817.37,99765.9,0
+SPXS.US,D,20190515,000000,1852.36,1855.89,1770.95,1785.84,115702,0
+SPXS.US,D,20190516,000000,1770.07,1770.95,1707.02,1735.99,107839,0
+SPXS.US,D,20190517,000000,1783.17,1783.17,1720.65,1770.95,112840,0
+SPXS.US,D,20190520,000000,1804.17,1821.36,1778.76,1806.82,92890.9,0
+SPXS.US,D,20190521,000000,1771.85,1776,1749.16,1759.54,64913.7,0
+SPXS.US,D,20190522,000000,1777.87,1783.53,1754.4,1774.5,55620.5,0
+SPXS.US,D,20190523,000000,1820.83,1869.08,1819.94,1835.78,145169,0
+SPXS.US,D,20190524,000000,1810.37,1841.91,1800.73,1828.7,70610.5,0
+SPXS.US,D,20190528,000000,1821.71,1879.45,1801.52,1877.67,70113.6,0
+SPXS.US,D,20190529,000000,1907.45,1950.39,1896.29,1916.29,120156,0
+SPXS.US,D,20190530,000000,1903.08,1928.87,1883,1903.08,116173,0
+SPXS.US,D,20190531,000000,1963.59,1981.93,1943.41,1977.58,110870,0
+SPXS.US,D,20190603,000000,1980.16,2029.13,1954.82,1996.89,127052,0
+SPXS.US,D,20190604,000000,1941.63,1953.06,1864.47,1868.21,135522,0
+SPXS.US,D,20190605,000000,1831.38,1872.63,1818.19,1819.06,85267.5,0
+SPXS.US,D,20190606,000000,1812.14,1827.82,1770.95,1784.08,83306,0
+SPXS.US,D,20190607,000000,1764.78,1768.05,1709.41,1732.44,109565,0
+SPXS.US,D,20190610,000000,1700.91,1710.57,1674.68,1709.69,84840.5,0
+SPXS.US,D,20190611,000000,1673.8,1722.42,1665.92,1709.69,82120.4,0
+SPXS.US,D,20190612,000000,1715.89,1729.43,1703.48,1719.32,67885,0
+SPXS.US,D,20190613,000000,1700.01,1715.89,1691.34,1696.68,72505.9,0
+SPXS.US,D,20190614,000000,1705.24,1720.22,1693.11,1705.24,49315.5,0
+SPXS.US,D,20190617,000000,1700.91,1706.14,1688.69,1702.6,24100.5,0
+SPXS.US,D,20190618,000000,1668.59,1674.68,1630.05,1651.85,80560.2,0
+SPXS.US,D,20190619,000000,1649.28,1665.92,1629.79,1637.94,51562.3,0
+SPXS.US,D,20190620,000000,1589.77,1630.51,1585.32,1595.08,90100,0
+SPXS.US,D,20190621,000000,1600.3,1604.64,1576.65,1599.41,62331.2,0
+SPXS.US,D,20190624,000000,1597.63,1609.51,1592.4,1606.41,32981,0
+SPXS.US,D,20190625,000000,1607.28,1657.33,1606.41,1652.91,92090.5,0
+SPXS.US,D,20190626,000000,1639.01,1662.48,1628.38,1659.99,47441.5,0
+SPXS.US,D,20190627,000000,1646.78,1652.91,1633.68,1642.37,52993.6,0
+SPXS.US,D,20190628,000000,1626.69,1635.46,1609.07,1616.06,65535.4,0
+SPXS.US,D,20190701,000000,1557.98,1596.74,1553.63,1575.68,85537.8,0
+SPXS.US,D,20190702,000000,1577.38,1590.55,1563.28,1563.28,40191,0
+SPXS.US,D,20190703,000000,1551.85,1554.68,1527.23,1527.23,41505.3,0
+SPXS.US,D,20190705,000000,1549.27,1570.36,1530.68,1534.22,66121.8,0
+SPXS.US,D,20190708,000000,1556.19,1567.7,1551.06,1558.86,41226.1,0
+SPXS.US,D,20190709,000000,1579.99,1579.99,1548.4,1552.65,37996.9,0
+SPXS.US,D,20190710,000000,1535.02,1543.97,1515.89,1530.68,73032.6,0
+SPXS.US,D,20190711,000000,1521.1,1538.65,1517.57,1521.1,60705.2,0
+SPXS.US,D,20190712,000000,1513.23,1518.55,1500.05,1501.8,55406.3,0
+SPXS.US,D,20190715,000000,1495.61,1508.8,1494.73,1500.05,31925.6,0
+SPXS.US,D,20190716,000000,1502.7,1520.23,1499.15,1515.89,46231.6,0
+SPXS.US,D,20190717,000000,1515.89,1544.87,1513.23,1544.87,46521.9,0
+SPXS.US,D,20190718,000000,1555.3,1563.28,1523.67,1530.68,77007.1,0
+SPXS.US,D,20190719,000000,1513.23,1559.73,1512.36,1557.98,69790.1,0
+SPXS.US,D,20190722,000000,1550.16,1558.86,1535.99,1543.07,53380.5,0
+SPXS.US,D,20190723,000000,1525.45,1539.53,1512.36,1513.23,56372.4,0
+SPXS.US,D,20190724,000000,1524.59,1527.23,1492.16,1492.96,49034.6,0
+SPXS.US,D,20190725,000000,1498.27,1526.35,1498.27,1513.23,55741.1,0
+SPXS.US,D,20190726,000000,1501.8,1505.09,1480.63,1483.31,45998.8,0
+SPXS.US,D,20190729,000000,1486.85,1500.92,1485.06,1492.16,28896,0
+SPXS.US,D,20190730,000000,1515.89,1521.1,1495.61,1501.8,40544.7,0
+SPXS.US,D,20190731,000000,1499.15,1586.11,1495.88,1552.65,108576,0
+SPXS.US,D,20190801,000000,1551.85,1607.47,1500.05,1593.2,218472,0
+SPXS.US,D,20190802,000000,1610.82,1658.23,1606.41,1627.49,168413,0
+SPXS.US,D,20190805,000000,1706.57,1813.66,1704.91,1773.44,200232,0
+SPXS.US,D,20190806,000000,1739.16,1770.34,1700.46,1703.92,129186,0
+SPXS.US,D,20190807,000000,1764.59,1806.82,1686.48,1702.13,161978,0
+SPXS.US,D,20190808,000000,1672.3,1683.71,1602.87,1602.87,141193,0
+SPXS.US,D,20190809,000000,1620.48,1667.95,1609.07,1636.34,123982,0
+SPXS.US,D,20190812,000000,1666.19,1713.66,1654.67,1696.99,97186.1,0
+SPXS.US,D,20190813,000000,1703.92,1710.12,1589.68,1616.93,144887,0
+SPXS.US,D,20190814,000000,1693.48,1763.69,1681.34,1760.24,178406,0
+SPXS.US,D,20190815,000000,1744.48,1790.89,1730.3,1748.02,173304,0
+SPXS.US,D,20190816,000000,1716.29,1716.29,1663.53,1670.51,102738,0
+SPXS.US,D,20190819,000000,1613.4,1627.49,1599.41,1614.29,81267,0
+SPXS.US,D,20190820,000000,1623.13,1652.02,1612.51,1650.33,75867.7,0
+SPXS.US,D,20190821,000000,1608.18,1621.37,1602.07,1608.18,62770.2,0
+SPXS.US,D,20190822,000000,1597.63,1643.79,1585.22,1613.4,84041.4,0
+SPXS.US,D,20190823,000000,1637.22,1759.34,1605.52,1736.52,220130,0
+SPXS.US,D,20190826,000000,1691.71,1722.96,1678.42,1678.42,100931,0
+SPXS.US,D,20190827,000000,1652.91,1713.66,1644.85,1697.9,98793.7,0
+SPXS.US,D,20190828,000000,1713.66,1728.2,1659.99,1666.19,91113.6,0
+SPXS.US,D,20190829,000000,1615.19,1634.58,1590.55,1599.41,139660,0
+SPXS.US,D,20190830,000000,1573.9,1619.62,1573.9,1603.73,92543.5,0
+SPXS.US,D,20190903,000000,1634.58,1655.55,1617.31,1629.26,87727.1,0
+SPXS.US,D,20190904,000000,1590.55,1604.64,1576.57,1576.57,60683.7,0
+SPXS.US,D,20190905,000000,1532.46,1534.67,1500.05,1515.89,90402.8,0
+SPXS.US,D,20190906,000000,1510.57,1522.52,1502.7,1511.47,51583.1,0
+SPXS.US,D,20190909,000000,1495.61,1526.35,1495.61,1510.57,46629.7,0
+SPXS.US,D,20190910,000000,1522.81,1545.75,1510.57,1510.57,71822.2,0
+SPXS.US,D,20190911,000000,1507.04,1517.66,1478.87,1478.87,85539,0
+SPXS.US,D,20190912,000000,1467.45,1478.43,1448.14,1464.79,119493,0
+SPXS.US,D,20190913,000000,1458.67,1475.41,1453.38,1469.22,56215.5,0
+SPXS.US,D,20190916,000000,1487.72,1493.85,1475.87,1481.53,70917.7,0
+SPXS.US,D,20190917,000000,1487.72,1489.42,1470.19,1472.76,73535.2,0
+SPXS.US,D,20190918,000000,1479.76,1512.36,1467.45,1469.22,68382.8,0
+SPXS.US,D,20190919,000000,1464.79,1477.2,1447.78,1472.76,64273.6,0
+SPXS.US,D,20190920,000000,1461.33,1504.37,1456.99,1495.61,60890.4,0
+SPXS.US,D,20190923,000000,1503.49,1507.92,1482.42,1490.38,49727.6,0
+SPXS.US,D,20190924,000000,1475.33,1545.93,1470.01,1529.1,116372,0
+SPXS.US,D,20190925,000000,1529.1,1552.92,1493.85,1500.92,64158.5,0
+SPXS.US,D,20190926,000000,1502.7,1536.18,1499.15,1513.33,58202.1,0
+SPXS.US,D,20190927,000000,1500.92,1563.54,1498.27,1536.18,90314.1,0
+SPXS.US,D,20190930,000000,1528.21,1529.1,1503.58,1513.33,66742.3,0
+SPXS.US,D,20191001,000000,1502.7,1573.28,1490.38,1568.87,109977,0
+SPXS.US,D,20191002,000000,1597.99,1676.47,1597.99,1651.76,146978,0
+SPXS.US,D,20191003,000000,1658.83,1710.12,1612.96,1612.96,207208,0
+SPXS.US,D,20191004,000000,1600.63,1602.79,1545.02,1550.35,91246.4,0
+SPXS.US,D,20191007,000000,1562.65,1574.18,1535.3,1568.87,75197.2,0
+SPXS.US,D,20191008,000000,1603.31,1642.9,1589.12,1642.9,123171,0
+SPXS.US,D,20191009,000000,1604.19,1616.51,1577.69,1596.21,80032.9,0
+SPXS.US,D,20191010,000000,1598.89,1601.44,1548.58,1561.77,89033.2,0
+SPXS.US,D,20191011,000000,1516.86,1518.64,1477.1,1515.97,127937,0
+SPXS.US,D,20191014,000000,1522.88,1527.32,1510.76,1522.1,42173.9,0
+SPXS.US,D,20191015,000000,1504.46,1505.36,1464.7,1476.19,65041.8,0
+SPXS.US,D,20191016,000000,1483.31,1491.27,1472.68,1483.31,46612.5,0
+SPXS.US,D,20191017,000000,1465.59,1482.42,1456.81,1472.68,46789,0
+SPXS.US,D,20191018,000000,1481.53,1506.15,1470.01,1491.27,58843.4,0
+SPXS.US,D,20191021,000000,1469.13,1477.1,1458.58,1459.47,39675.4,0
+SPXS.US,D,20191022,000000,1452.39,1477.99,1448.86,1475.33,58494.5,0
+SPXS.US,D,20191023,000000,1480.63,1484.1,1462.14,1463.8,41202.5,0
+SPXS.US,D,20191024,000000,1448.86,1470.01,1446.18,1456.81,51043.1,0
+SPXS.US,D,20191025,000000,1466.48,1466.73,1430.34,1437.35,79192.4,0
+SPXS.US,D,20191028,000000,1420.6,1420.6,1407.4,1412.62,56929.8,0
+SPXS.US,D,20191029,000000,1419.71,1421.47,1402.96,1417.94,67833.9,0
+SPXS.US,D,20191030,000000,1413.51,1433.45,1398.54,1404.66,80357.7,0
+SPXS.US,D,20191031,000000,1404.66,1436.89,1404.3,1416.17,110066,0
+SPXS.US,D,20191101,000000,1394.21,1396.41,1376.48,1377.37,89602.4,0
+SPXS.US,D,20191104,000000,1352.66,1365.94,1351.77,1361.52,56459.6,0
+SPXS.US,D,20191105,000000,1356.21,1369.49,1353.56,1365.94,72724.1,0
+SPXS.US,D,20191106,000000,1365.94,1378.26,1359.74,1364.19,61525.1,0
+SPXS.US,D,20191107,000000,1343.9,1357.09,1333.28,1349.12,95987.4,0
+SPXS.US,D,20191108,000000,1355.32,1365.94,1340.36,1341.25,60500.5,0
+SPXS.US,D,20191111,000000,1359.74,1362.4,1345.57,1348.24,36686.7,0
+SPXS.US,D,20191112,000000,1343.9,1351.77,1327.06,1341.25,87346.8,0
+SPXS.US,D,20191113,000000,1355.32,1357.97,1333.63,1340.36,105098,0
+SPXS.US,D,20191114,000000,1344.77,1353.19,1332.38,1335.03,40604.1,0
+SPXS.US,D,20191115,000000,1316.45,1325.28,1305.01,1305.01,67964.5,0
+SPXS.US,D,20191118,000000,1309.46,1314.76,1299.72,1304.15,52918.1,0
+SPXS.US,D,20191119,000000,1295.26,1312.99,1294.46,1305.01,61014.1,0
+SPXS.US,D,20191120,000000,1312.99,1340.36,1305.9,1319.09,110316,0
+SPXS.US,D,20191121,000000,1318.21,1336.82,1316.45,1324.41,65816.2,0
+SPXS.US,D,20191122,000000,1316.45,1331.48,1313.88,1318.21,56224.9,0
+SPXS.US,D,20191125,000000,1305.01,1305.01,1287.31,1287.31,65754.6,0
+SPXS.US,D,20191126,000000,1285.62,1290.85,1275.87,1279.43,57966.8,0
+SPXS.US,D,20191127,000000,1270.65,1275.87,1261.8,1262.69,57651.7,0
+SPXS.US,D,20191129,000000,1270.65,1279.43,1266.23,1275.87,33880.9,0
+SPXS.US,D,20191202,000000,1272.44,1314.76,1272.44,1309.46,106113,0
+SPXS.US,D,20191203,000000,1348.24,1366.74,1335.03,1335.93,155747,0
+SPXS.US,D,20191204,000000,1320.86,1325.28,1302.35,1310.33,64643.4,0
+SPXS.US,D,20191205,000000,1301.46,1322.65,1301.46,1303.25,76503.9,0
+SPXS.US,D,20191206,000000,1278.53,1278.53,1263.58,1269.77,73706.7,0
+SPXS.US,D,20191209,000000,1274.2,1281.2,1264.44,1280.31,60251.3,0
+SPXS.US,D,20191210,000000,1282.08,1294.38,1272.78,1283.86,74766.6,0
+SPXS.US,D,20191211,000000,1279.43,1284.73,1270.65,1274.2,36961.3,0
+SPXS.US,D,20191212,000000,1275.07,1278.34,1231.77,1241.52,159178,0
+SPXS.US,D,20191213,000000,1245.05,1255.68,1223.88,1239.75,107153,0
+SPXS.US,D,20191216,000000,1217.69,1218.56,1206.18,1213.27,57471.2,0
+SPXS.US,D,20191217,000000,1208.83,1214.13,1206.18,1213.27,42708.3,0
+SPXS.US,D,20191218,000000,1209.72,1214.13,1206.18,1213.27,37003.7,0
+SPXS.US,D,20191219,000000,1213.27,1213.27,1198.22,1199.98,53668.9,0
+SPXS.US,D,20191220,000000,1187.65,1187.65,1176.14,1182.36,61137.1,0
+SPXS.US,D,20191223,000000,1173.51,1180.58,1173.51,1178.81,36392.6,0
+SPXS.US,D,20191224,000000,1176.14,1183.22,1176.14,1179.71,22834.3,0
+SPXS.US,D,20191226,000000,1175.26,1175.26,1161.1,1161.1,34584.3,0
+SPXS.US,D,20191227,000000,1153.22,1168.63,1152.32,1161.98,55519.6,0
+SPXS.US,D,20191230,000000,1161.98,1187.65,1160.22,1182.36,103713,0
+SPXS.US,D,20191231,000000,1188.55,1192.1,1169.5,1172.61,88645,0
+SPXS.US,D,20200102,000000,1154.12,1166.41,1140.82,1140.82,78556.6,0
+SPXS.US,D,20200103,000000,1181.46,1181.46,1154.63,1166.41,141999,0
+SPXS.US,D,20200106,000000,1189.44,1189.44,1153.22,1154.89,86199,0
+SPXS.US,D,20200107,000000,1161.1,1169.06,1155.34,1163.74,74741.1,0
+SPXS.US,D,20200108,000000,1161.98,1165.52,1131.08,1145.25,105836,0
+SPXS.US,D,20200109,000000,1128.41,1134.61,1122.2,1122.2,90065.8,0
+SPXS.US,D,20200110,000000,1115.11,1138.17,1114.26,1132.84,95309.9,0
+SPXS.US,D,20200113,000000,1124.88,1130.91,1108.92,1109.81,60779.2,0
+SPXS.US,D,20200114,000000,1114.26,1121.07,1103.61,1115.11,91267.7,0
+SPXS.US,D,20200115,000000,1116.91,1116.91,1099.18,1108.04,111524,0
+SPXS.US,D,20200116,000000,1092.11,1095.2,1079.72,1079.72,93564.1,0
+SPXS.US,D,20200117,000000,1072.63,1079.72,1068.19,1070.84,70256.2,0
+SPXS.US,D,20200121,000000,1081.47,1081.47,1068.19,1077.05,82639.2,0
+SPXS.US,D,20200122,000000,1068.19,1077.92,1061.11,1076.17,68795.1,0
+SPXS.US,D,20200123,000000,1084.14,1096.09,1070.84,1073.5,90563.5,0
+SPXS.US,D,20200124,000000,1065.55,1116.01,1065.55,1103.61,196186,0
+SPXS.US,D,20200127,000000,1160.22,1163.74,1139.03,1154.89,202462,0
+SPXS.US,D,20200128,000000,1138.17,1144.35,1108.92,1118.69,125730,0
+SPXS.US,D,20200129,000000,1103.61,1124.43,1101.85,1121.33,102490,0
+SPXS.US,D,20200130,000000,1147.01,1154.45,1108.92,1111.6,218540,0
+SPXS.US,D,20200131,000000,1119.56,1181.9,1117,1172.61,248371,0
+SPXS.US,D,20200203,000000,1155.78,1156.32,1124.88,1147.01,157666,0
+SPXS.US,D,20200204,000000,1105.4,1108.92,1084.14,1092.99,163499,0
+SPXS.US,D,20200205,000000,1062,1078.82,1054.01,1057.56,185538,0
+SPXS.US,D,20200206,000000,1046.06,1057.56,1044.29,1046.06,108007,0
+SPXS.US,D,20200207,000000,1057.56,1069.08,1049.58,1062,140587,0
+SPXS.US,D,20200210,000000,1073.5,1073.5,1039.85,1040.71,84720.7,0
+SPXS.US,D,20200211,000000,1025.78,1039.85,1017.81,1034.54,126587,0
+SPXS.US,D,20200212,000000,1020.46,1023.56,1012.48,1014.26,112695,0
+SPXS.US,D,20200213,000000,1029.31,1031.97,1008.05,1018.68,173176,0
+SPXS.US,D,20200214,000000,1015.13,1026.12,1012.48,1013.37,92166,0
+SPXS.US,D,20200218,000000,1023.11,1035.43,1017.81,1022.23,142670,0
+SPXS.US,D,20200219,000000,1011.61,1014.71,1000.08,1006.3,77409.1,0
+SPXS.US,D,20200220,000000,1012.48,1048.71,1004.52,1020.46,181576,0
+SPXS.US,D,20200221,000000,1034.54,1059.33,1030.73,1051.37,189331,0
+SPXS.US,D,20200224,000000,1148.78,1167.29,1123.99,1156.67,391652,0
+SPXS.US,D,20200225,000000,1140.82,1272.69,1132.84,1262.06,553773,0
+SPXS.US,D,20200226,000000,1242.57,1285.88,1195.64,1274.46,423865,0
+SPXS.US,D,20200227,000000,1353.19,1448.76,1300.05,1448.76,617670,0
+SPXS.US,D,20200228,000000,1578.87,1625.79,1460.27,1471.79,604604,0
+SPXS.US,D,20200302,000000,1439,1495.7,1275.34,1276.14,429231,0
+SPXS.US,D,20200303,000000,1271.79,1418.65,1216.9,1385.97,442797,0
+SPXS.US,D,20200304,000000,1305.38,1342.57,1208.93,1209.81,354720,0
+SPXS.US,D,20200305,000000,1308.03,1360.28,1261.28,1331.04,303853,0
+SPXS.US,D,20200306,000000,1455.86,1493.05,1380.65,1397.4,493241,0
+SPXS.US,D,20200309,000000,1700.09,1738.12,1585.07,1724.92,372008,0
+SPXS.US,D,20200310,000000,1535.45,1744.4,1465.05,1465.59,455636,0
+SPXS.US,D,20200311,000000,1582.41,1731.1,1562.92,1677.96,398866,0
+SPXS.US,D,20200312,000000,2025.76,2168.26,1818.7,2157.63,533105,0
+SPXS.US,D,20200313,000000,1771.76,2126.63,1562.04,1570,538824,0
+SPXS.US,D,20200316,000000,2106.37,2132.84,1802.76,2101.04,515243,0
+SPXS.US,D,20200317,000000,1954.11,2162.07,1661.05,1740.85,513285,0
+SPXS.US,D,20200318,000000,2073.59,2245.24,1880.68,1962.07,486343,0
+SPXS.US,D,20200319,000000,2017.79,2193.07,1819.58,1968.29,477262,0
+SPXS.US,D,20200320,000000,1906.28,2247.97,1861.23,2240.89,474483,0
+SPXS.US,D,20200323,000000,2268.26,2553.26,2228.5,2430.24,527638,0
+SPXS.US,D,20200324,000000,2050.3,2071.57,1770.44,1773.09,638755,0
+SPXS.US,D,20200325,000000,1728.81,1832.43,1478.16,1677.45,840383,0
+SPXS.US,D,20200326,000000,1623.42,1627.84,1354.17,1378.97,834635,0
+SPXS.US,D,20200327,000000,1504.73,1537.5,1384.47,1496.77,726664,0
+SPXS.US,D,20200330,000000,1463.99,1496.77,1339.99,1350.62,670986,0
+SPXS.US,D,20200331,000000,1367.46,1435.66,1328.49,1411.74,615640,0
+SPXS.US,D,20200401,000000,1572.05,1639.35,1515.36,1601.26,774820,0
+SPXS.US,D,20200402,000000,1624.29,1632.26,1474.62,1491.44,946635,0
+SPXS.US,D,20200403,000000,1510.07,1607.47,1465.76,1554.32,704452,0
+SPXS.US,D,20200406,000000,1372.78,1394.91,1205.39,1239.92,797891,0
+SPXS.US,D,20200407,000000,1107.08,1239.92,1095.55,1235.48,1000690,0
+SPXS.US,D,20200408,000000,1194.74,1228.41,1093.79,1108.82,765771,0
+SPXS.US,D,20200409,000000,1064.57,1092.02,1022.93,1056.6,958888,0
+SPXS.US,D,20200413,000000,1072.53,1137.19,1068.1,1087.57,797884,0
+SPXS.US,D,20200414,000000,1023.82,1038.01,981.304,991.059,850922,0
+SPXS.US,D,20200415,000000,1056.6,1078.74,1035.33,1053.05,752757,0
+SPXS.US,D,20200416,000000,1038.01,1076.97,1028.25,1037.11,830708,0
+SPXS.US,D,20200417,000000,969.801,1002.56,947.651,955.632,685345,0
+SPXS.US,D,20200420,000000,996.366,1007.89,958.288,1003.46,701207,0
+SPXS.US,D,20200421,000000,1059.23,1107.08,1042.41,1095.55,917099,0
+SPXS.US,D,20200422,000000,1032.68,1049.52,1000.78,1022.93,565153,0
+SPXS.US,D,20200423,000000,1007.89,1027.37,969.897,1022.93,767088,0
+SPXS.US,D,20200424,000000,1006.1,1030.02,973.329,980.42,565458,0
+SPXS.US,D,20200427,000000,959.173,963.587,925.505,936.131,468886,0
+SPXS.US,D,20200428,000000,898.058,953.852,895.399,950.314,638737,0
+SPXS.US,D,20200429,000000,891.857,904.079,859.974,876.803,734082,0
+SPXS.US,D,20200430,000000,889.201,917.549,884.77,900.718,597153,0
+SPXS.US,D,20200501,000000,950.314,983.975,941.453,971.562,570985,0
+SPXS.US,D,20200504,000000,995.485,1009.66,960.058,963.587,549498,0
+SPXS.US,D,20200505,000000,932.602,942.343,906.036,936.131,460148,0
+SPXS.US,D,20200506,000000,918.428,957.394,913.999,954.739,468437,0
+SPXS.US,D,20200507,000000,920.196,927.289,899.832,920.196,459272,0
+SPXS.US,D,20200508,000000,889.201,900.718,871.487,874.145,459029,0
+SPXS.US,D,20200511,000000,894.515,898.058,860.86,875.029,432693,0
+SPXS.US,D,20200512,000000,864.402,928.175,859.088,927.289,448306,0
+SPXS.US,D,20200513,000000,932.602,1001.67,921.973,976.885,902551,0
+SPXS.US,D,20200514,000000,1005.22,1030.9,939.689,941.453,876672,0
+SPXS.US,D,20200515,000000,966.959,977.759,928.175,929.054,594962,0
+SPXS.US,D,20200518,000000,860.86,866.174,826.319,842.26,604338,0
+SPXS.US,D,20200519,000000,847.574,869.716,832.518,869.716,405284,0
+SPXS.US,D,20200520,000000,835.176,836.947,816.576,824.548,497239,0
+SPXS.US,D,20200521,000000,826.319,852.001,818.348,841.375,557615,0
+SPXS.US,D,20200522,000000,844.031,855.546,835.176,836.062,308348,0
+SPXS.US,D,20200526,000000,782.036,808.605,779.378,805.95,427285,0
+SPXS.US,D,20200527,000000,780.265,823.663,768.75,768.75,647578,0
+SPXS.US,D,20200528,000000,761.666,779.378,744.838,773.179,627997,0
+SPXS.US,D,20200529,000000,777.607,799.749,758.124,763.436,565621,0
+SPXS.US,D,20200601,000000,769.635,773.179,749.267,752.809,425631,0
+SPXS.US,D,20200602,000000,746.609,757.237,735.095,735.982,371265,0
+SPXS.US,D,20200603,000000,719.155,721.811,698.785,704.983,454849,0
+SPXS.US,D,20200604,000000,714.726,727.125,699.67,712.068,429609,0
+SPXS.US,D,20200605,000000,669.557,671.328,642.989,656.274,632186,0
+SPXS.US,D,20200608,000000,649.187,654.502,630.587,631.473,359952,0
+SPXS.US,D,20200609,000000,650.073,654.502,636.788,645.644,349621,0
+SPXS.US,D,20200610,000000,642.989,662.472,636.788,656.274,410432,0
+SPXS.US,D,20200611,000000,704.983,774.951,699.67,770.523,896047,0
+SPXS.US,D,20200612,000000,711.678,786.464,704.983,743.068,1274813,0
+SPXS.US,D,20200615,000000,788.236,797.092,712.955,720.926,903393,0
+SPXS.US,D,20200616,000000,661.586,717.384,660.702,681.07,877532,0
+SPXS.US,D,20200617,000000,673.1,693.471,670.443,688.156,449736,0
+SPXS.US,D,20200618,000000,699.67,703.212,683.727,687.27,407553,0
+SPXS.US,D,20200619,000000,663.357,709.413,661.586,699.67,655010,0
+SPXS.US,D,20200622,000000,704.983,712.068,682.841,687.27,398722,0
+SPXS.US,D,20200623,000000,667.787,679.298,659.841,677.528,410308,0
+SPXS.US,D,20200624,000000,690.813,741.297,686.385,727.125,766101,0
+SPXS.US,D,20200625,000000,733.326,748.38,702.327,704.098,660527,0
+SPXS.US,D,20200626,000000,712.955,759.009,711.183,754.581,681471,0
+SPXS.US,D,20200629,000000,744.838,763.436,721.811,722.696,546328,0
+SPXS.US,D,20200630,000000,725.355,726.238,681.07,691.699,541567,0
+SPXS.US,D,20200701,000000,684.613,689.043,669.557,678.415,464046,0
+SPXS.US,D,20200702,000000,653.616,672.214,644.759,667.787,500339,0
+SPXS.US,D,20200706,000000,642.102,646.529,634.131,637.672,439770,0
+SPXS.US,D,20200707,000000,645.644,658.929,634.131,656.274,409865,0
+SPXS.US,D,20200708,000000,651.844,663.357,640.33,641.216,386164,0
+SPXS.US,D,20200709,000000,636.788,674.871,635.018,650.959,522801,0
+SPXS.US,D,20200710,000000,653.616,662.472,630.587,631.473,424228,0
+SPXS.US,D,20200713,000000,616.419,652.73,601.361,648.3,614514,0
+SPXS.US,D,20200714,000000,657.158,666.015,620.847,623.504,678971,0
+SPXS.US,D,20200715,000000,602.247,620.847,598.703,605.79,499717,0
+SPXS.US,D,20200716,000000,618.189,621.732,609.333,611.106,293487,0
+SPXS.US,D,20200717,000000,606.675,618.189,601.361,607.561,264562,0
+SPXS.US,D,20200720,000000,608.448,612.435,587.191,592.505,330918,0
+SPXS.US,D,20200721,000000,580.108,594.275,577.449,588.961,346169,0
+SPXS.US,D,20200722,000000,589.849,590.733,575.678,576.564,274669,0
+SPXS.US,D,20200723,000000,580.108,606.675,575.678,598.703,414506,0
+SPXS.US,D,20200724,000000,611.106,619.075,604.019,609.333,315810,0
+SPXS.US,D,20200727,000000,605.79,610.795,595.163,596.048,243215,0
+SPXS.US,D,20200728,000000,601.361,610.218,594.275,608.448,305947,0
+SPXS.US,D,20200729,000000,603.132,603.132,581.878,584.534,252219,0
+SPXS.US,D,20200730,000000,603.132,615.533,588.961,591.62,360761,0
+SPXS.US,D,20200731,000000,581.878,606.675,577.449,577.449,425897,0
+SPXS.US,D,20200803,000000,568.591,571.25,561.508,565.936,234693,0
+SPXS.US,D,20200804,000000,570.364,570.364,558.85,558.85,215372,0
+SPXS.US,D,20200805,000000,552.65,553.536,547.337,549.993,274405,0
+SPXS.US,D,20200806,000000,551.764,553.536,536.71,537.595,246979,0
+SPXS.US,D,20200807,000000,542.023,547.337,535.822,536.71,295111,0
+SPXS.US,D,20200810,000000,534.05,544.68,530.51,532.281,264155,0
+SPXS.US,D,20200811,000000,525.195,548.223,522.538,544.68,376626,0
+SPXS.US,D,20200812,000000,532.281,532.281,518.109,520.766,328274,0
+SPXS.US,D,20200813,000000,526.082,529.624,518.109,524.31,299917,0
+SPXS.US,D,20200814,000000,526.968,529.624,521.65,525.195,217124,0
+SPXS.US,D,20200817,000000,519.88,521.65,517.224,519.88,111720,0
+SPXS.US,D,20200818,000000,517.224,526.082,513.68,516.337,217538,0
+SPXS.US,D,20200819,000000,513.68,526.082,511.91,524.31,365399,0
+SPXS.US,D,20200820,000000,532.281,532.281,515.453,518.109,232914,0
+SPXS.US,D,20200821,000000,518.995,521.65,511.025,511.025,227782,0
+SPXS.US,D,20200824,000000,499.511,505.711,495.969,495.969,286854,0
+SPXS.US,D,20200825,000000,494.198,499.511,490.654,491.541,225578,0
+SPXS.US,D,20200826,000000,488.883,491.541,475.598,476.483,278170,0
+SPXS.US,D,20200827,000000,472.942,480.912,466.74,474.712,482449,0
+SPXS.US,D,20200828,000000,469.398,474.633,463.2,463.2,349514,0
+SPXS.US,D,20200831,000000,464.971,470.284,461.427,469.398,304004,0
+SPXS.US,D,20200901,000000,465.856,469.398,455.229,455.229,250719,0
+SPXS.US,D,20200902,000000,447.257,453.014,432.201,436.629,484141,0
+SPXS.US,D,20200903,000000,443.714,491.541,441.057,480.026,998693,0
+SPXS.US,D,20200904,000000,479.141,525.195,470.284,492.425,1041008,0
+SPXS.US,D,20200908,000000,518.995,534.938,511.91,533.167,586785,0
+SPXS.US,D,20200909,000000,512.795,517.224,488.883,501.282,456010,0
+SPXS.US,D,20200910,000000,493.313,532.281,489.77,527.853,646685,0
+SPXS.US,D,20200911,000000,518.995,542.023,512.795,526.968,619858,0
+SPXS.US,D,20200914,000000,510.139,513.68,496.854,506.597,345410,0
+SPXS.US,D,20200915,000000,493.313,503.495,489.77,497.741,337984,0
+SPXS.US,D,20200916,000000,491.541,505.711,485.341,504.825,333818,0
+SPXS.US,D,20200917,000000,526.968,530.51,509.254,518.109,461542,0
+SPXS.US,D,20200918,000000,514.567,548.223,512.795,535.822,412640,0
+SPXS.US,D,20200921,000000,558.85,579.221,552.65,554.421,660215,0
+SPXS.US,D,20200922,000000,544.68,558.85,533.167,536.71,404007,0
+SPXS.US,D,20200923,000000,532.281,575.678,531.394,573.908,466407,0
+SPXS.US,D,20200924,000000,581.878,588.961,550.878,567.707,694746,0
+SPXS.US,D,20200925,000000,573.908,578.336,536.71,540.252,473206,0
+SPXS.US,D,20200928,000000,518.109,524.31,510.139,514.567,317929,0
+SPXS.US,D,20200929,000000,514.567,526.082,511.91,523.423,357908,0
+SPXS.US,D,20200930,000000,519.88,520.766,495.083,510.139,504217,0
+SPXS.US,D,20201001,000000,497.741,510.139,493.313,501.282,452602,0
+SPXS.US,D,20201002,000000,524.31,526.968,505.711,514.567,563161,0
+SPXS.US,D,20201005,000000,504.825,504.932,487.112,487.999,259606,0
+SPXS.US,D,20201006,000000,487.112,511.025,477.369,509.254,410102,0
+SPXS.US,D,20201007,000000,494.198,495.083,478.254,481.798,305043,0
+SPXS.US,D,20201008,000000,472.055,477.369,468.512,468.512,205019,0
+SPXS.US,D,20201009,000000,461.427,464.971,454.343,456.113,212844,0
+SPXS.US,D,20201012,000000,445.485,448.144,427.772,433.972,358822,0
+SPXS.US,D,20201013,000000,435.742,447.257,434.858,443.714,338148,0
+SPXS.US,D,20201014,000000,440.172,454.343,435.742,450.799,366780,0
+SPXS.US,D,20201015,000000,468.512,470.196,450.799,453.457,361902,0
+SPXS.US,D,20201016,000000,447.257,454.343,440.172,454.343,264902,0
+SPXS.US,D,20201019,000000,448.144,478.254,445.485,474.712,321156,0
+SPXS.US,D,20201020,000000,469.398,472.055,453.546,469.398,369156,0
+SPXS.US,D,20201021,000000,469.398,472.942,458.771,472.055,367329,0
+SPXS.US,D,20201022,000000,470.284,480.026,460.542,464.086,299497,0
+SPXS.US,D,20201023,000000,457.884,469.398,457.884,458.771,258938,0
+SPXS.US,D,20201026,000000,472.942,499.511,469.398,483.57,479010,0
+SPXS.US,D,20201027,000000,483.57,490.654,480.912,489.77,400922,0
+SPXS.US,D,20201028,000000,516.337,542.023,512.795,538.481,654259,0
+SPXS.US,D,20201029,000000,537.595,547.337,505.825,521.65,596624,0
+SPXS.US,D,20201030,000000,531.394,557.964,523.423,539.365,716737,0
+SPXS.US,D,20201102,000000,521.65,535.822,510.139,520.766,502435,0
+SPXS.US,D,20201103,000000,503.939,506.597,482.682,492.425,635798,0
+SPXS.US,D,20201104,000000,473.827,477.369,441.057,460.542,989273,0
+SPXS.US,D,20201105,000000,435.742,438.4,425.116,432.201,619976,0
+SPXS.US,D,20201106,000000,433.087,442.793,428.216,432.201,403413,0
+SPXS.US,D,20201109,000000,380.833,418.908,379.947,417.144,711559,0
+SPXS.US,D,20201110,000000,421.573,431.316,414.488,418.03,485734,0
+SPXS.US,D,20201111,000000,410.945,415.374,405.631,410.061,309727,0
+SPXS.US,D,20201112,000000,413.603,427.772,410.061,421.573,565019,0
+SPXS.US,D,20201113,000000,413.603,416.26,400.318,403.859,383680,0
+SPXS.US,D,20201116,000000,393.232,398.547,388.803,388.803,341008,0
+SPXS.US,D,20201117,000000,396.774,402.089,390.575,394.116,348447,0
+SPXS.US,D,20201118,000000,394.116,409.175,391.461,409.175,317382,0
+SPXS.US,D,20201119,000000,410.945,416.26,402.089,402.974,396972,0
+SPXS.US,D,20201120,000000,404.746,412.717,403.859,412.717,246889,0
+SPXS.US,D,20201123,000000,404.746,414.381,400.318,404.746,367192,0
+SPXS.US,D,20201124,000000,395.004,398.547,383.49,385.26,424586,0
+SPXS.US,D,20201125,000000,385.26,390.575,385.26,387.918,260117,0
+SPXS.US,D,20201127,000000,383.49,387.032,381.719,384.374,110515,0
+SPXS.US,D,20201130,000000,387.032,398.547,385.26,388.803,380349,0
+SPXS.US,D,20201201,000000,379.063,379.947,370.205,376.404,358498,0
+SPXS.US,D,20201202,000000,379.947,381.719,372.861,373.748,215556,0
+SPXS.US,D,20201203,000000,373.748,377.291,369.319,374.633,235412,0
+SPXS.US,D,20201204,000000,372.861,372.861,364.006,364.006,246891,0
+SPXS.US,D,20201207,000000,367.548,370.205,364.891,365.777,213095,0
+SPXS.US,D,20201208,000000,370.205,371.091,361.349,364.006,243463,0
+SPXS.US,D,20201209,000000,360.463,375.519,360.463,371.976,392899,0
+SPXS.US,D,20201210,000000,377.291,380.833,370.205,373.748,283620,0
+SPXS.US,D,20201211,000000,379.063,384.374,373.748,373.748,304873,0
+SPXS.US,D,20201214,000000,366.664,379.947,364.006,379.063,280308,0
+SPXS.US,D,20201215,000000,370.205,375.865,364.006,364.891,317412,0
+SPXS.US,D,20201216,000000,364.006,366.664,359.577,362.236,309715,0
+SPXS.US,D,20201217,000000,356.921,360.463,356.035,356.035,192999,0
+SPXS.US,D,20201218,000000,355.147,366.664,355.147,360.463,274410,0
+SPXS.US,D,20201221,000000,373.748,381.719,361.358,364.006,472293,0
+SPXS.US,D,20201222,000000,363.12,370.205,363.12,365.777,217053,0
+SPXS.US,D,20201223,000000,364.006,365.777,359.577,365.777,178832,0
+SPXS.US,D,20201224,000000,363.12,365.777,361.349,361.349,123375,0
+SPXS.US,D,20201228,000000,353.377,355.147,350.72,351.605,199756,0
+SPXS.US,D,20201229,000000,347.177,356.035,346.293,353.377,294223,0
+SPXS.US,D,20201230,000000,350.72,353.377,348.949,352.491,165094,0
+SPXS.US,D,20201231,000000,352.491,354.262,344.521,346.293,292569,0
+SPXS.US,D,20210104,000000,342.749,371.976,342.749,360.463,601402,0
+SPXS.US,D,20210105,000000,364.006,364.006,349.835,354.262,359902,0
+SPXS.US,D,20210106,000000,359.577,359.587,337.436,346.293,583097,0
+SPXS.US,D,20210107,000000,339.206,340.536,329.465,331.236,380255,0
+SPXS.US,D,20210108,000000,327.695,337.426,325.037,325.922,330646,0
+SPXS.US,D,20210111,000000,334.779,335.134,327.783,332.565,1514844,0
+SPXS.US,D,20210112,000000,331.944,338.676,329.465,332.123,647665,0
+SPXS.US,D,20210113,000000,332.565,334.779,326.896,329.909,448918,0
+SPXS.US,D,20210114,000000,327.603,334.157,326.187,333.006,441595,0
+SPXS.US,D,20210115,000000,337.791,345.76,335.399,340.447,814835,0
+SPXS.US,D,20210119,000000,333.273,337.524,330.859,332.299,405569,0
+SPXS.US,D,20210120,000000,326.099,326.986,316.18,318.748,528537,0
+SPXS.US,D,20210121,000000,317.068,320.165,315.914,317.862,582131,0
+SPXS.US,D,20210122,000000,322.557,323.62,318.083,321.229,581393,0
+SPXS.US,D,20210125,000000,318.925,332.123,316.269,317.42,839846,0
+SPXS.US,D,20210126,000000,314.852,319.28,313.784,318.838,381088,0
+SPXS.US,D,20210127,000000,327.783,348.065,327.695,341.863,1193142,0
+SPXS.US,D,20210128,000000,336.815,337.877,321.266,333.273,807743,0
+SPXS.US,D,20210129,000000,338.586,357.895,335.665,352.579,1307040,0
+SPXS.US,D,20210201,000000,342.927,349.365,332.476,335.842,731617,0
+SPXS.US,D,20210202,000000,326.454,326.569,316.871,321.404,741534,0
+SPXS.US,D,20210203,000000,319.013,323.974,315.914,320.341,664730,0
+SPXS.US,D,20210204,000000,317.685,318.172,309.627,309.627,431339,0
+SPXS.US,D,20210205,000000,304.846,308.919,304.136,305.994,402762,0
+SPXS.US,D,20210208,000000,302.187,304.311,299.263,299.353,387318,0
+SPXS.US,D,20210209,000000,301.477,302.365,298.467,299.795,442368,0
+SPXS.US,D,20210210,000000,295.721,306.216,295.279,300.326,742291,0
+SPXS.US,D,20210211,000000,297.581,304.835,296.517,298.82,714369,0
+SPXS.US,D,20210212,000000,300.945,300.945,293.772,294.392,515776,0
+SPXS.US,D,20210216,000000,291.295,296.784,290.859,294.747,642890,0
+SPXS.US,D,20210217,000000,299.442,301.745,294.305,294.836,617121,0
+SPXS.US,D,20210218,000000,301.213,305.33,296.873,298.555,730822,0
+SPXS.US,D,20210219,000000,295.456,301.301,294.923,300.326,550742,0
+SPXS.US,D,20210222,000000,306.969,307.856,301.125,307.056,583512,0
+SPXS.US,D,20210223,000000,312.636,323.488,302.629,305.906,1031312,0
+SPXS.US,D,20210224,000000,308.74,311.308,294.836,295.898,814309,0
+SPXS.US,D,20210225,000000,298.82,320.714,295.633,317.068,1708206,0
+SPXS.US,D,20210226,000000,312.106,327.428,309.094,322.113,1295850,0
+SPXS.US,D,20210301,000000,308.828,308.919,295.367,298.645,736790,0
+SPXS.US,D,20210302,000000,298.29,306.262,297.581,305.818,992408,0
+SPXS.US,D,20210303,000000,307.59,318.039,305.02,317.685,979468,0
+SPXS.US,D,20210304,000000,318.394,341.686,311.486,329.552,1322145,0
+SPXS.US,D,20210305,000000,319.812,340.27,308.325,311.308,1459225,0
+SPXS.US,D,20210308,000000,308.65,316.621,301.389,315.827,910254,0
+SPXS.US,D,20210309,000000,305.464,306.943,295.552,302.452,673368,0
+SPXS.US,D,20210310,000000,296.34,300.016,292.532,296.784,763400,0
+SPXS.US,D,20210311,000000,290.496,291.736,282.799,287.661,830245,0
+SPXS.US,D,20210312,000000,290.762,292.71,286.155,286.423,531991,0
+SPXS.US,D,20210315,000000,285.979,290.851,280.754,281.285,409191,0
+SPXS.US,D,20210316,000000,280.044,284.147,278.272,282.17,595242,0
+SPXS.US,D,20210317,000000,285.36,287.971,277.564,279.514,674312,0
+SPXS.US,D,20210318,000000,285.36,293.02,280.665,291.647,847966,0
+SPXS.US,D,20210319,000000,292.532,298.546,288.651,293.417,854981,0
+SPXS.US,D,20210322,000000,292.18,292.18,282.967,286.511,572989,0
+SPXS.US,D,20210323,000000,287.751,294.836,284.383,292.887,846634,0
+SPXS.US,D,20210324,000000,289.876,297.553,285.712,297.404,800960,0
+SPXS.US,D,20210325,000000,301.036,305.729,290.496,292.622,1091631,0
+SPXS.US,D,20210326,000000,289.697,291.116,277.387,278.629,751808,0
+SPXS.US,D,20210329,000000,281.639,285.004,276.725,278.715,1009246,0
+SPXS.US,D,20210330,000000,281.726,284.561,279.425,280.754,665412,0
+SPXS.US,D,20210331,000000,279.603,279.603,273.933,277.564,728780,0
+SPXS.US,D,20210401,000000,273.225,273.758,268.354,268.533,733361,0
+SPXS.US,D,20210405,000000,262.702,262.863,255.702,257.106,772057,0
+SPXS.US,D,20210406,000000,257.992,258.657,255.247,257.639,551306,0
+SPXS.US,D,20210407,000000,257.816,258.534,255.768,256.576,662994,0
+SPXS.US,D,20210408,000000,254.005,255.776,252.765,252.856,593086,0
+SPXS.US,D,20210409,000000,253.032,253.21,246.933,247.454,802034,0
+SPXS.US,D,20210412,000000,248.397,249.562,246.475,246.921,674575,0
+SPXS.US,D,20210413,000000,247.275,247.895,243.556,244.885,470933,0
+SPXS.US,D,20210414,000000,244.974,248.337,242.847,247.275,832448,0
+SPXS.US,D,20210415,000000,242.937,243.201,238.694,239.483,1234232,0
+SPXS.US,D,20210416,000000,236.825,239.438,235.678,236.826,766768,0
+SPXS.US,D,20210419,000000,238.418,242.707,237.668,240.103,922356,0
+SPXS.US,D,20210420,000000,242.67,248.249,241.209,245.505,961143,0
+SPXS.US,D,20210421,000000,246.834,247.01,238.154,238.507,707777,0
+SPXS.US,D,20210422,000000,238.773,247.186,237.434,244.974,1260542,0
+SPXS.US,D,20210423,000000,244.264,244.264,234.523,237.267,1129128,0
+SPXS.US,D,20210426,000000,235.85,236.737,234.61,235.673,948560,0
+SPXS.US,D,20210427,000000,234.965,237.879,234.787,235.761,634809,0
+SPXS.US,D,20210428,000000,235.144,236.738,233.325,236.206,631186,0
+SPXS.US,D,20210429,000000,230.89,237.622,230.361,231.6,932285,0
+SPXS.US,D,20210430,000000,235.673,237.622,233.991,236.117,871549,0
+SPXS.US,D,20210503,000000,232.396,235.408,231.697,234.7,609995,0
+SPXS.US,D,20210504,000000,238.154,245.416,237.178,238.862,1298762,0
+SPXS.US,D,20210505,000000,235.586,239.642,235.317,238.684,633246,0
+SPXS.US,D,20210506,000000,238.242,242.137,232.663,232.84,1166244,0
+SPXS.US,D,20210507,000000,231.423,232.663,226.553,227.702,1012590,0
+SPXS.US,D,20210510,000000,227.083,234.656,226.728,234.433,899105,0
+SPXS.US,D,20210511,000000,242.76,247.718,238.951,240.723,1371879,0
+SPXS.US,D,20210512,000000,245.988,257.106,243.556,256.045,1599043,0
+SPXS.US,D,20210513,000000,252.943,252.944,242.937,246.656,1198455,0
+SPXS.US,D,20210514,000000,241.606,241.606,233.815,235.408,798285,0
+SPXS.US,D,20210517,000000,237.622,240.899,235.761,237.356,863168,0
+SPXS.US,D,20210518,000000,236.648,243.599,236.38,243.201,576850,0
+SPXS.US,D,20210519,000000,252.412,255.141,245.017,245.328,1740022,0
+SPXS.US,D,20210520,000000,243.64,243.822,234.965,237.533,673249,0
+SPXS.US,D,20210521,000000,234.433,238.773,232.352,237.71,933864,0
+SPXS.US,D,20210524,000000,233.636,234.214,228.677,230.624,774210,0
+SPXS.US,D,20210525,000000,228.677,233.121,228.056,232.22,723239,0
+SPXS.US,D,20210526,000000,230.981,233.015,229.836,230.714,766094,0
+SPXS.US,D,20210527,000000,228.765,230.624,227.968,230.536,726241,0
+SPXS.US,D,20210528,000000,227.612,229.474,227.11,229.12,455537,0
+SPXS.US,D,20210601,000000,224.956,230.528,224.697,229.917,494140,0
+SPXS.US,D,20210602,000000,228.5,230.361,227.262,228.677,461623,0
+SPXS.US,D,20210603,000000,232.65,235.231,229.163,231.157,668576,0
+SPXS.US,D,20210604,000000,227.791,228.056,224.248,224.869,550572,0
+SPXS.US,D,20210607,000000,224.781,227.083,224.516,225.311,435154,0
+SPXS.US,D,20210608,000000,223.895,228.403,223.806,225.223,563849,0
+SPXS.US,D,20210609,000000,223.895,226.728,223.806,226.284,464223,0
+SPXS.US,D,20210610,000000,224.16,226.419,221.592,223.098,633362,0
+SPXS.US,D,20210611,000000,222.298,224.428,221.857,222.035,402865,0
+SPXS.US,D,20210614,000000,221.857,223.982,220.442,220.442,365491,0
+SPXS.US,D,20210615,000000,220.263,223.185,220.263,221.769,372771,0
+SPXS.US,D,20210616,000000,221.592,228.942,221.148,225.577,718462,0
+SPXS.US,D,20210617,000000,226.197,230.005,224.027,225.577,775270,0
+SPXS.US,D,20210618,000000,231.246,235.144,230.182,234.523,786793,0
+SPXS.US,D,20210621,000000,231.6,233.104,224.428,224.69,590904,0
+SPXS.US,D,20210622,000000,224.604,225.933,219.733,221.414,631654,0
+SPXS.US,D,20210623,000000,220.97,222.035,219.643,221.857,355340,0
+SPXS.US,D,20210624,000000,218.225,218.713,217.263,217.872,438901,0
+SPXS.US,D,20210625,000000,216.81,217.252,214.951,215.48,484961,0
+SPXS.US,D,20210628,000000,214.683,216.81,214.108,214.24,328955,0
+SPXS.US,D,20210629,000000,213.798,214.817,212.734,213.976,298666,0
+SPXS.US,D,20210630,000000,214.861,214.861,212.381,213.443,347532,0
+SPXS.US,D,20210701,000000,212.115,212.293,209.635,209.815,475459,0
+SPXS.US,D,20210702,000000,208.219,208.572,204.542,205.03,432421,0
+SPXS.US,D,20210706,000000,205.208,210.343,204.677,206.181,549832,0
+SPXS.US,D,20210707,000000,205.208,208.306,203.611,204.056,656643,0
+SPXS.US,D,20210708,000000,212.027,213.798,207.863,208.837,1186419,0
+SPXS.US,D,20210709,000000,206.446,206.89,201.93,202.285,736426,0
+SPXS.US,D,20210712,000000,202.373,202.994,199.716,200.248,366215,0
+SPXS.US,D,20210713,000000,201.132,202.539,199.094,202.018,652560,0
+SPXS.US,D,20210714,000000,199.716,203.058,198.867,201.31,589952,0
+SPXS.US,D,20210715,000000,203.08,206.093,202.195,203.169,709586,0
+SPXS.US,D,20210716,000000,201.576,208.618,201.398,207.863,775014,0
+SPXS.US,D,20210719,000000,215.569,221.504,214.755,217.34,1740579,0
+SPXS.US,D,20210720,000000,216.1,217.34,205.782,208.042,867997,0
+SPXS.US,D,20210721,000000,205.829,206.27,202.551,202.817,574209,0
+SPXS.US,D,20210722,000000,202.373,203.968,201.132,201.221,550428,0
+SPXS.US,D,20210723,000000,198.564,199.626,194.755,195.376,634362,0
+SPXS.US,D,20210726,000000,195.995,196.175,193.87,193.87,486518,0
+SPXS.US,D,20210727,000000,195.198,200.426,195.198,196.349,839091,0
+SPXS.US,D,20210728,000000,195.464,198.741,194.667,196.617,679728,0
+SPXS.US,D,20210729,000000,195.376,195.376,192.72,194.224,511987,0
+SPXS.US,D,20210730,000000,197.768,198.032,195.021,197.058,577091,0
+SPXS.US,D,20210802,000000,194.667,198.74,193.782,198.211,469641,0
+SPXS.US,D,20210803,000000,197.148,200.337,193.339,193.517,775311,0
+SPXS.US,D,20210804,000000,195.376,196.617,194.446,196.175,412023,0
+SPXS.US,D,20210805,000000,194.667,195.112,192.454,192.454,326737,0
+SPXS.US,D,20210806,000000,192.188,192.522,191.037,191.568,304500,0
+SPXS.US,D,20210809,000000,191.745,193.162,191.213,192.011,219431,0
+SPXS.US,D,20210810,000000,191.568,192.412,190.328,191.478,350866,0
+SPXS.US,D,20210811,000000,190.062,191.478,189.797,190.062,322404,0
+SPXS.US,D,20210812,000000,189.975,191.303,188.025,188.025,448038,0
+SPXS.US,D,20210813,000000,187.493,188.202,187.051,187.051,377546,0
+SPXS.US,D,20210816,000000,188.998,190.948,185.634,185.812,707637,0
+SPXS.US,D,20210817,000000,189.175,193.429,188.293,189.53,838681,0
+SPXS.US,D,20210818,000000,190.948,196.085,188.751,195.819,782708,0
+SPXS.US,D,20210819,000000,199.626,199.803,193.073,194.667,1397344,0
+SPXS.US,D,20210820,000000,194.224,194.933,189.619,189.975,785272,0
+SPXS.US,D,20210823,000000,187.758,187.776,183.862,185.014,651771,0
+SPXS.US,D,20210824,000000,184.129,184.837,183.508,184.216,350316,0
+SPXS.US,D,20210825,000000,183.862,184.483,182.403,183.155,332811,0
+SPXS.US,D,20210826,000000,183.508,186.431,183.066,186.076,847395,0
+SPXS.US,D,20210827,000000,185.014,185.191,180.763,181.472,679356,0
+SPXS.US,D,20210830,000000,180.408,180.674,177.84,178.637,512594,0
+SPXS.US,D,20210831,000000,178.903,180.364,178.459,179.7,487254,0
+SPXS.US,D,20210901,000000,178.37,179.681,177.753,179.256,339981,0
+SPXS.US,D,20210902,000000,177.574,179.169,176.688,177.574,358515,0
+SPXS.US,D,20210903,000000,179.165,179.61,177.167,177.752,463199,0
+SPXS.US,D,20210907,000000,178.37,180.585,178.194,179.61,431840,0
+SPXS.US,D,20210908,000000,180.585,182.8,179.435,180.497,645632,0
+SPXS.US,D,20210909,000000,180.674,182.977,178.37,182.623,654858,0
+SPXS.US,D,20210910,000000,180.055,187.139,179.522,186.875,968926,0
+SPXS.US,D,20210913,000000,182.888,188.645,182.627,185.457,1054734,0
+SPXS.US,D,20210914,000000,183.774,189.714,183.375,188.557,924258,0
+SPXS.US,D,20210915,000000,187.848,189.524,183.163,183.774,816160,0
+SPXS.US,D,20210916,000000,184.393,188.601,183.243,184.837,898167,0
+SPXS.US,D,20210917,000000,185.9,190.594,185.191,190.149,911214,0
+SPXS.US,D,20210920,000000,198.564,206.271,196.349,199.626,1976872,0
+SPXS.US,D,20210921,000000,196.085,200.939,194.224,200.248,1697248,0
+SPXS.US,D,20210922,000000,196.617,198.122,190.859,194.136,1483011,0
+SPXS.US,D,20210923,000000,191.568,191.92,184.925,187.051,1124407,0
+SPXS.US,D,20210924,000000,189.266,189.619,185.28,186.076,1132933,0
+SPXS.US,D,20210927,000000,187.583,188.735,186.076,187.672,750916,0
+SPXS.US,D,20210928,000000,191.657,200.16,191.152,199.275,2076509,0
+SPXS.US,D,20210929,000000,197.058,199.008,194.578,198.211,1187725,0
+SPXS.US,D,20210930,000000,195.995,205.651,194.933,205.295,1884947,0
+SPXS.US,D,20211001,000000,202.726,208.13,195.555,198.032,1628890,0
+SPXS.US,D,20211004,000000,199.894,208.971,198.494,205.739,1679894,0
+SPXS.US,D,20211005,000000,203.611,204.67,195.906,199.361,1133355,0
+SPXS.US,D,20211006,000000,204.677,207.067,196.526,196.881,1749623,0
+SPXS.US,D,20211007,000000,192.011,192.365,187.672,191.657,1207845,0
+SPXS.US,D,20211008,000000,190.595,193.694,190.149,192.72,1071864,0
+SPXS.US,D,20211011,000000,193.782,197.058,189.619,196.881,1068689,0
+SPXS.US,D,20211012,000000,195.555,199.539,195.021,198.298,1352711,0
+SPXS.US,D,20211013,000000,196.969,201.301,195.022,196.44,1342114,0
+SPXS.US,D,20211014,000000,190.859,191.657,186.165,186.342,1225704,0
+SPXS.US,D,20211015,000000,183.33,184.35,181.633,182.003,1111853,0
+SPXS.US,D,20211018,000000,184.393,185.28,180.055,180.23,700089,0
+SPXS.US,D,20211019,000000,178.194,179.169,176.246,176.246,656072,0
+SPXS.US,D,20211020,000000,175.625,175.884,173.766,174.121,597982,0
+SPXS.US,D,20211021,000000,174.829,175.463,172.525,172.702,615600,0
+SPXS.US,D,20211022,000000,173.324,175.715,171.597,173.235,1017849,0
+SPXS.US,D,20211025,000000,171.995,174.211,170.134,170.491,645176,0
+SPXS.US,D,20211026,000000,168.628,170.578,167.213,170.223,694933,0
+SPXS.US,D,20211027,000000,169.516,172.44,168.805,172.35,716745,0
+SPXS.US,D,20211028,000000,170.578,170.586,167.301,167.301,703569,0
+SPXS.US,D,20211029,000000,170.046,170.311,165.972,166.238,821989,0
+SPXS.US,D,20211101,000000,164.908,167.477,164.733,165.353,600547,0
+SPXS.US,D,20211102,000000,165.262,165.442,163.104,163.403,578869,0
+SPXS.US,D,20211103,000000,164.025,164.599,160.039,160.481,723989,0
+SPXS.US,D,20211104,000000,159.772,160.141,158.088,158.088,781340,0
+SPXS.US,D,20211105,000000,155.76,158.177,154.37,156.673,1011051,0
+SPXS.US,D,20211108,000000,155.255,156.849,154.813,156.054,628333,0
+SPXS.US,D,20211109,000000,155.698,159.151,155.46,157.558,986574,0
+SPXS.US,D,20211110,000000,159.33,163.051,157.648,161.367,985966,0
+SPXS.US,D,20211111,000000,159.683,161.278,159.683,161.278,460493,0
+SPXS.US,D,20211112,000000,160.039,160.923,157.027,157.648,829940,0
+SPXS.US,D,20211115,000000,156.141,158.621,156.054,157.47,479327,0
+SPXS.US,D,20211116,000000,157.826,157.826,154.37,155.52,578604,0
+SPXS.US,D,20211117,000000,155.877,157.338,155.612,156.584,642227,0
+SPXS.US,D,20211118,000000,155.611,158.443,154.813,154.991,688395,0
+SPXS.US,D,20211119,000000,155.168,156.407,153.973,155.877,621108,0
+SPXS.US,D,20211122,000000,154.016,157.469,151.278,157.205,741782,0
+SPXS.US,D,20211123,000000,157.648,160.35,155.743,156.497,1140129,0
+SPXS.US,D,20211124,000000,158.621,159.683,155.211,155.344,872447,0
+SPXS.US,D,20211126,000000,162.429,166.945,160.881,165.883,1625204,0
+SPXS.US,D,20211129,000000,160.126,162.695,157.47,159.418,1217901,0
+SPXS.US,D,20211130,000000,162.163,169.161,160.139,168.54,1999284,0
+SPXS.US,D,20211201,000000,162.163,174.741,158.837,174.653,1614617,0
+SPXS.US,D,20211202,000000,173.411,174.741,164.555,166.681,2309146,0
+SPXS.US,D,20211203,000000,164.733,175.83,163.324,170.843,2052223,0
+SPXS.US,D,20211206,000000,167.92,170.754,162.519,164.908,1470225,0
+SPXS.US,D,20211207,000000,158.621,158.8,153.926,154.547,1809622,0
+SPXS.US,D,20211208,000000,154.106,155.964,152.864,153.219,935122,0
+SPXS.US,D,20211209,000000,154.636,156.584,153.664,156.319,1084737,0
+SPXS.US,D,20211210,000000,153.573,156.274,151.808,151.98,1222258,0
+SPXS.US,D,20211213,000000,152.42,156.274,152.202,155.877,769200,0
+SPXS.US,D,20211214,000000,159.683,162.42,156.849,159.33,1283285,0
+SPXS.US,D,20211215,000000,159.063,161.899,151.447,151.626,2220467,0
+SPXS.US,D,20211216,000000,149.764,157.338,149.5,155.698,1758530,0
+SPXS.US,D,20211217,000000,158.977,162.561,155.788,160.747,1951082,0
+SPXS.US,D,20211220,000000,166.504,169.861,165.353,165.707,1526919,0
+SPXS.US,D,20211221,000000,161.809,164.467,156.761,156.94,1295363,0
+SPXS.US,D,20211222,000000,157.291,157.47,152.156,152.156,859485,0
+SPXS.US,D,20211223,000000,151.181,151.358,147.906,149.322,987642,0
+SPXS.US,D,20211227,000000,148.172,148.172,143.034,143.034,1089648,0
+SPXS.US,D,20211228,000000,142.768,144.188,141.704,143.298,777917,0
+SPXS.US,D,20211229,000000,143.387,144.276,141.971,142.946,774156,0
+SPXS.US,D,20211230,000000,142.505,144.45,141.484,144.098,576524,0
+SPXS.US,D,20211231,000000,144.537,145.381,143.387,145.07,870272,0
+SPXS.US,D,20220103,000000,144.007,146.178,142.505,142.505,736249,0
+SPXS.US,D,20220104,000000,141.174,144.45,140.554,142.768,940126,0
+SPXS.US,D,20220105,000000,143.124,151.007,142.326,150.828,1574642,0
+SPXS.US,D,20220106,000000,151.447,153.75,148.614,151.27,1732429,0
+SPXS.US,D,20220107,000000,151.447,154.541,150.119,152.952,1604480,0
+SPXS.US,D,20220110,000000,156.584,162.519,153.484,153.838,2300547,0
+SPXS.US,D,20220111,000000,153.926,157.189,149.409,149.409,1575444,0
+SPXS.US,D,20220112,000000,147.816,150.295,146.223,148.349,1400268,0
+SPXS.US,D,20220113,000000,147.108,155.432,146.576,154.281,1826180,0
+SPXS.US,D,20220114,000000,157.826,159.058,153.838,154.192,2055179,0
+SPXS.US,D,20220118,000000,159.33,163.582,159.063,162.519,1916888,0
+SPXS.US,D,20220119,000000,160.747,167.747,159.063,167.477,1765317,0
+SPXS.US,D,20220120,000000,165.262,173.502,159.683,172.881,2124081,0
+SPXS.US,D,20220121,000000,174.385,183.155,171.551,183.066,4034929,0
+SPXS.US,D,20220124,000000,190.683,204.763,180.23,180.674,5703588,0
+SPXS.US,D,20220125,000000,189.342,196.617,181.028,187.405,3966414,0
+SPXS.US,D,20220126,000000,179.345,194.8,175.094,188.735,3339871,0
+SPXS.US,D,20220127,000000,182.8,194.092,178.194,191.745,3062378,0
+SPXS.US,D,20220128,000000,189.797,196.262,177.396,177.486,2378151,0
+SPXS.US,D,20220131,000000,178.429,180.055,167.39,167.92,2027377,0
+SPXS.US,D,20220201,000000,166.859,171.198,163.671,164.644,2051968,0
+SPXS.US,D,20220202,000000,161.634,164.285,158.8,159.596,1973437,0
+SPXS.US,D,20220203,000000,166.31,171.768,164.112,170.843,2511581,0
+SPXS.US,D,20220204,000000,171.198,173.983,163.671,168.364,2929258,0
+SPXS.US,D,20220207,000000,167.39,171.551,165.878,169.869,1597798,0
+SPXS.US,D,20220208,000000,170.843,172.35,164.733,165.795,1612860,0
+SPXS.US,D,20220209,000000,160.923,161.278,158.269,158.443,1706974,0
+SPXS.US,D,20220210,000000,164.908,169.249,158.357,166.859,2897100,0
+SPXS.US,D,20220211,000000,167.035,178.637,164.483,176.865,3695612,0
+SPXS.US,D,20220214,000000,177.664,183.155,175.625,178.548,2824707,0
+SPXS.US,D,20220215,000000,172.881,173.633,169.869,169.958,1963476,0
+SPXS.US,D,20220216,000000,172.524,174.829,167.832,169.249,1648324,0
+SPXS.US,D,20220217,000000,173.324,181.028,172.702,180.143,1976029,0
+SPXS.US,D,20220218,000000,180.143,186.785,178.327,183.684,3130639,0
+SPXS.US,D,20220222,000000,186.875,194.536,182.179,189.53,4060213,0
+SPXS.US,D,20220223,000000,185.9,200.689,184.923,199.982,3058421,0
+SPXS.US,D,20220224,000000,215.48,216.012,190.149,190.683,4939422,0
+SPXS.US,D,20220225,000000,188.911,191.39,178.017,178.37,3588820,0
+SPXS.US,D,20220228,000000,185.101,186.785,177.619,179.345,2953001,0
+SPXS.US,D,20220301,000000,181.293,191.126,178.899,187.583,3153259,0
+SPXS.US,D,20220302,000000,184.484,185.634,175.184,177.486,2130272,0
+SPXS.US,D,20220303,000000,174.473,182.267,173.411,180.055,2466120,0
+SPXS.US,D,20220304,000000,185.014,189.664,182.888,184.393,2809531,0
+SPXS.US,D,20220307,000000,185.191,200.689,184.749,200.689,3283748,0
+SPXS.US,D,20220308,000000,200.337,206.89,189.53,205.03,4610677,0
+SPXS.US,D,20220309,000000,191.92,195.464,185.766,188.645,2928604,0
+SPXS.US,D,20220310,000000,195.288,198.032,190.149,191.213,2432069,0
+SPXS.US,D,20220311,000000,187.848,199.361,186.875,198.476,2170833,0
+SPXS.US,D,20220314,000000,197.413,204.676,192.349,202.994,2193450,0
+SPXS.US,D,20220315,000000,199.008,200.911,188.645,189.797,2272226,0
+SPXS.US,D,20220316,000000,184.641,191.436,176.953,177.044,2889968,0
+SPXS.US,D,20220317,000000,179.435,179.92,170.223,170.491,2121621,0
+SPXS.US,D,20220318,000000,172.173,173.146,164.302,164.908,2123699,0
+SPXS.US,D,20220321,000000,164.908,168.982,162.519,164.82,1852688,0
+SPXS.US,D,20220322,000000,163.051,163.226,157.999,158.889,1618247,0
+SPXS.US,D,20220323,000000,161.809,165.176,160.215,164.998,1439353,0
+SPXS.US,D,20220324,000000,162.871,164.112,157.738,157.912,1472197,0
+SPXS.US,D,20220325,000000,157.116,159.95,155.116,155.344,1581980,0
+SPXS.US,D,20220328,000000,156.141,158.178,152.156,152.244,1200524,0
+SPXS.US,D,20220329,000000,147.994,150.828,145.957,146.576,1887310,0
+SPXS.US,D,20220330,000000,147.639,151.342,146.799,148.968,1591097,0
+SPXS.US,D,20220331,000000,150.03,156.23,149.058,155.964,1492038,0
+SPXS.US,D,20220401,000000,154.459,158.621,154.192,154.903,1605288,0
+SPXS.US,D,20220404,000000,154.636,155.432,150.65,150.828,961554,0
+SPXS.US,D,20220405,000000,152.42,157.69,149.677,156.497,1926975,0
+SPXS.US,D,20220406,000000,160.834,164.379,158.667,161.101,2090382,0
+SPXS.US,D,20220407,000000,162.252,164.379,156.673,158.8,2082627,0
+SPXS.US,D,20220408,000000,159.596,161.722,156.776,160.126,1293974,0
+SPXS.US,D,20220411,000000,163.759,168.805,162.784,168.364,1662125,0
+SPXS.US,D,20220412,000000,164.467,171.995,161.544,170.046,1957474,0
+SPXS.US,D,20220413,000000,170.401,170.578,163.315,164.379,1962701,0
+SPXS.US,D,20220414,000000,163.935,170.578,162.608,170.311,1726679,0
+SPXS.US,D,20220418,000000,171.551,172.968,168.142,170.311,1546455,0
+SPXS.US,D,20220419,000000,170.401,170.666,161.101,161.899,1987188,0
+SPXS.US,D,20220420,000000,159.862,163.759,159.153,162.519,1753641,0
+SPXS.US,D,20220421,000000,158.088,170.666,156.513,169.516,2590763,0
+SPXS.US,D,20220422,000000,171.02,184.305,170.666,183.684,2828956,0
+SPXS.US,D,20220425,000000,186.697,192.94,180.143,180.585,3716838,0
+SPXS.US,D,20220426,000000,183.684,196.129,183.508,195.995,3403256,0
+SPXS.US,D,20220427,000000,194.578,197.679,186.519,194.578,4248915,0
+SPXS.US,D,20220428,000000,187.405,193.985,177.145,179.61,3310358,0
+SPXS.US,D,20220429,000000,185.28,200.778,182.183,199.539,3366053,0
+SPXS.US,D,20220502,000000,199.716,209.855,194.048,195.995,3876608,0
+SPXS.US,D,20220503,000000,195.555,197.768,189.797,193.43,2610683,0
+SPXS.US,D,20220504,000000,192.188,197.191,175.006,175.803,3980025,0
+SPXS.US,D,20220505,000000,181.561,199.982,181.293,194.667,5050017,0
+SPXS.US,D,20220506,000000,198.476,206.093,193.162,197.856,5046463,0
+SPXS.US,D,20220509,000000,207.332,219.464,205.252,216.81,3700991,0
+SPXS.US,D,20220510,000000,206.98,222.566,204.231,215.835,3532628,0
+SPXS.US,D,20220511,000000,217.34,227.172,207.687,225.933,3274472,0
+SPXS.US,D,20220512,000000,231.776,239.038,220.707,226.641,3833221,0
+SPXS.US,D,20220513,000000,219.113,220.97,207.864,210.521,2454542,0
+SPXS.US,D,20220516,000000,213.178,216.897,206.904,213.001,2129202,0
+SPXS.US,D,20220517,000000,202.817,209.015,199.716,199.982,2348364,0
+SPXS.US,D,20220518,000000,206.98,226.02,206.581,224.07,3216854,0
+SPXS.US,D,20220519,000000,229.917,232.236,220.263,228.411,3963130,0
+SPXS.US,D,20220520,000000,221.592,243.998,220.617,228.145,3783468,0
+SPXS.US,D,20220523,000000,222.39,226.658,213.753,215.038,2749593,0
+SPXS.US,D,20220524,000000,222.211,231.423,218.049,219.908,3269592,0
+SPXS.US,D,20220525,000000,222.919,223.514,210.787,214.063,2561487,0
+SPXS.US,D,20220526,000000,212.027,212.381,198.653,201.31,2214995,0
+SPXS.US,D,20220527,000000,197.502,197.856,186.431,186.609,1956327,0
+SPXS.US,D,20220531,000000,188.911,193.648,184.925,189.708,2655779,0
+SPXS.US,D,20220601,000000,186.697,198.032,185.191,194.313,2530127,0
+SPXS.US,D,20220602,000000,194.578,198.024,183.243,183.33,2900333,0
+SPXS.US,D,20220603,000000,189.885,193.738,187.758,192.099,2471848,0
+SPXS.US,D,20220606,000000,186.431,192.365,183.818,190.683,1753759,0
+SPXS.US,D,20220607,000000,195.819,196.44,184.484,185.101,1836825,0
+SPXS.US,D,20220608,000000,187.405,192.277,185.014,191.126,1894484,0
+SPXS.US,D,20220609,000000,193.959,204.763,190.505,204.677,2221690,0
+SPXS.US,D,20220610,000000,215.127,222.742,213.532,222.566,3381218,0
+SPXS.US,D,20220613,000000,240.811,251.153,236.471,248.249,3955504,0
+SPXS.US,D,20220614,000000,244.442,256.931,242.316,250.641,2447669,0
+SPXS.US,D,20220615,000000,243.379,253.918,230.095,239.836,2826933,0
+SPXS.US,D,20220616,000000,256.221,268.533,255.467,262.951,3090194,0
+SPXS.US,D,20220617,000000,262.597,270.036,254.448,261.889,3178569,0
+SPXS.US,D,20220621,000000,249.312,249.312,239.129,242.138,1687936,0
+SPXS.US,D,20220622,000000,251.083,251.969,235.317,243.998,2290826,0
+SPXS.US,D,20220623,000000,239.483,246.649,235.054,236.293,2250590,0
+SPXS.US,D,20220624,000000,230.361,230.438,214.063,214.063,2127767,0
+SPXS.US,D,20220627,000000,212.559,218.579,212.115,216.454,1582017,0
+SPXS.US,D,20220628,000000,213.976,230.182,209.06,229.917,2331606,0
+SPXS.US,D,20220629,000000,228.942,234.015,227.083,230.447,1970408,0
+SPXS.US,D,20220630,000000,237.977,244.796,230.005,236.117,3036620,0
+SPXS.US,D,20220701,000000,237.533,242.76,228.031,229.12,2958061,0
+SPXS.US,D,20220705,000000,238.597,243.91,227.527,227.527,2673506,0
+SPXS.US,D,20220706,000000,227.349,231.865,220.617,225.311,2038449,0
+SPXS.US,D,20220707,000000,222.123,222.123,213.798,215.48,1339523,0
+SPXS.US,D,20220708,000000,218.138,220.839,212.559,215.659,1875471,0
+SPXS.US,D,20220711,000000,220.442,224.515,218.933,223.008,1625300,0
+SPXS.US,D,20220712,000000,224.248,232.486,219.996,228.942,1616176,0
+SPXS.US,D,20220713,000000,239.571,240.454,227.262,232.928,3240450,0
+SPXS.US,D,20220714,000000,242.493,247.249,233.459,234.7,2807567,0
+SPXS.US,D,20220715,000000,225.754,229.739,221.061,221.237,2092657,0
+SPXS.US,D,20220718,000000,215.747,229.03,214.418,226.728,1722456,0
+SPXS.US,D,20220719,000000,219.379,220.617,207.421,208.306,2127816,0
+SPXS.US,D,20220720,000000,208.042,210.343,202.018,204.498,2021295,0
+SPXS.US,D,20220721,000000,205.471,209.28,198.123,198.123,1957005,0
+SPXS.US,D,20220722,000000,198.123,207.331,196.175,203.611,2089230,0
+SPXS.US,D,20220725,000000,202.906,206.734,201.752,203.08,1465258,0
+SPXS.US,D,20220726,000000,205.829,211.76,205.471,210.165,1656850,0
+SPXS.US,D,20220727,000000,204.677,205.261,191.126,193.87,2262294,0
+SPXS.US,D,20220728,000000,192.806,198.123,185.634,186.697,2016049,0
+SPXS.US,D,20220729,000000,184.659,185.811,177.132,178.727,1820492,0
+SPXS.US,D,20220801,000000,182.269,183.33,176.777,180.143,1808730,0
+SPXS.US,D,20220802,000000,182.445,185.457,177.309,183.774,1951863,0
+SPXS.US,D,20220803,000000,180.674,181.162,173.59,175.184,1583725,0
+SPXS.US,D,20220804,000000,175.361,177.774,174.473,175.715,1564406,0
+SPXS.US,D,20220805,000000,181.561,181.561,175.715,176.777,2129634,0
+SPXS.US,D,20220808,000000,174.385,178.727,171.287,177.132,1710661,0
+SPXS.US,D,20220809,000000,178.283,180.852,177.619,179.435,1523913,0
+SPXS.US,D,20220810,000000,169.603,172.392,167.832,168.186,2154215,0
+SPXS.US,D,20220811,000000,164.555,169.115,162.163,168.01,2206682,0
+SPXS.US,D,20220812,000000,165.619,166.945,159.596,159.862,1509230,0
+SPXS.US,D,20220815,000000,162.429,162.429,157.205,157.738,1550660,0
+SPXS.US,D,20220816,000000,159.063,159.95,154.547,156.761,1833650,0
+SPXS.US,D,20220817,000000,161.013,162.519,157.043,160.304,2243027,0
+SPXS.US,D,20220818,000000,160.126,161.633,158.088,158.977,1389373,0
+SPXS.US,D,20220819,000000,162.163,166.415,161.899,165.262,2183045,0
+SPXS.US,D,20220822,000000,171.287,176.865,171.198,175.715,2408769,0
+SPXS.US,D,20220823,000000,176.511,177.84,173.062,177.221,1727296,0
+SPXS.US,D,20220824,000000,177.486,178.37,173.543,175.625,1546422,0
+SPXS.US,D,20220825,000000,173.411,174.874,167.965,168.186,1892017,0
+SPXS.US,D,20220826,000000,168.186,185.28,167.523,185.191,2947125,0
+SPXS.US,D,20220829,000000,189.53,190.903,184.526,189.086,2353541,0
+SPXS.US,D,20220830,000000,187.227,198.298,186.875,195.112,2365002,0
+SPXS.US,D,20220831,000000,192.72,199.894,190.771,199.894,1876799,0
+SPXS.US,D,20220901,000000,203.347,207.687,197.502,198.123,2755209,0
+SPXS.US,D,20220902,000000,192.277,207.244,190.328,204.409,2653817,0
+SPXS.US,D,20220906,000000,203.169,210.432,201.442,206.8,2145222,0
+SPXS.US,D,20220907,000000,207.244,207.687,194.313,195.73,1833831,0
+SPXS.US,D,20220908,000000,199.361,201.132,191.177,191.92,2571692,0
+SPXS.US,D,20220909,000000,188.557,188.911,181.647,182.977,2508217,0
+SPXS.US,D,20220912,000000,179.965,180.497,176.068,177.309,1804496,0
+SPXS.US,D,20220913,000000,189.266,201.892,187.363,200.16,3185394,0
+SPXS.US,D,20220914,000000,198.298,203.436,195.641,198.211,2613585,0
+SPXS.US,D,20220915,000000,200.648,206.98,196.086,204.763,3064173,0
+SPXS.US,D,20220916,000000,212.115,215.17,208.572,209.725,3612351,0
+SPXS.US,D,20220919,000000,215.215,215.303,204.941,205.03,2691674,0
+SPXS.US,D,20220920,000000,210.521,216.628,208.759,211.85,2507628,0
+SPXS.US,D,20220921,000000,208.75,223.185,203.347,223.185,4102348,0
+SPXS.US,D,20220922,000000,224.701,230.271,222.788,229.03,3708758,0
+SPXS.US,D,20220923,000000,235.673,249.048,235.586,240.367,3918207,0
+SPXS.US,D,20220926,000000,243.466,250.243,236.117,247.807,3748892,0
+SPXS.US,D,20220927,000000,240.103,254.805,235.317,249.668,3746449,0
+SPXS.US,D,20220928,000000,247.718,251.44,231.334,235.144,3058625,0
+SPXS.US,D,20220929,000000,242.138,255.776,241.693,249.932,3901269,0
+SPXS.US,D,20220930,000000,251.792,261.801,243.556,261.623,3627529,0
+SPXS.US,D,20221003,000000,253.119,257.239,236.737,241.253,3060819,0
+SPXS.US,D,20221004,000000,229.652,229.828,218.758,219.022,4001218,0
+SPXS.US,D,20221005,000000,226.817,231.067,216.188,220.442,3038322,0
+SPXS.US,D,20221006,000000,223.008,228.234,217.606,227.437,3635014,0
+SPXS.US,D,20221007,000000,235.317,249.911,234.602,246.389,3532745,0
+SPXS.US,D,20221010,000000,244.087,257.018,243.732,252.058,3101895,0
+SPXS.US,D,20221011,000000,256.221,261.319,246.036,257.196,3416153,0
+SPXS.US,D,20221012,000000,256.221,260.25,252.722,259.587,2482469,0
+SPXS.US,D,20221013,000000,276.142,278.272,236.028,239.483,6907654,0
+SPXS.US,D,20221014,000000,234.433,257.106,231.067,255.689,3855708,0
+SPXS.US,D,20221017,000000,242.131,242.147,233.459,236.117,3438821,0
+SPXS.US,D,20221018,000000,219.997,234.699,219.464,227.881,3024466,0
+SPXS.US,D,20221019,000000,231.954,238.197,226.507,232.663,2807105,0
+SPXS.US,D,20221020,000000,233.636,240.256,224.956,238.597,3560332,0
+SPXS.US,D,20221021,000000,239.483,242.404,220.529,221.68,3852203,0
+SPXS.US,D,20221024,000000,218.671,223.586,211.229,213.443,2760609,0
+SPXS.US,D,20221025,000000,213.798,213.798,202.637,203.436,2699385,0
+SPXS.US,D,20221026,000000,208.484,209.015,199.095,207.952,3123875,0
+SPXS.US,D,20221027,000000,206.358,212.381,203.081,211.495,3398727,0
+SPXS.US,D,20221028,000000,211.85,211.919,195.457,196.44,3025034,0
+SPXS.US,D,20221031,000000,200.248,202.064,197.237,200.602,1859742,0
+SPXS.US,D,20221101,000000,194.667,205.295,194.136,203.436,2048581,0
+SPXS.US,D,20221102,000000,204.322,218.758,196.881,218.579,4108053,0
+SPXS.US,D,20221103,000000,224.781,229.43,219.998,225.577,3274690,0
+SPXS.US,D,20221104,000000,214.771,227.571,211.324,216.1,3786267,0
+SPXS.US,D,20221107,000000,213.888,217.429,208.76,209.901,2072119,0
+SPXS.US,D,20221108,000000,208.13,213.621,201.311,206.622,2558266,0
+SPXS.US,D,20221109,000000,209.989,220.263,208.085,219.379,2955188,0
+SPXS.US,D,20221110,000000,194.933,199.185,182.712,183.421,3366785,0
+SPXS.US,D,20221111,000000,182.003,184.896,176.777,178.194,2470742,0
+SPXS.US,D,20221114,000000,180.585,182.977,175.894,182.712,2147573,0
+SPXS.US,D,20221115,000000,174.296,183.577,172.702,177.929,3308903,0
+SPXS.US,D,20221116,000000,180.321,182.977,179.089,182.092,1892168,0
+SPXS.US,D,20221117,000000,189.355,189.708,182.978,183.862,2864413,0
+SPXS.US,D,20221118,000000,179.256,185.812,179.169,181.561,2226091,0
+SPXS.US,D,20221121,000000,183.598,186.253,181.914,183.684,1421588,0
+SPXS.US,D,20221122,000000,180.852,182.977,176.013,176.246,1585920,0
+SPXS.US,D,20221123,000000,176.855,177.221,172.35,173.235,2116079,0
+SPXS.US,D,20221125,000000,174.032,174.377,172.614,173.411,665294,0
+SPXS.US,D,20221128,000000,177.664,182.8,175.405,181.737,2047870,0
+SPXS.US,D,20221129,000000,181.647,185.456,179.895,182.8,1764418,0
+SPXS.US,D,20221130,000000,182.533,185.28,165.707,165.883,3323681,0
+SPXS.US,D,20221201,000000,164.201,169.249,162.695,166.149,2730306,0
+SPXS.US,D,20221202,000000,172.525,172.614,165.619,166.859,2407967,0
+SPXS.US,D,20221205,000000,170.578,177.574,169.249,175.803,2180220,0
+SPXS.US,D,20221206,000000,176.068,186.431,175.448,183.598,3241470,0
+SPXS.US,D,20221207,000000,184.925,186.253,181.028,184.572,2430925,0
+SPXS.US,D,20221208,000000,181.914,184.216,178.727,180.497,2289546,0
+SPXS.US,D,20221209,000000,182.355,184.748,178.637,184.572,2890031,0
+SPXS.US,D,20221212,000000,183.421,184.484,176.68,176.777,2382849,0
+SPXS.US,D,20221213,000000,161.634,176.511,161.455,172.791,4050247,0
+SPXS.US,D,20221214,000000,173.324,180.055,167.92,176.068,3705858,0
+SPXS.US,D,20221215,000000,182.977,191.39,181.647,189.266,3525092,0
+SPXS.US,D,20221216,000000,193.162,199.228,191.126,195.906,3307284,0
+SPXS.US,D,20221219,000000,195.641,203.701,195.198,200.956,2632156,0
+SPXS.US,D,20221220,000000,202.373,204.581,197.679,200.426,2051378,0
+SPXS.US,D,20221221,000000,196.085,197.016,189.53,191.39,2623969,0
+SPXS.US,D,20221222,000000,196.262,208.572,195.819,199.716,3845768,0
+SPXS.US,D,20221223,000000,201.665,204.231,196.349,196.793,2397922,0
+SPXS.US,D,20221227,000000,196.881,201.708,196.306,198.918,1620424,0
+SPXS.US,D,20221228,000000,199.095,206.713,195.906,206.358,2109304,0
+SPXS.US,D,20221229,000000,201.752,202.637,194.048,195.906,2280169,0
+SPXS.US,D,20221230,000000,200.068,203.436,197.236,197.502,2570864,0
+SPXS.US,D,20230103,000000,194.491,204.553,191.213,200.068,2922959,0
+SPXS.US,D,20230104,000000,196.349,201.31,192.011,195.464,3562892,0
+SPXS.US,D,20230105,000000,198.653,203.169,198.388,202.195,3650808,0
+SPXS.US,D,20230106,000000,197.413,202.373,186.697,188.557,3683728,0
+SPXS.US,D,20230109,000000,185.457,189.229,180.473,188.911,3016721,0
+SPXS.US,D,20230110,000000,189.885,191.303,184.837,185.014,2254075,0
+SPXS.US,D,20230111,000000,182.712,183.952,177.929,178.194,2443686,0
+SPXS.US,D,20230112,000000,176.601,182.355,174.121,176.423,4684539,0
+SPXS.US,D,20230113,000000,181.028,181.293,173.676,174.473,2846349,0
+SPXS.US,D,20230117,000000,174.473,176.411,172.215,175.448,2615923,0
+SPXS.US,D,20230118,000000,173.855,184.039,172.437,183.598,3476676,0
+SPXS.US,D,20230119,000000,187.051,189.975,184.572,188.025,3619644,0
+SPXS.US,D,20230120,000000,186.076,188.645,177.397,177.752,3223276,0
+SPXS.US,D,20230123,000000,176.688,178.016,168.628,171.463,3345792,0
+SPXS.US,D,20230124,000000,173.59,175.273,170.754,172.082,2399687,0
+SPXS.US,D,20230125,000000,177.574,180.497,171.375,171.818,3049641,0
+SPXS.US,D,20230126,000000,168.364,172.35,166.149,166.415,3141944,0
+SPXS.US,D,20230127,000000,167.832,168.01,162.252,165.176,3237857,0
+SPXS.US,D,20230130,000000,168.982,171.994,166.024,171.463,3015754,0
+SPXS.US,D,20230131,000000,171.02,171.463,164.112,164.112,2501742,0
+SPXS.US,D,20230201,000000,165.707,169.161,155.389,158.889,4426970,0
+SPXS.US,D,20230202,000000,154.281,156.584,150.295,152.244,4503952,0
+SPXS.US,D,20230203,000000,157.912,158.532,152.068,156.94,4203844,0
+SPXS.US,D,20230206,000000,160.215,161.985,158.357,159.862,2581749,0
+SPXS.US,D,20230207,000000,161.278,162.784,152.334,153.926,3788100,0
+SPXS.US,D,20230208,000000,156.23,159.772,154.636,158.8,3062255,0
+SPXS.US,D,20230209,000000,154.813,164.82,154.547,163.315,2829047,0
+SPXS.US,D,20230210,000000,164.908,165.903,161.809,162.429,3090889,0
+SPXS.US,D,20230213,000000,161.544,162.153,156.538,156.673,2319922,0
+SPXS.US,D,20230214,000000,158.532,161.634,154.192,156.849,3506763,0
+SPXS.US,D,20230215,000000,159.596,160.57,155.344,155.432,2185906,0
+SPXS.US,D,20230216,000000,161.544,162.163,156.806,162.163,3984613,0
+SPXS.US,D,20230217,000000,164.82,167.343,163.226,163.582,3230353,0
+SPXS.US,D,20230221,000000,168.628,173.766,167.301,173.235,3009205,0
+SPXS.US,D,20230222,000000,172.881,176.158,170.773,173.943,3315497,0
+SPXS.US,D,20230223,000000,170.311,177.352,169.524,171.729,4145859,0
+SPXS.US,D,20230224,000000,178.548,180.763,176.158,177.396,3184744,0
+SPXS.US,D,20230227,000000,172.614,176.864,170.711,175.625,2691463,0
+SPXS.US,D,20230228,000000,176.335,177.664,173.59,177.574,2826438,0
+SPXS.US,D,20230301,000000,178.814,181.561,177.044,179.7,3056097,0
+SPXS.US,D,20230302,000000,182.533,183.154,174.473,175.894,3485919,0
+SPXS.US,D,20230303,000000,173.235,174.209,166.945,167.39,2825896,0
+SPXS.US,D,20230306,000000,166.327,167.618,163.403,167.035,2684063,0
+SPXS.US,D,20230307,000000,167.213,175.715,166.859,174.829,3121732,0
+SPXS.US,D,20230308,000000,174.741,177.132,172.969,174.121,2763388,0
+SPXS.US,D,20230309,000000,173.146,185.28,170.843,183.774,4606732,0
+SPXS.US,D,20230310,000000,184.925,194.27,181.826,191.92,6433473,0
+SPXS.US,D,20230313,000000,198.211,199.803,185.28,193.073,6609989,0
+SPXS.US,D,20230314,000000,185.191,190.504,180.852,183.598,3645382,0
+SPXS.US,D,20230315,000000,191.92,194.845,186.696,186.697,5470269,0
+SPXS.US,D,20230316,000000,190.595,191.477,176.865,177.664,4555188,0
+SPXS.US,D,20230317,000000,179.08,185.633,177.707,183.33,4198695,0
+SPXS.US,D,20230320,000000,182.623,183.684,177.84,178.637,3305778,0
+SPXS.US,D,20230321,000000,173.83,176.068,170.781,171.41,2860014,0
+SPXS.US,D,20230322,000000,171.678,180.369,166.839,180.099,3827856,0
+SPXS.US,D,20230323,000000,176.427,182.878,170.603,179.116,5489507,0
+SPXS.US,D,20230324,000000,180.907,184.312,175.442,175.71,4553434,0
+SPXS.US,D,20230327,000000,172.485,176.042,171.577,174.723,2557398,0
+SPXS.US,D,20230328,000000,175.799,178.577,174.846,175.891,2162322,0
+SPXS.US,D,20230329,000000,170.424,171.946,168.005,168.541,2654484,0
+SPXS.US,D,20230330,000000,165.049,168.094,164.78,165.585,3194791,0
+SPXS.US,D,20230331,000000,164.599,164.78,158.507,158.685,2806497,0
+SPXS.US,D,20230403,000000,159.492,160.03,156.57,157.162,2238385,0
+SPXS.US,D,20230404,000000,156.356,161.374,155.998,159.671,3157375,0
+SPXS.US,D,20230405,000000,160.925,163.166,159.851,161.195,3308166,0
+SPXS.US,D,20230406,000000,162.449,163.669,159.222,159.492,2421251,0
+SPXS.US,D,20230410,000000,162.539,163.345,159.044,159.044,1793903,0
+SPXS.US,D,20230411,000000,158.417,159.939,157.343,159.044,1466986,0
+SPXS.US,D,20230412,000000,156.535,161.732,156.266,160.834,3230445,0
+SPXS.US,D,20230413,000000,159.76,160.388,154.312,154.833,3333173,0
+SPXS.US,D,20230414,000000,155.729,158.775,153.131,155.998,2529205,0
+SPXS.US,D,20230417,000000,156.266,157.7,154.385,154.385,1716583,0
+SPXS.US,D,20230418,000000,152.681,155.818,152.548,154.206,1623780,0
+SPXS.US,D,20230419,000000,156.535,156.535,153.22,154.294,1806064,0
+SPXS.US,D,20230420,000000,157.879,158.865,154.921,157.072,2698784,0
+SPXS.US,D,20230421,000000,156.804,159.135,156.266,156.893,1917648,0
+SPXS.US,D,20230424,000000,157.251,158.775,155.909,156.445,1751367,0
+SPXS.US,D,20230425,000000,158.775,163.972,158.148,163.793,2748019,0
+SPXS.US,D,20230426,000000,163.075,166.75,161.822,165.945,2635909,0
+SPXS.US,D,20230427,000000,163.075,163.301,155.998,156.445,3729984,0
+SPXS.US,D,20230428,000000,157.52,157.61,152.502,152.502,3362903,0
+SPXS.US,D,20230501,000000,153.131,153.309,150.71,153.042,1911428,0
+SPXS.US,D,20230502,000000,154.025,161.643,153.847,158.148,3370837,0
+SPXS.US,D,20230503,000000,157.879,161.822,154.833,161.643,3466623,0
+SPXS.US,D,20230504,000000,163.075,166.839,162.674,165.049,4941990,0
+SPXS.US,D,20230505,000000,160.657,161.104,154.833,156.177,3363422,0
+SPXS.US,D,20230508,000000,155.998,157.789,155.551,156.086,1738903,0
+SPXS.US,D,20230509,000000,158.148,158.507,156.983,158.148,1524136,0
+SPXS.US,D,20230510,000000,155.011,160.743,154.116,156.086,3128965,0
+SPXS.US,D,20230511,000000,157.251,159.537,156.714,156.983,3347699,0
+SPXS.US,D,20230512,000000,155.729,160.747,155.551,157.969,2704811,0
+SPXS.US,D,20230515,000000,157.251,159.492,155.818,156.356,2185954,0
+SPXS.US,D,20230516,000000,157.79,159.583,156.626,159.583,1887366,0
+SPXS.US,D,20230517,000000,157.162,159.135,153.042,153.847,2853212,0
+SPXS.US,D,20230518,000000,154.385,154.565,149.006,149.636,4069876,0
+SPXS.US,D,20230519,000000,148.65,151.688,148.023,150.174,3111777,0
+SPXS.US,D,20230522,000000,150.441,151.769,148.472,150.174,1847384,0
+SPXS.US,D,20230523,000000,152.056,155.818,150.981,155.19,2209298,0
+SPXS.US,D,20230524,000000,157.251,160.164,156.714,158.594,2906621,0
+SPXS.US,D,20230525,000000,154.662,157.432,153.042,155.011,3263109,0
+SPXS.US,D,20230526,000000,154.294,154.385,148.202,149.097,2636259,0
+SPXS.US,D,20230530,000000,146.858,150.441,146.32,149.006,1885085,0
+SPXS.US,D,20230531,000000,150.981,153.22,149.995,151.338,2360762,0
+SPXS.US,D,20230601,000000,151.429,152.761,146.052,147.305,2573985,0
+SPXS.US,D,20230602,000000,144.528,145.156,140.138,141.123,2900628,0
+SPXS.US,D,20230605,000000,140.765,142.648,139.422,142.019,2032322,0
+SPXS.US,D,20230606,000000,142.467,143.095,140.587,141.036,1702590,0
+SPXS.US,D,20230607,000000,140.765,143.006,139.556,142.467,2460654,0
+SPXS.US,D,20230608,000000,142.737,143.454,139.69,140.227,2035158,0
+SPXS.US,D,20230609,000000,139.421,140.565,137.45,139.69,2601161,0
+SPXS.US,D,20230612,000000,138.613,139.331,135.748,135.927,1644818,0
+SPXS.US,D,20230613,000000,134.404,135.1,132.521,133.238,2278919,0
+SPXS.US,D,20230614,000000,132.791,136.06,130.998,132.7,3608193,0
+SPXS.US,D,20230615,000000,133.596,133.688,126.787,128.043,4431641,0
+SPXS.US,D,20230616,000000,126.251,129.833,126.16,129.387,2385991,0
+SPXS.US,D,20230620,000000,131.268,133.417,130.461,131.357,2520058,0
+SPXS.US,D,20230621,000000,132.516,134.147,131.702,133.514,2324130,0
+SPXS.US,D,20230622,000000,134.692,134.962,132.246,132.337,2550180,0
+SPXS.US,D,20230623,000000,135.688,136.14,133.721,135.326,1936745,0
+SPXS.US,D,20230626,000000,136.05,137.407,134.167,137.318,1955135,0
+SPXS.US,D,20230627,000000,136.23,136.82,132.063,132.789,1762464,0
+SPXS.US,D,20230628,000000,133.786,134.385,131.611,132.428,2089878,0
+SPXS.US,D,20230629,000000,133.062,133.423,130.978,131.158,2565379,0
+SPXS.US,D,20230630,000000,128.261,128.623,125.723,126.631,2721294,0
+SPXS.US,D,20230703,000000,126.992,127.277,126.086,126.177,788114,0
+SPXS.US,D,20230705,000000,127.988,127.988,126.268,126.9,1656438,0
+SPXS.US,D,20230706,000000,130.253,132.336,129.618,129.981,3062793,0
+SPXS.US,D,20230707,000000,131.158,131.385,127.49,131.158,1872729,0
+SPXS.US,D,20230710,000000,131.611,132.103,130.071,130.253,1812238,0
+SPXS.US,D,20230711,000000,129.527,130.523,127.355,127.808,1438065,0
+SPXS.US,D,20230712,000000,124.456,125.723,123.459,124.729,2573635,0
+SPXS.US,D,20230713,000000,123.279,123.728,121.196,122.009,2641619,0
+SPXS.US,D,20230714,000000,121.377,122.915,120.56,122.191,2370813,0
+SPXS.US,D,20230717,000000,122.464,122.553,120.109,121.103,1445640,0
+SPXS.US,D,20230718,000000,121.377,121.738,117.842,118.478,2138563,0
+SPXS.US,D,20230719,000000,117.842,118.37,116.669,117.842,2513123,0
+SPXS.US,D,20230720,000000,118.658,120.744,117.863,120.199,4517360,0
+SPXS.US,D,20230721,000000,118.749,120.289,118.658,120.289,1744777,0
+SPXS.US,D,20230724,000000,119.383,119.926,118.1,118.749,1712935,0
+SPXS.US,D,20230725,000000,119.113,119.113,116.802,117.933,1846461,0
+SPXS.US,D,20230726,000000,118.658,119.473,116.667,117.842,2226585,0
+SPXS.US,D,20230727,000000,115.399,121.103,114.944,120.289,2776295,0
+SPXS.US,D,20230728,000000,117.842,118.387,116.212,117.03,2166192,0
+SPXS.US,D,20230731,000000,116.576,117.665,116.033,116.393,1930996,0
+SPXS.US,D,20230801,000000,117.526,118.116,116.756,117.481,1540812,0
+SPXS.US,D,20230802,000000,120.018,122.915,119.655,122.191,3249952,0
+SPXS.US,D,20230803,000000,124.183,124.818,121.919,123.459,2730368,0
+SPXS.US,D,20230804,000000,122.191,125.815,120.289,125.362,3096139,0
+SPXS.US,D,20230807,000000,123.822,124.456,122.009,122.101,2026801,0
+SPXS.US,D,20230808,000000,124.456,126.631,123.369,123.732,2363316,0
+SPXS.US,D,20230809,000000,123.549,126.992,123.506,126.359,2206279,0
+SPXS.US,D,20230810,000000,124.456,127.445,121.467,126.268,2872172,0
+SPXS.US,D,20230811,000000,128.17,128.713,125.815,126.722,2642673,0
+SPXS.US,D,20230814,000000,127.717,127.898,124.637,124.729,2186204,0
+SPXS.US,D,20230815,000000,126.268,129.618,125.995,128.983,2191157,0
+SPXS.US,D,20230816,000000,129.527,132.155,128.079,131.974,2322676,0
+SPXS.US,D,20230817,000000,130.978,135.776,130.614,135.326,2834962,0
+SPXS.US,D,20230818,000000,138.133,138.494,134.148,135.326,2962613,0
+SPXS.US,D,20230821,000000,134.238,136.413,131.927,132.697,1984950,0
+SPXS.US,D,20230822,000000,131.067,134.327,130.978,133.968,2138907,0
+SPXS.US,D,20230823,000000,132.971,133.062,128.803,129.527,2208568,0
+SPXS.US,D,20230824,000000,128.079,135.053,127.625,134.874,2403793,0
+SPXS.US,D,20230825,000000,133.424,136.864,130.978,132.246,3054211,0
+SPXS.US,D,20230828,000000,130.344,131.522,129.165,129.891,1865081,0
+SPXS.US,D,20230829,000000,129.981,130.071,124.004,124.093,2470667,0
+SPXS.US,D,20230830,000000,123.913,124.637,122.191,122.644,1976797,0
+SPXS.US,D,20230831,000000,122.464,123.641,121.467,123.549,1808320,0
+SPXS.US,D,20230901,000000,121.284,124.183,120.924,122.824,2437533,0
+SPXS.US,D,20230905,000000,123.459,124.681,123.098,124.637,1767078,0
+SPXS.US,D,20230906,000000,125.451,129.257,125.27,127.173,2515744,0
+SPXS.US,D,20230907,000000,130.071,130.344,127.988,128.531,2008071,0
+SPXS.US,D,20230908,000000,128.713,128.978,126.722,127.988,1813455,0
+SPXS.US,D,20230911,000000,125.815,127.355,125.362,125.634,1357943,0
+SPXS.US,D,20230912,000000,126.992,128.261,125.668,127.717,1616544,0
+SPXS.US,D,20230913,000000,127.717,128.623,126.359,127.445,1886403,0
+SPXS.US,D,20230914,000000,125.362,126.538,123.641,124.364,2195429,0
+SPXS.US,D,20230915,000000,125.768,129.165,125.526,128.803,2826216,0
+SPXS.US,D,20230918,000000,129.348,129.618,127.535,128.623,1507246,0
+SPXS.US,D,20230919,000000,129.709,132.089,129.067,129.524,2092975,0
+SPXS.US,D,20230920,000000,128.517,133.463,128.15,133.19,2081696,0
+SPXS.US,D,20230921,000000,136.211,140.197,135.845,139.967,2905849,0
+SPXS.US,D,20230922,000000,139.143,141.525,137.495,141.158,2495791,0
+SPXS.US,D,20230925,000000,142.441,142.898,139.418,139.51,2546385,0
+SPXS.US,D,20230926,000000,142.532,146.471,141.884,145.554,2468508,0
+SPXS.US,D,20230927,000000,144.457,149.401,143.815,145.648,3354902,0
+SPXS.US,D,20230928,000000,146.378,147.021,141.434,143.173,2652471,0
+SPXS.US,D,20230929,000000,140.151,145.985,140.058,144.547,3236890,0
+SPXS.US,D,20231002,000000,145.372,147.57,143.357,144.64,2963318,0
+SPXS.US,D,20231003,000000,147.205,152.045,145.417,150.411,2926410,0
+SPXS.US,D,20231004,000000,150.227,151.775,146.471,147.205,2669366,0
+SPXS.US,D,20231005,000000,147.936,151.143,146.838,147.754,2131477,0
+SPXS.US,D,20231006,000000,150.411,151.967,140.979,142.716,4053433,0
+SPXS.US,D,20231009,000000,144.64,145.184,139.372,139.876,2445854,0
+SPXS.US,D,20231010,000000,139.325,139.784,135.204,137.953,2616630,0
+SPXS.US,D,20231011,000000,136.67,139.144,135.845,136.211,2225150,0
+SPXS.US,D,20231012,000000,135.662,141.158,135.389,138.778,3109229,0
+SPXS.US,D,20231013,000000,137.586,142.624,136.322,141.066,3148914,0
+SPXS.US,D,20231016,000000,138.96,139.143,135.616,136.67,2381647,0
+SPXS.US,D,20231017,000000,139.785,140.151,134.755,136.67,2530795,0
+SPXS.US,D,20231018,000000,138.685,143.357,137.587,142.166,2634143,0
+SPXS.US,D,20231019,000000,141.801,147.021,139.877,146.197,3587615,0
+SPXS.US,D,20231020,000000,147.021,151.885,146.335,151.693,3527751,0
+SPXS.US,D,20231023,000000,153.616,155.54,148.351,152.793,3497924,0
+SPXS.US,D,20231024,000000,150.318,152.499,148.03,149.311,2533318,0
+SPXS.US,D,20231025,000000,151.143,156.456,151.143,155.63,2997921,0
+SPXS.US,D,20231026,000000,157.28,162.774,156.329,161.769,3280826,0
+SPXS.US,D,20231027,000000,159.845,165.708,159.388,163.877,3041121,0
+SPXS.US,D,20231030,000000,160.579,162.317,156.913,158.105,3363174,0
+SPXS.US,D,20231031,000000,157.555,159.845,154.99,155.174,2037670,0
+SPXS.US,D,20231101,000000,154.166,154.976,149.495,150.411,3417924,0
+SPXS.US,D,20231102,000000,146.378,146.471,141.801,142.073,3278271,0
+SPXS.US,D,20231103,000000,139.785,139.966,136.67,138.319,3300500,0
+SPXS.US,D,20231106,000000,137.495,139.317,136.858,137.495,2346271,0
+SPXS.US,D,20231107,000000,137.495,138.501,135.662,136.395,2354645,0
+SPXS.US,D,20231108,000000,135.845,138.319,135.204,136.029,2632523,0
+SPXS.US,D,20231109,000000,135.204,139.876,135.114,139.325,2837710,0
+SPXS.US,D,20231110,000000,137.495,138.96,132.639,132.915,2957447,0
+SPXS.US,D,20231113,000000,134.381,135.021,132.366,133.463,2074213,0
+SPXS.US,D,20231114,000000,127.966,128.15,124.523,125.769,3017054,0
+SPXS.US,D,20231115,000000,124.761,125.769,123.571,125.036,2447387,0
+SPXS.US,D,20231116,000000,125.585,126.584,124.488,124.761,2978489,0
+SPXS.US,D,20231117,000000,124.761,125.585,123.846,124.303,1899288,0
+SPXS.US,D,20231120,000000,124.579,124.67,120.732,121.555,1810154,0
+SPXS.US,D,20231121,000000,122.38,123.436,122.05,122.287,1999207,0
+SPXS.US,D,20231122,000000,121.19,122.105,119.998,121.19,2693052,0
+SPXS.US,D,20231124,000000,121.373,121.554,120.914,121.19,864686,0
+SPXS.US,D,20231127,000000,121.648,122.088,120.914,121.648,1448790,0
+SPXS.US,D,20231128,000000,122.197,122.656,120.364,121.555,1943348,0
+SPXS.US,D,20231129,000000,119.816,122.105,118.809,121.739,2449812,0
+SPXS.US,D,20231130,000000,121.373,123.021,120.273,120.549,2226912,0
+SPXS.US,D,20231201,000000,121.19,121.601,118.074,118.625,3124073,0
+SPXS.US,D,20231204,000000,121.28,122.287,120.227,120.456,2070015,0
+SPXS.US,D,20231205,000000,121.739,121.922,119.724,120.549,2082871,0
+SPXS.US,D,20231206,000000,118.992,122.391,118.809,122.013,2038425,0
+SPXS.US,D,20231207,000000,120.641,121.006,118.899,119.45,2105610,0
+SPXS.US,D,20231208,000000,120.182,120.319,117.616,118.166,3198895,0
+SPXS.US,D,20231211,000000,118.532,118.625,116.516,116.701,1513744,0
+SPXS.US,D,20231212,000000,117.067,117.807,115.144,115.234,1579726,0
+SPXS.US,D,20231213,000000,114.961,115.234,110.203,110.38,2516517,0
+SPXS.US,D,20231214,000000,109.281,111.48,108.363,109.555,2674296,0
+SPXS.US,D,20231215,000000,110.106,110.839,109.326,110.106,2589246,0
+SPXS.US,D,20231218,000000,109.19,109.19,107.632,108.274,1491616,0
+SPXS.US,D,20231219,000000,108.091,108.091,106.441,106.533,1857455,0
+SPXS.US,D,20231220,000000,107.174,111.204,105.8,111.022,3345567,0
+SPXS.US,D,20231221,000000,108.937,110.782,107.734,107.917,2545447,0
+SPXS.US,D,20231222,000000,107.179,108.749,106.256,107.364,2696542,0
+SPXS.US,D,20231226,000000,107.087,107.25,105.47,106.163,994349,0
+SPXS.US,D,20231227,000000,106.256,106.672,105.476,105.517,2415469,0
+SPXS.US,D,20231228,000000,105.609,105.978,105.147,105.701,1809095,0
+SPXS.US,D,20231229,000000,105.978,108.013,105.559,106.718,3583535,0
+SPXS.US,D,20240102,000000,108.927,110.044,107.826,108.565,2259578,0
+SPXS.US,D,20240103,000000,110.229,111.706,109.635,111.246,3321621,0
+SPXS.US,D,20240104,000000,111.892,112.723,109.859,112.446,2476685,0
+SPXS.US,D,20240105,000000,112.446,113.272,110.321,112.17,3656711,0
+SPXS.US,D,20240108,000000,111.8,111.892,107.332,107.458,2556217,0
+SPXS.US,D,20240109,000000,109.212,109.674,107.273,107.917,2056824,0
+SPXS.US,D,20240110,000000,107.826,108.011,105.517,106.163,2284031,0
+SPXS.US,D,20240111,000000,105.701,109.291,105.333,106.533,3633857,0
+SPXS.US,D,20240112,000000,105.609,107.444,105.147,106.44,2511548,0
+SPXS.US,D,20240116,000000,107.458,108.935,106.533,107.548,3355343,0
+SPXS.US,D,20240117,000000,109.859,111.153,109.12,109.49,3096709,0
+SPXS.US,D,20240118,000000,108.475,109.581,106.439,106.902,3183497,0
+SPXS.US,D,20240119,000000,105.978,106.533,102.699,102.929,3777123,0
+SPXS.US,D,20240122,000000,101.821,102.699,101.081,102.098,2858478,0
+SPXS.US,D,20240123,000000,101.912,102.652,101.267,101.544,2157763,0
+SPXS.US,D,20240124,000000,99.603,101.359,99.0484,101.081,3115445,0
+SPXS.US,D,20240125,000000,99.9733,101.267,99.4653,99.6951,2526708,0
+SPXS.US,D,20240126,000000,99.9733,100.619,99.0484,100.064,2115316,0
+SPXS.US,D,20240129,000000,100.064,100.344,97.6787,97.7555,2530941,0
+SPXS.US,D,20240130,000000,98.1246,98.5107,97.6623,98.0323,1861992,0
+SPXS.US,D,20240131,000000,99.5109,102.883,99.1871,102.837,4101480,0
+SPXS.US,D,20240201,000000,101.912,102.467,99.0484,99.0484,3464051,0
+SPXS.US,D,20240202,000000,98.8638,99.0484,94.9836,95.9069,4128632,0
+SPXS.US,D,20240205,000000,96.3693,98.494,96.1295,97.0159,2799583,0
+SPXS.US,D,20240206,000000,96.5544,97.4786,96.0924,96.2771,2196568,0
+SPXS.US,D,20240207,000000,94.9836,95.5377,93.6908,93.9672,2473934,0
+SPXS.US,D,20240208,000000,94.1519,94.6142,93.6899,93.8744,1873678,0
+SPXS.US,D,20240209,000000,93.6899,93.9663,92.1191,92.3963,2418022,0
+SPXS.US,D,20240212,000000,92.4887,92.9599,91.1951,92.5811,2361075,0
+SPXS.US,D,20240213,000000,96.1847,98.3101,95.4454,96.3693,4163274,0
+SPXS.US,D,20240214,000000,94.7988,96.3693,93.5973,93.7824,3442844,0
+SPXS.US,D,20240215,000000,93.505,93.9672,92.0268,92.2115,2806664,0
+SPXS.US,D,20240216,000000,92.3963,93.9672,91.7494,93.505,3892725,0
+SPXS.US,D,20240220,000000,94.706,96.4618,94.2437,95.2607,3474931,0
+SPXS.US,D,20240221,000000,96.0924,97.0871,94.8908,95.0755,2389295,0
+SPXS.US,D,20240222,000000,91.1951,91.841,88.7004,89.2547,3222885,0
+SPXS.US,D,20240223,000000,88.3306,89.5319,87.8687,89.07,2439924,0
+SPXS.US,D,20240226,000000,88.8852,90.1786,88.6079,90.0863,2166198,0
+SPXS.US,D,20240227,000000,89.7167,90.8256,89.5319,89.5319,1807097,0
+SPXS.US,D,20240228,000000,90.5483,90.7332,89.7167,90.0863,2006890,0
+SPXS.US,D,20240229,000000,89.1624,90.6868,88.3306,89.1624,2183878,0
+SPXS.US,D,20240301,000000,88.7928,89.0478,86.5754,86.6677,2478225,0
+SPXS.US,D,20240304,000000,87.2221,87.2221,86.1134,87.0373,1734155,0
+SPXS.US,D,20240305,000000,88.2384,90.9179,87.9622,89.8091,2851319,0
+SPXS.US,D,20240306,000000,87.9612,89.1624,87.2221,88.3306,2491872,0
+SPXS.US,D,20240307,000000,86.7602,87.3146,85.3742,85.8361,3162963,0
+SPXS.US,D,20240308,000000,85.6514,87.8687,84.2653,87.4993,3900801,0
+SPXS.US,D,20240311,000000,88.2384,89.2547,87.4993,87.8687,2361334,0
+SPXS.US,D,20240312,000000,86.6677,88.1459,84.7283,84.9122,3384901,0
+SPXS.US,D,20240313,000000,84.9122,86.2047,84.8197,85.3742,1697214,0
+SPXS.US,D,20240314,000000,85.097,87.6841,85.0046,86.2056,2853465,0
+SPXS.US,D,20240315,000000,87.6841,88.7004,87.0373,87.9612,2708778,0
+SPXS.US,D,20240318,000000,85.9284,86.6677,85.097,86.3905,2262708,0
+SPXS.US,D,20240319,000000,86.9258,87.3946,84.8629,84.9567,2360699,0
+SPXS.US,D,20240320,000000,84.9567,85.4255,82.6124,82.7999,3114973,0
+SPXS.US,D,20240321,000000,81.3933,82.1435,81.112,81.956,2239254,0
+SPXS.US,D,20240322,000000,82.2372,82.7062,81.8623,82.4249,1915206,0
+SPXS.US,D,20240325,000000,83.3625,83.3625,82.7062,83.2688,1543672,0
+SPXS.US,D,20240326,000000,82.5186,84.0189,82.4718,83.7376,1392672,0
+SPXS.US,D,20240327,000000,82.5186,83.6438,81.8623,81.8623,1957935,0
+SPXS.US,D,20240328,000000,81.8623,82.1435,81.2059,81.8623,1741238,0
+SPXS.US,D,20240401,000000,81.6746,82.9874,81.3933,82.331,2091467,0
+SPXS.US,D,20240402,000000,84.394,85.2351,84.0189,84.0189,2532607,0
+SPXS.US,D,20240403,000000,84.769,84.769,83.0812,83.7376,2134987,0
+SPXS.US,D,20240404,000000,81.956,87.2072,81.7683,87.0196,4195393,0
+SPXS.US,D,20240405,000000,86.457,86.6446,83.3625,84.3003,4739054,0
+SPXS.US,D,20240408,000000,84.1127,84.6753,83.5501,84.3003,2466269,0
+SPXS.US,D,20240409,000000,83.4563,86.457,83.2688,83.9251,2986349,0
+SPXS.US,D,20240410,000000,86.9258,87.5823,85.613,86.5507,5365850,0
+SPXS.US,D,20240411,000000,85.8942,87.7697,84.0189,84.6753,3567391,0
+SPXS.US,D,20240412,000000,86.5507,89.1765,85.8942,88.3323,4804881,0
+SPXS.US,D,20240415,000000,86.1757,92.1769,86.0819,91.6144,6940965,0
+SPXS.US,D,20240416,000000,91.5207,93.0199,90.6776,92.3646,6112345,0
+SPXS.US,D,20240417,000000,90.9581,94.7557,90.8643,93.8649,5035203,0
+SPXS.US,D,20240418,000000,93.3961,95.2711,92.0833,94.8026,4066097,0
+SPXS.US,D,20240419,000000,94.8964,97.9906,94.3337,97.1466,5566166,0
+SPXS.US,D,20240422,000000,95.6461,97.1466,93.0209,94.7088,3987191,0
+SPXS.US,D,20240423,000000,93.4898,93.818,91.0518,91.4268,3067402,0
+SPXS.US,D,20240424,000000,90.7703,92.7396,90.3954,91.4268,3309356,0
+SPXS.US,D,20240425,000000,95.084,95.9277,92.1769,92.6459,4192527,0
+SPXS.US,D,20240426,000000,91.1455,91.5207,89.1765,90.1142,2801830,0
+SPXS.US,D,20240429,000000,89.2701,90.6767,88.8012,89.2701,2698537,0
+SPXS.US,D,20240430,000000,90.0203,93.4429,89.4848,93.3961,3057522,0
+SPXS.US,D,20240501,000000,93.8649,94.7088,90.0203,94.4274,4720082,0
+SPXS.US,D,20240502,000000,92.3646,95.084,91.4268,91.9894,3345021,0
+SPXS.US,D,20240503,000000,88.6138,90.1142,87.9573,88.7076,4768438,0
+SPXS.US,D,20240506,000000,87.4884,87.676,85.8942,85.8942,2726048,0
+SPXS.US,D,20240507,000000,85.5193,85.988,84.9567,85.613,2405078,0
+SPXS.US,D,20240508,000000,86.6446,86.7383,85.4255,85.613,1986622,0
+SPXS.US,D,20240509,000000,85.7069,86.081,84.3003,84.3003,2666581,0
+SPXS.US,D,20240510,000000,83.5501,84.6753,83.175,84.1127,2274888,0
+SPXS.US,D,20240513,000000,83.3625,84.6753,83.175,84.0189,1767323,0
+SPXS.US,D,20240514,000000,84.1127,84.3003,82.7062,82.8936,2409329,0
+SPXS.US,D,20240515,000000,81.8154,82.1219,79.7991,79.8929,2740180,0
+SPXS.US,D,20240516,000000,79.9868,80.6432,79.2366,80.6432,2366649,0
+SPXS.US,D,20240517,000000,80.5494,81.2996,80.268,80.268,1907666,0
+SPXS.US,D,20240520,000000,80.268,80.4557,79.3303,79.9868,2355726,0
+SPXS.US,D,20240521,000000,80.4557,80.5494,79.4241,79.4241,1567569,0
+SPXS.US,D,20240522,000000,79.7991,81.2059,79.518,80.1744,2771306,0
+SPXS.US,D,20240523,000000,78.9553,82.7062,78.8615,82.1435,4662551,0
+SPXS.US,D,20240524,000000,81.3933,81.8623,80.1753,80.6432,3450864,0
+SPXS.US,D,20240528,000000,80.1744,81.7675,80.0806,80.5494,2732749,0
+SPXS.US,D,20240529,000000,82.4249,82.5186,81.6746,82.2372,2672951,0
+SPXS.US,D,20240530,000000,82.9874,84.4877,82.6124,83.8314,2852687,0
+SPXS.US,D,20240531,000000,83.4563,86.0819,81.5809,81.7683,4028564,0
+SPXS.US,D,20240603,000000,81.0183,84.0189,80.9245,81.6746,3554218,0
+SPXS.US,D,20240604,000000,82.2372,82.9874,81.0183,81.2996,3750857,0
+SPXS.US,D,20240605,000000,80.3618,81.2996,78.4864,78.5802,3581955,0
+SPXS.US,D,20240606,000000,78.2988,79.4241,78.2053,78.5802,2765941,0
+SPXS.US,D,20240607,000000,79.1428,79.6118,77.6867,78.9553,3448586,0
+SPXS.US,D,20240610,000000,79.4241,79.7046,78.1582,78.2053,2441220,0
+SPXS.US,D,20240611,000000,78.9553,79.9858,77.7363,77.83,2779983,0
+SPXS.US,D,20240612,000000,75.6732,76.3296,74.6418,75.8609,4227422,0
+SPXS.US,D,20240613,000000,75.2045,76.7049,75.1106,75.3919,2541815,0
+SPXS.US,D,20240614,000000,76.236,76.7049,75.3919,75.3919,2343134,0
+SPXS.US,D,20240617,000000,75.8609,76.0483,73.1414,73.7977,2924322,0
+SPXS.US,D,20240618,000000,73.7977,73.9854,73.1414,73.2352,2165813,0
+SPXS.US,D,20240620,000000,72.8601,74.639,72.5788,73.7977,3454634,0
+SPXS.US,D,20240621,000000,74.3605,74.9231,73.7977,74.3605,3191253,0
+SPXS.US,D,20240624,000000,74.4543,75.1106,73.3289,75.1106,3390225,0
+SPXS.US,D,20240625,000000,74.6061,75.2722,74.0351,74.2254,2851166,0
+SPXS.US,D,20240626,000000,74.7012,74.9867,73.6544,73.9399,3320927,0
+SPXS.US,D,20240627,000000,74.1301,74.4157,73.4165,73.6544,2932857,0
+SPXS.US,D,20240628,000000,73.4642,75.175,72.2271,74.7012,4530041,0
+SPXS.US,D,20240701,000000,74.1301,75.4436,74.0351,74.1301,4092554,0
+SPXS.US,D,20240702,000000,74.9867,74.9867,72.798,72.798,3546697,0
+SPXS.US,D,20240703,000000,72.9883,73.0026,71.7512,71.9415,1422281,0
+SPXS.US,D,20240705,000000,71.9415,72.1756,70.6093,70.7996,2395400,0
+SPXS.US,D,20240708,000000,70.6093,71.085,70.2286,70.6093,2370264,0
+SPXS.US,D,20240709,000000,70.3239,70.6093,69.9432,70.3239,2296403,0
+SPXS.US,D,20240710,000000,69.9432,70.1334,68.2302,68.3255,2415506,0
+SPXS.US,D,20240711,000000,68.3255,70.4189,68.04,70.1334,5046380,0
+SPXS.US,D,20240712,000000,69.848,70.0384,67.5641,68.9915,4618512,0
+SPXS.US,D,20240715,000000,68.2302,69.1818,67.1836,68.4205,5065608,0
+SPXS.US,D,20240716,000000,67.9447,68.3255,67.0884,67.1836,3985529,0
+SPXS.US,D,20240717,000000,69.4673,70.3239,68.8487,70.1334,6577149,0
+SPXS.US,D,20240718,000000,69.6578,72.6076,69.1818,71.8464,6766882,0
+SPXS.US,D,20240719,000000,72.0367,73.7496,71.3705,73.4642,5409048,0
+SPXS.US,D,20240722,000000,71.656,72.6019,70.8025,71.085,4743975,0
+SPXS.US,D,20240723,000000,71.2753,71.7132,70.3239,71.5608,3711981,0
+SPXS.US,D,20240724,000000,73.3689,76.7472,73.2746,76.4139,5757883,0
+SPXS.US,D,20240725,000000,76.4139,78.0318,73.7496,77.556,7555955,0
+SPXS.US,D,20240726,000000,76.0334,76.4139,73.9399,75.2722,6165644,0
+SPXS.US,D,20240729,000000,74.6061,75.9373,74.1301,75.177,4711162,0
+SPXS.US,D,20240730,000000,74.4157,77.7464,74.0351,76.4139,5456993,0
+SPXS.US,D,20240731,000000,73.2737,73.9389,71.4658,72.7028,7088942,0
+SPXS.US,D,20240801,000000,71.8464,77.1745,70.9898,75.7479,9027774,0
+SPXS.US,D,20240802,000000,78.8882,81.9,78.323,80.1253,8254964,0
+SPXS.US,D,20240805,000000,89.7367,90.3076,84.3125,87.0721,13443114,0
+SPXS.US,D,20240806,000000,86.2156,86.8819,80.8867,84.7882,6401348,0
+SPXS.US,D,20240807,000000,81.6479,86.7866,80.173,86.5964,7087741,0
+SPXS.US,D,20240808,000000,83.8365,84.9605,80.173,80.506,6683315,0
+SPXS.US,D,20240809,000000,81.1721,81.6479,78.8882,79.5543,4625842,0
+SPXS.US,D,20240812,000000,79.0786,80.6012,78.4125,79.4593,5182703,0
+SPXS.US,D,20240813,000000,78.127,78.2193,75.5576,75.5576,4380172,0
+SPXS.US,D,20240814,000000,75.3673,76.5092,74.4157,74.8915,3916586,0
+SPXS.US,D,20240815,000000,72.7028,72.8931,70.9898,71.1803,3045414,0
+SPXS.US,D,20240816,000000,71.8464,71.9415,70.5141,70.7996,3164231,0
+SPXS.US,D,20240819,000000,70.6093,70.9898,68.8011,68.8964,2592275,0
+SPXS.US,D,20240820,000000,68.9915,69.7519,68.3264,69.2769,2557927,0
+SPXS.US,D,20240821,000000,68.8964,69.4673,67.9447,68.5157,3267803,0
+SPXS.US,D,20240822,000000,67.8496,70.6093,67.5641,70.2286,4567274,0
+SPXS.US,D,20240823,000000,69.0867,69.848,67.6592,68.04,4654444,0
+SPXS.US,D,20240826,000000,67.7545,69.1818,67.3739,68.6109,3173710,0
+SPXS.US,D,20240827,000000,69.0867,69.5616,68.1351,68.3255,2473015,0
+SPXS.US,D,20240828,000000,68.4205,70.7044,68.3255,69.5625,3464297,0
+SPXS.US,D,20240829,000000,68.8011,70.0384,67.5641,69.6578,5505730,0
+SPXS.US,D,20240830,000000,68.8011,70.2239,67.5641,67.7545,3577924,0
+SPXS.US,D,20240903,000000,68.9915,72.8931,68.8011,72.0367,5691317,0
+SPXS.US,D,20240904,000000,72.798,72.9883,71.0374,72.4173,5258015,0
+SPXS.US,D,20240905,000000,72.5126,74.0047,71.3705,73.0834,5312739,0
+SPXS.US,D,20240906,000000,72.9883,77.1754,72.3222,76.6995,7869918,0
+SPXS.US,D,20240909,000000,75.0818,75.8431,73.6544,74.2254,5570777,0
+SPXS.US,D,20240910,000000,73.5116,75.5566,73.1786,73.3689,4677343,0
+SPXS.US,D,20240911,000000,73.4642,76.984,70.7053,71.085,6792815,0
+SPXS.US,D,20240912,000000,70.8948,71.8455,69.2294,69.3723,5490119,0
+SPXS.US,D,20240913,000000,69.1818,69.3723,67.9447,68.3255,4578892,0
+SPXS.US,D,20240916,000000,68.5157,69.1818,68.04,68.04,2896615,0
+SPXS.US,D,20240917,000000,67.3739,68.8964,66.8028,68.1351,4865966,0
+SPXS.US,D,20240918,000000,67.8496,68.9915,66.0416,68.8011,6806294,0
+SPXS.US,D,20240919,000000,65.1852,66.327,64.519,65.1852,5926983,0
+SPXS.US,D,20240920,000000,65.7561,66.8028,65.2804,65.7561,3860541,0
+SPXS.US,D,20240923,000000,65.2804,65.7561,64.9949,65.1852,3849546,0
+SPXS.US,D,20240924,000000,65.0337,65.9971,64.6484,64.7446,3419801,0
+SPXS.US,D,20240925,000000,64.8411,65.6118,64.5519,65.1299,2932593,0
+SPXS.US,D,20240926,000000,63.6848,65.3102,63.5884,64.4556,3486974,0
+SPXS.US,D,20240927,000000,64.1665,65.2264,63.8775,64.8411,3326396,0
+SPXS.US,D,20240930,000000,65.2264,65.9971,63.8775,64.0702,4453670,0
+SPXS.US,D,20241001,000000,64.1665,66.6715,64.1665,65.9008,6518396,0
+SPXS.US,D,20241002,000000,66.1898,67.0569,65.4191,65.8044,3628342,0
+SPXS.US,D,20241003,000000,66.3825,66.9606,65.42,66.1898,5163044,0
+SPXS.US,D,20241004,000000,64.6484,66.1898,64.3592,64.5519,5361781,0
+SPXS.US,D,20241007,000000,65.0337,66.6706,64.8411,66.1898,4120791,0
+SPXS.US,D,20241008,000000,65.4191,65.7061,64.1665,64.3592,3642537,0
+SPXS.US,D,20241009,000000,64.3592,64.6484,62.9141,63.1068,3596665,0
+SPXS.US,D,20241010,000000,63.5884,63.9738,63.0104,63.3957,3818499,0
+SPXS.US,D,20241011,000000,63.5884,63.5884,62.1432,62.3359,3696672,0
+SPXS.US,D,20241014,000000,61.8542,62.0469,60.6017,60.9872,2654361,0
+SPXS.US,D,20241015,000000,60.7945,62.7214,60.7462,62.4323,3812269,0
+SPXS.US,D,20241016,000000,62.3359,62.7214,61.3726,61.5653,2822281,0
+SPXS.US,D,20241017,000000,60.409,61.6615,60.409,61.6615,3891999,0
+SPXS.US,D,20241018,000000,61.1799,61.6518,60.698,61.0834,2478543,0
+SPXS.US,D,20241021,000000,61.2761,62.2396,60.8907,61.2761,3729281,0
+SPXS.US,D,20241022,000000,62.2396,62.4217,61.0834,61.3726,3076474,0
+SPXS.US,D,20241023,000000,62.1432,64.3207,61.9505,63.1068,5569608,0
+SPXS.US,D,20241024,000000,62.5286,63.6848,62.5286,62.7214,4245818,0
+SPXS.US,D,20241025,000000,62.1432,63.2995,61.1799,63.0104,4425662,0
+SPXS.US,D,20241028,000000,61.8542,62.5286,61.7578,62.5286,3943960,0
+SPXS.US,D,20241029,000000,62.8177,63.2031,61.7578,62.1432,3663827,0
+SPXS.US,D,20241030,000000,62.2396,63.0094,61.6615,62.7214,3920356,0
+SPXS.US,D,20241031,000000,64.1665,66.5174,64.1665,66.3825,5459194,0
+SPXS.US,D,20241101,000000,65.5153,65.9008,64.0702,65.7081,6732299,0
+SPXS.US,D,20241104,000000,65.7081,66.8642,65.2264,66.2862,5744095,0
+SPXS.US,D,20241105,000000,65.9008,65.9971,63.7811,63.8775,6362538,0
+SPXS.US,D,20241106,000000,59.6383,60.9611,58.7712,59.0602,8918640,0
+SPXS.US,D,20241107,000000,58.4821,58.5785,57.4223,57.7113,5352595,0
+SPXS.US,D,20241108,000000,57.7113,57.7113,56.6516,57.0369,4831069,0
+SPXS.US,D,20241111,000000,56.6034,57.5187,56.5552,57.0369,4527946,0
+SPXS.US,D,20241112,000000,57.0369,58.2894,56.8443,57.5187,5966334,0
+SPXS.US,D,20241113,000000,57.4223,58.0967,56.8443,57.4223,6278768,0
+SPXS.US,D,20241114,000000,57.4223,58.7712,57.326,58.5785,6130789,0
+SPXS.US,D,20241115,000000,59.7828,61.4688,59.5419,60.8907,7210231,0
+SPXS.US,D,20241118,000000,60.7945,61.0834,59.7346,60.12,4734884,0
+SPXS.US,D,20241119,000000,61.2761,61.5653,59.3492,59.6383,5919503,0
+SPXS.US,D,20241120,000000,59.6383,61.3726,59.4456,59.5419,6869819,0
+SPXS.US,D,20241121,000000,58.6747,60.5053,58.1932,58.5785,8788612,0
+SPXS.US,D,20241122,000000,58.6747,58.8675,57.904,58.0967,5196674,0
+SPXS.US,D,20241125,000000,56.9407,58.2894,56.6516,57.7113,5786227,0
+SPXS.US,D,20241126,000000,57.2296,57.5187,56.5552,56.6516,4810131,0
+SPXS.US,D,20241127,000000,56.7479,57.7113,56.7479,57.326,3538309,0
+SPXS.US,D,20241129,000000,57.1333,57.2296,56.0735,56.2662,1961852,0
+SPXS.US,D,20241202,000000,56.2295,56.3625,55.8808,55.9771,3079101,0
+SPXS.US,D,20241203,000000,56.1216,56.4589,55.8808,55.9771,3242962,0
+SPXS.US,D,20241204,000000,55.4954,55.7844,54.9174,55.0137,2625758,0
+SPXS.US,D,20241205,000000,55.0137,55.399,54.7247,55.3028,3802068,0
+SPXS.US,D,20241206,000000,55.1101,55.3028,54.6282,55.0137,3149979,0
+SPXS.US,D,20241209,000000,55.1101,56.0735,55.0137,55.9771,4389759,0
+SPXS.US,D,20241210,000000,55.688,56.6516,55.5917,56.4589,3299208,0
+SPXS.US,D,20241211,000000,55.5917,55.7844,54.9174,55.1101,3127967,0
+SPXS.US,D,20241212,000000,55.4472,56.0735,55.3028,55.9771,5070119,0
+SPXS.US,D,20241213,000000,55.5917,56.5552,55.399,56.1698,5443793,0
+SPXS.US,D,20241216,000000,55.688,55.9771,55.2064,55.4954,4034933,0
+SPXS.US,D,20241217,000000,56.2662,56.6516,55.9771,56.1698,5453926,0
+SPXS.US,D,20241218,000000,56.297,61.3726,55.5917,61.1799,8270741,0
+SPXS.US,D,20241219,000000,59.7346,61.4678,59.1565,61.3726,10040546,0
+SPXS.US,D,20241220,000000,62.2396,62.492,57.8078,59.3492,11922808,0
+SPXS.US,D,20241223,000000,59.3459,60.4143,57.9918,58.1803,8399029,0
+SPXS.US,D,20241224,000000,57.8889,58.0812,56.3348,56.3348,3579492,0
+SPXS.US,D,20241226,000000,56.8691,57.3061,56.0435,56.3348,5326939,0
+SPXS.US,D,20241227,000000,57.5975,59.4429,57.4033,58.2774,8410859,0
+SPXS.US,D,20241230,000000,60.3171,61.3856,59.1516,60.22,7958504,0
+SPXS.US,D,20241231,000000,59.7829,61.4826,59.5402,60.997,8862657,0
+SPXS.US,D,20250102,000000,59.9285,62.7443,59.3459,61.4826,12754376,0
+SPXS.US,D,20250103,000000,60.6085,60.997,59.0544,59.2487,6216387,0
+SPXS.US,D,20250106,000000,57.9861,58.7631,56.9177,58.2774,9053038,0
+SPXS.US,D,20250107,000000,57.6451,60.8028,57.5975,60.22,9971042,0
+SPXS.US,D,20250108,000000,60.3122,61.3856,59.7344,60.0258,8206949,0
+SPXS.US,D,20250110,000000,61.2885,63.5214,61.1913,62.7453,9653028,0
+SPXS.US,D,20250113,000000,64.445,64.5908,62.454,62.454,9341496,0
+SPXS.US,D,20250114,000000,61.6769,63.6195,61.4944,62.454,9633608,0
+SPXS.US,D,20250115,000000,59.7344,60.2191,58.6659,58.9574,8344865,0
+SPXS.US,D,20250116,000000,58.5688,59.6372,58.5688,59.4429,8142627,0
+SPXS.US,D,20250117,000000,57.8889,58.3745,57.209,57.6947,5443779,0
+SPXS.US,D,20250121,000000,56.8204,57.4994,56.1406,56.1406,5443947,0
+SPXS.US,D,20250122,000000,55.3636,55.5577,54.8779,55.2664,4721506,0
+SPXS.US,D,20250123,000000,55.4607,55.5577,54.3923,54.3923,3793552,0
+SPXS.US,D,20250124,000000,54.3923,55.2664,54.1659,54.8779,4372123,0
+SPXS.US,D,20250127,000000,58.5688,58.5688,57.1119,57.1119,10821392,0
+SPXS.US,D,20250128,000000,56.9177,57.8889,55.5577,55.752,4954075,0
+SPXS.US,D,20250129,000000,56.1406,57.3061,55.9463,56.5291,7296417,0
+SPXS.US,D,20250130,000000,55.9463,56.9177,55.2664,55.752,5982523,0
+SPXS.US,D,20250131,000000,55.0722,56.9177,54.3923,56.6262,8360141,0
+SPXS.US,D,20250203,000000,59.3361,59.9285,57.1128,57.8889,9445939,0
+SPXS.US,D,20250204,000000,57.8889,58.0822,56.5291,56.6262,6440684,0
+SPXS.US,D,20250205,000000,57.0634,57.646,56.0435,56.0435,5179545,0
+SPXS.US,D,20250206,000000,55.5577,56.5281,55.4607,55.4607,5116067,0
+SPXS.US,D,20250207,000000,55.3636,57.3061,55.0722,57.1119,8336699,0
+SPXS.US,D,20250210,000000,56.1406,56.6253,55.752,55.9463,3583940,0
+SPXS.US,D,20250211,000000,56.6262,56.7234,55.655,55.8493,3418215,0
+SPXS.US,D,20250212,000000,57.5975,57.7908,56.0435,56.3348,5628401,0
+SPXS.US,D,20250213,000000,56.092,56.5291,54.5865,54.5865,4836336,0
+SPXS.US,D,20250214,000000,54.6836,54.975,54.3923,54.6836,3850939,0
+SPXS.US,D,20250218,000000,54.3923,55.1693,54.2952,54.2952,4241379,0
+SPXS.US,D,20250219,000000,54.7322,54.8779,53.9066,53.9066,3242544,0
+SPXS.US,D,20250220,000000,54.3436,55.5577,54.2952,54.5865,5188181,0
+SPXS.US,D,20250221,000000,54.7807,57.6947,54.7807,57.5975,6736942,0
+SPXS.US,D,20250224,000000,56.9177,58.5688,56.6262,58.3745,8652542,0
+SPXS.US,D,20250225,000000,58.3745,60.7056,58.1803,59.2487,9862163,0
+SPXS.US,D,20250226,000000,58.7631,60.0258,57.6947,59.3459,9876926,0
+SPXS.US,D,20250227,000000,58.4717,62.2597,58.1803,62.1626,9779005,0
+SPXS.US,D,20250228,000000,62.0169,63.0368,59.1001,59.3459,10095451,0
+SPXS.US,D,20250303,000000,58.6659,63.6195,58.3745,62.3568,12187074,0
+SPXS.US,D,20250304,000000,63.7167,66.1449,61.8712,64.688,11451473,0
+SPXS.US,D,20250305,000000,64.7851,65.9506,61.9683,62.6483,11615223,0
+SPXS.US,D,20250306,000000,65.0765,66.8248,63.5234,65.9506,10128295,0
+SPXS.US,D,20250307,000000,66.7276,68.5633,64.4937,64.9793,12499531,0
+SPXS.US,D,20250310,000000,67.8446,71.8755,67.1327,70.1272,10819932,0
+SPXS.US,D,20250311,000000,70.71,73.4781,69.3501,71.9726,11062106,0
+SPXS.US,D,20250312,000000,69.5443,72.9439,69.253,70.9042,10782578,0
+SPXS.US,D,20250313,000000,71.0984,74.4008,70.807,73.8181,8742415,0
+SPXS.US,D,20250314,000000,71.9726,72.1668,68.8645,69.3501,8354897,0
+SPXS.US,D,20250317,000000,69.3501,69.5433,66.7276,67.7961,8454160,0
+SPXS.US,D,20250318,000000,68.6217,70.71,68.509,70.03,9752267,0
+SPXS.US,D,20250319,000000,69.253,69.7386,66.242,67.7961,8334894,0
+SPXS.US,D,20250320,000000,69.1558,69.3501,66.4362,68.2816,7727822,0
+SPXS.US,D,20250321,000000,70.1272,70.5157,68.0379,68.2816,8386134,0
+SPXS.US,D,20250324,000000,65.8534,66.1449,64.344,64.7851,5697929,0
+SPXS.US,D,20250325,000000,64.3346,64.9248,63.9411,64.3346,4587621,0
+SPXS.US,D,20250326,000000,64.3396,67.089,64.0395,66.5971,8319958,0
+SPXS.US,D,20250327,000000,67.1873,67.9743,65.8102,67.089,8883507,0
+SPXS.US,D,20250328,000000,67.876,71.6141,67.5809,71.3189,8250567,0
+SPXS.US,D,20250331,000000,73.6799,74.7619,69.45,70.0402,11600833,0
+SPXS.US,D,20250401,000000,70.7287,72.2043,68.663,69.3515,11279956,0
+SPXS.US,D,20250402,000000,71.6141,71.7125,67.089,68.0728,10775270,0
+SPXS.US,D,20250403,000000,75.2046,78.1065,74.0733,77.9099,11073008,0
+SPXS.US,D,20250404,000000,84.0088,92.0752,83.1235,91.8785,13312167,0
+SPXS.US,D,20250407,000000,100.929,104.96,82.3365,92.272,14636639,0
+SPXS.US,D,20250408,000000,82.9268,101.027,81.3528,96.797,12358699,0
+SPXS.US,D,20250409,000000,98.7645,99.0593,67.8907,69.6466,16989903,0
+SPXS.US,D,20250410,000000,73.7782,82.4339,73.2874,76.631,8743132,0
+SPXS.US,D,20250411,000000,77.5163,78.746,71.6141,72.6961,9332197,0
+SPXS.US,D,20250414,000000,68.5645,72.7945,68.4702,70.7287,8282363,0
+SPXS.US,D,20250415,000000,70.4336,71.6141,69.0564,71.2206,6810216,0
+SPXS.US,D,20250416,000000,73.6799,78.205,72.3027,75.9424,8822902,0
+SPXS.US,D,20250417,000000,75.3522,77.0245,73.7782,76.0408,8528762,0
+SPXS.US,D,20250421,000000,78.205,83.7137,77.9403,81.2545,11228334,0
+SPXS.US,D,20250422,000000,78.3033,78.8512,74.0733,75.1554,8477328,0
+SPXS.US,D,20250423,000000,69.45,72.2289,67.3841,71.5157,7615604,0
+SPXS.US,D,20250424,000000,71.1222,71.6141,66.8922,67.089,6202841,0
+SPXS.US,D,20250425,000000,67.1873,68.2694,65.6135,65.7118,7971848,0
+SPXS.US,D,20250428,000000,65.5151,67.7777,64.7281,65.7118,7922214,0
+SPXS.US,D,20250429,000000,66.4004,66.5971,64.1379,64.5314,7523786,0
+SPXS.US,D,20250430,000000,66.8922,69.0554,63.7444,64.6297,9634929,0
+SPXS.US,D,20250501,000000,62.4656,63.3509,61.1867,63.1542,8578289,0
+SPXS.US,D,20250502,000000,61.0884,61.8754,59.8095,60.3998,8261340,0
+SPXS.US,D,20250505,000000,61.8527,62.0721,60.4982,61.3835,6294824,0
+SPXS.US,D,20250506,000000,63.3509,63.646,61.5802,62.9574,8095248,0
+SPXS.US,D,20250507,000000,62.6131,64.0395,61.3835,62.2688,8271393,0
+SPXS.US,D,20250508,000000,60.8916,62.1212,59.2193,60.99,8416402,0
+SPXS.US,D,20250509,000000,60.5965,61.8754,60.3014,61.2851,7068821,0
+SPXS.US,D,20250512,000000,55.7272,57.2519,55.2845,55.2845,8648061,0
+SPXS.US,D,20250513,000000,55.0877,55.3828,53.5138,54.1041,6094269,0
+SPXS.US,D,20250514,000000,53.9073,54.5959,53.6122,54.0056,6428294,0
+SPXS.US,D,20250515,000000,54.5959,54.6943,53.1203,53.2187,6378989,0
+SPXS.US,D,20250516,000000,53.0711,53.6122,52.235,52.235,4994639,0
+SPXS.US,D,20250519,000000,54.0056,54.0056,51.9399,52.0382,6202262,0
+SPXS.US,D,20250520,000000,52.6285,53.6122,52.3334,52.6285,5191500,0
+SPXS.US,D,20250521,000000,53.9073,55.6779,52.8252,55.2845,9889896,0
+SPXS.US,D,20250522,000000,55.4911,55.8747,54.3008,55.2845,9083230,0
+SPXS.US,D,20250523,000000,57.547,57.6454,55.7764,56.5634,10173169,0
+SPXS.US,D,20250527,000000,54.5959,55.0877,53.022,53.1203,5349045,0
+SPXS.US,D,20250528,000000,52.9236,54.2024,52.6285,54.0056,5691308,0
+SPXS.US,D,20250529,000000,52.5301,54.4975,52.5301,53.4154,8314833,0
+SPXS.US,D,20250530,000000,53.7893,55.3828,53.2187,53.6122,9193257,0
+SPXS.US,D,20250602,000000,54.1041,54.891,52.7269,52.7269,6538761,0
+SPXS.US,D,20250603,000000,52.8744,53.022,51.6448,51.8415,4754390,0
+SPXS.US,D,20250604,000000,51.6939,52.1366,51.448,51.9399,4162393,0
+SPXS.US,D,20250605,000000,51.5464,53.3171,51.2513,52.8252,7571046,0
+SPXS.US,D,20250606,000000,51.3497,51.8415,50.7594,51.1529,7217968,0
+SPXS.US,D,20250609,000000,51.1037,51.448,50.6611,51.0545,4278139,0
+SPXS.US,D,20250610,000000,50.9562,51.2513,50.1692,50.1692,4144846,0
+SPXS.US,D,20250611,000000,49.9724,51.2513,49.7757,50.6611,7507469,0
+SPXS.US,D,20250612,000000,50.9562,51.1529,50.0708,50.0708,5701785,0
+SPXS.US,D,20250613,000000,51.448,52.235,50.6611,51.9399,9641900,0
+SPXS.US,D,20250616,000000,50.9562,51.0536,49.9724,50.4643,5311228,0
+SPXS.US,D,20250617,000000,51.0545,51.9399,50.6611,51.6448,6086287,0
+SPXS.US,D,20250618,000000,51.5464,52.0382,50.7594,51.8415,6635885,0
+SPXS.US,D,20250620,000000,51.1529,52.6285,50.8578,52.3334,7237244,0
+SPXS.US,D,20250623,000000,52.1347,52.9236,50.5627,50.6611,8110279,0
+SPXS.US,D,20250624,000000,49.6133,49.9104,48.7221,49.0192,4397157,0
+SPXS.US,D,20250625,000000,48.7716,49.3935,48.623,48.9201,3752333,0
+SPXS.US,D,20250626,000000,48.524,48.7221,47.7318,47.9298,4072057,0
+SPXS.US,D,20250627,000000,47.6328,48.1279,46.8405,47.1376,5784201,0
+SPXS.US,D,20250630,000000,46.6425,47.1871,46.2464,46.4444,4706045,0
+SPXS.US,D,20250701,000000,46.89,47.1376,46.3454,46.6425,4984859,0
+SPXS.US,D,20250702,000000,46.7415,46.9396,45.9493,45.9493,2774992,0
+SPXS.US,D,20250703,000000,45.5532,45.6522,44.7609,44.959,2658161,0
+SPXS.US,D,20250707,000000,45.4541,46.6425,45.2561,46.0483,5274963,0
+SPXS.US,D,20250708,000000,45.8998,46.3454,45.7512,46.1473,4030114,0
+SPXS.US,D,20250709,000000,45.5532,46.0483,45.157,45.2561,4500793,0
+SPXS.US,D,20250710,000000,45.2561,45.5532,44.6619,44.86,2482367,0
+SPXS.US,D,20250711,000000,45.6522,45.9493,45.157,45.5532,3926202,0
+SPXS.US,D,20250714,000000,45.5532,45.9493,45.157,45.157,3723815,0
+SPXS.US,D,20250715,000000,44.6619,45.8502,44.5629,45.8502,5197706,0
+SPXS.US,D,20250716,000000,45.5532,46.7415,45.2561,45.4541,7101952,0
+SPXS.US,D,20250717,000000,45.4046,45.4541,44.4638,44.5629,5053399,0
+SPXS.US,D,20250718,000000,44.3648,45.058,44.3648,44.7609,4602129,0
+SPXS.US,D,20250721,000000,44.5619,44.6619,43.9687,44.4638,4192763,0
+SPXS.US,D,20250722,000000,44.4638,45.157,44.3648,44.4638,3963305,0
+SPXS.US,D,20250723,000000,43.8697,44.3648,43.3745,43.3745,4822692,0
+SPXS.US,D,20250724,000000,43.2755,43.4736,42.9784,43.3745,4710399,0
+SPXS.US,D,20250725,000000,43.2755,43.3745,42.7804,42.8794,3366906,0
+SPXS.US,D,20250728,000000,42.8794,43.2755,42.6813,42.9784,4215101,0
+SPXS.US,D,20250729,000000,42.6813,43.4736,42.5823,43.2755,5489943,0
+SPXS.US,D,20250730,000000,43.2636,44.1668,42.7804,43.4736,7388620,0
+SPXS.US,D,20250731,000000,42.4833,44.2658,42.3842,44.0677,9102357,0
+SPXS.US,D,20250801,000000,45.2561,46.7415,45.2561,46.1473,11555165,0
+SPXS.US,D,20250804,000000,45.3551,45.4541,44.1668,44.2658,5972739,0
+SPXS.US,D,20250805,000000,43.9687,45.058,43.8697,44.7609,8709634,0
+SPXS.US,D,20250806,000000,44.6124,44.86,43.6716,43.8697,6575465,0
+SPXS.US,D,20250807,000000,43.0774,44.6619,42.9784,43.9687,8923628,0
+SPXS.US,D,20250808,000000,43.5726,43.7706,42.8794,42.9784,5007193,0
+SPXS.US,D,20250811,000000,42.9556,43.5726,42.6813,43.3745,3940040,0
+SPXS.US,D,20250812,000000,42.7903,43.1765,41.8891,41.8891,4479611,0
+SPXS.US,D,20250813,000000,41.493,41.9881,41.1959,41.493,3813015,0
+SPXS.US,D,20250814,000000,41.8891,41.9881,41.394,41.493,4242811,0
+SPXS.US,D,20250815,000000,41.2949,42.0872,41.2949,41.8891,4020237,0
+SPXS.US,D,20250818,000000,41.9881,42.0872,41.7901,41.8891,2665326,0
+SPXS.US,D,20250819,000000,41.9881,42.8794,41.691,42.5823,4392001,0
+SPXS.US,D,20250820,000000,42.6813,44.0677,42.6813,42.9784,6887615,0
+SPXS.US,D,20250821,000000,43.3735,43.8697,42.9784,43.5726,5167486,0
+SPXS.US,D,20250822,000000,43.127,43.1775,41.2949,41.493,6496849,0
+SPXS.US,D,20250825,000000,41.8891,42.1862,41.592,42.0872,2596644,0
+SPXS.US,D,20250826,000000,42.2357,42.3842,41.493,41.592,3593018,0
+SPXS.US,D,20250827,000000,41.7406,41.7901,41.1959,41.2949,2624191,0
+SPXS.US,D,20250828,000000,41.1969,41.592,40.7998,40.8988,2893653,0
+SPXS.US,D,20250829,000000,41.2454,42.0872,41.1959,41.691,4258003,0
+SPXS.US,D,20250902,000000,43.2755,43.7706,42.5823,42.6813,5122469,0
+SPXS.US,D,20250903,000000,42.1862,42.6813,41.8891,41.9881,4979689,0
+SPXS.US,D,20250904,000000,41.8891,42.0872,40.9978,40.9978,3778339,0
+SPXS.US,D,20250905,000000,40.6017,42.1862,40.4037,41.493,7647121,0
+SPXS.US,D,20250908,000000,41.0969,41.394,40.8988,41.0969,3176483,0
+SPXS.US,D,20250909,000000,41.0969,41.493,40.7008,40.7998,2839317,0
+SPXS.US,D,20250910,000000,40.2056,40.7998,40.0076,40.4037,4602240,0
+SPXS.US,D,20250911,000000,40.1066,40.3046,39.4134,39.5124,3167537,0
+SPXS.US,D,20250912,000000,39.6114,39.7105,39.3144,39.5124,2604519,0
+SPXS.US,D,20250915,000000,39.2153,39.3144,38.9182,39.0173,2396565,0
+SPXS.US,D,20250916,000000,39.0064,39.3144,38.8192,39.1163,2059575,0
+SPXS.US,D,20250917,000000,39.2153,40.2056,38.9182,39.4134,5372485,0
+SPXS.US,D,20250918,000000,38.8192,39.2153,38.3241,38.8192,3659069,0
+SPXS.US,D,20250919,000000,38.5221,38.9182,38.126,38.225,2805233,0
+SPXS.US,D,20250922,000000,38.5221,38.6212,37.6309,37.7299,2985332,0
+SPXS.US,D,20250923,000000,37.8,38.6,37.7,38.4,2929084,0
+SPXS.US,D,20250924,000000,38.2,39,38.101,38.7,2599722,0
+SPXS.US,D,20250925,000000,39.4,40,39.1,39.3,5102117,0
+SPXS.US,D,20250926,000000,39.2,39.4,38.6,38.7,3873972,0
+SPXS.US,D,20250929,000000,38.28,38.72,38.12,38.4,6611293,0
+SPXS.US,D,20250930,000000,38.55,38.78,37.905,37.99,3596856,0
+SPXS.US,D,20251001,000000,38.5,38.53,37.45,37.59,4185516,0
+SPXS.US,D,20251002,000000,37.28,37.91,37.271,37.5,2772386,0
+SPXS.US,D,20251003,000000,37.42,37.725,36.97,37.55,5193751,0
+SPXS.US,D,20251006,000000,37.17,37.52,37.02,37.16,3102924,0
+SPXS.US,D,20251007,000000,37.025,37.835,36.95,37.58,4336313,0
+SPXS.US,D,20251008,000000,37.43,37.56,36.92,36.94,3175099,0
+SPXS.US,D,20251009,000000,36.89,37.6,36.83,37.28,3618151,0
+SPXS.US,D,20251010,000000,37.16,40.38,36.87,40.34,10036552,0
+SPXS.US,D,20251013,000000,38.94,39.11,38.21,38.5,6179030,0
+SPXS.US,D,20251014,000000,39.53,40.23,38.035,38.66,7833877,0
+SPXS.US,D,20251015,000000,37.875,39.25,37.275,38.17,5466630,0
+SPXS.US,D,20251016,000000,37.89,39.56,37.565,38.95,6888606,0
+SPXS.US,D,20251017,000000,39.21,39.45,38.12,38.35,6615688,0
+SPXS.US,D,20251020,000000,37.86,37.865,37.0116,37.18,3284953,0
+SPXS.US,D,20251021,000000,37.16,37.39,36.9156,37.18,3189489,0
+SPXS.US,D,20251022,000000,37.085,38.53,37.08,37.78,5346075,0
+SPXS.US,D,20251023,000000,37.75,37.8,36.9667,37.15,4062544,0
+SPXS.US,D,20251024,000000,36.4,36.53,36.06,36.29,4614458,0
+SPXS.US,D,20251027,000000,35.4,35.5,34.955,35,4098673,0
+SPXS.US,D,20251028,000000,34.73,35.075,34.4501,34.73,3828887,0
+SPXS.US,D,20251029,000000,34.49,35.38,34.35,34.71,6294839,0
+SPXS.US,D,20251030,000000,35.2598,35.86,34.935,35.85,6382573,0
+SPXS.US,D,20251031,000000,35.0689,35.97,35.05,35.55,6941205,0
+SPXS.US,D,20251103,000000,35.01,35.91,35,35.36,4188632,0
+SPXS.US,D,20251104,000000,36.52,36.7552,35.925,36.64,5521753,0
+SPXS.US,D,20251105,000000,36.71,36.84,35.7455,36.29,4839096,0
+SPXS.US,D,20251106,000000,36.48,37.725,36.33,37.47,6886780,0
+SPXS.US,D,20251107,000000,37.92,39.0456,37.38,37.4,8972060,0
+SPXS.US,D,20251110,000000,36.365,36.73,35.54,35.67,5466072,0
+SPXS.US,D,20251111,000000,35.92,36.11,35.35,35.44,4471610,0
+SPXS.US,D,20251112,000000,35.17,35.77,35.15,35.4,5901061,0
+SPXS.US,D,20251113,000000,35.86,37.4099,35.8037,37.17,13786571,0
+SPXS.US,D,20251114,000000,38.33,38.6799,36.61,37.24,12354960,0
+SPXS.US,D,20251117,000000,37.635,38.88,36.96,38.28,15819598,0
+SPXS.US,D,20251118,000000,38.94,40.01,38.41,39.25,14698801,0
+SPXS.US,D,20251119,000000,39.17,39.53,38,38.83,10315567,0
+SPXS.US,D,20251120,000000,37.045,40.74,36.58,40.63,23359780,0
+SPXS.US,D,20251121,000000,40.241,41.005,38.44,39.45,18535836,0
+SPXS.US,D,20251124,000000,38.835,39.025,37.5,37.75,8819304,0
+SPXS.US,D,20251125,000000,37.77,38.475,36.49,36.69,8657998,0
+SPXS.US,D,20251126,000000,36.29,36.43,35.64,35.96,6335436,0
+SPXS.US,D,20251128,000000,35.825,35.87,35.375,35.41,2913267,0
+SPXS.US,D,20251201,000000,36.14,36.1555,35.49,35.9,6620448,0
+SPXS.US,D,20251202,000000,35.6783,36.0799,35.365,35.74,4730710,0
+SPXS.US,D,20251203,000000,35.9,36.035,35.2155,35.37,5349188,0
+SPXS.US,D,20251204,000000,35.17,35.7701,35.16,35.3,4558678,0
+SPXS.US,D,20251205,000000,35.19,35.325,34.745,35.16,4647530,0
+SPXS.US,D,20251208,000000,35.04,35.8,35.03,35.49,4689004,0
+SPXS.US,D,20251209,000000,35.58,35.66,35.23,35.58,4748715,0
+SPXS.US,D,20251210,000000,35.69,35.8714,34.6899,34.9,6738664,0
+SPXS.US,D,20251211,000000,35.29,35.735,34.65,34.67,10138920,0
+SPXS.US,D,20251212,000000,34.87,36.22,34.76,35.83,11846651,0
+SPXS.US,D,20251215,000000,35.22,36.245,35.22,36.01,6528236,0
+SPXS.US,D,20251216,000000,36.27,36.94,35.98,36.32,8810586,0
+SPXS.US,D,20251217,000000,36.18,37.57,36.09,37.55,8098056,0
+SPXS.US,D,20251218,000000,36.51,36.9566,35.99,36.71,10315382,0
+SPXS.US,D,20251219,000000,36.4,36.41,35.664,35.74,6785854,0
+SPXS.US,D,20251222,000000,35.22,35.424,35.01,35.09,4001612,0
+SPXS.US,D,20251223,000000,35.055,35.06,34.4045,34.43,5601536,0
+SPXS.US,D,20251224,000000,34.47,34.485,34.035,34.11,4097620,0
+SPXS.US,D,20251226,000000,34.1,34.3,33.96,34.15,3282000,0
+SPXS.US,D,20251229,000000,34.575,34.7901,34.335,34.52,4332334,0
+SPXS.US,D,20251230,000000,34.605,34.74,34.44,34.66,2715710,0
+SPXS.US,D,20251231,000000,34.675,35.4955,34.65,35.47,4460597,0
+SPXS.US,D,20260102,000000,34.925,35.84,34.74,35.32,9176283,0
+SPXS.US,D,20260105,000000,34.81,34.825,34.365,34.63,6397373,0
+SPXS.US,D,20260106,000000,34.62,34.6346,33.95,34.02,6356753,0
+SPXS.US,D,20260107,000000,33.99,34.4,33.72,34.36,6631557,0
+SPXS.US,D,20260108,000000,34.5,34.695,34.23,34.39,6354497,0
+SPXS.US,D,20260109,000000,34.27,34.48,33.5745,33.75,6260887,0
+SPXS.US,D,20260112,000000,34.26,34.27,33.475,33.6,5606029,0
+SPXS.US,D,20260113,000000,33.58,34.16,33.4801,33.81,8105840,0
+SPXS.US,D,20260114,000000,34.24,34.95,34.135,34.33,8455687,0
+SPXS.US,D,20260115,000000,33.72,34.21,33.585,34.07,6897799,0
+SPXS.US,D,20260116,000000,33.915,34.43,33.83,34.22,7277046,0
+SPXS.US,D,20260120,000000,35.73,36.46,35.24,36.31,9627940,0
+SPXS.US,D,20260121,000000,35.99,36.23,34.52,35.06,14675018,0
+SPXS.US,D,20260122,000000,34.395,34.84,34.2,34.53,10316174,0
+SPXS.US,D,20260123,000000,34.71,34.84,34.275,34.54,7115574,0
+SPXS.US,D,20260126,000000,34.36,34.44,33.81,34.02,6310127,0
+SPXS.US,D,20260127,000000,33.82,33.91,33.475,33.61,5389176,0
+SPXS.US,D,20260128,000000,33.415,33.865,33.29,33.63,8599962,0
+SPXS.US,D,20260129,000000,33.53,35.19,33.44,33.86,10957165,0
+SPXS.US,D,20260130,000000,34.22,34.9,33.87,34.21,14164763,0
+SPXS.US,D,20260202,000000,34.57,34.6,33.48,33.69,6773643,0
+SPXS.US,D,20260203,000000,33.61,35.3788,33.49,34.59,8998173,0
+SPXS.US,D,20260204,000000,34.48,35.76,34.3014,35.09,13642720,0
+SPXS.US,D,20260205,000000,35.93,36.705,35.495,36.44,15267033,0
+SPXS.US,D,20260206,000000,35.85,35.93,34.1001,34.36,11856286,0
+SPXS.US,D,20260209,000000,34.55,34.72,33.6,33.89,7591593,0
+SPXS.US,D,20260210,000000,33.75,34.23,33.52,34.17,6251383,0
+SPXS.US,D,20260211,000000,33.54,34.61,33.435,34.2,10127924,0
+SPXS.US,D,20260212,000000,33.88,35.935,33.715,35.81,13129227,0
+SPXS.US,D,20260213,000000,35.8,36.45,35.07,35.8,16265895,0
+SPXS.US,D,20260217,000000,36.0501,36.7399,35.3,35.63,11697203,0
+SPXS.US,D,20260218,000000,35.45,35.64,34.65,35.1,8880355,0
diff --git a/daily/us/nyse etfs/2/spyg.us.txt b/daily/us/nyse etfs/2/spyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c643061e3c79d0125e3678357661b3c97c67f3d5
--- /dev/null
+++ b/daily/us/nyse etfs/2/spyg.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYG.US,D,20050225,000000,9.96921,10.0209,9.96921,10.012,88350.055280141,0
+SPYG.US,D,20050228,000000,9.97621,9.99307,9.90255,9.93936,40629.910191734,0
+SPYG.US,D,20050301,000000,10.005,10.012,9.97621,10.012,20794.337384416,0
+SPYG.US,D,20050302,000000,9.9802,10.0528,9.96424,10.017,37323.478893356,0
+SPYG.US,D,20050303,000000,10.0259,10.0259,9.9712,9.99905,26467.53029607,0
+SPYG.US,D,20050304,000000,10.0339,10.0767,10.0319,10.0548,23614.351434036,0
+SPYG.US,D,20050307,000000,10.0866,10.1473,10.0498,10.0906,1262755.2576855,0
+SPYG.US,D,20050308,000000,10.0976,10.1105,10.0528,10.0528,287225.36541449,0
+SPYG.US,D,20050309,000000,10.0011,10.0568,9.99806,9.99905,36847.111587754,0
+SPYG.US,D,20050310,000000,10.017,10.0269,9.95628,9.99905,10858.963580234,0
+SPYG.US,D,20050311,000000,10.003,10.003,9.91946,9.92344,35433.084585683,0
+SPYG.US,D,20050314,000000,9.94135,9.94135,9.89757,9.9324,9436.8966236367,0
+SPYG.US,D,20050315,000000,9.96921,9.97721,9.88463,9.89657,17953.218454169,0
+SPYG.US,D,20050316,000000,9.85478,9.85876,9.78314,9.81697,68488.352620616,0
+SPYG.US,D,20050317,000000,9.83488,9.83488,9.811,9.82294,11335.330885836,0
+SPYG.US,D,20050318,000000,9.75528,9.88961,9.63687,9.68961,22203.33941491,0
+SPYG.US,D,20050321,000000,9.74931,9.7523,9.68961,9.72842,33068.332961037,0
+SPYG.US,D,20050322,000000,9.74533,9.75528,9.66075,9.66075,51960.216105992,0
+SPYG.US,D,20050323,000000,9.63388,9.68961,9.63388,9.68265,63786.989212164,0
+SPYG.US,D,20050324,000000,9.70155,9.73936,9.68761,9.68761,33546.710255271,0
+SPYG.US,D,20050328,000000,9.70354,9.73836,9.70155,9.7304,27881.557298141,0
+SPYG.US,D,20050329,000000,9.69657,9.74533,9.65478,9.65478,48189.4774338,0
+SPYG.US,D,20050330,000000,9.69657,9.77419,9.69159,9.77419,13696.062533218,0
+SPYG.US,D,20050331,000000,9.75528,9.75528,9.69159,9.69856,17953.218454169,0
+SPYG.US,D,20050401,000000,9.71448,9.76722,9.56025,9.56025,9436.8966236367,0
+SPYG.US,D,20050404,000000,9.58015,9.70354,9.56324,9.70155,43461.984173141,0
+SPYG.US,D,20050405,000000,9.76921,9.76921,9.68961,9.71249,50076.856758527,0
+SPYG.US,D,20050406,000000,9.71448,9.7911,9.71448,9.7304,17009.528791805,0
+SPYG.US,D,20050407,000000,9.7314,9.78115,9.7314,9.77617,8498.2319328511,0
+SPYG.US,D,20050408,000000,9.82095,9.82095,9.69359,9.69856,26919.777738097,0
+SPYG.US,D,20050411,000000,9.69359,9.70851,9.66971,9.70155,12281.030536831,0
+SPYG.US,D,20050412,000000,9.62095,9.73438,9.612,9.73438,19373.275422135,0
+SPYG.US,D,20050413,000000,9.70851,9.71448,9.60503,9.64284,10858.963580234,0
+SPYG.US,D,20050414,000000,9.66373,9.66373,9.54035,9.54035,170071.16805447,0
+SPYG.US,D,20050415,000000,9.44274,9.53836,9.43975,9.43975,93540.850920299,0
+SPYG.US,D,20050418,000000,9.36593,9.4306,9.36593,9.39209,65199.006225605,0
+SPYG.US,D,20050419,000000,9.40204,9.43975,9.40204,9.41796,13696.062533218,0
+SPYG.US,D,20050420,000000,9.39707,9.4507,9.33219,9.33219,11822.753128909,0
+SPYG.US,D,20050421,000000,9.46473,9.53338,9.42463,9.53338,27387.100094859,0
+SPYG.US,D,20050422,000000,9.52542,9.52542,9.39508,9.39508,21743.052018358,0
+SPYG.US,D,20050425,000000,9.52542,9.52542,9.47369,9.49558,48189.4774338,0
+SPYG.US,D,20050426,000000,9.51249,9.53438,9.4507,9.4507,29291.564322952,0
+SPYG.US,D,20050427,000000,9.39508,9.48861,9.36951,9.47866,19373.275422135,0
+SPYG.US,D,20050428,000000,9.4507,9.4507,9.40204,9.41308,15118.129489815,0
+SPYG.US,D,20050429,000000,9.48363,9.48363,9.35109,9.4091,13696.062533218,0
+SPYG.US,D,20050502,000000,9.55826,9.55826,9.52542,9.53637,45826.735797786,0
+SPYG.US,D,20050503,000000,9.53438,9.60503,9.53438,9.55826,40629.910191734,0
+SPYG.US,D,20050504,000000,9.63886,9.68761,9.61498,9.67468,32593.975644067,0
+SPYG.US,D,20050505,000000,9.69956,9.71249,9.64284,9.67667,76530.317134178,0
+SPYG.US,D,20050506,000000,9.71448,9.71448,9.66075,9.67169,14181.474787661,0
+SPYG.US,D,20050509,000000,9.67169,9.7105,9.64582,9.7105,54327.982713583,0
+SPYG.US,D,20050510,000000,9.63886,9.65478,9.60105,9.60105,70384.776894185,0
+SPYG.US,D,20050511,000000,9.6518,9.67667,9.59607,9.67667,84561.226710268,0
+SPYG.US,D,20050512,000000,9.67667,9.68761,9.60702,9.61,12756.392848117,0
+SPYG.US,D,20050513,000000,9.65279,9.68065,9.55826,9.62095,87399.330657568,0
+SPYG.US,D,20050516,000000,9.67867,9.70652,9.65876,9.70652,4720.4583004496,0
+SPYG.US,D,20050517,000000,9.71448,9.76224,9.67269,9.76224,36386.824191202,0
+SPYG.US,D,20050518,000000,9.81697,9.88961,9.78811,9.85876,14643.772172845,0
+SPYG.US,D,20050519,000000,9.87767,9.90155,9.87767,9.90155,42513.269539199,0
+SPYG.US,D,20050520,000000,9.87568,9.91349,9.87568,9.91349,16535.171474834,0
+SPYG.US,D,20050523,000000,9.92742,9.9822,9.91747,9.9822,37795.826221696,0
+SPYG.US,D,20050524,000000,9.9304,9.94632,9.9304,9.94632,8985.654175925,0
+SPYG.US,D,20050525,000000,9.92145,9.93936,9.89359,9.92344,53379.268079642,0
+SPYG.US,D,20050526,000000,9.94832,10.007,9.94832,9.99307,17479.866131513,0
+SPYG.US,D,20050527,000000,10.007,10.0229,9.99008,10.019,12756.392848117,0
+SPYG.US,D,20050531,000000,10.0229,10.0229,9.96125,9.9712,7081.1899478322,0
+SPYG.US,D,20050601,000000,9.9712,10.0637,9.9712,10.012,8041.9645135613,0
+SPYG.US,D,20050602,000000,10.0409,10.0488,10.0409,10.0488,2835.0889643535,0
+SPYG.US,D,20050603,000000,10.0339,10.0747,9.97418,9.97418,22672.671760303,0
+SPYG.US,D,20050606,000000,9.99008,9.99008,9.93936,9.98409,24562.061073661,0
+SPYG.US,D,20050607,000000,10.007,10.0747,9.96424,9.96424,43941.366461689,0
+SPYG.US,D,20050608,000000,9.9802,9.9802,9.93638,9.93638,38266.163561405,0
+SPYG.US,D,20050609,000000,9.89757,9.99307,9.89757,9.99307,35900.406942444,0
+SPYG.US,D,20050610,000000,9.99008,9.99008,9.89757,9.92841,43461.984173141,0
+SPYG.US,D,20050613,000000,9.89757,9.98808,9.89757,9.94135,8498.2319328511,0
+SPYG.US,D,20050614,000000,9.91747,9.9802,9.91051,9.97721,17953.218454169,0
+SPYG.US,D,20050615,000000,9.96622,9.96921,9.90752,9.90752,2365.7566189607,0
+SPYG.US,D,20050616,000000,9.93638,10.0269,9.93638,10.0269,25970.05810984,0
+SPYG.US,D,20050617,000000,10.0458,10.0458,9.98609,10.0229,46283.003217075,0
+SPYG.US,D,20050620,000000,9.96921,10.0498,9.96921,10.0339,22203.33941491,0
+SPYG.US,D,20050621,000000,9.99307,10.0209,9.98409,10.012,38266.163561405,0
+SPYG.US,D,20050622,000000,9.98609,10.012,9.98609,10.012,9436.8966236367,0
+SPYG.US,D,20050623,000000,9.98808,10.019,9.90752,9.90752,34012.022623401,0
+SPYG.US,D,20050624,000000,9.86871,9.86871,9.84184,9.84882,20300.885175448,0
+SPYG.US,D,20050627,000000,9.80005,9.81896,9.77219,9.77617,29291.564322952,0
+SPYG.US,D,20050628,000000,9.86374,9.90553,9.84384,9.90155,21743.052018358,0
+SPYG.US,D,20050629,000000,9.89757,9.91747,9.87568,9.87767,37323.478893356,0
+SPYG.US,D,20050630,000000,9.89359,9.89757,9.80205,9.80403,25033.403407685,0
+SPYG.US,D,20050701,000000,9.80005,9.85478,9.80005,9.80603,15118.129489815,0
+SPYG.US,D,20050705,000000,9.85478,9.9115,9.81299,9.90553,48189.4774338,0
+SPYG.US,D,20050706,000000,9.88663,9.90155,9.81299,9.82095,19841.602773211,0
+SPYG.US,D,20050707,000000,9.79607,9.83986,9.75528,9.83488,34955.712285765,0
+SPYG.US,D,20050708,000000,9.91349,9.97621,9.86175,9.97418,38738.510889744,0
+SPYG.US,D,20050711,000000,10.0548,10.0657,10.014,10.0568,33546.710255271,0
+SPYG.US,D,20050712,000000,10.0886,10.1354,9.97721,10.1065,99670.311251242,0
+SPYG.US,D,20050713,000000,10.1423,10.1423,10.1015,10.1304,28826.251954821,0
+SPYG.US,D,20050714,000000,10.1423,10.2219,10.1423,10.1722,133216.0165122,0
+SPYG.US,D,20050715,000000,10.1613,10.2021,10.1513,10.1871,56219.382015573,0
+SPYG.US,D,20050718,000000,10.1931,10.1931,10.1383,10.1383,2181136.148199,0
+SPYG.US,D,20050719,000000,10.21,10.2877,10.1553,10.2547,1353002.7422335,0
+SPYG.US,D,20050720,000000,10.21,10.2837,10.1761,10.2787,100627.06583971,0
+SPYG.US,D,20050721,000000,10.2787,10.2787,10.2219,10.2547,25033.403407685,0
+SPYG.US,D,20050722,000000,10.2399,10.2707,10.212,10.2707,70384.776894185,0
+SPYG.US,D,20050725,000000,10.2637,10.2637,10.2011,10.212,57155.031723412,0
+SPYG.US,D,20050726,000000,10.2419,10.2657,10.2359,10.2587,288650.44735403,0
+SPYG.US,D,20050727,000000,10.2707,10.3065,10.2419,10.2907,141248.93607692,0
+SPYG.US,D,20050728,000000,10.3065,10.3702,10.3045,10.3653,33068.332961037,0
+SPYG.US,D,20050729,000000,10.3393,10.3593,10.2907,10.2907,11822.753128909,0
+SPYG.US,D,20050801,000000,10.3175,10.3175,10.2817,10.3045,8985.654175925,0
+SPYG.US,D,20050802,000000,10.3443,10.3801,10.3443,10.3801,36847.111587754,0
+SPYG.US,D,20050803,000000,10.3673,10.3951,10.3613,10.3781,39676.170586214,0
+SPYG.US,D,20050804,000000,10.3593,10.3593,10.3005,10.3025,77955.399073722,0
+SPYG.US,D,20050805,000000,10.3115,10.3115,10.2479,10.2657,23614.351434036,0
+SPYG.US,D,20050808,000000,10.2597,10.2617,10.212,10.2199,51960.216105992,0
+SPYG.US,D,20050809,000000,10.2518,10.2787,10.2339,10.2587,68488.352620616,0
+SPYG.US,D,20050810,000000,10.3413,10.3413,10.2219,10.2289,18892.88813927,0
+SPYG.US,D,20050811,000000,10.2219,10.2837,10.2219,10.2439,42513.269539199,0
+SPYG.US,D,20050812,000000,10.2061,10.2379,10.1911,10.2379,51497.918720809,0
+SPYG.US,D,20050815,000000,10.21,10.2857,10.2021,10.2687,43461.984173141,0
+SPYG.US,D,20050816,000000,10.2239,10.2309,10.1354,10.1553,106758.53615929,0
+SPYG.US,D,20050817,000000,10.1831,10.1901,10.1334,10.1643,11335.330885836,0
+SPYG.US,D,20050818,000000,10.1533,10.1761,10.1533,10.1712,10390.636229156,0
+SPYG.US,D,20050819,000000,10.1811,10.1871,10.1613,10.1613,23614.351434036,0
+SPYG.US,D,20050822,000000,10.2021,10.2219,10.1383,10.1473,46283.003217075,0
+SPYG.US,D,20050823,000000,10.1304,10.1573,10.1105,10.1304,36386.824191202,0
+SPYG.US,D,20050824,000000,10.1383,10.1891,10.0677,10.0727,53379.268079642,0
+SPYG.US,D,20050825,000000,10.0548,10.0906,10.0548,10.0747,146923.13398289,0
+SPYG.US,D,20050826,000000,10.0488,10.0588,10.0259,10.0548,38738.510889744,0
+SPYG.US,D,20050829,000000,10.0269,10.1403,10.0269,10.1274,26919.777738097,0
+SPYG.US,D,20050830,000000,10.0607,10.0607,10.014,10.0379,33546.710255271,0
+SPYG.US,D,20050831,000000,10.0359,10.1065,10.017,10.1065,75582.607494552,0
+SPYG.US,D,20050901,000000,10.1513,10.1593,10.0707,10.1065,59052.460991296,0
+SPYG.US,D,20050902,000000,10.0995,10.1225,10.0747,10.0995,91649.451618309,0
+SPYG.US,D,20050906,000000,10.1613,10.2169,10.1613,10.2149,81730.157723176,0
+SPYG.US,D,20050907,000000,10.2459,10.2557,10.2061,10.2259,27387.100094859,0
+SPYG.US,D,20050908,000000,10.2219,10.2419,10.21,10.21,26919.777738097,0
+SPYG.US,D,20050909,000000,10.1911,10.2837,10.1911,10.2787,26467.53029607,0
+SPYG.US,D,20050912,000000,10.2757,10.2877,10.2587,10.2767,19373.275422135,0
+SPYG.US,D,20050913,000000,10.2011,10.2597,10.1851,10.1891,57155.031723412,0
+SPYG.US,D,20050914,000000,10.2219,10.2219,10.1274,10.1274,37795.826221696,0
+SPYG.US,D,20050915,000000,10.1473,10.1493,10.1225,10.1225,33546.710255271,0
+SPYG.US,D,20050916,000000,10.1831,10.1831,10.1215,10.1423,40149.52290887,0
+SPYG.US,D,20050919,000000,10.1215,10.1443,10.0886,10.0956,25970.05810984,0
+SPYG.US,D,20050920,000000,10.0956,10.1593,10.0359,10.0359,42995.666810695,0
+SPYG.US,D,20050921,000000,10.003,10.003,9.94334,9.94832,33546.710255271,0
+SPYG.US,D,20050922,000000,9.91747,10.005,9.9115,9.98409,23155.069031799,0
+SPYG.US,D,20050923,000000,9.9513,10.0339,9.9513,10.003,57155.031723412,0
+SPYG.US,D,20050926,000000,10.0767,10.0767,9.95628,9.97418,13696.062533218,0
+SPYG.US,D,20050927,000000,10.012,10.012,9.94832,9.9802,36386.824191202,0
+SPYG.US,D,20050928,000000,10.007,10.01,9.95826,9.99008,40629.910191734,0
+SPYG.US,D,20050929,000000,9.99008,10.0677,9.94832,10.0677,43941.366461689,0
+SPYG.US,D,20050930,000000,10.0767,10.1225,10.0767,10.1195,9916.2789121856,0
+SPYG.US,D,20051003,000000,10.1493,10.1493,10.0956,10.0956,34486.379940372,0
+SPYG.US,D,20051004,000000,10.1304,10.1443,10.0229,10.0339,150235.59524715,0
+SPYG.US,D,20051005,000000,9.9513,9.96622,9.89657,9.89657,90220.349701503,0
+SPYG.US,D,20051006,000000,9.89359,9.93936,9.80403,9.85478,34012.022623401,0
+SPYG.US,D,20051007,000000,9.92742,9.92742,9.83687,9.8508,65660.298616472,0
+SPYG.US,D,20051010,000000,9.8319,9.87767,9.81498,9.8299,48662.829756455,0
+SPYG.US,D,20051011,000000,9.85478,9.85478,9.79011,9.79607,32593.975644067,0
+SPYG.US,D,20051012,000000,9.72344,9.76026,9.71846,9.76026,32593.975644067,0
+SPYG.US,D,20051013,000000,9.75428,9.80005,9.70354,9.77419,217296.8559396,0
+SPYG.US,D,20051014,000000,9.84384,9.86772,9.78513,9.86573,23614.351434036,0
+SPYG.US,D,20051017,000000,9.88663,9.88663,9.71448,9.87568,3186914.3593814,0
+SPYG.US,D,20051018,000000,9.88663,9.88663,9.8319,9.84184,37323.478893356,0
+SPYG.US,D,20051019,000000,9.80005,9.9712,9.80005,9.9712,30699.56135913,0
+SPYG.US,D,20051020,000000,9.99008,10.01,9.86772,9.89657,1034118.0458885,0
+SPYG.US,D,20051021,000000,9.94334,9.9513,9.89955,9.92742,26919.777738097,0
+SPYG.US,D,20051024,000000,9.92742,10.0359,9.92742,10.0359,82671.837396909,0
+SPYG.US,D,20051025,000000,10.0339,10.0339,9.96622,10.014,17009.528791805,0
+SPYG.US,D,20051026,000000,10.0011,10.0488,9.95628,9.96125,17953.218454169,0
+SPYG.US,D,20051027,000000,9.92742,9.92742,9.84384,9.85478,18426.570776824,0
+SPYG.US,D,20051028,000000,9.90155,9.98609,9.86374,9.96921,145038.76964111,0
+SPYG.US,D,20051031,000000,10.0548,10.1831,9.99008,10.1443,59052.460991296,0
+SPYG.US,D,20051101,000000,10.0677,10.0767,10.0299,10.0319,42513.269539199,0
+SPYG.US,D,20051102,000000,10.0657,10.1682,10.0657,10.1682,23614.351434036,0
+SPYG.US,D,20051103,000000,10.2687,10.2687,10.2169,10.2169,28826.251954821,0
+SPYG.US,D,20051104,000000,10.2757,10.2757,10.1791,10.2021,64729.673880212,0
+SPYG.US,D,20051107,000000,10.21,10.2557,10.1931,10.2289,21255.629775284,0
+SPYG.US,D,20051108,000000,10.1911,10.2419,10.1911,10.2149,88805.317705115,0
+SPYG.US,D,20051109,000000,10.4189,10.4189,10.1931,10.2081,657137.64314063,0
+SPYG.US,D,20051110,000000,10.2081,10.2985,10.1712,10.2985,49602.499441556,0
+SPYG.US,D,20051111,000000,10.3155,10.3245,10.0995,10.3155,30699.56135913,0
+SPYG.US,D,20051114,000000,10.3503,10.3503,10.3025,10.3205,1047811.0934388,0
+SPYG.US,D,20051115,000000,10.3503,10.3673,10.3025,10.3135,30699.56135913,0
+SPYG.US,D,20051116,000000,10.3225,10.3673,10.2985,10.3413,29757.881685397,0
+SPYG.US,D,20051117,000000,10.3633,10.4548,10.3633,10.4548,8985.654175925,0
+SPYG.US,D,20051118,000000,10.5115,10.5115,10.4389,10.4916,91173.084312707,0
+SPYG.US,D,20051121,000000,10.4369,10.5443,10.4369,10.5443,29291.564322952,0
+SPYG.US,D,20051122,000000,10.5931,10.613,10.5304,10.6001,2240197.6541391,0
+SPYG.US,D,20051123,000000,10.605,10.6628,10.5841,10.621,415247.57130359,0
+SPYG.US,D,20051125,000000,10.6697,10.818,10.616,10.6408,171474.14011908,0
+SPYG.US,D,20051128,000000,10.6796,10.6796,10.5135,10.5135,380307.93892687,0
+SPYG.US,D,20051129,000000,10.5931,10.6001,10.5155,10.5155,192736.80485457,0
+SPYG.US,D,20051130,000000,10.5622,10.5622,10.4837,10.4837,122360.06791492,0
+SPYG.US,D,20051201,000000,10.5374,10.6339,10.5374,10.6309,45350.368492184,0
+SPYG.US,D,20051202,000000,10.6309,10.6628,10.618,10.6488,82190.445119729,0
+SPYG.US,D,20051205,000000,10.6478,10.6478,10.5951,10.618,83620.552030851,0
+SPYG.US,D,20051206,000000,10.6737,10.7125,10.621,10.623,61885.539967018,0
+SPYG.US,D,20051207,000000,10.6269,10.6388,10.5662,10.5871,63302.581952036,0
+SPYG.US,D,20051208,000000,10.616,10.6588,10.5622,10.5911,23614.351434036,0
+SPYG.US,D,20051209,000000,10.6388,10.6538,10.5732,10.623,22203.33941491,0
+SPYG.US,D,20051212,000000,10.6448,10.6796,10.6269,10.6359,54327.982713583,0
+SPYG.US,D,20051213,000000,10.6478,10.6956,10.6309,10.6717,32130.673264568,0
+SPYG.US,D,20051214,000000,10.6916,10.7264,10.6697,10.6976,19841.602773211,0
+SPYG.US,D,20051215,000000,10.6309,10.6996,10.6309,10.6996,19841.602773211,0
+SPYG.US,D,20051216,000000,10.6628,10.7095,10.6518,10.6518,70384.776894185,0
+SPYG.US,D,20051219,000000,10.611,10.6309,10.5274,10.5443,29757.881685397,0
+SPYG.US,D,20051220,000000,10.5115,10.5931,10.5115,10.5603,48662.829756455,0
+SPYG.US,D,20051221,000000,10.5692,10.6339,10.5662,10.5971,43941.366461689,0
+SPYG.US,D,20051222,000000,10.616,10.6359,10.5911,10.623,77469.986819279,0
+SPYG.US,D,20051223,000000,10.6388,10.6448,10.621,10.6309,16064.834135126,0
+SPYG.US,D,20051227,000000,10.6588,10.6628,10.5234,10.5234,49602.499441556,0
+SPYG.US,D,20051228,000000,10.5712,10.5802,10.5374,10.5692,28340.839700378,0
+SPYG.US,D,20051229,000000,10.5822,10.5841,10.5185,10.5185,55270.667381632,0
+SPYG.US,D,20051230,000000,10.4458,10.4986,10.4458,10.4627,40629.910191734,0
+SPYG.US,D,20060103,000000,10.5304,10.6428,10.4259,10.611,52910.940728564,0
+SPYG.US,D,20060104,000000,10.605,10.7016,10.605,10.6846,172435.91967913,0
+SPYG.US,D,20060105,000000,10.7016,10.7016,10.6628,10.6717,38738.510889744,0
+SPYG.US,D,20060106,000000,10.7434,10.795,10.7434,10.7742,103475.21973017,0
+SPYG.US,D,20060109,000000,10.7742,10.8578,10.7742,10.8418,114786.43075242,0
+SPYG.US,D,20060110,000000,10.8368,10.8468,10.797,10.8418,79830.718466662,0
+SPYG.US,D,20060111,000000,10.8688,10.9066,10.8418,10.8727,459662.29008793,0
+SPYG.US,D,20060112,000000,10.8866,10.8866,10.809,10.8319,87399.330657568,0
+SPYG.US,D,20060113,000000,10.809,10.822,10.7762,10.809,31185.978607888,0
+SPYG.US,D,20060117,000000,10.7632,10.804,10.7632,10.804,88805.317705115,0
+SPYG.US,D,20060118,000000,10.7264,10.7892,10.7145,10.7792,141723.29339389,0
+SPYG.US,D,20060119,000000,10.814,10.8688,10.7872,10.8408,64729.673880212,0
+SPYG.US,D,20060120,000000,10.804,10.8488,10.6289,10.6289,44867.971220688,0
+SPYG.US,D,20060123,000000,10.6388,10.6776,10.6388,10.6658,42044.942188122,0
+SPYG.US,D,20060124,000000,10.6697,10.7304,10.6697,10.7016,18426.570776824,0
+SPYG.US,D,20060125,000000,10.7513,10.7513,10.618,10.6588,106758.53615929,0
+SPYG.US,D,20060126,000000,10.6776,10.7244,10.6408,10.6936,35900.406942444,0
+SPYG.US,D,20060127,000000,10.7125,10.812,10.7125,10.799,81263.840360731,0
+SPYG.US,D,20060130,000000,10.814,10.8408,10.801,10.816,42044.942188122,0
+SPYG.US,D,20060131,000000,10.825,10.825,10.7702,10.818,320293.69837554,0
+SPYG.US,D,20060201,000000,10.7494,10.797,10.7494,10.7792,36386.824191202,0
+SPYG.US,D,20060202,000000,10.7454,10.7454,10.6846,10.7214,56692.734338229,0
+SPYG.US,D,20060203,000000,10.7016,10.7016,10.623,10.6448,35900.406942444,0
+SPYG.US,D,20060206,000000,10.6269,10.6608,10.6249,10.6518,71333.491528126,0
+SPYG.US,D,20060207,000000,10.605,10.605,10.5225,10.5394,53852.620402297,0
+SPYG.US,D,20060208,000000,10.5553,10.5971,10.5553,10.5971,11822.753128909,0
+SPYG.US,D,20060209,000000,10.6518,10.6697,10.5603,10.5662,18426.570776824,0
+SPYG.US,D,20060210,000000,10.5414,10.6249,10.5254,10.5871,28340.839700378,0
+SPYG.US,D,20060213,000000,10.5354,10.5752,10.5115,10.5394,52449.648337697,0
+SPYG.US,D,20060214,000000,10.5115,10.6518,10.5115,10.6339,48662.829756455,0
+SPYG.US,D,20060215,000000,10.6448,10.6757,10.609,10.6408,34012.022623401,0
+SPYG.US,D,20060216,000000,10.6717,10.7404,10.6717,10.7364,51023.561403837,0
+SPYG.US,D,20060217,000000,10.6916,10.7404,10.6916,10.7314,94946.837967846,0
+SPYG.US,D,20060221,000000,10.7523,10.7523,10.6608,10.6936,26467.53029607,0
+SPYG.US,D,20060222,000000,10.6866,10.7632,10.6866,10.7494,27881.557298141,0
+SPYG.US,D,20060223,000000,10.7076,10.7702,10.7076,10.7344,77955.399073722,0
+SPYG.US,D,20060224,000000,10.7125,10.7523,10.7125,10.7264,29757.881685397,0
+SPYG.US,D,20060227,000000,10.7384,10.812,10.7384,10.7822,73697.238158456,0
+SPYG.US,D,20060228,000000,10.7742,10.7742,10.6568,10.6568,9916.2789121856,0
+SPYG.US,D,20060301,000000,10.7076,10.7792,10.7016,10.7792,15585.451846577,0
+SPYG.US,D,20060302,000000,10.7304,10.799,10.7304,10.7722,67552.702912778,0
+SPYG.US,D,20060303,000000,10.7632,10.83,10.7513,10.7612,33546.710255271,0
+SPYG.US,D,20060306,000000,10.7742,10.7742,10.6488,10.6697,23155.069031799,0
+SPYG.US,D,20060307,000000,10.6608,10.6608,10.5891,10.611,63302.581952036,0
+SPYG.US,D,20060308,000000,10.621,10.6677,10.5971,10.6608,21255.629775284,0
+SPYG.US,D,20060309,000000,10.6916,10.6916,10.5822,10.5822,20794.337384416,0
+SPYG.US,D,20060310,000000,10.6448,10.6816,10.6309,10.6388,16064.834135126,0
+SPYG.US,D,20060313,000000,10.6757,10.7145,10.6588,10.6816,27387.100094859,0
+SPYG.US,D,20060314,000000,10.6796,10.7822,10.6796,10.7822,25527.860610969,0
+SPYG.US,D,20060315,000000,10.7702,10.8319,10.7652,10.812,34955.712285765,0
+SPYG.US,D,20060316,000000,10.8468,10.8628,10.822,10.822,35433.084585683,0
+SPYG.US,D,20060317,000000,10.8468,10.8488,10.804,10.814,23155.069031799,0
+SPYG.US,D,20060320,000000,10.82,10.8488,10.814,10.816,44867.971220688,0
+SPYG.US,D,20060321,000000,10.7912,10.8776,10.7474,10.7474,32593.975644067,0
+SPYG.US,D,20060322,000000,10.7016,10.801,10.7016,10.7912,23614.351434036,0
+SPYG.US,D,20060323,000000,10.804,10.804,10.7474,10.7912,24109.813631634,0
+SPYG.US,D,20060324,000000,10.7742,10.8368,10.7742,10.801,13696.062533218,0
+SPYG.US,D,20060327,000000,10.7931,10.812,10.7722,10.797,19373.275422135,0
+SPYG.US,D,20060328,000000,10.814,10.8468,10.7602,10.7602,68488.352620616,0
+SPYG.US,D,20060329,000000,10.7931,10.8756,10.7702,10.8668,29291.564322952,0
+SPYG.US,D,20060330,000000,10.8986,10.9026,10.827,10.8408,16064.834135126,0
+SPYG.US,D,20060331,000000,10.8866,10.8866,10.816,10.816,16535.171474834,0
+SPYG.US,D,20060403,000000,10.8338,10.9095,10.795,10.795,24562.061073661,0
+SPYG.US,D,20060404,000000,10.7931,10.8846,10.7931,10.8688,38738.510889744,0
+SPYG.US,D,20060405,000000,10.9066,10.9204,10.8648,10.9066,26467.53029607,0
+SPYG.US,D,20060406,000000,10.9324,10.9344,10.8776,10.9135,61885.539967018,0
+SPYG.US,D,20060407,000000,10.9563,10.9563,10.806,10.806,15585.451846577,0
+SPYG.US,D,20060410,000000,10.814,10.8368,10.801,10.806,19841.602773211,0
+SPYG.US,D,20060411,000000,10.8578,10.8578,10.7076,10.7304,38738.510889744,0
+SPYG.US,D,20060412,000000,10.7404,10.7404,10.7164,10.7264,35900.406942444,0
+SPYG.US,D,20060413,000000,10.7244,10.7612,10.7244,10.7602,7554.5422704874,0
+SPYG.US,D,20060417,000000,10.7125,10.7722,10.6697,10.7076,41089.192593971,0
+SPYG.US,D,20060418,000000,10.7264,10.8688,10.7264,10.8668,44867.971220688,0
+SPYG.US,D,20060419,000000,10.8886,10.9095,10.8488,10.8986,28826.251954821,0
+SPYG.US,D,20060420,000000,10.8826,10.9464,10.8826,10.9274,52449.648337697,0
+SPYG.US,D,20060421,000000,10.9444,10.9772,10.8866,10.8866,141248.93607692,0
+SPYG.US,D,20060424,000000,10.8578,10.8776,10.8388,10.8698,33068.332961037,0
+SPYG.US,D,20060425,000000,10.8528,10.8698,10.797,10.812,47713.110128198,0
+SPYG.US,D,20060426,000000,10.8698,10.8846,10.808,10.8368,20794.337384416,0
+SPYG.US,D,20060427,000000,10.7632,10.8886,10.7632,10.8578,60469.502976314,0
+SPYG.US,D,20060428,000000,10.8338,10.8598,10.804,10.804,55270.667381632,0
+SPYG.US,D,20060501,000000,10.8578,10.8578,10.7892,10.7892,42044.942188122,0
+SPYG.US,D,20060502,000000,10.797,10.825,10.7852,10.825,40149.52290887,0
+SPYG.US,D,20060503,000000,10.7742,10.7792,10.7344,10.7792,53379.268079642,0
+SPYG.US,D,20060504,000000,10.7792,10.825,10.7742,10.806,61428.267553412,0
+SPYG.US,D,20060505,000000,10.8408,10.9224,10.8408,10.8986,121408.33829802,0
+SPYG.US,D,20060508,000000,10.9344,10.9364,10.8906,10.9224,35900.406942444,0
+SPYG.US,D,20060509,000000,10.8776,10.9274,10.8776,10.9006,53852.620402297,0
+SPYG.US,D,20060510,000000,10.8668,10.9204,10.8578,10.8866,107233.89847057,0
+SPYG.US,D,20060511,000000,10.8598,10.8598,10.7513,10.7652,50076.856758527,0
+SPYG.US,D,20060512,000000,10.7016,10.7016,10.6518,10.6518,44410.698807082,0
+SPYG.US,D,20060515,000000,10.5712,10.6538,10.5692,10.6518,163457.30046341,0
+SPYG.US,D,20060516,000000,10.6518,10.6717,10.623,10.6339,107710.26577617,0
+SPYG.US,D,20060517,000000,10.5931,10.5971,10.4747,10.4916,80308.090766579,0
+SPYG.US,D,20060518,000000,10.4787,10.5135,10.416,10.4209,82671.837396909,0
+SPYG.US,D,20060519,000000,10.4001,10.4637,10.3383,10.4508,86924.973340597,0
+SPYG.US,D,20060522,000000,10.416,10.4309,10.3115,10.3742,82190.445119729,0
+SPYG.US,D,20060523,000000,10.4189,10.4817,10.3393,10.3393,43461.984173141,0
+SPYG.US,D,20060524,000000,10.3443,10.3931,10.2259,10.3553,207384.59700468,0
+SPYG.US,D,20060525,000000,10.4061,10.4657,10.3951,10.4657,102026.01792705,0
+SPYG.US,D,20060526,000000,10.5523,10.5523,10.4787,10.5185,225803.12782697,0
+SPYG.US,D,20060530,000000,10.4637,10.4637,10.3553,10.3553,73211.825904013,0
+SPYG.US,D,20060531,000000,10.3613,10.4458,10.3613,10.414,94007.168282745,0
+SPYG.US,D,20060601,000000,10.4637,10.5752,10.4439,10.5752,123310.79253748,0
+SPYG.US,D,20060602,000000,10.5911,10.6001,10.5503,10.6001,25033.403407685,0
+SPYG.US,D,20060605,000000,10.5822,10.5822,10.3722,10.3722,34486.379940372,0
+SPYG.US,D,20060606,000000,10.3781,10.3801,10.2907,10.3771,131328.63718747,0
+SPYG.US,D,20060607,000000,10.3613,10.4259,10.3115,10.3135,70384.776894185,0
+SPYG.US,D,20060608,000000,10.21,10.3115,10.1065,10.3115,252271.66311736,0
+SPYG.US,D,20060609,000000,10.3633,10.3633,10.2617,10.2617,75582.607494552,0
+SPYG.US,D,20060612,000000,10.2081,10.2767,10.1015,10.1225,829077.09562784,0
+SPYG.US,D,20060613,000000,10.0677,10.1423,10.0011,10.0259,196997.98075279,0
+SPYG.US,D,20060614,000000,10.0657,10.1045,10.012,10.0956,46283.003217075,0
+SPYG.US,D,20060615,000000,10.1573,10.2965,10.1573,10.2965,53852.620402297,0
+SPYG.US,D,20060616,000000,10.2965,10.2965,10.2061,10.2359,26919.777738097,0
+SPYG.US,D,20060619,000000,10.2359,10.2757,10.1423,10.1593,13218.6902333,0
+SPYG.US,D,20060620,000000,10.1304,10.1851,10.1304,10.1403,18426.570776824,0
+SPYG.US,D,20060621,000000,10.1791,10.3045,10.1791,10.2637,22672.671760303,0
+SPYG.US,D,20060622,000000,10.2637,10.2637,10.1553,10.1901,298097.39392083,0
+SPYG.US,D,20060623,000000,10.1791,10.2597,10.1791,10.2219,37323.478893356,0
+SPYG.US,D,20060626,000000,10.1722,10.2219,10.1722,10.2169,41576.614837045,0
+SPYG.US,D,20060627,000000,10.2011,10.2419,10.1274,10.1284,16535.171474834,0
+SPYG.US,D,20060628,000000,10.1255,10.1573,10.0926,10.1573,44410.698807082,0
+SPYG.US,D,20060629,000000,10.2379,10.3821,10.2149,10.3821,68032.085201327,0
+SPYG.US,D,20060630,000000,10.4369,10.4369,10.3971,10.4021,22672.671760303,0
+SPYG.US,D,20060703,000000,10.4259,10.4439,10.4189,10.4439,4265.1958754754,0
+SPYG.US,D,20060705,000000,10.3463,10.3771,10.3005,10.3503,446428.5249399,0
+SPYG.US,D,20060706,000000,10.3353,10.3781,10.3245,10.3503,160629.24645926,0
+SPYG.US,D,20060707,000000,10.3175,10.3314,10.2239,10.2419,42513.269539199,0
+SPYG.US,D,20060710,000000,10.2587,10.3095,10.2081,10.2399,34955.712285765,0
+SPYG.US,D,20060711,000000,10.2061,10.3025,10.1831,10.2837,20300.885175448,0
+SPYG.US,D,20060712,000000,10.3005,10.3005,10.1742,10.1971,40149.52290887,0
+SPYG.US,D,20060713,000000,10.1215,10.1403,10.0588,10.0607,316043.57741479,0
+SPYG.US,D,20060714,000000,10.0637,10.0637,9.92543,9.96125,73697.238158456,0
+SPYG.US,D,20060717,000000,9.9503,9.99905,9.94632,9.94832,108670.03534758,0
+SPYG.US,D,20060718,000000,9.96622,9.96622,9.8528,9.95628,49602.499441556,0
+SPYG.US,D,20060719,000000,9.9513,10.1493,9.9513,10.1403,25033.403407685,0
+SPYG.US,D,20060720,000000,10.1513,10.1513,10.003,10.003,8498.2319328511,0
+SPYG.US,D,20060721,000000,9.98409,9.98409,9.90752,9.92841,51497.918720809,0
+SPYG.US,D,20060724,000000,9.96921,10.0906,9.96921,10.0906,33068.332961037,0
+SPYG.US,D,20060725,000000,10.0886,10.1761,10.0846,10.1761,25527.860610969,0
+SPYG.US,D,20060726,000000,10.1473,10.1722,10.0866,10.1722,10858.963580234,0
+SPYG.US,D,20060727,000000,10.1722,10.1722,10.0747,10.0906,10390.636229156,0
+SPYG.US,D,20060728,000000,10.1473,10.1971,10.1473,10.1911,162041.2634727,0
+SPYG.US,D,20060731,000000,10.2011,10.21,10.1831,10.1931,15585.451846577,0
+SPYG.US,D,20060801,000000,10.1831,10.1831,10.0976,10.1284,21255.629775284,0
+SPYG.US,D,20060802,000000,10.2081,10.2459,10.1891,10.2021,92590.126297726,0
+SPYG.US,D,20060803,000000,10.1105,10.2508,10.1105,10.212,17953.218454169,0
+SPYG.US,D,20060804,000000,10.3295,10.3295,10.1533,10.1831,53852.620402297,0
+SPYG.US,D,20060807,000000,10.1613,10.1901,10.1493,10.1593,38738.510889744,0
+SPYG.US,D,20060808,000000,10.1742,10.2061,10.0906,10.0906,17009.528791805,0
+SPYG.US,D,20060809,000000,10.1643,10.1951,10.0677,10.0677,21255.629775284,0
+SPYG.US,D,20060810,000000,10.0379,10.1284,10.0379,10.1255,16535.171474834,0
+SPYG.US,D,20060811,000000,10.0767,10.1015,10.0588,10.0886,29291.564322952,0
+SPYG.US,D,20060814,000000,10.1215,10.1613,10.0995,10.0995,12281.030536831,0
+SPYG.US,D,20060815,000000,10.2011,10.2459,10.1831,10.2459,64244.261625769,0
+SPYG.US,D,20060816,000000,10.3005,10.3633,10.2737,10.3563,51497.918720809,0
+SPYG.US,D,20060817,000000,10.3653,10.4179,10.3613,10.3702,112429.7190823,0
+SPYG.US,D,20060818,000000,10.3971,10.4179,10.3334,10.4179,22672.671760303,0
+SPYG.US,D,20060821,000000,10.3633,10.3801,10.3393,10.3742,24562.061073661,0
+SPYG.US,D,20060822,000000,10.3841,10.4061,10.3443,10.3702,40629.910191734,0
+SPYG.US,D,20060823,000000,10.3861,10.3861,10.2707,10.3095,25527.860610969,0
+SPYG.US,D,20060824,000000,10.3005,10.3135,10.2787,10.3135,10858.963580234,0
+SPYG.US,D,20060825,000000,10.2907,10.3503,10.2907,10.3383,11335.330885836,0
+SPYG.US,D,20060828,000000,10.3821,10.4041,10.3702,10.3861,7081.1899478322,0
+SPYG.US,D,20060829,000000,10.4021,10.4369,10.3503,10.4369,36847.111587754,0
+SPYG.US,D,20060830,000000,10.4329,10.4558,10.414,10.4558,28826.251954821,0
+SPYG.US,D,20060831,000000,10.4309,10.4727,10.4309,10.4727,50540.159138026,0
+SPYG.US,D,20060901,000000,10.4727,10.5254,10.4727,10.5185,12281.030536831,0
+SPYG.US,D,20060905,000000,10.5314,10.5394,10.5135,10.5314,447853.60687944,0
+SPYG.US,D,20060906,000000,10.4587,10.4837,10.4021,10.409,45350.368492184,0
+SPYG.US,D,20060907,000000,10.3295,10.411,10.3295,10.3563,204558.55298917,0
+SPYG.US,D,20060908,000000,10.3742,10.411,10.3653,10.3841,52910.940728564,0
+SPYG.US,D,20060911,000000,10.3135,10.4209,10.3135,10.4021,33546.710255271,0
+SPYG.US,D,20060912,000000,10.4041,10.5583,10.4041,10.5523,24109.813631634,0
+SPYG.US,D,20060913,000000,10.5523,10.5911,10.5443,10.5841,81730.157723176,0
+SPYG.US,D,20060914,000000,10.5822,10.5822,10.5374,10.5553,39676.170586214,0
+SPYG.US,D,20060915,000000,10.6269,10.6269,10.5692,10.602,25527.860610969,0
+SPYG.US,D,20060918,000000,10.5712,10.6478,10.5712,10.6001,35433.084585683,0
+SPYG.US,D,20060919,000000,10.5971,10.5971,10.5065,10.5603,55270.667381632,0
+SPYG.US,D,20060920,000000,10.5782,10.6448,10.5782,10.6339,118567.21936778,0
+SPYG.US,D,20060921,000000,10.6757,10.6757,10.5553,10.5563,1623231.6437823,0
+SPYG.US,D,20060922,000000,10.5692,10.5692,10.4767,10.4946,333521.43355767,0
+SPYG.US,D,20060925,000000,10.5304,10.6289,10.4607,10.5971,322645.38507408,0
+SPYG.US,D,20060926,000000,10.613,10.6866,10.602,10.6866,79830.718466662,0
+SPYG.US,D,20060927,000000,10.6866,10.7214,10.6697,10.6886,62842.294555485,0
+SPYG.US,D,20060928,000000,10.7304,10.7304,10.6588,10.7194,219670.65251309,0
+SPYG.US,D,20060929,000000,10.7384,10.7384,10.6936,10.6996,74642.937809451,0
+SPYG.US,D,20061002,000000,10.6697,10.6796,10.6249,10.6289,21255.629775284,0
+SPYG.US,D,20061003,000000,10.6388,10.6588,10.5712,10.6408,178571.40997596,0
+SPYG.US,D,20061004,000000,10.6737,10.7872,10.6428,10.7742,84561.226710268,0
+SPYG.US,D,20061005,000000,10.7523,10.8548,10.7523,10.8528,44867.971220688,0
+SPYG.US,D,20061006,000000,10.8448,10.8448,10.7822,10.822,62842.294555485,0
+SPYG.US,D,20061009,000000,10.825,10.8628,10.804,10.8418,36847.111587754,0
+SPYG.US,D,20061010,000000,10.82,10.8668,10.812,10.8468,46283.003217075,0
+SPYG.US,D,20061011,000000,10.8368,10.8368,10.7742,10.7931,33546.710255271,0
+SPYG.US,D,20061012,000000,10.8448,10.9204,10.8448,10.9204,42513.269539199,0
+SPYG.US,D,20061013,000000,10.9344,10.9582,10.9224,10.9344,72284.216150699,0
+SPYG.US,D,20061016,000000,10.9513,10.9921,10.9424,10.9921,34955.712285765,0
+SPYG.US,D,20061017,000000,10.9712,10.9712,10.8648,10.9244,14181.474787661,0
+SPYG.US,D,20061018,000000,10.9941,10.9941,10.8986,10.9274,19841.602773211,0
+SPYG.US,D,20061019,000000,10.9404,10.9712,10.9184,10.9642,583899.68738441,0
+SPYG.US,D,20061020,000000,10.9862,10.9862,10.9066,10.9513,167704.4064412,0
+SPYG.US,D,20061023,000000,10.9444,11.0289,10.9244,11.025,50540.159138026,0
+SPYG.US,D,20061024,000000,11.02,11.0359,10.9822,11.0359,92590.126297726,0
+SPYG.US,D,20061025,000000,11.008,11.0777,11.008,11.0628,66616.048210624,0
+SPYG.US,D,20061026,000000,11.1155,11.1603,11.0618,11.1573,160145.84419345,0
+SPYG.US,D,20061027,000000,11.1364,11.1483,11.0498,11.0647,28826.251954821,0
+SPYG.US,D,20061030,000000,11.0647,11.0936,11.015,11.0687,77000.654473886,0
+SPYG.US,D,20061031,000000,11.0876,11.0906,11.022,11.0528,83143.179730933,0
+SPYG.US,D,20061101,000000,11.0289,11.0826,10.9444,10.9493,46780.475403305,0
+SPYG.US,D,20061102,000000,10.9444,10.9752,10.9026,10.9712,56692.734338229,0
+SPYG.US,D,20061103,000000,10.9384,10.9772,10.9204,10.9592,43941.366461689,0
+SPYG.US,D,20061106,000000,10.9592,11.0926,10.9592,11.0817,241870.97694505,0
+SPYG.US,D,20061107,000000,11.1085,11.1573,11.1006,11.1006,19841.602773211,0
+SPYG.US,D,20061108,000000,11.0289,11.1503,11.0289,11.1334,39676.170586214,0
+SPYG.US,D,20061109,000000,11.1861,11.1861,11.0707,11.0707,354773.0433557,0
+SPYG.US,D,20061110,000000,11.0777,11.0797,11.0418,11.0777,68488.352620616,0
+SPYG.US,D,20061113,000000,11.0876,11.1324,11.0876,11.1175,17009.528791805,0
+SPYG.US,D,20061114,000000,11.1195,11.21,11.0747,11.209,64729.673880212,0
+SPYG.US,D,20061115,000000,11.209,11.3035,11.209,11.2607,145512.12196376,0
+SPYG.US,D,20061116,000000,11.3075,11.3145,11.2657,11.2867,59989.11569345,0
+SPYG.US,D,20061117,000000,11.2498,11.2797,11.2329,11.2797,65660.298616472,0
+SPYG.US,D,20061120,000000,11.2567,11.2955,11.2567,11.2767,78894.063764508,0
+SPYG.US,D,20061121,000000,11.3145,11.3245,11.2955,11.3175,42513.269539199,0
+SPYG.US,D,20061122,000000,11.3553,11.3593,11.3225,11.3583,33546.710255271,0
+SPYG.US,D,20061124,000000,11.3324,11.3593,11.3055,11.3473,178100.06764194,0
+SPYG.US,D,20061127,000000,11.3453,11.3453,11.1533,11.1533,264073.31136565,0
+SPYG.US,D,20061128,000000,11.1125,11.212,11.1105,11.2051,35433.084585683,0
+SPYG.US,D,20061129,000000,11.2279,11.3035,11.2219,11.3035,312268.81876533,0
+SPYG.US,D,20061130,000000,11.3513,11.3533,11.2697,11.3275,134635.06848584,0
+SPYG.US,D,20061201,000000,11.3343,11.3343,11.212,11.2587,83620.552030851,0
+SPYG.US,D,20061204,000000,11.3324,11.4209,11.3125,11.3951,206457.99224568,0
+SPYG.US,D,20061205,000000,11.4379,11.4469,11.3971,11.4469,72751.538507461,0
+SPYG.US,D,20061206,000000,11.3991,11.4627,11.3991,11.4548,15118.129489815,0
+SPYG.US,D,20061207,000000,11.4508,11.4757,11.3881,11.3881,39214.878195346,0
+SPYG.US,D,20061208,000000,11.3971,11.4489,11.3751,11.4051,66616.048210624,0
+SPYG.US,D,20061211,000000,11.4299,11.4359,11.4091,11.4091,50540.159138026,0
+SPYG.US,D,20061212,000000,11.4279,11.4279,11.3185,11.3732,89287.714976611,0
+SPYG.US,D,20061213,000000,11.4419,11.4419,11.3553,11.3821,66145.710870916,0
+SPYG.US,D,20061214,000000,11.4209,11.5045,11.4209,11.4985,49134.172090479,0
+SPYG.US,D,20061215,000000,11.5274,11.5274,11.4399,11.4567,90220.349701503,0
+SPYG.US,D,20061218,000000,11.4877,11.4877,11.3801,11.3951,45350.368492184,0
+SPYG.US,D,20061219,000000,11.3493,11.4229,11.3493,11.4209,60469.502976314,0
+SPYG.US,D,20061220,000000,11.4399,11.4399,11.3881,11.3991,22203.33941491,0
+SPYG.US,D,20061221,000000,11.3663,11.3901,11.3145,11.3275,64729.673880212,0
+SPYG.US,D,20061222,000000,11.3553,11.3553,11.2627,11.2847,43461.984173141,0
+SPYG.US,D,20061226,000000,11.2567,11.2955,11.2567,11.2955,12281.030536831,0
+SPYG.US,D,20061227,000000,11.3403,11.3781,11.3373,11.3781,32130.673264568,0
+SPYG.US,D,20061228,000000,11.3732,11.3821,11.3353,11.3623,55270.667381632,0
+SPYG.US,D,20061229,000000,11.3245,11.3871,11.3175,11.3175,33068.332961037,0
+SPYG.US,D,20070103,000000,11.3751,11.3951,11.218,11.2797,135110.43079713,0
+SPYG.US,D,20070104,000000,11.2717,11.3623,11.2717,11.3593,70384.776894185,0
+SPYG.US,D,20070105,000000,11.3324,11.3324,11.2449,11.2985,71333.491528126,0
+SPYG.US,D,20070108,000000,11.2627,11.3403,11.2627,11.3324,110557.41467231,0
+SPYG.US,D,20070109,000000,11.3035,11.3453,11.2697,11.3185,256045.4167725,0
+SPYG.US,D,20070110,000000,11.3075,11.3971,11.2916,11.3871,147403.52126575,0
+SPYG.US,D,20070111,000000,11.3951,11.5095,11.3951,11.4896,177155.37298526,0
+SPYG.US,D,20070112,000000,11.5095,11.5523,11.4827,11.5523,74642.937809451,0
+SPYG.US,D,20070116,000000,11.5155,11.5682,11.5155,11.5593,95903.592556313,0
+SPYG.US,D,20070117,000000,11.5643,11.6001,11.5364,11.5364,30699.56135913,0
+SPYG.US,D,20070118,000000,11.5324,11.5324,11.4567,11.4896,367073.16878452,0
+SPYG.US,D,20070119,000000,11.5115,11.5384,11.4807,11.5384,149763.24791882,0
+SPYG.US,D,20070122,000000,11.5403,11.5403,11.4379,11.4469,30237.263973947,0
+SPYG.US,D,20070123,000000,11.4877,11.5344,11.4777,11.4827,85976.258706655,0
+SPYG.US,D,20070124,000000,11.5344,11.6021,11.5155,11.6021,185196.3325045,0
+SPYG.US,D,20070125,000000,11.614,11.614,11.4587,11.4647,52449.648337697,0
+SPYG.US,D,20070126,000000,11.4439,11.4697,11.4111,11.4419,25970.05810984,0
+SPYG.US,D,20070129,000000,11.4757,11.4916,11.4259,11.4439,61885.539967018,0
+SPYG.US,D,20070130,000000,11.4399,11.4936,11.4399,11.4936,45350.368492184,0
+SPYG.US,D,20070131,000000,11.4936,11.612,11.4936,11.612,31644.25601581,0
+SPYG.US,D,20070201,000000,11.6379,11.6498,11.5981,11.6349,70867.17416568,0
+SPYG.US,D,20070202,000000,11.6767,11.6767,11.6349,11.6608,58575.088691378,0
+SPYG.US,D,20070205,000000,11.6657,11.6657,11.618,11.6229,64244.261625769,0
+SPYG.US,D,20070206,000000,11.6518,11.6518,11.5891,11.6419,857896.31262246,0
+SPYG.US,D,20070207,000000,11.7056,11.7056,11.6448,11.6807,110557.41467231,0
+SPYG.US,D,20070208,000000,11.6468,11.6787,11.6448,11.6787,47713.110128198,0
+SPYG.US,D,20070209,000000,11.6677,11.7165,11.5443,11.5891,75582.607494552,0
+SPYG.US,D,20070212,000000,11.6021,11.6021,11.5135,11.5135,43461.984173141,0
+SPYG.US,D,20070213,000000,11.5643,11.607,11.5563,11.607,52819.486245844,0
+SPYG.US,D,20070214,000000,11.609,11.7155,11.609,11.6976,37323.478893356,0
+SPYG.US,D,20070215,000000,11.7254,11.7493,11.7016,11.7493,72284.216150699,0
+SPYG.US,D,20070216,000000,11.7016,11.7344,11.7016,11.7304,792243.04896619,0
+SPYG.US,D,20070220,000000,11.7224,11.7772,11.6846,11.7772,87399.330657568,0
+SPYG.US,D,20070221,000000,11.7493,11.7852,11.7274,11.7852,78894.063764508,0
+SPYG.US,D,20070222,000000,11.799,11.822,11.7414,11.7812,120951.06588442,0
+SPYG.US,D,20070223,000000,11.7414,11.7692,11.7274,11.7642,76055.959817207,0
+SPYG.US,D,20070226,000000,11.7812,11.7812,11.6787,11.7155,61322.743150272,0
+SPYG.US,D,20070227,000000,11.5384,11.5871,11.2797,11.3275,186118.91728623,0
+SPYG.US,D,20070228,000000,11.3881,11.4359,11.3075,11.3921,317471.67433728,0
+SPYG.US,D,20070301,000000,11.218,11.3991,11.1662,11.3493,80308.090766579,0
+SPYG.US,D,20070302,000000,11.3205,11.3343,11.218,11.2209,43941.366461689,0
+SPYG.US,D,20070305,000000,11.1244,11.2329,11.1085,11.1085,135588.80809137,0
+SPYG.US,D,20070306,000000,11.2389,11.2717,11.1662,11.2518,54794.30007603,0
+SPYG.US,D,20070307,000000,11.2747,11.3175,11.2409,11.2607,68488.352620616,0
+SPYG.US,D,20070308,000000,11.3533,11.3732,11.3015,11.3324,74168.58049248,0
+SPYG.US,D,20070309,000000,11.3951,11.4011,11.3125,11.3343,16535.171474834,0
+SPYG.US,D,20070312,000000,11.3334,11.3732,11.2936,11.3553,54327.982713583,0
+SPYG.US,D,20070313,000000,11.2916,11.3145,11.1662,11.1662,15585.451846577,0
+SPYG.US,D,20070314,000000,11.1921,11.214,11.0528,11.214,55747.034687234,0
+SPYG.US,D,20070315,000000,11.2389,11.2767,11.216,11.2567,52910.940728564,0
+SPYG.US,D,20070316,000000,11.2279,11.2657,11.1782,11.1941,148339.1709736,0
+SPYG.US,D,20070319,000000,11.2567,11.3245,11.2567,11.3035,26467.53029607,0
+SPYG.US,D,20070320,000000,11.3324,11.3851,11.3175,11.3713,26467.53029607,0
+SPYG.US,D,20070321,000000,11.3751,11.5821,11.3683,11.5593,119044.59166769,0
+SPYG.US,D,20070322,000000,11.5782,11.5802,11.5255,11.5702,73211.825904013,0
+SPYG.US,D,20070323,000000,11.5682,11.5921,11.5443,11.5702,188025.39150296,0
+SPYG.US,D,20070326,000000,11.5682,11.5891,11.4667,11.5891,108188.64307041,0
+SPYG.US,D,20070327,000000,11.4936,11.5115,11.4717,11.5025,35433.084585683,0
+SPYG.US,D,20070328,000000,11.4419,11.4667,11.3821,11.4229,36386.824191202,0
+SPYG.US,D,20070329,000000,11.4936,11.4936,11.3751,11.3951,46780.475403305,0
+SPYG.US,D,20070330,000000,11.5045,11.5045,11.3553,11.4319,62842.294555485,0
+SPYG.US,D,20070402,000000,11.414,11.4667,11.414,11.4667,25033.403407685,0
+SPYG.US,D,20070403,000000,11.5413,11.6041,11.5413,11.5821,62361.90727262,0
+SPYG.US,D,20070404,000000,11.6001,11.6419,11.5732,11.609,61428.267553412,0
+SPYG.US,D,20070405,000000,11.6229,11.6737,11.618,11.6568,40629.910191734,0
+SPYG.US,D,20070409,000000,11.6886,11.6926,11.6568,11.6737,44867.971220688,0
+SPYG.US,D,20070410,000000,11.6886,11.6906,11.6608,11.6807,29757.881685397,0
+SPYG.US,D,20070411,000000,11.6568,11.6657,11.5941,11.6229,51023.561403837,0
+SPYG.US,D,20070412,000000,11.5871,11.7056,11.5871,11.7056,29757.881685397,0
+SPYG.US,D,20070413,000000,11.6996,11.7553,11.6568,11.7533,1416778.6765082,0
+SPYG.US,D,20070416,000000,11.812,11.8458,11.7852,11.8398,46283.003217075,0
+SPYG.US,D,20070417,000000,11.8846,11.9016,11.8727,11.8727,36847.111587754,0
+SPYG.US,D,20070418,000000,11.8638,11.8866,11.8378,11.8638,35433.084585683,0
+SPYG.US,D,20070419,000000,11.822,11.8618,11.7772,11.8378,38266.163561405,0
+SPYG.US,D,20070420,000000,11.9314,11.9424,11.8846,11.9364,43941.366461689,0
+SPYG.US,D,20070423,000000,11.9602,11.9662,11.9204,11.9334,29757.881685397,0
+SPYG.US,D,20070424,000000,11.9533,11.9602,11.8896,11.9464,104874.1718175,0
+SPYG.US,D,20070425,000000,11.9921,12.0408,11.9533,12.0359,81730.157723176,0
+SPYG.US,D,20070426,000000,12.0568,12.0568,12.008,12.019,917909.54817947,0
+SPYG.US,D,20070427,000000,12.022,12.0359,11.9892,12.015,16535.171474834,0
+SPYG.US,D,20070430,000000,12.022,12.023,11.9135,11.9135,20794.337384416,0
+SPYG.US,D,20070501,000000,11.8498,11.9264,11.8498,11.9264,29757.881685397,0
+SPYG.US,D,20070502,000000,11.9364,12.0648,11.9364,12.0388,43461.984173141,0
+SPYG.US,D,20070503,000000,12.0668,12.0866,12.0568,12.0777,17953.218454169,0
+SPYG.US,D,20070504,000000,12.0996,12.1344,12.0806,12.1224,42513.269539199,0
+SPYG.US,D,20070507,000000,12.1185,12.1274,12.1145,12.1185,16064.834135126,0
+SPYG.US,D,20070508,000000,12.0668,12.1185,12.0548,12.1185,47713.110128198,0
+SPYG.US,D,20070509,000000,12.0866,12.1513,12.0757,12.1463,76055.959817207,0
+SPYG.US,D,20070510,000000,12.1016,12.1016,11.9602,12.001,24109.813631634,0
+SPYG.US,D,20070511,000000,12.017,12.0816,12.001,12.0816,98730.641566141,0
+SPYG.US,D,20070514,000000,12.0976,12.1056,12.0299,12.0408,82671.837396909,0
+SPYG.US,D,20070515,000000,12.0458,12.1075,12.003,12.003,49602.499441556,0
+SPYG.US,D,20070516,000000,12.0777,12.1016,12.01,12.1016,41089.192593971,0
+SPYG.US,D,20070517,000000,12.0956,12.1304,12.0717,12.1145,29291.564322952,0
+SPYG.US,D,20070518,000000,12.1374,12.1712,12.1195,12.1712,17009.528791805,0
+SPYG.US,D,20070521,000000,12.2001,12.2598,12.2001,12.2339,39214.878195346,0
+SPYG.US,D,20070522,000000,12.2319,12.2459,12.206,12.2239,36847.111587754,0
+SPYG.US,D,20070523,000000,12.2677,12.2936,12.214,12.2239,63302.581952036,0
+SPYG.US,D,20070524,000000,12.1941,12.2478,12.0668,12.0916,51497.918720809,0
+SPYG.US,D,20070525,000000,12.1374,12.1513,12.1244,12.1463,34486.379940372,0
+SPYG.US,D,20070529,000000,12.2001,12.22,12.1424,12.1911,34486.379940372,0
+SPYG.US,D,20070530,000000,12.1633,12.2787,12.1424,12.2787,15118.129489815,0
+SPYG.US,D,20070531,000000,12.3324,12.3583,12.3225,12.3245,31644.25601581,0
+SPYG.US,D,20070601,000000,12.3693,12.4061,12.3543,12.3752,39676.170586214,0
+SPYG.US,D,20070604,000000,12.3693,12.4289,12.3693,12.4219,27881.557298141,0
+SPYG.US,D,20070605,000000,12.3841,12.4011,12.3383,12.3841,116213.5226806,0
+SPYG.US,D,20070606,000000,12.3463,12.3463,12.2459,12.2677,172435.91967913,0
+SPYG.US,D,20070607,000000,12.2439,12.2558,12.0458,12.0458,107233.89847057,0
+SPYG.US,D,20070608,000000,12.022,12.1941,12.017,12.1941,875387.23369144,0
+SPYG.US,D,20070611,000000,12.1762,12.2269,12.1394,12.1871,45350.368492184,0
+SPYG.US,D,20070612,000000,12.1493,12.1652,12.0737,12.0777,55747.034687234,0
+SPYG.US,D,20070613,000000,12.0996,12.2339,12.0976,12.2339,40629.910191734,0
+SPYG.US,D,20070614,000000,12.2737,12.3205,12.2737,12.3205,25527.860610969,0
+SPYG.US,D,20070615,000000,12.3771,12.3881,12.3403,12.3713,19841.602773211,0
+SPYG.US,D,20070618,000000,12.3633,12.3633,12.3205,12.3403,35900.406942444,0
+SPYG.US,D,20070619,000000,12.3005,12.3493,12.2697,12.3493,92590.126297726,0
+SPYG.US,D,20070620,000000,12.3821,12.3821,12.222,12.222,42044.942188122,0
+SPYG.US,D,20070621,000000,12.2021,12.2916,12.1672,12.2896,91649.451618309,0
+SPYG.US,D,20070622,000000,12.2558,12.2717,12.1394,12.2041,77000.654473886,0
+SPYG.US,D,20070625,000000,12.1971,12.22,12.0826,12.0996,35900.406942444,0
+SPYG.US,D,20070626,000000,12.1493,12.1493,12.0478,12.0668,91173.084312707,0
+SPYG.US,D,20070627,000000,12.023,12.1394,12.011,12.1394,49134.172090479,0
+SPYG.US,D,20070628,000000,12.2001,12.2319,12.1533,12.1533,73211.825904013,0
+SPYG.US,D,20070629,000000,12.2041,12.2269,12.0777,12.1294,90220.349701503,0
+SPYG.US,D,20070702,000000,12.212,12.2598,12.212,12.2598,31644.25601581,0
+SPYG.US,D,20070703,000000,12.3005,12.3055,12.2877,12.3005,22672.671760303,0
+SPYG.US,D,20070705,000000,12.3205,12.3493,12.2936,12.3423,37795.826221696,0
+SPYG.US,D,20070706,000000,12.3403,12.4289,12.3344,12.4179,70384.776894185,0
+SPYG.US,D,20070709,000000,12.4349,12.4429,12.4011,12.4199,10858.963580234,0
+SPYG.US,D,20070710,000000,12.3633,12.3881,12.2787,12.2807,32593.975644067,0
+SPYG.US,D,20070711,000000,12.2767,12.3364,12.2508,12.3364,64244.261625769,0
+SPYG.US,D,20070712,000000,12.3951,12.5473,12.3951,12.5473,61885.539967018,0
+SPYG.US,D,20070713,000000,12.5275,12.5792,12.5205,12.5633,47230.712856702,0
+SPYG.US,D,20070716,000000,12.5712,12.5991,12.5433,12.5433,33546.710255271,0
+SPYG.US,D,20070717,000000,12.5653,12.5921,12.5344,12.5613,74168.58049248,0
+SPYG.US,D,20070718,000000,12.5235,12.5722,12.4797,12.5722,162041.2634727,0
+SPYG.US,D,20070719,000000,12.6041,12.6359,12.6001,12.6041,56219.382015573,0
+SPYG.US,D,20070720,000000,12.5413,12.5493,12.4687,12.5235,55270.667381632,0
+SPYG.US,D,20070723,000000,12.5991,12.5991,12.5344,12.5344,86457.650983835,0
+SPYG.US,D,20070724,000000,12.4807,12.5085,12.3095,12.3653,424709.59278511,0
+SPYG.US,D,20070725,000000,12.415,12.415,12.2578,12.3364,51960.216105992,0
+SPYG.US,D,20070726,000000,12.2041,12.2538,11.9514,12.0777,138411.83712394,0
+SPYG.US,D,20070727,000000,12.0806,12.0956,11.9364,11.9364,138411.83712394,0
+SPYG.US,D,20070730,000000,11.9642,12.0777,11.9056,12.0498,227227.2047722,0
+SPYG.US,D,20070731,000000,12.1394,12.1652,11.8638,11.8638,236681.18629921,0
+SPYG.US,D,20070801,000000,11.9424,11.9852,11.7722,11.9464,171976.63727688,0
+SPYG.US,D,20070802,000000,12.0299,12.0548,11.9662,12.0548,88805.317705115,0
+SPYG.US,D,20070803,000000,12.0339,12.0638,11.7832,11.7832,544702.89908675,0
+SPYG.US,D,20070806,000000,11.8438,11.9772,11.7204,11.9672,423294.56078873,0
+SPYG.US,D,20070807,000000,11.9086,12.0388,11.8727,12.015,224390.10581923,0
+SPYG.US,D,20070808,000000,12.1374,12.2339,12.0668,12.1692,186609.35451226,0
+SPYG.US,D,20070809,000000,12.023,12.1603,11.9314,11.9533,175736.3210116,0
+SPYG.US,D,20070810,000000,11.7911,11.9424,11.6886,11.8398,156835.39291781,0
+SPYG.US,D,20070813,000000,12.003,12.003,11.9154,11.9154,33068.332961037,0
+SPYG.US,D,20070814,000000,11.8866,11.9016,11.6737,11.6737,93540.850920299,0
+SPYG.US,D,20070815,000000,11.6419,11.7692,11.4777,11.4777,479039.58548733,0
+SPYG.US,D,20070816,000000,11.3991,11.4757,11.1394,11.4697,289115.75972217,0
+SPYG.US,D,20070817,000000,11.7602,11.7602,11.5095,11.6548,520125.76309835,0
+SPYG.US,D,20070820,000000,11.6956,11.7464,11.5961,11.6826,404863.97003465,0
+SPYG.US,D,20070821,000000,11.6767,11.7444,11.6767,11.7254,97311.589592491,0
+SPYG.US,D,20070822,000000,11.8359,11.8836,11.7892,11.8688,396829.04048128,0
+SPYG.US,D,20070823,000000,11.9374,11.9374,11.812,11.8478,239981.58763169,0
+SPYG.US,D,20070824,000000,11.8658,12.014,11.8658,12.001,179042.75230998,0
+SPYG.US,D,20070827,000000,11.9792,11.9892,11.9264,11.9264,44410.698807082,0
+SPYG.US,D,20070828,000000,11.8568,11.8638,11.6826,11.6926,1090330.3929438,0
+SPYG.US,D,20070829,000000,11.7553,11.9374,11.7464,11.9364,111020.71705181,0
+SPYG.US,D,20070830,000000,11.8658,12.008,11.8658,11.9264,425166.86519872,0
+SPYG.US,D,20070831,000000,12.0408,12.0916,12.001,12.0618,48189.4774338,0
+SPYG.US,D,20070904,000000,12.0518,12.2369,12.0498,12.1971,59989.11569345,0
+SPYG.US,D,20070905,000000,12.1294,12.1394,12.0518,12.0866,62842.294555485,0
+SPYG.US,D,20070906,000000,12.1424,12.1553,12.0956,12.1374,62842.294555485,0
+SPYG.US,D,20070907,000000,11.9622,12.011,11.9056,11.9314,137947.52975012,0
+SPYG.US,D,20070910,000000,12.003,12.003,11.8498,11.9204,35900.406942444,0
+SPYG.US,D,20070911,000000,11.9672,12.0777,11.9672,12.0777,17479.866131513,0
+SPYG.US,D,20070912,000000,12.0638,12.1274,12.0638,12.0866,46283.003217075,0
+SPYG.US,D,20070913,000000,12.1374,12.1712,12.1056,12.1324,97794.991858302,0
+SPYG.US,D,20070914,000000,12.0518,12.1652,12.0518,12.1463,38266.163561405,0
+SPYG.US,D,20070917,000000,12.1145,12.1274,12.0498,12.0816,70384.776894185,0
+SPYG.US,D,20070918,000000,12.1344,12.3821,12.1016,12.3673,153539.01156259,0
+SPYG.US,D,20070919,000000,12.4767,12.5255,12.4199,12.4469,130397.00745689,0
+SPYG.US,D,20070920,000000,12.4179,12.5344,12.3881,12.4011,348161.18575325,0
+SPYG.US,D,20070921,000000,12.4399,12.4767,12.4269,12.4289,68488.352620616,0
+SPYG.US,D,20070924,000000,12.4349,12.4837,12.3771,12.4011,35433.084585683,0
+SPYG.US,D,20070925,000000,12.3205,12.4309,12.3165,12.4309,68488.352620616,0
+SPYG.US,D,20070926,000000,12.4907,12.4985,12.4489,12.4907,115731.12540911,0
+SPYG.US,D,20070927,000000,12.5433,12.5493,12.5145,12.5473,68032.085201327,0
+SPYG.US,D,20070928,000000,12.5633,12.5811,12.5095,12.5145,37323.478893356,0
+SPYG.US,D,20071001,000000,12.5493,12.6896,12.5493,12.6697,63786.989212164,0
+SPYG.US,D,20071002,000000,12.6827,12.6827,12.614,12.6568,90220.349701503,0
+SPYG.US,D,20071003,000000,12.6209,12.6538,12.5792,12.5921,129909.58521382,0
+SPYG.US,D,20071004,000000,12.6061,12.6289,12.5693,12.6229,66145.710870916,0
+SPYG.US,D,20071005,000000,12.7006,12.7862,12.6777,12.7563,111492.05938584,0
+SPYG.US,D,20071008,000000,12.7583,12.7732,12.7225,12.7642,77000.654473886,0
+SPYG.US,D,20071009,000000,12.81,12.8717,12.7792,12.8658,61428.267553412,0
+SPYG.US,D,20071010,000000,12.8658,12.9194,12.8508,12.9086,108670.03534758,0
+SPYG.US,D,20071011,000000,12.9792,13.009,12.7364,12.8359,98261.309220748,0
+SPYG.US,D,20071012,000000,12.823,12.9274,12.823,12.9244,40149.52290887,0
+SPYG.US,D,20071015,000000,12.9334,12.9334,12.7603,12.819,100627.06583971,0
+SPYG.US,D,20071016,000000,12.7712,12.819,12.7404,12.7623,35900.406942444,0
+SPYG.US,D,20071017,000000,12.8508,12.8698,12.7006,12.7901,78424.731419115,0
+SPYG.US,D,20071018,000000,12.7842,12.8508,12.7692,12.8508,55270.667381632,0
+SPYG.US,D,20071019,000000,12.7642,12.7642,12.4926,12.5095,137947.52975012,0
+SPYG.US,D,20071022,000000,12.3931,12.5493,12.3841,12.5275,117153.1923657,0
+SPYG.US,D,20071023,000000,12.5901,12.6637,12.5305,12.6608,100627.06583971,0
+SPYG.US,D,20071024,000000,12.6061,12.6449,12.4529,12.6369,124245.43725101,0
+SPYG.US,D,20071025,000000,12.6637,12.6966,12.5633,12.6777,162041.2634727,0
+SPYG.US,D,20071026,000000,12.8458,12.8458,12.7225,12.7842,49602.499441556,0
+SPYG.US,D,20071029,000000,12.8548,12.8678,12.804,12.8438,145968.38938306,0
+SPYG.US,D,20071030,000000,12.808,12.8438,12.7672,12.7792,100627.06583971,0
+SPYG.US,D,20071031,000000,12.8478,12.9534,12.7991,12.9274,253690.71509101,0
+SPYG.US,D,20071101,000000,12.8816,12.8836,12.6916,12.6916,263126.60672033,0
+SPYG.US,D,20071102,000000,12.7493,12.7862,12.6449,12.7583,119044.59166769,0
+SPYG.US,D,20071105,000000,12.6478,12.7712,12.6269,12.7195,118489.83480547,0
+SPYG.US,D,20071106,000000,12.7961,12.8747,12.7095,12.8747,138873.1295148,0
+SPYG.US,D,20071107,000000,12.8836,12.8836,12.5513,12.5513,169717.41005538,0
+SPYG.US,D,20071108,000000,12.6717,12.6717,12.2807,12.4647,169608.87066929,0
+SPYG.US,D,20071109,000000,12.4767,12.4767,12.219,12.2459,839000.40950023,0
+SPYG.US,D,20071112,000000,12.0568,12.2339,12.022,12.022,129823.15570268,0
+SPYG.US,D,20071113,000000,12.1463,12.3801,12.1463,12.3801,46780.475403305,0
+SPYG.US,D,20071114,000000,12.5673,12.5673,12.2737,12.2936,47721.150082722,0
+SPYG.US,D,20071115,000000,12.2936,12.3443,12.1344,12.1851,71333.491528126,0
+SPYG.US,D,20071116,000000,12.2439,12.2847,12.1802,12.2737,68032.085201327,0
+SPYG.US,D,20071119,000000,12.217,12.222,12.0846,12.1195,101096.3981851,0
+SPYG.US,D,20071120,000000,12.1891,12.2737,12.006,12.1583,150388.35438313,0
+SPYG.US,D,20071121,000000,12.0816,12.0976,11.9582,11.9941,114093.98966897,0
+SPYG.US,D,20071123,000000,12.0777,12.1652,12.0438,12.1036,873486.78944061,0
+SPYG.US,D,20071126,000000,12.1633,12.2269,11.9046,11.9046,106758.53615929,0
+SPYG.US,D,20071127,000000,11.9921,12.0846,11.9444,12.0806,215422.54154098,0
+SPYG.US,D,20071128,000000,12.0916,12.4956,12.0916,12.413,282197.37885347,0
+SPYG.US,D,20071129,000000,12.4577,12.4747,12.3603,12.4429,62361.90727262,0
+SPYG.US,D,20071130,000000,12.612,12.612,12.3841,12.4597,1267175.2226856,0
+SPYG.US,D,20071203,000000,12.5235,12.5235,12.3931,12.3971,116552.20576496,0
+SPYG.US,D,20071204,000000,12.3393,12.415,12.3393,12.3563,212118.12023123,0
+SPYG.US,D,20071205,000000,12.5433,12.5493,12.4717,12.5305,73211.825904013,0
+SPYG.US,D,20071206,000000,12.5433,12.7274,12.5383,12.7274,116690.89498052,0
+SPYG.US,D,20071207,000000,12.7364,12.7623,12.6876,12.7254,449741.99119848,0
+SPYG.US,D,20071210,000000,12.7463,12.808,12.7424,12.7991,95903.592556313,0
+SPYG.US,D,20071211,000000,12.8608,12.8608,12.4627,12.5095,301374.68038406,0
+SPYG.US,D,20071212,000000,12.7862,12.7862,12.4807,12.5811,224161.97210957,0
+SPYG.US,D,20071213,000000,12.5841,12.5841,12.4557,12.5722,258411.17339146,0
+SPYG.US,D,20071214,000000,12.5085,12.5722,12.4469,12.4469,44263.969637002,0
+SPYG.US,D,20071217,000000,12.413,12.413,12.217,12.2389,190381.09817876,0
+SPYG.US,D,20071218,000000,12.3095,12.3095,12.1324,12.2936,93540.850920299,0
+SPYG.US,D,20071219,000000,12.2389,12.3205,12.2021,12.2767,332098.36160676,0
+SPYG.US,D,20071220,000000,12.3752,12.3841,12.2717,12.3841,106758.53615929,0
+SPYG.US,D,20071221,000000,12.4807,12.5513,12.4509,12.5513,212118.12023123,0
+SPYG.US,D,20071224,000000,12.5722,12.6359,12.5722,12.6359,73211.825904013,0
+SPYG.US,D,20071226,000000,12.6001,12.6588,12.5991,12.6588,182348.17861405,0
+SPYG.US,D,20071227,000000,12.619,12.6229,12.5035,12.5035,69927.504480579,0
+SPYG.US,D,20071228,000000,12.5095,12.5364,12.4627,12.5095,90715.811899102,0
+SPYG.US,D,20071231,000000,12.4707,12.4917,12.4111,12.4289,91649.451618309,0
+SPYG.US,D,20080102,000000,12.4429,12.4577,12.2319,12.2737,107364.5477316,0
+SPYG.US,D,20080103,000000,12.2896,12.3225,12.2518,12.2538,64244.261625769,0
+SPYG.US,D,20080104,000000,12.1036,12.1036,11.8996,11.9056,172903.24203588,0
+SPYG.US,D,20080107,000000,11.9484,11.9722,11.4916,11.8766,601829.79096932,0
+SPYG.US,D,20080108,000000,11.9514,12.017,11.6737,11.6767,236681.18629921,0
+SPYG.US,D,20080109,000000,11.6856,11.819,11.5643,11.819,206486.13208652,0
+SPYG.US,D,20080110,000000,11.7444,11.9662,11.7414,11.8816,127546.8435778,0
+SPYG.US,D,20080111,000000,11.812,11.8438,11.6956,11.7224,78894.063764508,0
+SPYG.US,D,20080114,000000,11.825,11.8836,11.7921,11.8836,222029.37417183,0
+SPYG.US,D,20080115,000000,11.7155,11.7742,11.5682,11.5851,107785.64034984,0
+SPYG.US,D,20080116,000000,11.4847,11.6001,11.3473,11.4607,310618.61809909,0
+SPYG.US,D,20080117,000000,11.5294,11.5294,11.1533,11.1623,553661.41841615,0
+SPYG.US,D,20080118,000000,11.2299,11.2985,11.0498,11.1443,208818.72389306,0
+SPYG.US,D,20080122,000000,10.5523,11.0956,6.98073,10.9881,381920.95480344,0
+SPYG.US,D,20080123,000000,10.7334,11.1384,10.5692,11.1065,2296589.895177,0
+SPYG.US,D,20080124,000000,11.1991,11.3125,11.1284,11.3125,155887.68327818,0
+SPYG.US,D,20080125,000000,11.4091,11.4567,11.0976,11.209,187075.67187471,0
+SPYG.US,D,20080128,000000,11.1125,11.3125,11.0876,11.3125,180458.78930068,0
+SPYG.US,D,20080129,000000,11.3403,11.3593,11.2627,11.3125,88805.317705115,0
+SPYG.US,D,20080130,000000,11.3225,11.6737,11.0876,11.2607,199832.06472282,0
+SPYG.US,D,20080131,000000,11.1443,11.5135,11.1334,11.4091,195585.96373934,0
+SPYG.US,D,20080201,000000,11.5075,11.6229,11.4359,11.6229,145512.12196376,0
+SPYG.US,D,20080204,000000,11.5653,11.5821,11.4777,11.4777,100153.71351705,0
+SPYG.US,D,20080205,000000,11.3245,11.3663,11.1971,11.1971,106292.21879684,0
+SPYG.US,D,20080206,000000,11.2538,11.2936,11.0687,11.0707,40149.52290887,0
+SPYG.US,D,20080207,000000,11.0618,11.2389,11.008,11.1921,43941.366461689,0
+SPYG.US,D,20080208,000000,11.1643,11.2498,11.0956,11.1821,188974.1061369,0
+SPYG.US,D,20080211,000000,11.2011,11.3334,11.1623,11.3145,111959.38174259,0
+SPYG.US,D,20080212,000000,11.3881,11.4877,11.3075,11.3473,160629.24645926,0
+SPYG.US,D,20080213,000000,11.4877,11.5324,11.414,11.5205,195585.96373934,0
+SPYG.US,D,20080214,000000,11.5274,11.5344,11.3881,11.3951,125664.48922465,0
+SPYG.US,D,20080215,000000,11.3513,11.4209,11.2897,11.4209,101096.3981851,0
+SPYG.US,D,20080219,000000,11.4807,11.4985,11.3623,11.4319,66616.048210624,0
+SPYG.US,D,20080220,000000,11.3324,11.4995,11.3185,11.4777,68488.352620616,0
+SPYG.US,D,20080221,000000,11.5364,11.5523,11.3245,11.3403,127807.13710555,0
+SPYG.US,D,20080222,000000,11.3713,11.4508,11.2369,11.4508,111020.71705181,0
+SPYG.US,D,20080225,000000,11.4667,11.5921,11.3821,11.5643,260066.39902928,0
+SPYG.US,D,20080226,000000,11.5115,11.7155,11.5095,11.6608,405325.26242551,0
+SPYG.US,D,20080227,000000,11.616,11.7036,11.6041,11.6359,142200.6656938,0
+SPYG.US,D,20080228,000000,11.5891,11.6329,11.5364,11.5463,210694.04328601,0
+SPYG.US,D,20080229,000000,11.4528,11.4528,11.2479,11.2479,120872.6763278,0
+SPYG.US,D,20080303,000000,11.2767,11.3145,11.2071,11.2827,145701.0608951,0
+SPYG.US,D,20080304,000000,11.21,11.2717,11.1045,11.2717,453633.32918855,0
+SPYG.US,D,20080305,000000,11.3035,11.3971,11.2538,11.3493,420914.73424935,0
+SPYG.US,D,20080306,000000,11.2985,11.3373,11.1413,11.1643,311794.46144837,0
+SPYG.US,D,20080307,000000,11.0588,11.1801,10.9464,11.0359,463448.10367486,0
+SPYG.US,D,20080310,000000,11.0408,11.0408,10.83,10.8488,481389.26219724,0
+SPYG.US,D,20080311,000000,10.9563,11.1394,10.8776,11.1304,137000.82510481,0
+SPYG.US,D,20080312,000000,11.1841,11.2299,11.0657,11.0777,119876.72696102,0
+SPYG.US,D,20080313,000000,10.9792,11.1941,10.8956,11.1394,127546.8435778,0
+SPYG.US,D,20080314,000000,11.1443,11.1991,10.8388,10.9563,593830.03621702,0
+SPYG.US,D,20080317,000000,10.7264,10.8628,10.6628,10.797,263126.60672033,0
+SPYG.US,D,20080318,000000,10.9464,11.1643,10.9095,11.1643,277786.45880223,0
+SPYG.US,D,20080319,000000,11.212,11.218,10.9224,10.9224,95808.11809633,0
+SPYG.US,D,20080320,000000,10.8906,11.0418,10.8648,11.0418,401081.17143066,0
+SPYG.US,D,20080324,000000,11.1175,11.3513,11.1175,11.3095,187278.68072645,0
+SPYG.US,D,20080325,000000,11.3423,11.4071,11.2538,11.3533,141723.29339389,0
+SPYG.US,D,20080326,000000,11.3205,11.3493,11.2697,11.2847,130397.00745689,0
+SPYG.US,D,20080327,000000,11.5643,11.5643,11.1732,11.1782,110069.99242924,0
+SPYG.US,D,20080328,000000,11.1901,11.2389,11.0936,11.0936,56219.382015573,0
+SPYG.US,D,20080331,000000,11.0797,11.1881,11.0797,11.1782,156381.13548715,0
+SPYG.US,D,20080401,000000,11.4757,11.5025,11.2607,11.5025,302810.81726108,0
+SPYG.US,D,20080402,000000,11.5483,11.5941,11.4717,11.5274,281560.21245737,0
+SPYG.US,D,20080403,000000,11.4419,11.5643,11.4419,11.5503,101265.23723012,0
+SPYG.US,D,20080404,000000,11.5653,11.6787,11.5155,11.6419,201724.46901912,0
+SPYG.US,D,20080407,000000,11.5613,11.7016,11.5543,11.5802,205973.58498555,0
+SPYG.US,D,20080408,000000,11.5364,11.6041,11.4985,11.6041,1237731.904221,0
+SPYG.US,D,20080409,000000,11.5643,11.5702,11.4319,11.4667,184705.89527848,0
+SPYG.US,D,20080410,000000,11.5075,11.618,11.4936,11.5782,41089.192593971,0
+SPYG.US,D,20080411,000000,11.5115,11.5115,11.3473,11.3732,69431.037288665,0
+SPYG.US,D,20080414,000000,11.3373,11.4031,11.3334,11.3493,534090.15911384,0
+SPYG.US,D,20080415,000000,11.3951,11.4071,11.2916,11.3821,143765.44184322,0
+SPYG.US,D,20080416,000000,11.4896,11.6389,11.4777,11.6349,218495.81415813,0
+SPYG.US,D,20080417,000000,11.6021,11.6826,11.5563,11.6826,146528.17121685,0
+SPYG.US,D,20080418,000000,11.808,11.9016,11.7702,11.8528,42726.328334109,0
+SPYG.US,D,20080421,000000,11.8359,11.9244,11.819,11.9224,134797.87756498,0
+SPYG.US,D,20080422,000000,11.8319,11.8319,11.7036,11.7642,159092.61015069,0
+SPYG.US,D,20080423,000000,11.8359,11.8727,11.7513,11.8438,655977.87970041,0
+SPYG.US,D,20080424,000000,11.8568,11.9086,11.7165,11.8568,49150.251999529,0
+SPYG.US,D,20080425,000000,11.8936,11.9224,11.7642,11.9224,36807.916809445,0
+SPYG.US,D,20080428,000000,11.9424,11.9514,11.8916,11.8916,56097.777703384,0
+SPYG.US,D,20080429,000000,11.8528,11.8786,11.808,11.8498,80892.997458268,0
+SPYG.US,D,20080430,000000,11.8916,11.9364,11.7872,11.804,536368.48122734,0
+SPYG.US,D,20080501,000000,11.7911,12.023,11.7832,12.023,154005.32892503,0
+SPYG.US,D,20080502,000000,12.0916,12.0976,11.9702,12.014,96636.233412397,0
+SPYG.US,D,20080505,000000,11.9852,12.0648,11.9016,12.028,182836.60585144,0
+SPYG.US,D,20080506,000000,11.9514,12.1553,11.9514,12.1553,48758.304216439,0
+SPYG.US,D,20080507,000000,12.1742,12.1762,11.9424,12.008,36549.633270332,0
+SPYG.US,D,20080508,000000,11.9792,12.0388,11.9752,12.0359,44707.172130189,0
+SPYG.US,D,20080509,000000,11.9662,11.9941,11.9424,11.9941,43675.042968051,0
+SPYG.US,D,20080512,000000,11.9374,12.0996,11.9374,12.0916,49072.867437226,0
+SPYG.US,D,20080513,000000,12.1016,12.1364,12.0359,12.1364,38570.676839036,0
+SPYG.US,D,20080514,000000,12.1444,12.2647,12.1374,12.1444,35677.298204377,0
+SPYG.US,D,20080515,000000,12.1782,12.2847,12.1712,12.2847,41333.406212665,0
+SPYG.US,D,20080516,000000,12.3423,12.3423,12.2409,12.3265,102569.7198518,0
+SPYG.US,D,20080519,000000,12.3693,12.4509,12.3205,12.3493,50650.708512744,0
+SPYG.US,D,20080520,000000,12.2558,12.2936,12.1971,12.2518,54494.811769976,0
+SPYG.US,D,20080521,000000,12.2827,12.2827,12.0478,12.0478,156385.15546441,0
+SPYG.US,D,20080522,000000,12.0806,12.1016,12.0438,12.0638,156096.72209583,0
+SPYG.US,D,20080523,000000,12.006,12.0478,11.8936,11.9464,775798.32697977,0
+SPYG.US,D,20080527,000000,11.9404,12.0548,11.9364,12.0518,87085.772431095,0
+SPYG.US,D,20080528,000000,12.0777,12.1444,12.026,12.1185,1121033.9742803,0
+SPYG.US,D,20080529,000000,12.1394,12.222,12.1324,12.1871,62946.813964309,0
+SPYG.US,D,20080530,000000,12.2269,12.2896,12.222,12.2697,233394.85488714,0
+SPYG.US,D,20080602,000000,12.2269,12.2339,12.0936,12.1652,638907.04625536,0
+SPYG.US,D,20080603,000000,12.1712,12.2598,12.0478,12.1324,246333.15170639,0
+SPYG.US,D,20080604,000000,12.1444,12.2518,12.1125,12.1652,77167.483530279,0
+SPYG.US,D,20080605,000000,12.2021,12.4179,12.2021,12.4179,100505.46152752,0
+SPYG.US,D,20080606,000000,12.3324,12.3513,12.0916,12.0916,151486.81317011,0
+SPYG.US,D,20080609,000000,12.1304,12.1324,11.9802,12.0737,136752.59150885,0
+SPYG.US,D,20080610,000000,12.006,12.1145,12.001,12.0319,125630.31941793,0
+SPYG.US,D,20080611,000000,12.015,12.015,11.8528,11.8658,135312.43465457,0
+SPYG.US,D,20080612,000000,11.9264,11.9672,11.8708,11.8936,36677.267548415,0
+SPYG.US,D,20080613,000000,11.9672,12.0826,11.9514,12.0757,69873.234787536,0
+SPYG.US,D,20080616,000000,11.9772,12.1274,11.9772,12.1036,54570.186343647,0
+SPYG.US,D,20080617,000000,12.1633,12.1633,12.0846,12.0956,153807.34504486,0
+SPYG.US,D,20080618,000000,12.017,12.0498,11.9204,11.9752,112862.87163234,0
+SPYG.US,D,20080619,000000,11.9484,12.0588,11.9314,12.019,73010.82704089,0
+SPYG.US,D,20080620,000000,11.9424,11.9424,11.7304,11.7832,83060.770197052,0
+SPYG.US,D,20080623,000000,11.8359,11.8359,11.7583,11.7692,52369.248792447,0
+SPYG.US,D,20080624,000000,11.7224,11.7892,11.6826,11.6906,77108.188865657,0
+SPYG.US,D,20080625,000000,11.7832,11.8737,11.7622,11.7702,44410.698807082,0
+SPYG.US,D,20080626,000000,11.6309,11.6379,11.4627,11.4627,95655.358960355,0
+SPYG.US,D,20080627,000000,11.4607,11.5075,11.3643,11.4489,149960.22680468,0
+SPYG.US,D,20080630,000000,11.4299,11.5274,11.4239,11.4607,92021.299515087,0
+SPYG.US,D,20080701,000000,11.3055,11.4548,11.2538,11.4528,147282.92194788,0
+SPYG.US,D,20080702,000000,11.4916,11.5294,11.1971,11.1971,102072.24766557,0
+SPYG.US,D,20080703,000000,11.2936,11.2936,11.1025,11.1801,73451.01455113,0
+SPYG.US,D,20080707,000000,11.2449,11.2936,10.9881,11.1006,375558.33579127,0
+SPYG.US,D,20080708,000000,11.1085,11.2071,10.9712,11.1971,296300.46408451,0
+SPYG.US,D,20080709,000000,11.2697,11.2697,11.009,11.009,181202.48509425,0
+SPYG.US,D,20080710,000000,11.0339,11.1085,10.9294,11.0628,225136.81659572,0
+SPYG.US,D,20080711,000000,10.9662,11.1125,10.8688,11.025,117597.3998532,0
+SPYG.US,D,20080714,000000,10.8986,11.1244,10.8986,11.015,127133.79091409,0
+SPYG.US,D,20080715,000000,10.6886,11.015,10.5394,10.8846,366806.84529089,0
+SPYG.US,D,20080716,000000,10.8727,11.0628,10.8418,11.0628,66145.710870916,0
+SPYG.US,D,20080717,000000,10.9224,11.1573,10.9224,11.1413,233332.54523957,0
+SPYG.US,D,20080718,000000,11.4379,11.4379,11.0438,11.1364,84236.613546323,0
+SPYG.US,D,20080721,000000,11.1533,11.1533,11.0707,11.1244,139849.98398958,0
+SPYG.US,D,20080722,000000,11.0707,11.1941,11.0458,11.1941,88291.765609835,0
+SPYG.US,D,20080723,000000,11.2936,11.2936,11.1801,11.1901,404543.37684796,0
+SPYG.US,D,20080724,000000,11.2369,11.2369,10.9732,10.9881,143582.53287778,0
+SPYG.US,D,20080725,000000,11.0359,11.0876,11.0269,11.0876,67202.964890943,0
+SPYG.US,D,20080728,000000,11.0727,11.0727,10.9046,10.9095,436860.97905523,0
+SPYG.US,D,20080729,000000,10.9881,11.1006,10.9881,11.1006,130117.61903715,0
+SPYG.US,D,20080730,000000,11.1861,11.2607,11.1215,11.2498,159258.43421276,0
+SPYG.US,D,20080731,000000,11.1801,11.2916,11.1413,11.1413,70572.710831205,0
+SPYG.US,D,20080801,000000,11.2518,11.2518,11,11.0588,993262.01197575,0
+SPYG.US,D,20080804,000000,11.02,11.0906,10.8906,10.9274,105098.28554988,0
+SPYG.US,D,20080805,000000,10.9862,11.1244,10.9862,11.1155,51822.531884752,0
+SPYG.US,D,20080806,000000,11.1861,11.3245,11.1573,11.2985,57226.386319821,0
+SPYG.US,D,20080807,000000,11.1821,11.2518,11.1264,11.1264,33967.802873514,0
+SPYG.US,D,20080808,000000,11.0936,11.3732,11.0936,11.3732,39348.542439323,0
+SPYG.US,D,20080811,000000,11.3185,11.4896,11.3185,11.4189,120151.09040918,0
+SPYG.US,D,20080812,000000,11.3881,11.4528,11.3751,11.3751,59771.031926961,0
+SPYG.US,D,20080813,000000,11.3881,11.4697,11.2985,11.4439,566569.56540593,0
+SPYG.US,D,20080814,000000,11.3353,11.5045,11.3353,11.5045,131894.44898716,0
+SPYG.US,D,20080815,000000,11.7812,11.7812,11.4777,11.5095,82327.124346652,0
+SPYG.US,D,20080818,000000,11.5155,11.5155,11.3453,11.3473,85605.415804193,0
+SPYG.US,D,20080819,000000,11.3275,11.3334,11.2587,11.2607,63800.054138267,0
+SPYG.US,D,20080820,000000,11.3145,11.3732,11.3005,11.3473,33170.84238123,0
+SPYG.US,D,20080821,000000,11.3095,11.4051,11.3015,11.3851,110315.21104225,0
+SPYG.US,D,20080822,000000,11.4279,11.4877,11.4259,11.4717,89235.455272199,0
+SPYG.US,D,20080825,000000,11.4359,11.4419,11.2627,11.2827,306260.96274658,0
+SPYG.US,D,20080826,000000,11.2697,11.3473,11.2607,11.3055,116455.72631066,0
+SPYG.US,D,20080827,000000,11.3343,11.4239,11.3205,11.3801,57573.109358709,0
+SPYG.US,D,20080828,000000,11.4548,11.5205,11.4489,11.4995,47840.74440628,0
+SPYG.US,D,20080829,000000,11.4627,11.4627,11.3553,11.3553,51468.773885655,0
+SPYG.US,D,20080902,000000,11.5403,11.5403,11.2071,11.2429,919840.14225978,0
+SPYG.US,D,20080903,000000,11.2011,11.2369,11.0956,11.1533,146745.24998902,0
+SPYG.US,D,20080904,000000,11.0956,11.0956,10.7892,10.7892,154150.04810649,0
+SPYG.US,D,20080905,000000,10.7552,10.8737,10.6588,10.8628,63913.618495932,0
+SPYG.US,D,20080908,000000,11.3663,11.3663,10.8628,10.9464,38009.890010923,0
+SPYG.US,D,20080909,000000,11.1284,11.1284,10.6339,10.6339,142169.51087002,0
+SPYG.US,D,20080910,000000,10.6996,10.799,10.6339,10.7095,160592.06166958,0
+SPYG.US,D,20080911,000000,10.6388,10.8727,10.5822,10.8727,72167.636810088,0
+SPYG.US,D,20080912,000000,10.818,10.9612,10.799,10.9444,88617.383768095,0
+SPYG.US,D,20080915,000000,10.3722,10.812,10.3722,10.5483,257720.74229663,0
+SPYG.US,D,20080916,000000,10.3245,10.6289,10.2757,10.6289,202164.65652937,0
+SPYG.US,D,20080917,000000,10.5254,10.5822,10.2081,10.2081,170396.78621274,0
+SPYG.US,D,20080918,000000,10.2925,10.5085,9.68265,10.4896,488372.96769646,0
+SPYG.US,D,20080919,000000,11.2607,11.2607,10.5503,10.806,295217.08021228,0
+SPYG.US,D,20080922,000000,10.7095,10.7742,10.5314,10.5314,182667.76680641,0
+SPYG.US,D,20080923,000000,10.5642,10.5712,10.3245,10.3295,374643.79096406,0
+SPYG.US,D,20080924,000000,10.3295,10.4627,10.3095,10.3673,245877.88928141,0
+SPYG.US,D,20080925,000000,10.1225,10.5732,10.1225,10.4837,93339.852057176,0
+SPYG.US,D,20080926,000000,10.2011,10.816,10.0637,10.5553,461558.7143615,0
+SPYG.US,D,20080929,000000,10.3314,10.3314,9.58413,9.81896,405488.07150464,0
+SPYG.US,D,20080930,000000,10.2907,10.2907,9.72145,10.0299,146855.79936374,0
+SPYG.US,D,20081001,000000,9.89657,10.017,9.78314,9.87767,1392543.2385871,0
+SPYG.US,D,20081002,000000,9.75528,9.80403,9.43458,9.4507,280759.23198782,0
+SPYG.US,D,20081003,000000,9.47866,9.7523,9.3089,9.32682,380056.69034797,0
+SPYG.US,D,20081006,000000,9.0702,9.0702,8.46512,8.96244,412299.92297589,0
+SPYG.US,D,20081007,000000,8.99617,9.03657,8.47099,8.49895,203348.53983317,0
+SPYG.US,D,20081008,000000,8.24034,8.69368,8.15597,8.40791,283701.85534395,0
+SPYG.US,D,20081009,000000,8.43766,8.62174,7.85298,7.97378,401063.08153298,0
+SPYG.US,D,20081010,000000,7.42143,8.01,7.31805,7.74949,372375.51879372,0
+SPYG.US,D,20081013,000000,7.81756,8.96443,7.81756,8.67219,478204.43521105,0
+SPYG.US,D,20081014,000000,9.18602,9.27826,8.31238,8.49059,192567.96580955,0
+SPYG.US,D,20081015,000000,8.11129,8.33786,7.62025,7.62025,245450.76669727,0
+SPYG.US,D,20081016,000000,7.62025,7.98204,7.44054,7.98204,238217.82260779,0
+SPYG.US,D,20081017,000000,7.84671,8.38055,7.84671,8.04811,385420.34501041,0
+SPYG.US,D,20081020,000000,8.06671,8.34672,7.86621,8.34672,76283.088532536,0
+SPYG.US,D,20081021,000000,8.20283,8.40552,8.13925,8.13925,199248.16302545,0
+SPYG.US,D,20081022,000000,7.94861,7.94861,7.48472,7.76253,402750.4669889,0
+SPYG.US,D,20081023,000000,7.79606,7.79606,7.27974,7.61407,439341.30502617,0
+SPYG.US,D,20081024,000000,7.30283,7.5885,7.20959,7.20959,126068.49693954,0
+SPYG.US,D,20081027,000000,6.97397,7.47875,6.97397,7.23069,419592.16172999,0
+SPYG.US,D,20081028,000000,7.51039,7.75397,7.17148,7.75397,104610.86330681,0
+SPYG.US,D,20081029,000000,7.73009,8.17925,7.73009,7.82801,131747.71981709,0
+SPYG.US,D,20081030,000000,7.88711,8.13925,7.88711,8.11736,61432.287530675,0
+SPYG.US,D,20081031,000000,8.04383,8.32751,8.04383,8.23208,61691.576064104,0
+SPYG.US,D,20081103,000000,8.27647,8.31487,8.14721,8.21706,209090.07235828,0
+SPYG.US,D,20081104,000000,8.33358,8.5303,8.33358,8.5303,303334.41929951,0
+SPYG.US,D,20081105,000000,8.38453,8.43984,8.06453,8.06453,192857.40417244,0
+SPYG.US,D,20081106,000000,8.07328,8.07756,7.68412,7.69248,99554.736904947,0
+SPYG.US,D,20081107,000000,7.81557,7.93795,7.76492,7.93795,247127.09721572,0
+SPYG.US,D,20081110,000000,8.06453,8.15149,7.74551,7.85079,270970.58735372,0
+SPYG.US,D,20081111,000000,7.70681,7.79606,7.53347,7.63317,240807.69295913,0
+SPYG.US,D,20081112,000000,7.46194,7.52899,7.25656,7.27775,247826.57325939,0
+SPYG.US,D,20081113,000000,7.33258,7.76253,7.01098,7.76253,129975.91483865,0
+SPYG.US,D,20081114,000000,7.55507,7.74551,7.44661,7.47636,120421.43388009,0
+SPYG.US,D,20081117,000000,7.28173,7.43855,7.25228,7.28751,262910.53294247,0
+SPYG.US,D,20081118,000000,7.20959,7.3473,7.03776,7.25884,180014.58181319,0
+SPYG.US,D,20081119,000000,7.20959,7.3286,6.89287,6.89287,111330.25530102,0
+SPYG.US,D,20081120,000000,6.79218,6.89666,6.39745,6.42601,189238.41964191,0
+SPYG.US,D,20081121,000000,6.52043,6.7881,6.35874,6.74173,322485.59097789,0
+SPYG.US,D,20081124,000000,6.90054,7.29397,6.90054,7.23914,97490.478580671,0
+SPYG.US,D,20081125,000000,7.30491,7.30491,7.09099,7.22004,121297.7889233,0
+SPYG.US,D,20081126,000000,7.08421,7.51258,7.08421,7.51258,105612.84263948,0
+SPYG.US,D,20081128,000000,7.45536,7.55934,7.45536,7.55726,68213.989172454,0
+SPYG.US,D,20081201,000000,7.37905,7.37905,6.98313,7.00064,195100.5514849,0
+SPYG.US,D,20081202,000000,7.0292,7.14989,6.93944,7.05546,249981.28107207,0
+SPYG.US,D,20081203,000000,7.04472,7.33686,7.01098,7.33686,2658098.410436,0
+SPYG.US,D,20081204,000000,7.18481,7.35348,7.007,7.11706,210404.6049231,0
+SPYG.US,D,20081205,000000,6.96999,7.3686,6.87974,7.3686,283388.29711747,0
+SPYG.US,D,20081208,000000,7.55726,7.70502,7.50801,7.60781,593370.75381478,0
+SPYG.US,D,20081209,000000,7.52303,7.73447,7.47636,7.47636,363779.80241225,0
+SPYG.US,D,20081210,000000,7.54621,7.6689,7.51039,7.63537,249834.551902,0
+SPYG.US,D,20081211,000000,7.52681,7.65626,7.37477,7.37477,215197.42281428,0
+SPYG.US,D,20081212,000000,7.20363,7.47636,7.20363,7.42561,78308.152078503,0
+SPYG.US,D,20081215,000000,7.49785,7.49785,7.31347,7.38751,128703.59203508,0
+SPYG.US,D,20081216,000000,7.45308,7.76492,7.45308,7.73667,184541.07621072,0
+SPYG.US,D,20081217,000000,7.64591,7.80502,7.6287,7.71149,210320.1854006,0
+SPYG.US,D,20081218,000000,7.72193,7.75845,7.51467,7.52303,872721.98876642,0
+SPYG.US,D,20081219,000000,7.5693,7.71765,7.5675,7.60551,231672.29463017,0
+SPYG.US,D,20081222,000000,7.62273,7.62273,7.30711,7.44263,266112.44483203,0
+SPYG.US,D,20081223,000000,7.48054,7.51258,7.33467,7.36243,140130.37740364,0
+SPYG.US,D,20081224,000000,7.42999,7.42999,7.3686,7.38989,235029.98063865,0
+SPYG.US,D,20081226,000000,7.47636,7.47636,7.39178,7.45964,99321.578223723,0
+SPYG.US,D,20081229,000000,7.43208,7.45118,7.26104,7.41725,780632.34963787,0
+SPYG.US,D,20081230,000000,7.4702,7.5693,7.43208,7.5675,508185.42563452,0
+SPYG.US,D,20081231,000000,7.55934,7.73447,7.55934,7.69487,320576.10177822,0
+SPYG.US,D,20090102,000000,7.73249,7.97985,7.67954,7.97985,130590.97135981,0
+SPYG.US,D,20090105,000000,7.94223,8.02004,7.87019,7.9889,523072.40643174,0
+SPYG.US,D,20090106,000000,8.07517,8.15149,8.01826,8.07328,157606.22355789,0
+SPYG.US,D,20090107,000000,7.97985,7.97985,7.83229,7.88532,64820.123368617,0
+SPYG.US,D,20090108,000000,7.80044,7.90582,7.77268,7.90582,30202.0891729,0
+SPYG.US,D,20090109,000000,7.91626,7.91626,7.72193,7.72353,68697.391438265,0
+SPYG.US,D,20090112,000000,7.72581,7.72581,7.52073,7.55258,47924.158934477,0
+SPYG.US,D,20090113,000000,7.54621,7.62273,7.49994,7.57576,83301.9688328,0
+SPYG.US,D,20090114,000000,7.47208,7.47208,7.30283,7.33258,63331.72678719,0
+SPYG.US,D,20090115,000000,7.19735,7.45118,7.18024,7.39577,63709.604649861,0
+SPYG.US,D,20090116,000000,7.52303,7.52303,7.31159,7.48283,125638.35937245,0
+SPYG.US,D,20090120,000000,7.41725,7.45118,7.1274,7.14222,278086.9521026,0
+SPYG.US,D,20090121,000000,7.22203,7.35566,7.13844,7.35566,51759.217242869,0
+SPYG.US,D,20090122,000000,7.22661,7.35566,7.16472,7.29208,92389.127434603,0
+SPYG.US,D,20090123,000000,7.13844,7.38532,7.009,7.32452,113061.86050683,0
+SPYG.US,D,20090126,000000,7.3495,7.4683,7.29655,7.35796,223550.93556568,0
+SPYG.US,D,20090127,000000,7.40879,7.48472,7.36621,7.45118,206427.84241622,0
+SPYG.US,D,20090128,000000,7.59079,7.73667,7.58661,7.68174,90078.645503001,0
+SPYG.US,D,20090129,000000,7.58024,7.5885,7.4702,7.4702,49216.58162436,0
+SPYG.US,D,20090130,000000,7.50213,7.51865,7.27526,7.28751,72038.997537689,0
+SPYG.US,D,20090202,000000,7.19307,7.34084,7.19307,7.30063,100071.30398317,0
+SPYG.US,D,20090203,000000,7.32223,7.45736,7.2477,7.44263,108523.30617751,0
+SPYG.US,D,20090204,000000,7.44263,7.55934,7.40462,7.42999,68697.391438265,0
+SPYG.US,D,20090205,000000,7.36621,7.63089,7.36621,7.59278,146516.11128507,0
+SPYG.US,D,20090206,000000,7.59278,7.79606,7.59278,7.76253,108126.33342283,0
+SPYG.US,D,20090209,000000,7.76492,7.79606,7.70502,7.76492,204562.57296643,0
+SPYG.US,D,20090210,000000,7.6903,7.77447,7.44661,7.46194,97474.398671621,0
+SPYG.US,D,20090211,000000,7.4891,7.52521,7.38989,7.4683,56416.360901434,0
+SPYG.US,D,20090212,000000,7.35158,7.51467,7.28751,7.51467,75466.028153941,0
+SPYG.US,D,20090213,000000,7.53547,7.58024,7.48472,7.51865,95291.551018102,0
+SPYG.US,D,20090217,000000,7.40462,7.40879,7.18024,7.19307,81292.985195883,0
+SPYG.US,D,20090218,000000,7.2499,7.2499,7.11706,7.18661,149951.18185584,0
+SPYG.US,D,20090219,000000,7.23069,7.26312,7.09267,7.10571,121258.594145,0
+SPYG.US,D,20090220,000000,6.98521,7.10153,6.95367,7.05546,123245.46790697,0
+SPYG.US,D,20090223,000000,7.09685,7.12312,6.78621,6.7881,76368.513049364,0
+SPYG.US,D,20090224,000000,6.83308,7.04472,6.80989,7.01934,1497331.9858878,0
+SPYG.US,D,20090225,000000,6.99218,7.02114,6.87139,6.94581,152190.30919104,0
+SPYG.US,D,20090226,000000,7.02114,7.02114,6.79456,6.79456,103866.16251894,0
+SPYG.US,D,20090227,000000,6.73317,6.82292,6.6675,6.7269,215904.93881247,0
+SPYG.US,D,20090302,000000,6.56382,6.61048,6.37148,6.38462,155519.85535867,0
+SPYG.US,D,20090303,000000,6.47685,6.49854,6.35019,6.39745,161448.31682649,0
+SPYG.US,D,20090304,000000,6.46451,6.67208,6.46093,6.57039,164936.65209599,0
+SPYG.US,D,20090305,000000,6.45267,6.5073,6.29695,6.33337,292071.4480044,0
+SPYG.US,D,20090306,000000,6.3669,6.41367,6.1684,6.25735,387973.03057208,0
+SPYG.US,D,20090309,000000,6.23954,6.37148,6.19357,6.21705,239522.30522945,0
+SPYG.US,D,20090310,000000,6.32521,6.57039,6.32302,6.57039,205414.80814607,0
+SPYG.US,D,20090311,000000,6.59168,6.6871,6.56829,6.67397,128592.03766604,0
+SPYG.US,D,20090312,000000,6.6273,6.8474,6.55615,6.8288,429559.69535227,0
+SPYG.US,D,20090313,000000,6.85586,6.89875,6.78621,6.87775,51717.007481613,0
+SPYG.US,D,20090316,000000,6.91944,7.05128,6.8474,6.8474,117050.68294551,0
+SPYG.US,D,20090317,000000,6.8271,7.02502,6.8271,7.02312,367569.63597644,0
+SPYG.US,D,20090318,000000,7.01327,7.19945,6.948,7.12522,171671.11900494,0
+SPYG.US,D,20090319,000000,7.22442,7.22442,7.09267,7.09935,49200.50171531,0
+SPYG.US,D,20090320,000000,7.09099,7.1274,6.93506,6.9677,589081.43807573,0
+SPYG.US,D,20090323,000000,7.20959,7.42999,7.11457,7.42999,59538.878240054,0
+SPYG.US,D,20090324,000000,7.35796,7.39178,7.27526,7.27526,134709.4380652,0
+SPYG.US,D,20090325,000000,7.3495,7.4486,7.15636,7.30939,42563.51925498,0
+SPYG.US,D,20090326,000000,7.41725,7.55726,7.41327,7.54243,132371.82128708,0
+SPYG.US,D,20090327,000000,7.4702,7.4702,7.36014,7.36621,107579.61651514,0
+SPYG.US,D,20090330,000000,7.25884,7.25884,7.07715,7.13844,71967.64294128,0
+SPYG.US,D,20090331,000000,7.2288,7.35796,6.98751,7.22203,1160616.6803952,0
+SPYG.US,D,20090401,000000,7.15855,7.35566,7.09685,7.3286,168032.03458809,0
+SPYG.US,D,20090402,000000,7.48701,7.71597,7.48701,7.56372,88509.849376324,0
+SPYG.US,D,20090403,000000,7.60551,7.66671,7.55507,7.65626,69453.147163608,0
+SPYG.US,D,20090406,000000,7.58661,7.59935,7.48701,7.59935,91824.320629226,0
+SPYG.US,D,20090407,000000,7.49785,7.49785,7.39367,7.40034,84893.879828737,0
+SPYG.US,D,20090408,000000,7.48701,7.55934,7.42781,7.51865,212588.45757094,0
+SPYG.US,D,20090409,000000,7.6903,7.76492,7.67954,7.76492,104622.9232386,0
+SPYG.US,D,20090413,000000,7.75397,7.82154,7.67716,7.7894,118008.44252829,0
+SPYG.US,D,20090414,000000,7.68632,7.78303,7.65188,7.67954,160141.82421619,0
+SPYG.US,D,20090415,000000,7.64173,7.7091,7.58661,7.7091,398087.29336444,0
+SPYG.US,D,20090416,000000,7.77865,7.89974,7.71348,7.85765,274094.10968665,0
+SPYG.US,D,20090417,000000,7.89566,7.91855,7.80263,7.88532,323762.93875304,0
+SPYG.US,D,20090420,000000,7.77646,7.77646,7.47208,7.58024,319890.69565497,0
+SPYG.US,D,20090421,000000,7.5675,7.70084,7.56372,7.6903,258878.49574823,0
+SPYG.US,D,20090422,000000,7.65407,7.85765,7.65407,7.6903,129457.33777179,0
+SPYG.US,D,20090423,000000,7.71149,7.73447,7.60343,7.73249,424662.35805229,0
+SPYG.US,D,20090424,000000,7.81318,7.95716,7.78074,7.88711,240256.95607417,0
+SPYG.US,D,20090427,000000,7.76074,7.94651,7.76074,7.85507,112705.08752478,0
+SPYG.US,D,20090428,000000,7.77069,7.91228,7.77069,7.82801,148526.0999163,0
+SPYG.US,D,20090429,000000,7.89338,8.06671,7.89338,8.01826,264003.96675787,0
+SPYG.US,D,20090430,000000,8.1306,8.1899,7.99935,8.03547,468565.53472998,0
+SPYG.US,D,20090501,000000,7.98442,8.07945,7.95029,8.05009,197935.64044926,0
+SPYG.US,D,20090504,000000,8.14721,8.27647,8.13726,8.27647,184627.50572186,0
+SPYG.US,D,20090505,000000,8.2493,8.29159,8.19617,8.26631,257163.97544578,0
+SPYG.US,D,20090506,000000,8.37677,8.37677,8.23,8.32751,657166.78797579,0
+SPYG.US,D,20090507,000000,8.41388,8.41388,8.13726,8.20452,150816.48196158,0
+SPYG.US,D,20090508,000000,8.2493,8.34472,8.2087,8.30811,237974.61398341,0
+SPYG.US,D,20090511,000000,8.19437,8.27209,8.14721,8.20452,203847.01701371,0
+SPYG.US,D,20090512,000000,8.08373,8.27647,8.07756,8.15378,440457.85371082,0
+SPYG.US,D,20090513,000000,8.05209,8.06453,7.93387,7.94223,188578.13837655,0
+SPYG.US,D,20090514,000000,7.97179,8.07119,7.97179,8.01218,67365.773970074,0
+SPYG.US,D,20090515,000000,8.0078,8.06671,7.92532,7.94045,118237.58123225,0
+SPYG.US,D,20090518,000000,8.01616,8.18542,8.01616,8.18542,135512.42852338,0
+SPYG.US,D,20090519,000000,8.17279,8.27845,8.14721,8.21278,102638.05946526,0
+SPYG.US,D,20090520,000000,8.2493,8.37219,8.16433,8.16433,183419.50255449,0
+SPYG.US,D,20090521,000000,8.07517,8.09268,7.94045,8.00164,297407.96782032,0
+SPYG.US,D,20090522,000000,8.00372,8.09706,7.99109,8.05427,111761.39786242,0
+SPYG.US,D,20090526,000000,7.95029,8.25119,7.95029,8.23,115480.88182451,0
+SPYG.US,D,20090527,000000,8.21517,8.30811,8.12612,8.14124,121677.67677461,0
+SPYG.US,D,20090528,000000,8.20701,8.24283,8.0692,8.23208,186362.12591062,0
+SPYG.US,D,20090529,000000,8.27417,8.32333,8.22164,8.32333,141024.82234454,0
+SPYG.US,D,20090601,000000,8.46711,8.6302,8.46711,8.60631,239968.52270558,0
+SPYG.US,D,20090602,000000,8.58363,8.68522,8.57328,8.63259,127546.8435778,0
+SPYG.US,D,20090603,000000,8.5496,8.5496,8.41786,8.49059,91276.598727215,0
+SPYG.US,D,20090604,000000,8.54314,8.58144,8.48831,8.57328,125303.69626535,0
+SPYG.US,D,20090605,000000,8.68741,8.68741,8.51159,8.58562,117647.64956898,0
+SPYG.US,D,20090608,000000,8.54562,8.62373,8.45268,8.56652,135800.86189196,0
+SPYG.US,D,20090609,000000,8.62821,8.67666,8.56652,8.64114,138507.31158392,0
+SPYG.US,D,20090610,000000,8.69368,8.69368,8.51756,8.59427,35763.72771552,0
+SPYG.US,D,20090611,000000,8.62373,8.72771,8.62373,8.6302,87941.022593685,0
+SPYG.US,D,20090612,000000,8.59617,8.62373,8.51597,8.62373,63554.835525256,0
+SPYG.US,D,20090615,000000,8.52682,8.52682,8.38453,8.43984,84036.619677516,0
+SPYG.US,D,20090616,000000,8.51358,8.51358,8.31487,8.32552,141052.96218538,0
+SPYG.US,D,20090617,000000,8.30811,8.41388,8.26174,8.34472,101396.89148548,0
+SPYG.US,D,20090618,000000,8.34472,8.40791,8.30622,8.37219,115620.57603439,0
+SPYG.US,D,20090619,000000,8.429,8.45468,8.35865,8.38691,235614.88733033,0
+SPYG.US,D,20090622,000000,8.30811,8.30811,8.12194,8.13925,103094.32688455,0
+SPYG.US,D,20090623,000000,8.14532,8.16055,8.08174,8.1282,96126.701294379,0
+SPYG.US,D,20090624,000000,8.19617,8.30005,8.18114,8.22372,118316.97578319,0
+SPYG.US,D,20090625,000000,8.18114,8.39299,8.18114,8.39119,41333.406212665,0
+SPYG.US,D,20090626,000000,8.39945,8.41388,8.37219,8.38911,131818.06941917,0
+SPYG.US,D,20090629,000000,8.44174,8.47756,8.39945,8.45468,122304.79322756,0
+SPYG.US,D,20090630,000000,8.46064,8.46064,8.35268,8.40343,101092.37820784,0
+SPYG.US,D,20090701,000000,8.45268,8.52462,8.41388,8.41388,102884.28307258,0
+SPYG.US,D,20090702,000000,8.32552,8.32552,8.20034,8.21278,37331.518847882,0
+SPYG.US,D,20090706,000000,8.11736,8.16273,8.07119,8.16273,60416.238277587,0
+SPYG.US,D,20090707,000000,8.16661,8.17089,7.9889,7.99736,95573.95442079,0
+SPYG.US,D,20090708,000000,8.03099,8.06075,7.9082,8.01826,157088.65148534,0
+SPYG.US,D,20090709,000000,8.05865,8.07945,8.02194,8.04811,59963.99083556,0
+SPYG.US,D,20090710,000000,7.99109,8.09268,7.98204,8.04611,128007.13097435,0
+SPYG.US,D,20090713,000000,8.04611,8.20034,7.99935,8.20034,20746.097657266,0
+SPYG.US,D,20090714,000000,8.19845,8.25965,8.15845,8.25547,98730.641566141,0
+SPYG.US,D,20090715,000000,8.37219,8.5096,8.37219,8.49895,78625.730282238,0
+SPYG.US,D,20090716,000000,8.4688,8.59835,8.4688,8.59229,126836.31259667,0
+SPYG.US,D,20090717,000000,8.58562,8.62622,8.55616,8.61935,47475.931469712,0
+SPYG.US,D,20090720,000000,8.66154,8.73806,8.64452,8.73,161257.36790653,0
+SPYG.US,D,20090721,000000,8.80164,8.80164,8.66572,8.77398,150830.551882,0
+SPYG.US,D,20090722,000000,8.74662,8.82483,8.74423,8.78274,122321.87813092,0
+SPYG.US,D,20090723,000000,8.79726,9.02801,8.79328,8.99816,199234.09310503,0
+SPYG.US,D,20090724,000000,8.92901,8.99458,8.8903,8.99458,195200.04592214,0
+SPYG.US,D,20090727,000000,9.00532,9.03001,8.92691,8.99259,110557.41467231,0
+SPYG.US,D,20090728,000000,8.97568,9.01657,8.91179,9.00343,55782.20948828,0
+SPYG.US,D,20090729,000000,8.95995,8.96244,8.89199,8.94323,43381.584627892,0
+SPYG.US,D,20090730,000000,9.05975,9.14293,9.04313,9.04313,83566.282337808,0
+SPYG.US,D,20090731,000000,9.03189,9.10483,9.03189,9.03836,130185.95865061,0
+SPYG.US,D,20090803,000000,9.13229,9.2099,9.11717,9.20016,76125.304424985,0
+SPYG.US,D,20090804,000000,9.17448,9.2302,9.17259,9.21478,63705.584672599,0
+SPYG.US,D,20090805,000000,9.20792,9.22622,9.11717,9.15737,30997.039676552,0
+SPYG.US,D,20090806,000000,9.16602,9.20016,9.0702,9.10194,68591.867035125,0
+SPYG.US,D,20090807,000000,9.19,9.25836,9.12771,9.2099,72048.04248653,0
+SPYG.US,D,20090810,000000,9.18403,9.18403,9.11338,9.15359,177879.97388682,0
+SPYG.US,D,20090811,000000,9.12771,9.14483,9.05309,9.07816,385523.85942492,0
+SPYG.US,D,20090812,000000,9.15537,9.26035,9.15537,9.19528,56480.680537634,0
+SPYG.US,D,20090813,000000,9.22821,9.27627,9.15915,9.25439,65229.156055073,0
+SPYG.US,D,20090814,000000,9.25239,9.25239,9.0886,9.14771,164057.28206983,0
+SPYG.US,D,20090817,000000,8.99458,8.99458,8.90343,8.91179,124356.99162004,0
+SPYG.US,D,20090818,000000,8.97388,9.03379,8.9498,9.01289,190442.40283202,0
+SPYG.US,D,20090819,000000,8.93497,9.10194,8.93497,9.07418,86974.218062063,0
+SPYG.US,D,20090820,000000,9.08284,9.19298,9.08284,9.18403,115231.64323424,0
+SPYG.US,D,20090821,000000,9.24553,9.34583,8.99458,9.3302,135136.56064934,0
+SPYG.US,D,20090824,000000,9.38045,9.41508,9.3119,9.3302,106351.51346146,0
+SPYG.US,D,20090825,000000,9.35109,9.42861,9.33498,9.34911,198951.68970234,0
+SPYG.US,D,20090826,000000,9.3119,9.38045,9.30502,9.34185,46838.765073612,0
+SPYG.US,D,20090827,000000,9.3302,9.37747,9.22244,9.36593,93674.515164276,0
+SPYG.US,D,20090828,000000,9.43776,9.43776,9.3089,9.36393,63306.6019293,0
+SPYG.US,D,20090831,000000,9.24751,9.25836,9.21667,9.23488,95124.72196171,0
+SPYG.US,D,20090901,000000,9.21667,9.34185,9.08482,9.09607,155149.01245621,0
+SPYG.US,D,20090902,000000,9.04911,9.12573,9.04513,9.08284,165635.12314534,0
+SPYG.US,D,20090903,000000,9.11717,9.18602,9.08662,9.1708,25212.292395865,0
+SPYG.US,D,20090904,000000,9.17259,9.30692,9.16413,9.30692,63934.72337656,0
+SPYG.US,D,20090908,000000,9.36791,9.39906,9.35109,9.39209,23931.92963777,0
+SPYG.US,D,20090909,000000,9.41508,9.51249,9.41508,9.48662,20656.653163176,0
+SPYG.US,D,20090910,000000,9.48065,9.60105,9.48065,9.60105,25846.443809019,0
+SPYG.US,D,20090911,000000,9.62095,9.63687,9.58015,9.60304,57601.249199546,0
+SPYG.US,D,20090914,000000,9.55229,9.65279,9.53438,9.65279,91534.882266329,0
+SPYG.US,D,20090915,000000,9.66373,9.71448,9.612,9.69159,69813.940122915,0
+SPYG.US,D,20090916,000000,9.72842,9.8319,9.71249,9.82592,73540.45904522,0
+SPYG.US,D,20090917,000000,9.81697,9.88264,9.76722,9.811,185869.67869597,0
+SPYG.US,D,20090918,000000,9.83986,9.83986,9.76224,9.78314,71661.119675017,0
+SPYG.US,D,20090921,000000,9.72145,9.80205,9.69159,9.77617,88767.127921122,0
+SPYG.US,D,20090922,000000,9.84582,9.86374,9.80901,9.83986,194458.36011722,0
+SPYG.US,D,20090923,000000,9.8508,9.89159,9.72842,9.72842,150001.43157162,0
+SPYG.US,D,20090924,000000,9.74931,9.74931,9.58613,9.6299,216696.87433318,0
+SPYG.US,D,20090925,000000,9.57119,9.64582,9.52344,9.55329,153714.88556782,0
+SPYG.US,D,20090928,000000,9.59807,9.75528,9.59807,9.71448,78162.427902739,0
+SPYG.US,D,20090929,000000,9.74036,9.77817,9.68563,9.71448,75537.38275035,0
+SPYG.US,D,20090930,000000,9.72842,9.75826,9.5911,9.67867,143603.63775841,0
+SPYG.US,D,20091001,000000,9.63886,9.64284,9.4306,9.43975,131295.47237506,0
+SPYG.US,D,20091002,000000,9.33498,9.44771,9.33498,9.37249,178696.02927109,0
+SPYG.US,D,20091005,000000,9.38911,9.51746,9.38911,9.49558,79533.240149239,0
+SPYG.US,D,20091006,000000,9.54234,9.67867,9.54234,9.6498,94645.339673161,0
+SPYG.US,D,20091007,000000,9.6299,9.67269,9.61896,9.67269,85667.725451761,0
+SPYG.US,D,20091008,000000,9.7304,9.80901,9.7304,9.77219,64287.47638134,0
+SPYG.US,D,20091009,000000,9.74036,9.82792,9.74036,9.82792,65557.78919628,0
+SPYG.US,D,20091012,000000,9.88065,9.90553,9.80403,9.83986,21273.719672965,0
+SPYG.US,D,20091013,000000,9.83687,9.86175,9.79309,9.84882,170231.96714497,0
+SPYG.US,D,20091014,000000,9.95329,9.99905,9.91747,9.99905,68506.442518298,0
+SPYG.US,D,20091015,000000,9.94334,10.0379,9.93936,10.0379,76773.525758558,0
+SPYG.US,D,20091016,000000,9.99008,10.012,9.9115,9.9822,77317.227683305,0
+SPYG.US,D,20091019,000000,9.98409,10.0995,9.96921,10.0886,52967.220410239,0
+SPYG.US,D,20091020,000000,10.1225,10.1225,9.9822,10.0259,30312.638547618,0
+SPYG.US,D,20091021,000000,10.1155,10.1195,9.95628,9.96125,105702.28713357,0
+SPYG.US,D,20091022,000000,9.94334,10.0488,9.86772,10.0259,100819.01975399,0
+SPYG.US,D,20091023,000000,10.1015,10.1135,9.91747,9.94632,149597.42385674,0
+SPYG.US,D,20091026,000000,9.95628,10.0727,9.83687,9.84582,72004.827730958,0
+SPYG.US,D,20091027,000000,9.8508,9.86871,9.73836,9.77617,86953.113181434,0
+SPYG.US,D,20091028,000000,9.7304,9.7314,9.52542,9.54035,173066.05111502,0
+SPYG.US,D,20091029,000000,9.61,9.76026,9.61,9.74732,55238.507563532,0
+SPYG.US,D,20091030,000000,9.73638,9.73638,9.48065,9.50354,166997.89543732,0
+SPYG.US,D,20091102,000000,9.51249,9.61498,9.4906,9.56921,27513.729378627,0
+SPYG.US,D,20091103,000000,9.58613,9.62294,9.5304,9.62095,15783.435726753,0
+SPYG.US,D,20091104,000000,9.70155,9.77617,9.25239,9.76026,77300.14277994,0
+SPYG.US,D,20091105,000000,9.72344,9.83986,9.69856,9.83986,89454.544033003,0
+SPYG.US,D,20091106,000000,9.80005,9.90255,9.80005,9.88463,51827.55685633,0
+SPYG.US,D,20091109,000000,9.96622,10.0846,9.96622,10.0767,45517.197548576,0
+SPYG.US,D,20091110,000000,10.0677,10.1015,10.0269,10.0588,45521.217525838,0
+SPYG.US,D,20091111,000000,10.1423,10.1722,10.0727,10.1155,31288.488028081,0
+SPYG.US,D,20091112,000000,10.1065,10.1473,10.014,10.019,59440.388797124,0
+SPYG.US,D,20091113,000000,10.0568,10.1274,10.014,10.1015,28706.657631263,0
+SPYG.US,D,20091116,000000,10.1383,10.2657,10.1383,10.2359,37365.688654612,0
+SPYG.US,D,20091117,000000,10.1971,10.2459,10.1643,10.2459,80568.384294324,0
+SPYG.US,D,20091118,000000,10.2508,10.2508,10.1613,10.21,71083.247943538,0
+SPYG.US,D,20091119,000000,10.0498,10.0797,10.0011,10.0797,15200.539023696,0
+SPYG.US,D,20091120,000000,10.0339,10.0379,9.9712,10.0269,47246.792765752,0
+SPYG.US,D,20091123,000000,10.1334,10.212,10.1255,10.1354,38148.579226477,0
+SPYG.US,D,20091124,000000,10.0866,10.1493,10.0767,10.1284,83394.428309837,0
+SPYG.US,D,20091125,000000,10.1443,10.2031,10.1443,10.2031,17929.098590594,0
+SPYG.US,D,20091127,000000,9.9304,10.0976,9.71647,10.0359,21347.084258005,0
+SPYG.US,D,20091130,000000,10.0359,10.0707,9.96622,9.9802,41407.775792021,0
+SPYG.US,D,20091201,000000,10.1453,10.2219,10.1453,10.1831,45976.479950812,0
+SPYG.US,D,20091202,000000,10.1931,10.2031,10.1682,10.1911,56396.261015122,0
+SPYG.US,D,20091203,000000,10.212,10.2169,10.0926,10.1155,61025.264832851,0
+SPYG.US,D,20091204,000000,10.2518,10.2945,10.0797,10.1513,24370.107159378,0
+SPYG.US,D,20091207,000000,10.1383,10.1931,10.1155,10.1383,26598.1795571,0
+SPYG.US,D,20091208,000000,10.0229,10.0906,10.0229,10.0428,40314.34197663,0
+SPYG.US,D,20091209,000000,10.014,10.0956,9.99008,10.0926,93292.617324341,0
+SPYG.US,D,20091210,000000,10.1533,10.1871,10.1533,10.1613,47886.974144799,0
+SPYG.US,D,20091211,000000,10.2149,10.2259,10.1354,10.1851,63086.508174179,0
+SPYG.US,D,20091214,000000,10.2637,10.3045,10.2508,10.3045,15936.194862727,0
+SPYG.US,D,20091215,000000,10.2757,10.3265,10.2547,10.2837,92764.995308643,0
+SPYG.US,D,20091216,000000,10.3393,10.3633,10.2877,10.3005,48160.332598647,0
+SPYG.US,D,20091217,000000,10.2379,10.2379,10.1791,10.1971,48420.626126391,0
+SPYG.US,D,20091218,000000,10.2011,10.2419,10.2011,10.2419,34591.904343512,0
+SPYG.US,D,20091221,000000,10.3653,10.3722,10.3413,10.3653,38356.61304981,0
+SPYG.US,D,20091222,000000,10.4001,10.4309,10.3781,10.4179,57609.28915407,0
+SPYG.US,D,20091223,000000,10.4607,10.4896,10.4209,10.4856,36403.909094567,0
+SPYG.US,D,20091224,000000,10.5225,10.5234,10.5225,10.5234,2835.0889643535,0
+SPYG.US,D,20091228,000000,10.5603,10.5603,10.5135,10.5523,49267.836334455,0
+SPYG.US,D,20091229,000000,10.5603,10.5603,10.5254,10.5254,56076.672822756,0
+SPYG.US,D,20091230,000000,10.5135,10.5374,10.5005,10.5334,29399.098714722,0
+SPYG.US,D,20091231,000000,10.5354,10.5374,10.4279,10.4279,47451.811606137,0
+SPYG.US,D,20100104,000000,10.4946,10.6001,10.4946,10.5931,58879.60196901,0
+SPYG.US,D,20100105,000000,10.5931,10.6249,10.5911,10.623,46119.18914363,0
+SPYG.US,D,20100106,000000,10.6448,10.6448,10.609,10.6289,40314.34197663,0
+SPYG.US,D,20100107,000000,10.611,10.6448,10.5642,10.6388,57043.477354379,0
+SPYG.US,D,20100108,000000,10.605,10.7095,10.5891,10.7095,27475.539594633,0
+SPYG.US,D,20100111,000000,10.7454,10.7454,10.6538,10.6956,135858.14656796,0
+SPYG.US,D,20100112,000000,10.611,10.621,10.3503,10.5583,218255.62051669,0
+SPYG.US,D,20100113,000000,10.605,10.6846,10.5443,10.6846,69159.688823449,0
+SPYG.US,D,20100114,000000,10.6608,10.6996,10.6608,10.6956,59349.939308718,0
+SPYG.US,D,20100115,000000,10.6816,10.6816,10.5453,10.5732,27056.456965021,0
+SPYG.US,D,20100119,000000,10.5732,10.7076,10.5732,10.7076,134843.10230918,0
+SPYG.US,D,20100120,000000,10.621,10.621,10.5155,10.5891,44224.774858693,0
+SPYG.US,D,20100121,000000,10.6488,10.6568,10.4279,10.4707,48099.027945394,0
+SPYG.US,D,20100122,000000,10.4001,10.4061,10.1573,10.1573,62887.519299687,0
+SPYG.US,D,20100125,000000,10.2557,10.2617,10.2081,10.2199,122284.69334124,0
+SPYG.US,D,20100126,000000,10.1931,10.2787,10.1513,10.1901,41191.702014164,0
+SPYG.US,D,20100127,000000,10.1851,10.2419,10.1195,10.2379,69778.765321868,0
+SPYG.US,D,20100128,000000,10.2459,10.2459,10.0379,10.0767,87887.757894958,0
+SPYG.US,D,20100129,000000,10.1225,10.1513,9.92145,9.9822,169508.37123773,0
+SPYG.US,D,20100201,000000,9.98609,10.0886,9.98609,10.0886,40529.410760172,0
+SPYG.US,D,20100202,000000,10.1155,10.2169,10.0976,10.2031,271114.30154085,0
+SPYG.US,D,20100203,000000,10.1593,10.1951,10.1473,10.1931,6821.9014144032,0
+SPYG.US,D,20100204,000000,10.0886,10.0886,9.84384,9.84384,49583.40454956,0
+SPYG.US,D,20100205,000000,9.85678,9.88961,9.68563,9.88961,116019.55877769,0
+SPYG.US,D,20100208,000000,9.89359,9.9513,9.85876,9.85876,17137.163069889,0
+SPYG.US,D,20100209,000000,9.96424,10.0339,9.88663,9.9802,131814.04944191,0
+SPYG.US,D,20100210,000000,9.94832,9.98808,9.36393,9.93638,241372.4997645,0
+SPYG.US,D,20100211,000000,9.93936,10.1045,9.93936,10.1015,101096.3981851,0
+SPYG.US,D,20100212,000000,9.96125,10.0846,9.96125,10.0846,93922.748760233,0
+SPYG.US,D,20100216,000000,10.1533,10.2379,10.1533,10.2289,84597.40650563,0
+SPYG.US,D,20100217,000000,10.2907,10.2945,10.2687,10.2757,115586.40622765,0
+SPYG.US,D,20100218,000000,10.3383,10.3781,10.3135,10.3771,129002.07534682,0
+SPYG.US,D,20100219,000000,10.3483,10.4179,10.3225,10.3931,44804.656578804,0
+SPYG.US,D,20100222,000000,10.3801,10.4001,10.3503,10.3613,44037.845915989,0
+SPYG.US,D,20100223,000000,10.3463,10.3463,10.2021,10.2479,37674.221909507,0
+SPYG.US,D,20100224,000000,10.2557,10.3314,10.2557,10.3155,30258.368854574,0
+SPYG.US,D,20100225,000000,10.1613,10.3265,10.1533,10.3265,60062.48027849,0
+SPYG.US,D,20100226,000000,10.2985,10.3633,10.2985,10.3523,46950.319442645,0
+SPYG.US,D,20100301,000000,10.3841,10.4966,10.3841,10.4966,50169.316235564,0
+SPYG.US,D,20100302,000000,10.5443,10.5692,10.5025,10.5155,72400.795491311,0
+SPYG.US,D,20100303,000000,10.5354,10.5931,10.5304,10.5503,77671.990676718,0
+SPYG.US,D,20100304,000000,10.5503,10.5692,10.5314,10.5692,72348.535786899,0
+SPYG.US,D,20100305,000000,10.6249,10.7076,10.6249,10.7066,84141.13908634,0
+SPYG.US,D,20100308,000000,10.6996,10.7304,10.6936,10.7066,94601.119923274,0
+SPYG.US,D,20100309,000000,10.6608,10.7802,10.6608,10.7284,36541.593315807,0
+SPYG.US,D,20100310,000000,10.7334,10.7931,10.7304,10.7672,63364.891599605,0
+SPYG.US,D,20100311,000000,10.7314,10.795,10.7214,10.795,44638.832516728,0
+SPYG.US,D,20100312,000000,10.8388,10.8388,10.7852,10.818,55778.189511018,0
+SPYG.US,D,20100315,000000,10.7852,10.808,10.7244,10.7892,115807.50497709,0
+SPYG.US,D,20100316,000000,10.8368,10.8776,10.7792,10.8776,92238.37828726,0
+SPYG.US,D,20100317,000000,10.8886,10.9712,10.8886,10.9344,68297.403700649,0
+SPYG.US,D,20100318,000000,10.9204,10.9294,10.9026,10.9155,36228.035089334,0
+SPYG.US,D,20100319,000000,10.9424,10.9424,10.7852,10.814,103361.6553725,0
+SPYG.US,D,20100322,000000,10.7602,10.9244,10.7602,10.8936,62780.989902232,0
+SPYG.US,D,20100323,000000,10.9224,10.9822,10.8936,10.9682,184890.81423255,0
+SPYG.US,D,20100324,000000,10.9135,10.9364,10.8866,10.9115,27984.066718335,0
+SPYG.US,D,20100325,000000,10.9901,11.015,10.8756,10.8776,68784.825943723,0
+SPYG.US,D,20100326,000000,10.9184,10.9384,10.83,10.8688,25966.038132578,0
+SPYG.US,D,20100329,000000,10.9344,10.9662,10.9344,10.9592,46105.119223212,0
+SPYG.US,D,20100330,000000,11.004,11.011,10.9563,10.9901,72775.658371036,0
+SPYG.US,D,20100331,000000,10.9612,10.9901,10.9384,10.9384,49658.779123231,0
+SPYG.US,D,20100401,000000,11.0588,11.0588,10.9364,10.9364,20308.925129973,0
+SPYG.US,D,20100405,000000,11.0408,11.1215,11.0408,11.1195,36194.87027692,0
+SPYG.US,D,20100406,000000,11.0747,11.1483,11.0747,11.1324,61446.357451094,0
+SPYG.US,D,20100407,000000,11.1175,11.1244,11.018,11.0588,68048.165110377,0
+SPYG.US,D,20100408,000000,11.0269,11.1155,10.9971,11.0936,26593.154585522,0
+SPYG.US,D,20100409,000000,11.1195,11.1712,11.1085,11.1712,18989.367593569,0
+SPYG.US,D,20100412,000000,11.1881,11.1971,11.1643,11.1881,32497.496189768,0
+SPYG.US,D,20100413,000000,11.1732,11.2011,11.1215,11.1941,83781.351121349,0
+SPYG.US,D,20100414,000000,11.2349,11.2916,11.209,11.2916,35859.202175504,0
+SPYG.US,D,20100415,000000,11.2797,11.3324,11.2797,11.3205,83927.075297114,0
+SPYG.US,D,20100416,000000,11.2807,11.2916,11.1065,11.1801,45141.329674536,0
+SPYG.US,D,20100419,000000,11.1443,11.1732,11.0647,11.1533,27825.277616468,0
+SPYG.US,D,20100420,000000,11.2219,11.2697,11.2051,11.2479,96318.655208662,0
+SPYG.US,D,20100421,000000,11.2479,11.2607,11.2051,11.2587,22505.84270391,0
+SPYG.US,D,20100422,000000,11.1662,11.3175,11.1334,11.3175,25422.336207829,0
+SPYG.US,D,20100423,000000,11.3025,11.4091,11.3025,11.4091,49010.557789658,0
+SPYG.US,D,20100426,000000,11.4359,11.4399,11.3781,11.3851,38279.228487507,0
+SPYG.US,D,20100427,000000,11.3334,11.3663,11.1324,11.1324,117937.08793189,0
+SPYG.US,D,20100428,000000,11.1533,11.1821,11.1085,11.1533,141422.80009352,0
+SPYG.US,D,20100429,000000,11.2518,11.3005,11.2349,11.2897,90647.47228564,0
+SPYG.US,D,20100430,000000,11.2279,11.2279,11.0956,11.0956,40571.620521428,0
+SPYG.US,D,20100503,000000,11.1244,11.2449,11.1175,11.2219,60305.688902869,0
+SPYG.US,D,20100504,000000,11.0926,11.0936,10.8688,10.9135,143014.71108945,0
+SPYG.US,D,20100505,000000,10.7912,10.8956,10.7523,10.8368,61865.440080705,0
+SPYG.US,D,20100506,000000,10.795,10.8548,4.23416,10.5662,169852.07929367,0
+SPYG.US,D,20100507,000000,10.4478,10.5185,10.1155,10.2767,238329.37697682,0
+SPYG.US,D,20100510,000000,10.7474,10.7822,10.6588,10.7602,101665.22496774,0
+SPYG.US,D,20100511,000000,10.6737,10.8338,10.6737,10.7344,103253.11598641,0
+SPYG.US,D,20100512,000000,10.7494,10.9224,10.7494,10.8986,50761.257887461,0
+SPYG.US,D,20100513,000000,10.8846,10.9184,10.7722,10.814,40617.850259947,0
+SPYG.US,D,20100514,000000,10.7076,10.7076,10.4946,10.5752,69337.572817312,0
+SPYG.US,D,20100517,000000,10.5971,10.5971,10.4041,10.5712,104520.41381841,0
+SPYG.US,D,20100518,000000,10.6568,10.7046,10.4369,10.4558,71270.176886243,0
+SPYG.US,D,20100519,000000,10.3951,10.4727,10.2637,10.3861,58049.476664311,0
+SPYG.US,D,20100520,000000,10.1403,10.1613,9.98409,9.98609,144896.06044829,0
+SPYG.US,D,20100521,000000,9.811,10.1175,9.80603,10.0956,135817.94679533,0
+SPYG.US,D,20100524,000000,10.0956,10.1383,9.99307,9.99307,119196.34580935,0
+SPYG.US,D,20100525,000000,9.76224,10.003,9.62294,10.0011,79937.247864117,0
+SPYG.US,D,20100526,000000,10.0657,10.1811,9.9304,9.96622,567421.80058558,0
+SPYG.US,D,20100527,000000,10.1383,10.2857,10.1383,10.2857,40220.877505278,0
+SPYG.US,D,20100528,000000,10.2081,10.2707,10.1274,10.1851,213090.95472875,0
+SPYG.US,D,20100601,000000,10.0817,10.2149,9.99008,9.99008,141805.70292777,0
+SPYG.US,D,20100602,000000,10.0299,10.212,10.005,10.212,47640.750537473,0
+SPYG.US,D,20100603,000000,10.2985,10.3443,10.2479,10.3353,95596.064295734,0
+SPYG.US,D,20100604,000000,10.1423,10.1851,9.98609,9.98808,97470.378694359,0
+SPYG.US,D,20100607,000000,10.007,10.0319,9.81896,9.81896,121822.39595605,0
+SPYG.US,D,20100608,000000,9.83687,9.88663,9.73638,9.88463,33863.28346469,0
+SPYG.US,D,20100609,000000,9.95628,10.0339,9.811,9.83488,10382.596274632,0
+SPYG.US,D,20100610,000000,10.01,10.1284,10.01,10.1225,88466.634620753,0
+SPYG.US,D,20100611,000000,10.1304,10.2219,10.1225,10.2219,11967.472310358,0
+SPYG.US,D,20100614,000000,10.2945,10.3563,10.2439,10.2737,9040.9288632839,0
+SPYG.US,D,20100615,000000,10.3225,10.4687,10.3225,10.4687,18921.027980108,0
+SPYG.US,D,20100616,000000,10.4309,10.5155,10.4021,10.4637,524837.17644997,0
+SPYG.US,D,20100617,000000,10.4817,10.4817,10.4041,10.4458,30711.621290917,0
+SPYG.US,D,20100618,000000,10.4837,10.4986,10.4478,10.4657,28279.535047126,0
+SPYG.US,D,20100621,000000,10.5692,10.5822,10.4021,10.4021,22904.82544721,0
+SPYG.US,D,20100622,000000,10.4189,10.4369,10.2259,10.2587,15944.234817252,0
+SPYG.US,D,20100623,000000,10.2657,10.2657,10.1403,10.1951,43621.778269324,0
+SPYG.US,D,20100624,000000,10.1423,10.1423,10.0011,10.0428,29584.017668796,0
+SPYG.US,D,20100625,000000,10.0339,10.1175,9.99806,10.0747,33990.917742773,0
+SPYG.US,D,20100628,000000,9.99905,10.0886,9.99506,10.0637,65802.002814975,0
+SPYG.US,D,20100629,000000,9.86871,9.86871,9.63687,9.64782,45946.330121344,0
+SPYG.US,D,20100630,000000,9.65478,9.73736,9.57119,9.58314,90841.436188554,0
+SPYG.US,D,20100701,000000,9.56523,9.56523,9.38234,9.55826,81428.659428492,0
+SPYG.US,D,20100702,000000,9.59011,9.59607,9.46473,9.57319,27221.276032782,0
+SPYG.US,D,20100706,000000,9.61498,9.68761,9.52144,9.5304,23956.049501345,0
+SPYG.US,D,20100707,000000,9.65876,9.81896,9.65876,9.81896,20960.161446493,0
+SPYG.US,D,20100708,000000,9.9304,9.9304,9.82592,9.92344,17817.54422156,0
+SPYG.US,D,20100709,000000,9.92841,9.98409,9.92841,9.9822,33982.877788248,0
+SPYG.US,D,20100712,000000,10.0269,10.0269,9.95329,10.007,57005.287570386,0
+SPYG.US,D,20100713,000000,10.1284,10.1911,10.1284,10.1682,40285.197141478,0
+SPYG.US,D,20100714,000000,10.1573,10.2309,10.1383,10.1761,72146.53192946,0
+SPYG.US,D,20100715,000000,10.1791,10.2021,10.0568,10.2021,109798.64396402,0
+SPYG.US,D,20100716,000000,10.1304,10.1304,9.90155,9.90155,15845.745374322,0
+SPYG.US,D,20100719,000000,9.9513,9.99008,9.90752,9.95826,52474.773195587,0
+SPYG.US,D,20100720,000000,9.85678,10.1225,9.85678,10.1225,167961.684986,0
+SPYG.US,D,20100721,000000,10.1871,10.1871,9.9712,9.97418,22231.479255747,0
+SPYG.US,D,20100722,000000,10.0866,10.2259,10.0866,10.1851,148425.60048474,0
+SPYG.US,D,20100723,000000,10.1911,10.2907,10.1911,10.2907,7604.7919862682,0
+SPYG.US,D,20100726,000000,10.3463,10.3881,10.3413,10.3881,17422.581455524,0
+SPYG.US,D,20100727,000000,10.4389,10.4389,10.3025,10.3483,315067.72793433,0
+SPYG.US,D,20100728,000000,10.3653,10.3653,10.2518,10.2637,69070.244329359,0
+SPYG.US,D,20100729,000000,10.3503,10.3593,10.1643,10.2239,37253.129291263,0
+SPYG.US,D,20100730,000000,10.0995,10.2597,10.0995,10.2459,33863.28346469,0
+SPYG.US,D,20100802,000000,10.3653,10.4657,10.3653,10.4558,25646.449940211,0
+SPYG.US,D,20100803,000000,10.4369,10.4369,10.3563,10.3881,70693.310149079,0
+SPYG.US,D,20100804,000000,10.4389,10.5045,10.4189,10.5045,43936.341490111,0
+SPYG.US,D,20100805,000000,10.4637,10.4817,10.4409,10.4707,12479.014417007,0
+SPYG.US,D,20100806,000000,10.3443,10.4409,10.2925,10.4021,11123.27708524,0
+SPYG.US,D,20100809,000000,10.4587,10.4946,10.4458,10.4876,17501.976006457,0
+SPYG.US,D,20100810,000000,10.3503,10.4349,10.3503,10.414,28344.859677641,0
+SPYG.US,D,20100811,000000,10.2379,10.2399,10.0797,10.1215,464180.74453095,0
+SPYG.US,D,20100812,000000,9.89359,10.0468,9.89359,10.0468,27342.880344972,0
+SPYG.US,D,20100813,000000,10.003,10.014,9.99806,9.99905,11831.79807775,0
+SPYG.US,D,20100816,000000,9.89757,10.003,9.89757,9.97418,11773.508407444,0
+SPYG.US,D,20100817,000000,10.1105,10.1931,10.0607,10.1423,48189.4774338,0
+SPYG.US,D,20100818,000000,10.1304,10.2011,10.1015,10.1901,15703.036181504,0
+SPYG.US,D,20100819,000000,10.0926,10.0926,9.94832,10.0269,57128.901871206,0
+SPYG.US,D,20100820,000000,9.9802,9.98609,9.90553,9.9822,22773.171191864,0
+SPYG.US,D,20100823,000000,10.007,10.007,9.9304,9.9304,16601.501099665,0
+SPYG.US,D,20100824,000000,9.78314,9.80901,9.7304,9.7304,86513.93066551,0
+SPYG.US,D,20100825,000000,9.68265,9.79309,9.63687,9.79309,93442.361477368,0
+SPYG.US,D,20100826,000000,9.82592,9.8319,9.70354,9.70354,28384.05445595,0
+SPYG.US,D,20100827,000000,9.70155,9.86772,9.70155,9.86772,34388.895491757,0
+SPYG.US,D,20100830,000000,9.85678,9.85678,9.76722,9.76722,17933.118567856,0
+SPYG.US,D,20100831,000000,9.69359,9.76921,9.66274,9.70055,70651.100387823,0
+SPYG.US,D,20100901,000000,9.88663,10.005,9.88264,10.005,51118.030869505,0
+SPYG.US,D,20100902,000000,10.0886,10.0995,10.0637,10.0956,15602.536749942,0
+SPYG.US,D,20100903,000000,10.2289,10.2737,10.2169,10.2617,20798.357361678,0
+SPYG.US,D,20100907,000000,10.2169,10.2169,10.1682,10.1682,23313.858133666,0
+SPYG.US,D,20100908,000000,10.1901,10.2617,10.1901,10.2399,53836.540493247,0
+SPYG.US,D,20100909,000000,10.3383,10.3383,10.2657,10.2837,15877.905192421,0
+SPYG.US,D,20100910,000000,10.2767,10.3245,10.2687,10.2945,6496.2832561435,0
+SPYG.US,D,20100913,000000,10.409,10.4548,10.409,10.4548,18876.80823022,0
+SPYG.US,D,20100914,000000,10.4389,10.5334,10.4389,10.4837,19610.45408062,0
+SPYG.US,D,20100915,000000,10.4548,10.5274,10.4548,10.5225,15699.016204242,0
+SPYG.US,D,20100916,000000,10.4856,10.5065,10.4787,10.4876,13032.766284911,0
+SPYG.US,D,20100917,000000,10.5662,10.5662,10.5025,10.5483,25774.084218295,0
+SPYG.US,D,20100920,000000,10.5553,10.6976,10.5443,10.6976,33735.649186606,0
+SPYG.US,D,20100921,000000,10.6846,10.6886,10.6518,10.6518,27106.706680802,0
+SPYG.US,D,20100922,000000,10.6608,10.7095,10.5802,10.6339,26444.41542681,0
+SPYG.US,D,20100923,000000,10.5334,10.6658,10.5304,10.5642,76467.002492295,0
+SPYG.US,D,20100924,000000,10.7822,10.809,10.7822,10.804,10133.357684358,0
+SPYG.US,D,20100927,000000,10.7931,10.809,10.7572,10.7572,131099.49848351,0
+SPYG.US,D,20100928,000000,10.7364,10.814,10.7344,10.812,17804.479295458,0
+SPYG.US,D,20100929,000000,10.7872,10.825,10.7742,10.801,53946.084873649,0
+SPYG.US,D,20100930,000000,10.8737,10.8956,10.7184,10.814,30687.501427342,0
+SPYG.US,D,20101001,000000,10.8448,10.8528,10.7612,10.809,20578.263606559,0
+SPYG.US,D,20101004,000000,10.7742,10.7852,10.6568,10.6976,24889.689220552,0
+SPYG.US,D,20101005,000000,10.797,10.9582,10.797,10.9424,55835.474187008,0
+SPYG.US,D,20101006,000000,10.9135,10.9324,10.8448,10.8796,43857.951933494,0
+SPYG.US,D,20101007,000000,10.9444,10.9444,10.818,10.8698,28299.634933438,0
+SPYG.US,D,20101008,000000,10.9026,10.9822,10.8578,10.9612,266697.35152372,0
+SPYG.US,D,20101011,000000,10.9832,11.003,10.9513,10.9662,26109.75231971,0
+SPYG.US,D,20101012,000000,10.9066,11.0289,10.9066,11.0289,25296.711918377,0
+SPYG.US,D,20101013,000000,11.0856,11.1662,11.0856,11.1324,23582.191615936,0
+SPYG.US,D,20101014,000000,11.0628,11.0956,11.0458,11.0956,22505.84270391,0
+SPYG.US,D,20101015,000000,11.1861,11.1941,11.1125,11.1821,23012.359838981,0
+SPYG.US,D,20101018,000000,11.216,11.2269,11.1841,11.2269,19480.809813905,0
+SPYG.US,D,20101019,000000,11.1175,11.1304,11.003,11.009,49051.762556598,0
+SPYG.US,D,20101020,000000,11.0628,11.2031,11.0628,11.1712,31311.60289734,0
+SPYG.US,D,20101021,000000,11.2219,11.2677,11.1712,11.1782,5683.2428548099,0
+SPYG.US,D,20101022,000000,11.2209,11.2329,11.21,11.2239,32773.869626562,0
+SPYG.US,D,20101025,000000,11.3295,11.3583,11.2985,11.3125,12382.534962708,0
+SPYG.US,D,20101026,000000,11.2369,11.3005,11.2209,11.2867,24922.854032967,0
+SPYG.US,D,20101027,000000,11.214,11.2567,11.1921,11.2567,33302.496636576,0
+SPYG.US,D,20101028,000000,11.3145,11.3145,11.2209,11.2936,16282.917901615,0
+SPYG.US,D,20101029,000000,11.2727,11.3045,11.2587,11.2926,54011.409504164,0
+SPYG.US,D,20101101,000000,11.3275,11.4011,11.2827,11.3225,47056.8488401,0
+SPYG.US,D,20101102,000000,11.4051,11.4567,11.3871,11.4359,60965.970168229,0
+SPYG.US,D,20101103,000000,11.4399,11.4508,11.3473,11.4508,53401.377954586,0
+SPYG.US,D,20101104,000000,11.5782,11.6588,11.5782,11.6419,33841.173589746,0
+SPYG.US,D,20101105,000000,11.6826,11.7075,11.6379,11.6976,62152.868454972,0
+SPYG.US,D,20101108,000000,11.6498,11.6926,11.6419,11.6767,23922.884688929,0
+SPYG.US,D,20101109,000000,11.7165,11.7165,11.5802,11.5802,23073.664492233,0
+SPYG.US,D,20101110,000000,11.5384,11.6737,11.5384,11.6697,46918.159624545,0
+SPYG.US,D,20101111,000000,11.5294,11.6309,11.5294,11.609,23978.159376288,0
+SPYG.US,D,20101112,000000,11.5115,11.5115,11.3951,11.4419,104794.77726657,0
+SPYG.US,D,20101115,000000,11.4847,11.5075,11.4209,11.4209,17466.801205411,0
+SPYG.US,D,20101116,000000,11.3334,11.3334,11.2071,11.2071,44729.282005133,0
+SPYG.US,D,20101117,000000,11.3005,11.3015,11.2349,11.2607,85031.564049976,0
+SPYG.US,D,20101118,000000,11.3643,11.4896,11.3643,11.4399,53674.736408433,0
+SPYG.US,D,20101119,000000,11.4209,11.4995,11.4209,11.4847,14417.648451831,0
+SPYG.US,D,20101122,000000,11.4587,11.5274,11.4189,11.5205,54158.138674244,0
+SPYG.US,D,20101123,000000,11.414,11.414,11.3473,11.3623,43457.964195879,0
+SPYG.US,D,20101124,000000,11.4439,11.5702,11.4439,11.5643,11385.580601616,0
+SPYG.US,D,20101126,000000,11.5294,11.5324,11.4847,11.4847,16611.551042821,0
+SPYG.US,D,20101129,000000,11.4279,11.4936,11.3663,11.4936,13639.782851544,0
+SPYG.US,D,20101130,000000,11.4071,11.4617,11.4041,11.4229,36107.435771461,0
+SPYG.US,D,20101201,000000,11.6021,11.6807,11.6021,11.6638,75639.892170542,0
+SPYG.US,D,20101202,000000,11.6657,11.7971,11.6657,11.7971,31484.461919626,0
+SPYG.US,D,20101203,000000,11.7622,11.8528,11.7622,11.8478,34130.611952644,0
+SPYG.US,D,20101206,000000,11.82,11.8548,11.808,11.8458,78035.798618971,0
+SPYG.US,D,20101207,000000,11.9622,11.9622,11.8498,11.8498,36942.586047738,0
+SPYG.US,D,20101208,000000,11.8568,11.8568,11.801,11.822,31542.751589932,0
+SPYG.US,D,20101209,000000,11.8966,11.8966,11.829,11.8528,33799.968822806,0
+SPYG.US,D,20101210,000000,11.8766,11.9374,11.8727,11.9264,44588.582800947,0
+SPYG.US,D,20101213,000000,11.9921,12.008,11.9374,11.9374,21783.251790982,0
+SPYG.US,D,20101214,000000,11.9602,11.9872,11.9314,11.9314,9495.1862939424,0
+SPYG.US,D,20101215,000000,11.9314,11.9792,11.8688,11.8816,31804.050111992,0
+SPYG.US,D,20101216,000000,11.9046,11.9772,11.8618,11.9602,48298.016819886,0
+SPYG.US,D,20101217,000000,11.9464,11.9892,11.9314,11.9622,103153.62154917,0
+SPYG.US,D,20101220,000000,12.2478,12.2478,11.7165,12.003,21443.563712305,0
+SPYG.US,D,20101221,000000,12.0299,12.0618,12.023,12.0548,18340.141265681,0
+SPYG.US,D,20101222,000000,12.0996,12.0996,12.0478,12.0618,63493.530872004,0
+SPYG.US,D,20101223,000000,12.0388,12.0618,12.0299,12.0478,19201.421394164,0
+SPYG.US,D,20101227,000000,12.001,12.0518,11.9802,12.0518,17727.094733155,0
+SPYG.US,D,20101228,000000,12.0916,12.0916,12.017,12.0478,16801.494968472,0
+SPYG.US,D,20101229,000000,12.0936,12.0936,12.0518,12.0538,26878.572971157,0
+SPYG.US,D,20101230,000000,12.0538,12.0568,12.029,12.0538,7900.2603150594,0
+SPYG.US,D,20101231,000000,12.028,12.028,12.005,12.028,34200.961554737,0
+SPYG.US,D,20110103,000000,12.1533,12.1941,12.1513,12.1513,25589.165264222,0
+SPYG.US,D,20110104,000000,12.209,12.209,12.0388,12.1075,50448.704655305,0
+SPYG.US,D,20110105,000000,12.0518,12.1742,12.0518,12.1742,64291.496358604,0
+SPYG.US,D,20110106,000000,12.1652,12.1652,12.1244,12.1324,21690.792313945,0
+SPYG.US,D,20110107,000000,12.1553,12.1742,12.1016,12.1056,17671.820045796,0
+SPYG.US,D,20110110,000000,12.1056,12.1424,12.0806,12.1424,18438.630708612,0
+SPYG.US,D,20110111,000000,12.1851,12.1871,12.1145,12.1463,89077.671164647,0
+SPYG.US,D,20110112,000000,12.208,12.2558,12.1941,12.2478,54397.327321362,0
+SPYG.US,D,20110113,000000,12.2339,12.2538,12.222,12.222,19269.761007626,0
+SPYG.US,D,20110114,000000,12.2269,12.2936,12.2269,12.2936,27273.535737194,0
+SPYG.US,D,20110118,000000,12.2956,12.3463,12.2389,12.3463,48112.092871497,0
+SPYG.US,D,20110119,000000,12.3563,12.3563,12.208,12.2339,24536.936215771,0
+SPYG.US,D,20110120,000000,12.2021,12.214,12.1244,12.214,16965.309041918,0
+SPYG.US,D,20110121,000000,12.2717,12.2877,12.1832,12.2001,79619.669660382,0
+SPYG.US,D,20110124,000000,12.1652,12.2677,12.1652,12.2558,32463.326383037,0
+SPYG.US,D,20110125,000000,12.2269,12.2459,12.1891,12.2389,34741.648496538,0
+SPYG.US,D,20110126,000000,12.3165,12.3513,12.2807,12.3423,40349.516777677,0
+SPYG.US,D,20110127,000000,12.3463,12.3801,12.3393,12.3403,42843.912669037,0
+SPYG.US,D,20110128,000000,12.2627,12.2627,12.0996,12.1165,33146.722517656,0
+SPYG.US,D,20110131,000000,12.1583,12.2001,12.1185,12.2001,31879.424685664,0
+SPYG.US,D,20110201,000000,12.3035,12.4011,12.2956,12.3693,18414.510845036,0
+SPYG.US,D,20110202,000000,12.3324,12.3931,12.3324,12.3771,49150.251999529,0
+SPYG.US,D,20110203,000000,12.3423,12.3871,12.3205,12.3871,18733.094043087,0
+SPYG.US,D,20110204,000000,12.4061,12.4399,12.3841,12.4329,61472.4873033,0
+SPYG.US,D,20110207,000000,12.4807,12.5533,12.4807,12.5205,38854.08523604,0
+SPYG.US,D,20110208,000000,12.5433,12.5712,12.4926,12.5712,18008.493141528,0
+SPYG.US,D,20110209,000000,12.5413,12.5841,12.5165,12.5583,44456.928545601,0
+SPYG.US,D,20110210,000000,12.4907,12.5792,12.4767,12.5653,38230.988760358,0
+SPYG.US,D,20110211,000000,12.5364,12.6538,12.5364,12.6389,17228.617552609,0
+SPYG.US,D,20110214,000000,12.6429,12.6767,12.6399,12.6657,34668.283911499,0
+SPYG.US,D,20110215,000000,12.6568,12.6568,12.6001,12.6329,78863.913935039,0
+SPYG.US,D,20110216,000000,12.6737,12.7294,12.6737,12.7215,48264.852007471,0
+SPYG.US,D,20110217,000000,12.6767,12.7463,12.6767,12.7463,10360.486399688,0
+SPYG.US,D,20110218,000000,12.7424,12.7603,12.7225,12.7563,27771.007923424,0
+SPYG.US,D,20110222,000000,12.6061,12.6538,12.4577,12.4627,51856.701691483,0
+SPYG.US,D,20110223,000000,12.4489,12.4529,12.3324,12.3841,24536.936215771,0
+SPYG.US,D,20110224,000000,12.4091,12.4289,12.2787,12.4001,37752.611466125,0
+SPYG.US,D,20110225,000000,12.4509,12.5533,12.4509,12.5533,12925.231893141,0
+SPYG.US,D,20110228,000000,12.5921,12.6041,12.5513,12.5841,20351.134891229,0
+SPYG.US,D,20110301,000000,12.6608,12.6608,12.4011,12.4031,26160.002035491,0
+SPYG.US,D,20110302,000000,12.4031,12.4827,12.4031,12.4409,33976.847822354,0
+SPYG.US,D,20110303,000000,12.6001,12.6767,12.5693,12.6717,31380.947505118,0
+SPYG.US,D,20110304,000000,12.6637,12.6637,12.5125,12.5673,19555.179393261,0
+SPYG.US,D,20110307,000000,12.6429,12.6677,12.4179,12.4707,12850.862313785,0
+SPYG.US,D,20110308,000000,12.4707,12.5653,12.4199,12.5553,17163.292922094,0
+SPYG.US,D,20110309,000000,12.5005,12.5145,12.4917,12.5145,3126.5373158822,0
+SPYG.US,D,20110310,000000,12.3275,12.3791,12.2946,12.2946,44509.188250012,0
+SPYG.US,D,20110311,000000,12.2309,12.4051,12.2309,12.3891,45691.061565177,0
+SPYG.US,D,20110314,000000,12.3285,12.3344,12.2339,12.3205,39078.198968422,0
+SPYG.US,D,20110315,000000,12.01,12.2041,12.008,12.1891,38625.951526395,0
+SPYG.US,D,20110316,000000,12.1394,12.1583,11.9154,11.9553,27748.898048481,0
+SPYG.US,D,20110317,000000,12.0866,12.1185,12.0638,12.0936,30233.243996683,0
+SPYG.US,D,20110318,000000,12.1921,12.1921,12.0816,12.0886,62295.57764779,0
+SPYG.US,D,20110321,000000,12.2269,12.3324,12.2269,12.2946,139325.37695683,0
+SPYG.US,D,20110322,000000,12.2995,12.2995,12.2568,12.2797,13321.199653494,0
+SPYG.US,D,20110323,000000,12.2518,12.3483,12.2021,12.3324,28702.637654,0
+SPYG.US,D,20110324,000000,12.4209,12.4757,12.3503,12.4637,24634.420664386,0
+SPYG.US,D,20110325,000000,12.4917,12.5533,12.4837,12.5145,73701.258135718,0
+SPYG.US,D,20110328,000000,12.5334,12.5463,12.5025,12.5025,42714.268402323,0
+SPYG.US,D,20110329,000000,12.4529,12.5712,12.4489,12.5712,40554.535618062,0
+SPYG.US,D,20110330,000000,12.6229,12.6608,12.5971,12.6429,62400.097056613,0
+SPYG.US,D,20110331,000000,12.6478,12.6717,12.6359,12.6449,44381.55397193,0
+SPYG.US,D,20110401,000000,12.6896,12.7384,12.6677,12.6856,31375.92253354,0
+SPYG.US,D,20110404,000000,12.7095,12.7145,12.6568,12.6568,16287.942873193,0
+SPYG.US,D,20110405,000000,12.6876,12.7274,12.6608,12.6677,22097.81501177,0
+SPYG.US,D,20110406,000000,12.7473,12.7493,12.6588,12.6986,71415.901062007,0
+SPYG.US,D,20110407,000000,12.6717,12.6936,12.6269,12.6588,18676.814361412,0
+SPYG.US,D,20110408,000000,12.7145,12.7254,12.5841,12.5841,70849.084268,0
+SPYG.US,D,20110411,000000,12.6538,12.6737,12.5841,12.5841,28044.366377272,0
+SPYG.US,D,20110412,000000,12.5095,12.5433,12.4807,12.4827,28011.201564857,0
+SPYG.US,D,20110413,000000,12.5314,12.5742,12.4956,12.5593,14560.357644648,0
+SPYG.US,D,20110414,000000,12.4717,12.5463,12.4717,12.5463,8300.2480526747,0
+SPYG.US,D,20110415,000000,12.5245,12.6001,12.5245,12.5673,22554.08243106,0
+SPYG.US,D,20110418,000000,12.4101,12.4717,12.3762,12.4567,50370.315098687,0
+SPYG.US,D,20110419,000000,12.4956,12.5334,12.4607,12.5275,90302.759235383,0
+SPYG.US,D,20110420,000000,12.7006,12.7404,12.7006,12.7364,39779.685000723,0
+SPYG.US,D,20110421,000000,12.7951,12.828,12.7881,12.826,65574.874099645,0
+SPYG.US,D,20110425,000000,12.828,12.828,12.7652,12.804,46480.987097252,0
+SPYG.US,D,20110426,000000,12.8369,12.9374,12.8369,12.9194,18573.299946904,0
+SPYG.US,D,20110427,000000,12.9174,12.9424,12.8846,12.9394,12897.092052303,0
+SPYG.US,D,20110428,000000,12.997,13.0418,12.9852,13.0368,26101.712365186,0
+SPYG.US,D,20110429,000000,13.0498,13.0786,13.0378,13.0538,55209.362728379,0
+SPYG.US,D,20110502,000000,13.1304,13.1384,13.0349,13.0598,94842.318559022,0
+SPYG.US,D,20110503,000000,13.03,13.0418,12.9592,13.014,38217.923834255,0
+SPYG.US,D,20110504,000000,12.9304,12.9484,12.8668,12.9214,21234.524894656,0
+SPYG.US,D,20110505,000000,12.9214,12.9524,12.7752,12.8319,16745.215286798,0
+SPYG.US,D,20110506,000000,12.997,13.004,12.8389,12.8806,88396.28501866,0
+SPYG.US,D,20110509,000000,12.8936,12.9642,12.8846,12.9384,42738.388265897,0
+SPYG.US,D,20110510,000000,13.028,13.0598,12.9802,13.0578,46885.999806445,0
+SPYG.US,D,20110511,000000,13.033,13.033,12.8578,12.9174,320429.37260814,0
+SPYG.US,D,20110512,000000,12.8786,13.019,12.8418,13.012,94628.254769795,0
+SPYG.US,D,20110513,000000,13.019,13.019,12.9006,12.9135,26412.255608711,0
+SPYG.US,D,20110516,000000,12.8916,12.9444,12.812,12.812,49279.896266243,0
+SPYG.US,D,20110517,000000,12.7921,12.7921,12.7065,12.7862,16981.388950968,0
+SPYG.US,D,20110518,000000,12.8488,12.9194,12.8488,12.9194,45416.698117015,0
+SPYG.US,D,20110519,000000,12.9612,12.9712,12.8916,12.9384,23029.444742347,0
+SPYG.US,D,20110520,000000,12.9194,12.9214,12.8638,12.8638,11056.94746041,0
+SPYG.US,D,20110523,000000,12.6986,12.7254,12.6608,12.7254,27255.445839513,0
+SPYG.US,D,20110524,000000,12.7563,12.7563,12.6856,12.7344,28602.138222439,0
+SPYG.US,D,20110525,000000,12.7045,12.7792,12.6767,12.7792,16947.219144237,0
+SPYG.US,D,20110526,000000,12.7294,12.8369,12.7225,12.8369,10203.707286451,0
+SPYG.US,D,20110527,000000,12.8717,12.8717,12.8399,12.8518,5927.4564735047,0
+SPYG.US,D,20110531,000000,12.9444,12.9732,12.8936,12.9424,20162.195959894,0
+SPYG.US,D,20110601,000000,12.9612,12.9612,12.7583,12.7583,6280.209478286,0
+SPYG.US,D,20110602,000000,12.7195,12.7454,12.6568,12.7384,25941.918269002,0
+SPYG.US,D,20110603,000000,12.5881,12.6449,12.5772,12.5941,42120.316761793,0
+SPYG.US,D,20110606,000000,12.5493,12.5673,12.4657,12.4717,40465.091123973,0
+SPYG.US,D,20110607,000000,12.4847,12.5265,12.4847,12.5135,10770.52408046,0
+SPYG.US,D,20110608,000000,12.4319,12.4389,12.3821,12.4209,33637.159743676,0
+SPYG.US,D,20110609,000000,12.4538,12.5065,12.4538,12.4757,6105.3404673688,0
+SPYG.US,D,20110610,000000,12.3473,12.3603,12.2797,12.2867,40419.86637977,0
+SPYG.US,D,20110613,000000,12.3085,12.3324,12.2349,12.3235,68685.331506477,0
+SPYG.US,D,20110614,000000,12.4091,12.4538,12.3931,12.4538,24054.538944275,0
+SPYG.US,D,20110615,000000,12.3165,12.3165,12.2379,12.2508,16064.834135126,0
+SPYG.US,D,20110616,000000,12.2468,12.2976,12.1434,12.2409,45534.282451941,0
+SPYG.US,D,20110617,000000,12.4051,12.4051,12.2707,12.2757,80072.922096725,0
+SPYG.US,D,20110620,000000,12.2867,12.3423,12.2578,12.3423,35079.326586585,0
+SPYG.US,D,20110621,000000,12.3821,12.5314,12.3821,12.5085,39842.999642607,0
+SPYG.US,D,20110622,000000,12.4777,12.5364,12.4538,12.4538,25422.336207829,0
+SPYG.US,D,20110623,000000,12.2498,12.4159,12.2468,12.4159,8570.5915235755,0
+SPYG.US,D,20110624,000000,12.4159,12.4159,12.2837,12.2837,13087.035977955,0
+SPYG.US,D,20110627,000000,12.3245,12.4519,12.3245,12.4249,28028.286468222,0
+SPYG.US,D,20110628,000000,12.4936,12.5712,12.4607,12.5693,68192.884291825,0
+SPYG.US,D,20110629,000000,12.6249,12.7036,12.6249,12.6876,47000.569158426,0
+SPYG.US,D,20110630,000000,12.7483,12.8448,12.7483,12.819,22390.268357614,0
+SPYG.US,D,20110701,000000,12.8498,12.9822,12.8299,12.9822,14354.333809947,0
+SPYG.US,D,20110705,000000,13.026,13.0618,13.003,13.0388,34693.408769389,0
+SPYG.US,D,20110706,000000,13.0528,13.1076,13.028,13.0698,13346.324511384,0
+SPYG.US,D,20110707,000000,13.207,13.2697,13.1941,13.2518,162768.87935721,0
+SPYG.US,D,20110708,000000,13.1155,13.1622,13.0528,13.1622,20656.653163176,0
+SPYG.US,D,20110711,000000,12.9732,13.0368,12.9016,12.9046,95428.230245026,0
+SPYG.US,D,20110712,000000,12.9145,12.9782,12.8678,12.8678,23994.239285338,0
+SPYG.US,D,20110713,000000,12.9384,13.032,12.8866,12.8866,51323.049709891,0
+SPYG.US,D,20110714,000000,12.9543,12.9852,12.7961,12.814,50378.355053211,0
+SPYG.US,D,20110715,000000,12.9096,12.9165,12.823,12.8816,31327.68280639,0
+SPYG.US,D,20110718,000000,12.8568,12.9066,12.7613,12.818,41664.049342504,0
+SPYG.US,D,20110719,000000,12.9922,13.0926,12.9922,13.0926,27438.354804955,0
+SPYG.US,D,20110720,000000,13.0796,13.0816,13.0368,13.0578,28400.134365,0
+SPYG.US,D,20110721,000000,13.1364,13.207,13.1364,13.1941,22364.138505408,0
+SPYG.US,D,20110722,000000,13.206,13.2309,13.1672,13.2269,42954.462043755,0
+SPYG.US,D,20110725,000000,13.0876,13.224,13.0876,13.1622,43799.662263188,0
+SPYG.US,D,20110726,000000,13.1444,13.1842,13.0956,13.1444,39066.139036636,0
+SPYG.US,D,20110727,000000,13.018,13.0598,12.8548,12.8548,52517.987951159,0
+SPYG.US,D,20110728,000000,12.8628,12.9662,12.8458,12.8458,19393.375308447,0
+SPYG.US,D,20110729,000000,12.6777,12.8319,12.6697,12.7593,41916.302915722,0
+SPYG.US,D,20110801,000000,12.9125,12.9125,12.5742,12.7016,227730.70692433,0
+SPYG.US,D,20110802,000000,12.6588,12.6807,12.3891,12.3891,129550.80224314,0
+SPYG.US,D,20110803,000000,12.4538,12.4936,12.1951,12.4917,406557.38545646,0
+SPYG.US,D,20110804,000000,12.3493,12.3493,11.8816,11.9086,439969.42647344,0
+SPYG.US,D,20110805,000000,12.0896,12.0896,11.5443,11.8727,1191351.4165553,0
+SPYG.US,D,20110808,000000,11.5155,11.7145,11.1523,11.1841,323749.87382694,0
+SPYG.US,D,20110809,000000,11.3155,11.5702,11.003,11.5702,216439.59578838,0
+SPYG.US,D,20110810,000000,11.4687,11.5523,11.2031,11.2239,222563.02615343,0
+SPYG.US,D,20110811,000000,11.3005,11.7911,11.2946,11.6468,163386.95086131,0
+SPYG.US,D,20110812,000000,11.802,11.8438,11.6896,11.7911,194001.08770362,0
+SPYG.US,D,20110815,000000,11.9026,11.9692,11.8359,11.9692,86115.952916526,0
+SPYG.US,D,20110816,000000,11.9046,11.9672,11.804,11.8438,18396.420947356,0
+SPYG.US,D,20110817,000000,11.9434,12.017,11.827,11.8508,55620.405403466,0
+SPYG.US,D,20110818,000000,11.5782,11.5782,11.2349,11.3235,146504.05135327,0
+SPYG.US,D,20110819,000000,11.2369,11.4041,11.1294,11.1294,112166.41057161,0
+SPYG.US,D,20110822,000000,11.4041,11.415,11.1702,11.1991,25531.880588231,0
+SPYG.US,D,20110823,000000,11.2877,11.5742,11.2877,11.5643,504730.25517743,0
+SPYG.US,D,20110824,000000,11.5503,11.7075,11.5344,11.7075,61881.519989755,0
+SPYG.US,D,20110825,000000,11.7722,11.7722,11.5155,11.5463,39046.039150323,0
+SPYG.US,D,20110826,000000,11.4647,11.7682,11.3473,11.7204,111513.16426646,0
+SPYG.US,D,20110829,000000,11.8926,12.0618,11.8926,12.0618,100225.06811346,0
+SPYG.US,D,20110830,000000,12.011,12.1633,11.9344,12.1185,95352.855671355,0
+SPYG.US,D,20110831,000000,12.1921,12.2807,12.0926,12.1533,97328.674495857,0
+SPYG.US,D,20110901,000000,12.1453,12.2617,12.027,12.027,80841.742748172,0
+SPYG.US,D,20110902,000000,11.8408,11.8568,11.7224,11.7722,68498.402563773,0
+SPYG.US,D,20110906,000000,11.4747,11.7175,11.4189,11.7175,127229.26537407,0
+SPYG.US,D,20110907,000000,11.8836,12.012,11.8578,12.01,136221.9545102,0
+SPYG.US,D,20110908,000000,11.9672,12.0707,11.9244,11.9244,135106.41081987,0
+SPYG.US,D,20110909,000000,11.802,11.802,11.5403,11.5981,84884.834879896,0
+SPYG.US,D,20110912,000000,11.5941,11.6747,11.4587,11.6747,82777.361800049,0
+SPYG.US,D,20110913,000000,11.6896,11.824,11.6428,11.7951,45787.541019477,0
+SPYG.US,D,20110914,000000,11.8648,12.0906,11.7115,11.9732,140838.89839614,0
+SPYG.US,D,20110915,000000,12.0826,12.1473,11.9882,12.1453,95205.12150696,0
+SPYG.US,D,20110916,000000,12.2021,12.2508,12.1394,12.2289,89808.3020321,0
+SPYG.US,D,20110919,000000,12.0398,12.215,11.9832,12.1851,73586.688783738,0
+SPYG.US,D,20110920,000000,12.211,12.3145,12.1294,12.1294,80644.763862311,0
+SPYG.US,D,20110921,000000,12.1444,12.1792,11.824,11.824,96110.621385329,0
+SPYG.US,D,20110922,000000,11.4877,11.5672,11.3305,11.4597,100728.57026559,0
+SPYG.US,D,20110923,000000,11.4319,11.5583,11.4279,11.5035,78804.619270417,0
+SPYG.US,D,20110926,000000,11.6289,11.6707,11.4189,11.6647,46873.939874658,0
+SPYG.US,D,20110927,000000,11.9941,12.0468,11.8648,11.8648,64279.436426816,0
+SPYG.US,D,20110928,000000,11.9244,11.9484,11.6339,11.6339,46926.19957907,0
+SPYG.US,D,20110929,000000,11.8378,11.8628,11.4567,11.6349,67404.968748382,0
+SPYG.US,D,20110930,000000,11.5115,11.5722,11.4001,11.4021,36262.204896066,0
+SPYG.US,D,20111003,000000,11.2877,11.3881,11.0647,11.0647,141404.71019584,0
+SPYG.US,D,20111004,000000,10.9234,11.2837,10.8378,11.2837,179813.58295006,0
+SPYG.US,D,20111005,000000,11.2757,11.4567,11.212,11.4567,76622.776611215,0
+SPYG.US,D,20111006,000000,11.4747,11.7075,11.4697,11.7075,241372.4997645,0
+SPYG.US,D,20111007,000000,11.7294,11.7642,11.6021,11.6478,76598.65674764,0
+SPYG.US,D,20111010,000000,11.8528,11.9852,11.8528,11.9752,77139.343689442,0
+SPYG.US,D,20111011,000000,11.9264,12.0628,11.9264,12.0628,80568.384294324,0
+SPYG.US,D,20111012,000000,12.1264,12.2488,12.1224,12.1812,46838.765073612,0
+SPYG.US,D,20111013,000000,12.0628,12.1473,12.022,12.1473,26452.455381336,0
+SPYG.US,D,20111014,000000,12.3185,12.3653,12.2637,12.3583,73654.023402884,0
+SPYG.US,D,20111017,000000,12.3403,12.3403,12.1095,12.1374,234849.08166184,0
+SPYG.US,D,20111018,000000,12.1185,12.3493,12.022,12.3025,38490.277293787,0
+SPYG.US,D,20111019,000000,12.2867,12.3075,12.1145,12.1294,41038.94287819,0
+SPYG.US,D,20111020,000000,12.1792,12.1921,11.9941,12.1394,18671.789389834,0
+SPYG.US,D,20111021,000000,12.3225,12.3851,12.2737,12.3762,286030.42717323,0
+SPYG.US,D,20111024,000000,12.4439,12.5871,12.414,12.5563,90100.755377944,0
+SPYG.US,D,20111025,000000,12.4439,12.4657,12.3185,12.3185,82390.438988537,0
+SPYG.US,D,20111026,000000,12.4439,12.4529,12.209,12.414,55961.09847646,0
+SPYG.US,D,20111027,000000,12.7434,12.8727,12.6419,12.7852,140772.56877132,0
+SPYG.US,D,20111028,000000,12.7523,12.818,12.7483,12.818,71217.91718183,0
+SPYG.US,D,20111031,000000,12.6627,12.6827,12.5693,12.5693,181973.31573432,0
+SPYG.US,D,20111101,000000,12.221,12.3393,12.211,12.2309,75712.251761267,0
+SPYG.US,D,20111102,000000,12.4389,12.4389,12.3115,12.3732,43418.769417569,0
+SPYG.US,D,20111103,000000,12.5185,12.6419,12.4091,12.6349,119234.53559335,0
+SPYG.US,D,20111104,000000,12.5782,12.5851,12.4657,12.5732,33281.391755948,0
+SPYG.US,D,20111107,000000,12.5762,12.6239,12.5015,12.62,57956.012192958,0
+SPYG.US,D,20111108,000000,12.7045,12.7981,12.6239,12.7961,44117.240466922,0
+SPYG.US,D,20111109,000000,12.4965,12.5523,12.3364,12.3423,46918.159624545,0
+SPYG.US,D,20111110,000000,12.4956,12.4956,12.3145,12.4249,21012.421150904,0
+SPYG.US,D,20111111,000000,12.62,12.6936,12.62,12.6717,35708.453028161,0
+SPYG.US,D,20111114,000000,12.6449,12.6637,12.5374,12.5871,73963.561652094,0
+SPYG.US,D,20111115,000000,12.5891,12.7254,12.5255,12.6737,21970.180733687,0
+SPYG.US,D,20111116,000000,12.5563,12.7016,12.5563,12.6389,19079.817081975,0
+SPYG.US,D,20111117,000000,12.4877,12.4877,12.2021,12.2598,28666.457858638,0
+SPYG.US,D,20111118,000000,12.2399,12.3145,12.219,12.2379,41199.741968689,0
+SPYG.US,D,20111121,000000,12.026,12.0707,11.9135,12.01,189819.30635633,0
+SPYG.US,D,20111122,000000,12.015,12.0538,11.9194,11.9832,47545.276077489,0
+SPYG.US,D,20111123,000000,11.8986,11.9006,11.7294,11.7294,249228.54032967,0
+SPYG.US,D,20111125,000000,11.7374,11.806,11.7075,11.7264,33430.130914659,0
+SPYG.US,D,20111128,000000,11.9961,12.0727,11.9682,12.0438,66599.968301574,0
+SPYG.US,D,20111129,000000,12.1344,12.1344,12.0329,12.0538,41924.342870248,0
+SPYG.US,D,20111130,000000,12.3891,12.4807,12.3663,12.4807,69906.399599951,0
+SPYG.US,D,20111201,000000,12.4926,12.5683,12.4926,12.5255,36652.142690525,0
+SPYG.US,D,20111202,000000,12.6657,12.6657,12.5095,12.5275,102929.50781679,0
+SPYG.US,D,20111205,000000,12.6936,12.7065,12.5702,12.6071,109343.38153905,0
+SPYG.US,D,20111206,000000,12.6001,12.6717,12.5851,12.6399,236145.52432898,0
+SPYG.US,D,20111207,000000,12.5653,12.6598,12.4837,12.6329,167242.10905602,0
+SPYG.US,D,20111208,000000,12.5821,12.5961,12.3951,12.3951,107427.86237348,0
+SPYG.US,D,20111209,000000,12.4707,12.609,12.4707,12.6031,30758.856023751,0
+SPYG.US,D,20111212,000000,12.4807,12.4807,12.3423,12.4121,50562.26901297,0
+SPYG.US,D,20111213,000000,12.4897,12.5473,12.2598,12.2807,39033.979218535,0
+SPYG.US,D,20111214,000000,12.2409,12.2807,12.1394,12.1583,100002.96436971,0
+SPYG.US,D,20111215,000000,12.2578,12.2578,12.1633,12.1792,55491.766131068,0
+SPYG.US,D,20111216,000000,12.2558,12.3185,12.1981,12.2021,13129.245739211,0
+SPYG.US,D,20111219,000000,12.2379,12.2737,12.1115,12.1115,89489.71883405,0
+SPYG.US,D,20111220,000000,12.3573,12.4637,12.2757,12.4637,84333.093000622,0
+SPYG.US,D,20111221,000000,12.4449,12.4499,12.3055,12.4229,88135.991490914,0
+SPYG.US,D,20111222,000000,12.4607,12.5095,12.4499,12.5095,27278.560708772,0
+SPYG.US,D,20111223,000000,12.5324,12.6031,12.5185,12.6031,78938.283514395,0
+SPYG.US,D,20111227,000000,12.613,12.6717,12.6001,12.6429,44373.514017404,0
+SPYG.US,D,20111228,000000,12.6309,12.6359,12.5075,12.5125,76117.26447046,0
+SPYG.US,D,20111229,000000,12.5473,12.616,12.5393,12.616,23726.910797384,0
+SPYG.US,D,20111230,000000,12.6209,12.6209,12.5831,12.5871,14947.28045616,0
+SPYG.US,D,20120103,000000,12.7702,12.7881,12.7155,12.7264,25794.184104607,0
+SPYG.US,D,20120104,000000,12.6926,12.7264,12.6389,12.7155,33642.184715254,0
+SPYG.US,D,20120105,000000,12.6548,12.7483,12.6359,12.7374,232290.36613428,0
+SPYG.US,D,20120106,000000,12.7463,12.7553,12.6896,12.7264,28192.100541668,0
+SPYG.US,D,20120109,000000,12.7424,12.7603,12.6976,12.7324,17450.721296361,0
+SPYG.US,D,20120110,000000,12.8418,12.8538,12.804,12.812,56796.248752737,0
+SPYG.US,D,20120111,000000,12.7642,12.81,12.7533,12.81,194123.69701012,0
+SPYG.US,D,20120112,000000,12.824,12.8329,12.7424,12.8329,21861.6413476,0
+SPYG.US,D,20120113,000000,12.7444,12.7842,12.7016,12.7842,154493.75616242,0
+SPYG.US,D,20120117,000000,12.9016,12.9066,12.826,12.8518,73578.648829213,0
+SPYG.US,D,20120118,000000,12.8468,12.9732,12.8329,12.9612,71411.881084745,0
+SPYG.US,D,20120119,000000,13.018,13.0538,12.997,13.027,34283.371088617,0
+SPYG.US,D,20120120,000000,13.012,13.031,12.9782,13.018,38578.716793562,0
+SPYG.US,D,20120123,000000,13.015,13.0757,13.002,13.0448,44808.676556067,0
+SPYG.US,D,20120124,000000,13.004,13.017,13,13.015,56742.98405401,0
+SPYG.US,D,20120125,000000,13.022,13.1672,13.002,13.1672,78086.048334752,0
+SPYG.US,D,20120126,000000,13.2021,13.212,13.0727,13.0727,25656.499883367,0
+SPYG.US,D,20120127,000000,13.0767,13.1214,13.0757,13.1214,23564.101718255,0
+SPYG.US,D,20120130,000000,13,13.0806,12.9862,13.0757,20555.148737299,0
+SPYG.US,D,20120131,000000,13.1344,13.1344,13.0378,13.0747,73971.601606619,0
+SPYG.US,D,20120201,000000,13.1563,13.214,13.1474,13.1702,41713.294063969,0
+SPYG.US,D,20120202,000000,13.1951,13.208,13.1563,13.1951,336649.98086219,0
+SPYG.US,D,20120203,000000,13.2906,13.3463,13.2906,13.3453,182365.26351741,0
+SPYG.US,D,20120206,000000,13.2956,13.3364,13.2757,13.3364,62554.866181218,0
+SPYG.US,D,20120207,000000,13.3364,13.3871,13.3095,13.3871,122780.15553884,0
+SPYG.US,D,20120208,000000,13.3911,13.411,13.3235,13.3941,38788.760605525,0
+SPYG.US,D,20120209,000000,13.4349,13.4637,13.3742,13.4489,172933.39186535,0
+SPYG.US,D,20120210,000000,13.3314,13.3653,13.3145,13.3463,161049.33408319,0
+SPYG.US,D,20120213,000000,13.4528,13.4687,13.4091,13.4548,86876.733613447,0
+SPYG.US,D,20120214,000000,13.4379,13.4707,13.3961,13.4687,57133.926842784,0
+SPYG.US,D,20120215,000000,13.5135,13.5393,13.3851,13.3851,42284.130835238,0
+SPYG.US,D,20120216,000000,13.3941,13.4857,13.3851,13.4837,46088.034319846,0
+SPYG.US,D,20120217,000000,13.5513,13.5513,13.4995,13.5345,32497.496189768,0
+SPYG.US,D,20120221,000000,13.5295,13.5752,13.4995,13.4995,8830.8850513201,0
+SPYG.US,D,20120222,000000,13.5345,13.5623,13.5205,13.5345,129609.09191345,0
+SPYG.US,D,20120223,000000,13.5413,13.6001,13.4975,13.5911,583247.44607358,0
+SPYG.US,D,20120224,000000,13.6319,13.6538,13.6239,13.6369,24732.910107316,0
+SPYG.US,D,20120227,000000,13.5801,13.6936,13.5583,13.6538,39994.753784265,0
+SPYG.US,D,20120228,000000,13.6617,13.7155,13.6617,13.7085,45433.783020379,0
+SPYG.US,D,20120229,000000,13.7334,13.7543,13.6528,13.6588,65770.84799119,0
+SPYG.US,D,20120301,000000,13.6906,13.7294,13.6667,13.7284,29851.346156749,0
+SPYG.US,D,20120302,000000,13.6936,13.7125,13.6578,13.6986,36004.926351268,0
+SPYG.US,D,20120305,000000,13.6697,13.6936,13.5801,13.6449,68032.085201327,0
+SPYG.US,D,20120306,000000,13.4975,13.4995,13.4349,13.4737,59385.114109765,0
+SPYG.US,D,20120307,000000,13.4907,13.5473,13.4907,13.5473,25305.756867217,0
+SPYG.US,D,20120308,000000,13.6031,13.6717,13.6031,13.6717,12993.571506602,0
+SPYG.US,D,20120309,000000,13.7055,13.7304,13.6936,13.7035,54953.089177897,0
+SPYG.US,D,20120312,000000,13.7085,13.7255,13.6936,13.7135,48197.517388324,0
+SPYG.US,D,20120313,000000,13.7891,13.8926,13.7682,13.8926,29171.969999394,0
+SPYG.US,D,20120314,000000,13.9394,13.9662,13.9076,13.9244,52762.201569854,0
+SPYG.US,D,20120315,000000,13.9494,13.9832,13.9254,13.9642,97470.378694359,0
+SPYG.US,D,20120316,000000,14.007,14.011,13.9852,13.9981,32714.574961941,0
+SPYG.US,D,20120319,000000,14.002,14.0926,14,14.0608,46438.777335996,0
+SPYG.US,D,20120320,000000,13.9722,14.029,13.9722,14.02,19798.38801764,0
+SPYG.US,D,20120321,000000,14.013,14.031,13.9862,13.9981,21008.401173642,0
+SPYG.US,D,20120322,000000,13.9264,13.9424,13.8896,13.9294,78595.580452769,0
+SPYG.US,D,20120323,000000,13.9185,13.9593,13.8787,13.9514,23948.00954682,0
+SPYG.US,D,20120326,000000,14.031,14.1294,14.031,14.1294,44909.175987628,0
+SPYG.US,D,20120327,000000,14.1612,14.1722,14.1274,14.1274,37893.310670311,0
+SPYG.US,D,20120328,000000,14.0718,14.0718,13.9981,14.0508,34959.732263027,0
+SPYG.US,D,20120329,000000,14.002,14.0628,13.9593,14.0628,24605.275829232,0
+SPYG.US,D,20120330,000000,14.1264,14.1264,14.0986,14.1066,31288.488028081,0
+SPYG.US,D,20120402,000000,14.1404,14.2438,14.1404,14.214,8163.5688257509,0
+SPYG.US,D,20120403,000000,14.1971,14.226,14.1464,14.1672,40170.627789498,0
+SPYG.US,D,20120404,000000,14.0558,14.0866,14.022,14.0866,20738.057702741,0
+SPYG.US,D,20120405,000000,14.0538,14.1026,14.0538,14.0956,22692.771646615,0
+SPYG.US,D,20120409,000000,13.9374,14.005,13.9334,13.9662,142505.17897144,0
+SPYG.US,D,20120410,000000,13.9424,13.9612,13.7304,13.7543,102597.85969264,0
+SPYG.US,D,20120411,000000,13.8628,13.8737,13.807,13.807,42623.818913917,0
+SPYG.US,D,20120412,000000,13.9354,13.9892,13.9354,13.9892,56106.822652224,0
+SPYG.US,D,20120413,000000,13.9612,13.9612,13.8648,13.8966,18479.835475551,0
+SPYG.US,D,20120416,000000,13.9096,13.9096,13.7643,13.8031,37761.656414965,0
+SPYG.US,D,20120417,000000,13.8528,14.02,13.8528,14.009,31411.097334586,0
+SPYG.US,D,20120418,000000,13.9912,14.011,13.9533,13.9642,25271.587060487,0
+SPYG.US,D,20120419,000000,13.9354,13.9752,13.819,13.8588,24445.48173305,0
+SPYG.US,D,20120420,000000,13.9115,13.9583,13.8787,13.8787,7645.9967532085,0
+SPYG.US,D,20120423,000000,13.7553,13.7722,13.6847,13.7613,51763.237220131,0
+SPYG.US,D,20120424,000000,13.7911,13.8011,13.7394,13.7643,9118.3134255863,0
+SPYG.US,D,20120425,000000,13.9394,14.029,13.9394,14.016,37286.294103679,0
+SPYG.US,D,20120426,000000,14.002,14.1244,14.002,14.1046,61126.769258727,0
+SPYG.US,D,20120427,000000,14.1872,14.1872,14.1514,14.1514,5366.6696453908,0
+SPYG.US,D,20120430,000000,14.1244,14.1314,14.0618,14.0748,44345.374176567,0
+SPYG.US,D,20120501,000000,14.0886,14.2369,14.0886,14.1772,21869.681302126,0
+SPYG.US,D,20120502,000000,14.0866,14.1533,14.0578,14.1464,20835.542151357,0
+SPYG.US,D,20120503,000000,14.1792,14.1792,14.033,14.0508,90783.146518248,0
+SPYG.US,D,20120504,000000,13.9912,13.9912,13.824,13.8279,66854.231863425,0
+SPYG.US,D,20120507,000000,13.807,13.8528,13.7772,13.821,31157.83876705,0
+SPYG.US,D,20120508,000000,13.7265,13.7752,13.6111,13.7752,35133.596279629,0
+SPYG.US,D,20120509,000000,13.6309,13.7553,13.6309,13.6777,26109.75231971,0
+SPYG.US,D,20120510,000000,13.7643,13.7722,13.6867,13.6867,55965.118453723,0
+SPYG.US,D,20120511,000000,13.6459,13.7772,13.6459,13.7055,39078.198968422,0
+SPYG.US,D,20120514,000000,13.5781,13.6239,13.5443,13.5533,26142.917132125,0
+SPYG.US,D,20120515,000000,13.5473,13.6249,13.4975,13.5045,35879.302061816,0
+SPYG.US,D,20120516,000000,13.5393,13.5911,13.4637,13.4757,73513.324198698,0
+SPYG.US,D,20120517,000000,13.4399,13.4528,13.2598,13.2598,52893.855825199,0
+SPYG.US,D,20120518,000000,13.2697,13.2946,13.1324,13.1374,50120.071514099,0
+SPYG.US,D,20120521,000000,13.1782,13.3991,13.1782,13.3991,45416.698117015,0
+SPYG.US,D,20120522,000000,13.4349,13.5105,13.3533,13.3991,68866.230483288,0
+SPYG.US,D,20120523,000000,13.3384,13.4379,13.217,13.4379,546461.63913908,0
+SPYG.US,D,20120524,000000,13.4439,13.4817,13.3851,13.4399,30229.224019421,0
+SPYG.US,D,20120525,000000,13.4279,13.4279,13.3792,13.4021,36309.4396289,0
+SPYG.US,D,20120529,000000,13.5135,13.5733,13.4907,13.5265,14960.345382264,0
+SPYG.US,D,20120530,000000,13.4309,13.4587,13.3762,13.4061,11377.540647092,0
+SPYG.US,D,20120531,000000,13.3841,13.411,13.2289,13.3394,30596.046944621,0
+SPYG.US,D,20120601,000000,13.1324,13.1573,13.025,13.032,58939.901627947,0
+SPYG.US,D,20120604,000000,13.023,13.0648,12.9106,13.0478,82484.908454204,0
+SPYG.US,D,20120605,000000,13.017,13.1224,13.017,13.1145,112809.60693361,0
+SPYG.US,D,20120606,000000,13.209,13.3304,13.209,13.3215,33933.633066783,0
+SPYG.US,D,20120607,000000,13.5363,13.5363,13.4101,13.412,44345.374176567,0
+SPYG.US,D,20120608,000000,13.3663,13.4617,13.3125,13.4617,19241.621166789,0
+SPYG.US,D,20120611,000000,13.5961,13.5961,13.3135,13.3135,42447.944908684,0
+SPYG.US,D,20120612,000000,13.3573,13.4439,13.2896,13.4439,38545.551981146,0
+SPYG.US,D,20120613,000000,13.416,13.4927,13.3931,13.4061,45581.517184775,0
+SPYG.US,D,20120614,000000,13.3851,13.5105,13.3503,13.4907,16463.816878426,0
+SPYG.US,D,20120615,000000,13.5533,13.6071,13.5363,13.6071,49662.799100493,0
+SPYG.US,D,20120618,000000,13.6489,13.7175,13.618,13.6707,55656.585198828,0
+SPYG.US,D,20120619,000000,13.7732,13.8548,13.7653,13.821,37528.497733743,0
+SPYG.US,D,20120620,000000,13.811,13.811,13.6687,13.7334,17765.284517149,0
+SPYG.US,D,20120621,000000,13.7334,13.7852,13.4727,13.4757,46602.591409442,0
+SPYG.US,D,20120622,000000,13.4737,13.5891,13.4697,13.5623,22973.165060672,0
+SPYG.US,D,20120625,000000,13.4548,13.4548,13.3533,13.3931,58558.003788013,0
+SPYG.US,D,20120626,000000,13.3861,13.416,13.3354,13.416,31470.391999207,0
+SPYG.US,D,20120627,000000,13.4577,13.5423,13.4577,13.5245,10248.932030654,0
+SPYG.US,D,20120628,000000,13.5185,13.5185,13.3493,13.4737,36429.033952458,0
+SPYG.US,D,20120629,000000,13.7165,13.811,13.6528,13.7951,72211.856559975,0
+SPYG.US,D,20120702,000000,13.7543,13.8389,13.7543,13.8389,18846.658400751,0
+SPYG.US,D,20120703,000000,13.8578,13.9394,13.8339,13.9394,13834.751748774,0
+SPYG.US,D,20120705,000000,13.9175,13.9632,13.9046,13.9484,38185.764016156,0
+SPYG.US,D,20120706,000000,13.7921,13.807,13.7364,13.7543,23768.115564325,0
+SPYG.US,D,20120709,000000,13.7523,13.8021,13.7523,13.7712,12626.748581402,0
+SPYG.US,D,20120710,000000,13.8846,13.8846,13.6657,13.6657,33829.113657959,0
+SPYG.US,D,20120711,000000,13.6687,13.6926,13.6111,13.6727,11967.472310358,0
+SPYG.US,D,20120712,000000,13.5713,13.6509,13.5155,13.6439,27102.686703539,0
+SPYG.US,D,20120713,000000,13.6528,13.821,13.6528,13.821,62361.90727262,0
+SPYG.US,D,20120716,000000,13.7762,13.8269,13.7523,13.7653,64514.60509667,0
+SPYG.US,D,20120717,000000,13.816,13.8896,13.7175,13.8648,22956.080157307,0
+SPYG.US,D,20120718,000000,13.9334,13.9922,13.9334,13.9752,20619.468373499,0
+SPYG.US,D,20120719,000000,14.011,14.0916,13.9912,14.0628,32459.306405774,0
+SPYG.US,D,20120720,000000,14.005,14.005,13.9214,13.9464,43220.785537393,0
+SPYG.US,D,20120723,000000,13.6637,13.821,13.6637,13.821,205023.8653573,0
+SPYG.US,D,20120724,000000,13.7852,13.7852,13.6239,13.6379,32826.129330973,0
+SPYG.US,D,20120725,000000,13.6737,13.7016,13.5821,13.6528,288888.63100684,0
+SPYG.US,D,20120726,000000,13.819,13.8777,13.7712,13.8777,41916.302915722,0
+SPYG.US,D,20120727,000000,14.031,14.1612,14.031,14.1404,173204.74033057,0
+SPYG.US,D,20120730,000000,14.1524,14.1732,14.1026,14.1224,131171.85807424,0
+SPYG.US,D,20120731,000000,14.1016,14.1414,14.0668,14.0796,33496.46053949,0
+SPYG.US,D,20120801,000000,14.1046,14.1046,13.9832,14.013,45371.473372812,0
+SPYG.US,D,20120802,000000,13.9096,13.9662,13.8548,13.9324,149989.37163983,0
+SPYG.US,D,20120803,000000,14.1543,14.208,14.1155,14.1632,90078.645503001,0
+SPYG.US,D,20120806,000000,14.23,14.2548,14.213,14.213,104307.35502349,0
+SPYG.US,D,20120807,000000,14.2608,14.3155,14.2608,14.2856,24273.627705079,0
+SPYG.US,D,20120808,000000,14.2339,14.2737,14.2339,14.2588,32956.778592004,0
+SPYG.US,D,20120809,000000,14.2528,14.2926,14.2319,14.2687,258482.52798787,0
+SPYG.US,D,20120810,000000,14.22,14.2876,14.22,14.2876,10290.136797595,0
+SPYG.US,D,20120813,000000,14.2896,14.2986,14.2359,14.2986,35975.781516116,0
+SPYG.US,D,20120814,000000,14.3245,14.3573,14.3006,14.3056,101379.8065821,0
+SPYG.US,D,20120815,000000,14.3135,14.3523,14.3135,14.3245,22067.665182301,0
+SPYG.US,D,20120816,000000,14.3583,14.4598,14.3334,14.423,54502.851724501,0
+SPYG.US,D,20120817,000000,14.4797,14.4797,14.4259,14.4657,19265.741030364,0
+SPYG.US,D,20120820,000000,14.4847,14.4847,14.4299,14.4707,53045.609966858,0
+SPYG.US,D,20120821,000000,14.5115,14.5463,14.3842,14.3911,43028.83162311,0
+SPYG.US,D,20120822,000000,14.3692,14.4479,14.3473,14.4369,68454.182813886,0
+SPYG.US,D,20120823,000000,14.3861,14.3861,14.2966,14.3404,29527.737987121,0
+SPYG.US,D,20120824,000000,14.2876,14.4259,14.2876,14.4061,24991.19364643,0
+SPYG.US,D,20120827,000000,14.4578,14.4797,14.418,14.4279,16830.639803626,0
+SPYG.US,D,20120828,000000,14.3911,14.4598,14.3911,14.4598,24540.956193033,0
+SPYG.US,D,20120829,000000,14.4409,14.4459,14.3772,14.411,71545.545328721,0
+SPYG.US,D,20120830,000000,14.3692,14.3692,14.2946,14.3105,54707.870564887,0
+SPYG.US,D,20120831,000000,14.4091,14.4329,14.3095,14.3752,18082.862720883,0
+SPYG.US,D,20120904,000000,14.3692,14.4061,14.2797,14.3712,24876.624294449,0
+SPYG.US,D,20120905,000000,14.3692,14.3861,14.3245,14.3473,51676.807708988,0
+SPYG.US,D,20120906,000000,14.5215,14.6031,14.4867,14.5981,29233.274652645,0
+SPYG.US,D,20120907,000000,14.617,14.6529,14.617,14.6529,35201.935893091,0
+SPYG.US,D,20120910,000000,14.6199,14.6389,14.5801,14.5801,151106.9253188,0
+SPYG.US,D,20120911,000000,14.5743,14.6289,14.5633,14.5801,87178.231908132,0
+SPYG.US,D,20120912,000000,14.6219,14.6219,14.5643,14.5762,68483.327649038,0
+SPYG.US,D,20120913,000000,14.6081,14.8399,14.6081,14.8399,88801.297727853,0
+SPYG.US,D,20120914,000000,14.8558,14.9722,14.8508,14.8857,83056.75021979,0
+SPYG.US,D,20120917,000000,14.8648,14.9155,14.8608,14.8608,16589.441167878,0
+SPYG.US,D,20120918,000000,14.8488,14.9722,14.8429,14.8946,236396.77290789,0
+SPYG.US,D,20120919,000000,14.8588,14.9264,14.8588,14.9066,44905.156010366,0
+SPYG.US,D,20120920,000000,14.8279,14.8837,14.8091,14.8697,90202.259803821,0
+SPYG.US,D,20120921,000000,14.9414,14.9513,14.8697,14.8697,46394.557586109,0
+SPYG.US,D,20120924,000000,14.7981,14.8349,14.7981,14.8349,260892.50435672,0
+SPYG.US,D,20120925,000000,14.8608,14.8946,14.6956,14.6956,48923.123284199,0
+SPYG.US,D,20120926,000000,14.6887,14.6996,14.5871,14.6031,56024.413118344,0
+SPYG.US,D,20120927,000000,14.6549,14.7712,14.6439,14.7453,13185.525420885,0
+SPYG.US,D,20120928,000000,14.6499,14.7215,14.6499,14.6857,10688.114546579,0
+SPYG.US,D,20121001,000000,14.8399,14.8399,14.7115,14.7245,29132.775221084,0
+SPYG.US,D,20121002,000000,14.7712,14.7841,14.6637,14.6936,28654.397926851,0
+SPYG.US,D,20121003,000000,14.7503,14.7822,14.7503,14.7762,4391.825159243,0
+SPYG.US,D,20121004,000000,14.811,14.8717,14.811,14.8717,28804.142079878,0
+SPYG.US,D,20121005,000000,14.9294,14.9494,14.819,14.8469,19398.400280025,0
+SPYG.US,D,20121008,000000,14.7822,14.7841,14.7613,14.7802,18052.712891414,0
+SPYG.US,D,20121009,000000,14.7334,14.7334,14.6279,14.6329,37847.080931792,0
+SPYG.US,D,20121010,000000,14.6031,14.6031,14.5145,14.5265,25815.288985235,0
+SPYG.US,D,20121011,000000,14.6279,14.6399,14.5374,14.5553,115693.94061943,0
+SPYG.US,D,20121012,000000,14.5423,14.5683,14.4787,14.5095,79180.487144459,0
+SPYG.US,D,20121015,000000,14.5125,14.6031,14.5035,14.5961,88010.367201462,0
+SPYG.US,D,20121016,000000,14.6817,14.7802,14.6817,14.7802,15384.452983453,0
+SPYG.US,D,20121017,000000,14.7384,14.811,14.7364,14.7911,98270.354169589,0
+SPYG.US,D,20121018,000000,14.7503,14.7871,14.6617,14.7175,53317.963426389,0
+SPYG.US,D,20121019,000000,14.5483,14.5483,14.4399,14.4399,23240.493548626,0
+SPYG.US,D,20121022,000000,14.4349,14.4687,14.3583,14.4239,146016.6291102,0
+SPYG.US,D,20121023,000000,14.3175,14.3424,14.2548,14.2876,302644.993199,0
+SPYG.US,D,20121024,000000,14.3444,14.3653,14.22,14.2339,65367.845270628,0
+SPYG.US,D,20121025,000000,14.3334,14.3334,14.207,14.2419,131019.09893826,0
+SPYG.US,D,20121026,000000,14.2528,14.3245,14.1941,14.2737,19158.206638592,0
+SPYG.US,D,20121031,000000,14.2966,14.3115,14.2339,14.2438,13825.706799933,0
+SPYG.US,D,20121101,000000,14.2986,14.4239,14.2986,14.4041,39555.57126834,0
+SPYG.US,D,20121102,000000,14.4687,14.4687,14.2548,14.2548,237454.02692792,0
+SPYG.US,D,20121105,000000,14.2319,14.3215,14.217,14.3215,129272.41881772,0
+SPYG.US,D,20121106,000000,14.3404,14.4399,14.3404,14.3822,77444.861961389,0
+SPYG.US,D,20121107,000000,14.2608,14.2608,14.0458,14.1126,120429.47383461,0
+SPYG.US,D,20121108,000000,14.1086,14.1434,13.9394,13.9444,139313.31702504,0
+SPYG.US,D,20121109,000000,13.9006,14.0488,13.8737,13.9832,57605.269176808,0
+SPYG.US,D,20121112,000000,13.9852,14.009,13.9374,13.9732,28617.213137173,0
+SPYG.US,D,20121113,000000,13.8966,14.0388,13.8946,13.9533,14483.978076662,0
+SPYG.US,D,20121114,000000,13.9444,13.9533,13.7294,13.7424,292175.96741322,0
+SPYG.US,D,20121115,000000,13.7672,13.7852,13.6757,13.7294,134179.80606087,0
+SPYG.US,D,20121116,000000,13.7055,13.809,13.6299,13.809,64709.573993899,0
+SPYG.US,D,20121119,000000,13.9205,14.0796,13.9205,14.0796,33154.76247218,0
+SPYG.US,D,20121120,000000,14.0796,14.0796,14.023,14.0796,13663.902715119,0
+SPYG.US,D,20121121,000000,14.1036,14.1244,14.0876,14.1106,38463.142447266,0
+SPYG.US,D,20121123,000000,14.1533,14.2986,14.1533,14.2986,44897.116055841,0
+SPYG.US,D,20121126,000000,14.2588,14.2707,14.2011,14.2707,381729.00088916,0
+SPYG.US,D,20121127,000000,14.2588,14.3026,14.216,14.216,78412.671487327,0
+SPYG.US,D,20121128,000000,14.1702,14.2896,14.1016,14.2707,32964.818546529,0
+SPYG.US,D,20121129,000000,14.3881,14.421,14.3673,14.3981,35738.60285763,0
+SPYG.US,D,20121130,000000,14.3981,14.4051,14.3454,14.4051,79209.631979611,0
+SPYG.US,D,20121203,000000,14.419,14.419,14.3175,14.3334,17717.044789999,0
+SPYG.US,D,20121204,000000,14.3056,14.3314,14.2648,14.3026,56416.360901434,0
+SPYG.US,D,20121205,000000,14.2797,14.3215,14.1672,14.2478,61420.227598888,0
+SPYG.US,D,20121206,000000,14.2628,14.3155,14.2379,14.3155,21944.050881481,0
+SPYG.US,D,20121207,000000,14.3454,14.3454,14.2777,14.3056,172791.68766685,0
+SPYG.US,D,20121210,000000,14.2966,14.3653,14.2966,14.3473,59436.368819861,0
+SPYG.US,D,20121211,000000,14.3911,14.4996,14.3911,14.4508,49794.453355839,0
+SPYG.US,D,20121212,000000,14.5015,14.5245,14.413,14.4259,44876.011175212,0
+SPYG.US,D,20121213,000000,14.421,14.421,14.3095,14.3503,36198.890254182,0
+SPYG.US,D,20121214,000000,14.2876,14.2916,14.2399,14.2399,56436.460787747,0
+SPYG.US,D,20121217,000000,14.2797,14.3851,14.2797,14.3603,197768.81139286,0
+SPYG.US,D,20121218,000000,14.4299,14.5723,14.3931,14.5683,119893.81186438,0
+SPYG.US,D,20121219,000000,14.5791,14.5821,14.4687,14.4687,81194.495752953,0
+SPYG.US,D,20121220,000000,14.4508,14.4996,14.421,14.4956,334382.71368615,0
+SPYG.US,D,20121221,000000,14.2757,14.4031,14.2628,14.4001,74552.488321046,0
+SPYG.US,D,20121224,000000,14.3732,14.3732,14.3533,14.3553,29575.977714271,0
+SPYG.US,D,20121226,000000,14.3762,14.3762,14.2648,14.2966,25033.403407685,0
+SPYG.US,D,20121227,000000,14.2936,14.3056,14.1046,14.2797,106742.45625023,0
+SPYG.US,D,20121228,000000,14.1792,14.215,14.1116,14.1116,48538.210461319,0
+SPYG.US,D,20121231,000000,14.0708,14.3712,14.0548,14.3712,56371.136157232,0
+SPYG.US,D,20130102,000000,14.6529,14.7433,14.6161,14.7423,161383.99719029,0
+SPYG.US,D,20130103,000000,14.7175,14.7782,14.6707,14.6917,77321.247660568,0
+SPYG.US,D,20130104,000000,14.7175,14.7463,14.6996,14.7364,74565.553247148,0
+SPYG.US,D,20130107,000000,14.6867,14.7175,14.6568,14.7025,57246.486206134,0
+SPYG.US,D,20130108,000000,14.6817,14.6887,14.6141,14.6837,39795.764909772,0
+SPYG.US,D,20130109,000000,14.7245,14.7523,14.7025,14.7135,34634.114104768,0
+SPYG.US,D,20130110,000000,14.7871,14.813,14.7315,14.81,50169.316235564,0
+SPYG.US,D,20130111,000000,14.82,14.8269,14.7991,14.8269,59526.818308267,0
+SPYG.US,D,20130114,000000,14.7961,14.8011,14.7663,14.7752,35474.289352622,0
+SPYG.US,D,20130115,000000,14.7225,14.7623,14.7025,14.7623,23171.148940849,0
+SPYG.US,D,20130116,000000,14.7573,14.8031,14.7315,14.8031,22940.000248257,0
+SPYG.US,D,20130117,000000,14.8498,14.9175,14.821,14.8986,46079.994365321,0
+SPYG.US,D,20130118,000000,14.8548,14.8638,14.7961,14.8638,76673.026326996,0
+SPYG.US,D,20130122,000000,14.9125,14.9245,14.8439,14.9225,55453.576347074,0
+SPYG.US,D,20130123,000000,14.9623,14.9902,14.9424,14.9662,92594.146274988,0
+SPYG.US,D,20130124,000000,14.9314,15.017,14.8986,14.9334,73733.417953818,0
+SPYG.US,D,20130125,000000,14.9852,15.014,14.9444,15.01,38776.700673738,0
+SPYG.US,D,20130128,000000,15.014,15.014,14.9553,14.9852,47537.236122965,0
+SPYG.US,D,20130129,000000,14.9642,15.0488,14.9642,15.0438,30539.767262946,0
+SPYG.US,D,20130130,000000,15.026,15.0548,14.9712,14.9872,43583.588485331,0
+SPYG.US,D,20130131,000000,14.9682,15.004,14.9304,14.9384,60808.186060678,0
+SPYG.US,D,20130201,000000,15.008,15.0846,15.004,15.0787,91852.460470064,0
+SPYG.US,D,20130204,000000,14.9852,15.0011,14.8787,14.8787,52935.06059214,0
+SPYG.US,D,20130205,000000,14.9971,15.0936,14.9782,15.0738,28019.241519381,0
+SPYG.US,D,20130206,000000,15.0568,15.0936,15.021,15.0628,60498.647811467,0
+SPYG.US,D,20130207,000000,15.0846,15.0846,14.9424,15.021,50223.585928607,0
+SPYG.US,D,20130208,000000,15.0886,15.1672,15.0886,15.1602,23455.562332168,0
+SPYG.US,D,20130211,000000,15.1652,15.1672,15.1364,15.1582,16085.939015754,0
+SPYG.US,D,20130212,000000,15.1534,15.1782,15.1484,15.1672,20843.582105881,0
+SPYG.US,D,20130213,000000,15.1971,15.1971,15.1116,15.1514,37992.805107557,0
+SPYG.US,D,20130214,000000,15.0866,15.1971,15.0866,15.1712,47298.047475848,0
+SPYG.US,D,20130215,000000,15.205,15.226,15.1414,15.1484,24816.324635512,0
+SPYG.US,D,20130219,000000,15.223,15.2876,15.212,15.2708,32201.022866661,0
+SPYG.US,D,20130220,000000,15.2826,15.2896,15.0936,15.0936,40240.977391591,0
+SPYG.US,D,20130221,000000,15.0508,15.0528,14.9464,15.008,69794.845230918,0
+SPYG.US,D,20130222,000000,15.0608,15.0738,15.0468,15.0738,16342.212566236,0
+SPYG.US,D,20130225,000000,15.2,15.22,14.8658,14.8658,29652.357282258,0
+SPYG.US,D,20130226,000000,14.9364,14.9573,14.8618,14.9573,47185.488112499,0
+SPYG.US,D,20130227,000000,15.0011,15.1872,15.0011,15.1602,15251.793733793,0
+SPYG.US,D,20130228,000000,15.1384,15.2438,15.1146,15.1146,61217.218747133,0
+SPYG.US,D,20130301,000000,15.0329,15.1971,15.0329,15.1862,24741.955056156,0
+SPYG.US,D,20130304,000000,15.1922,15.2488,15.1414,15.2438,38299.32837382,0
+SPYG.US,D,20130305,000000,15.3444,15.4459,15.3444,15.4011,72171.65678735,0
+SPYG.US,D,20130306,000000,15.4558,15.4837,15.3931,15.411,136307.37902703,0
+SPYG.US,D,20130307,000000,15.4488,15.4598,15.4319,15.4508,42925.317208602,0
+SPYG.US,D,20130308,000000,15.5305,15.5305,15.4319,15.5016,46386.517631584,0
+SPYG.US,D,20130311,000000,15.4737,15.5414,15.4737,15.5364,39163.62348525,0
+SPYG.US,D,20130312,000000,15.5384,15.5384,15.4618,15.5016,93959.93354991,0
+SPYG.US,D,20130313,000000,15.4568,15.5424,15.4568,15.5305,46529.226824401,0
+SPYG.US,D,20130314,000000,15.5723,15.5921,15.5493,15.5812,72833.948041342,0
+SPYG.US,D,20130315,000000,15.5693,15.5723,15.5334,15.5623,15330.18329041,0
+SPYG.US,D,20130318,000000,15.4508,15.5384,15.4319,15.5085,64753.793743787,0
+SPYG.US,D,20130319,000000,15.5334,15.5364,15.3712,15.4508,44304.169409627,0
+SPYG.US,D,20130320,000000,15.5404,15.6041,15.5334,15.5792,54584.256264065,0
+SPYG.US,D,20130321,000000,15.4946,15.5185,15.4459,15.4488,43650.923104476,0
+SPYG.US,D,20130322,000000,15.4946,15.5653,15.4946,15.5653,21954.100824637,0
+SPYG.US,D,20130325,000000,15.6259,15.6479,15.4508,15.5085,33692.434431035,0
+SPYG.US,D,20130326,000000,15.5693,15.6479,15.5693,15.6479,60126.799914689,0
+SPYG.US,D,20130327,000000,15.5563,15.6429,15.5473,15.6399,8629.8861881968,0
+SPYG.US,D,20130328,000000,15.6259,15.7085,15.6259,15.6897,42052.982142647,0
+SPYG.US,D,20130401,000000,15.7085,15.7085,15.5981,15.5981,41920.322892986,0
+SPYG.US,D,20130402,000000,15.6697,15.7453,15.6519,15.7045,29221.214720859,0
+SPYG.US,D,20130403,000000,15.7005,15.7005,15.5453,15.5453,26055.482626667,0
+SPYG.US,D,20130404,000000,15.6141,15.6559,15.5653,15.5673,32641.2103769,0
+SPYG.US,D,20130405,000000,15.4279,15.5205,15.3424,15.5205,71598.810027449,0
+SPYG.US,D,20130408,000000,15.5285,15.5563,15.4966,15.5563,13962.386026856,0
+SPYG.US,D,20130409,000000,15.6259,15.7165,15.616,15.6727,11402.665504982,0
+SPYG.US,D,20130410,000000,15.7821,15.8926,15.7821,15.8926,7587.7070829028,0
+SPYG.US,D,20130411,000000,15.8926,15.9702,15.8926,15.9304,16379.397355913,0
+SPYG.US,D,20130412,000000,15.8558,15.9324,15.8349,15.9036,19780.29811996,0
+SPYG.US,D,20130415,000000,15.8558,15.8647,15.5742,15.6229,42140.416648106,0
+SPYG.US,D,20130416,000000,15.7025,15.7991,15.6657,15.7991,33027.128194097,0
+SPYG.US,D,20130417,000000,15.6847,15.6847,15.5016,15.5851,25414.296253304,0
+SPYG.US,D,20130418,000000,15.4936,15.5881,15.411,15.4528,80274.925954164,0
+SPYG.US,D,20130419,000000,15.4817,15.6141,15.4817,15.6141,89163.095681474,0
+SPYG.US,D,20130422,000000,15.6319,15.7315,15.5921,15.7315,37782.761295593,0
+SPYG.US,D,20130423,000000,15.8349,15.8857,15.7285,15.7285,23833.44019484,0
+SPYG.US,D,20130424,000000,15.8767,15.8946,15.819,15.8558,157925.81175025,0
+SPYG.US,D,20130425,000000,15.8837,15.9742,15.8787,15.9265,68752.666125624,0
+SPYG.US,D,20130426,000000,15.8767,15.8926,15.8249,15.8926,10439.880950621,0
+SPYG.US,D,20130429,000000,15.9175,16.024,15.9175,16.0021,11183.576744177,0
+SPYG.US,D,20130430,000000,15.9444,16.008,15.9444,15.9931,19653.668836192,0
+SPYG.US,D,20130501,000000,15.9563,15.9931,15.8837,15.8837,36411.949049093,0
+SPYG.US,D,20130502,000000,15.9722,16.0837,15.9623,16.0727,27548.904179673,0
+SPYG.US,D,20130503,000000,16.1622,16.2628,16.1622,16.2408,38516.407145993,0
+SPYG.US,D,20130506,000000,16.2428,16.2886,16.2428,16.2816,39893.249358387,0
+SPYG.US,D,20130507,000000,16.3185,16.3543,16.2718,16.3274,36313.459606162,0
+SPYG.US,D,20130508,000000,16.3324,16.416,16.3136,16.415,42899.187356396,0
+SPYG.US,D,20130509,000000,16.41,16.4827,16.3642,16.3642,39747.525182623,0
+SPYG.US,D,20130510,000000,16.419,16.4737,16.3832,16.4737,24290.712608445,0
+SPYG.US,D,20130513,000000,16.4429,16.5115,16.4429,16.4757,53634.536635808,0
+SPYG.US,D,20130514,000000,16.5115,16.6489,16.5115,16.619,35957.691618434,0
+SPYG.US,D,20130515,000000,16.5871,16.7165,16.5871,16.7075,226883.49671627,0
+SPYG.US,D,20130516,000000,16.6647,16.7165,16.6319,16.6389,23069.644514971,0
+SPYG.US,D,20130517,000000,16.7045,16.7693,16.6767,16.7503,31415.117311848,0
+SPYG.US,D,20130520,000000,16.7503,16.8171,16.7215,16.7325,108469.03648446,0
+SPYG.US,D,20130521,000000,16.7593,16.8289,16.7085,16.7831,74507.263576843,0
+SPYG.US,D,20130522,000000,16.819,16.8986,16.5812,16.623,65347.745384316,0
+SPYG.US,D,20130523,000000,16.4916,16.6489,16.4399,16.6051,56878.658286618,0
+SPYG.US,D,20130524,000000,16.5185,16.5891,16.4707,16.5483,46493.04702904,0
+SPYG.US,D,20130528,000000,16.7841,16.8369,16.6469,16.6747,49719.078782168,0
+SPYG.US,D,20130529,000000,16.6051,16.6051,16.4896,16.5444,29167.95002213,0
+SPYG.US,D,20130530,000000,16.6369,16.6807,16.6091,16.6091,36677.267548415,0
+SPYG.US,D,20130531,000000,16.5643,16.6269,16.3543,16.3543,50973.311688057,0
+SPYG.US,D,20130603,000000,16.4419,16.4658,16.2976,16.4658,46810.625232774,0
+SPYG.US,D,20130604,000000,16.4916,16.5135,16.3224,16.3872,37331.518847882,0
+SPYG.US,D,20130605,000000,16.3195,16.3553,16.1424,16.1424,80361.355465308,0
+SPYG.US,D,20130606,000000,16.1424,16.2588,16.1046,16.2478,51814.491930228,0
+SPYG.US,D,20130607,000000,16.3852,16.4956,16.3593,16.4896,69025.019585156,0
+SPYG.US,D,20130610,000000,16.5483,16.5483,16.4588,16.4707,41493.200308849,0
+SPYG.US,D,20130611,000000,16.3126,16.4389,16.2728,16.3066,48794.484011801,0
+SPYG.US,D,20130612,000000,16.426,16.426,16.1593,16.1593,29312.66920358,0
+SPYG.US,D,20130613,000000,16.1414,16.3722,16.1155,16.3722,20851.622060406,0
+SPYG.US,D,20130614,000000,16.4051,16.416,16.2986,16.3244,11923.252560471,0
+SPYG.US,D,20130617,000000,16.419,16.5185,16.3742,16.4399,18077.837749305,0
+SPYG.US,D,20130618,000000,16.4777,16.5832,16.4777,16.5563,36098.39082262,0
+SPYG.US,D,20130619,000000,16.5762,16.5792,16.3662,16.3682,63408.106355176,0
+SPYG.US,D,20130620,000000,16.1981,16.21,15.8966,15.9324,106910.29030095,0
+SPYG.US,D,20130621,000000,16.022,16.029,15.8279,15.9563,172077.13670845,0
+SPYG.US,D,20130624,000000,15.817,15.8906,15.6439,15.8031,96081.476550177,0
+SPYG.US,D,20130625,000000,15.9185,15.9364,15.8479,15.9294,35525.544062719,0
+SPYG.US,D,20130626,000000,16.0429,16.0926,16.01,16.0727,58181.130919657,0
+SPYG.US,D,20130627,000000,16.1692,16.222,16.1354,16.1712,41713.294063969,0
+SPYG.US,D,20130628,000000,16.0956,16.1632,16.0498,16.0498,22318.913761205,0
+SPYG.US,D,20130701,000000,16.1902,16.3244,16.1464,16.1962,67990.880434386,0
+SPYG.US,D,20130702,000000,16.2608,16.2986,16.1583,16.225,54253.613134228,0
+SPYG.US,D,20130703,000000,16.1612,16.2638,16.1612,16.2398,15626.656613517,0
+SPYG.US,D,20130705,000000,16.3175,16.3912,16.2398,16.3912,23986.199330814,0
+SPYG.US,D,20130708,000000,16.4678,16.4956,16.423,16.4319,54609.381121956,0
+SPYG.US,D,20130709,000000,16.5354,16.5643,16.4896,16.5603,24198.253131408,0
+SPYG.US,D,20130710,000000,16.5633,16.5991,16.5473,16.5941,27569.004065986,0
+SPYG.US,D,20130711,000000,16.7841,16.8637,16.7593,16.8637,245857.7893951,0
+SPYG.US,D,20130712,000000,16.8986,16.8986,16.8111,16.8797,38524.447100518,0
+SPYG.US,D,20130715,000000,16.9095,16.9195,16.8737,16.8956,154621.3904405,0
+SPYG.US,D,20130716,000000,16.8707,16.8867,16.7851,16.8289,200162.70785266,0
+SPYG.US,D,20130717,000000,16.8757,16.9195,16.8519,16.9045,61504.647121399,0
+SPYG.US,D,20130718,000000,16.9026,16.9752,16.9026,16.9334,29275.484413902,0
+SPYG.US,D,20130719,000000,16.8737,16.9394,16.8618,16.9364,48486.955751222,0
+SPYG.US,D,20130722,000000,16.9772,16.9792,16.8956,16.9713,39442.006910676,0
+SPYG.US,D,20130723,000000,16.9991,17.019,16.8867,16.8937,56783.183826634,0
+SPYG.US,D,20130724,000000,16.9971,16.9971,16.8519,16.8568,55100.823342293,0
+SPYG.US,D,20130725,000000,16.8618,16.9315,16.8111,16.9275,40261.077277903,0
+SPYG.US,D,20130726,000000,16.8539,16.9334,16.8091,16.9315,40608.805311107,0
+SPYG.US,D,20130729,000000,16.8817,16.9454,16.8588,16.9095,51750.172294028,0
+SPYG.US,D,20130730,000000,16.9593,16.9931,16.8907,16.9473,28936.801329539,0
+SPYG.US,D,20130731,000000,16.9971,17.019,16.9006,16.9006,34358.745662288,0
+SPYG.US,D,20130801,000000,17.0489,17.1284,17.0489,17.1284,67202.964890943,0
+SPYG.US,D,20130802,000000,17.0817,17.1284,17.0558,17.1284,360970.8433001,0
+SPYG.US,D,20130805,000000,17.1245,17.1593,17.1106,17.1354,13206.630301513,0
+SPYG.US,D,20130806,000000,17.1125,17.1692,17.0309,17.0489,71516.400493569,0
+SPYG.US,D,20130807,000000,16.9931,17.017,16.9275,17.0091,68583.8270806,0
+SPYG.US,D,20130808,000000,17.1175,17.1175,16.9881,17.0558,32423.126610412,0
+SPYG.US,D,20130809,000000,17.0329,17.0827,16.9623,17.0091,149841.63747544,0
+SPYG.US,D,20130812,000000,16.9315,17.0081,16.9315,16.9881,29452.36341345,0
+SPYG.US,D,20130813,000000,17.011,17.0877,16.9334,17.0678,40112.338119191,0
+SPYG.US,D,20130814,000000,17.0658,17.0658,16.9842,16.9842,28528.773637399,0
+SPYG.US,D,20130815,000000,16.8409,16.8409,16.6976,16.7245,47438.746680034,0
+SPYG.US,D,20130816,000000,16.6817,16.7285,16.6568,16.6797,35933.571754859,0
+SPYG.US,D,20130819,000000,16.6757,16.7315,16.617,16.617,14083.990339046,0
+SPYG.US,D,20130820,000000,16.6329,16.7473,16.6259,16.6727,78166.447880001,0
+SPYG.US,D,20130821,000000,16.6489,16.7175,16.5941,16.6817,30337.763405508,0
+SPYG.US,D,20130822,000000,16.6309,16.7523,16.6309,16.7523,18357.226169047,0
+SPYG.US,D,20130823,000000,16.8061,16.8061,16.7225,16.7991,18653.699492154,0
+SPYG.US,D,20130826,000000,16.8409,16.8677,16.7683,16.7683,17075.858416636,0
+SPYG.US,D,20130827,000000,16.5921,16.624,16.4707,16.4707,49558.279691669,0
+SPYG.US,D,20130828,000000,16.4777,16.5852,16.4727,16.5852,53227.513937983,0
+SPYG.US,D,20130829,000000,16.5255,16.6628,16.5255,16.5852,23203.308758948,0
+SPYG.US,D,20130830,000000,16.5653,16.5762,16.5066,16.5285,22501.822726648,0
+SPYG.US,D,20130903,000000,16.6927,16.7185,16.5454,16.6001,58185.150896919,0
+SPYG.US,D,20130904,000000,16.6081,16.7841,16.6081,16.7473,40772.619384552,0
+SPYG.US,D,20130905,000000,16.7841,16.8011,16.7553,16.7573,45217.709242522,0
+SPYG.US,D,20130906,000000,16.8349,16.8697,16.6657,16.8509,29155.890090343,0
+SPYG.US,D,20130909,000000,16.8359,16.9593,16.8359,16.9593,26791.138465698,0
+SPYG.US,D,20130910,000000,17.0489,17.0588,17.015,17.0449,39175.683417038,0
+SPYG.US,D,20130911,000000,17.013,17.0827,16.9901,17.0618,15594.496795418,0
+SPYG.US,D,20130912,000000,17.0966,17.1125,17.0489,17.0658,39618.885910225,0
+SPYG.US,D,20130913,000000,17.0986,17.1135,17.0678,17.1036,33867.303441952,0
+SPYG.US,D,20130916,000000,17.2926,17.2996,17.1484,17.1672,71155.607534263,0
+SPYG.US,D,20130917,000000,17.217,17.2658,17.1922,17.2538,46256.87336487,0
+SPYG.US,D,20130918,000000,17.2588,17.4886,17.214,17.4787,48864.833613894,0
+SPYG.US,D,20130919,000000,17.5304,17.5523,17.4498,17.4886,116792.39940639,0
+SPYG.US,D,20130920,000000,17.5066,17.5066,17.3852,17.3852,43887.096768646,0
+SPYG.US,D,20130923,000000,17.418,17.418,17.2538,17.3016,46335.262921488,0
+SPYG.US,D,20130924,000000,17.3176,17.3504,17.236,17.2876,19610.45408062,0
+SPYG.US,D,20130925,000000,17.2797,17.2797,17.1862,17.2031,67324.569203133,0
+SPYG.US,D,20130926,000000,17.2409,17.3156,17.231,17.2628,35742.622834892,0
+SPYG.US,D,20130927,000000,17.224,17.2428,17.1882,17.2428,39706.320415683,0
+SPYG.US,D,20130930,000000,17.0946,17.1902,16.9991,17.1354,46109.139200474,0
+SPYG.US,D,20131001,000000,17.1593,17.2956,17.1494,17.2628,57873.602659078,0
+SPYG.US,D,20131002,000000,17.1842,17.2628,17.1742,17.2628,25920.813388375,0
+SPYG.US,D,20131003,000000,17.2379,17.2379,17.0329,17.1404,70986.768489239,0
+SPYG.US,D,20131004,000000,17.1304,17.2538,17.1195,17.2468,33765.799016075,0
+SPYG.US,D,20131007,000000,17.1424,17.1922,17.0916,17.0916,146541.23614295,0
+SPYG.US,D,20131008,000000,17.0916,17.0916,16.8767,16.8817,100897.40931061,0
+SPYG.US,D,20131009,000000,16.8857,16.8857,16.7255,16.8399,60924.765401289,0
+SPYG.US,D,20131010,000000,17.0299,17.1882,17.0299,17.1722,104650.05808512,0
+SPYG.US,D,20131011,000000,17.1792,17.3224,17.1792,17.3224,74552.488321046,0
+SPYG.US,D,20131014,000000,17.231,17.407,17.231,17.405,31107.58905127,0
+SPYG.US,D,20131015,000000,17.3583,17.4021,17.2856,17.2906,547602.3076873,0
+SPYG.US,D,20131016,000000,17.412,17.5185,17.407,17.5086,79056.872843637,0
+SPYG.US,D,20131017,000000,17.4678,17.6419,17.4678,17.6349,62638.280709415,0
+SPYG.US,D,20131018,000000,17.7235,17.8021,17.7065,17.7643,125173.04700432,0
+SPYG.US,D,20131021,000000,17.8339,17.8339,17.7603,17.7901,90274.619394546,0
+SPYG.US,D,20131022,000000,17.8229,17.9265,17.821,17.9115,26603.204528678,0
+SPYG.US,D,20131023,000000,17.8449,17.8449,17.7613,17.8279,68119.519706786,0
+SPYG.US,D,20131024,000000,17.8897,17.9165,17.8319,17.9165,76903.170025272,0
+SPYG.US,D,20131025,000000,17.9613,17.9772,17.8996,17.9772,69873.234787536,0
+SPYG.US,D,20131028,000000,17.9613,18.0429,17.9543,18.0111,51627.562987523,0
+SPYG.US,D,20131029,000000,18.0399,18.1006,18.023,18.0847,69749.620486715,0
+SPYG.US,D,20131030,000000,18.1384,18.1384,17.9911,18.023,36157.685487241,0
+SPYG.US,D,20131031,000000,17.9792,18.0777,17.9613,17.9971,75059.005456116,0
+SPYG.US,D,20131101,000000,18.025,18.0509,17.9215,18.0141,26832.343232638,0
+SPYG.US,D,20131104,000000,18.0777,18.0777,18.0071,18.0727,26823.298283798,0
+SPYG.US,D,20131105,000000,18.018,18.0578,17.9443,18.0399,35167.766086359,0
+SPYG.US,D,20131106,000000,18.0707,18.1314,18.0111,18.0747,31879.424685664,0
+SPYG.US,D,20131107,000000,18.0747,18.0956,17.821,17.821,66165.810757228,0
+SPYG.US,D,20131108,000000,17.821,18.0141,17.821,17.9911,60138.859846477,0
+SPYG.US,D,20131111,000000,18.0578,18.0777,18.0289,18.0538,27624.278753344,0
+SPYG.US,D,20131112,000000,18.0399,18.0578,18.0071,18.0509,22667.646788725,0
+SPYG.US,D,20131113,000000,17.9733,18.21,17.9703,18.1941,28602.138222439,0
+SPYG.US,D,20131114,000000,18.213,18.3354,18.213,18.3354,21562.153041547,0
+SPYG.US,D,20131115,000000,18.3514,18.411,18.3284,18.411,68098.414826158,0
+SPYG.US,D,20131118,000000,18.439,18.439,18.2906,18.2926,77196.628365431,0
+SPYG.US,D,20131119,000000,18.3215,18.3454,18.228,18.2409,32522.621047658,0
+SPYG.US,D,20131120,000000,18.2718,18.3454,18.1593,18.1712,58439.41445877,0
+SPYG.US,D,20131121,000000,18.22,18.3534,18.22,18.3464,39206.838240822,0
+SPYG.US,D,20131122,000000,18.3404,18.4498,18.3404,18.427,71653.079720493,0
+SPYG.US,D,20131125,000000,18.4846,18.4876,18.411,18.415,160621.20650474,0
+SPYG.US,D,20131126,000000,18.4797,18.5294,18.434,18.5036,22252.584136376,0
+SPYG.US,D,20131127,000000,18.5156,18.6081,18.4827,18.5274,35091.386518373,0
+SPYG.US,D,20131129,000000,18.5484,18.623,18.5116,18.5434,60804.166083415,0
+SPYG.US,D,20131202,000000,18.5712,18.5822,18.4728,18.4728,25305.756867217,0
+SPYG.US,D,20131203,000000,18.4409,18.5006,18.3354,18.3782,28439.329143308,0
+SPYG.US,D,20131204,000000,18.3324,18.4876,18.3166,18.434,43203.700634027,0
+SPYG.US,D,20131205,000000,18.3852,18.425,18.3662,18.3812,29616.177486895,0
+SPYG.US,D,20131206,000000,18.5772,18.6051,18.5006,18.5822,45416.698117015,0
+SPYG.US,D,20131209,000000,18.615,18.6439,18.5772,18.5772,48061.843155716,0
+SPYG.US,D,20131210,000000,18.5653,18.6001,18.5324,18.5663,43161.490872772,0
+SPYG.US,D,20131211,000000,18.5802,18.5802,18.3544,18.3574,51217.525306751,0
+SPYG.US,D,20131212,000000,18.3514,18.3534,18.2548,18.3016,34142.671884431,0
+SPYG.US,D,20131213,000000,18.3086,18.3354,18.2359,18.2748,25986.13801889,0
+SPYG.US,D,20131216,000000,18.409,18.4478,18.3692,18.411,62018.199216679,0
+SPYG.US,D,20131217,000000,18.3642,18.3892,18.3016,18.3613,32765.829672036,0
+SPYG.US,D,20131218,000000,18.3732,18.625,18.0976,18.615,36219.99513481,0
+SPYG.US,D,20131219,000000,18.616,18.6558,18.5912,18.6389,79822.678512137,0
+SPYG.US,D,20131220,000000,18.6717,18.8141,18.6717,18.7563,139117.34313349,0
+SPYG.US,D,20131223,000000,18.8737,18.8827,18.8071,18.8827,63532.725650313,0
+SPYG.US,D,20131224,000000,18.8598,18.9155,18.8509,18.8957,10640.879813745,0
+SPYG.US,D,20131226,000000,18.9733,19.0061,18.9453,18.9802,133467.2650911,0
+SPYG.US,D,20131227,000000,19.0658,19.0658,18.9533,18.9663,55457.596324337,0
+SPYG.US,D,20131230,000000,18.9733,18.9733,18.9175,18.9405,134726.52296856,0
+SPYG.US,D,20131231,000000,18.9783,19.0588,18.9763,19.0588,34888.377666618,0
+SPYG.US,D,20140102,000000,18.9802,18.9901,18.8141,18.8439,71109.377795744,0
+SPYG.US,D,20140103,000000,18.9035,18.9375,18.8279,18.8907,44783.551698176,0
+SPYG.US,D,20140106,000000,18.8787,18.8897,18.7354,18.7931,80694.008583776,0
+SPYG.US,D,20140107,000000,18.8469,18.9375,18.8469,18.9155,70853.104245262,0
+SPYG.US,D,20140108,000000,18.9315,18.9901,18.8827,18.9533,104982.71120359,0
+SPYG.US,D,20140109,000000,18.9941,19.0141,18.8787,18.9295,68178.814371407,0
+SPYG.US,D,20140110,000000,19.0011,19.0061,18.9155,18.9733,54855.604729282,0
+SPYG.US,D,20140113,000000,18.9663,19.0171,18.7115,18.7205,64639.224391806,0
+SPYG.US,D,20140114,000000,18.8041,18.9961,18.7832,18.9941,50670.808399056,0
+SPYG.US,D,20140115,000000,19.0419,19.1265,19.0419,19.0747,96042.281771868,0
+SPYG.US,D,20140116,000000,19.0588,19.0897,19.0171,19.0588,67972.790536706,0
+SPYG.US,D,20140117,000000,19.0598,19.0837,18.9703,19.0011,70502.361229112,0
+SPYG.US,D,20140121,000000,19.1305,19.1593,18.9941,19.0927,42136.396670843,0
+SPYG.US,D,20140122,000000,19.1245,19.1593,19.0917,19.1523,54945.049223372,0
+SPYG.US,D,20140123,000000,19.0598,19.0598,18.8807,18.9453,82182.405165204,0
+SPYG.US,D,20140124,000000,18.8469,18.8539,18.5633,18.612,145024.69972069,0
+SPYG.US,D,20140127,000000,18.5653,18.6031,18.3116,18.4518,180855.76205535,0
+SPYG.US,D,20140128,000000,18.417,18.5603,18.417,18.5066,63043.293418608,0
+SPYG.US,D,20140129,000000,18.3652,18.4518,18.2648,18.3274,120481.73353903,0
+SPYG.US,D,20140130,000000,18.5175,18.6419,18.4608,18.5981,134028.05191921,0
+SPYG.US,D,20140131,000000,18.3524,18.5742,18.3394,18.4648,60904.665514977,0
+SPYG.US,D,20140203,000000,18.4718,18.5006,18.0091,18.017,201465.1804857,0
+SPYG.US,D,20140204,000000,18.1573,18.2708,18.0618,18.2061,109887.0834638,0
+SPYG.US,D,20140205,000000,18.1623,18.232,18.0131,18.2041,59092.66076392,0
+SPYG.US,D,20140206,000000,18.2508,18.437,18.2508,18.421,67202.964890943,0
+SPYG.US,D,20140207,000000,18.5404,18.7374,18.4876,18.7374,98544.717617752,0
+SPYG.US,D,20140210,000000,18.7305,18.7961,18.6737,18.7961,68574.78213176,0
+SPYG.US,D,20140211,000000,18.7991,18.9921,18.7991,18.9851,67056.235720863,0
+SPYG.US,D,20140212,000000,19.0101,19.0419,18.9513,18.9981,62691.545408142,0
+SPYG.US,D,20140213,000000,18.8847,19.1305,18.8847,19.1305,38706.351071644,0
+SPYG.US,D,20140214,000000,19.0867,19.2071,19.0549,19.1424,37069.215331506,0
+SPYG.US,D,20140218,000000,19.2091,19.2548,19.1613,19.227,69333.55284005,0
+SPYG.US,D,20140219,000000,19.1832,19.2857,19.0569,19.0996,27466.494645792,0
+SPYG.US,D,20140220,000000,19.1135,19.222,19.1135,19.212,29757.881685397,0
+SPYG.US,D,20140221,000000,19.2578,19.2906,19.1852,19.1852,49051.762556598,0
+SPYG.US,D,20140224,000000,19.1902,19.414,19.1902,19.3394,70905.363949673,0
+SPYG.US,D,20140225,000000,19.3026,19.3603,19.232,19.2887,37419.958347656,0
+SPYG.US,D,20140226,000000,19.3414,19.3892,19.2359,19.2837,48851.76868779,0
+SPYG.US,D,20140227,000000,19.2548,19.421,19.2508,19.405,56550.025145411,0
+SPYG.US,D,20140228,000000,19.428,19.5464,19.3762,19.426,36689.327480203,0
+SPYG.US,D,20140303,000000,19.2668,19.3414,19.1384,19.2668,57421.355217051,0
+SPYG.US,D,20140304,000000,19.4986,19.613,19.4986,19.5852,78658.895094653,0
+SPYG.US,D,20140305,000000,19.5991,19.633,19.5722,19.615,60208.204454254,0
+SPYG.US,D,20140306,000000,19.6678,19.6867,19.5872,19.631,66828.102011219,0
+SPYG.US,D,20140307,000000,19.626,19.6698,19.5056,19.5762,68656.186671325,0
+SPYG.US,D,20140310,000000,19.5802,19.6041,19.4986,19.5872,49105.027255326,0
+SPYG.US,D,20140311,000000,19.633,19.6698,19.4688,19.5215,226973.94620467,0
+SPYG.US,D,20140312,000000,19.3872,19.5215,19.3702,19.5215,72146.53192946,0
+SPYG.US,D,20140313,000000,19.5344,19.5464,19.2051,19.2668,646443.49862816,0
+SPYG.US,D,20140314,000000,19.1673,19.3046,19.1673,19.1852,88525.929285374,0
+SPYG.US,D,20140317,000000,19.3195,19.41,19.2628,19.3484,64151.802148732,0
+SPYG.US,D,20140318,000000,19.413,19.5494,19.405,19.5494,73215.845881276,0
+SPYG.US,D,20140319,000000,19.5782,19.5782,19.405,19.405,72073.16734442,0
+SPYG.US,D,20140320,000000,19.3842,19.4986,19.3554,19.4568,48698.004557502,0
+SPYG.US,D,20140321,000000,19.5653,19.5653,19.3444,19.3633,109023.79334668,0
+SPYG.US,D,20140324,000000,19.4598,19.4598,19.1155,19.2528,87379.230771256,0
+SPYG.US,D,20140325,000000,19.2767,19.3722,19.1832,19.3076,96405.084719805,0
+SPYG.US,D,20140326,000000,19.3762,19.3762,19.1494,19.1494,44750.38688576,0
+SPYG.US,D,20140327,000000,19.1026,19.1265,18.9802,19.0539,57653.508903958,0
+SPYG.US,D,20140328,000000,19.0917,19.2628,19.0917,19.1215,104586.74344323,0
+SPYG.US,D,20140331,000000,19.2936,19.3354,19.2528,19.2936,99490.417268747,0
+SPYG.US,D,20140401,000000,19.3593,19.4808,19.3593,19.4788,149551.19411822,0
+SPYG.US,D,20140402,000000,19.5434,19.5564,19.4846,19.5384,85635.565633661,0
+SPYG.US,D,20140403,000000,19.5564,19.624,19.422,19.4896,81119.121179282,0
+SPYG.US,D,20140404,000000,19.5384,19.628,19.1195,19.1693,125169.02702706,0
+SPYG.US,D,20140407,000000,19.0569,19.0917,18.8549,18.8897,162927.66845908,0
+SPYG.US,D,20140408,000000,18.9145,19.02,18.8379,18.9961,80300.050812055,0
+SPYG.US,D,20140409,000000,19.0996,19.2767,19.0419,19.2767,613874.64784199,0
+SPYG.US,D,20140410,000000,19.231,19.2936,18.7434,18.7991,108611.74567728,0
+SPYG.US,D,20140411,000000,18.6449,18.823,18.5653,18.6081,161323.69753135,0
+SPYG.US,D,20140414,000000,18.7215,18.8081,18.5842,18.7315,165127.60101596,0
+SPYG.US,D,20140415,000000,18.8269,18.8947,18.5583,18.8817,192067.47864037,0
+SPYG.US,D,20140416,000000,19.0269,19.1026,18.9235,19.1026,88525.929285374,0
+SPYG.US,D,20140417,000000,19.0677,19.1782,19.0419,19.1444,111297.0904886,0
+SPYG.US,D,20140421,000000,19.1563,19.2339,19.1095,19.2339,126315.72554118,0
+SPYG.US,D,20140422,000000,19.2747,19.4041,19.2747,19.3414,69653.141032416,0
+SPYG.US,D,20140423,000000,19.3126,19.3245,19.2508,19.2747,71233.99709088,0
+SPYG.US,D,20140424,000000,19.4458,19.4458,19.2031,19.3126,80564.364317062,0
+SPYG.US,D,20140425,000000,19.2329,19.2329,19.0697,19.0996,74258.02498657,0
+SPYG.US,D,20140428,000000,19.215,19.2718,18.9623,19.2011,83693.91661589,0
+SPYG.US,D,20140429,000000,19.2479,19.3046,19.1693,19.2906,65436.18488409,0
+SPYG.US,D,20140430,000000,19.217,19.3544,19.2081,19.3294,67951.685656077,0
+SPYG.US,D,20140501,000000,19.3146,19.417,19.3146,19.3544,69037.079516943,0
+SPYG.US,D,20140502,000000,19.4429,19.4429,19.3255,19.3662,164455.25981882,0
+SPYG.US,D,20140505,000000,19.2608,19.42,19.217,19.42,49806.513287626,0
+SPYG.US,D,20140506,000000,19.3633,19.415,19.2628,19.3006,98900.48560548,0
+SPYG.US,D,20140507,000000,19.1125,19.3026,19.1125,19.2956,75067.045410641,0
+SPYG.US,D,20140508,000000,19.2817,19.439,19.225,19.2578,90698.726995736,0
+SPYG.US,D,20140509,000000,19.217,19.3444,19.1921,19.3444,48770.364148225,0
+SPYG.US,D,20140512,000000,19.4409,19.5633,19.436,19.5633,50473.829513195,0
+SPYG.US,D,20140513,000000,19.6071,19.628,19.5454,19.5603,53762.170913892,0
+SPYG.US,D,20140514,000000,19.4996,19.5564,19.439,19.4658,54249.593156966,0
+SPYG.US,D,20140515,000000,19.4041,19.406,19.1723,19.2817,46208.63363772,0
+SPYG.US,D,20140516,000000,19.2787,19.3872,19.2479,19.3872,59951.930903772,0
+SPYG.US,D,20140519,000000,19.3782,19.4926,19.3782,19.4926,46759.370522678,0
+SPYG.US,D,20140520,000000,19.4409,19.4758,19.3274,19.3564,47342.267225735,0
+SPYG.US,D,20140521,000000,19.4498,19.5354,19.439,19.5324,42492.164658571,0
+SPYG.US,D,20140522,000000,19.5662,19.6568,19.5304,19.633,64679.424164431,0
+SPYG.US,D,20140523,000000,19.6618,19.7364,19.6409,19.7364,271101.23661475,0
+SPYG.US,D,20140527,000000,19.8111,19.8608,19.7911,19.8608,78227.752533254,0
+SPYG.US,D,20140528,000000,19.8658,19.8837,19.816,19.823,120880.71628232,0
+SPYG.US,D,20140529,000000,19.8697,19.9483,19.8319,19.9483,67056.235720863,0
+SPYG.US,D,20140530,000000,19.9285,19.9891,19.8957,19.9891,111446.83464164,0
+SPYG.US,D,20140602,000000,19.9911,20.0171,19.8837,19.9841,96085.496527439,0
+SPYG.US,D,20140603,000000,19.9563,19.9991,19.9385,19.9911,51445.659016396,0
+SPYG.US,D,20140604,000000,19.9633,20.0409,19.9453,20.0329,59444.408774386,0
+SPYG.US,D,20140605,000000,20.1016,20.1971,19.9961,20.1763,55313.882137203,0
+SPYG.US,D,20140606,000000,20.2151,20.2628,20.2151,20.2479,67417.02868017,0
+SPYG.US,D,20140609,000000,20.2867,20.3285,20.2479,20.2797,70223.977803686,0
+SPYG.US,D,20140610,000000,20.3036,20.3036,20.2091,20.2628,1277354.8101085,0
+SPYG.US,D,20140611,000000,20.1513,20.2459,20.1513,20.2111,106383.67327956,0
+SPYG.US,D,20140612,000000,20.1832,20.1901,20.0081,20.0439,95923.692442625,0
+SPYG.US,D,20140613,000000,20.0559,20.1215,19.9891,20.0677,52178.29987248,0
+SPYG.US,D,20140616,000000,20.1245,20.1375,20.0439,20.1095,76793.62564487,0
+SPYG.US,D,20140617,000000,20.1065,20.1763,20.0817,20.1603,80454.81993666,0
+SPYG.US,D,20140618,000000,20.1583,20.3175,20.1065,20.3175,64888.46298208,0
+SPYG.US,D,20140619,000000,20.3265,20.3354,20.2329,20.2996,54523.956605128,0
+SPYG.US,D,20140620,000000,20.3752,20.3752,20.3116,20.3444,55282.727313419,0
+SPYG.US,D,20140623,000000,20.3414,20.3782,20.2877,20.3116,62763.904998867,0
+SPYG.US,D,20140624,000000,20.3384,20.4001,20.216,20.219,72306.326025643,0
+SPYG.US,D,20140625,000000,20.2141,20.3712,20.2141,20.3712,82415.563846427,0
+SPYG.US,D,20140626,000000,20.3663,20.4071,20.2141,20.3414,73493.224312385,0
+SPYG.US,D,20140627,000000,20.3454,20.4021,20.3116,20.4021,93557.935823664,0
+SPYG.US,D,20140630,000000,20.4399,20.4498,20.3752,20.3872,209868.94295288,0
+SPYG.US,D,20140701,000000,20.4857,20.623,20.4728,20.5892,66137.67091639,0
+SPYG.US,D,20140702,000000,20.607,20.614,20.5762,20.5862,66439.169211075,0
+SPYG.US,D,20140703,000000,20.6638,20.7136,20.631,20.7046,100021.05426739,0
+SPYG.US,D,20140707,000000,20.6508,20.6788,20.6031,20.618,56408.320946909,0
+SPYG.US,D,20140708,000000,20.631,20.6459,20.4071,20.4638,83230.614236392,0
+SPYG.US,D,20140709,000000,20.5304,20.5782,20.4708,20.5672,169289.28247692,0
+SPYG.US,D,20140710,000000,20.2698,20.5196,20.1832,20.4728,2193901.5859959,0
+SPYG.US,D,20140711,000000,20.5176,20.5274,20.4598,20.5116,52329.049019823,0
+SPYG.US,D,20140714,000000,20.6528,20.6827,20.628,20.6459,77574.506228103,0
+SPYG.US,D,20140715,000000,20.6758,20.6877,20.5046,20.5732,169934.48882755,0
+SPYG.US,D,20140716,000000,20.6966,20.6966,20.5842,20.625,64634.199420228,0
+SPYG.US,D,20140717,000000,20.5782,20.614,20.3952,20.3952,66447.209165601,0
+SPYG.US,D,20140718,000000,20.4518,20.616,20.435,20.614,46734.245664788,0
+SPYG.US,D,20140721,000000,20.5942,20.5942,20.4886,20.5652,107141.43899353,0
+SPYG.US,D,20140722,000000,20.6528,20.7086,20.631,20.6738,61234.303650499,0
+SPYG.US,D,20140723,000000,20.7265,20.7633,20.6926,20.7404,57457.535012413,0
+SPYG.US,D,20140724,000000,20.7474,20.7693,20.7086,20.7265,71836.99368025,0
+SPYG.US,D,20140725,000000,20.7086,20.7086,20.5732,20.609,49674.85903228,0
+SPYG.US,D,20140728,000000,20.6588,20.6588,20.5066,20.618,53062.694870223,0
+SPYG.US,D,20140729,000000,20.634,20.6688,20.5464,20.5524,42722.308356847,0
+SPYG.US,D,20140730,000000,20.6031,20.618,20.5086,20.5672,62875.4593679,0
+SPYG.US,D,20140731,000000,20.431,20.431,20.1404,20.1444,116922.04367311,0
+SPYG.US,D,20140801,000000,20.1215,20.216,20.0051,20.0987,112526.1985366,0
+SPYG.US,D,20140804,000000,20.1812,20.2807,20.0389,20.2489,210230.7409065,0
+SPYG.US,D,20140805,000000,20.1375,20.2111,20.0151,20.0747,111999.58151523,0
+SPYG.US,D,20140806,000000,19.9653,20.1245,19.9335,20.0539,108969.52365364,0
+SPYG.US,D,20140807,000000,20.1673,20.1673,19.9125,19.9583,102908.40293616,0
+SPYG.US,D,20140808,000000,19.9483,20.1792,19.9483,20.1743,70502.361229112,0
+SPYG.US,D,20140811,000000,20.2339,20.3096,20.2339,20.2558,91986.12471404,0
+SPYG.US,D,20140812,000000,20.2051,20.2618,20.1603,20.2111,80738.228333664,0
+SPYG.US,D,20140813,000000,20.2618,20.3872,20.2618,20.3693,38558.616907249,0
+SPYG.US,D,20140814,000000,20.3872,20.4768,20.3872,20.4568,46667.916039957,0
+SPYG.US,D,20140815,000000,20.5712,20.5732,20.3802,20.5176,152030.51509485,0
+SPYG.US,D,20140818,000000,20.614,20.7066,20.614,20.6827,135003.90139968,0
+SPYG.US,D,20140819,000000,20.7454,20.8359,20.7245,20.8359,111558.38901067,0
+SPYG.US,D,20140820,000000,20.7892,20.9006,20.7892,20.8897,79972.422665164,0
+SPYG.US,D,20140821,000000,20.8947,20.9225,20.8568,20.8947,48177.417502012,0
+SPYG.US,D,20140822,000000,20.8727,20.9335,20.8479,20.9036,44775.511743651,0
+SPYG.US,D,20140825,000000,21.0001,21.0409,20.9793,20.9971,81474.88916701,0
+SPYG.US,D,20140826,000000,21.0289,21.0529,21.0001,21.022,51205.465374964,0
+SPYG.US,D,20140827,000000,21.0369,21.0369,20.9474,20.9743,538226.71571692,0
+SPYG.US,D,20140828,000000,20.9474,20.9693,20.9006,20.9653,34252.216264834,0
+SPYG.US,D,20140829,000000,21.0071,21.0201,20.9404,21.0071,65465.329719243,0
+SPYG.US,D,20140902,000000,21.0787,21.0787,20.9773,21.0269,181827.59155856,0
+SPYG.US,D,20140903,000000,21.0767,21.0967,20.9553,20.9773,111904.10705523,0
+SPYG.US,D,20140904,000000,21.0479,21.0877,20.9305,20.9335,29291.564322952,0
+SPYG.US,D,20140905,000000,20.9603,21.0329,20.8548,21.0329,55157.103023967,0
+SPYG.US,D,20140908,000000,21.0619,21.0619,20.9583,21.0151,82938.160890548,0
+SPYG.US,D,20140909,000000,20.9901,21.0429,20.8479,20.8658,53340.073301333,0
+SPYG.US,D,20140910,000000,20.8688,21.0141,20.8688,21.0141,46946.299465382,0
+SPYG.US,D,20140911,000000,20.9076,20.9653,20.9036,20.9583,29621.202458473,0
+SPYG.US,D,20140912,000000,20.9971,20.9971,20.832,20.8927,79623.689637645,0
+SPYG.US,D,20140915,000000,20.9225,20.9225,20.7752,20.8111,34946.667336924,0
+SPYG.US,D,20140916,000000,20.7693,21.0071,20.7354,20.9921,96898.536928773,0
+SPYG.US,D,20140917,000000,21.0181,21.0937,20.9503,21.0907,100483.35165258,0
+SPYG.US,D,20140918,000000,21.0857,21.1415,21.0619,21.1325,83272.823997647,0
+SPYG.US,D,20140919,000000,21.2329,21.2329,21.0857,21.1643,65309.555600323,0
+SPYG.US,D,20140922,000000,21.1037,21.1037,20.8937,20.9345,51581.333249004,0
+SPYG.US,D,20140923,000000,20.8469,20.9533,20.8419,20.8727,56464.600628584,0
+SPYG.US,D,20140924,000000,20.8658,21.0389,20.8041,21.026,66509.518813168,0
+SPYG.US,D,20140925,000000,20.9793,20.9812,20.6837,20.6837,95031.257490358,0
+SPYG.US,D,20140926,000000,20.7314,20.9175,20.7076,20.8797,75200.709654618,0
+SPYG.US,D,20140929,000000,20.7076,20.8399,20.6748,20.828,62500.596488175,0
+SPYG.US,D,20140930,000000,20.8698,20.9275,20.7613,20.8131,100262.25290314,0
+SPYG.US,D,20141001,000000,20.7932,20.7932,20.4469,20.5176,295241.20007585,0
+SPYG.US,D,20141002,000000,20.4568,20.5166,20.2767,20.5146,61437.312502254,0
+SPYG.US,D,20141003,000000,20.6528,20.7732,20.5822,20.7414,193061.41801852,0
+SPYG.US,D,20141006,000000,20.815,20.831,20.615,20.6906,315454.65074584,0
+SPYG.US,D,20141007,000000,20.626,20.626,20.3732,20.3732,246671.83479075,0
+SPYG.US,D,20141008,000000,20.3752,20.7603,20.2718,20.7504,147164.33261864,0
+SPYG.US,D,20141009,000000,20.7056,20.7414,20.3315,20.3514,107896.18972456,0
+SPYG.US,D,20141010,000000,20.3633,20.3952,20.0618,20.0618,179412.59021813,0
+SPYG.US,D,20141013,000000,20.0947,20.1105,19.6698,19.6817,164841.17763601,0
+SPYG.US,D,20141014,000000,19.825,19.9075,19.6568,19.6926,165888.38171288,0
+SPYG.US,D,20141015,000000,19.5126,19.6598,19.1553,19.608,333033.00632029,0
+SPYG.US,D,20141016,000000,19.3932,19.7016,19.2668,19.5981,182178.33457471,0
+SPYG.US,D,20141017,000000,19.8588,19.9822,19.7514,19.8559,153578.2063409,0
+SPYG.US,D,20141020,000000,19.8339,20.0687,19.82,20.0687,86535.035546138,0
+SPYG.US,D,20141021,000000,20.225,20.4956,20.2131,20.4857,192746.85479772,0
+SPYG.US,D,20141022,000000,20.4748,20.5594,20.3205,20.3265,194296.55603241,0
+SPYG.US,D,20141023,000000,20.5564,20.7444,20.5334,20.633,122402.27767616,0
+SPYG.US,D,20141024,000000,20.6628,20.7912,20.621,20.7912,114677.89136634,0
+SPYG.US,D,20141027,000000,20.7176,20.7912,20.6528,20.7732,85643.605588186,0
+SPYG.US,D,20141028,000000,20.8519,21.0171,20.8519,21.0171,107853.97996331,0
+SPYG.US,D,20141029,000000,21.0171,21.0687,20.8558,20.9852,116992.39327521,0
+SPYG.US,D,20141030,000000,20.9623,21.1881,20.9404,21.1395,61306.663241223,0
+SPYG.US,D,20141031,000000,21.3852,21.4101,21.3046,21.3852,195420.13967726,0
+SPYG.US,D,20141103,000000,21.4369,21.4678,21.3673,21.4021,118461.69496464,0
+SPYG.US,D,20141104,000000,21.3623,21.3991,21.2101,21.3355,111627.73361845,0
+SPYG.US,D,20141105,000000,21.4906,21.4906,21.3434,21.431,272438.88404883,0
+SPYG.US,D,20141106,000000,21.4439,21.5116,21.3633,21.5116,132139.66760018,0
+SPYG.US,D,20141107,000000,21.5235,21.5404,21.4389,21.4797,122440.46746016,0
+SPYG.US,D,20141110,000000,21.5354,21.5822,21.4797,21.5663,86469.710915623,0
+SPYG.US,D,20141111,000000,21.6041,21.615,21.5434,21.6012,147190.46247084,0
+SPYG.US,D,20141112,000000,21.5594,21.6468,21.5394,21.625,108118.29346831,0
+SPYG.US,D,20141113,000000,21.6638,21.7156,21.5594,21.639,158838.34658883,0
+SPYG.US,D,20141114,000000,21.6738,21.6758,21.6012,21.6468,122798.24543652,0
+SPYG.US,D,20141117,000000,21.635,21.6588,21.5892,21.615,313712.99559688,0
+SPYG.US,D,20141118,000000,21.617,21.8101,21.617,21.7742,102439.07059076,0
+SPYG.US,D,20141119,000000,21.7702,21.7742,21.6468,21.7344,99388.91284287,0
+SPYG.US,D,20141120,000000,21.64,21.7912,21.64,21.7603,44079.050682929,0
+SPYG.US,D,20141121,000000,21.9951,21.9951,21.82,21.8628,76319.268327899,0
+SPYG.US,D,20141124,000000,21.9484,21.9822,21.9195,21.9713,148543.18481966,0
+SPYG.US,D,20141125,000000,22.025,22.0459,21.9693,21.9773,94813.173723869,0
+SPYG.US,D,20141126,000000,22.0041,22.0549,21.9733,22.0529,96874.417065198,0
+SPYG.US,D,20141128,000000,22.0529,22.1007,22.0111,22.0399,73637.943493835,0
+SPYG.US,D,20141201,000000,21.827,22.0081,21.82,21.8389,117727.04411992,0
+SPYG.US,D,20141202,000000,21.8907,21.9792,21.83,21.9504,291827.2343857,0
+SPYG.US,D,20141203,000000,21.9862,22.0599,21.9454,22.023,149640.63861232,0
+SPYG.US,D,20141204,000000,21.9971,22.0867,21.9484,22.0309,633877.0497057,0
+SPYG.US,D,20141205,000000,22.0668,22.0977,22.03,22.0369,72496.269951295,0
+SPYG.US,D,20141208,000000,22.0161,22.0767,21.827,21.8907,163056.30773148,0
+SPYG.US,D,20141209,000000,21.64,21.9195,21.606,21.9066,208982.5379665,0
+SPYG.US,D,20141210,000000,21.8857,21.8857,21.5524,21.5524,131078.39360288,0
+SPYG.US,D,20141211,000000,21.6698,21.9026,21.6548,21.6568,188397.23939974,0
+SPYG.US,D,20141212,000000,21.5186,21.6468,21.3414,21.3414,139936.41350072,0
+SPYG.US,D,20141215,000000,21.3772,21.5186,21.1345,21.2369,413333.05713234,0
+SPYG.US,D,20141216,000000,21.0767,21.431,20.9693,20.9693,202950.56208418,0
+SPYG.US,D,20141217,000000,21.0141,21.4439,20.9673,21.3832,137788.74064825,0
+SPYG.US,D,20141218,000000,21.6758,21.9146,21.6758,21.8887,163457.30046341,0
+SPYG.US,D,20141219,000000,21.9583,22.0967,21.9126,22.0399,127012.1866019,0
+SPYG.US,D,20141222,000000,22.0181,22.1085,21.9882,22.1085,343855.79010516,0
+SPYG.US,D,20141223,000000,22.1673,22.2061,22.0509,22.0579,75744.411579366,0
+SPYG.US,D,20141224,000000,22.1125,22.1533,22.0797,22.0987,112114.1508672,0
+SPYG.US,D,20141226,000000,22.1603,22.2191,22.1513,22.1723,68630.056819118,0
+SPYG.US,D,20141229,000000,22.1753,22.2191,22.1245,22.2121,65119.611674671,0
+SPYG.US,D,20141230,000000,22.1623,22.1653,22.026,22.0509,110442.84532033,0
+SPYG.US,D,20141231,000000,22.1125,22.1553,21.8459,21.8817,76445.897611666,0
+SPYG.US,D,20150102,000000,21.9454,22.0161,21.6896,21.824,200541.59070965,0
+SPYG.US,D,20150105,000000,21.6976,21.8777,21.4439,21.4897,982914.59050217,0
+SPYG.US,D,20150106,000000,21.5196,21.5932,21.1832,21.3225,239594.66482018,0
+SPYG.US,D,20150107,000000,21.435,21.5852,21.422,21.5802,164797.96288044,0
+SPYG.US,D,20150108,000000,21.7942,22.0041,21.7623,21.9822,163527.6500655,0
+SPYG.US,D,20150109,000000,21.9215,22.021,21.7404,21.814,175637.83156868,0
+SPYG.US,D,20150112,000000,21.831,21.8837,21.613,21.6548,98904.505582742,0
+SPYG.US,D,20150113,000000,21.8409,22.0181,21.4748,21.633,102888.30304985,0
+SPYG.US,D,20150114,000000,21.4439,21.5554,21.3524,21.5374,177224.71759303,0
+SPYG.US,D,20150115,000000,21.5692,21.6598,21.3086,21.3106,85877.769263725,0
+SPYG.US,D,20150116,000000,21.2509,21.616,21.2509,21.611,147648.73987877,0
+SPYG.US,D,20150120,000000,21.6916,21.7076,21.4588,21.6648,114246.74880494,0
+SPYG.US,D,20150121,000000,21.633,21.819,21.5354,21.7683,75266.034285133,0
+SPYG.US,D,20150122,000000,21.8907,22.1245,21.6896,22.0977,105636.96250305,0
+SPYG.US,D,20150123,000000,22.0747,22.1435,22.026,22.0419,127395.08943614,0
+SPYG.US,D,20150126,000000,22.0747,22.1205,21.9693,22.1205,622428.15446219,0
+SPYG.US,D,20150127,000000,21.7762,21.9026,21.639,21.7294,139862.04392137,0
+SPYG.US,D,20150128,000000,21.9753,21.9753,21.5066,21.5066,336192.70844858,0
+SPYG.US,D,20150129,000000,21.5574,21.7762,21.415,21.7514,157723.80789281,0
+SPYG.US,D,20150130,000000,21.7294,21.7683,21.42,21.4608,175599.64178468,0
+SPYG.US,D,20150202,000000,21.4628,21.6688,21.2399,21.6688,971716.94383758,0
+SPYG.US,D,20150203,000000,21.7812,21.8857,21.6508,21.8817,1532557.0366502,0
+SPYG.US,D,20150204,000000,21.8021,21.9563,21.7643,21.822,155122.88260401,0
+SPYG.US,D,20150205,000000,21.9424,22.0767,21.9285,22.0747,86364.186512483,0
+SPYG.US,D,20150206,000000,22.0747,22.1385,21.8728,21.9086,986784.82361161,0
+SPYG.US,D,20150209,000000,21.8797,21.9185,21.7663,21.8101,52849.636075313,0
+SPYG.US,D,20150210,000000,21.9384,22.1245,21.9026,22.0917,200420.99139177,0
+SPYG.US,D,20150211,000000,22.1365,22.1971,22.0439,22.1623,56568.115043093,0
+SPYG.US,D,20150212,000000,22.2479,22.3792,22.2479,22.3673,63146.807833116,0
+SPYG.US,D,20150213,000000,22.428,22.4837,22.3792,22.4837,80901.037412793,0
+SPYG.US,D,20150217,000000,22.5255,22.5504,22.43,22.5096,80296.030834793,0
+SPYG.US,D,20150218,000000,22.5096,22.5802,22.4628,22.5802,219007.35626478,0
+SPYG.US,D,20150219,000000,22.5554,22.622,22.5554,22.5683,94064.452958735,0
+SPYG.US,D,20150220,000000,22.5892,22.7634,22.5255,22.7384,127145.85084588,0
+SPYG.US,D,20150223,000000,22.7384,22.7922,22.7086,22.7922,74681.127593444,0
+SPYG.US,D,20150224,000000,22.7862,22.832,22.7394,22.7972,93145.888154261,0
+SPYG.US,D,20150225,000000,22.7862,22.8638,22.7752,22.7862,63507.600792423,0
+SPYG.US,D,20150226,000000,22.8031,22.834,22.7454,22.824,55952.053527619,0
+SPYG.US,D,20150227,000000,22.811,22.839,22.7424,22.7424,41814.798489846,0
+SPYG.US,D,20150302,000000,22.817,22.9335,22.7682,22.9285,1332624.4724958,0
+SPYG.US,D,20150303,000000,22.8578,22.8698,22.6886,22.8012,195175.92605857,0
+SPYG.US,D,20150304,000000,22.7294,22.7544,22.5912,22.7106,150923.01135904,0
+SPYG.US,D,20150305,000000,22.7892,22.7972,22.6847,22.7614,96038.261794605,0
+SPYG.US,D,20150306,000000,22.7086,22.7086,22.3673,22.425,188096.74609937,0
+SPYG.US,D,20150309,000000,22.5006,22.5643,22.4419,22.5285,128787.00656328,0
+SPYG.US,D,20150310,000000,22.3723,22.4021,22.1653,22.1653,146051.80391125,0
+SPYG.US,D,20150311,000000,22.2399,22.2399,22.0767,22.0797,64613.094539601,0
+SPYG.US,D,20150312,000000,22.1155,22.3265,22.1155,22.3265,54886.759553066,0
+SPYG.US,D,20150313,000000,22.2827,22.3365,22.0897,22.2221,116396.43164604,0
+SPYG.US,D,20150316,000000,22.3076,22.5235,22.2479,22.5205,154911.83379772,0
+SPYG.US,D,20150317,000000,22.4837,22.5484,22.3723,22.5006,113304.06413689,0
+SPYG.US,D,20150318,000000,22.4439,22.811,22.3076,22.7136,101353.6767299,0
+SPYG.US,D,20150319,000000,22.6906,22.7842,22.6867,22.7454,101795.87422877,0
+SPYG.US,D,20150320,000000,22.9354,22.9971,22.8518,22.9354,115345.20759191,0
+SPYG.US,D,20150323,000000,22.9354,22.9534,22.8518,22.8518,88227.445973636,0
+SPYG.US,D,20150324,000000,22.8638,22.9136,22.7682,22.7722,61318.72317301,0
+SPYG.US,D,20150325,000000,22.8051,22.8051,22.3175,22.3175,124842.40387448,0
+SPYG.US,D,20150326,000000,22.2151,22.3663,22.1553,22.2717,148667.8041148,0
+SPYG.US,D,20150327,000000,22.2967,22.3733,22.2599,22.3523,98816.066082969,0
+SPYG.US,D,20150330,000000,22.5086,22.5872,22.4847,22.5633,95731.738528342,0
+SPYG.US,D,20150331,000000,22.4996,22.5683,22.3474,22.3474,177516.16594457,0
+SPYG.US,D,20150401,000000,22.3295,22.3563,22.1036,22.2339,69259.183260694,0
+SPYG.US,D,20150402,000000,22.2599,22.3414,22.2419,22.3265,68375.793257268,0
+SPYG.US,D,20150406,000000,22.1673,22.5156,22.1036,22.4529,115578.36627313,0
+SPYG.US,D,20150407,000000,22.5016,22.5683,22.4111,22.42,92870.519711783,0
+SPYG.US,D,20150408,000000,22.4877,22.5384,22.42,22.5195,67938.620729975,0
+SPYG.US,D,20150409,000000,22.5683,22.5912,22.4459,22.5892,82531.138192723,0
+SPYG.US,D,20150410,000000,22.628,22.6926,22.617,22.6867,67938.620729975,0
+SPYG.US,D,20150413,000000,22.6698,22.7972,22.5942,22.612,88669.643472507,0
+SPYG.US,D,20150414,000000,22.619,22.619,22.4558,22.5683,74552.488321046,0
+SPYG.US,D,20150415,000000,22.6608,22.7334,22.637,22.6818,66842.171931637,0
+SPYG.US,D,20150416,000000,22.6728,22.7246,22.637,22.6648,95383.005500823,0
+SPYG.US,D,20150417,000000,22.5564,22.5564,22.3434,22.4011,119106.90131526,0
+SPYG.US,D,20150420,000000,22.5962,22.6966,22.5434,22.6578,65004.037328375,0
+SPYG.US,D,20150421,000000,22.7822,22.7972,22.6906,22.6906,56085.717771597,0
+SPYG.US,D,20150422,000000,22.7246,22.836,22.6628,22.829,79933.227886855,0
+SPYG.US,D,20150423,000000,22.7314,22.9265,22.7314,22.9116,45441.822974905,0
+SPYG.US,D,20150424,000000,22.9484,23.0141,22.9156,22.9743,89987.19102028,0
+SPYG.US,D,20150427,000000,23.0807,23.0837,22.8578,22.8578,85140.103436063,0
+SPYG.US,D,20150428,000000,22.9305,22.9564,22.7294,22.8946,52055.690565976,0
+SPYG.US,D,20150429,000000,22.832,22.836,22.622,22.7614,61318.72317301,0
+SPYG.US,D,20150430,000000,22.6668,22.7036,22.3663,22.431,87350.085936103,0
+SPYG.US,D,20150501,000000,22.628,22.7394,22.5633,22.7314,1169458.6203839,0
+SPYG.US,D,20150504,000000,22.8439,22.9066,22.7574,22.7634,502457.96302982,0
+SPYG.US,D,20150505,000000,22.7574,22.7574,22.4718,22.4718,62642.300686677,0
+SPYG.US,D,20150506,000000,22.5633,22.6012,22.2717,22.3703,77051.909183983,0
+SPYG.US,D,20150507,000000,22.3733,22.5643,22.3733,22.5215,60019.265522919,0
+SPYG.US,D,20150508,000000,22.7634,22.8638,22.7314,22.829,103667.17364445,0
+SPYG.US,D,20150511,000000,22.8489,22.8608,22.7226,22.7226,40144.497937291,0
+SPYG.US,D,20150512,000000,22.5544,22.7574,22.4927,22.6608,35792.872550673,0
+SPYG.US,D,20150513,000000,22.7196,22.7722,22.63,22.633,23813.340308527,0
+SPYG.US,D,20150514,000000,22.7752,22.9534,22.7494,22.9534,57788.178142251,0
+SPYG.US,D,20150515,000000,22.9912,23.0081,22.9285,22.9583,39497.281598035,0
+SPYG.US,D,20150518,000000,22.9693,23.0767,22.9504,23.0579,96462.369395795,0
+SPYG.US,D,20150519,000000,23.0529,23.0977,23.023,23.023,46319.183012438,0
+SPYG.US,D,20150520,000000,23.0668,23.1086,22.9683,23.0061,39701.295444104,0
+SPYG.US,D,20150521,000000,23.0111,23.0837,22.9812,23.0419,30001.090309777,0
+SPYG.US,D,20150522,000000,23.0499,23.0807,23.028,23.0499,47193.528067024,0
+SPYG.US,D,20150526,000000,22.9633,22.9882,22.7226,22.7822,61330.783104798,0
+SPYG.US,D,20150527,000000,22.8578,23.0688,22.829,23.0499,54258.638105806,0
+SPYG.US,D,20150528,000000,23.028,23.0529,22.9305,23.0111,38915.389889293,0
+SPYG.US,D,20150529,000000,22.9354,23.0111,22.812,22.8578,63523.680701472,0
+SPYG.US,D,20150601,000000,22.9583,23.0001,22.817,22.9116,33213.052142486,0
+SPYG.US,D,20150602,000000,22.829,22.9683,22.7702,22.8946,1252902.2934152,0
+SPYG.US,D,20150603,000000,22.9116,23.0061,22.8976,22.9096,59111.755655917,0
+SPYG.US,D,20150604,000000,22.8608,22.8678,22.7056,22.7056,40579.660475953,0
+SPYG.US,D,20150605,000000,22.6698,22.7594,22.627,22.6867,107196.71368089,0
+SPYG.US,D,20150608,000000,22.6508,22.6728,22.4996,22.5484,37933.510442936,0
+SPYG.US,D,20150609,000000,22.5384,22.5633,22.4051,22.4847,153786.24016423,0
+SPYG.US,D,20150610,000000,22.5663,22.82,22.5663,22.7802,34964.757234605,0
+SPYG.US,D,20150611,000000,22.8538,22.8976,22.812,22.8419,44800.636601541,0
+SPYG.US,D,20150612,000000,22.7056,22.7912,22.639,22.6668,65288.450719694,0
+SPYG.US,D,20150615,000000,22.4429,22.5912,22.4429,22.5643,124402.21636425,0
+SPYG.US,D,20150616,000000,22.5544,22.7176,22.5544,22.6926,51609.473089841,0
+SPYG.US,D,20150617,000000,22.7702,22.812,22.635,22.7782,105876.15115017,0
+SPYG.US,D,20150618,000000,22.7952,23.0628,22.7952,23.0399,42350.460460069,0
+SPYG.US,D,20150619,000000,22.9534,23.0141,22.9136,22.9285,51422.544147137,0
+SPYG.US,D,20150622,000000,23.0171,23.1474,23.0171,23.0549,87891.77787222,0
+SPYG.US,D,20150623,000000,23.1106,23.1335,23.0061,23.0579,34745.6684738,0
+SPYG.US,D,20150624,000000,23.031,23.0947,22.9245,22.9265,61091.594457681,0
+SPYG.US,D,20150625,000000,22.9285,23.0021,22.8778,22.9096,65481.409628293,0
+SPYG.US,D,20150626,000000,22.8798,22.9186,22.7752,22.834,41751.483847962,0
+SPYG.US,D,20150629,000000,22.6608,22.7226,22.3345,22.3434,168323.48293962,0
+SPYG.US,D,20150630,000000,22.5305,22.5404,22.3434,22.4419,99396.952797394,0
+SPYG.US,D,20150701,000000,22.613,22.631,22.4628,22.5255,1365890.789337,0
+SPYG.US,D,20150702,000000,22.616,22.6608,22.5255,22.5952,64159.842103258,0
+SPYG.US,D,20150706,000000,22.4091,22.6041,22.3971,22.5235,81746.237632226,0
+SPYG.US,D,20150707,000000,22.5116,22.6886,22.2787,22.6548,62851.339504325,0
+SPYG.US,D,20150708,000000,22.5344,22.5344,22.2767,22.3265,75151.464933152,0
+SPYG.US,D,20150709,000000,22.5006,22.5932,22.3434,22.3543,56253.551822304,0
+SPYG.US,D,20150710,000000,22.5762,22.6728,22.5444,22.6548,43949.406416215,0
+SPYG.US,D,20150713,000000,22.8031,22.9245,22.8031,22.9205,68119.519706786,0
+SPYG.US,D,20150714,000000,22.9723,23.0579,22.9136,23.023,91438.402812029,0
+SPYG.US,D,20150715,000000,23.0529,23.0807,22.9842,23.0001,42296.190767026,0
+SPYG.US,D,20150716,000000,23.1494,23.2389,23.1494,23.2389,49220.601601622,0
+SPYG.US,D,20150717,000000,23.3503,23.3633,23.2787,23.3603,156456.51006083,0
+SPYG.US,D,20150720,000000,23.4111,23.4857,23.3603,23.4499,185458.63602088,0
+SPYG.US,D,20150721,000000,23.4379,23.4379,23.3235,23.3842,91409.257976877,0
+SPYG.US,D,20150722,000000,23.2241,23.2977,23.1434,23.2609,73836.932368326,0
+SPYG.US,D,20150723,000000,23.2649,23.3037,23.1036,23.1155,34279.351111355,0
+SPYG.US,D,20150724,000000,23.1106,23.2151,22.9205,22.9504,462766.71752887,0
+SPYG.US,D,20150727,000000,22.8489,22.9066,22.7802,22.7922,78227.752533254,0
+SPYG.US,D,20150728,000000,22.9354,23.0907,22.836,23.0837,104594.78339776,0
+SPYG.US,D,20150729,000000,23.1285,23.2469,23.0907,23.2379,66800.967164697,0
+SPYG.US,D,20150730,000000,23.1663,23.2639,23.0867,23.2589,55815.374300695,0
+SPYG.US,D,20150731,000000,23.3215,23.3215,23.2221,23.2339,111631.75359571,0
+SPYG.US,D,20150803,000000,23.2499,23.2559,23.0767,23.1543,89094.756068013,0
+SPYG.US,D,20150804,000000,23.2081,23.2221,23.1086,23.1613,75151.464933152,0
+SPYG.US,D,20150805,000000,23.2609,23.3633,23.2051,23.2339,94482.530594031,0
+SPYG.US,D,20150806,000000,23.2667,23.2667,22.8857,22.9952,143014.71108945,0
+SPYG.US,D,20150807,000000,22.9564,22.9564,22.7802,22.9245,95812.138073592,0
+SPYG.US,D,20150810,000000,23.0807,23.2101,23.0807,23.1813,56253.551822304,0
+SPYG.US,D,20150811,000000,23.0499,23.0947,22.9096,22.9912,47447.791628875,0
+SPYG.US,D,20150812,000000,22.8051,22.9882,22.636,22.9792,119094.84138347,0
+SPYG.US,D,20150813,000000,23.0111,23.1255,22.9404,23.0041,90092.715423419,0
+SPYG.US,D,20150814,000000,22.9792,23.0987,22.9633,23.0937,38230.988760358,0
+SPYG.US,D,20150817,000000,23.0141,23.2509,22.9693,23.2509,96248.305606569,0
+SPYG.US,D,20150818,000000,23.1862,23.2609,23.1543,23.1911,39112.368775153,0
+SPYG.US,D,20150819,000000,23.0887,23.1941,22.9384,23.0907,89655.542896126,0
+SPYG.US,D,20150820,000000,22.8638,22.8658,22.5344,22.5404,117781.31381296,0
+SPYG.US,D,20150821,000000,22.3086,22.3971,21.7722,21.8071,292693.53948576,0
+SPYG.US,D,20150824,000000,19.5254,21.5692,15.5613,20.9355,1374966.8930013,0
+SPYG.US,D,20150825,000000,21.3484,21.9583,20.6837,20.6837,680312.81205875,0
+SPYG.US,D,20150826,000000,20.9026,21.5752,20.8648,21.5752,182385.36340373,0
+SPYG.US,D,20150827,000000,21.7772,22.0707,21.622,22.0569,257096.64082664,0
+SPYG.US,D,20150828,000000,21.9563,22.1026,21.9335,22.0191,105920.37090006,0
+SPYG.US,D,20150831,000000,21.9713,22.0001,21.7653,21.821,135361.67937603,0
+SPYG.US,D,20150901,000000,21.607,21.607,21.0877,21.2339,180183.42085821,0
+SPYG.US,D,20150902,000000,21.2967,21.6508,21.2947,21.6508,95812.138073592,0
+SPYG.US,D,20150903,000000,21.7434,21.8907,21.5752,21.624,175791.59569896,0
+SPYG.US,D,20150904,000000,21.3733,21.436,21.2011,21.3305,98880.385719168,0
+SPYG.US,D,20150908,000000,21.6798,21.8479,21.5972,21.8479,75586.627471815,0
+SPYG.US,D,20150909,000000,22.0539,22.0767,21.5374,21.5374,94052.393026948,0
+SPYG.US,D,20150910,000000,21.5235,21.8379,21.5235,21.6926,47795.519662078,0
+SPYG.US,D,20150911,000000,21.634,21.7922,21.5882,21.7842,50108.011582311,0
+SPYG.US,D,20150914,000000,21.8976,21.8976,21.6996,21.7324,41313.306326353,0
+SPYG.US,D,20150915,000000,21.816,22.0807,21.7524,22.026,33837.153612484,0
+SPYG.US,D,20150916,000000,22.0787,22.1703,21.9852,22.1643,64599.024619181,0
+SPYG.US,D,20150917,000000,22.1673,22.4419,22.1573,22.1693,114377.39806597,0
+SPYG.US,D,20150918,000000,21.8927,22.1155,21.8081,21.8787,67893.395985772,0
+SPYG.US,D,20150921,000000,22.0121,22.1056,21.8399,21.9534,35017.016939017,0
+SPYG.US,D,20150922,000000,21.7006,21.7265,21.5564,21.7006,74410.784122544,0
+SPYG.US,D,20150923,000000,21.6916,21.7603,21.606,21.6788,31517.626732042,0
+SPYG.US,D,20150924,000000,21.5126,21.6012,21.3185,21.5842,47354.327157522,0
+SPYG.US,D,20150925,000000,21.818,21.818,21.4111,21.5046,44650.892448515,0
+SPYG.US,D,20150928,000000,21.3812,21.3812,20.8648,20.8986,320369.0729492,0
+SPYG.US,D,20150929,000000,20.9484,21.1315,20.7583,20.9036,156710.77362267,0
+SPYG.US,D,20150930,000000,21.1385,21.3135,21.0619,21.2986,103313.41564535,0
+SPYG.US,D,20151001,000000,21.3543,21.3842,21.1593,21.3135,53844.580447773,0
+SPYG.US,D,20151002,000000,21.1415,21.7394,21.0907,21.7364,42031.877262018,0
+SPYG.US,D,20151005,000000,21.8748,22.0867,21.8748,22.0787,60821.25098678,0
+SPYG.US,D,20151006,000000,22.0419,22.0957,21.8469,21.9434,104618.90326133,0
+SPYG.US,D,20151007,000000,22.0648,22.1295,21.9165,22.1056,84486.857130912,0
+SPYG.US,D,20151008,000000,22.0529,22.3076,22.022,22.2847,78357.396799968,0
+SPYG.US,D,20151009,000000,22.3345,22.3842,22.2727,22.3514,63909.59851867,0
+SPYG.US,D,20151012,000000,22.3842,22.426,22.3185,22.4031,88328.950399513,0
+SPYG.US,D,20151013,000000,22.3275,22.4578,22.2101,22.2519,27578.049014826,0
+SPYG.US,D,20151014,000000,22.2609,22.2658,22.1265,22.1483,75728.331670317,0
+SPYG.US,D,20151015,000000,22.2847,22.4927,22.1971,22.4767,95871.432738213,0
+SPYG.US,D,20151016,000000,22.5285,22.5663,22.4857,22.5444,44650.892448515,0
+SPYG.US,D,20151019,000000,22.5325,22.6748,22.5235,22.6628,129515.6274421,0
+SPYG.US,D,20151020,000000,22.632,22.6926,22.5464,22.5902,27204.191129416,0
+SPYG.US,D,20151021,000000,22.6906,22.6906,22.4698,22.4787,39395.777172157,0
+SPYG.US,D,20151022,000000,22.6051,22.8489,22.6051,22.814,88858.582403843,0
+SPYG.US,D,20151023,000000,23.2011,23.2509,23.0529,23.1991,194361.88066292,0
+SPYG.US,D,20151026,000000,23.1643,23.2369,23.1056,23.1991,366398.81759875,0
+SPYG.US,D,20151027,000000,23.1743,23.2449,23.1036,23.1593,86231.527262821,0
+SPYG.US,D,20151028,000000,23.2817,23.4181,23.1056,23.4141,53401.377954586,0
+SPYG.US,D,20151029,000000,23.3435,23.4827,23.3435,23.4499,85804.404678684,0
+SPYG.US,D,20151030,000000,23.4857,23.5116,23.3285,23.3285,124756.97935766,0
+SPYG.US,D,20151102,000000,23.3971,23.6051,23.3921,23.6051,140820.80849846,0
+SPYG.US,D,20151103,000000,23.5504,23.7086,23.4857,23.619,252142.01885064,0
+SPYG.US,D,20151104,000000,23.7236,23.7534,23.5096,23.6071,222910.75418663,0
+SPYG.US,D,20151105,000000,23.629,23.6748,23.4579,23.5524,181659.75750784,0
+SPYG.US,D,20151106,000000,23.5524,23.5772,23.3971,23.5295,155401.26602943,0
+SPYG.US,D,20151109,000000,23.4757,23.4757,23.1862,23.2997,184985.28369822,0
+SPYG.US,D,20151110,000000,23.2509,23.3265,23.2081,23.2827,85356.17721392,0
+SPYG.US,D,20151111,000000,23.4011,23.4011,23.2419,23.2469,36327.529526581,0
+SPYG.US,D,20151112,000000,23.1961,23.2051,22.9743,22.9952,256083.6065565,0
+SPYG.US,D,20151113,000000,22.9603,22.9603,22.623,22.641,122573.12670982,0
+SPYG.US,D,20151116,000000,22.6508,22.9653,22.6508,22.9653,78357.396799968,0
+SPYG.US,D,20151117,000000,23.0041,23.1255,22.9454,22.9971,58223.340680912,0
+SPYG.US,D,20151118,000000,23.0767,23.3862,23.0628,23.3365,425053.30084106,0
+SPYG.US,D,20151119,000000,23.3951,23.4141,23.3405,23.3553,144452.8579551,0
+SPYG.US,D,20151120,000000,23.4359,23.5404,23.4359,23.4877,105496.26329887,0
+SPYG.US,D,20151123,000000,23.5365,23.5882,23.43,23.4668,103741.5432238,0
+SPYG.US,D,20151124,000000,23.3882,23.5116,23.2697,23.4857,68285.343768862,0
+SPYG.US,D,20151125,000000,23.5215,23.5315,23.4757,23.5026,116884.85888343,0
+SPYG.US,D,20151127,000000,23.5454,23.5484,23.4549,23.5056,34578.839417409,0
+SPYG.US,D,20151130,000000,23.5972,23.5972,23.3533,23.3653,73979.641561144,0
+SPYG.US,D,20151201,000000,23.5185,23.6071,23.4827,23.6051,105868.11119565,0
+SPYG.US,D,20151202,000000,23.6548,23.6758,23.3813,23.4141,100420.03701069,0
+SPYG.US,D,20151203,000000,23.4668,23.4668,22.9603,23.0469,113464.86322739,0
+SPYG.US,D,20151204,000000,23.1494,23.5524,23.1494,23.5384,74410.784122544,0
+SPYG.US,D,20151207,000000,23.5643,23.5643,23.3135,23.3971,103741.5432238,0
+SPYG.US,D,20151208,000000,23.2609,23.4399,23.1862,23.3733,89979.151065755,0
+SPYG.US,D,20151209,000000,23.3285,23.5215,22.9842,23.1036,101553.67059871,0
+SPYG.US,D,20151210,000000,23.0628,23.3305,23.0628,23.1454,188228.40035472,0
+SPYG.US,D,20151211,000000,22.8678,22.9554,22.6847,22.7086,93674.515164276,0
+SPYG.US,D,20151214,000000,22.7614,22.8518,22.5494,22.8518,92945.894285454,0
+SPYG.US,D,20151215,000000,23.0439,23.1513,22.9952,23.0021,101992.85311463,0
+SPYG.US,D,20151216,000000,23.1763,23.3862,23.0141,23.3703,196550.75828234,0
+SPYG.US,D,20151217,000000,23.43,23.43,23.026,23.026,118197.38145963,0
+SPYG.US,D,20151218,000000,23.0111,23.0111,22.6508,22.6847,114795.47570126,0
+SPYG.US,D,20151221,000000,22.7494,22.7892,22.613,22.7892,228738.7162229,0
+SPYG.US,D,20151222,000000,22.8798,22.9922,22.7802,22.9484,688640.19495794,0
+SPYG.US,D,20151223,000000,23.0787,23.1643,23.026,23.1454,167736.5662593,0
+SPYG.US,D,20151224,000000,23.0947,23.1891,23.0947,23.1593,15742.230959813,0
+SPYG.US,D,20151228,000000,23.0419,23.1135,22.9971,23.1106,60437.343158215,0
+SPYG.US,D,20151229,000000,23.2639,23.4459,23.1693,23.3991,101898.38364897,0
+SPYG.US,D,20151230,000000,23.3633,23.4011,23.2499,23.2499,133094.41220001,0
+SPYG.US,D,20151231,000000,23.2339,23.2339,22.9922,22.9922,72159.596855563,0
+SPYG.US,D,20160104,000000,22.5603,22.5603,22.3325,22.5344,254511.79544687,0
+SPYG.US,D,20160105,000000,22.6429,22.7136,22.5136,22.61,193686.52448283,0
+SPYG.US,D,20160106,000000,22.2947,22.5136,22.2519,22.3941,235283.23920619,0
+SPYG.US,D,20160107,000000,21.9872,22.2191,21.8041,21.816,154538.98090662,0
+SPYG.US,D,20160108,000000,21.9862,22.026,21.5962,21.62,120661.62752152,0
+SPYG.US,D,20160111,000000,21.7096,21.7722,21.4061,21.6798,177846.8090744,0
+SPYG.US,D,20160112,000000,21.9195,21.9812,21.616,21.8956,121540.99754768,0
+SPYG.US,D,20160113,000000,21.9842,21.9842,21.2569,21.2787,573295.99236035,0
+SPYG.US,D,20160114,000000,21.3623,21.7842,21.1017,21.611,238630.8752715,0
+SPYG.US,D,20160115,000000,21.0181,21.2917,20.9215,21.1285,210534.24918982,0
+SPYG.US,D,20160119,000000,21.3733,21.4419,20.9971,21.2051,179058.83221903,0
+SPYG.US,D,20160120,000000,20.8489,21.2051,20.438,21.0101,294002.0420847,0
+SPYG.US,D,20160121,000000,21.0877,21.3165,20.9165,21.0807,100749.67514621,0
+SPYG.US,D,20160122,000000,21.4538,21.5962,21.3842,21.5643,136779.72635537,0
+SPYG.US,D,20160125,000000,21.5554,21.5852,21.2967,21.2967,92389.127434603,0
+SPYG.US,D,20160126,000000,21.3961,21.5554,21.3106,21.5186,80600.544112424,0
+SPYG.US,D,20160127,000000,21.4459,21.5106,21.0917,21.1653,92021.299515087,0
+SPYG.US,D,20160128,000000,21.426,21.426,21.0877,21.3285,47705.070173672,0
+SPYG.US,D,20160129,000000,21.3752,21.8041,21.3752,21.8041,100966.75391839,0
+SPYG.US,D,20160201,000000,21.7116,21.9146,21.6488,21.8568,108008.74908791,0
+SPYG.US,D,20160202,000000,21.7216,21.7216,21.4051,21.4778,134162.72115751,0
+SPYG.US,D,20160203,000000,21.6051,21.6051,21.1822,21.4728,95285.521052209,0
+SPYG.US,D,20160204,000000,21.421,21.5524,21.2698,21.4558,191360.96763649,0
+SPYG.US,D,20160205,000000,21.3663,21.4091,20.818,20.8578,167178.79441413,0
+SPYG.US,D,20160208,000000,20.5962,20.5962,20.219,20.5484,211918.12636243,0
+SPYG.US,D,20160209,000000,20.2877,20.8071,20.2877,20.5842,3282396.8593196,0
+SPYG.US,D,20160210,000000,20.7245,20.9434,20.629,20.6449,159951.88029053,0
+SPYG.US,D,20160211,000000,20.3016,20.5982,20.2519,20.4748,257301.65966702,0
+SPYG.US,D,20160212,000000,20.6966,20.8031,20.5802,20.7892,167624.00689595,0
+SPYG.US,D,20160216,000000,21.0697,21.2001,20.9523,21.2001,77175.523484804,0
+SPYG.US,D,20160217,000000,21.3394,21.618,21.3016,21.5732,362745.66326148,0
+SPYG.US,D,20160218,000000,21.6051,21.6051,21.4011,21.424,134879.28210454,0
+SPYG.US,D,20160219,000000,21.3106,21.4827,21.2917,21.4608,95954.847266409,0
+SPYG.US,D,20160222,000000,21.6936,21.7952,21.6847,21.7643,90133.92019036,0
+SPYG.US,D,20160223,000000,21.7444,21.7444,21.5186,21.5186,71619.914908077,0
+SPYG.US,D,20160224,000000,21.3086,21.6488,21.1832,21.636,67462.253424373,0
+SPYG.US,D,20160225,000000,21.6818,21.9006,21.614,21.8976,63031.23348682,0
+SPYG.US,D,20160226,000000,21.9991,22.0061,21.8419,21.8568,197678.36190446,0
+SPYG.US,D,20160229,000000,21.8111,21.9245,21.639,21.639,128276.46945094,0
+SPYG.US,D,20160301,000000,21.833,22.2101,21.7822,22.1991,92156.973747695,0
+SPYG.US,D,20160302,000000,22.1473,22.2201,22.0907,22.2101,102978.75253825,0
+SPYG.US,D,20160303,000000,22.2091,22.2231,22.0747,22.2181,133786.85328347,0
+SPYG.US,D,20160304,000000,22.2897,22.3733,22.1901,22.2707,103584.76411057,0
+SPYG.US,D,20160307,000000,22.1753,22.2727,22.0638,22.1871,103874.20247346,0
+SPYG.US,D,20160308,000000,22.0628,22.2091,22.0181,22.0399,177410.64154143,0
+SPYG.US,D,20160309,000000,22.1473,22.1473,22.0041,22.1385,174800.67130377,0
+SPYG.US,D,20160310,000000,22.2319,22.3195,21.9255,22.1255,55043.538666302,0
+SPYG.US,D,20160311,000000,22.3215,22.5086,22.3185,22.4847,94580.015042646,0
+SPYG.US,D,20160314,000000,22.4419,22.5603,22.4419,22.5315,48399.521245763,0
+SPYG.US,D,20160315,000000,22.4011,22.5285,22.3991,22.5146,126888.57230108,0
+SPYG.US,D,20160316,000000,22.4917,22.7106,22.4539,22.6628,88051.571968403,0
+SPYG.US,D,20160317,000000,22.6012,22.8031,22.5653,22.7314,119032.53173591,0
+SPYG.US,D,20160318,000000,22.8748,22.8748,22.7166,22.7792,619593.06549784,0
+SPYG.US,D,20160321,000000,22.7294,22.8479,22.7186,22.838,94628.254769795,0
+SPYG.US,D,20160322,000000,22.7216,22.9205,22.7216,22.8598,134684.31320732,0
+SPYG.US,D,20160323,000000,22.826,22.838,22.7246,22.7434,63064.398299236,0
+SPYG.US,D,20160324,000000,22.634,22.7624,22.629,22.7624,92217.273406632,0
+SPYG.US,D,20160328,000000,22.814,22.823,22.7414,22.7604,63942.763331084,0
+SPYG.US,D,20160329,000000,22.7434,23.0489,22.6936,23.028,117899.90314221,0
+SPYG.US,D,20160330,000000,23.1693,23.2469,23.1036,23.1375,77502.146637379,0
+SPYG.US,D,20160331,000000,23.1593,23.2131,23.0767,23.0937,186801.30842654,0
+SPYG.US,D,20160401,000000,23.019,23.3385,22.9504,23.3385,96126.701294379,0
+SPYG.US,D,20160404,000000,23.3085,23.3235,23.2081,23.2509,133245.16134735,0
+SPYG.US,D,20160405,000000,23.0379,23.1543,23.0081,23.0359,144926.21027776,0
+SPYG.US,D,20160406,000000,23.0469,23.3305,23.0399,23.3305,88955.061858141,0
+SPYG.US,D,20160407,000000,23.2011,23.2011,22.9723,23.028,69364.707663834,0
+SPYG.US,D,20160408,000000,23.1813,23.2379,22.9762,23.0628,130354.79769563,0
+SPYG.US,D,20160411,000000,23.1663,23.2221,22.9564,22.9564,48530.170506793,0
+SPYG.US,D,20160412,000000,22.9842,23.1862,22.9504,23.1305,2808641.5339437,0
+SPYG.US,D,20160413,000000,23.2737,23.3484,23.227,23.3085,84910.964732102,0
+SPYG.US,D,20160414,000000,23.3583,23.3971,23.2927,23.3365,337703.21490496,0
+SPYG.US,D,20160415,000000,23.3235,23.3603,23.2737,23.3115,270858.02799037,0
+SPYG.US,D,20160418,000000,23.2499,23.4777,23.2499,23.4638,134664.213321,0
+SPYG.US,D,20160419,000000,23.5245,23.5245,23.3553,23.4329,69372.747618359,0
+SPYG.US,D,20160420,000000,23.428,23.5156,23.3633,23.4181,196537.69335624,0
+SPYG.US,D,20160421,000000,23.4429,23.4618,23.2817,23.3385,466059.07890684,0
+SPYG.US,D,20160422,000000,23.2011,23.2469,23.033,23.2011,235506.34794425,0
+SPYG.US,D,20160425,000000,23.1434,23.1991,23.0737,23.1991,111232.7708524,0
+SPYG.US,D,20160426,000000,23.2449,23.2449,23.1106,23.1474,96656.333298709,0
+SPYG.US,D,20160427,000000,23.0419,23.1643,22.9812,23.1185,61906.644847646,0
+SPYG.US,D,20160428,000000,23.0489,23.1991,22.8548,22.8598,331340.59589278,0
+SPYG.US,D,20160429,000000,22.8936,22.8936,22.6678,22.7962,81089.976344129,0
+SPYG.US,D,20160502,000000,22.8798,23.019,22.838,23.0141,99948.694676669,0
+SPYG.US,D,20160503,000000,22.8867,22.9534,22.7682,22.8528,385297.73570391,0
+SPYG.US,D,20160504,000000,22.7046,22.7982,22.6956,22.7604,181998.44059221,0
+SPYG.US,D,20160505,000000,22.81,22.8568,22.7166,22.7584,265882.30113376,0
+SPYG.US,D,20160506,000000,22.7076,22.8648,22.6508,22.8528,131642.19541395,0
+SPYG.US,D,20160509,000000,22.8917,23.0041,22.8718,22.9384,107575.59653788,0
+SPYG.US,D,20160510,000000,23.033,23.2419,23.022,23.2389,146583.44590421,0
+SPYG.US,D,20160511,000000,23.1862,23.2101,23.0001,23.0151,59714.752245286,0
+SPYG.US,D,20160512,000000,23.0579,23.0787,22.8628,22.9653,101898.38364897,0
+SPYG.US,D,20160513,000000,22.9583,23.028,22.7902,22.8598,128501.58817764,0
+SPYG.US,D,20160516,000000,22.8459,23.1305,22.841,23.0737,113033.72066599,0
+SPYG.US,D,20160517,000000,23.0359,23.0359,22.7604,22.8031,95317.680870308,0
+SPYG.US,D,20160518,000000,22.8002,22.9743,22.6678,22.7942,103604.86399688,0
+SPYG.US,D,20160519,000000,22.7324,22.7324,22.5693,22.6956,69890.319690901,0
+SPYG.US,D,20160520,000000,22.8071,22.9265,22.8051,22.824,61936.794677114,0
+SPYG.US,D,20160523,000000,22.8528,22.9176,22.7942,22.7962,204181.68012081,0
+SPYG.US,D,20160524,000000,22.9384,23.1961,22.9384,23.1663,53730.011095792,0
+SPYG.US,D,20160525,000000,23.2151,23.3553,23.2151,23.2897,301569.64928128,0
+SPYG.US,D,20160526,000000,23.3215,23.3703,23.2609,23.3235,271831.8674822,0
+SPYG.US,D,20160527,000000,23.3235,23.4359,23.3235,23.4201,72509.334877397,0
+SPYG.US,D,20160531,000000,23.4479,23.4927,23.3066,23.4111,148192.44180351,0
+SPYG.US,D,20160601,000000,23.3115,23.4479,23.3115,23.426,52035.590679663,0
+SPYG.US,D,20160602,000000,23.3971,23.4977,23.2877,23.4977,85960.178797605,0
+SPYG.US,D,20160603,000000,23.3842,23.4708,23.3165,23.428,63942.763331084,0
+SPYG.US,D,20160606,000000,23.4479,23.5544,23.423,23.5096,121767.12126869,0
+SPYG.US,D,20160607,000000,23.5056,23.5952,23.5056,23.5116,76000.685129848,0
+SPYG.US,D,20160608,000000,23.5116,23.617,23.5116,23.5643,53247.613824296,0
+SPYG.US,D,20160609,000000,23.5026,23.6091,23.5026,23.5713,134318.49527643,0
+SPYG.US,D,20160610,000000,23.4111,23.426,23.3027,23.3385,67879.326065354,0
+SPYG.US,D,20160613,000000,23.2609,23.3553,23.1613,23.1891,83927.075297114,0
+SPYG.US,D,20160614,000000,23.1205,23.1743,23.0379,23.1693,53207.414051671,0
+SPYG.US,D,20160615,000000,23.2011,23.2697,23.1086,23.1086,153765.13528361,0
+SPYG.US,D,20160616,000000,23.0399,23.2241,22.9414,23.2081,137307.34837108,0
+SPYG.US,D,20160617,000000,23.1862,23.1862,22.9723,23.0529,303455.01861739,0
+SPYG.US,D,20160620,000000,23.2429,23.3773,23.1743,23.1743,97926.646113648,0
+SPYG.US,D,20160621,000000,23.2369,23.2827,23.1743,23.2339,82683.897328696,0
+SPYG.US,D,20160622,000000,23.2639,23.3385,23.1911,23.1991,94237.311981021,0
+SPYG.US,D,20160623,000000,23.3435,23.4429,23.3115,23.4429,86552.120449504,0
+SPYG.US,D,20160624,000000,22.7046,23.0429,22.61,22.6728,280259.74981296,0
+SPYG.US,D,20160627,000000,22.5166,22.5235,22.2101,22.2987,250296.84928717,0
+SPYG.US,D,20160628,000000,22.5285,22.6808,22.4748,22.6788,197968.80526167,0
+SPYG.US,D,20160629,000000,22.8827,23.0937,22.8827,23.0648,94215.202106078,0
+SPYG.US,D,20160630,000000,23.0977,23.3365,23.0598,23.3365,111517.18424373,0
+SPYG.US,D,20160701,000000,23.3365,23.4957,23.2817,23.426,66063.301337035,0
+SPYG.US,D,20160705,000000,23.3066,23.3503,23.2469,23.3285,224722.75893769,0
+SPYG.US,D,20160706,000000,23.2309,23.4728,23.1763,23.4728,152310.90850891,0
+SPYG.US,D,20160707,000000,23.4897,23.5424,23.3862,23.4399,218756.10768588,0
+SPYG.US,D,20160708,000000,23.5782,23.815,23.5574,23.8062,108159.49823525,0
+SPYG.US,D,20160711,000000,23.8738,23.9653,23.828,23.8867,78814.669213573,0
+SPYG.US,D,20160712,000000,23.9862,24.0519,23.9504,24.0011,2988745.5602509,0
+SPYG.US,D,20160713,000000,24.0419,24.0519,23.9604,23.9912,101524.52576356,0
+SPYG.US,D,20160714,000000,24.1066,24.1474,24.0519,24.1096,111884.00716893,0
+SPYG.US,D,20160715,000000,24.1553,24.1553,24.034,24.0917,63808.094092792,0
+SPYG.US,D,20160718,000000,24.1156,24.1862,24.0648,24.1573,86378.256432902,0
+SPYG.US,D,20160719,000000,24.0897,24.1245,24.0748,24.1245,64599.024619181,0
+SPYG.US,D,20160720,000000,24.2359,24.3345,24.2359,24.2997,105504.30325339,0
+SPYG.US,D,20160721,000000,24.2847,24.3125,24.1305,24.2041,131997.96340167,0
+SPYG.US,D,20160722,000000,24.1941,24.3095,24.1941,24.3095,52858.681024153,0
+SPYG.US,D,20160725,000000,24.2957,24.2957,24.1573,24.2599,49076.887414488,0
+SPYG.US,D,20160726,000000,24.2379,24.3255,24.1375,24.2429,70466.18143375,0
+SPYG.US,D,20160727,000000,24.3763,24.3763,24.1991,24.2619,42895.167379134,0
+SPYG.US,D,20160728,000000,24.2997,24.3703,24.2339,24.3583,51027.5813811,0
+SPYG.US,D,20160729,000000,24.3673,24.4609,24.3255,24.4091,90100.755377944,0
+SPYG.US,D,20160801,000000,24.4241,24.5165,24.3833,24.4359,140547.45004462,0
+SPYG.US,D,20160802,000000,24.4489,24.4489,24.2221,24.3057,55855.57407332,0
+SPYG.US,D,20160803,000000,24.2847,24.3483,24.2747,24.3483,54690.785661521,0
+SPYG.US,D,20160804,000000,24.3643,24.4241,24.3345,24.3763,24520.856306721,0
+SPYG.US,D,20160805,000000,24.4559,24.5613,24.4171,24.5385,59409.233973339,0
+SPYG.US,D,20160808,000000,24.5793,24.5932,24.4539,24.4837,29349.853993257,0
+SPYG.US,D,20160809,000000,24.5225,24.6021,24.5126,24.5245,152556.12712191,0
+SPYG.US,D,20160810,000000,24.5126,24.5494,24.4579,24.4757,42152.476579892,0
+SPYG.US,D,20160811,000000,24.5653,24.624,24.5444,24.6151,38902.32496319,0
+SPYG.US,D,20160812,000000,24.5613,24.5713,24.5126,24.5534,33097.47779619,0
+SPYG.US,D,20160815,000000,24.6051,24.6688,24.6051,24.631,60240.364272354,0
+SPYG.US,D,20160816,000000,24.5743,24.638,24.4638,24.4638,70432.011627019,0
+SPYG.US,D,20160817,000000,24.4757,24.5325,24.3643,24.5325,45464.937844164,0
+SPYG.US,D,20160818,000000,24.5036,24.5424,24.4757,24.4957,53077.769784957,0
+SPYG.US,D,20160819,000000,24.4678,24.5494,24.4429,24.5265,137178.70909868,0
+SPYG.US,D,20160822,000000,24.4907,24.5773,24.4777,24.5126,91521.817340226,0
+SPYG.US,D,20160823,000000,24.5862,24.6658,24.5653,24.6151,164525.6094209,0
+SPYG.US,D,20160824,000000,24.5743,24.6091,24.3713,24.4211,62080.508864248,0
+SPYG.US,D,20160825,000000,24.3951,24.4907,24.3603,24.3862,74410.784122544,0
+SPYG.US,D,20160826,000000,24.4171,24.5295,24.2619,24.3951,79640.77454101,0
+SPYG.US,D,20160829,000000,24.4091,24.5096,24.3553,24.4539,90211.304752662,0
+SPYG.US,D,20160830,000000,24.4609,24.4807,24.3365,24.3673,93987.068396432,0
+SPYG.US,D,20160831,000000,24.3643,24.3643,24.2379,24.3445,43191.64070224,0
+SPYG.US,D,20160901,000000,24.3425,24.3703,24.1822,24.3673,65176.896350661,0
+SPYG.US,D,20160902,000000,24.4509,24.5295,24.3793,24.4907,157254.47554742,0
+SPYG.US,D,20160906,000000,24.5036,24.5325,24.4171,24.5325,67102.465459382,0
+SPYG.US,D,20160907,000000,24.5474,24.5623,24.4737,24.5494,44538.333085166,0
+SPYG.US,D,20160908,000000,24.4658,24.4907,24.3643,24.4141,58848.447145226,0
+SPYG.US,D,20160909,000000,24.2619,24.2619,23.811,23.811,142233.83050622,0
+SPYG.US,D,20160912,000000,23.6946,24.1862,23.6897,24.1623,125395.15074807,0
+SPYG.US,D,20160913,000000,24.0499,24.0499,23.818,23.9305,123134.91853225,0
+SPYG.US,D,20160914,000000,23.9245,24.0917,23.9106,23.9176,67479.338327738,0
+SPYG.US,D,20160915,000000,23.9534,24.2579,23.9146,24.2191,86089.82306432,0
+SPYG.US,D,20160916,000000,24.1822,24.1922,24.0678,24.1573,136241.0494022,0
+SPYG.US,D,20160919,000000,24.2717,24.3145,24.0986,24.1534,71131.487670687,0
+SPYG.US,D,20160920,000000,24.2061,24.2489,24.1573,24.2061,79745.293949834,0
+SPYG.US,D,20160921,000000,24.2519,24.4559,24.1305,24.4211,80837.72277091,0
+SPYG.US,D,20160922,000000,24.5295,24.626,24.5295,24.6021,154559.08079294,0
+SPYG.US,D,20160923,000000,24.5623,24.5623,24.4459,24.4678,173239.91513162,0
+SPYG.US,D,20160926,000000,24.3425,24.3673,24.2519,24.2549,155775.12391484,0
+SPYG.US,D,20160927,000000,24.2519,24.4429,24.224,24.4241,74024.866305347,0
+SPYG.US,D,20160928,000000,24.4579,24.5126,24.3673,24.5126,30225.204042159,0
+SPYG.US,D,20160929,000000,24.5225,24.5225,24.2359,24.2897,62521.701368803,0
+SPYG.US,D,20160930,000000,24.3445,24.5145,24.3395,24.429,95726.713556764,0
+SPYG.US,D,20161003,000000,24.4021,24.4021,24.2957,24.3713,98023.125567948,0
+SPYG.US,D,20161004,000000,24.4041,24.4339,24.1793,24.2579,72721.388677992,0
+SPYG.US,D,20161005,000000,24.3145,24.3733,24.2977,24.2977,66382.8895294,0
+SPYG.US,D,20161006,000000,24.2977,24.3813,24.2409,24.3265,47384.476986991,0
+SPYG.US,D,20161007,000000,24.3513,24.3513,24.1593,24.2549,128497.56820038,0
+SPYG.US,D,20161010,000000,24.3395,24.4211,24.3395,24.3483,110153.40695744,0
+SPYG.US,D,20161011,000000,24.3185,24.3185,23.9604,24.0399,122890.70491355,0
+SPYG.US,D,20161012,000000,24.0598,24.1504,24.031,24.1066,43354.44978137,0
+SPYG.US,D,20161013,000000,23.9384,24.0897,23.8469,23.9942,82738.16702174,0
+SPYG.US,D,20161014,000000,24.1195,24.1763,24.024,24.0439,169950.56873661,0
+SPYG.US,D,20161017,000000,24.037,24.037,23.9305,23.9334,54749.075331827,0
+SPYG.US,D,20161018,000000,24.1375,24.1941,24.0917,24.1096,55199.312785223,0
+SPYG.US,D,20161019,000000,24.1404,24.1941,24.0777,24.1434,84286.863262104,0
+SPYG.US,D,20161020,000000,24.1335,24.1593,24.0439,24.1076,40911.308600106,0
+SPYG.US,D,20161021,000000,24.1006,24.1961,24.0618,24.1793,77280.042893628,0
+SPYG.US,D,20161024,000000,24.2957,24.3673,24.2957,24.3643,59643.397648878,0
+SPYG.US,D,20161025,000000,24.3215,24.3215,24.2061,24.226,96652.313321447,0
+SPYG.US,D,20161026,000000,24.0977,24.1961,24.0469,24.1036,64901.527908182,0
+SPYG.US,D,20161027,000000,24.1941,24.2061,23.9673,23.9862,67946.660684499,0
+SPYG.US,D,20161028,000000,23.9434,24.0847,23.8798,23.9305,76214.748919075,0
+SPYG.US,D,20161031,000000,23.9216,23.9752,23.9016,23.9016,62114.678670979,0
+SPYG.US,D,20161101,000000,23.9245,23.9245,23.5743,23.6966,82805.501640886,0
+SPYG.US,D,20161102,000000,23.6758,23.7056,23.5484,23.5484,104247.05536456,0
+SPYG.US,D,20161103,000000,23.5454,23.5673,23.3533,23.4201,130099.52913947,0
+SPYG.US,D,20161104,000000,23.3733,23.5424,23.3733,23.3753,151855.64608393,0
+SPYG.US,D,20161107,000000,23.7086,23.9056,23.6897,23.9056,262325.62625079,0
+SPYG.US,D,20161108,000000,23.8718,24.1036,23.8598,24.022,79420.680785891,0
+SPYG.US,D,20161109,000000,23.7255,24.1743,23.7255,24.1434,195083.46658154,0
+SPYG.US,D,20161110,000000,24.2847,24.3027,23.823,23.9604,180010.56183592,0
+SPYG.US,D,20161111,000000,23.9285,24.022,23.8518,23.9812,113233.7145348,0
+SPYG.US,D,20161114,000000,24.017,24.017,23.7056,23.81,83125.089833252,0
+SPYG.US,D,20161115,000000,23.9126,24.033,23.9056,24.0081,111121.21648338,0
+SPYG.US,D,20161116,000000,23.9245,24.0877,23.9245,24.0817,105012.86103306,0
+SPYG.US,D,20161117,000000,24.1175,24.2549,24.1076,24.2221,219207.35013359,0
+SPYG.US,D,20161118,000000,24.2619,24.2797,24.1404,24.1404,147118.10288012,0
+SPYG.US,D,20161121,000000,24.224,24.3603,24.224,24.3603,91268.55877269,0
+SPYG.US,D,20161122,000000,24.4091,24.4241,24.3265,24.4141,169408.87680048,0
+SPYG.US,D,20161123,000000,24.3185,24.3623,24.2579,24.3623,122614.33147676,0
+SPYG.US,D,20161125,000000,24.4041,24.4539,24.4041,24.4539,91096.70474472,0
+SPYG.US,D,20161128,000000,24.4191,24.4559,24.3365,24.3553,123175.11830487,0
+SPYG.US,D,20161129,000000,24.3643,24.5007,24.3513,24.4091,102339.57615352,0
+SPYG.US,D,20161130,000000,24.4757,24.4757,24.2061,24.2061,152059.65993,0
+SPYG.US,D,20161201,000000,24.2429,24.2519,23.9056,23.9334,119429.50449057,0
+SPYG.US,D,20161202,000000,23.9653,24.0559,23.9534,23.9982,141176.5764862,0
+SPYG.US,D,20161205,000000,24.1195,24.2041,24.1195,24.1474,1064947.2515143,0
+SPYG.US,D,20161206,000000,24.2021,24.2191,24.1245,24.1961,340541.31885225,0
+SPYG.US,D,20161207,000000,24.224,24.5245,24.1375,24.5165,185475.72092424,0
+SPYG.US,D,20161208,000000,24.5245,24.5991,24.4777,24.5355,101964.71327379,0
+SPYG.US,D,20161209,000000,24.5972,24.7235,24.5972,24.7096,1717837.7886772,0
+SPYG.US,D,20161212,000000,24.6608,24.7036,24.5902,24.6578,2628477.2079775,0
+SPYG.US,D,20161213,000000,24.7634,24.9693,24.7434,24.8688,185770.18425872,0
+SPYG.US,D,20161214,000000,24.8708,24.9374,24.7196,24.7564,256033.35684072,0
+SPYG.US,D,20161215,000000,24.7862,24.9354,24.7315,24.816,189519.81805028,0
+SPYG.US,D,20161216,000000,24.9256,24.9256,24.6937,24.6937,50614.528717381,0
+SPYG.US,D,20161219,000000,24.7693,24.8936,24.7693,24.835,58663.528191153,0
+SPYG.US,D,20161220,000000,24.8896,24.9256,24.8618,24.9176,96256.345561094,0
+SPYG.US,D,20161221,000000,24.9086,24.9226,24.846,24.8798,129128.70463059,0
+SPYG.US,D,20161222,000000,24.843,24.843,24.7196,24.7762,118285.8209594,0
+SPYG.US,D,20161223,000000,24.7713,24.8538,24.7534,24.816,40867.088850219,0
+SPYG.US,D,20161227,000000,24.84,24.9782,24.84,24.9026,74393.699219178,0
+SPYG.US,D,20161228,000000,24.9226,24.9226,24.6758,24.6758,97694.492426741,0
+SPYG.US,D,20161229,000000,24.7036,24.7414,24.634,24.7166,101849.1389275,0
+SPYG.US,D,20161230,000000,24.7364,24.7464,24.4937,24.5613,207423.79178299,0
+SPYG.US,D,20170103,000000,24.7364,24.8032,24.5882,24.7265,317471.67433728,0
+SPYG.US,D,20170104,000000,24.7762,24.9106,24.7663,24.8688,180628.63334002,0
+SPYG.US,D,20170105,000000,24.8798,24.9374,24.845,24.9226,160162.92909681,0
+SPYG.US,D,20170106,000000,24.9693,25.1404,24.8868,25.1016,1096483.9731384,0
+SPYG.US,D,20170109,000000,25.0738,25.0917,25.018,25.0509,184713.93523301,0
+SPYG.US,D,20170110,000000,25.0857,25.1444,25.0121,25.0618,132785.87894511,0
+SPYG.US,D,20170111,000000,25.0509,25.0966,24.9424,25.0778,165363.77468013,0
+SPYG.US,D,20170112,000000,25.0509,25.0887,24.8728,25.0738,169399.83185164,0
+SPYG.US,D,20170113,000000,25.0698,25.1464,25.0698,25.1205,205544.45241278,0
+SPYG.US,D,20170117,000000,25.0857,25.1156,25.0002,25.0688,121130.95986692,0
+SPYG.US,D,20170118,000000,25.1066,25.1375,25.0778,25.1255,46240.79345582,0
+SPYG.US,D,20170119,000000,25.1524,25.1852,25.035,25.0778,113651.7921701,0
+SPYG.US,D,20170120,000000,25.1444,25.2211,25.0917,25.1613,163364.84098637,0
+SPYG.US,D,20170123,000000,25.1255,25.1534,25.0429,25.1335,129365.88328907,0
+SPYG.US,D,20170124,000000,25.1554,25.3155,25.1255,25.2708,130086.46421337,0
+SPYG.US,D,20170125,000000,25.3504,25.4629,25.3504,25.4379,145058.86952742,0
+SPYG.US,D,20170126,000000,25.4877,25.4997,25.4251,25.4449,75507.232920881,0
+SPYG.US,D,20170127,000000,25.4777,25.4957,25.4251,25.4698,74050.996157552,0
+SPYG.US,D,20170130,000000,25.3803,25.3803,25.1832,25.2937,100753.69512347,0
+SPYG.US,D,20170131,000000,25.228,25.2757,25.1424,25.2757,288389.14883198,0
+SPYG.US,D,20170201,000000,25.3921,25.3921,25.2419,25.3385,146516.11128507,0
+SPYG.US,D,20170202,000000,25.2807,25.3961,25.2708,25.3315,70840.039319158,0
+SPYG.US,D,20170203,000000,25.4151,25.4967,25.4151,25.4659,103853.09759284,0
+SPYG.US,D,20170206,000000,25.4609,25.4727,25.3991,25.4727,65262.320867488,0
+SPYG.US,D,20170207,000000,25.4857,25.5583,25.4629,25.4997,97038.231138644,0
+SPYG.US,D,20170208,000000,25.4857,25.5693,25.4519,25.5623,127727.74255462,0
+SPYG.US,D,20170209,000000,25.5783,25.7166,25.5603,25.6827,115803.48499983,0
+SPYG.US,D,20170210,000000,25.7305,25.8041,25.6668,25.7743,83817.530916712,0
+SPYG.US,D,20170213,000000,25.838,25.9285,25.8131,25.9016,86386.296387427,0
+SPYG.US,D,20170214,000000,25.8897,25.9872,25.828,25.9852,93136.843205421,0
+SPYG.US,D,20170215,000000,25.9752,26.1384,25.9494,26.1156,299445.09129807,0
+SPYG.US,D,20170216,000000,26.1196,26.1315,26.0101,26.1006,101062.22837837,0
+SPYG.US,D,20170217,000000,26.04,26.1444,26.04,26.1444,95573.95442079,0
+SPYG.US,D,20170221,000000,26.2171,26.3166,26.1912,26.2748,135341.57948973,0
+SPYG.US,D,20170222,000000,26.2499,26.2917,26.223,26.2847,175825.7655057,0
+SPYG.US,D,20170223,000000,26.3285,26.3285,26.2012,26.2579,101375.78660484,0
+SPYG.US,D,20170224,000000,26.1464,26.3255,26.1464,26.3066,294006.06206196,0
+SPYG.US,D,20170227,000000,26.3225,26.3803,26.2559,26.3723,140427.85572106,0
+SPYG.US,D,20170228,000000,26.3623,26.3703,26.2419,26.2987,94991.057717733,0
+SPYG.US,D,20170301,000000,26.4698,26.6907,26.4698,26.6211,113396.52361393,0
+SPYG.US,D,20170302,000000,26.6161,26.6161,26.4499,26.4877,122858.54509545,0
+SPYG.US,D,20170303,000000,26.4629,26.5165,26.3922,26.5165,90310.799189909,0
+SPYG.US,D,20170306,000000,26.4349,26.5125,26.3544,26.4787,104408.85944937,0
+SPYG.US,D,20170307,000000,26.4081,26.5145,26.3981,26.4251,145504.08200924,0
+SPYG.US,D,20170308,000000,26.4251,26.5027,26.3823,26.3882,63979.948120763,0
+SPYG.US,D,20170309,000000,26.3902,26.4529,26.3205,26.4151,59771.031926961,0
+SPYG.US,D,20170310,000000,26.5225,26.5573,26.4151,26.5225,67508.483162891,0
+SPYG.US,D,20170313,000000,26.5195,26.5753,26.4977,26.5425,61017.224878325,0
+SPYG.US,D,20170314,000000,26.4847,26.4937,26.3882,26.4817,238346.46188018,0
+SPYG.US,D,20170315,000000,26.5195,26.7424,26.5125,26.6827,65115.591697409,0
+SPYG.US,D,20170316,000000,26.7385,26.7554,26.6011,26.6399,117379.31608672,0
+SPYG.US,D,20170317,000000,26.7215,26.7355,26.6629,26.6907,54120.953884567,0
+SPYG.US,D,20170320,000000,26.6847,26.7235,26.626,26.6648,144468.93786415,0
+SPYG.US,D,20170321,000000,26.7484,26.8151,26.3435,26.3723,246528.12060361,0
+SPYG.US,D,20170322,000000,26.3484,26.4698,26.3017,26.4599,119077.75648011,0
+SPYG.US,D,20170323,000000,26.4001,26.5195,26.3524,26.4051,96475.434321899,0
+SPYG.US,D,20170324,000000,26.4499,26.5067,26.2987,26.3783,73357.550079777,0
+SPYG.US,D,20170327,000000,26.2081,26.428,26.1255,26.3783,143225.75989574,0
+SPYG.US,D,20170328,000000,26.3753,26.6141,26.3335,26.5613,171363.59074436,0
+SPYG.US,D,20170329,000000,26.5325,26.6181,26.4727,26.6141,63381.976502971,0
+SPYG.US,D,20170330,000000,26.6111,26.6977,26.5823,26.6241,82382.399034011,0
+SPYG.US,D,20170331,000000,26.6141,26.6877,26.6081,26.6081,95532.74965385,0
+SPYG.US,D,20170403,000000,26.6429,26.6429,26.4907,26.5981,361139.68234512,0
+SPYG.US,D,20170404,000000,26.5485,26.6161,26.5485,26.5882,75992.645175323,0
+SPYG.US,D,20170405,000000,26.6629,26.8131,26.5395,26.5613,124435.38117666,0
+SPYG.US,D,20170406,000000,26.5733,26.6449,26.5125,26.5823,67361.753992811,0
+SPYG.US,D,20170407,000000,26.5733,26.6758,26.5225,26.5961,160700.60105568,0
+SPYG.US,D,20170410,000000,26.6041,26.6807,26.5365,26.5713,73697.238158456,0
+SPYG.US,D,20170411,000000,26.5713,26.5713,26.3783,26.5225,86632.519994753,0
+SPYG.US,D,20170412,000000,26.5295,26.5395,26.4081,26.4379,93049.408699963,0
+SPYG.US,D,20170413,000000,26.4221,26.5067,26.3255,26.3573,68518.502450085,0
+SPYG.US,D,20170417,000000,26.3922,26.5485,26.3882,26.5485,101710.44971194,0
+SPYG.US,D,20170418,000000,26.4847,26.5365,26.4081,26.4747,162673.40489723,0
+SPYG.US,D,20170419,000000,26.5603,26.6011,26.4469,26.4629,158327.8094765,0
+SPYG.US,D,20170420,000000,26.5265,26.7146,26.5265,26.6758,81013.596776142,0
+SPYG.US,D,20170421,000000,26.6738,26.7027,26.5941,26.6429,357713.65672319,0
+SPYG.US,D,20170424,000000,26.9006,26.9454,26.825,26.9256,91677.591459147,0
+SPYG.US,D,20170425,000000,27.025,27.1186,26.9654,27.0976,141509.22960467,0
+SPYG.US,D,20170426,000000,27.1076,27.1614,27.0518,27.0598,172649.98346835,0
+SPYG.US,D,20170427,000000,27.1186,27.1654,27.0658,27.1246,145731.21072456,0
+SPYG.US,D,20170428,000000,27.2449,27.2449,27.0936,27.1266,123723.8452012,0
+SPYG.US,D,20170501,000000,27.1972,27.3016,27.1454,27.229,88374.175143716,0
+SPYG.US,D,20170502,000000,27.2788,27.3086,27.224,27.2688,356542.83834549,0
+SPYG.US,D,20170503,000000,27.239,27.239,27.1266,27.2171,104295.29509171,0
+SPYG.US,D,20170504,000000,27.231,27.2539,27.1464,27.242,134075.28665205,0
+SPYG.US,D,20170505,000000,27.3156,27.3584,27.229,27.3584,75478.088085727,0
+SPYG.US,D,20170508,000000,27.3763,27.4041,27.3066,27.3852,137630.9565407,0
+SPYG.US,D,20170509,000000,27.433,27.4519,27.3454,27.3982,76924.2749059,0
+SPYG.US,D,20170510,000000,27.4081,27.4379,27.3534,27.436,59080.600832133,0
+SPYG.US,D,20170511,000000,27.3713,27.4131,27.2569,27.4131,99625.08650704,0
+SPYG.US,D,20170512,000000,27.4201,27.4389,27.3623,27.3882,108535.36610929,0
+SPYG.US,D,20170515,000000,27.4379,27.5245,27.4379,27.5245,266794.83597233,0
+SPYG.US,D,20170516,000000,27.5495,27.5733,27.4589,27.5345,277121.15256529,0
+SPYG.US,D,20170517,000000,27.3365,27.3882,27.0111,27.0111,245964.31879256,0
+SPYG.US,D,20170518,000000,27.0111,27.2947,26.9654,27.1802,150484.83383743,0
+SPYG.US,D,20170519,000000,27.2818,27.4231,27.1942,27.3603,119445.58439963,0
+SPYG.US,D,20170522,000000,27.4419,27.5465,27.4389,27.5245,84688.86098835,0
+SPYG.US,D,20170523,000000,27.6061,27.6061,27.5245,27.5633,120356.10924957,0
+SPYG.US,D,20170524,000000,27.5941,27.6708,27.5633,27.6688,99321.578223723,0
+SPYG.US,D,20170525,000000,27.7235,27.9206,27.7235,27.8429,356867.45150944,0
+SPYG.US,D,20170526,000000,27.8609,27.9036,27.8201,27.8539,70441.056575859,0
+SPYG.US,D,20170530,000000,27.8539,27.9186,27.8489,27.8867,120582.23297059,0
+SPYG.US,D,20170531,000000,27.9654,27.9753,27.829,27.9335,64248.281603032,0
+SPYG.US,D,20170601,000000,27.9693,28.0798,27.8967,28.0798,96870.397087935,0
+SPYG.US,D,20170602,000000,28.1286,28.2658,28.1066,28.2578,211318.144756,0
+SPYG.US,D,20170605,000000,28.246,28.2848,28.2092,28.239,141318.28068469,0
+SPYG.US,D,20170606,000000,28.1992,28.2598,28.1324,28.1324,140676.08931702,0
+SPYG.US,D,20170607,000000,28.231,28.241,28.0956,28.1912,99113.544400391,0
+SPYG.US,D,20170608,000000,28.2062,28.229,28.0658,28.1723,181257.7597816,0
+SPYG.US,D,20170609,000000,28.2111,28.2698,27.6659,27.8937,273062.98551883,0
+SPYG.US,D,20170612,000000,27.8081,27.8221,27.5883,27.7603,193728.73424408,0
+SPYG.US,D,20170613,000000,27.9106,27.9972,27.8738,27.9763,117666.74446098,0
+SPYG.US,D,20170614,000000,28.0608,28.0976,27.827,27.9335,74001.751436087,0
+SPYG.US,D,20170615,000000,27.7335,27.9106,27.6817,27.8897,95587.019346894,0
+SPYG.US,D,20170616,000000,27.9812,27.9812,27.835,27.9434,83537.137502655,0
+SPYG.US,D,20170619,000000,28.0688,28.223,28.0688,28.1624,105832.9363946,0
+SPYG.US,D,20170620,000000,28.1932,28.1992,28.0042,28.0121,200344.61182378,0
+SPYG.US,D,20170621,000000,28.1246,28.1324,28.0588,28.0927,69184.813681339,0
+SPYG.US,D,20170622,000000,28.1344,28.2012,28.0848,28.1026,119832.50721114,0
+SPYG.US,D,20170623,000000,28.1046,28.241,28.0898,28.219,106813.81084665,0
+SPYG.US,D,20170626,000000,28.3076,28.3524,28.1246,28.1266,111240.81080694,0
+SPYG.US,D,20170627,000000,28.0708,28.1166,27.829,27.8449,120023.4561311,0
+SPYG.US,D,20170628,000000,27.9066,28.0996,27.8668,28.0878,167423.00803283,0
+SPYG.US,D,20170629,000000,28.044,28.044,27.5524,27.7136,128981.97546051,0
+SPYG.US,D,20170630,000000,27.825,27.8837,27.7603,27.7763,78738.289645587,0
+SPYG.US,D,20170703,000000,27.8867,27.8867,27.7285,27.7962,37619.952216463,0
+SPYG.US,D,20170705,000000,27.7733,27.8937,27.6509,27.84,62152.868454972,0
+SPYG.US,D,20170706,000000,27.6619,27.7385,27.5653,27.5733,128815.14640412,0
+SPYG.US,D,20170707,000000,27.6787,27.8897,27.6787,27.827,47533.216145703,0
+SPYG.US,D,20170710,000000,27.838,27.9554,27.832,27.8997,92845.394853892,0
+SPYG.US,D,20170711,000000,27.9036,27.9305,27.7405,27.8867,93810.189396884,0
+SPYG.US,D,20170712,000000,28.0788,28.1992,28.0788,28.1742,123245.46790697,0
+SPYG.US,D,20170713,000000,28.2092,28.2618,28.1723,28.233,425358.819113,0
+SPYG.US,D,20170714,000000,28.2957,28.424,28.2728,28.3982,110833.78810911,0
+SPYG.US,D,20170717,000000,28.4211,28.4519,28.3892,28.4022,102561.67989727,0
+SPYG.US,D,20170718,000000,28.3614,28.4977,28.3246,28.4977,356365.95934595,0
+SPYG.US,D,20170719,000000,28.5465,28.6599,28.5465,28.6469,118281.80098214,0
+SPYG.US,D,20170720,000000,28.6737,28.6927,28.5623,28.6369,150488.85381469,0
+SPYG.US,D,20170721,000000,28.5355,28.6569,28.5315,28.6449,82444.70868158,0
+SPYG.US,D,20170724,000000,28.6699,28.7195,28.5583,28.6449,83382.368378049,0
+SPYG.US,D,20170725,000000,28.7305,28.7305,28.6369,28.6669,88719.893188287,0
+SPYG.US,D,20170726,000000,28.7205,28.7205,28.6669,28.7007,53104.904631479,0
+SPYG.US,D,20170727,000000,28.833,28.833,28.4071,28.5863,71653.079720493,0
+SPYG.US,D,20170728,000000,28.5057,28.5952,28.4837,28.5773,90065.580576897,0
+SPYG.US,D,20170731,000000,28.6469,28.6469,28.4857,28.5037,95731.738528342,0
+SPYG.US,D,20170801,000000,28.6081,28.6081,28.4957,28.5723,220245.50926162,0
+SPYG.US,D,20170802,000000,28.6807,28.6827,28.4648,28.5981,106080.16499624,0
+SPYG.US,D,20170803,000000,28.5773,28.5773,28.4907,28.5037,78834.769099886,0
+SPYG.US,D,20170804,000000,28.6111,28.6111,28.5445,28.5961,59464.508660698,0
+SPYG.US,D,20170807,000000,28.6271,28.7027,28.6151,28.6777,390058.39377699,0
+SPYG.US,D,20170808,000000,28.6699,28.7753,28.5653,28.5653,78629.7502595,0
+SPYG.US,D,20170809,000000,28.4668,28.6131,28.4489,28.6131,59676.562461293,0
+SPYG.US,D,20170810,000000,28.5086,28.5623,28.1644,28.1644,415316.91591136,0
+SPYG.US,D,20170811,000000,28.1932,28.3484,28.1742,28.2678,79929.207909593,0
+SPYG.US,D,20170814,000000,28.4668,28.633,28.436,28.5961,83246.694145441,0
+SPYG.US,D,20170815,000000,28.6301,28.6529,28.5653,28.6111,55596.285539891,0
+SPYG.US,D,20170816,000000,28.6737,28.7355,28.5961,28.6807,181699.95728048,0
+SPYG.US,D,20170817,000000,28.6111,28.6369,28.2032,28.2062,89800.262077575,0
+SPYG.US,D,20170818,000000,28.2062,28.3136,28.1266,28.1624,60490.607856943,0
+SPYG.US,D,20170821,000000,28.1882,28.243,28.0688,28.2092,51260.740062323,0
+SPYG.US,D,20170822,000000,28.3574,28.5583,28.3056,28.5385,73544.479022482,0
+SPYG.US,D,20170823,000000,28.4041,28.4648,28.3793,28.436,64468.375358151,0
+SPYG.US,D,20170824,000000,28.4648,28.4648,28.3136,28.3793,94809.153746606,0
+SPYG.US,D,20170825,000000,28.4469,28.5415,28.3693,28.3832,119652.61322864,0
+SPYG.US,D,20170828,000000,28.44,28.4778,28.4022,28.436,28504.653773824,0
+SPYG.US,D,20170829,000000,28.2887,28.5514,28.233,28.5215,57137.946820047,0
+SPYG.US,D,20170830,000000,28.5255,28.7285,28.5255,28.6877,65225.136077811,0
+SPYG.US,D,20170831,000000,28.7962,28.9434,28.7962,28.9056,56492.740469422,0
+SPYG.US,D,20170901,000000,28.9763,28.9763,28.9186,28.9325,65541.70928723,0
+SPYG.US,D,20170905,000000,28.8469,28.9086,28.6081,28.7504,104794.77726657,0
+SPYG.US,D,20170906,000000,28.8409,28.8788,28.7385,28.8271,73384.684926299,0
+SPYG.US,D,20170907,000000,28.9106,28.9474,28.8469,28.9285,74983.630882445,0
+SPYG.US,D,20170908,000000,28.8728,28.9086,28.8231,28.8251,61083.554503156,0
+SPYG.US,D,20170911,000000,28.9942,29.1186,28.9325,29.1106,83727.081428306,0
+SPYG.US,D,20170912,000000,29.1644,29.1644,29.0848,29.1434,54860.62970086,0
+SPYG.US,D,20170913,000000,29.1086,29.1624,29.1036,29.1624,62589.035987949,0
+SPYG.US,D,20170914,000000,29.0917,29.1564,29.0519,29.1166,88345.030308563,0
+SPYG.US,D,20170915,000000,29.0878,29.1842,29.0878,29.1345,94713.679286623,0
+SPYG.US,D,20170918,000000,29.1952,29.24,29.1126,29.1664,76223.793867915,0
+SPYG.US,D,20170919,000000,29.1932,29.2012,29.1305,29.1694,75171.564819464,0
+SPYG.US,D,20170920,000000,29.1743,29.1852,29.0071,29.1792,70925.463835986,0
+SPYG.US,D,20170921,000000,29.1404,29.1404,29.032,29.0598,79968.402687902,0
+SPYG.US,D,20170922,000000,29.0121,29.0678,28.9942,29.0519,45683.021610653,0
+SPYG.US,D,20170925,000000,29.0121,29.0121,28.7981,28.8748,96902.556906035,0
+SPYG.US,D,20170926,000000,28.9594,29.0698,28.8639,28.9086,250601.36256481,0
+SPYG.US,D,20170927,000000,29.0052,29.1066,28.9225,29.0638,41052.007804293,0
+SPYG.US,D,20170928,000000,29.038,29.0986,28.9992,29.0986,40871.108827482,0
+SPYG.US,D,20170929,000000,29.0598,29.224,29.0598,29.22,385969.07190674,0
+SPYG.US,D,20171002,000000,29.2718,29.3454,29.225,29.2937,149258.74077238,0
+SPYG.US,D,20171003,000000,29.3276,29.3624,29.3036,29.3624,91721.811209034,0
+SPYG.US,D,20171004,000000,29.3554,29.426,29.3365,29.3982,61330.783104798,0
+SPYG.US,D,20171005,000000,29.4449,29.6091,29.4449,29.6031,75952.445402699,0
+SPYG.US,D,20171006,000000,29.5066,29.6151,29.4877,29.6121,60001.175625237,0
+SPYG.US,D,20171009,000000,29.6399,29.6837,29.5783,29.5952,88081.721797871,0
+SPYG.US,D,20171010,000000,29.6857,29.6977,29.5663,29.6251,50289.915553438,0
+SPYG.US,D,20171011,000000,29.6589,29.7295,29.636,29.7195,88332.970376775,0
+SPYG.US,D,20171012,000000,29.7007,29.7873,29.6947,29.7265,139101.26322445,0
+SPYG.US,D,20171013,000000,29.833,29.834,29.7603,29.7823,107326.35794761,0
+SPYG.US,D,20171016,000000,29.8439,29.8539,29.7117,29.8439,81455.794275014,0
+SPYG.US,D,20171017,000000,29.8629,29.9007,29.8151,29.8907,83593.417184329,0
+SPYG.US,D,20171018,000000,29.9365,29.9385,29.8728,29.9186,117684.83435866,0
+SPYG.US,D,20171019,000000,29.8251,29.8728,29.7205,29.8728,135076.2609904,0
+SPYG.US,D,20171020,000000,30.0032,30.0121,29.9285,29.9753,115055.76922902,0
+SPYG.US,D,20171023,000000,30.0589,30.0589,29.8251,29.834,297037.12491786,0
+SPYG.US,D,20171024,000000,29.8947,29.8947,29.7952,29.8479,163939.6977349,0
+SPYG.US,D,20171025,000000,29.8251,29.8629,29.5962,29.7345,188581.15335949,0
+SPYG.US,D,20171026,000000,29.7952,29.8061,29.7295,29.7583,247254.7314938,0
+SPYG.US,D,20171027,000000,29.9942,30.241,29.9912,30.2022,205828.86580411,0
+SPYG.US,D,20171030,000000,30.1783,30.251,30.0977,30.1534,194822.16805947,0
+SPYG.US,D,20171031,000000,30.221,30.231,30.1385,30.1922,143142.34536754,0
+SPYG.US,D,20171101,000000,30.3166,30.3166,30.1345,30.2022,320434.39757972,0
+SPYG.US,D,20171102,000000,30.2121,30.221,30.0788,30.221,185681.74475894,0
+SPYG.US,D,20171103,000000,30.2778,30.3982,30.2121,30.3723,302700.26788636,0
+SPYG.US,D,20171106,000000,30.4082,30.5036,30.4082,30.4937,199281.32783786,0
+SPYG.US,D,20171107,000000,30.5126,30.5405,30.431,30.5017,213357.27822239,0
+SPYG.US,D,20171108,000000,30.5036,30.6061,30.4628,30.5773,189595.19262395,0
+SPYG.US,D,20171109,000000,30.4181,30.4559,30.221,30.436,195212.10585394,0
+SPYG.US,D,20171110,000000,30.3982,30.4628,30.3444,30.446,187502.79445884,0
+SPYG.US,D,20171113,000000,30.3444,30.5126,30.3444,30.4838,215749.16469355,0
+SPYG.US,D,20171114,000000,30.3802,30.427,30.2778,30.4181,170966.61798969,0
+SPYG.US,D,20171115,000000,30.2976,30.3246,30.1634,30.221,453041.38753665,0
+SPYG.US,D,20171116,000000,30.3355,30.5395,30.3276,30.4838,207588.61085074,0
+SPYG.US,D,20171117,000000,30.4549,30.4838,30.3763,30.3802,390707.62010487,0
+SPYG.US,D,20171120,000000,30.4181,30.4549,30.3892,30.4181,331981.78226615,0
+SPYG.US,D,20171121,000000,30.5315,30.6917,30.5126,30.6718,322179.06771163,0
+SPYG.US,D,20171122,000000,30.7017,30.7017,30.6181,30.6619,189219.32474992,0
+SPYG.US,D,20171124,000000,30.7215,30.7803,30.7116,30.7703,174008.73578306,0
+SPYG.US,D,20171127,000000,30.7981,30.8261,30.7375,30.7883,254261.55186228,0
+SPYG.US,D,20171128,000000,30.8529,30.9743,30.7813,30.9743,264947.65642023,0
+SPYG.US,D,20171129,000000,30.9843,30.9843,30.639,30.7315,426446.2229625,0
+SPYG.US,D,20171130,000000,30.8619,31.1156,30.8261,31.031,309411.61992604,0
+SPYG.US,D,20171201,000000,31.031,31.0499,30.5036,30.9445,520434.29635324,0
+SPYG.US,D,20171204,000000,31.1624,31.1664,30.7315,30.7315,396148.65932961,0
+SPYG.US,D,20171205,000000,30.7415,30.9275,30.6619,30.6619,352554.01590682,0
+SPYG.US,D,20171206,000000,30.6241,30.7883,30.6141,30.7515,331101.40724567,0
+SPYG.US,D,20171207,000000,30.7613,30.9087,30.7515,30.8709,249426.52420985,0
+SPYG.US,D,20171208,000000,31.0031,31.0688,30.9643,31.0131,391483.47571653,0
+SPYG.US,D,20171211,000000,31.0599,31.1484,31.036,31.1345,476086.91218805,0
+SPYG.US,D,20171212,000000,31.1823,31.241,31.1256,31.1624,362676.3186537,0
+SPYG.US,D,20171213,000000,31.231,31.2868,31.1823,31.2111,333458.11891579,0
+SPYG.US,D,20171214,000000,31.25,31.2838,31.1166,31.1305,607538.15868203,0
+SPYG.US,D,20171215,000000,31.2698,31.429,31.2211,31.3634,238558.51568078,0
+SPYG.US,D,20171218,000000,31.5524,31.6181,31.5126,31.5912,473041.77941173,0
+SPYG.US,D,20171219,000000,31.5813,31.5912,31.4161,31.4768,302267.11533633,0
+SPYG.US,D,20171220,000000,31.5813,31.5912,31.3772,31.42,746670.57673026,0
+SPYG.US,D,20171221,000000,31.5026,31.5226,31.3724,31.4012,510471.78770254,0
+SPYG.US,D,20171222,000000,31.4012,31.4012,31.3046,31.3634,195115.62639964,0
+SPYG.US,D,20171226,000000,31.2788,31.3036,31.2111,31.2957,250023.49083333,0
+SPYG.US,D,20171227,000000,31.3246,31.3872,31.3046,31.3544,419155.99419702,0
+SPYG.US,D,20171228,000000,31.429,31.429,31.3544,31.3922,379976.29080272,0
+SPYG.US,D,20171229,000000,31.429,31.429,31.241,31.2599,278374.38047686,0
+SPYG.US,D,20180102,000000,31.3922,31.5325,31.3246,31.5226,917947.73796347,0
+SPYG.US,D,20180103,000000,31.5524,31.8181,31.5524,31.7982,739939.12480425,0
+SPYG.US,D,20180104,000000,31.9225,32.0061,31.9027,31.9225,1355851.9011183,0
+SPYG.US,D,20180105,000000,32.0449,32.242,32.0161,32.233,816610.14114263,0
+SPYG.US,D,20180108,000000,32.233,32.3196,32.1872,32.2997,879065.5128866,0
+SPYG.US,D,20180109,000000,32.3763,32.442,32.2898,32.3862,552581.04952686,0
+SPYG.US,D,20180110,000000,32.233,32.2997,32.1305,32.2808,946892.57924754,0
+SPYG.US,D,20180111,000000,32.3574,32.4808,32.2997,32.4808,794571.62079547,0
+SPYG.US,D,20180112,000000,32.4808,32.7465,32.4618,32.7166,1504019.218064,0
+SPYG.US,D,20180116,000000,32.9067,33.0589,32.5574,32.6221,1420096.162744,0
+SPYG.US,D,20180117,000000,32.7753,33.039,32.6788,32.9903,506602.55958742,0
+SPYG.US,D,20180118,000000,33.0001,33.0877,32.9057,33.0101,1547922.3947416,0
+SPYG.US,D,20180119,000000,33.1156,33.1614,33.0111,33.1415,1699654.4265247,0
+SPYG.US,D,20180122,000000,33.1235,33.3902,33.0917,33.3902,474716.09994154,0
+SPYG.US,D,20180123,000000,33.4638,33.5922,33.428,33.5434,397631.02594515,0
+SPYG.US,D,20180124,000000,33.644,33.6788,33.2858,33.444,705385.41024474,0
+SPYG.US,D,20180125,000000,33.5982,33.6161,33.3813,33.4938,935606.49308316,0
+SPYG.US,D,20180126,000000,33.627,33.9574,33.5982,33.9574,282403.40268817,0
+SPYG.US,D,20180129,000000,33.9117,33.9574,33.7106,33.7296,420874.53447673,0
+SPYG.US,D,20180130,000000,33.4181,33.5514,33.2778,33.3902,2781832.3055803,0
+SPYG.US,D,20180131,000000,33.5793,33.6768,33.3345,33.5036,452221.31217511,0
+SPYG.US,D,20180201,000000,33.3534,33.627,33.2489,33.3723,414338.05144796,0
+SPYG.US,D,20180202,000000,33.2091,33.2649,32.6967,32.6967,943905.73614153,0
+SPYG.US,D,20180205,000000,32.3484,32.8689,31.2599,31.3822,1181118.5644337,0
+SPYG.US,D,20180206,000000,30.7962,32.1544,30.6897,32.0847,1257617.7267441,0
+SPYG.US,D,20180207,000000,32.035,32.432,31.8748,31.8748,1487039.8391016,0
+SPYG.US,D,20180208,000000,31.9225,31.9325,30.5753,30.6041,893987.66848486,0
+SPYG.US,D,20180209,000000,30.9534,31.3544,30.0171,31.1435,947422.21125187,0
+SPYG.US,D,20180212,000000,31.429,31.837,31.1922,31.6659,801651.80574899,0
+SPYG.US,D,20180213,000000,31.4937,31.8081,31.421,31.7495,593143.62509945,0
+SPYG.US,D,20180214,000000,31.5524,32.2529,31.5524,32.2042,2018388.3737225,0
+SPYG.US,D,20180215,000000,32.4618,32.7166,32.1305,32.7166,718674.45008013,0
+SPYG.US,D,20180216,000000,32.6221,32.9813,32.6221,32.6788,803277.88655166,0
+SPYG.US,D,20180220,000000,32.6032,32.8917,32.6032,32.6032,4142048.8970113,0
+SPYG.US,D,20180221,000000,32.6868,33.0689,32.4908,32.5106,1311853.2499806,0
+SPYG.US,D,20180222,000000,32.6221,32.8111,32.452,32.5385,330951.66309264,0
+SPYG.US,D,20180223,000000,32.7365,33.0977,32.65,33.0977,584008.2267705,0
+SPYG.US,D,20180226,000000,33.2191,33.4938,33.1903,33.4938,707794.38161927,0
+SPYG.US,D,20180227,000000,33.5036,33.5882,33.1077,33.1077,786440.21178782,0
+SPYG.US,D,20180228,000000,33.2479,33.3405,32.7843,32.7942,732577.54144237,0
+SPYG.US,D,20180301,000000,32.833,32.9345,32.0449,32.2997,528851.12374653,0
+SPYG.US,D,20180302,000000,32.0161,32.5574,31.8559,32.5006,557447.23200308,0
+SPYG.US,D,20180305,000000,32.3296,32.9345,32.2619,32.8599,408627.67374663,0
+SPYG.US,D,20180306,000000,33.0291,33.0489,32.7654,32.9345,1605010.0918459,0
+SPYG.US,D,20180307,000000,32.63,33.0689,32.6131,33.0201,469584.59896601,0
+SPYG.US,D,20180308,000000,33.1156,33.2291,33.0241,33.2091,368127.4078216,0
+SPYG.US,D,20180309,000000,33.435,33.8171,33.4072,33.8171,458395.99725026,0
+SPYG.US,D,20180312,000000,33.8927,33.9574,33.7694,33.8271,303571.59795799,0
+SPYG.US,D,20180313,000000,33.9574,34.0599,33.4838,33.5704,535628.80541105,0
+SPYG.US,D,20180314,000000,33.7196,33.7395,33.3534,33.444,382549.07625069,0
+SPYG.US,D,20180315,000000,33.5236,33.631,33.3634,33.444,356398.11916405,0
+SPYG.US,D,20180316,000000,33.5236,33.5982,33.426,33.444,398806.86929443,0
+SPYG.US,D,20180319,000000,33.2858,33.2947,32.6569,32.9335,403661.99683317,0
+SPYG.US,D,20180320,000000,32.9425,33.1186,32.8857,33.0479,1411811.9946005,0
+SPYG.US,D,20180321,000000,33.0191,33.238,32.8211,32.8768,354094.67219265,0
+SPYG.US,D,20180322,000000,32.5544,32.648,31.9933,32.0221,702632.73081427,0
+SPYG.US,D,20180323,000000,32.0409,32.1654,31.2818,31.3086,1897940.8099901,0
+SPYG.US,D,20180326,000000,31.8699,32.2967,31.4718,32.2778,453699.65881338,0
+SPYG.US,D,20180327,000000,32.439,32.4788,31.2728,31.4977,2651169.9796242,0
+SPYG.US,D,20180328,000000,31.4618,31.6997,31.1365,31.3086,591043.18697982,0
+SPYG.US,D,20180329,000000,31.4618,32.0897,31.2996,31.8409,330196.91236162,0
+SPYG.US,D,20180402,000000,31.7156,31.7763,30.7315,31.0629,935828.59682692,0
+SPYG.US,D,20180403,000000,31.244,31.4977,30.9663,31.423,1015215.107806,0
+SPYG.US,D,20180404,000000,30.8719,31.9047,30.8359,31.8509,1046774.9442993,0
+SPYG.US,D,20180405,000000,32.0709,32.1863,31.8409,32.0409,317659.6082743,0
+SPYG.US,D,20180406,000000,31.6897,31.9733,31.0907,31.2818,442399.50272859,0
+SPYG.US,D,20180409,000000,31.5166,31.9355,31.3952,31.423,292830.21871269,0
+SPYG.US,D,20180410,000000,31.8797,32.0709,31.6798,31.9833,753268.36441227,0
+SPYG.US,D,20180411,000000,31.8131,32.0629,31.7643,31.8031,403969.52509374,0
+SPYG.US,D,20180412,000000,31.9933,32.2191,31.9633,32.0987,302826.89717012,0
+SPYG.US,D,20180413,000000,32.2967,32.2967,31.8509,32.0021,445666.73924867,0
+SPYG.US,D,20180416,000000,32.2191,32.3454,32.1087,32.2489,464640.02693318,0
+SPYG.US,D,20180417,000000,32.5355,32.8549,32.421,32.7823,670953.29999741,0
+SPYG.US,D,20180418,000000,32.84,32.9047,32.6668,32.84,506945.26264904,0
+SPYG.US,D,20180419,000000,32.6947,32.7246,32.421,32.5444,690143.6664541,0
+SPYG.US,D,20180420,000000,32.4878,32.4878,32.0709,32.1833,388542.86234903,0
+SPYG.US,D,20180423,000000,32.3166,32.3832,31.9843,32.1455,3550026.8455681,0
+SPYG.US,D,20180424,000000,32.2489,32.2967,31.2996,31.5166,2434502.2501261,0
+SPYG.US,D,20180425,000000,31.5066,31.643,31.1952,31.5753,394298.46479456,0
+SPYG.US,D,20180426,000000,31.8231,32.2052,31.7843,32.0897,279216.56571335,0
+SPYG.US,D,20180427,000000,32.3066,32.3166,31.9535,32.1355,302556.55369922,0
+SPYG.US,D,20180430,000000,32.1833,32.3454,31.9097,31.9097,339926.2623311,0
+SPYG.US,D,20180501,000000,31.8699,32.1216,31.7255,32.1186,411066.79495063,0
+SPYG.US,D,20180502,000000,32.1554,32.2678,31.8997,31.9535,350973.15984835,0
+SPYG.US,D,20180503,000000,31.8231,32.0609,31.4718,31.9733,433885.1908867,0
+SPYG.US,D,20180504,000000,31.8609,32.5076,31.8131,32.429,300043.06291587,0
+SPYG.US,D,20180507,000000,32.5355,32.7047,32.4788,32.6012,409443.7291309,0
+SPYG.US,D,20180508,000000,32.5444,32.6569,32.3842,32.6102,8984379.8431327,0
+SPYG.US,D,20180509,000000,32.6947,32.9653,32.5813,32.9425,485886.61175962,0
+SPYG.US,D,20180510,000000,33.038,33.2858,32.9893,33.2469,1302521.8777601,0
+SPYG.US,D,20180511,000000,33.238,33.3634,33.1604,33.3047,543255.70727227,0
+SPYG.US,D,20180514,000000,33.4181,33.5036,33.2669,33.3335,3829442.4001559,0
+SPYG.US,D,20180515,000000,33.1505,33.1505,32.8768,32.9991,1153573.6802313,0
+SPYG.US,D,20180516,000000,33.0091,33.2281,33.0091,33.1315,379786.34687707,0
+SPYG.US,D,20180517,000000,33.1146,33.2569,32.9515,33.0778,411774.31094882,0
+SPYG.US,D,20180518,000000,33.0479,33.1415,32.9893,33.0529,339152.41670807,0
+SPYG.US,D,20180521,000000,33.2947,33.3992,33.1893,33.3047,286502.77450157,0
+SPYG.US,D,20180522,000000,33.4181,33.435,33.1146,33.1604,4960731.3364328,0
+SPYG.US,D,20180523,000000,33.0091,33.4092,32.9613,33.4092,594549.612147,0
+SPYG.US,D,20180524,000000,33.3634,33.426,33.1067,33.3813,396079.31472184,0
+SPYG.US,D,20180525,000000,33.3435,33.4738,33.3186,33.3813,291122.73337045,0
+SPYG.US,D,20180529,000000,33.1703,33.3047,32.9335,33.0877,811848.47807523,0
+SPYG.US,D,20180530,000000,33.2469,33.4938,33.2081,33.444,422854.37327848,0
+SPYG.US,D,20180531,000000,33.3813,33.5136,33.2469,33.2947,364794.84667102,0
+SPYG.US,D,20180601,000000,33.4738,33.7504,33.4738,33.7306,341740.27707079,0
+SPYG.US,D,20180604,000000,33.8281,33.9743,33.7982,33.9594,798312.2096382,0
+SPYG.US,D,20180605,000000,34.0251,34.0927,33.9077,34.0539,717907.63941732,0
+SPYG.US,D,20180606,000000,34.1315,34.3097,33.9992,34.3097,478092.88084202,0
+SPYG.US,D,20180607,000000,34.3972,34.3972,33.9982,34.1604,596584.72563613,0
+SPYG.US,D,20180608,000000,34.0539,34.2639,34.0151,34.244,298426.02706204,0
+SPYG.US,D,20180611,000000,34.244,34.3882,34.234,34.2639,457267.38863382,0
+SPYG.US,D,20180612,000000,34.3395,34.435,34.2728,34.3972,416939.98173109,0
+SPYG.US,D,20180613,000000,34.445,34.5395,34.2728,34.2828,550377.09699272,0
+SPYG.US,D,20180614,000000,34.4549,34.5395,34.3793,34.4898,431309.39045576,0
+SPYG.US,D,20180615,000000,34.3882,34.4818,34.2719,34.435,442262.82350167,0
+SPYG.US,D,20180618,000000,34.2529,34.4251,34.1365,34.4161,449330.94852339,0
+SPYG.US,D,20180619,000000,34.0041,34.2331,33.9196,34.2141,532435.93847034,0
+SPYG.US,D,20180620,000000,34.3494,34.4629,34.2957,34.3494,234213.92525437,0
+SPYG.US,D,20180621,000000,34.3972,34.4062,34.0331,34.0917,725601.87589768,0
+SPYG.US,D,20180622,000000,34.243,34.243,34.0041,34.0619,481215.39818064,0
+SPYG.US,D,20180625,000000,33.8917,33.8917,33.2042,33.4609,485054.47646629,0
+SPYG.US,D,20180626,000000,33.5494,33.7385,33.4908,33.5684,567214.77175655,0
+SPYG.US,D,20180627,000000,33.6708,33.844,33.1564,33.1564,362316.53068871,0
+SPYG.US,D,20180628,000000,33.1663,33.5306,33.1017,33.442,417874.6264446,0
+SPYG.US,D,20180629,000000,33.6052,33.7773,33.4708,33.4808,379308.97457715,0
+SPYG.US,D,20180702,000000,33.2629,33.6808,33.2042,33.6708,1276110.6271457,0
+SPYG.US,D,20180703,000000,33.7962,33.7962,33.3862,33.4151,1323322.2451105,0
+SPYG.US,D,20180705,000000,33.633,33.7773,33.4609,33.7584,3911148.4380156,0
+SPYG.US,D,20180706,000000,33.7962,34.1673,33.7684,34.1205,949713.59829147,0
+SPYG.US,D,20180709,000000,34.2818,34.435,34.2141,34.435,1364076.7745973,0
+SPYG.US,D,20180710,000000,34.4898,34.5694,34.429,34.5196,560871.24763639,0
+SPYG.US,D,20180711,000000,34.2818,34.4629,34.1883,34.3494,657362.76186733,0
+SPYG.US,D,20180712,000000,34.4997,34.7763,34.4818,34.7763,796052.98241669,0
+SPYG.US,D,20180713,000000,34.7862,34.8559,34.6908,34.836,457258.34368498,0
+SPYG.US,D,20180716,000000,34.8748,34.8748,34.6987,34.7484,441989.46504783,0
+SPYG.US,D,20180717,000000,34.5594,35.0241,34.5594,34.9763,6008451.9803831,0
+SPYG.US,D,20180718,000000,35.0241,35.0241,34.8748,35.0151,989640.01246227,0
+SPYG.US,D,20180719,000000,34.9116,34.9475,34.7862,34.846,639474.86804368,0
+SPYG.US,D,20180720,000000,34.8937,34.9933,34.831,34.8559,489449.31660848,0
+SPYG.US,D,20180723,000000,34.846,34.9256,34.6908,34.9206,382443.55184756,0
+SPYG.US,D,20180724,000000,35.1683,35.2739,34.9395,35.0828,3774213.9425356,0
+SPYG.US,D,20180725,000000,35.0341,35.5534,35.0341,35.5494,785446.27240968,0
+SPYG.US,D,20180726,000000,35.1883,35.3127,35.1415,35.2051,4263166.7919522,0
+SPYG.US,D,20180727,000000,35.3415,35.3415,34.6628,34.8261,791129.51526448,0
+SPYG.US,D,20180730,000000,34.836,34.836,34.2818,34.3972,759963.63654291,0
+SPYG.US,D,20180731,000000,34.5694,34.7664,34.4251,34.636,823916.44981715,0
+SPYG.US,D,20180801,000000,34.7484,34.8649,34.5982,34.7484,885366.82724551,0
+SPYG.US,D,20180802,000000,34.5096,35.0629,34.4898,35.0151,1002356.2055378,0
+SPYG.US,D,20180803,000000,35.044,35.1495,34.9395,35.1495,836679.87762548,0
+SPYG.US,D,20180806,000000,35.1595,35.3037,35.0778,35.3037,707121.0354278,0
+SPYG.US,D,20180807,000000,35.4151,35.4798,35.3594,35.3972,3389688.0424661,0
+SPYG.US,D,20180808,000000,35.3972,35.4997,35.3226,35.435,527878.28924902,0
+SPYG.US,D,20180809,000000,35.4708,35.5494,35.4141,35.4151,659837.05787238,0
+SPYG.US,D,20180810,000000,35.2439,35.3127,35.0639,35.1783,890206.87986952,0
+SPYG.US,D,20180813,000000,35.2241,35.3883,35.0729,35.1027,617637.34655965,0
+SPYG.US,D,20180814,000000,35.2241,35.3495,35.0828,35.3226,495560.68704174,0
+SPYG.US,D,20180815,000000,35.1315,35.1683,34.8062,35.0341,1005804.3410346,0
+SPYG.US,D,20180816,000000,35.2639,35.3972,35.1783,35.2051,711316.88669551,0
+SPYG.US,D,20180817,000000,35.1683,35.3693,35.035,35.2937,735911.10758727,0
+SPYG.US,D,20180820,000000,35.3972,35.3972,35.2291,35.3325,1617873.0140915,0
+SPYG.US,D,20180821,000000,35.4151,35.5494,35.3783,35.3972,4686514.6174397,0
+SPYG.US,D,20180822,000000,35.3037,35.4997,35.3037,35.4539,954072.2586383,0
+SPYG.US,D,20180823,000000,35.4251,35.6172,35.3883,35.4251,842057.60220834,0
+SPYG.US,D,20180824,000000,35.5296,35.7326,35.4898,35.7136,564604.8015189,0
+SPYG.US,D,20180827,000000,35.9206,36.035,35.846,36.035,940576.18997389,0
+SPYG.US,D,20180828,000000,36.1017,36.1993,35.9962,36.0629,849551.84481989,0
+SPYG.US,D,20180829,000000,36.1315,36.4052,36.0917,36.3803,899278.96355659,0
+SPYG.US,D,20180830,000000,36.3117,36.4579,36.1853,36.2749,1012508.6581141,0
+SPYG.US,D,20180831,000000,36.2381,36.3903,36.1903,36.3117,390236.27777085,0
+SPYG.US,D,20180904,000000,36.2659,36.3027,36.0629,36.2749,1308875.4518235,0
+SPYG.US,D,20180905,000000,36.1993,36.1993,35.837,35.9495,1038992.2683192,0
+SPYG.US,D,20180906,000000,35.9873,35.9962,35.6072,35.827,868552.26735093,0
+SPYG.US,D,20180907,000000,35.6648,35.9395,35.6172,35.7494,802041.74354345,0
+SPYG.US,D,20180910,000000,35.8928,35.8928,35.7415,35.8171,635842.81858704,0
+SPYG.US,D,20180911,000000,35.7136,36.0719,35.642,36.0151,843472.63420473,0
+SPYG.US,D,20180912,000000,36.0062,36.0539,35.7783,35.9962,1464040.5441888,0
+SPYG.US,D,20180913,000000,36.1703,36.3305,36.1515,36.2937,812753.97795361,0
+SPYG.US,D,20180914,000000,36.3505,36.3634,36.1385,36.2659,609714.97636965,0
+SPYG.US,D,20180917,000000,36.2459,36.2459,35.8698,35.9106,915121.69394796,0
+SPYG.US,D,20180918,000000,35.9495,36.2659,35.9206,36.1703,750418.20053318,0
+SPYG.US,D,20180919,000000,36.1993,36.2381,36.0151,36.1315,578432.51830746,0
+SPYG.US,D,20180920,000000,36.3117,36.5017,36.2191,36.4639,751916.64705777,0
+SPYG.US,D,20180921,000000,36.5783,36.5883,36.3505,36.3703,1044483.5572598,0
+SPYG.US,D,20180924,000000,36.2659,36.4052,36.1206,36.3992,1289901.1591446,0
+SPYG.US,D,20180925,000000,36.4341,36.4639,36.3216,36.4141,704225.64680452,0
+SPYG.US,D,20180926,000000,36.4341,36.6659,36.3117,36.3405,714884.61651594,0
+SPYG.US,D,20180927,000000,36.4738,36.6948,36.4539,36.5504,846985.0893378,0
+SPYG.US,D,20180928,000000,36.5027,36.6659,36.4888,36.5793,580283.71783683,0
+SPYG.US,D,20181001,000000,36.7804,36.8768,36.628,36.7047,1366541.0206592,0
+SPYG.US,D,20181002,000000,36.6948,36.7902,36.5594,36.628,1301273.6748201,0
+SPYG.US,D,20181003,000000,36.7804,36.837,36.5892,36.628,1177638.2691187,0
+SPYG.US,D,20181004,000000,36.5892,36.5892,35.8987,36.1405,1291717.1838729,0
+SPYG.US,D,20181005,000000,36.1405,36.2559,35.5724,35.8609,1883172.4185222,0
+SPYG.US,D,20181008,000000,35.7395,35.8908,35.3186,35.6818,1367306.8263277,0
+SPYG.US,D,20181009,000000,35.6142,35.9186,35.5852,35.6918,7792141.0165967,0
+SPYG.US,D,20181010,000000,35.5654,35.5793,34.2649,34.3116,2624483.3605672,0
+SPYG.US,D,20181011,000000,34.1693,34.5326,33.441,33.7186,5899796.0149559,0
+SPYG.US,D,20181012,000000,34.4748,34.5724,33.9117,34.4579,1994570.0084423,0
+SPYG.US,D,20181015,000000,34.3813,34.4619,34.0729,34.1215,1291523.21997,0
+SPYG.US,D,20181016,000000,34.4579,35.1077,34.428,35.039,1152409.8968138,0
+SPYG.US,D,20181017,000000,35.1177,35.1365,34.6658,35.0201,3403890.6221344,0
+SPYG.US,D,20181018,000000,34.8977,34.8977,34.1643,34.3713,1223153.4566787,0
+SPYG.US,D,20181019,000000,34.4928,34.7704,34.1793,34.2649,2420423.2847586,0
+SPYG.US,D,20181022,000000,34.4092,34.5126,34.1315,34.3017,705718.06336321,0
+SPYG.US,D,20181023,000000,33.6987,34.2838,33.3952,34.1215,1909255.0359953,0
+SPYG.US,D,20181024,000000,34.1315,34.1693,32.84,32.8967,2229704.5084898,0
+SPYG.US,D,20181025,000000,33.242,33.9405,33.0599,33.7286,3420473.028342,0
+SPYG.US,D,20181026,000000,32.9733,33.5346,32.5624,33.0111,5181539.6425112,0
+SPYG.US,D,20181029,000000,33.4996,33.652,32.0261,32.5902,4154490.7266387,0
+SPYG.US,D,20181030,000000,32.4858,33.0987,32.4092,33.0499,6234620.9261411,0
+SPYG.US,D,20181031,000000,33.4898,33.9405,33.4898,33.6142,1495745.0998635,0
+SPYG.US,D,20181101,000000,33.7186,34.0629,33.5196,34.0251,4662615.8526143,0
+SPYG.US,D,20181102,000000,34.1027,34.2311,33.45,33.6987,3487768.4527101,0
+SPYG.US,D,20181105,000000,33.7385,33.8161,33.431,33.7286,1043147.9198144,0
+SPYG.US,D,20181106,000000,33.7286,34.0151,33.6987,33.9683,8161043.2750357,0
+SPYG.US,D,20181107,000000,34.2649,34.8937,34.2649,34.8698,1537683.5126541,0
+SPYG.US,D,20181108,000000,34.7902,34.8788,34.648,34.8102,1396433.5715829,0
+SPYG.US,D,20181109,000000,34.6192,34.626,34.1693,34.4181,925787.6986196,0
+SPYG.US,D,20181112,000000,34.2549,34.2738,33.5076,33.5584,1252340.5015928,0
+SPYG.US,D,20181113,000000,33.652,33.9703,33.4141,33.5196,991628.89621288,0
+SPYG.US,D,20181114,000000,33.8062,33.8639,33.0699,33.242,5353366.535635,0
+SPYG.US,D,20181115,000000,33.1166,33.7863,32.8599,33.6987,2163502.5179372,0
+SPYG.US,D,20181116,000000,33.4599,33.8639,33.3852,33.7286,1306859.4332263,0
+SPYG.US,D,20181119,000000,33.642,33.642,32.7146,32.8211,920797.90184256,0
+SPYG.US,D,20181120,000000,32.1892,32.6569,32.0101,32.2838,5209586.0188771,0
+SPYG.US,D,20181121,000000,32.5704,32.6947,32.3902,32.419,1005471.6879162,0
+SPYG.US,D,20181123,000000,32.2052,32.437,32.1614,32.235,567310.24621654,0
+SPYG.US,D,20181126,000000,32.6102,32.8311,32.4768,32.8111,2008293.2058221,0
+SPYG.US,D,20181127,000000,32.648,32.9067,32.5156,32.9067,3034666.7655144,0
+SPYG.US,D,20181128,000000,33.1255,33.9017,33.0399,33.8917,1526368.2816546,0
+SPYG.US,D,20181129,000000,33.8062,34.0251,33.5992,33.8161,1342611.1010101,0
+SPYG.US,D,20181130,000000,33.8539,34.1465,33.7664,34.1215,1095045.8262728,0
+SPYG.US,D,20181203,000000,34.7604,34.8072,34.4092,34.629,1629163.1202331,0
+SPYG.US,D,20181204,000000,34.5027,34.5226,33.3574,33.4042,2461028.0700925,0
+SPYG.US,D,20181206,000000,32.7922,33.4898,32.4668,33.4898,5444996.8923613,0
+SPYG.US,D,20181207,000000,33.3852,33.5852,32.419,32.5424,2872559.1724169,0
+SPYG.US,D,20181210,000000,32.4668,32.9255,32.0559,32.7823,2255437.3879411,0
+SPYG.US,D,20181211,000000,33.2609,33.2708,32.6102,32.84,1655396.4868536,0
+SPYG.US,D,20181212,000000,33.2897,33.5484,33.0699,33.0887,1658383.3299596,0
+SPYG.US,D,20181213,000000,33.1932,33.3852,32.9067,33.0887,950062.33131899,0
+SPYG.US,D,20181214,000000,32.7634,32.8499,32.2937,32.3624,1265588.3366613,0
+SPYG.US,D,20181217,000000,32.2151,32.3812,31.418,31.6549,3834089.4938713,0
+SPYG.US,D,20181218,000000,31.9037,32.0947,31.5375,31.7773,1652288.0394354,0
+SPYG.US,D,20181219,000000,31.7673,32.2838,30.9534,31.1942,2372203.6574953,0
+SPYG.US,D,20181220,000000,31.041,31.2878,30.3355,30.6867,6168280.2463729,0
+SPYG.US,D,20181221,000000,30.7663,31.1027,29.8171,29.8927,6238432.8695801,0
+SPYG.US,D,20181224,000000,29.6917,29.9027,29.1246,29.1434,4755965.7546146,0
+SPYG.US,D,20181226,000000,29.3554,30.6708,29.1634,30.6509,8714746.9032132,0
+SPYG.US,D,20181227,000000,30.2798,30.9683,29.7873,30.9683,5577215.9545124,0
+SPYG.US,D,20181228,000000,31.1514,31.3734,30.7305,30.9107,6210862.8605199,0
+SPYG.US,D,20181231,000000,31.1604,31.2678,30.9087,31.229,4537935.2528246,0
+SPYG.US,D,20190102,000000,30.7305,31.2878,30.6807,31.1514,3349803.8380565,0
+SPYG.US,D,20190103,000000,30.9972,31.0271,30.3186,30.3753,3092413.7388897,0
+SPYG.US,D,20190104,000000,30.8459,31.5753,30.7793,31.4967,2417452.5215617,0
+SPYG.US,D,20190107,000000,31.5256,31.9215,31.431,31.7086,1281284.3378826,0
+SPYG.US,D,20190108,000000,32.0659,32.1524,31.6798,32.0857,2827410.8077821,0
+SPYG.US,D,20190109,000000,32.1902,32.3395,32.0171,32.2161,7565934.8860493,0
+SPYG.US,D,20190110,000000,32.0261,32.3743,31.9027,32.3345,2157245.4233282,0
+SPYG.US,D,20190111,000000,32.1803,32.3146,32.0947,32.3046,866038.77656757,0
+SPYG.US,D,20190114,000000,32.0559,32.1803,31.9733,32.0659,1144542.8013112,0
+SPYG.US,D,20190115,000000,32.1723,32.5932,32.1524,32.5733,1058370.5687129,0
+SPYG.US,D,20190116,000000,32.5932,32.6977,32.5076,32.5266,1097461.8326074,0
+SPYG.US,D,20190117,000000,32.4112,32.8917,32.3942,32.7763,1181106.5045019,0
+SPYG.US,D,20190118,000000,33.0749,33.2569,32.8847,33.1693,1735182.9855704,0
+SPYG.US,D,20190122,000000,32.9773,33.0001,32.4718,32.7176,3905009.9327358,0
+SPYG.US,D,20190123,000000,32.8629,32.9485,32.439,32.7663,1252507.3306492,0
+SPYG.US,D,20190124,000000,32.7962,32.8539,32.5733,32.8051,957616.87358947,0
+SPYG.US,D,20190125,000000,32.9963,33.1206,32.9205,33.0161,1236345.0120654,0
+SPYG.US,D,20190128,000000,32.7375,32.7475,32.449,32.6509,965845.76704574,0
+SPYG.US,D,20190129,000000,32.6878,32.6977,32.4112,32.5355,1424962.3452203,0
+SPYG.US,D,20190130,000000,32.7863,33.2559,32.7275,33.1693,1592480.8277131,0
+SPYG.US,D,20190131,000000,33.2081,33.629,33.1893,33.5554,2021337.0270445,0
+SPYG.US,D,20190201,000000,33.5266,33.6888,33.438,33.5554,4803510.0256978,0
+SPYG.US,D,20190204,000000,33.5554,33.8141,33.4898,33.8141,2030362.880993,0
+SPYG.US,D,20190205,000000,33.8907,34.0429,33.8629,34.0041,1653907.0852778,0
+SPYG.US,D,20190206,000000,33.9972,34.0241,33.7942,33.9107,1522363.3793069,0
+SPYG.US,D,20190207,000000,33.6788,33.7365,33.3534,33.5922,1652922.1908486,0
+SPYG.US,D,20190208,000000,33.3813,33.7066,33.3813,33.7066,1182541.6363846,0
+SPYG.US,D,20190211,000000,33.7843,33.8818,33.6569,33.7464,1098493.9617696,0
+SPYG.US,D,20190212,000000,33.9574,34.2261,33.9295,34.1893,908695.7602939,0
+SPYG.US,D,20190213,000000,34.2937,34.3823,34.2081,34.2549,846203.20376025,0
+SPYG.US,D,20190214,000000,34.1315,34.3823,34.0429,34.235,849770.93358069,0
+SPYG.US,D,20190215,000000,34.4658,34.5444,34.3753,34.5444,854371.79755758,0
+SPYG.US,D,20190219,000000,34.449,34.6878,34.449,34.5932,1994416.244312,0
+SPYG.US,D,20190220,000000,34.621,34.6638,34.444,34.6112,6343700.9991693,0
+SPYG.US,D,20190221,000000,34.4947,34.6112,34.3902,34.5246,1298929.0230818,0
+SPYG.US,D,20190222,000000,34.631,34.8529,34.628,34.833,872098.89229075,0
+SPYG.US,D,20190225,000000,35.0231,35.0917,34.8529,34.8818,1105015.3698836,0
+SPYG.US,D,20190226,000000,34.8032,35.0002,34.7833,34.8917,585635.31256748,0
+SPYG.US,D,20190227,000000,34.7833,34.9564,34.641,34.9196,1023852.0289545,0
+SPYG.US,D,20190228,000000,34.8917,35.0509,34.8788,34.9196,816331.75771719,0
+SPYG.US,D,20190301,000000,35.1683,35.2351,34.9594,35.2061,1086139.5666477,0
+SPYG.US,D,20190304,000000,35.3525,35.3903,34.7454,35.0917,1917578.3989173,0
+SPYG.US,D,20190305,000000,35.1117,35.1575,34.9693,35.0519,1344522.6001984,0
+SPYG.US,D,20190306,000000,35.1017,35.1117,34.8231,34.8629,1038289.7772926,0
+SPYG.US,D,20190307,000000,34.8231,34.8231,34.439,34.5744,1509055.2445795,0
+SPYG.US,D,20190308,000000,34.2649,34.4758,34.1793,34.4658,1182562.7412652,0
+SPYG.US,D,20190311,000000,34.5444,34.9853,34.5046,34.9853,3475878.364962,0
+SPYG.US,D,20190312,000000,35.0231,35.1783,34.9753,35.1017,6827100.2499978,0
+SPYG.US,D,20190313,000000,35.2351,35.4649,35.1883,35.3236,1497675.6939438,0
+SPYG.US,D,20190314,000000,35.3236,35.3564,35.2161,35.2847,794137.46325113,0
+SPYG.US,D,20190315,000000,35.3525,35.5724,35.3236,35.4927,1427552.2155717,0
+SPYG.US,D,20190318,000000,35.5027,35.5823,35.3803,35.5326,1729340.9536137,0
+SPYG.US,D,20190319,000000,35.6698,35.7754,35.4649,35.6112,1986490.8591391,0
+SPYG.US,D,20190320,000000,35.5624,35.848,35.3992,35.65,1241157.9298429,0
+SPYG.US,D,20190321,000000,35.5226,36.0917,35.5126,36.0629,900908.0593422,0
+SPYG.US,D,20190322,000000,35.8798,35.9674,35.3952,35.4072,1748681.0642235,0
+SPYG.US,D,20190325,000000,35.3127,35.5385,35.2539,35.436,1867453.3024316,0
+SPYG.US,D,20190326,000000,35.6798,35.8241,35.5126,35.7096,5745705.2615141,0
+SPYG.US,D,20190327,000000,35.7376,35.7754,35.2371,35.4927,2445205.4395874,0
+SPYG.US,D,20190328,000000,35.5823,35.6798,35.3982,35.6211,1291664.9241686,0
+SPYG.US,D,20190329,000000,35.834,35.8798,35.6698,35.8698,1469372.039033,0
+SPYG.US,D,20190401,000000,36.1117,36.2589,36.0629,36.2201,2507480.9173489,0
+SPYG.US,D,20190402,000000,36.2679,36.3057,36.1475,36.2589,1075621.2961405,0
+SPYG.US,D,20190403,000000,36.438,36.5037,36.2401,36.3335,1167007.4392481,0
+SPYG.US,D,20190404,000000,36.3634,36.4281,36.1415,36.3435,1114637.1854613,0
+SPYG.US,D,20190405,000000,36.438,36.4898,36.3923,36.4679,753204.04477608,0
+SPYG.US,D,20190408,000000,36.4181,36.4828,36.2489,36.4778,735650.81405952,0
+SPYG.US,D,20190409,000000,36.3535,36.4091,36.2639,36.3535,1795614.2987627,0
+SPYG.US,D,20190410,000000,36.4091,36.4778,36.3634,36.4679,557675.36571272,0
+SPYG.US,D,20190411,000000,36.5355,36.5355,36.3535,36.438,817468.40628816,0
+SPYG.US,D,20190412,000000,36.6241,36.7007,36.5992,36.6808,668687.0378157,0
+SPYG.US,D,20190415,000000,36.7106,36.7206,36.5256,36.6908,697122.34698174,0
+SPYG.US,D,20190416,000000,36.8062,36.8162,36.5435,36.633,1591836.6263568,0
+SPYG.US,D,20190417,000000,36.8162,36.8162,36.4091,36.4878,665051.97337612,0
+SPYG.US,D,20190418,000000,36.6042,36.6042,36.3535,36.5843,706934.1064851,0
+SPYG.US,D,20190422,000000,36.4778,36.6858,36.438,36.6718,828871.07179314,0
+SPYG.US,D,20190423,000000,36.7504,37.0669,36.6908,37.047,954082.30858145,0
+SPYG.US,D,20190424,000000,37.0669,37.1236,36.9803,36.9803,813873.5416212,0
+SPYG.US,D,20190425,000000,37.1146,37.1982,36.9316,37.1236,782724.74780299,0
+SPYG.US,D,20190426,000000,37.1335,37.2877,36.9504,37.2679,655275.3886738,0
+SPYG.US,D,20190429,000000,37.2977,37.3475,37.2071,37.2877,1131527.1199296,0
+SPYG.US,D,20190430,000000,37.1823,37.3177,37.0271,37.2877,1171034.4514708,0
+SPYG.US,D,20190501,000000,37.3673,37.3673,36.9037,36.9116,840583.27554734,0
+SPYG.US,D,20190502,000000,36.8938,37.0042,36.5942,36.855,867828.67144368,0
+SPYG.US,D,20190503,000000,37.037,37.2877,37.0271,37.2489,1358672.9201622,0
+SPYG.US,D,20190506,000000,36.653,37.1823,36.5743,37.1146,1029382.5126733,0
+SPYG.US,D,20190507,000000,36.7962,36.8938,36.2151,36.5256,1042603.2128952,0
+SPYG.US,D,20190508,000000,36.4778,36.7007,36.3634,36.4967,977338.88203913,0
+SPYG.US,D,20190509,000000,36.1703,36.4231,35.9355,36.3733,1077751.8840896,0
+SPYG.US,D,20190510,000000,36.2589,36.6619,35.8241,36.5455,1024058.0527892,0
+SPYG.US,D,20190513,000000,35.843,36.0062,35.5624,35.6998,1582491.1842159,0
+SPYG.US,D,20190514,000000,35.852,36.1903,35.8042,35.9574,1007018.3741679,0
+SPYG.US,D,20190515,000000,35.7554,36.3923,35.7554,36.2957,1754276.8725728,0
+SPYG.US,D,20190516,000000,36.4181,36.9037,36.3335,36.7405,1000312.0470998,0
+SPYG.US,D,20190517,000000,36.438,36.854,36.4281,36.4967,981301.57462561,0
+SPYG.US,D,20190520,000000,36.2201,36.3833,36.0957,36.2101,947469.4459847,0
+SPYG.US,D,20190521,000000,36.4778,36.5425,36.3783,36.4778,637885.97203068,0
+SPYG.US,D,20190522,000000,36.3335,36.5843,36.3335,36.4679,774874.73720371,0
+SPYG.US,D,20190523,000000,36.1803,36.1803,35.853,36.0629,884065.35960678,0
+SPYG.US,D,20190524,000000,36.2301,36.3335,36.0539,36.1017,457650.29146807,0
+SPYG.US,D,20190528,000000,36.2101,36.3833,35.8977,35.9077,1105222.3987127,0
+SPYG.US,D,20190529,000000,35.7654,35.7654,35.436,35.631,9282869.1848367,0
+SPYG.US,D,20190530,000000,35.7376,35.852,35.626,35.8042,1910165.5608453,0
+SPYG.US,D,20190531,000000,35.3982,35.5474,35.3037,35.3226,1463249.6136623,0
+SPYG.US,D,20190603,000000,35.2838,35.3425,34.7326,34.9176,3837856.2125664,0
+SPYG.US,D,20190604,000000,35.2439,35.646,35.1305,35.6211,1799010.1745551,0
+SPYG.US,D,20190605,000000,35.8698,36.0151,35.6698,35.9873,1067585.3615929,0
+SPYG.US,D,20190606,000000,36.0719,36.3535,35.9773,36.2679,771329.11725822,0
+SPYG.US,D,20190607,000000,36.448,36.8778,36.4181,36.7504,886734.62450906,0
+SPYG.US,D,20190610,000000,36.9504,37.1385,36.8848,36.9037,1005254.609144,0
+SPYG.US,D,20190611,000000,37.1535,37.2291,36.7306,36.845,804374.33534999,0
+SPYG.US,D,20190612,000000,36.8062,36.9037,36.7166,36.8162,1703021.157482,0
+SPYG.US,D,20190613,000000,36.9604,36.9604,36.7774,36.9037,1240016.2563004,0
+SPYG.US,D,20190614,000000,36.8848,36.9554,36.7912,36.8748,1180353.7637595,0
+SPYG.US,D,20190617,000000,36.9415,37.037,36.9057,36.9604,1555918.1295167,0
+SPYG.US,D,20190618,000000,37.2679,37.443,37.1923,37.2977,1376596.9937813,0
+SPYG.US,D,20190619,000000,37.3375,37.5276,37.1823,37.4719,954144.61822902,0
+SPYG.US,D,20190620,000000,37.858,37.9146,37.5574,37.838,1420333.3414025,0
+SPYG.US,D,20190621,000000,37.7614,37.9474,37.7216,37.7902,1735672.4178021,0
+SPYG.US,D,20190624,000000,37.828,37.8678,37.7465,37.7803,881031.28176794,0
+SPYG.US,D,20190625,000000,37.7803,37.7902,37.2759,37.3057,1347552.6580599,0
+SPYG.US,D,20190626,000000,37.4032,37.4987,37.1803,37.2002,3221369.5844981,0
+SPYG.US,D,20190627,000000,37.3255,37.3903,37.2469,37.3355,1131541.18985,0
+SPYG.US,D,20190628,000000,37.442,37.5077,37.3255,37.4808,1500581.1325102,0
+SPYG.US,D,20190701,000000,37.9435,37.9435,37.637,37.8092,1558274.8411868,0
+SPYG.US,D,20190702,000000,37.8192,38.0032,37.7316,38.0032,2334026.938428,0
+SPYG.US,D,20190703,000000,38.0798,38.2927,38.042,38.2739,510411.48804361,0
+SPYG.US,D,20190705,000000,38.1196,38.2539,37.8868,38.1953,845952.96017567,0
+SPYG.US,D,20190708,000000,38.051,38.0699,37.9336,38.0231,630712.32260582,0
+SPYG.US,D,20190709,000000,37.8968,38.1644,37.8728,38.1375,1180912.540599,0
+SPYG.US,D,20190710,000000,38.3027,38.4579,38.246,38.3983,872104.92225663,0
+SPYG.US,D,20190711,000000,38.4479,38.4867,38.2739,38.4181,797844.88728143,0
+SPYG.US,D,20190712,000000,38.4579,38.5345,38.3425,38.5345,538059.88666053,0
+SPYG.US,D,20190715,000000,38.5923,38.5923,38.4867,38.5545,608704.95708245,0
+SPYG.US,D,20190716,000000,38.5256,38.5644,38.3703,38.3883,581961.05334959,0
+SPYG.US,D,20190717,000000,38.4479,38.4669,38.2141,38.2141,858343.5350929,0
+SPYG.US,D,20190718,000000,38.1196,38.3415,38.0032,38.3127,641896.90434431,0
+SPYG.US,D,20190719,000000,38.5445,38.5445,38.042,38.0699,1060610.7010425,0
+SPYG.US,D,20190722,000000,38.1475,38.2828,38.0768,38.1953,543480.82599896,0
+SPYG.US,D,20190723,000000,38.3703,38.3983,38.1375,38.3983,695690.23008199,0
+SPYG.US,D,20190724,000000,38.2927,38.5445,38.2539,38.5445,535163.49304292,0
+SPYG.US,D,20190725,000000,38.5067,38.5067,38.241,38.3515,727829.9482954,0
+SPYG.US,D,20190726,000000,38.5345,38.7097,38.5305,38.6798,637485.98429307,0
+SPYG.US,D,20190729,000000,38.6699,38.6699,38.4311,38.5923,1028130.289756,0
+SPYG.US,D,20190730,000000,38.3515,38.5256,38.3027,38.4281,1158315.2434124,0
+SPYG.US,D,20190731,000000,38.4281,38.4479,37.6112,37.9056,1053144.5982718,0
+SPYG.US,D,20190801,000000,37.9534,38.4381,37.64,37.7415,2091571.0547913,0
+SPYG.US,D,20190802,000000,37.644,37.644,37.2469,37.4808,1779450.9751846,0
+SPYG.US,D,20190805,000000,36.8221,36.851,36.0321,36.3673,2658972.7554906,0
+SPYG.US,D,20190806,000000,36.6191,36.9385,36.4629,36.8708,3921104.9167004,0
+SPYG.US,D,20190807,000000,36.4927,37.0539,36.1743,36.9385,2371090.1237936,0
+SPYG.US,D,20190808,000000,37.1604,37.7017,37.1017,37.7017,1268893.7629653,0
+SPYG.US,D,20190809,000000,37.5962,37.7017,37.2271,37.4808,1371569.0072203,0
+SPYG.US,D,20190812,000000,37.2957,37.3555,36.8858,37.044,1070575.2196818,0
+SPYG.US,D,20190813,000000,36.9962,37.7514,36.9385,37.5763,6471194.5780484,0
+SPYG.US,D,20190814,000000,37.044,37.1703,36.4927,36.4927,2564126.4169542,0
+SPYG.US,D,20190815,000000,36.629,36.7674,36.3773,36.6579,1592437.6129575,0
+SPYG.US,D,20190816,000000,36.9385,37.2002,36.8898,37.1405,1893936.9126367,0
+SPYG.US,D,20190819,000000,37.5365,37.6639,37.442,37.5962,739705.96612303,0
+SPYG.US,D,20190820,000000,37.5465,37.6151,37.3057,37.3057,890253.10960804,0
+SPYG.US,D,20190821,000000,37.6062,37.7087,37.5365,37.6639,491476.39014309,0
+SPYG.US,D,20190822,000000,37.7316,37.8192,37.3255,37.5863,776624.4323072,0
+SPYG.US,D,20190823,000000,37.4619,37.7037,36.4967,36.648,1948733.2227014,0
+SPYG.US,D,20190826,000000,37.0141,37.0838,36.7464,37.0838,1261634.6890236,0
+SPYG.US,D,20190827,000000,37.3157,37.3653,36.9136,37.044,1006866.6200262,0
+SPYG.US,D,20190828,000000,36.9086,37.2469,36.7724,37.2371,590176.88187975,0
+SPYG.US,D,20190829,000000,37.5863,37.7704,37.4519,37.6728,920593.88799649,0
+SPYG.US,D,20190830,000000,37.8768,37.8918,37.4589,37.644,801071.92402888,0
+SPYG.US,D,20190903,000000,37.4032,37.5664,37.2659,37.3833,2311104.0230832,0
+SPYG.US,D,20190904,000000,37.6918,37.7803,37.5564,37.7803,921125.52998945,0
+SPYG.US,D,20190905,000000,38.0997,38.3325,38.0798,38.2739,925872.1181421,0
+SPYG.US,D,20190906,000000,38.3226,38.3475,38.1953,38.2739,971005.40786211,0
+SPYG.US,D,20190909,000000,38.3983,38.3983,37.858,38.0032,913068.49056115,0
+SPYG.US,D,20190910,000000,37.8192,37.828,37.4987,37.7803,846796.15040648,0
+SPYG.US,D,20190911,000000,37.7902,38.0231,37.7316,38.0231,959911.27561203,0
+SPYG.US,D,20190912,000000,38.1953,38.3793,38.1475,38.2241,1324695.0673456,0
+SPYG.US,D,20190913,000000,38.2828,38.3027,38.0898,38.1574,1131559.2797477,0
+SPYG.US,D,20190916,000000,37.9833,38.0738,37.9286,38.0032,720997.99693784,0
+SPYG.US,D,20190917,000000,38.0132,38.1813,38.0032,38.1574,10887062.216304,0
+SPYG.US,D,20190918,000000,38.1286,38.1783,37.7614,38.1574,820123.60127001,0
+SPYG.US,D,20190919,000000,38.2639,38.444,38.2052,38.2739,1614619.8474918,0
+SPYG.US,D,20190920,000000,38.3515,38.3883,37.9056,38.051,1007598.2558881,0
+SPYG.US,D,20190923,000000,37.9534,38.1196,37.9236,38.0132,299477.25111617,0
+SPYG.US,D,20190924,000000,38.1863,38.2549,37.5485,37.6718,727709.34897753,0
+SPYG.US,D,20190925,000000,37.6718,37.9734,37.4211,37.9236,599143.44116368,0
+SPYG.US,D,20190926,000000,37.9336,37.9882,37.6579,37.8858,846471.53724253,0
+SPYG.US,D,20190927,000000,37.9932,37.9932,37.3525,37.5544,1008439.4361302,0
+SPYG.US,D,20190930,000000,37.633,37.854,37.6132,37.7694,601301.16395931,0
+SPYG.US,D,20191001,000000,37.847,37.9435,37.3226,37.3226,1043666.4968811,0
+SPYG.US,D,20191002,000000,37.1087,37.1475,36.5007,36.6818,1041344.9600121,0
+SPYG.US,D,20191003,000000,36.6818,37.05,36.3315,37.05,1713863.036159,0
+SPYG.US,D,20191004,000000,37.1773,37.5942,37.1574,37.5644,884624.13644627,0
+SPYG.US,D,20191007,000000,37.44,37.643,37.3475,37.4111,678982.19958487,0
+SPYG.US,D,20191008,000000,37.1475,37.2341,36.8072,36.8172,952097.44480811,0
+SPYG.US,D,20191009,000000,37.0798,37.3127,37.0102,37.1674,1073756.0266907,0
+SPYG.US,D,20191010,000000,37.1375,37.4967,37.1176,37.3723,1047734.7138708,0
+SPYG.US,D,20191011,000000,37.7604,38.0132,37.6808,37.7007,1197929.104351,0
+SPYG.US,D,20191014,000000,37.6629,37.7614,37.633,37.643,374523.19164618,0
+SPYG.US,D,20191015,000000,37.7694,38.1097,37.7694,38.042,619669.44506583,0
+SPYG.US,D,20191016,000000,37.9435,38.032,37.845,37.9833,530997.79160469,0
+SPYG.US,D,20191017,000000,38.1475,38.2012,38.0132,38.0609,818231.19697371,0
+SPYG.US,D,20191018,000000,37.9932,38.0609,37.653,37.7794,415686.75381951,0
+SPYG.US,D,20191021,000000,37.9336,37.9932,37.8142,37.9932,389830.26006734,0
+SPYG.US,D,20191022,000000,38.0699,38.1097,37.653,37.6629,385665.56362342,0
+SPYG.US,D,20191023,000000,37.633,37.7794,37.6082,37.7604,1333929.9601118,0
+SPYG.US,D,20191024,000000,37.9236,37.9892,37.7942,37.9534,667443.85984728,0
+SPYG.US,D,20191025,000000,37.7992,38.1435,37.7992,38.0609,559297.42653813,0
+SPYG.US,D,20191028,000000,38.2251,38.3615,38.2251,38.3335,559611.98975891,0
+SPYG.US,D,20191029,000000,38.3037,38.4489,38.2699,38.3236,642746.12454101,0
+SPYG.US,D,20191030,000000,38.3525,38.5763,38.1962,38.5276,660193.83085442,0
+SPYG.US,D,20191031,000000,38.5365,38.5465,38.2788,38.4291,5535405.1759998,0
+SPYG.US,D,20191101,000000,38.6231,38.6967,38.5187,38.643,1204201.2738748,0
+SPYG.US,D,20191104,000000,38.8271,38.852,38.643,38.6918,779514.79595891,0
+SPYG.US,D,20191105,000000,38.7514,38.7604,38.5087,38.5853,744378.18469634,0
+SPYG.US,D,20191106,000000,38.5853,38.6131,38.4589,38.6032,617371.02306601,0
+SPYG.US,D,20191107,000000,38.7415,38.837,38.5982,38.6818,747716.77581281,0
+SPYG.US,D,20191108,000000,38.6619,38.7704,38.5803,38.7704,628167.67699868,0
+SPYG.US,D,20191111,000000,38.6131,38.7415,38.5763,38.7316,380193.36957489,0
+SPYG.US,D,20191112,000000,38.7893,38.9594,38.7316,38.8172,1225246.8598381,0
+SPYG.US,D,20191113,000000,38.7415,38.9146,38.7117,38.8748,1391005.5972842,0
+SPYG.US,D,20191114,000000,38.8271,38.9644,38.7514,38.9644,640831.61036976,0
+SPYG.US,D,20191115,000000,39.1196,39.245,39.051,39.2351,545501.86956766,0
+SPYG.US,D,20191118,000000,39.2351,39.2927,39.1385,39.245,724086.34446973,0
+SPYG.US,D,20191119,000000,39.3813,39.4201,39.245,39.3614,890499.33321536,0
+SPYG.US,D,20191120,000000,39.2927,39.4111,39.033,39.2549,735440.77024756,0
+SPYG.US,D,20191121,000000,39.2549,39.2549,39.042,39.1584,570184.5299592,0
+SPYG.US,D,20191122,000000,39.2261,39.245,39.046,39.1873,611315.93231443,0
+SPYG.US,D,20191125,000000,39.3425,39.5177,39.3325,39.4997,440984.47073221,0
+SPYG.US,D,20191126,000000,39.5565,39.7216,39.5087,39.7017,574764.28905546,0
+SPYG.US,D,20191127,000000,39.7903,39.8968,39.7276,39.8968,411995.40969825,0
+SPYG.US,D,20191129,000000,39.8281,39.8669,39.7216,39.7505,206455.98225704,0
+SPYG.US,D,20191202,000000,39.8002,39.8002,39.2261,39.3525,1110340.8347621,0
+SPYG.US,D,20191203,000000,38.9734,39.2022,38.847,39.1674,1097449.7726757,0
+SPYG.US,D,20191204,000000,39.3425,39.4499,39.2699,39.3913,505554.35051624,0
+SPYG.US,D,20191205,000000,39.4897,39.4897,39.236,39.4111,539718.12728129,0
+SPYG.US,D,20191206,000000,39.6629,39.7704,39.6331,39.7117,577924.99617807,0
+SPYG.US,D,20191209,000000,39.6918,39.7903,39.5933,39.6032,405812.68466858,0
+SPYG.US,D,20191210,000000,39.6131,39.6729,39.4699,39.5275,519446.386941,0
+SPYG.US,D,20191211,000000,39.6032,39.6918,39.5315,39.6729,841002.35817694,0
+SPYG.US,D,20191212,000000,39.6729,40.032,39.6131,39.9067,1572965.8480925,0
+SPYG.US,D,20191213,000000,39.8868,40.0698,39.8002,39.9932,764316.26692385,0
+SPYG.US,D,20191216,000000,40.1972,40.2948,40.1684,40.256,525305.50380104,0
+SPYG.US,D,20191217,000000,40.3336,40.3336,40.1972,40.2172,501755.4720032,0
+SPYG.US,D,20191218,000000,40.2659,40.3435,40.236,40.246,580123.92374064,0
+SPYG.US,D,20191219,000000,40.2659,40.4779,40.2659,40.4679,762258.03856547,0
+SPYG.US,D,20191220,000000,40.6828,40.7614,40.5903,40.6927,2530688.2460851,0
+SPYG.US,D,20191223,000000,40.8102,40.8201,40.7226,40.7316,686625.18135513,0
+SPYG.US,D,20191224,000000,40.7803,40.7803,40.6749,40.7515,269083.20802899,0
+SPYG.US,D,20191226,000000,40.839,41.0728,40.8201,41.0728,497369.67680985,0
+SPYG.US,D,20191227,000000,41.2012,41.2012,40.9744,41.0728,626070.25386199,0
+SPYG.US,D,20191230,000000,41.0728,41.0728,40.6529,40.7903,1240519.7584525,0
+SPYG.US,D,20191231,000000,40.7027,40.8958,40.644,40.8579,777589.22685018,0
+SPYG.US,D,20200102,000000,41.1514,41.4321,41.053,41.4321,2258792.0589666,0
+SPYG.US,D,20200103,000000,40.9455,41.3326,40.8679,41.1316,2596299.2999801,0
+SPYG.US,D,20200106,000000,40.8291,41.3425,40.7903,41.3276,1773213.980462,0
+SPYG.US,D,20200107,000000,41.3276,41.4072,41.2012,41.2888,10249357.14325,0
+SPYG.US,D,20200108,000000,41.2988,41.7365,41.259,41.5515,1760780.1907891,0
+SPYG.US,D,20200109,000000,41.8808,41.9594,41.7515,41.9594,1611086.2874781,0
+SPYG.US,D,20200110,000000,42.038,42.0758,41.7763,41.8331,793767.62534298,0
+SPYG.US,D,20200113,000000,41.9893,42.262,41.9445,42.262,1031280.9469355,0
+SPYG.US,D,20200114,000000,42.234,42.2918,42.039,42.1057,1007152.0384119,0
+SPYG.US,D,20200115,000000,42.1156,42.3346,42.1008,42.2242,712998.24218553,0
+SPYG.US,D,20200116,000000,42.4271,42.6082,42.3704,42.5933,1139487.6799036,0
+SPYG.US,D,20200117,000000,42.7684,42.847,42.6331,42.8371,966226.65989136,0
+SPYG.US,D,20200121,000000,42.7027,42.9007,42.6829,42.7983,830791.61593028,0
+SPYG.US,D,20200122,000000,42.9545,43.0719,42.7883,42.7883,4076702.1566213,0
+SPYG.US,D,20200123,000000,42.7485,42.9057,42.6033,42.8967,1298675.7645143,0
+SPYG.US,D,20200124,000000,43.0231,43.0719,42.3505,42.5137,1499751.0072055,0
+SPYG.US,D,20200127,000000,41.7067,42.0042,41.5843,41.7763,1102629.5133784,0
+SPYG.US,D,20200128,000000,42.038,42.457,41.9296,42.3704,3492269.8222496,0
+SPYG.US,D,20200129,000000,42.6431,42.6977,42.3117,42.4371,1435219.3172055,0
+SPYG.US,D,20200130,000000,42.1744,42.5933,42.057,42.5535,1229630.6450428,0
+SPYG.US,D,20200131,000000,42.6331,42.6331,41.6779,41.8141,1606812.0466538,0
+SPYG.US,D,20200203,000000,41.9893,42.447,41.9794,42.262,1270343.9697627,0
+SPYG.US,D,20200204,000000,42.7883,43.0868,42.6829,43.0231,912508.70872736,0
+SPYG.US,D,20200205,000000,43.5008,43.5167,43.0032,43.247,906637.53193553,0
+SPYG.US,D,20200206,000000,43.4122,43.5396,43.247,43.5396,1072522.8986655,0
+SPYG.US,D,20200207,000000,43.3634,43.5316,43.2172,43.3058,1138140.9875207,0
+SPYG.US,D,20200210,000000,43.1774,43.8121,43.1774,43.8121,969342.14226977,0
+SPYG.US,D,20200211,000000,43.9983,44.1177,43.7047,43.7733,1379903.4250796,0
+SPYG.US,D,20200212,000000,44.0181,44.1346,43.8649,44.1246,780393.16099076,0
+SPYG.US,D,20200213,000000,43.9187,44.2699,43.8599,44.0759,729766.57234159,0
+SPYG.US,D,20200214,000000,44.1824,44.2699,44.0669,44.26,637004.59201589,0
+SPYG.US,D,20200218,000000,44.0281,44.25,43.9694,44.1624,900525.15650795,0
+SPYG.US,D,20200219,000000,44.3574,44.5814,44.3176,44.4858,5293261.8455953,0
+SPYG.US,D,20200220,000000,44.3972,44.5117,43.6749,44.1824,1192872.9779492,0
+SPYG.US,D,20200221,000000,43.9783,44.0062,43.3534,43.5196,1342577.9361976,0
+SPYG.US,D,20200224,000000,41.8908,42.4271,41.5415,41.9495,1911145.430303,0
+SPYG.US,D,20200225,000000,42.2242,42.3406,40.6111,40.7614,3273203.1713202,0
+SPYG.US,D,20200226,000000,40.9156,41.6091,40.5813,40.7903,2349148.0829008,0
+SPYG.US,D,20200227,000000,39.8251,40.4629,38.84,38.84,4076593.6172353,0
+SPYG.US,D,20200228,000000,37.5723,38.9176,37.3743,38.8978,8701902.0708652,0
+SPYG.US,D,20200302,000000,39.239,40.7127,38.7694,40.7127,6068344.6166223,0
+SPYG.US,D,20200303,000000,40.848,41.3087,39.1336,39.4649,2434620.8394553,0
+SPYG.US,D,20200304,000000,40.254,41.1714,39.8738,41.1316,2276021.6815136,0
+SPYG.US,D,20200305,000000,40.1564,40.6529,39.4947,39.7962,3825481.7175581,0
+SPYG.US,D,20200306,000000,38.5097,39.2977,38.1097,39.0838,2475284.9194538,0
+SPYG.US,D,20200309,000000,36.3157,37.5624,36.0609,36.1993,8000006.0008844,0
+SPYG.US,D,20200310,000000,37.641,38.2848,36.2679,38.2848,4916730.6753064,0
+SPYG.US,D,20200311,000000,37.2301,37.4081,35.9475,36.4022,4301426.9255477,0
+SPYG.US,D,20200312,000000,33.8589,35.5843,33.0499,33.1166,10331288.299837,0
+SPYG.US,D,20200313,000000,34.5803,36.2679,33.3226,36.2091,9989225.4195903,0
+SPYG.US,D,20200316,000000,32.239,34.238,31.2758,31.8699,6953064.2275285,0
+SPYG.US,D,20200317,000000,32.63,34.1395,31.5286,33.5664,8342135.2107552,0
+SPYG.US,D,20200318,000000,31.5872,32.7962,30.5415,32.1634,8378985.337326,0
+SPYG.US,D,20200319,000000,32.1146,33.4678,31.245,32.4948,6405752.3631985,0
+SPYG.US,D,20200320,000000,33.0301,33.2639,31.0111,31.1186,5859776.1363139,0
+SPYG.US,D,20200323,000000,31.0061,31.3404,29.7543,30.5753,10245284.906284,0
+SPYG.US,D,20200324,000000,32.1236,33.3484,32.0748,33.3086,6302302.2683261,0
+SPYG.US,D,20200325,000000,33.5822,34.836,32.7703,33.4938,6474055.796865,0
+SPYG.US,D,20200326,000000,33.9156,35.5793,33.9156,35.4997,6632857.9636584,0
+SPYG.US,D,20200327,000000,34.5624,35.2469,34.0311,34.2479,8931303.0783421,0
+SPYG.US,D,20200330,000000,34.6002,35.5494,34.4241,35.4599,6659012.9407224,0
+SPYG.US,D,20200331,000000,35.3455,35.8052,34.8161,34.9923,3161465.8933214,0
+SPYG.US,D,20200401,000000,33.7086,34.2639,33.1703,33.444,4424314.6154783,0
+SPYG.US,D,20200402,000000,33.3385,34.2131,33.23,34.1803,2851763.8300381,0
+SPYG.US,D,20200403,000000,34.0709,34.3256,33.2987,33.7186,3636041.2940588,0
+SPYG.US,D,20200406,000000,35.0499,36.3733,34.8848,36.1773,2333732.4750936,0
+SPYG.US,D,20200407,000000,37.3813,37.4311,36.0301,36.0778,4344606.5063182,0
+SPYG.US,D,20200408,000000,36.4987,37.2261,36.1017,37.1067,3208590.0767806,0
+SPYG.US,D,20200409,000000,37.5664,37.7435,37.1156,37.441,5148433.1197661,0
+SPYG.US,D,20200413,000000,37.2241,37.4311,36.6808,37.3127,2396816.9732791,0
+SPYG.US,D,20200414,000000,38.1355,38.84,37.9584,38.7425,3374791.0117258,0
+SPYG.US,D,20200415,000000,37.9484,38.3703,37.7336,38.0957,4812195.1865734,0
+SPYG.US,D,20200416,000000,38.4181,38.644,37.9684,38.4877,2557938.666953,0
+SPYG.US,D,20200417,000000,39.2221,39.2868,38.6729,39.24,2257324.7672659,0
+SPYG.US,D,20200420,000000,38.7614,39.2122,38.6002,38.6341,3272649.4194524,0
+SPYG.US,D,20200421,000000,38.0957,38.2032,37.1654,37.3525,2785849.2678598,0
+SPYG.US,D,20200422,000000,38.1445,38.6241,37.9784,38.3703,3057750.4799498,0
+SPYG.US,D,20200423,000000,38.5365,39.0062,38.3017,38.3605,2785879.4176893,0
+SPYG.US,D,20200424,000000,38.5664,38.9764,38.2231,38.9276,1532128.9090717,0
+SPYG.US,D,20200427,000000,39.2699,39.4271,39.1534,39.2997,1941905.2913211,0
+SPYG.US,D,20200428,000000,39.7604,39.8102,38.7912,38.84,2869772.3231797,0
+SPYG.US,D,20200429,000000,39.6908,40.2699,39.5157,40.063,1892034.4583972,0
+SPYG.US,D,20200430,000000,40.0142,40.1544,39.6818,39.9853,4201779.7291657,0
+SPYG.US,D,20200501,000000,39.1724,39.5067,38.8012,38.9474,3192493.0828275,0
+SPYG.US,D,20200504,000000,38.6928,39.25,38.5664,39.2221,3027763.4595605,0
+SPYG.US,D,20200505,000000,39.642,40.1226,39.5813,39.6719,4662433.9486431,0
+SPYG.US,D,20200506,000000,39.9564,40.0888,39.6539,39.6908,1301133.9806103,0
+SPYG.US,D,20200507,000000,40.1514,40.4151,40.063,40.2211,1832984.0073946,0
+SPYG.US,D,20200508,000000,40.5635,40.7883,40.4341,40.7495,2152944.0476573,0
+SPYG.US,D,20200511,000000,40.444,41.1814,40.4241,40.9644,2204459.0512816,0
+SPYG.US,D,20200512,000000,41.1018,41.1922,40.1326,40.1326,2408372.3979201,0
+SPYG.US,D,20200513,000000,40.063,40.4151,39.1534,39.5923,2904228.5532906,0
+SPYG.US,D,20200514,000000,39.2221,39.9952,38.9027,39.9853,4042720.2838274,0
+SPYG.US,D,20200515,000000,39.5644,40.2699,39.4669,40.25,1947610.6440509,0
+SPYG.US,D,20200518,000000,41.0818,41.453,40.9544,41.2301,2480322.955958,0
+SPYG.US,D,20200519,000000,41.2012,41.5713,40.9833,40.9833,4571519.1478695,0
+SPYG.US,D,20200520,000000,41.5913,41.8391,41.5375,41.7783,1950362.318487,0
+SPYG.US,D,20200521,000000,41.7385,41.9077,41.2788,41.3933,2359598.0137946,0
+SPYG.US,D,20200522,000000,41.3933,41.5813,41.2202,41.5425,1492411.5337186,0
+SPYG.US,D,20200526,000000,42.4231,42.4231,41.6599,41.7187,1577680.2764271,0
+SPYG.US,D,20200527,000000,41.9037,42.0699,41.049,42.0699,7048845.2107783,0
+SPYG.US,D,20200528,000000,42.0898,42.6957,41.9624,42.0798,1985768.2682261,0
+SPYG.US,D,20200529,000000,42.0998,42.4818,41.7684,42.3455,1781543.3733498,0
+SPYG.US,D,20200601,000000,42.2868,42.6679,42.248,42.5793,2527510.4540591,0
+SPYG.US,D,20200602,000000,42.6987,42.9027,42.3754,42.9027,2952737.6189167,0
+SPYG.US,D,20200603,000000,43.1077,43.4022,42.9863,43.2758,2376843.7162506,0
+SPYG.US,D,20200604,000000,43.1276,43.3475,42.6789,42.9226,1403837.3647061,0
+SPYG.US,D,20200605,000000,43.4709,44.0201,43.3226,43.9107,1811416.8293814,0
+SPYG.US,D,20200608,000000,43.9505,44.244,43.7157,44.2252,3337944.9051323,0
+SPYG.US,D,20200609,000000,43.9903,44.4868,43.9505,44.263,19436643.328717,0
+SPYG.US,D,20200610,000000,44.5475,44.8411,44.2928,44.4998,2925343.4838617,0
+SPYG.US,D,20200611,000000,43.5196,43.7545,42.1296,42.1485,3549497.2135638,0
+SPYG.US,D,20200612,000000,43.256,43.3136,41.8361,42.5893,5126994.5810254,0
+SPYG.US,D,20200615,000000,41.8649,43.1475,41.6699,42.9813,2283413.414705,0
+SPYG.US,D,20200616,000000,44.0878,44.1465,43.1574,43.8719,3320187.6605696,0
+SPYG.US,D,20200617,000000,44.05,44.2252,43.7645,43.8619,2983177.8917424,0
+SPYG.US,D,20200618,000000,43.7445,43.9803,43.6371,43.9107,1209391.0645206,0
+SPYG.US,D,20200619,000000,44.4212,44.4212,43.5296,43.7645,2688254.2698704,0
+SPYG.US,D,20200622,000000,43.7286,44.2689,43.6132,44.249,2278959.2798982,0
+SPYG.US,D,20200623,000000,44.642,44.9375,44.457,44.5346,13811083.127647,0
+SPYG.US,D,20200624,000000,44.3176,44.4958,43.239,43.5047,3209016.1943705,0
+SPYG.US,D,20200625,000000,43.4649,43.9704,43.042,43.9355,3057970.573705,0
+SPYG.US,D,20200626,000000,43.8371,43.8569,42.7773,42.8361,2839767.2128926,0
+SPYG.US,D,20200629,000000,42.9047,43.3754,42.4818,43.3754,2553216.1986639,0
+SPYG.US,D,20200630,000000,43.3754,44.2788,43.3166,44.1027,1807839.0496179,0
+SPYG.US,D,20200701,000000,44.1913,44.7415,44.1226,44.5346,2941371.1332071,0
+SPYG.US,D,20200702,000000,45.0351,45.2022,44.6968,44.7615,1470401.1532123,0
+SPYG.US,D,20200706,000000,45.3505,45.7525,45.3107,45.6739,1426705.0053636,0
+SPYG.US,D,20200707,000000,45.5456,45.9685,45.2122,45.252,1849119.1911319,0
+SPYG.US,D,20200708,000000,45.466,45.7923,45.2222,45.7724,1835561.8178141,0
+SPYG.US,D,20200709,000000,46.0073,46.0559,45.2122,45.8799,2728816.845443,0
+SPYG.US,D,20200710,000000,45.8401,46.1356,45.437,46.1157,3032377.3884635,0
+SPYG.US,D,20200713,000000,46.4988,46.8997,45.262,45.3704,1768777.9355528,0
+SPYG.US,D,20200714,000000,45.1137,45.9485,44.7017,45.8799,3315894.3248533,0
+SPYG.US,D,20200715,000000,46.3594,46.439,45.7425,46.1953,2028390.0771514,0
+SPYG.US,D,20200716,000000,45.8201,46.0171,45.5256,45.9287,1764497.6647626,0
+SPYG.US,D,20200717,000000,46.0958,46.1853,45.7037,46.0361,1146272.3965284,0
+SPYG.US,D,20200720,000000,46.0759,47.0291,45.9287,46.9197,1527397.3958338,0
+SPYG.US,D,20200721,000000,47.2451,47.2451,46.5486,46.6948,2906590.2899323,0
+SPYG.US,D,20200722,000000,46.6848,47.0391,46.5972,46.9993,1439412.1534903,0
+SPYG.US,D,20200723,000000,46.9097,47.0679,45.8361,46.0559,3492461.776164,0
+SPYG.US,D,20200724,000000,45.5754,45.9733,45.2719,45.8003,2500010.7946009,0
+SPYG.US,D,20200727,000000,46.0171,46.3903,45.8997,46.3505,1768824.1652913,0
+SPYG.US,D,20200728,000000,46.262,46.3555,45.8451,45.9087,1685300.0927148,0
+SPYG.US,D,20200729,000000,46.0759,46.5734,46.0559,46.4788,1122081.1783571,0
+SPYG.US,D,20200730,000000,46.0559,46.6122,45.8092,46.5386,2574008.5260597,0
+SPYG.US,D,20200731,000000,47.1675,47.2451,46.4192,47.2162,1598470.5938341,0
+SPYG.US,D,20200803,000000,47.5982,47.8431,47.5386,47.6878,1980894.0457954,0
+SPYG.US,D,20200804,000000,47.5982,47.8431,47.4788,47.8431,2023231.4413294,0
+SPYG.US,D,20200805,000000,48.0093,48.1873,47.9107,48.1287,1284054.1022163,0
+SPYG.US,D,20200806,000000,48.1087,48.7216,47.9993,48.6778,1017920.5525037,0
+SPYG.US,D,20200807,000000,48.5595,48.7018,48.0241,48.3734,1552662.9529284,0
+SPYG.US,D,20200810,000000,48.4709,48.5107,47.8142,48.2849,1128375.4577559,0
+SPYG.US,D,20200811,000000,48.3147,48.4719,47.6282,47.7366,10268022.902674,0
+SPYG.US,D,20200812,000000,48.1087,48.7416,48.1087,48.5894,1583657.9826163,0
+SPYG.US,D,20200813,000000,48.639,49.0222,48.5595,48.6978,1933541.7286266,0
+SPYG.US,D,20200814,000000,48.6978,48.7535,48.451,48.639,1126838.8214473,0
+SPYG.US,D,20200817,000000,48.8948,49.0122,48.8351,48.9346,1195214.6147045,0
+SPYG.US,D,20200818,000000,49.061,49.3277,48.8302,49.2659,1211982.9448606,0
+SPYG.US,D,20200819,000000,49.3455,49.4649,48.9834,49.0321,1485461.9980261,0
+SPYG.US,D,20200820,000000,48.855,49.5515,48.8052,49.4849,984047.21909586,0
+SPYG.US,D,20200821,000000,49.4749,49.8162,49.4053,49.7664,1605491.4841231,0
+SPYG.US,D,20200824,000000,50.3167,50.3555,49.8361,50.1804,2932995.5105808,0
+SPYG.US,D,20200825,000000,50.1804,50.5038,50.0829,50.4739,3323210.683471,0
+SPYG.US,D,20200826,000000,50.7008,51.4501,50.6819,51.4271,1544783.797494,0
+SPYG.US,D,20200827,000000,51.5545,51.7028,51.0341,51.3485,1801955.8128943,0
+SPYG.US,D,20200828,000000,51.5645,51.7227,51.3675,51.6729,985572.80046698,0
+SPYG.US,D,20200831,000000,51.7227,51.9774,51.5445,51.6729,1794786.1834467,0
+SPYG.US,D,20200901,000000,51.9376,52.4291,51.7704,52.4093,6051139.1139389,0
+SPYG.US,D,20200902,000000,52.8888,53.2232,52.2909,53.067,2332255.1334496,0
+SPYG.US,D,20200903,000000,52.5565,52.6252,50.2869,50.7694,5138806.2792168,0
+SPYG.US,D,20200904,000000,50.662,51.064,48.5107,50.0829,5465867.6093137,0
+SPYG.US,D,20200908,000000,48.845,49.455,48.3445,48.3933,3465409.3391761,0
+SPYG.US,D,20200909,000000,49.257,50.063,48.9535,49.649,4391730.6897774,0
+SPYG.US,D,20200910,000000,50.0729,50.2003,48.5008,48.6978,3250177.7465552,0
+SPYG.US,D,20200911,000000,49.0321,49.1675,48.0491,48.5595,4611636.5109603,0
+SPYG.US,D,20200914,000000,49.1873,49.6102,49.0421,49.1873,2158370.0119674,0
+SPYG.US,D,20200915,000000,49.7764,49.9446,49.4451,49.669,2180081.9091619,0
+SPYG.US,D,20200916,000000,49.8759,49.8858,49.0809,49.1177,1291015.6978407,0
+SPYG.US,D,20200917,000000,48.2172,48.8848,48.0889,48.5694,2023605.2992148,0
+SPYG.US,D,20200918,000000,48.7754,48.7754,47.4003,47.9107,3995740.8195496,0
+SPYG.US,D,20200921,000000,47.1505,47.7117,46.6868,47.7018,2912904.6692173,0
+SPYG.US,D,20200922,000000,48.0839,48.5754,47.6022,48.4769,8966002.5170774,0
+SPYG.US,D,20200923,000000,48.5456,48.5654,47.1007,47.2192,2117586.3376454,0
+SPYG.US,D,20200924,000000,46.9227,47.9157,46.8431,47.3844,3332213.4225503,0
+SPYG.US,D,20200925,000000,47.3844,48.4391,47.1307,48.3007,2166845.1290309,0
+SPYG.US,D,20200928,000000,49.0192,49.1655,48.7704,49.1356,2029115.6830474,0
+SPYG.US,D,20200929,000000,49.1257,49.2739,48.862,48.9704,1588567.3798481,0
+SPYG.US,D,20200930,000000,48.9993,49.7954,48.9993,49.3037,2314971.2412097,0
+SPYG.US,D,20201001,000000,49.7954,49.9346,49.4699,49.7565,3145230.2101527,0
+SPYG.US,D,20201002,000000,48.8321,49.4232,48.6948,48.9505,3433911.8123304,0
+SPYG.US,D,20201005,000000,49.2639,49.8948,49.2551,49.855,1728220.3849518,0
+SPYG.US,D,20201006,000000,49.8052,50.0888,48.9376,48.9993,3139017.3352935,0
+SPYG.US,D,20201007,000000,49.5306,50.0033,49.5028,49.9147,2698505.2118896,0
+SPYG.US,D,20201008,000000,50.2491,50.2491,50.0082,50.2301,1233363.193931,0
+SPYG.US,D,20201009,000000,50.4849,50.8968,50.4501,50.877,1241271.4942006,0
+SPYG.US,D,20201012,000000,51.5077,52.3645,51.3505,52.0013,1269059.5870274,0
+SPYG.US,D,20201013,000000,52.1276,52.1923,51.6162,51.7934,1535441.370336,0
+SPYG.US,D,20201014,000000,51.9516,52.1078,51.2043,51.458,1449077.1838235,0
+SPYG.US,D,20201015,000000,50.7416,51.3505,50.6242,51.2521,2205724.3391249,0
+SPYG.US,D,20201016,000000,51.4779,51.7834,51.066,51.0859,2331223.0042875,0
+SPYG.US,D,20201019,000000,51.3605,51.5177,50.1107,50.2679,2475061.8107158,0
+SPYG.US,D,20201020,000000,50.4948,51.0262,50.2769,50.4849,2784366.9012443,0
+SPYG.US,D,20201021,000000,50.5147,50.9266,50.3337,50.4053,1842050.0611157,0
+SPYG.US,D,20201022,000000,50.4649,50.5844,49.9008,50.4451,1984259.7717585,0
+SPYG.US,D,20201023,000000,50.6341,50.663,50.2202,50.663,1302486.702959,0
+SPYG.US,D,20201026,000000,50.1804,50.4749,49.1555,49.7565,2212249.7672162,0
+SPYG.US,D,20201027,000000,49.9048,50.0729,49.658,49.8948,1059085.1196713,0
+SPYG.US,D,20201028,000000,49.0192,49.0192,47.9257,48.0142,2933132.1898077,0
+SPYG.US,D,20201029,000000,48.2033,49.1953,47.9645,48.665,3152631.9932871,0
+SPYG.US,D,20201030,000000,48.3893,48.5754,47.2968,47.8092,3301666.6203272,0
+SPYG.US,D,20201102,000000,48.2819,48.6749,47.6798,48.1337,5847749.3693388,0
+SPYG.US,D,20201103,000000,48.5754,49.3326,48.4291,48.9993,1899751.8097469,0
+SPYG.US,D,20201104,000000,50.1018,51.1844,49.9535,50.7118,4472151.3399074,0
+SPYG.US,D,20201105,000000,51.7834,52.1068,51.5774,51.863,3735368.9022484,0
+SPYG.US,D,20201106,000000,51.7834,52.0908,51.2431,51.9216,2609044.6378908,0
+SPYG.US,D,20201109,000000,53.2879,53.2879,51.5973,51.666,4543581.3108897,0
+SPYG.US,D,20201110,000000,51.3107,51.4978,50.6192,51.0958,3003471.7419577,0
+SPYG.US,D,20201111,000000,51.4779,51.9316,51.4003,51.843,2004712.4110756,0
+SPYG.US,D,20201112,000000,51.7934,51.9714,51.1933,51.4391,4880013.2079855,0
+SPYG.US,D,20201113,000000,51.7436,52.068,51.4201,51.9614,1461518.0084565,0
+SPYG.US,D,20201116,000000,52.256,52.4381,52.0102,52.4143,1589100.0268354,0
+SPYG.US,D,20201117,000000,52.2272,52.3645,51.9316,52.1575,1509821.050248,0
+SPYG.US,D,20201118,000000,52.1675,52.2361,51.5575,51.5575,3908138.4800403,0
+SPYG.US,D,20201119,000000,51.4978,51.9316,51.3307,51.843,1133937.0962985,0
+SPYG.US,D,20201120,000000,51.8818,51.8818,51.4391,51.4491,827546.48928516,0
+SPYG.US,D,20201123,000000,51.656,51.867,51.1157,51.4978,14138632.884981,0
+SPYG.US,D,20201124,000000,51.7734,52.2461,51.5297,52.1276,2214174.3313306,0
+SPYG.US,D,20201125,000000,52.2272,52.3247,52.058,52.2361,2475216.5798403,0
+SPYG.US,D,20201127,000000,52.4919,52.6003,52.3436,52.4719,480539.03700623,0
+SPYG.US,D,20201130,000000,52.4143,52.5017,51.8212,52.4431,1533545.9510567,0
+SPYG.US,D,20201201,000000,52.8849,53.3476,52.7575,53.0928,3080119.6434268,0
+SPYG.US,D,20201202,000000,52.9048,53.0928,52.6401,53.0242,1498080.7066529,0
+SPYG.US,D,20201203,000000,53.063,53.2839,52.8262,52.9446,1703715.6085542,0
+SPYG.US,D,20201204,000000,53.053,53.3177,52.9844,53.2978,1064015.6217838,0
+SPYG.US,D,20201207,000000,53.268,53.4511,53.1625,53.3575,2004732.5109618,0
+SPYG.US,D,20201208,000000,53.25,53.5357,53.053,53.4561,1319077.1491213,0
+SPYG.US,D,20201209,000000,53.5157,53.5337,52.5465,52.7187,3183697.3725772,0
+SPYG.US,D,20201210,000000,52.4619,52.9346,52.3147,52.7277,1483710.2929339,0
+SPYG.US,D,20201211,000000,52.4719,52.7575,52.2461,52.7575,1198875.8089963,0
+SPYG.US,D,20201214,000000,53.0142,53.3376,52.7187,52.7277,1993993.1417052,0
+SPYG.US,D,20201215,000000,53.1326,53.4361,52.8888,53.4162,2856479.2633671,0
+SPYG.US,D,20201216,000000,53.5157,53.8013,53.3476,53.6541,922296.34836714,0
+SPYG.US,D,20201217,000000,53.9575,54.0868,53.8103,53.9974,1431762.1367598,0
+SPYG.US,D,20201218,000000,54.0868,54.0958,53.4809,53.8789,2237924.3569972,0
+SPYG.US,D,20201221,000000,53.2869,53.7705,52.7545,53.7127,1941241.9950727,0
+SPYG.US,D,20201222,000000,53.8401,53.9684,53.4649,53.859,1329257.7415385,0
+SPYG.US,D,20201223,000000,53.9276,53.9674,53.5745,53.5745,1334418.3873492,0
+SPYG.US,D,20201224,000000,53.6829,53.9674,53.6729,53.869,519103.68387937,0
+SPYG.US,D,20201228,000000,54.3237,54.6163,54.077,54.5197,997235.7594997,0
+SPYG.US,D,20201229,000000,54.7774,54.8461,54.3237,54.4023,1061766.4445054,0
+SPYG.US,D,20201230,000000,54.5993,54.6789,54.3038,54.3426,1013469.4326799,0
+SPYG.US,D,20201231,000000,54.3824,54.6291,54.1615,54.5297,914497.59247796,0
+SPYG.US,D,20210104,000000,54.7675,54.7874,53.061,53.7515,3389939.291045,0
+SPYG.US,D,20210105,000000,53.5445,54.1664,53.5247,54.077,1254819.8225694,0
+SPYG.US,D,20210106,000000,53.3854,54.263,53.1993,53.6143,2389491.5697125,0
+SPYG.US,D,20210107,000000,54.0372,54.8909,54.0072,54.7475,1681124.3413334,0
+SPYG.US,D,20210108,000000,55.053,55.3595,54.6591,55.3296,1580722.3942204,0
+SPYG.US,D,20210111,000000,54.7973,55.053,54.5396,54.6391,1378033.1306582,0
+SPYG.US,D,20210112,000000,54.6291,54.7475,54.0262,54.4321,1797058.4755943,0
+SPYG.US,D,20210113,000000,54.4123,54.863,54.3625,54.7087,1905184.8090171,0
+SPYG.US,D,20210114,000000,54.7973,54.8461,54.1068,54.1664,1211773.9060429,0
+SPYG.US,D,20210115,000000,54.1266,54.3237,53.6929,53.8789,1672580.8846563,0
+SPYG.US,D,20210119,000000,54.274,54.5893,54.0382,54.5097,2210435.7524765,0
+SPYG.US,D,20210120,000000,55.072,55.9317,55.0431,55.7725,1212336.7028597,0
+SPYG.US,D,20210121,000000,55.9904,56.2362,55.8421,56.0988,1688520.094502,0
+SPYG.US,D,20210122,000000,55.9904,56.2948,55.9267,56.1078,1186007.8617791,0
+SPYG.US,D,20210125,000000,56.6222,56.8252,55.458,56.5625,1894003.2422616,0
+SPYG.US,D,20210126,000000,56.6699,56.7685,56.4242,56.5923,2848456.3937455,0
+SPYG.US,D,20210127,000000,56.1964,56.2062,54.6779,55.1316,2557226.1259832,0
+SPYG.US,D,20210128,000000,55.26,56.2162,55.2302,55.4083,1934526.6230558,0
+SPYG.US,D,20210129,000000,55.1217,55.2102,53.9276,54.2839,2179028.6751192,0
+SPYG.US,D,20210201,000000,54.8361,55.6351,54.5087,55.468,2113982.4280295,0
+SPYG.US,D,20210202,000000,56.0103,56.5138,55.9904,56.2848,1783663.9113557,0
+SPYG.US,D,20210203,000000,56.6521,56.6989,56.1178,56.1576,1509599.9514985,0
+SPYG.US,D,20210204,000000,56.4242,56.7087,56.1874,56.7087,1209504.6288783,0
+SPYG.US,D,20210205,000000,56.9367,57.0262,56.6222,56.8969,1011692.6027299,0
+SPYG.US,D,20210208,000000,57.1446,57.1834,56.8183,57.1546,951205.00985585,0
+SPYG.US,D,20210209,000000,57.0163,57.3108,57.0063,57.0958,873561.15901997,0
+SPYG.US,D,20210210,000000,57.4202,57.4302,56.5536,56.9765,1380930.5292702,0
+SPYG.US,D,20210211,000000,57.2122,57.3108,56.8183,57.1744,1046937.7533785,0
+SPYG.US,D,20210212,000000,57.0361,57.5088,56.9466,57.4988,803328.13626744,0
+SPYG.US,D,20210216,000000,57.6481,57.7247,57.1645,57.3108,1141262.499865,0
+SPYG.US,D,20210217,000000,56.9068,57.1934,56.6292,57.1645,1060452.9169349,0
+SPYG.US,D,20210218,000000,56.661,57.0163,56.3396,56.8969,1297330.0771257,0
+SPYG.US,D,20210219,000000,57.1058,57.1058,56.474,56.5436,2152544.0599197,0
+SPYG.US,D,20210222,000000,55.9117,56.0202,55.3884,55.4182,1423013.6612423,0
+SPYG.US,D,20210223,000000,54.6193,55.5854,53.8202,55.2998,2533922.3177928,0
+SPYG.US,D,20210224,000000,55.072,55.8232,54.5893,55.7625,1265493.8671956,0
+SPYG.US,D,20210225,000000,55.4282,55.7377,53.8789,54.1366,2637141.2639724,0
+SPYG.US,D,20210226,000000,54.5795,55.0381,53.8501,54.264,1989256.6034957,0
+SPYG.US,D,20210301,000000,55.0232,55.7535,54.8501,55.6739,1378026.0956981,0
+SPYG.US,D,20210302,000000,55.7725,55.7725,54.9346,54.9545,1967039.1941603,0
+SPYG.US,D,20210303,000000,54.8063,54.9267,53.5943,53.6143,2012717.1907994,0
+SPYG.US,D,20210304,000000,53.5445,54.0272,52.1535,52.7744,3353897.1799041,0
+SPYG.US,D,20210305,000000,53.3068,53.7705,51.8818,53.6241,9547261.0794004,0
+SPYG.US,D,20210308,000000,53.6531,53.9874,52.4989,52.4989,1978803.657619,0
+SPYG.US,D,20210309,000000,53.5943,54.465,53.5843,54.0968,2196492.4613416,0
+SPYG.US,D,20210310,000000,54.6491,54.7426,54.0272,54.1068,1856163.19629,0
+SPYG.US,D,20210311,000000,54.8262,55.4282,54.7277,55.1814,1108366.0209319,0
+SPYG.US,D,20210312,000000,54.5893,54.8461,54.2342,54.8461,1009809.2433823,0
+SPYG.US,D,20210315,000000,54.856,55.3197,54.5993,55.27,1075447.4321239,0
+SPYG.US,D,20210316,000000,55.5953,56.0202,55.3098,55.5366,1082171.8490897,0
+SPYG.US,D,20210317,000000,55.0819,55.8869,54.8162,55.5854,1756783.328396,0
+SPYG.US,D,20210318,000000,54.8859,55.0918,54.2342,54.2938,1487391.5871121,0
+SPYG.US,D,20210319,000000,54.3525,54.6659,53.9774,54.461,1357618.6811251,0
+SPYG.US,D,20210322,000000,54.6591,55.5088,54.6491,55.2421,1454782.5365533,0
+SPYG.US,D,20210323,000000,55.3516,55.7217,54.9605,55.073,2231171.8001906,0
+SPYG.US,D,20210324,000000,55.3018,55.3316,54.461,54.4699,1539856.3103645,0
+SPYG.US,D,20210325,000000,54.2441,54.5893,53.7983,54.4421,3267531.9883972,0
+SPYG.US,D,20210326,000000,54.4799,55.3516,54.4123,55.3217,1458563.3251687,0
+SPYG.US,D,20210329,000000,55.1824,55.5197,54.8272,55.3714,1725706.8941685,0
+SPYG.US,D,20210330,000000,55.0829,55.1625,54.7485,55.073,1273553.9216069,0
+SPYG.US,D,20210331,000000,55.3018,56.0381,55.3018,55.7357,1957772.141576,0
+SPYG.US,D,20210401,000000,56.3286,56.5914,56.2402,56.5864,1205782.1299333,0
+SPYG.US,D,20210405,000000,56.9914,57.7824,56.9814,57.6939,2476147.2045766,0
+SPYG.US,D,20210406,000000,57.664,57.9147,57.5178,57.5944,1166925.0297142,0
+SPYG.US,D,20210407,000000,57.6043,57.9297,57.4998,57.8301,930686.04091391,0
+SPYG.US,D,20210408,000000,58.267,58.4044,58.1974,58.3944,1132584.3739496,0
+SPYG.US,D,20210409,000000,58.265,58.9277,58.1924,58.9177,1248872.2662096,0
+SPYG.US,D,20210412,000000,58.7904,58.9825,58.5824,58.9078,1020291.3340943,0
+SPYG.US,D,20210413,000000,59.0561,59.5506,59.0561,59.452,908230.44792578,0
+SPYG.US,D,20210414,000000,59.4908,59.4908,58.7506,58.8401,1355486.0831874,0
+SPYG.US,D,20210415,000000,59.3138,59.8381,59.3138,59.7784,3769596.9986497,0
+SPYG.US,D,20210416,000000,59.9367,59.9655,59.5994,59.9068,1422756.3826975,0
+SPYG.US,D,20210419,000000,59.6889,59.8581,59.2352,59.5108,1290855.9037445,0
+SPYG.US,D,20210420,000000,59.3924,59.6392,58.8491,59.1555,1711452.0547958,0
+SPYG.US,D,20210421,000000,59.0163,59.6132,58.8889,59.6093,1069509.9257072,0
+SPYG.US,D,20210422,000000,59.5208,59.7287,58.7755,58.9963,1462632.5471526,0
+SPYG.US,D,20210423,000000,59.0959,59.9953,59.0959,59.7586,2713310.7881473,0
+SPYG.US,D,20210426,000000,59.8869,60.0939,59.7287,60.0451,1051031.095226,0
+SPYG.US,D,20210427,000000,60.0839,60.1525,59.7237,59.8769,1294962.310518,0
+SPYG.US,D,20210428,000000,59.9456,60.0939,59.7198,59.7486,1159030.7993651,0
+SPYG.US,D,20210429,000000,60.3516,60.3715,59.452,59.9953,2010781.5717475,0
+SPYG.US,D,20210430,000000,59.5994,59.9167,59.462,59.5406,1629558.0829992,0
+SPYG.US,D,20210503,000000,59.7983,59.9367,59.3436,59.4222,1850837.7314115,0
+SPYG.US,D,20210504,000000,59.0063,59.0561,57.9695,58.6123,1836438.1728574,0
+SPYG.US,D,20210505,000000,58.9575,58.9575,58.3944,58.4928,1155536.4341296,0
+SPYG.US,D,20210506,000000,58.483,58.9476,58.1177,58.9377,2333852.0694171,0
+SPYG.US,D,20210507,000000,59.3237,59.659,59.1357,59.3536,1161737.2490571,0
+SPYG.US,D,20210510,000000,59.2153,59.2451,58.1874,58.1874,2013626.710655,0
+SPYG.US,D,20210511,000000,57.267,58.0491,57.1307,57.9397,4165305.4704691,0
+SPYG.US,D,20210512,000000,57.1994,57.4849,56.3684,56.4978,2311851.738854,0
+SPYG.US,D,20210513,000000,56.9317,57.456,56.6989,57.0809,2137697.2788951,0
+SPYG.US,D,20210514,000000,57.6143,58.2471,57.5645,58.0979,1132057.7569283,0
+SPYG.US,D,20210517,000000,57.8999,57.9595,57.4212,57.8301,1494361.2226909,0
+SPYG.US,D,20210518,000000,57.9495,58.0511,57.3566,57.3864,1261104.0520249,0
+SPYG.US,D,20210519,000000,56.5665,57.4262,56.5177,57.4162,2362770.780849,0
+SPYG.US,D,20210520,000000,57.6441,58.479,57.6242,58.3148,1385626.867707,0
+SPYG.US,D,20210521,000000,58.6023,58.6322,58.0093,58.0292,1174523.7917346,0
+SPYG.US,D,20210524,000000,58.4432,59.0759,58.3844,58.8789,1095448.8289933,0
+SPYG.US,D,20210525,000000,59.1157,59.2451,58.8401,58.9874,1039535.970244,0
+SPYG.US,D,20210526,000000,59.0759,59.1705,58.9377,59.0759,1241862.4308581,0
+SPYG.US,D,20210527,000000,59.0959,59.2352,58.8789,58.8789,1060810.6949112,0
+SPYG.US,D,20210528,000000,59.1555,59.3337,58.9963,59.0262,2919951.6893584,0
+SPYG.US,D,20210601,000000,59.2839,59.3138,58.662,58.7605,1407928.6965649,0
+SPYG.US,D,20210602,000000,58.8401,59.0123,58.6123,58.8302,3320531.3686256,0
+SPYG.US,D,20210603,000000,58.463,58.662,58.0779,58.4044,1267080.75322,0
+SPYG.US,D,20210604,000000,58.7108,59.2551,58.7008,59.2153,1084320.5269365,0
+SPYG.US,D,20210607,000000,59.1357,59.3138,59.0163,59.3038,1097298.018534,0
+SPYG.US,D,20210608,000000,59.5704,59.6889,59.1009,59.3635,961052.94915457,0
+SPYG.US,D,20210609,000000,59.5704,59.6988,59.3616,59.3834,1005161.1446727,0
+SPYG.US,D,20210610,000000,59.5108,59.9367,59.4461,59.9367,1873370.7089619,0
+SPYG.US,D,20210611,000000,59.9953,60.0641,59.8083,60.0451,1106289.7026759,0
+SPYG.US,D,20210614,000000,60.1137,60.5784,59.9367,60.5784,993370.55136185,0
+SPYG.US,D,20210615,000000,60.5685,60.5685,60.1973,60.2819,793572.65644575,0
+SPYG.US,D,20210616,000000,60.4014,60.5088,59.5506,60.0651,1306157.947194,0
+SPYG.US,D,20210617,000000,59.9068,60.8571,59.9068,60.6869,1435763.0191302,0
+SPYG.US,D,20210618,000000,60.4113,60.5536,60.1337,60.2123,1659583.2931725,0
+SPYG.US,D,20210621,000000,60.3217,60.8163,59.9904,60.7566,1483488.1891902,0
+SPYG.US,D,20210622,000000,60.7964,61.4103,60.7277,61.3307,8316550.0654683,0
+SPYG.US,D,20210623,000000,61.3506,61.5198,61.2621,61.3407,3726372.193135,0
+SPYG.US,D,20210624,000000,61.7178,61.866,61.5496,61.6292,968310.01310763,0
+SPYG.US,D,20210625,000000,61.7675,61.7874,61.5028,61.6392,988858.12688472,0
+SPYG.US,D,20210628,000000,61.8362,62.2531,61.7974,62.2331,2266306.4014646,0
+SPYG.US,D,20210629,000000,62.2531,62.465,62.1437,62.4302,11929809.143387,0
+SPYG.US,D,20210630,000000,62.3715,62.479,62.2681,62.3417,2283562.1538637,0
+SPYG.US,D,20210701,000000,62.3417,62.6073,62.2431,62.5984,1892348.0166237,0
+SPYG.US,D,20210702,000000,62.8959,63.4163,62.8472,63.3715,982003.06065791,0
+SPYG.US,D,20210706,000000,63.4999,63.7268,63.1227,63.7168,1395731.0805563,0
+SPYG.US,D,20210707,000000,64.0551,64.0939,63.6083,64.0153,2133523.5375023,0
+SPYG.US,D,20210708,000000,63.0929,63.7287,62.9008,63.5884,7548215.8312706,0
+SPYG.US,D,20210709,000000,63.5884,64.0402,63.5227,64.0054,1749501.139585,0
+SPYG.US,D,20210712,000000,64.2023,64.2511,63.9954,64.2213,825190.78260935,0
+SPYG.US,D,20210713,000000,64.1237,64.6491,64.0551,64.1924,1272060.5000538,0
+SPYG.US,D,20210714,000000,64.5994,64.668,64.1924,64.3805,1246565.8042553,0
+SPYG.US,D,20210715,000000,64.3307,64.3487,63.677,64.0054,1333310.8836133,0
+SPYG.US,D,20210716,000000,64.1337,64.271,63.5098,63.5496,1682065.0160129,0
+SPYG.US,D,20210719,000000,62.867,63.0242,62.4163,62.857,3652432.7513465,0
+SPYG.US,D,20210720,000000,63.073,63.9058,62.7874,63.6282,2153745.0281268,0
+SPYG.US,D,20210721,000000,63.7168,64.0451,63.6183,64.0451,1109848.3875475,0
+SPYG.US,D,20210722,000000,64.1735,64.5596,64.1735,64.5496,1032299.0061773,0
+SPYG.US,D,20210723,000000,64.9048,65.5089,64.7576,65.4491,1296860.7447803,0
+SPYG.US,D,20210726,000000,65.3705,65.5585,65.2133,65.5187,2326818.1142021,0
+SPYG.US,D,20210727,000000,65.4691,65.4691,64.2909,64.9248,1786534.1751212,0
+SPYG.US,D,20210728,000000,65.0442,65.2829,64.5994,64.9944,1666647.3982169,0
+SPYG.US,D,20210729,000000,64.9446,65.3019,64.9248,65.1238,894901.20831776,0
+SPYG.US,D,20210730,000000,64.4899,64.8452,64.4501,64.7178,1028582.5371981,0
+SPYG.US,D,20210802,000000,65.084,65.084,64.5795,64.6491,1906441.0519117,0
+SPYG.US,D,20210803,000000,64.7864,65.1337,64.3705,65.1138,1219220.9139217,0
+SPYG.US,D,20210804,000000,65.0939,65.3506,64.9366,65.1536,2128901.5686448,0
+SPYG.US,D,20210805,000000,65.3217,65.5287,65.1436,65.5187,2571607.5946397,0
+SPYG.US,D,20210806,000000,65.3805,65.5187,65.1685,65.3506,831881.02976841,0
+SPYG.US,D,20210809,000000,65.4391,65.5187,65.2034,65.3417,1148543.6836816,0
+SPYG.US,D,20210810,000000,65.4591,65.4889,64.9396,65.064,2122909.7925352,0
+SPYG.US,D,20210811,000000,65.2631,65.3805,64.8452,65.0342,1360812.5530602,0
+SPYG.US,D,20210812,000000,64.9944,65.4293,64.8551,65.3895,832540.30603945,0
+SPYG.US,D,20210813,000000,65.4789,65.6481,65.3944,65.6481,892030.94455236,0
+SPYG.US,D,20210816,000000,65.4789,65.9258,64.9646,65.9258,1231523.0493391,0
+SPYG.US,D,20210817,000000,65.4789,65.5735,64.9436,65.3417,8235883.191731,0
+SPYG.US,D,20210818,000000,65.2551,65.5437,64.6342,64.679,1853569.3059614,0
+SPYG.US,D,20210819,000000,64.3009,65.3217,64.2481,65.064,1654142.2539477,0
+SPYG.US,D,20210820,000000,65.2919,65.8123,65.1735,65.7377,1149915.5009224,0
+SPYG.US,D,20210823,000000,65.9546,66.5974,65.9258,66.4711,860493.217934,0
+SPYG.US,D,20210824,000000,66.5974,66.6571,66.4313,66.4999,909020.37345785,0
+SPYG.US,D,20210825,000000,66.6073,66.6571,66.4083,66.5287,1201615.4235007,0
+SPYG.US,D,20210826,000000,66.4809,66.5675,66.1526,66.2123,1777667.1102745,0
+SPYG.US,D,20210827,000000,66.3218,66.876,66.2422,66.7865,2479387.3062502,0
+SPYG.US,D,20210830,000000,66.9854,67.6641,66.9656,67.5497,1257605.6668123,0
+SPYG.US,D,20210831,000000,67.6193,67.6293,67.2959,67.4004,1426682.8954886,0
+SPYG.US,D,20210901,000000,67.6093,67.8452,67.5227,67.5595,1468815.2721822,0
+SPYG.US,D,20210902,000000,67.7954,67.9049,67.3805,67.5795,1001813.5086073,0
+SPYG.US,D,20210903,000000,67.4899,67.8302,67.3208,67.7655,1150507.4425744,0
+SPYG.US,D,20210907,000000,67.7855,67.8651,67.4631,67.7655,1996163.9294269,0
+SPYG.US,D,20210908,000000,67.7357,67.7457,67.2412,67.6193,6377833.6211106,0
+SPYG.US,D,20210909,000000,67.6293,67.8153,67.2014,67.2412,2918282.3938002,0
+SPYG.US,D,20210910,000000,67.5397,67.6591,66.6372,66.6869,2095701.5814285,0
+SPYG.US,D,20210913,000000,67.1228,67.2114,66.2223,66.6073,1528088.831923,0
+SPYG.US,D,20210914,000000,66.866,66.9606,66.3218,66.4711,1452515.2693772,0
+SPYG.US,D,20210915,000000,66.5875,67.065,66.2332,66.9755,1245157.8072191,0
+SPYG.US,D,20210916,000000,66.8163,67.0522,66.3845,66.9755,934837.67243172,0
+SPYG.US,D,20210917,000000,66.8959,66.8959,66.1028,66.1924,1622476.8930513,0
+SPYG.US,D,20210920,000000,65.2213,65.4879,64.1606,64.9824,2437601.6525955,0
+SPYG.US,D,20210921,000000,65.3595,65.5477,64.8929,65.072,3001140.1551455,0
+SPYG.US,D,20210922,000000,65.271,65.8561,65.0372,65.6372,1453474.0339543,0
+SPYG.US,D,20210923,000000,65.8959,66.4809,65.7864,66.272,1341249.3337124,0
+SPYG.US,D,20210924,000000,65.9158,66.4611,65.886,66.3914,988808.88216326,0
+SPYG.US,D,20210927,000000,65.9058,65.9726,65.4979,65.7864,1986420.509537,0
+SPYG.US,D,20210928,000000,65.0521,65.1118,63.877,63.9914,13092516.211958,0
+SPYG.US,D,20210929,000000,64.2879,64.6063,63.9218,64.0014,2010518.2632368,0
+SPYG.US,D,20210930,000000,64.2979,64.5367,63.476,63.4859,3432811.3435549,0
+SPYG.US,D,20211001,000000,63.6929,64.3377,63.0541,64.1506,4674583.3249246,0
+SPYG.US,D,20211004,000000,63.882,63.9416,62.4053,62.861,4314045.6341746,0
+SPYG.US,D,20211005,000000,63.1178,64.081,63.0093,63.6929,9104298.779855,0
+SPYG.US,D,20211006,000000,63.1078,64.1407,62.9158,64.0909,3935442.165607,0
+SPYG.US,D,20211007,000000,64.6461,65.1397,64.5864,64.6859,1439752.8465632,0
+SPYG.US,D,20211008,000000,64.8929,64.9228,64.3725,64.4671,1004971.200747,0
+SPYG.US,D,20211011,000000,64.2581,64.8531,64.0412,64.0611,1323634.7983426,0
+SPYG.US,D,20211012,000000,64.2879,64.3575,63.7774,63.882,1942954.5053866,0
+SPYG.US,D,20211013,000000,64.2093,64.4173,63.8322,64.2979,1655113.0784566,0
+SPYG.US,D,20211014,000000,64.9328,65.5177,64.8531,65.4879,1518387.6217943,0
+SPYG.US,D,20211015,000000,65.7466,66.0034,65.5875,65.9934,1402575.0918456,0
+SPYG.US,D,20211018,000000,65.7367,66.5983,65.677,66.5785,1345328.6056395,0
+SPYG.US,D,20211019,000000,66.8173,67.0959,66.7227,67.066,1403483.6067069,0
+SPYG.US,D,20211020,000000,67.2232,67.273,66.7924,67.0362,1203434.463212,0
+SPYG.US,D,20211021,000000,66.9168,67.5119,66.867,67.482,900837.70974011,0
+SPYG.US,D,20211022,000000,67.3327,67.5217,66.867,67.1834,1053651.1154068,0
+SPYG.US,D,20211025,000000,67.3825,67.8183,67.0262,67.7188,1185356.6254627,0
+SPYG.US,D,20211026,000000,68.087,68.3934,67.7487,67.8681,4816121.6993644,0
+SPYG.US,D,20211027,000000,68.0372,68.679,68.0074,68.0969,1767116.6799491,0
+SPYG.US,D,20211028,000000,68.4531,68.8889,68.3536,68.879,1557083.9229228,0
+SPYG.US,D,20211029,000000,68.3038,69.297,68.266,69.2572,2667144.3642708,0
+SPYG.US,D,20211101,000000,69.3666,69.4312,68.8701,69.2074,4037807.8716127,0
+SPYG.US,D,20211102,000000,69.1974,69.6531,69.1676,69.5337,3454475.0010223,0
+SPYG.US,D,20211103,000000,69.5735,70.0989,69.272,70.0591,1770365.8265715,0
+SPYG.US,D,20211104,000000,70.268,70.9675,70.1686,70.9029,2218923.9344662,0
+SPYG.US,D,20211105,000000,71.1218,71.2542,70.6153,70.9029,2509842.6539906,0
+SPYG.US,D,20211108,000000,70.9825,71.1218,70.8083,70.9227,1941293.2497829,0
+SPYG.US,D,20211109,000000,71.1019,71.1417,70.3476,70.5765,1770359.7966056,0
+SPYG.US,D,20211110,000000,70.1288,70.5168,69.3268,69.6731,2476390.413201,0
+SPYG.US,D,20211111,000000,70.1387,70.1586,69.7925,69.8323,1423099.0857591,0
+SPYG.US,D,20211112,000000,70.0691,70.7039,69.8223,70.6342,1069696.8546499,0
+SPYG.US,D,20211115,000000,70.8431,70.9317,70.3228,70.5964,1665563.0093504,0
+SPYG.US,D,20211116,000000,70.4969,71.3148,70.4969,71.2094,1243084.503946,0
+SPYG.US,D,20211117,000000,71.2392,71.478,70.9825,71.1616,6185580.2185219,0
+SPYG.US,D,20211118,000000,71.5078,71.8939,71.1666,71.8243,1410760.7705464,0
+SPYG.US,D,20211119,000000,72.0731,72.4492,71.9237,72.1527,1754609.5256912,0
+SPYG.US,D,20211122,000000,72.4492,72.9169,71.3786,71.4184,1982663.8407852,0
+SPYG.US,D,20211123,000000,71.2094,71.5427,70.4173,71.1815,3006655.5639496,0
+SPYG.US,D,20211124,000000,70.8033,71.478,70.4173,71.4582,2041636.9072256,0
+SPYG.US,D,20211126,000000,70.7835,71.1815,69.7625,70.0213,2039966.606673,0
+SPYG.US,D,20211129,000000,70.7437,71.5576,70.684,71.3288,2686542.7645508,0
+SPYG.US,D,20211130,000000,71.0919,71.5676,70.0989,70.288,6729406.7625654,0
+SPYG.US,D,20211201,000000,71.1119,71.4582,69.1874,69.2372,3870940.6254364,0
+SPYG.US,D,20211202,000000,69.0382,70.1536,68.8889,69.8919,4716980.0151232,0
+SPYG.US,D,20211203,000000,70.1686,70.3766,68.1436,68.9188,5287139.4202245,0
+SPYG.US,D,20211206,000000,69.1576,69.7675,68.5029,69.5735,3364226.5114799,0
+SPYG.US,D,20211207,000000,70.7039,71.497,70.6641,71.4382,2444932.0811335,0
+SPYG.US,D,20211208,000000,71.5676,71.8939,71.2591,71.8641,1954165.2169773,0
+SPYG.US,D,20211209,000000,71.7069,71.9635,71.082,71.1218,2725497.3492184,0
+SPYG.US,D,20211210,000000,71.5676,71.9189,71.1417,71.9039,1720724.1323516,0
+SPYG.US,D,20211213,000000,71.9039,71.9337,71.0223,71.082,1923676.7044244,0
+SPYG.US,D,20211214,000000,70.3278,70.7039,69.4939,70.2482,2449422.3957357,0
+SPYG.US,D,20211215,000000,70.2282,71.8044,69.6631,71.7566,3165833.598617,0
+SPYG.US,D,20211216,000000,71.9835,72.0681,69.9507,70.2482,2394380.8670581,0
+SPYG.US,D,20211217,000000,69.6432,70.4571,69.2472,69.7427,3133285.8527116,0
+SPYG.US,D,20211220,000000,68.8879,69.0372,68.3367,68.9277,2365823.9535798,0
+SPYG.US,D,20211221,000000,69.5238,70.3238,68.7795,70.2591,4961214.7386986,0
+SPYG.US,D,20211222,000000,70.279,71.272,70.2193,71.2522,2113480.935866,0
+SPYG.US,D,20211223,000000,71.3616,71.9577,71.292,71.7397,1441247.2731106,0
+SPYG.US,D,20211227,000000,71.9975,72.9905,71.9675,72.9905,1228547.2611706,0
+SPYG.US,D,20211228,000000,73.1397,73.1497,72.5437,72.6631,1631030.3996715,0
+SPYG.US,D,20211229,000000,72.7328,72.9218,72.3358,72.693,1740397.9010742,0
+SPYG.US,D,20211230,000000,72.693,72.9705,72.2959,72.3556,1381685.2800012,0
+SPYG.US,D,20211231,000000,72.3258,72.474,71.9875,71.9875,1191843.8637699,0
+SPYG.US,D,20220103,000000,72.3756,72.673,71.8879,72.5437,3789699.899945,0
+SPYG.US,D,20220104,000000,72.7029,72.7029,71.3716,71.9477,3921316.970501,0
+SPYG.US,D,20220105,000000,71.5805,71.6203,69.6133,69.6631,3007139.9712097,0
+SPYG.US,D,20220106,000000,69.3556,69.9616,68.8491,69.4352,2934742.1907013,0
+SPYG.US,D,20220107,000000,69.474,69.7129,68.5009,68.7596,2010517.2582426,0
+SPYG.US,D,20220110,000000,67.8949,68.8879,66.9416,68.8491,4207603.6712247,0
+SPYG.US,D,20220111,000000,68.7197,69.5885,68.2232,69.5636,12655766.787272,0
+SPYG.US,D,20220112,000000,70.0014,70.4382,69.5934,69.9119,3768134.7319204,0
+SPYG.US,D,20220113,000000,70.1397,70.2292,68.0193,68.1934,2057839.425582,0
+SPYG.US,D,20220114,000000,67.6471,68.471,67.5178,68.3019,2130632.1688564,0
+SPYG.US,D,20220118,000000,67.2989,67.5039,66.5735,66.7029,2692347.6117178,0
+SPYG.US,D,20220119,000000,67.071,67.5178,65.9088,65.9476,11193881.95589,0
+SPYG.US,D,20220120,000000,66.4551,67.1596,65.0192,65.0939,5462785.2917478,0
+SPYG.US,D,20220121,000000,64.7068,65.2332,63.4551,63.4651,5248959.6861742,0
+SPYG.US,D,20220124,000000,62.2233,63.8919,60.3655,63.8222,6768352.3022842,0
+SPYG.US,D,20220125,000000,62.7298,63.5446,61.8551,62.5208,4568561.4495987,0
+SPYG.US,D,20220126,000000,63.9715,64.5874,61.865,62.6302,4899675.9217705,0
+SPYG.US,D,20220127,000000,63.5347,63.862,61.9148,62.1237,4444253.7027001,0
+SPYG.US,D,20220128,000000,62.6202,64.2391,61.667,64.2391,3528101.8895787,0
+SPYG.US,D,20220131,000000,64.3685,65.9874,64.0909,65.9188,2031449.2798482,0
+SPYG.US,D,20220201,000000,66.1566,66.4601,65.2929,66.4053,5575842.127283,0
+SPYG.US,D,20220202,000000,67.269,67.3287,66.4451,67.1596,5661264.6341217,0
+SPYG.US,D,20220203,000000,65.5507,66.1268,64.5178,64.6869,3778328.3892637,0
+SPYG.US,D,20220204,000000,64.9745,66.1566,64.5277,65.5009,3001009.5058844,0
+SPYG.US,D,20220207,000000,65.6501,65.9178,64.7267,64.9646,2376104.0404343,0
+SPYG.US,D,20220208,000000,64.7466,65.7695,64.5277,65.5904,1971010.9316956,0
+SPYG.US,D,20220209,000000,66.3556,66.8123,66.2163,66.7825,1933515.5987743,0
+SPYG.US,D,20220210,000000,65.67,66.6829,64.9546,65.3227,2982941.7180783,0
+SPYG.US,D,20220211,000000,65.3615,65.5605,63.1865,63.4451,3726035.5200393,0
+SPYG.US,D,20220214,000000,63.2361,63.9516,62.7994,63.4551,3519269.9995331,0
+SPYG.US,D,20220215,000000,64.3187,64.7755,64.0909,64.7367,1586073.988951,0
+SPYG.US,D,20220216,000000,64.3387,64.9844,63.8521,64.7954,1956026.4664498,0
+SPYG.US,D,20220217,000000,64.2193,64.3287,62.8392,62.9486,1978991.5915559,0
+SPYG.US,D,20220218,000000,63.1665,63.2113,61.9347,62.3227,2807970.1977409,0
+SPYG.US,D,20220222,000000,61.7168,62.5606,60.8819,61.5078,2771967.2813782,0
+SPYG.US,D,20220223,000000,62.1039,62.2779,59.9933,60.0769,3375742.7413426,0
+SPYG.US,D,20220224,000000,58.1605,61.9456,58.0113,61.8949,5457591.4811247,0
+SPYG.US,D,20220225,000000,61.9745,62.9586,61.4183,62.9586,3077818.2064441,0
+SPYG.US,D,20220228,000000,62.2631,63.2561,62.0441,63.0173,2538802.5701894,0
+SPYG.US,D,20220301,000000,62.8292,63.0969,61.5874,62.0541,3226327.2214569,0
+SPYG.US,D,20220302,000000,62.3327,63.3755,61.9745,63.1267,2477390.3825451,0
+SPYG.US,D,20220303,000000,63.6232,63.6332,62.1237,62.4213,1954139.0871251,0
+SPYG.US,D,20220304,000000,61.9844,62.1535,61.0611,61.6272,2129779.9336767,0
+SPYG.US,D,20220307,000000,61.6172,61.7268,59.3327,59.3625,2935185.3931945,0
+SPYG.US,D,20220308,000000,59.2531,60.7028,58.448,58.9845,4346520.0154951,0
+SPYG.US,D,20220309,000000,60.4849,61.4481,60.068,61.1904,2627082.2758674,0
+SPYG.US,D,20220310,000000,60.4849,60.8819,59.869,60.7327,1888234.5748899,0
+SPYG.US,D,20220311,000000,61.2003,61.2491,59.5506,59.6501,2050001.4749145,0
+SPYG.US,D,20220314,000000,59.5108,60.1765,58.6372,58.7765,2374762.373023,0
+SPYG.US,D,20220315,000000,59.2431,60.678,59.0043,60.5546,2273117.2479415,0
+SPYG.US,D,20220316,000000,61.2103,62.4611,60.4849,62.4312,3371515.7352511,0
+SPYG.US,D,20220317,000000,62.1237,63.2859,61.9546,63.2661,2475468.8334135,0
+SPYG.US,D,20220318,000000,63.0471,64.5377,62.885,64.4681,2152920.9327881,0
+SPYG.US,D,20220321,000000,64.3785,64.7765,63.6222,64.3785,2159418.2210386,0
+SPYG.US,D,20220322,000000,64.4979,65.5924,64.4381,65.4631,2411038.6478394,0
+SPYG.US,D,20220323,000000,64.9258,65.4381,64.4979,64.5277,2142838.8298138,0
+SPYG.US,D,20220324,000000,64.8262,65.7118,64.4979,65.7019,1806012.9749464,0
+SPYG.US,D,20220325,000000,65.7516,65.9506,65.0352,65.7616,1502192.1383982,0
+SPYG.US,D,20220328,000000,65.7317,66.6671,65.5825,66.6471,4073220.8563121,0
+SPYG.US,D,20220329,000000,67.3337,67.7815,66.8163,67.6721,3019341.6071956,0
+SPYG.US,D,20220330,000000,67.3934,67.5227,66.6471,66.9456,2565486.1742633,0
+SPYG.US,D,20220331,000000,66.9755,66.9954,65.8312,65.881,1902133.6462749,0
+SPYG.US,D,20220401,000000,66.0302,66.1297,65.3536,65.9208,2486554.9257091,0
+SPYG.US,D,20220404,000000,66.0302,67.085,65.9706,67.0552,2442607.5292815,0
+SPYG.US,D,20220405,000000,66.8163,66.9662,65.6342,65.871,1803780.8825714,0
+SPYG.US,D,20220406,000000,64.9158,65.085,63.9804,64.4879,2091289.6563829,0
+SPYG.US,D,20220407,000000,64.3287,65.1844,63.894,64.8362,1834524.6636805,0
+SPYG.US,D,20220408,000000,64.5775,64.7864,64.0202,64.1695,1862163.0123542,0
+SPYG.US,D,20220411,000000,63.3635,63.4431,62.468,62.5277,1545596.8378953,0
+SPYG.US,D,20220412,000000,63.2243,63.6123,61.9506,62.2293,2049601.4871768,0
+SPYG.US,D,20220413,000000,62.2093,63.3536,62.0799,63.2043,1625470.7711175,0
+SPYG.US,D,20220414,000000,63.2441,63.3137,61.8511,61.8909,1619159.4068155,0
+SPYG.US,D,20220418,000000,61.6918,62.2889,61.473,61.9705,2339619.7317944,0
+SPYG.US,D,20220419,000000,61.9208,63.2939,61.7616,63.1745,1778720.3443172,0
+SPYG.US,D,20220420,000000,63.4233,63.4829,62.4382,62.6172,1717727.2393024,0
+SPYG.US,D,20220421,000000,63.3237,63.7419,61.2839,61.463,3466336.9489295,0
+SPYG.US,D,20220422,000000,61.4133,61.5824,59.5724,59.6422,3161200.5748221,0
+SPYG.US,D,20220425,000000,59.2939,60.3287,58.8611,60.2889,3237624.3625588,0
+SPYG.US,D,20220426,000000,59.9009,59.9207,58.0203,58.0401,3247888.3695042,0
+SPYG.US,D,20220427,000000,58.1496,59.1645,57.8611,58.1794,4316200.3419872,0
+SPYG.US,D,20220428,000000,59.1844,60.5576,58.478,60.2093,2567907.2055696,0
+SPYG.US,D,20220429,000000,59.3934,59.9128,57.473,57.5625,4278204.5218967,0
+SPYG.US,D,20220502,000000,57.4431,58.3287,56.7267,58.2889,3927703.7093767,0
+SPYG.US,D,20220503,000000,58.259,58.866,57.9605,58.4879,4122822.3507593,0
+SPYG.US,D,20220504,000000,58.5874,60.5476,57.7515,60.458,2912630.3057692,0
+SPYG.US,D,20220505,000000,59.6322,59.6422,56.8759,57.5426,3718166.414548,0
+SPYG.US,D,20220506,000000,57.1645,57.8535,56.1794,57.0551,3846433.8390501,0
+SPYG.US,D,20220509,000000,55.9904,56.3188,54.5605,54.8162,3610427.0039367,0
+SPYG.US,D,20220510,000000,55.9804,56.249,54.5973,55.3138,3831431.2839066,0
+SPYG.US,D,20220511,000000,54.9555,55.861,53.6222,53.7416,3983478.8839048,0
+SPYG.US,D,20220512,000000,52.9754,54.3983,52.4182,53.5625,4597051.0284578,0
+SPYG.US,D,20220513,000000,54.3784,55.6023,54.07,55.3138,2282825.4930303,0
+SPYG.US,D,20220516,000000,54.9555,55.458,54.5077,54.7963,2826716.3567101,0
+SPYG.US,D,20220517,000000,55.8909,56.1944,55.1743,56.1396,1877676.1046101,0
+SPYG.US,D,20220518,000000,55.264,55.3934,53.2938,53.5028,2287117.8237523,0
+SPYG.US,D,20220519,000000,53.1546,54.0202,52.9456,53.2142,2738645.6898496,0
+SPYG.US,D,20220520,000000,53.871,53.9904,51.6819,53.1346,2321865.5022148,0
+SPYG.US,D,20220523,000000,53.4431,54.269,53.065,54.1993,2694681.2085188,0
+SPYG.US,D,20220524,000000,53.2441,53.4133,52.21,53.1943,2548265.5966652,0
+SPYG.US,D,20220525,000000,52.8958,54.1794,52.8461,53.8013,2753277.4020907,0
+SPYG.US,D,20220526,000000,53.7515,55.4232,53.69,55.1644,1585320.2432144,0
+SPYG.US,D,20220527,000000,55.7217,57.0302,55.7019,57.0252,2403082.1078427,0
+SPYG.US,D,20220531,000000,56.9456,57.3734,56.1994,56.8063,1917559.3040253,0
+SPYG.US,D,20220601,000000,57.1346,57.5887,56.0591,56.3984,2595492.2895447,0
+SPYG.US,D,20220602,000000,56.1894,57.8725,55.9307,57.8611,2748990.0963403,0
+SPYG.US,D,20220603,000000,56.8859,57.1645,56.259,56.458,2057677.6214971,0
+SPYG.US,D,20220606,000000,57.2342,57.5985,56.4829,56.7167,1462889.8256973,0
+SPYG.US,D,20220607,000000,56.0998,57.3238,55.9506,57.2242,1461093.9008554,0
+SPYG.US,D,20220608,000000,56.9953,57.4132,56.5839,56.7068,1330524.0343761,0
+SPYG.US,D,20220609,000000,56.4083,56.8959,55.2242,55.2242,1631882.6348511,0
+SPYG.US,D,20220610,000000,54.259,54.3685,53.1943,53.2043,2631838.9139632,0
+SPYG.US,D,20220613,000000,51.5525,51.9804,50.7118,50.9157,4230433.1220982,0
+SPYG.US,D,20220614,000000,51.254,51.4331,50.5177,50.9854,4401406.7750481,0
+SPYG.US,D,20220615,000000,51.5525,52.856,51.0252,52.1396,2710119.9311952,0
+SPYG.US,D,20220616,000000,50.8362,50.8958,49.7664,50.2192,2884388.960506,0
+SPYG.US,D,20220617,000000,50.2192,51.0948,49.9605,50.5874,2533681.119157,0
+SPYG.US,D,20220621,000000,51.4064,52.3042,51.3964,51.9351,2071342.0805093,0
+SPYG.US,D,20220622,000000,51.3665,52.6135,51.3465,51.9251,4126702.8223206,0
+SPYG.US,D,20220623,000000,52.3342,52.8828,51.9052,52.7731,2530670.9952433,0
+SPYG.US,D,20220624,000000,53.2819,54.6187,53.2519,54.5887,2498459.7214727,0
+SPYG.US,D,20220627,000000,54.7583,54.908,54.0112,54.2196,2117935.8574249,0
+SPYG.US,D,20220628,000000,54.3693,54.7882,52.5885,52.6135,1962011.8008178,0
+SPYG.US,D,20220629,000000,52.6135,53.0623,52.2244,52.7432,1170477.9375013,0
+SPYG.US,D,20220630,000000,52.1247,52.7132,51.2667,52.1546,1936199.8788787,0
+SPYG.US,D,20220701,000000,51.965,52.5836,51.546,52.5237,4789884.7736848,0
+SPYG.US,D,20220705,000000,51.8154,53.2819,51.5161,53.2719,2740600.6093801,0
+SPYG.US,D,20220706,000000,53.2819,54.0301,53.0424,53.631,2750894.303609,0
+SPYG.US,D,20220707,000000,53.8306,54.8162,53.7906,54.6985,1340543.9201167,0
+SPYG.US,D,20220708,000000,54.2196,54.9928,54.1099,54.7583,1331169.4310303,0
+SPYG.US,D,20220711,000000,54.2894,54.3693,53.641,53.8106,2788985.683558,0
+SPYG.US,D,20220712,000000,53.9104,54.2595,52.7831,53.0524,1581511.9944836,0
+SPYG.US,D,20220713,000000,52.1646,53.3118,51.9351,52.8828,2026554.6369272,0
+SPYG.US,D,20220714,000000,52.3342,53.1123,51.7356,52.9926,1469552.4071709,0
+SPYG.US,D,20220715,000000,53.5712,54.0001,53.3496,53.9802,1488258.28194,0
+SPYG.US,D,20220718,000000,54.5089,54.7483,53.2719,53.4914,1692295.7610416,0
+SPYG.US,D,20220719,000000,54.1398,55.2072,53.8305,55.1274,10286152.13562,0
+SPYG.US,D,20220720,000000,55.1973,56.105,55.1175,55.8557,3505908.5576018,0
+SPYG.US,D,20220721,000000,55.9455,56.7934,55.5277,56.7934,3001852.3435698,0
+SPYG.US,D,20220722,000000,56.6737,56.9331,55.5364,55.8557,2447422.2843648,0
+SPYG.US,D,20220725,000000,55.9355,55.9755,55.287,55.6462,1359809.1367283,0
+SPYG.US,D,20220726,000000,55.287,55.3369,54.4491,54.5887,7866253.8804822,0
+SPYG.US,D,20220727,000000,55.4167,57.0329,55.297,56.7635,2849686.3023162,0
+SPYG.US,D,20220728,000000,56.7735,57.6813,56.2048,57.5716,2817252.4946943,0
+SPYG.US,D,20220729,000000,58.0404,58.9682,57.8509,58.8086,2046839.2991548,0
+SPYG.US,D,20220801,000000,58.4195,59.189,58.23,58.5891,2882293.5259573,0
+SPYG.US,D,20220802,000000,58.1402,59.0181,57.9207,58.23,2250434.717768,0
+SPYG.US,D,20220803,000000,58.629,59.7663,58.619,59.5867,3763386.2379623,0
+SPYG.US,D,20220804,000000,59.5967,59.8799,59.2375,59.8261,2369796.0616476,0
+SPYG.US,D,20220805,000000,58.9782,59.7955,58.9383,59.4969,1985623.4443625,0
+SPYG.US,D,20220808,000000,59.7064,60.2451,59.0629,59.3074,1601344.5721755,0
+SPYG.US,D,20220809,000000,59.0281,59.1178,58.5841,58.8086,10693633.670219,0
+SPYG.US,D,20220810,000000,60.1154,60.4646,59.7763,60.4347,4156218.6297574,0
+SPYG.US,D,20220811,000000,60.8337,61.123,60.0356,60.1753,4082815.5381909,0
+SPYG.US,D,20220812,000000,60.6043,61.3724,60.3549,61.3724,2763231.9010935,0
+SPYG.US,D,20220815,000000,61.113,61.8114,61.0832,61.7116,1829859.7725132,0
+SPYG.US,D,20220816,000000,61.532,62.0308,61.1579,61.6817,2297587.8365259,0
+SPYG.US,D,20220817,000000,61.133,61.6916,60.8437,61.2128,2289367.1152901,0
+SPYG.US,D,20220818,000000,61.1629,61.4722,60.8932,61.3325,1451065.056634,0
+SPYG.US,D,20220819,000000,60.8337,60.8736,60.0556,60.2152,1470640.0163089,0
+SPYG.US,D,20220822,000000,59.3573,59.3972,58.5692,58.6988,1657445.1556024,0
+SPYG.US,D,20220823,000000,58.649,59.068,58.4694,58.5692,2228915.0929063,0
+SPYG.US,D,20220824,000000,58.4794,59.0261,58.3996,58.7188,1544653.5723593,0
+SPYG.US,D,20220825,000000,59.0281,59.6964,58.8385,59.6765,1345589.0231505,0
+SPYG.US,D,20220826,000000,59.6166,59.7763,57.2814,57.2922,1839992.0795796,0
+SPYG.US,D,20220829,000000,56.7535,57.1725,56.4785,56.6937,6672132.2224847,0
+SPYG.US,D,20220830,000000,57.0428,57.0827,55.6362,56.0652,10028348.67372,0
+SPYG.US,D,20220831,000000,56.5341,56.6737,55.6362,55.6562,2829371.5679465,0
+SPYG.US,D,20220901,000000,55.2172,55.8258,54.6486,55.7958,3091724.9449405,0
+SPYG.US,D,20220902,000000,56.3445,56.569,54.7882,55.0676,3377625.8115762,0
+SPYG.US,D,20220906,000000,55.2272,55.3569,54.3957,54.8481,2391105.1815149,0
+SPYG.US,D,20220907,000000,54.8581,56.0702,54.8381,55.8956,15923640.281501,0
+SPYG.US,D,20220908,000000,55.4666,56.4343,55.317,56.2647,3724671.3622678,0
+SPYG.US,D,20220909,000000,56.6538,57.4768,56.6139,57.372,1590900.5172363,0
+SPYG.US,D,20220912,000000,57.6414,58.1302,57.6015,58.0903,2236441.1476604,0
+SPYG.US,D,20220913,000000,56.5241,56.6937,54.908,55.0676,2455481.6184382,0
+SPYG.US,D,20220914,000000,55.287,55.5963,54.7889,55.327,1578111.8376208,0
+SPYG.US,D,20220915,000000,55.0376,55.5065,54.2231,54.479,1599754.758265,0
+SPYG.US,D,20220916,000000,53.8804,54.1598,53.4116,54.06,2313921.0192861,0
+SPYG.US,D,20220919,000000,53.56,54.52,53.5482,54.5,3141112,0
+SPYG.US,D,20220920,000000,53.99,54.37,53.55,53.97,1546592,0
+SPYG.US,D,20220921,000000,54.23,54.87,53,53.02,2702289,0
+SPYG.US,D,20220922,000000,52.81,53.02,52.27,52.5,2255967,0
+SPYG.US,D,20220923,000000,51.96,52.01,51.01,51.67,3473745,0
+SPYG.US,D,20220926,000000,51.45,52.29,51.211,51.35,4129833,0
+SPYG.US,D,20220927,000000,52,52.4,50.931,51.35,4733137,0
+SPYG.US,D,20220928,000000,51.37,52.58,51.06,52.32,3834879,0
+SPYG.US,D,20220929,000000,51.65,51.67,50.42,50.98,2913803,0
+SPYG.US,D,20220930,000000,50.8,51.52,50.07,50.1,2833460,0
+SPYG.US,D,20221003,000000,50.48,51.6,50.17,51.29,2437126,0
+SPYG.US,D,20221004,000000,52.29,53.0174,52.2784,52.92,2753680,0
+SPYG.US,D,20221005,000000,52.2,53.21,51.8,52.89,2093043,0
+SPYG.US,D,20221006,000000,52.68,53.23,52.4,52.46,2148352,0
+SPYG.US,D,20221007,000000,51.64,51.65,50.2971,50.58,2085538,0
+SPYG.US,D,20221010,000000,50.63,50.7,49.64,50.05,1709650,0
+SPYG.US,D,20221011,000000,49.78,50.33,49.15,49.47,2004344,0
+SPYG.US,D,20221012,000000,49.59,49.86,49.28,49.42,1749904,0
+SPYG.US,D,20221013,000000,48.11,50.86,47.91,50.63,3084224,0
+SPYG.US,D,20221014,000000,51.07,51.21,49.06,49.14,3668054,0
+SPYG.US,D,20221017,000000,50.21,50.92,50.2,50.8,1836795,0
+SPYG.US,D,20221018,000000,52.14,52.24,50.79,51.3,2346845,0
+SPYG.US,D,20221019,000000,50.94,51.4,50.43,50.91,2116268,0
+SPYG.US,D,20221020,000000,50.722,51.5995,50.355,50.53,2639771,0
+SPYG.US,D,20221021,000000,50.32,51.855,50.15,51.81,1899444,0
+SPYG.US,D,20221024,000000,51.96,52.6254,51.35,52.44,2447129,0
+SPYG.US,D,20221025,000000,52.51,53.5389,52.5,53.49,1955782,0
+SPYG.US,D,20221026,000000,52.28,53.4,52.17,52.34,2597027,0
+SPYG.US,D,20221027,000000,52.24,52.41,51.45,51.55,1668853,0
+SPYG.US,D,20221028,000000,51.33,52.99,51.2601,52.88,1364872,0
+SPYG.US,D,20221031,000000,52.5,52.66,52.065,52.36,1544565,0
+SPYG.US,D,20221101,000000,53,53.07,51.675,51.8,2162229,0
+SPYG.US,D,20221102,000000,51.77,52.27,50.05,50.07,2463859,0
+SPYG.US,D,20221103,000000,49.52,49.7947,49.05,49.17,2270261,0
+SPYG.US,D,20221104,000000,50.09,50.26,48.84,49.89,3278987,0
+SPYG.US,D,20221107,000000,50.05,50.53,49.71,50.42,1819659,0
+SPYG.US,D,20221108,000000,50.67,51.23,50.035,50.69,1737582,0
+SPYG.US,D,20221109,000000,50.36,50.54,49.43,49.51,1805695,0
+SPYG.US,D,20221110,000000,51.76,53.23,51.5,53.17,3484649,0
+SPYG.US,D,20221111,000000,53.21,54.2097,53.01,54.05,2510396,0
+SPYG.US,D,20221114,000000,53.65,54.18,53.34,53.5,13265830,0
+SPYG.US,D,20221115,000000,54.59,54.75,53.51,54.09,2151582,0
+SPYG.US,D,20221116,000000,53.76,53.93,53.395,53.56,1743204,0
+SPYG.US,D,20221117,000000,52.82,53.58,52.74,53.33,3884861,0
+SPYG.US,D,20221118,000000,53.88,53.91,52.93,53.39,1534235,0
+SPYG.US,D,20221121,000000,53.16,53.31,52.73,52.87,2043846,0
+SPYG.US,D,20221122,000000,53.07,53.66,52.73,53.64,3303635,0
+SPYG.US,D,20221123,000000,53.66,54.2799,53.63,54.17,2269208,0
+SPYG.US,D,20221125,000000,53.95,54.07,53.86,53.97,607722,0
+SPYG.US,D,20221128,000000,53.52,53.81,52.88,53.05,1390065,0
+SPYG.US,D,20221129,000000,53.06,53.135,52.43,52.69,1949270,0
+SPYG.US,D,20221130,000000,52.7,54.98,52.59,54.98,3081742,0
+SPYG.US,D,20221201,000000,55.13,55.38,54.53,55.07,3031644,0
+SPYG.US,D,20221202,000000,54.23,55.05,54.15,54.91,2870151,0
+SPYG.US,D,20221205,000000,54.44,54.69,53.59,53.84,2719494,0
+SPYG.US,D,20221206,000000,53.78,53.83,52.475,52.81,1760896,0
+SPYG.US,D,20221207,000000,52.57,53.0199,52.37,52.59,2217284,0
+SPYG.US,D,20221208,000000,52.85,53.3283,52.5,53.19,1882277,0
+SPYG.US,D,20221209,000000,53,53.4799,52.795,52.82,1421406,0
+SPYG.US,D,20221212,000000,52.88,53.51,52.785,53.51,2379858,0
+SPYG.US,D,20221213,000000,55.49,55.58,53.68,54.16,3357049,0
+SPYG.US,D,20221214,000000,54.0799,54.7,53.22,53.79,2709521,0
+SPYG.US,D,20221215,000000,52.93,53.08,51.8733,52.12,2408673,0
+SPYG.US,D,20221216,000000,51.95,52.13,51.14,51.39,2278387,0
+SPYG.US,D,20221219,000000,51.35,51.3802,50.58,50.82,4123324,0
+SPYG.US,D,20221220,000000,50.61,51.0501,50.44,50.8,2850117,0
+SPYG.US,D,20221221,000000,51.12,51.725,51,51.55,2207319,0
+SPYG.US,D,20221222,000000,51.14,51.18,49.91,50.65,2604267,0
+SPYG.US,D,20221223,000000,50.5,50.9495,50.27,50.9,3023541,0
+SPYG.US,D,20221227,000000,50.87,50.91,50.3917,50.52,2376305,0
+SPYG.US,D,20221228,000000,50.54,50.83,49.83,49.89,4292646,0
+SPYG.US,D,20221229,000000,50.32,50.9199,50.24,50.75,2953213,0
+SPYG.US,D,20221230,000000,50.42,50.69,50.11,50.67,3393028,0
+SPYG.US,D,20230103,000000,50.87,51.04,49.7,50.06,2626020,0
+SPYG.US,D,20230104,000000,50.28,50.49,49.73,50.19,2459096,0
+SPYG.US,D,20230105,000000,49.96,50.02,49.54,49.61,2122492,0
+SPYG.US,D,20230106,000000,49.96,50.865,49.56,50.7,2423907,0
+SPYG.US,D,20230109,000000,51.09,51.55,50.655,50.7,3022892,0
+SPYG.US,D,20230110,000000,50.65,51.02,50.46,51.02,1424640,0
+SPYG.US,D,20230111,000000,51.24,51.74,51.14,51.72,2158586,0
+SPYG.US,D,20230112,000000,51.86,52.0593,51.21,51.89,2526164,0
+SPYG.US,D,20230113,000000,51.5,52.16,51.4401,52.11,1249853,0
+SPYG.US,D,20230117,000000,52.11,52.46,52.03,52.16,1719940,0
+SPYG.US,D,20230118,000000,52.4,52.56,51.3992,51.44,1850724,0
+SPYG.US,D,20230119,000000,51.13,51.495,50.985,51.18,1886099,0
+SPYG.US,D,20230120,000000,51.4,52.195,51.19,52.16,1974410,0
+SPYG.US,D,20230123,000000,52.32,53.0989,52.185,52.83,3499681,0
+SPYG.US,D,20230124,000000,52.58,52.86,52.4246,52.79,1852313,0
+SPYG.US,D,20230125,000000,52.2,52.77,51.8,52.71,1847680,0
+SPYG.US,D,20230126,000000,53.23,53.44,52.7634,53.41,3167028,0
+SPYG.US,D,20230127,000000,53.29,53.92,53.25,53.59,1908699,0
+SPYG.US,D,20230130,000000,53.21,53.42,52.711,52.76,1269837,0
+SPYG.US,D,20230131,000000,52.76,53.53,52.76,53.51,1663919,0
+SPYG.US,D,20230201,000000,53.45,54.53,52.98,54.12,2191930,0
+SPYG.US,D,20230202,000000,54.67,54.9,54.24,54.76,2408534,0
+SPYG.US,D,20230203,000000,54.11,55.0759,54.06,54.39,4178568,0
+SPYG.US,D,20230206,000000,54.08,54.33,53.87,54.09,1107117,0
+SPYG.US,D,20230207,000000,54.04,55.126,53.88,54.97,2013791,0
+SPYG.US,D,20230208,000000,54.69,54.86,54.19,54.3,1415492,0
+SPYG.US,D,20230209,000000,54.85,54.8562,53.76,53.94,1448339,0
+SPYG.US,D,20230210,000000,53.778,54.11,53.68,54.07,2188410,0
+SPYG.US,D,20230213,000000,54.12,54.65,54.05,54.61,1219359,0
+SPYG.US,D,20230214,000000,54.42,54.93,54.09,54.71,1503353,0
+SPYG.US,D,20230215,000000,54.45,54.85,54.26,54.84,1080511,0
+SPYG.US,D,20230216,000000,54.17,54.73,53.9981,54.01,1405986,0
+SPYG.US,D,20230217,000000,53.72,53.825,53.335,53.78,1153129,0
+SPYG.US,D,20230221,000000,53.25,53.43,52.7538,52.78,1746105,0
+SPYG.US,D,20230222,000000,52.87,53.0852,52.53,52.74,1585474,0
+SPYG.US,D,20230223,000000,53.22,53.33,52.54,53.14,1397843,0
+SPYG.US,D,20230224,000000,52.47,52.585,52.15,52.46,1288180,0
+SPYG.US,D,20230227,000000,52.9,53.12,52.6,52.73,8105567,0
+SPYG.US,D,20230228,000000,52.62,52.88,52.45,52.47,1310821,0
+SPYG.US,D,20230301,000000,52.38,52.53,52.08,52.29,1448600,0
+SPYG.US,D,20230302,000000,51.95,52.806,51.88,52.66,1275751,0
+SPYG.US,D,20230303,000000,52.91,53.565,52.81,53.52,1577431,0
+SPYG.US,D,20230306,000000,53.65,54.1136,53.63,53.73,1192794,0
+SPYG.US,D,20230307,000000,53.738,53.7384,52.87,52.97,1349785,0
+SPYG.US,D,20230308,000000,53,53.16,52.75,53.06,1163799,0
+SPYG.US,D,20230309,000000,53.2,53.48,52.07,52.21,2108000,0
+SPYG.US,D,20230310,000000,52.19,52.42,51.31,51.48,3027229,0
+SPYG.US,D,20230313,000000,51.03,52.32,50.98,51.65,4609395,0
+SPYG.US,D,20230314,000000,52.18,52.72,51.89,52.54,3940040,0
+SPYG.US,D,20230315,000000,51.88,52.355,51.575,52.33,2995090,0
+SPYG.US,D,20230316,000000,52.03,53.34,51.935,53.3,3911151,0
+SPYG.US,D,20230317,000000,53.25,53.47,52.66,52.89,2237235,0
+SPYG.US,D,20230320,000000,52.72,53.27,52.61,53.21,1404438,0
+SPYG.US,D,20230321,000000,53.58,54.03,53.415,53.98,1167799,0
+SPYG.US,D,20230322,000000,53.92,54.6,53.21,53.23,2340093,0
+SPYG.US,D,20230323,000000,53.74,54.26,53.11,53.52,2280814,0
+SPYG.US,D,20230324,000000,53.32,53.7757,52.99,53.76,1369519,0
+SPYG.US,D,20230327,000000,53.99,54.11,53.61,53.68,1293927,0
+SPYG.US,D,20230328,000000,53.63,53.6599,53.24,53.52,1264091,0
+SPYG.US,D,20230329,000000,54.03,54.25,53.8901,54.22,2165698,0
+SPYG.US,D,20230330,000000,54.55,54.58,54.3,54.55,1302911,0
+SPYG.US,D,20230331,000000,54.66,55.39,54.66,55.36,1641108,0
+SPYG.US,D,20230403,000000,55.3,55.77,55.2701,55.73,1964159,0
+SPYG.US,D,20230404,000000,55.83,55.895,55.29,55.44,1961652,0
+SPYG.US,D,20230405,000000,55.38,55.43,55.0256,55.28,1607870,0
+SPYG.US,D,20230406,000000,55.16,55.596,54.98,55.54,868414,0
+SPYG.US,D,20230410,000000,55.15,55.51,54.96,55.5,2223911,0
+SPYG.US,D,20230411,000000,55.57,55.63,55.3329,55.43,1403652,0
+SPYG.US,D,20230412,000000,55.7,55.78,55.12,55.21,2028353,0
+SPYG.US,D,20230413,000000,55.44,56.14,55.3605,56.08,1262271,0
+SPYG.US,D,20230414,000000,55.94,56.2254,55.5652,55.93,1131630,0
+SPYG.US,D,20230417,000000,55.82,55.94,55.56,55.91,1067610,0
+SPYG.US,D,20230418,000000,56.18,56.2038,55.826,55.96,1103267,0
+SPYG.US,D,20230419,000000,55.67,56.05,55.65,55.95,1322636,0
+SPYG.US,D,20230420,000000,55.45,55.91,55.41,55.66,1404102,0
+SPYG.US,D,20230421,000000,55.72,55.745,55.43,55.68,1324989,0
+SPYG.US,D,20230424,000000,55.6,55.79,55.4599,55.75,3698014,0
+SPYG.US,D,20230425,000000,55.56,55.632,54.905,54.93,1237055,0
+SPYG.US,D,20230426,000000,55.07,55.18,54.6657,54.76,1385473,0
+SPYG.US,D,20230427,000000,54.95,55.74,54.9,55.7,916739,0
+SPYG.US,D,20230428,000000,55.6,56.15,55.5997,56.15,1225521,0
+SPYG.US,D,20230501,000000,56.08,56.3821,56.02,56.18,2891862,0
+SPYG.US,D,20230502,000000,56.08,56.0808,55.185,55.57,2001932,0
+SPYG.US,D,20230503,000000,55.59,56.01,55.22,55.25,1620612,0
+SPYG.US,D,20230504,000000,55.07,55.16,54.7321,54.88,1528886,0
+SPYG.US,D,20230505,000000,55.44,56.2089,55.41,56.03,1511063,0
+SPYG.US,D,20230508,000000,56.05,56.15,55.8992,56.09,1018832,0
+SPYG.US,D,20230509,000000,55.9,56.0604,55.8,55.83,1383080,0
+SPYG.US,D,20230510,000000,56.2,56.33,55.656,56.2,1175669,0
+SPYG.US,D,20230511,000000,56.19,56.255,55.89,56.23,1090138,0
+SPYG.US,D,20230512,000000,56.37,56.46,55.8426,56.18,1078871,0
+SPYG.US,D,20230515,000000,56.26,56.3,55.9627,56.26,966385,0
+SPYG.US,D,20230516,000000,56.14,56.33,56.065,56.08,856584,0
+SPYG.US,D,20230517,000000,56.28,56.74,56.02,56.66,2867154,0
+SPYG.US,D,20230518,000000,56.63,57.29,56.602,57.25,1997806,0
+SPYG.US,D,20230519,000000,57.38,57.515,57.095,57.26,1165931,0
+SPYG.US,D,20230522,000000,57.18,57.4938,57.12,57.25,1083651,0
+SPYG.US,D,20230523,000000,57.04,57.1,56.5198,56.62,1058246,0
+SPYG.US,D,20230524,000000,56.33,56.48,56.07,56.27,977234,0
+SPYG.US,D,20230525,000000,57.11,57.36,56.76,57.15,1360000,0
+SPYG.US,D,20230526,000000,57.25,57.9894,57.21,57.87,1310774,0
+SPYG.US,D,20230530,000000,58.22,58.32,57.72,57.92,1671327,0
+SPYG.US,D,20230531,000000,57.65,57.82,57.435,57.59,1244202,0
+SPYG.US,D,20230601,000000,57.64,58.35,57.48,58.2,1723853,0
+SPYG.US,D,20230602,000000,58.6,59,58.42,58.91,1297365,0
+SPYG.US,D,20230605,000000,58.95,59.3,58.71,58.85,19715363,0
+SPYG.US,D,20230606,000000,58.77,58.88,58.585,58.82,1434850,0
+SPYG.US,D,20230607,000000,58.83,59.115,58.2863,58.34,1905632,0
+SPYG.US,D,20230608,000000,58.36,58.91,58.36,58.85,1069326,0
+SPYG.US,D,20230609,000000,59.08,59.38,58.89,58.99,1473843,0
+SPYG.US,D,20230612,000000,59.16,59.64,59.005,59.62,1355967,0
+SPYG.US,D,20230613,000000,59.89,60.1,59.69,60,3142924,0
+SPYG.US,D,20230614,000000,59.96,60.21,59.45,60.08,4264429,0
+SPYG.US,D,20230615,000000,59.94,60.955,59.91,60.75,1692099,0
+SPYG.US,D,20230616,000000,61.12,61.12,60.47,60.5,2318766,0
+SPYG.US,D,20230620,000000,60.05,60.325,59.83,60.18,1069583,0
+SPYG.US,D,20230621,000000,60.01,60.115,59.7,59.82,1104916,0
+SPYG.US,D,20230622,000000,59.59,60.28,59.59,60.28,947218,0
+SPYG.US,D,20230623,000000,59.79,60.07,59.665,59.79,1762674,0
+SPYG.US,D,20230626,000000,59.69,59.92,59.265,59.28,1331696,0
+SPYG.US,D,20230627,000000,59.44,60.01,59.3,59.93,1255908,0
+SPYG.US,D,20230628,000000,59.73,60.1857,59.66,60,1043250,0
+SPYG.US,D,20230629,000000,60,60.2165,59.88,60.21,1006830,0
+SPYG.US,D,20230630,000000,60.65,61.14,60.6101,61.01,1010942,0
+SPYG.US,D,20230703,000000,61.02,61.05,60.905,61.05,848781,0
+SPYG.US,D,20230705,000000,60.79,61.105,60.75,60.94,1618383,0
+SPYG.US,D,20230706,000000,60.37,60.55,60.11,60.47,1308601,0
+SPYG.US,D,20230707,000000,60.37,60.825,60.2,60.24,999091,0
+SPYG.US,D,20230710,000000,60.1401,60.2701,59.91,60.21,972372,0
+SPYG.US,D,20230711,000000,60.32,60.4918,60.0756,60.42,1035225,0
+SPYG.US,D,20230712,000000,60.94,61.175,60.74,60.9,1322191,0
+SPYG.US,D,20230713,000000,61.24,61.6344,61.16,61.52,3095193,0
+SPYG.US,D,20230714,000000,61.67,62.01,61.56,61.66,1292056,0
+SPYG.US,D,20230717,000000,61.76,62.1773,61.71,62.04,1528248,0
+SPYG.US,D,20230718,000000,62.01,62.6,61.9,62.44,1404128,0
+SPYG.US,D,20230719,000000,62.61,62.78,62.36,62.45,1854961,0
+SPYG.US,D,20230720,000000,62.29,62.51,61.75,61.87,1624267,0
+SPYG.US,D,20230721,000000,62.18,62.22,61.89,61.92,1213145,0
+SPYG.US,D,20230724,000000,62.08,62.32,61.97,62.2,1157411,0
+SPYG.US,D,20230725,000000,62.18,62.7009,62.18,62.51,1673726,0
+SPYG.US,D,20230726,000000,62.36,62.73,62.2,62.46,1248921,0
+SPYG.US,D,20230727,000000,62.98,63.0756,61.94,62.07,1158553,0
+SPYG.US,D,20230728,000000,62.54,62.8871,62.44,62.76,957538,0
+SPYG.US,D,20230731,000000,62.87,62.92,62.66,62.89,993601,0
+SPYG.US,D,20230801,000000,62.69,62.8294,62.57,62.68,1576220,0
+SPYG.US,D,20230802,000000,62.28,62.28,61.605,61.73,1643092,0
+SPYG.US,D,20230803,000000,61.42,61.91,61.4103,61.66,1000264,0
+SPYG.US,D,20230804,000000,61.75,62.0099,61.055,61.12,1274809,0
+SPYG.US,D,20230807,000000,61.34,61.55,61.13,61.55,911160,0
+SPYG.US,D,20230808,000000,61.31,61.44,60.96,61.37,1151112,0
+SPYG.US,D,20230809,000000,61.47,61.47,60.87,60.94,886125,0
+SPYG.US,D,20230810,000000,61.32,61.83,60.82,60.98,1159757,0
+SPYG.US,D,20230811,000000,60.71,61.07,60.62,60.92,912086,0
+SPYG.US,D,20230814,000000,60.79,61.44,60.74,61.44,904203,0
+SPYG.US,D,20230815,000000,61.27,61.37,60.741,60.85,1084746,0
+SPYG.US,D,20230816,000000,60.76,61.07,60.38,60.39,1181529,0
+SPYG.US,D,20230817,000000,60.59,60.67,59.9001,60.01,1266273,0
+SPYG.US,D,20230818,000000,59.53,60.15,59.501,59.98,1112732,0
+SPYG.US,D,20230821,000000,60.2,60.75,60.06,60.67,1364303,0
+SPYG.US,D,20230822,000000,61,61,60.4672,60.56,6815149,0
+SPYG.US,D,20230823,000000,60.7,61.394,60.7,61.29,1452673,0
+SPYG.US,D,20230824,000000,61.61,61.68,60.35,60.37,1522019,0
+SPYG.US,D,20230825,000000,60.58,61.02,60.1,60.83,1671210,0
+SPYG.US,D,20230828,000000,61.14,61.28,60.8644,61.18,1534498,0
+SPYG.US,D,20230829,000000,61.18,62.257,61.15,62.23,2316489,0
+SPYG.US,D,20230830,000000,62.28,62.6878,62.2299,62.6,1229699,0
+SPYG.US,D,20230831,000000,62.62,62.8301,62.4803,62.5,830569,0
+SPYG.US,D,20230901,000000,62.94,62.96,62.3599,62.57,1558773,0
+SPYG.US,D,20230905,000000,62.5,62.7077,62.39,62.5,1396691,0
+SPYG.US,D,20230906,000000,62.4,62.41,61.5501,61.87,6381608,0
+SPYG.US,D,20230907,000000,61.23,61.69,61.13,61.59,1452476,0
+SPYG.US,D,20230908,000000,61.6,61.93,61.5225,61.68,1160981,0
+SPYG.US,D,20230911,000000,62.09,62.15,61.76,62.1,1701783,0
+SPYG.US,D,20230912,000000,61.88,61.98,61.5366,61.64,1044819,0
+SPYG.US,D,20230913,000000,61.62,61.96,61.5,61.79,734171,0
+SPYG.US,D,20230914,000000,62.09,62.3347,61.865,62.22,1022397,0
+SPYG.US,D,20230915,000000,62.08,62.09,61.36,61.42,1434383,0
+SPYG.US,D,20230918,000000,61.16,61.5299,61.13,61.36,818803,0
+SPYG.US,D,20230919,000000,61.22,61.32,60.85,61.23,1098958,0
+SPYG.US,D,20230920,000000,61.39,61.3994,60.54,60.57,1081958,0
+SPYG.US,D,20230921,000000,60.15,60.19,59.53,59.56,1374744,0
+SPYG.US,D,20230922,000000,59.76,60.05,59.43,59.51,1334271,0
+SPYG.US,D,20230925,000000,59.36,59.82,59.26,59.8,1029974,0
+SPYG.US,D,20230926,000000,59.41,59.46,58.85,58.97,1203371,0
+SPYG.US,D,20230927,000000,59.19,59.2889,58.53,59.07,1971947,0
+SPYG.US,D,20230928,000000,58.94,59.68,58.86,59.43,1228123,0
+SPYG.US,D,20230929,000000,59.88,59.8901,59.0897,59.28,1570849,0
+SPYG.US,D,20231002,000000,59.23,59.679,59.13,59.56,4017528,0
+SPYG.US,D,20231003,000000,59.24,59.46,58.565,58.78,1892746,0
+SPYG.US,D,20231004,000000,58.76,59.34,58.68,59.27,1935133,0
+SPYG.US,D,20231005,000000,59.19,59.41,58.82,59.3,1381480,0
+SPYG.US,D,20231006,000000,58.93,60.23,58.83,60.02,1503086,0
+SPYG.US,D,20231009,000000,59.81,60.5374,59.71,60.44,985027,0
+SPYG.US,D,20231010,000000,60.51,61.065,60.43,60.65,1168785,0
+SPYG.US,D,20231011,000000,60.8,60.985,60.52,60.94,1098014,0
+SPYG.US,D,20231012,000000,61.09,61.27,60.41,60.74,1248169,0
+SPYG.US,D,20231013,000000,61.01,61.12,60.23,60.44,1204840,0
+SPYG.US,D,20231016,000000,60.62,61.16,60.5638,61.03,1324557,0
+SPYG.US,D,20231017,000000,60.51,61.145,60.31,60.9,1317115,0
+SPYG.US,D,20231018,000000,60.67,60.83,59.975,60.14,1653603,0
+SPYG.US,D,20231019,000000,60.19,60.35,59.425,59.55,1861450,0
+SPYG.US,D,20231020,000000,59.46,59.52,58.75,58.75,1682481,0
+SPYG.US,D,20231023,000000,58.48,59.2164,58.19,58.73,3099107,0
+SPYG.US,D,20231024,000000,58.93,59.24,58.66,59.12,2487105,0
+SPYG.US,D,20231025,000000,58.66,58.74,58.03,58.13,3103792,0
+SPYG.US,D,20231026,000000,57.91,58.0503,57.07,57.22,1998381,0
+SPYG.US,D,20231027,000000,57.46,57.49,56.78,57.02,3131841,0
+SPYG.US,D,20231030,000000,57.37,57.7282,57.17,57.6,2401771,0
+SPYG.US,D,20231031,000000,57.61,57.88,57.2663,57.84,1934481,0
+SPYG.US,D,20231101,000000,57.97,58.65,57.9,58.55,2529411,0
+SPYG.US,D,20231102,000000,59.07,59.69,59.07,59.66,2816178,0
+SPYG.US,D,20231103,000000,59.84,60.23,59.77,60.07,2195143,0
+SPYG.US,D,20231106,000000,60.15,60.38,60.04,60.35,3312491,0
+SPYG.US,D,20231107,000000,60.33,60.7366,60.2097,60.63,1581964,0
+SPYG.US,D,20231108,000000,60.72,60.8588,60.41,60.77,2689083,0
+SPYG.US,D,20231109,000000,60.87,60.9199,60.1797,60.24,1320606,0
+SPYG.US,D,20231110,000000,60.57,61.29,60.36,61.27,1330330,0
+SPYG.US,D,20231113,000000,61.08,61.4,60.91,61.28,1529700,0
+SPYG.US,D,20231114,000000,62.08,62.445,61.97,62.24,1353621,0
+SPYG.US,D,20231115,000000,62.44,62.54,62.16,62.26,2765665,0
+SPYG.US,D,20231116,000000,62.27,62.48,62.09,62.39,1888384,0
+SPYG.US,D,20231117,000000,62.42,62.527,62.1782,62.39,1746997,0
+SPYG.US,D,20231120,000000,62.36,63.055,62.36,62.93,13290402,0
+SPYG.US,D,20231121,000000,62.82,62.915,62.65,62.88,2681604,0
+SPYG.US,D,20231122,000000,63.04,63.31,62.81,63.05,1553047,0
+SPYG.US,D,20231124,000000,63,63.08,62.92,62.97,579364,0
+SPYG.US,D,20231127,000000,62.92,63.0381,62.8002,62.89,4100876,0
+SPYG.US,D,20231128,000000,62.79,63.1265,62.73,62.91,3211819,0
+SPYG.US,D,20231129,000000,63.18,63.365,62.735,62.78,1346759,0
+SPYG.US,D,20231130,000000,62.92,62.95,62.45,62.89,1287402,0
+SPYG.US,D,20231201,000000,62.79,63.25,62.67,63.12,2529729,0
+SPYG.US,D,20231204,000000,62.66,62.73,62.33,62.67,2417651,0
+SPYG.US,D,20231205,000000,62.47,63.0697,62.47,62.88,1822903,0
+SPYG.US,D,20231206,000000,63.19,63.2,62.48,62.52,1553119,0
+SPYG.US,D,20231207,000000,62.92,63.175,62.82,63.12,1234577,0
+SPYG.US,D,20231208,000000,62.94,63.41,62.9301,63.37,1194323,0
+SPYG.US,D,20231211,000000,63.18,63.47,63.0799,63.44,1347336,0
+SPYG.US,D,20231212,000000,63.34,63.77,63.205,63.77,1135582,0
+SPYG.US,D,20231213,000000,63.76,64.56,63.76,64.53,1881715,0
+SPYG.US,D,20231214,000000,64.77,64.84,64.05,64.49,1896945,0
+SPYG.US,D,20231215,000000,64.3199,64.66,64.3,64.49,1747577,0
+SPYG.US,D,20231218,000000,64.43,64.98,64.39,64.82,1905254,0
+SPYG.US,D,20231219,000000,64.92,65.15,64.852,65.13,1632244,0
+SPYG.US,D,20231220,000000,65.12,65.45,64.27,64.29,2592123,0
+SPYG.US,D,20231221,000000,64.83,65.0199,64.44,64.96,1979447,0
+SPYG.US,D,20231222,000000,65.1408,65.23,64.715,65,1611362,0
+SPYG.US,D,20231226,000000,65.1,65.31,65.07,65.19,1137750,0
+SPYG.US,D,20231227,000000,65.21,65.36,65.08,65.3,1647144,0
+SPYG.US,D,20231228,000000,65.45,65.53,65.24,65.28,1268056,0
+SPYG.US,D,20231229,000000,65.31,65.3872,64.76,65.06,2284026,0
+SPYG.US,D,20240102,000000,64.43,64.57,63.63,64.02,2657631,0
+SPYG.US,D,20240103,000000,63.64,63.83,63.405,63.48,1755712,0
+SPYG.US,D,20240104,000000,63.32,63.7401,63.1,63.12,2163257,0
+SPYG.US,D,20240105,000000,63.18,63.61,62.97,63.18,1476927,0
+SPYG.US,D,20240108,000000,63.38,64.54,63.38,64.5,2247881,0
+SPYG.US,D,20240109,000000,64.14,64.81,64.045,64.68,1781867,0
+SPYG.US,D,20240110,000000,64.76,65.465,64.76,65.31,2028007,0
+SPYG.US,D,20240111,000000,65.62,65.85,64.75,65.51,2202289,0
+SPYG.US,D,20240112,000000,65.61,65.77,65.33,65.59,1126084,0
+SPYG.US,D,20240116,000000,65.44,65.8,65.21,65.54,2190327,0
+SPYG.US,D,20240117,000000,65.1,65.26,64.63,65.22,1871523,0
+SPYG.US,D,20240118,000000,65.74,66.191,65.5063,66.15,4947060,0
+SPYG.US,D,20240119,000000,66.48,67.22,66.29,67.19,1980640,0
+SPYG.US,D,20240122,000000,67.51,67.7,67.23,67.34,2052326,0
+SPYG.US,D,20240123,000000,67.43,67.58,67.17,67.56,1523171,0
+SPYG.US,D,20240124,000000,68.08,68.56,67.89,67.95,1898978,0
+SPYG.US,D,20240125,000000,68.14,68.4375,67.71,68.12,1871683,0
+SPYG.US,D,20240126,000000,67.97,68.28,67.83,67.95,1400815,0
+SPYG.US,D,20240129,000000,68.06,68.69,67.98,68.67,1775445,0
+SPYG.US,D,20240130,000000,68.64,68.75,68.27,68.36,1749427,0
+SPYG.US,D,20240131,000000,67.66,67.94,66.89,66.93,2681818,0
+SPYG.US,D,20240201,000000,67.31,67.99,67.28,67.98,2362114,0
+SPYG.US,D,20240202,000000,68.31,69.6,68.2,69.38,2058671,0
+SPYG.US,D,20240205,000000,69.54,69.66,68.9212,69.47,1929378,0
+SPYG.US,D,20240206,000000,69.64,69.75,68.9899,69.39,1986892,0
+SPYG.US,D,20240207,000000,69.79,70.37,69.73,70.32,1719073,0
+SPYG.US,D,20240208,000000,70.37,70.5169,70.29,70.41,1696843,0
+SPYG.US,D,20240209,000000,70.65,71.24,70.58,71.18,1726575,0
+SPYG.US,D,20240212,000000,71.17,71.37,70.59,70.74,1868708,0
+SPYG.US,D,20240213,000000,69.46,70.18,69.2999,69.76,2071430,0
+SPYG.US,D,20240214,000000,70.29,70.65,69.8542,70.59,2009713,0
+SPYG.US,D,20240215,000000,70.61,70.71,70.1699,70.69,3082554,0
+SPYG.US,D,20240216,000000,70.82,70.8288,70.12,70.22,1727825,0
+SPYG.US,D,20240220,000000,69.79,70,68.97,69.51,1887753,0
+SPYG.US,D,20240221,000000,69.1,69.39,68.77,69.38,1577651,0
+SPYG.US,D,20240222,000000,70.9,71.74,70.81,71.64,2305306,0
+SPYG.US,D,20240223,000000,71.94,72.17,71.2801,71.49,2036692,0
+SPYG.US,D,20240226,000000,71.66,71.81,71.32,71.32,1439290,0
+SPYG.US,D,20240227,000000,71.47,71.48,71.01,71.43,1267598,0
+SPYG.US,D,20240228,000000,71.2,71.3397,70.98,71.2,1413759,0
+SPYG.US,D,20240229,000000,71.52,71.93,71.07,71.74,1647162,0
+SPYG.US,D,20240301,000000,71.84,72.72,71.84,72.64,2390537,0
+SPYG.US,D,20240304,000000,72.53,72.7335,72.3339,72.34,3565440,0
+SPYG.US,D,20240305,000000,71.89,71.89,70.7811,71.17,2096409,0
+SPYG.US,D,20240306,000000,71.77,71.9,71.19,71.5,2019994,0
+SPYG.US,D,20240307,000000,72,72.755,71.75,72.57,1544563,0
+SPYG.US,D,20240308,000000,72.77,73.35,71.62,71.78,2868784,0
+SPYG.US,D,20240311,000000,71.58,71.62,71.089,71.37,1726524,0
+SPYG.US,D,20240312,000000,71.93,72.79,71.4,72.74,2271573,0
+SPYG.US,D,20240313,000000,72.67,72.67,72.18,72.43,1327923,0
+SPYG.US,D,20240314,000000,72.73,72.86,72.08,72.53,2645684,0
+SPYG.US,D,20240315,000000,71.72,72.0601,71.4401,71.67,2166534,0
+SPYG.US,D,20240318,000000,72.47,72.88,72.19,72.24,1657268,0
+SPYG.US,D,20240319,000000,71.99,72.7154,71.63,72.66,1522489,0
+SPYG.US,D,20240320,000000,72.81,73.5,72.525,73.5,2435870,0
+SPYG.US,D,20240321,000000,74.1,74.1,73.53,73.57,2509557,0
+SPYG.US,D,20240322,000000,73.53,73.91,73.41,73.73,1375134,0
+SPYG.US,D,20240325,000000,73.38,73.68,73.125,73.44,1498875,0
+SPYG.US,D,20240326,000000,73.74,73.775,73.085,73.13,1630047,0
+SPYG.US,D,20240327,000000,73.6,73.61,72.83,73.36,1575374,0
+SPYG.US,D,20240328,000000,73.25,73.395,73.06,73.15,1981468,0
+SPYG.US,D,20240401,000000,73.32,73.69,72.98,73.27,1818844,0
+SPYG.US,D,20240402,000000,72.47,72.81,72.2,72.76,2279043,0
+SPYG.US,D,20240403,000000,72.52,73.315,72.52,73.03,2011177,0
+SPYG.US,D,20240404,000000,73.68,73.81,71.92,71.92,2786131,0
+SPYG.US,D,20240405,000000,72.29,73.35,72.24,73.03,1981547,0
+SPYG.US,D,20240408,000000,73.18,73.2765,72.79,73,1190918,0
+SPYG.US,D,20240409,000000,73.32,73.33,72.17,73,2113005,0
+SPYG.US,D,20240410,000000,72.17,72.695,72.1,72.52,2521896,0
+SPYG.US,D,20240411,000000,72.79,73.8,72.4,73.66,1498360,0
+SPYG.US,D,20240412,000000,73.03,73.29,72.3753,72.63,1677674,0
+SPYG.US,D,20240415,000000,73.18,73.23,71.28,71.33,2522926,0
+SPYG.US,D,20240416,000000,71.4,71.84,71.155,71.35,9668507,0
+SPYG.US,D,20240417,000000,71.79,71.82,70.48,70.66,2478912,0
+SPYG.US,D,20240418,000000,70.84,71.13,70.198,70.3,2097492,0
+SPYG.US,D,20240419,000000,70.09,70.17,68.48,68.71,3053609,0
+SPYG.US,D,20240422,000000,69.22,69.8302,68.6236,69.39,2147777,0
+SPYG.US,D,20240423,000000,69.82,70.59,69.7,70.5,7016620,0
+SPYG.US,D,20240424,000000,71.02,71.13,70.16,70.48,1942849,0
+SPYG.US,D,20240425,000000,69.02,70.26,68.81,70.17,2425768,0
+SPYG.US,D,20240426,000000,71.21,71.79,70.95,71.52,1450834,0
+SPYG.US,D,20240429,000000,71.85,71.91,71.22,71.67,1199193,0
+SPYG.US,D,20240430,000000,71.54,71.89,70.32,70.32,1443396,0
+SPYG.US,D,20240501,000000,70.31,71.39,69.85,70.04,3238394,0
+SPYG.US,D,20240502,000000,70.67,71.015,69.95,70.89,1469941,0
+SPYG.US,D,20240503,000000,72.19,72.3925,71.78,72.25,1597087,0
+SPYG.US,D,20240506,000000,72.52,73.24,72.39,73.23,1478446,0
+SPYG.US,D,20240507,000000,73.34,73.51,73.07,73.2,6726079,0
+SPYG.US,D,20240508,000000,72.8,73.3299,72.8,73.15,1587844,0
+SPYG.US,D,20240509,000000,73.14,73.41,72.92,73.35,2447492,0
+SPYG.US,D,20240510,000000,73.59,73.8,73.1529,73.41,1069534,0
+SPYG.US,D,20240513,000000,73.64,73.64,73.165,73.41,916163,0
+SPYG.US,D,20240514,000000,73.29,73.9885,73.2401,73.89,1299612,0
+SPYG.US,D,20240515,000000,74.2,75.12,74.1,75.1,2399472,0
+SPYG.US,D,20240516,000000,75.06,75.31,74.724,74.74,1693586,0
+SPYG.US,D,20240517,000000,74.91,74.91,74.41,74.75,1482540,0
+SPYG.US,D,20240520,000000,74.77,75.3699,74.77,75.22,1437054,0
+SPYG.US,D,20240521,000000,75.01,75.5289,74.985,75.49,1437278,0
+SPYG.US,D,20240522,000000,75.52,75.61,74.89,75.28,1308363,0
+SPYG.US,D,20240523,000000,76.09,76.21,74.89,75.13,1814445,0
+SPYG.US,D,20240524,000000,75.41,75.985,75.2297,75.87,1378595,0
+SPYG.US,D,20240528,000000,76.19,76.385,75.88,76.35,2098302,0
+SPYG.US,D,20240529,000000,75.75,76.305,75.75,76.04,13175017,0
+SPYG.US,D,20240530,000000,75.65,75.675,74.63,74.86,3359923,0
+SPYG.US,D,20240531,000000,75.1,75.1,73.63,75.01,2468588,0
+SPYG.US,D,20240603,000000,75.55,75.63,74.5401,75.43,2170114,0
+SPYG.US,D,20240604,000000,75.4,75.76,75.09,75.65,2192506,0
+SPYG.US,D,20240605,000000,76.17,77.12,76.06,77.12,4169246,0
+SPYG.US,D,20240606,000000,77.24,77.425,76.81,77.1,2583643,0
+SPYG.US,D,20240607,000000,77.06,77.51,76.79,77.08,1434847,0
+SPYG.US,D,20240610,000000,76.93,77.465,76.78,77.38,1941176,0
+SPYG.US,D,20240611,000000,77.27,78.11,77.01,78.11,1746807,0
+SPYG.US,D,20240612,000000,78.84,79.85,78.69,79.25,3124397,0
+SPYG.US,D,20240613,000000,79.89,79.958,79.22,79.67,1507871,0
+SPYG.US,D,20240614,000000,79.58,79.97,79.43,79.94,1567253,0
+SPYG.US,D,20240617,000000,80,81.11,79.77,80.74,1882583,0
+SPYG.US,D,20240618,000000,80.83,80.96,80.5262,80.95,1720613,0
+SPYG.US,D,20240620,000000,81.31,81.32,79.93,80.35,2405527,0
+SPYG.US,D,20240621,000000,80.2,80.55,79.78,80.08,1796379,0
+SPYG.US,D,20240624,000000,79.82,80.155,79.07,79.11,2245234,0
+SPYG.US,D,20240625,000000,79.5,80.165,79.32,80.08,7102459,0
+SPYG.US,D,20240626,000000,80.03,80.57,79.97,80.52,2053463,0
+SPYG.US,D,20240627,000000,80.53,80.93,80.37,80.72,1730350,0
+SPYG.US,D,20240628,000000,80.89,81.515,80.05,80.13,2382704,0
+SPYG.US,D,20240701,000000,80.37,80.81,79.69,80.71,4889720,0
+SPYG.US,D,20240702,000000,80.33,81.41,80.3,81.41,1918677,0
+SPYG.US,D,20240703,000000,81.32,82.15,81.3,82.11,1266734,0
+SPYG.US,D,20240705,000000,82.23,83,82.2,82.95,1813072,0
+SPYG.US,D,20240708,000000,83.09,83.145,82.82,83.12,1899570,0
+SPYG.US,D,20240709,000000,83.39,83.58,82.97,83.21,1767431,0
+SPYG.US,D,20240710,000000,83.5,84.158,83.29,84.1,1628209,0
+SPYG.US,D,20240711,000000,84.08,84.08,82.1636,82.34,2287958,0
+SPYG.US,D,20240712,000000,82.47,83.5703,82.35,82.87,1886690,0
+SPYG.US,D,20240715,000000,83.39,83.89,82.78,83.14,2057949,0
+SPYG.US,D,20240716,000000,83.42,83.55,82.66,83.15,2561298,0
+SPYG.US,D,20240717,000000,81.75,81.79,80.765,80.78,4568107,0
+SPYG.US,D,20240718,000000,81.45,81.45,79.71,80.27,2271237,0
+SPYG.US,D,20240719,000000,80.2,80.74,79.54,79.73,1569497,0
+SPYG.US,D,20240722,000000,80.64,81.1936,80.27,80.96,2092958,0
+SPYG.US,D,20240723,000000,81.01,81.63,80.88,80.95,11111236,0
+SPYG.US,D,20240724,000000,79.71,79.81,77.77,77.92,11298261,0
+SPYG.US,D,20240725,000000,77.91,78.73,76.39,77.1,4568720,0
+SPYG.US,D,20240726,000000,77.79,78.38,77.4,77.83,1991033,0
+SPYG.US,D,20240729,000000,78.3,78.6317,77.64,77.96,1669539,0
+SPYG.US,D,20240730,000000,78.24,78.4,76.2999,76.96,2508806,0
+SPYG.US,D,20240731,000000,78.61,79.355,78.2702,79.04,2553286,0
+SPYG.US,D,20240801,000000,79.39,80.09,76.88,77.51,4605036,0
+SPYG.US,D,20240802,000000,76.01,76.61,75.02,75.91,5521463,0
+SPYG.US,D,20240805,000000,71.15,74.53,71.01,73.38,7295659,0
+SPYG.US,D,20240806,000000,73.82,75.43,73.19,74.23,3447192,0
+SPYG.US,D,20240807,000000,75.29,75.78,73.39,73.47,2668963,0
+SPYG.US,D,20240808,000000,74.78,75.845,73.96,75.68,2186157,0
+SPYG.US,D,20240809,000000,75.58,76.465,75.46,76.24,1583785,0
+SPYG.US,D,20240812,000000,76.49,76.98,76.08,76.55,1564753,0
+SPYG.US,D,20240813,000000,77.18,78.31,77.18,78.31,1824268,0
+SPYG.US,D,20240814,000000,78.47,78.768,77.77,78.46,1738910,0
+SPYG.US,D,20240815,000000,79.3,80.18,79.2,80.15,2001343,0
+SPYG.US,D,20240816,000000,79.86,80.455,79.72,80.22,1178233,0
+SPYG.US,D,20240819,000000,80.27,81.25,79.98,81.25,1488336,0
+SPYG.US,D,20240820,000000,81.22,81.64,80.894,81.17,1426010,0
+SPYG.US,D,20240821,000000,81.22,81.769,80.95,81.47,1201219,0
+SPYG.US,D,20240822,000000,81.87,81.96,80.15,80.34,1545707,0
+SPYG.US,D,20240823,000000,80.91,81.59,80.44,81.26,1560407,0
+SPYG.US,D,20240826,000000,81.29,81.49,80.36,80.72,1185912,0
+SPYG.US,D,20240827,000000,80.46,81.09,80.12,80.93,1141939,0
+SPYG.US,D,20240828,000000,80.83,80.97,79.6,80.13,1182882,0
+SPYG.US,D,20240829,000000,80.44,81.11,79.7,79.91,1766603,0
+SPYG.US,D,20240830,000000,80.42,80.805,79.74,80.75,1373973,0
+SPYG.US,D,20240903,000000,80.24,80.25,77.8501,78.25,2135332,0
+SPYG.US,D,20240904,000000,77.8,78.645,77.6,78.05,2410528,0
+SPYG.US,D,20240905,000000,77.87,78.92,77.74,78.12,2126439,0
+SPYG.US,D,20240906,000000,78.17,78.39,76.21,76.41,2284214,0
+SPYG.US,D,20240909,000000,77.12,77.4,76.52,77.27,1591794,0
+SPYG.US,D,20240910,000000,77.6,78.03,77.0051,77.97,1528005,0
+SPYG.US,D,20240911,000000,78.15,79.7,76.87,79.54,3568495,0
+SPYG.US,D,20240912,000000,79.72,80.61,79.36,80.46,1442950,0
+SPYG.US,D,20240913,000000,80.59,81.06,80.44,80.86,1204826,0
+SPYG.US,D,20240916,000000,80.49,80.66,80.05,80.61,1262832,0
+SPYG.US,D,20240917,000000,81.11,81.29,80.25,80.65,1251517,0
+SPYG.US,D,20240918,000000,80.85,81.5399,80.315,80.36,2218417,0
+SPYG.US,D,20240919,000000,82.11,82.69,81.82,82.35,1863559,0
+SPYG.US,D,20240920,000000,82.25,82.51,81.73,82.19,1247100,0
+SPYG.US,D,20240923,000000,82.21,82.36,81.9575,82.2,1945133,0
+SPYG.US,D,20240924,000000,82.45,82.645,81.63,82.6,1379003,0
+SPYG.US,D,20240925,000000,82.5,82.99,82.49,82.72,1284201,0
+SPYG.US,D,20240926,000000,83.61,83.64,82.45,82.93,1171297,0
+SPYG.US,D,20240927,000000,83.07,83.07,82.265,82.49,2124150,0
+SPYG.US,D,20240930,000000,82.28,82.96,81.99,82.94,1534218,0
+SPYG.US,D,20241001,000000,82.84,82.84,81.24,81.74,2293736,0
+SPYG.US,D,20241002,000000,81.61,82.09,81.13,81.86,1801529,0
+SPYG.US,D,20241003,000000,81.62,82.34,81.49,81.92,1656910,0
+SPYG.US,D,20241004,000000,82.81,82.88,81.98,82.84,1119770,0
+SPYG.US,D,20241007,000000,82.54,82.76,81.8442,81.97,1271945,0
+SPYG.US,D,20241008,000000,82.51,83.31,82.43,83.21,1386311,0
+SPYG.US,D,20241009,000000,83.24,83.86,83.05,83.79,1170275,0
+SPYG.US,D,20241010,000000,83.44,84,83.2301,83.72,1057975,0
+SPYG.US,D,20241011,000000,83.54,84.08,83.44,83.9,915356,0
+SPYG.US,D,20241014,000000,84.33,84.9099,84.28,84.71,1268129,0
+SPYG.US,D,20241015,000000,84.78,84.87,83.44,83.73,1413782,0
+SPYG.US,D,20241016,000000,83.71,83.975,83.18,83.89,1296662,0
+SPYG.US,D,20241017,000000,84.73,84.775,83.984,84.02,1613594,0
+SPYG.US,D,20241018,000000,84.46,84.65,84.29,84.48,1067389,0
+SPYG.US,D,20241021,000000,84.3,84.82,84.08,84.82,1559664,0
+SPYG.US,D,20241022,000000,84.34,85.095,84.18,84.84,1536646,0
+SPYG.US,D,20241023,000000,84.56,84.5729,82.9693,83.56,1415995,0
+SPYG.US,D,20241024,000000,83.99,84.18,83.58,84.05,1211955,0
+SPYG.US,D,20241025,000000,84.45,85.21,84.29,84.48,1314043,0
+SPYG.US,D,20241028,000000,85.17,85.17,84.5499,84.6,1345917,0
+SPYG.US,D,20241029,000000,84.57,85.455,84.32,85.23,8061448,0
+SPYG.US,D,20241030,000000,85.2,85.455,84.6399,84.86,6834586,0
+SPYG.US,D,20241031,000000,83.92,83.92,82.35,82.37,3189359,0
+SPYG.US,D,20241101,000000,82.77,83.58,82.7,82.96,2223437,0
+SPYG.US,D,20241104,000000,82.88,83.23,82.475,82.7,2163088,0
+SPYG.US,D,20241105,000000,82.94,83.92,82.94,83.84,1544937,0
+SPYG.US,D,20241106,000000,85.39,86.11,85.02,86.02,2195612,0
+SPYG.US,D,20241107,000000,86.41,87.43,86.41,87.35,2168580,0
+SPYG.US,D,20241108,000000,87.38,87.78,87.29,87.59,1971618,0
+SPYG.US,D,20241111,000000,87.82,87.87,87.03,87.48,6299889,0
+SPYG.US,D,20241112,000000,87.5,87.7,86.991,87.5,2893135,0
+SPYG.US,D,20241113,000000,87.55,87.945,87.1,87.48,1822322,0
+SPYG.US,D,20241114,000000,87.4501,87.57,86.75,86.91,1682315,0
+SPYG.US,D,20241115,000000,86.052,86.14,84.79,85.16,2068988,0
+SPYG.US,D,20241118,000000,85.2101,85.79,84.94,85.46,1761120,0
+SPYG.US,D,20241119,000000,84.99,86.36,84.98,86.31,1890101,0
+SPYG.US,D,20241120,000000,86.3,86.34,85.15,86.24,3165323,0
+SPYG.US,D,20241121,000000,86.83,86.89,85.2,86.3,2627437,0
+SPYG.US,D,20241122,000000,86.2101,86.46,85.9372,86.3,1502944,0
+SPYG.US,D,20241125,000000,86.92,87.1,85.9433,86.37,4498039,0
+SPYG.US,D,20241126,000000,86.73,87.24,86.66,87.15,2313698,0
+SPYG.US,D,20241127,000000,86.94,86.9599,86.095,86.58,1124223,0
+SPYG.US,D,20241129,000000,86.7,87.44,86.6,87.36,758752,0
+SPYG.US,D,20241202,000000,87.5,88.195,87.47,88.04,2189608,0
+SPYG.US,D,20241203,000000,87.92,88.515,87.82,88.46,1707835,0
+SPYG.US,D,20241204,000000,89.04,89.68,89,89.61,1378852,0
+SPYG.US,D,20241205,000000,89.72,89.8696,89.46,89.55,1193533,0
+SPYG.US,D,20241206,000000,89.66,90.19,89.6301,90.09,1527352,0
+SPYG.US,D,20241209,000000,89.9,90.02,89.2801,89.57,5246000,0
+SPYG.US,D,20241210,000000,89.75,90.21,89.14,89.35,7036166,0
+SPYG.US,D,20241211,000000,89.96,90.915,89.96,90.82,1772563,0
+SPYG.US,D,20241212,000000,90.52,90.68,90.2,90.22,2412789,0
+SPYG.US,D,20241213,000000,90.77,91.01,89.9223,90.4,1644003,0
+SPYG.US,D,20241216,000000,90.79,91.49,90.6,91.38,1699992,0
+SPYG.US,D,20241217,000000,91,91.229,90.58,91.05,1659835,0
+SPYG.US,D,20241218,000000,91.05,91.4599,87.88,88.02,3173780,0
+SPYG.US,D,20241219,000000,89.08,89.19,88.085,88.17,2375042,0
+SPYG.US,D,20241220,000000,87.7,89.9899,87.28,89.14,2730298,0
+SPYG.US,D,20241223,000000,89.18,89.97,88.47,89.93,2322507,0
+SPYG.US,D,20241224,000000,90.235,91.12,90.11,91.12,943605,0
+SPYG.US,D,20241226,000000,90.9,91.23,90.41,91,1407118,0
+SPYG.US,D,20241227,000000,90.38,90.43,88.9,89.65,1384469,0
+SPYG.US,D,20241230,000000,88.32,89.34,88.01,88.67,1740181,0
+SPYG.US,D,20241231,000000,88.94,88.965,87.7352,87.9,2218142,0
+SPYG.US,D,20250102,000000,88.41,88.88,87.03,87.86,3257625,0
+SPYG.US,D,20250103,000000,88.36,89.5,88.35,89.37,2242835,0
+SPYG.US,D,20250106,000000,90.4038,90.9117,89.96,90.36,2023843,0
+SPYG.US,D,20250107,000000,90.71,90.71,88.3312,88.65,2644291,0
+SPYG.US,D,20250108,000000,88.77,89.092,88.0107,88.76,2362222,0
+SPYG.US,D,20250110,000000,88.25,88.2587,86.91,87.53,2114718,0
+SPYG.US,D,20250113,000000,86.25,87.255,86.1312,87.24,1894732,0
+SPYG.US,D,20250114,000000,87.82,87.95,86.51,87.03,1836400,0
+SPYG.US,D,20250115,000000,88.4,89.26,88.0706,89.11,1918169,0
+SPYG.US,D,20250116,000000,89.5682,89.5682,88.695,88.73,1447896,0
+SPYG.US,D,20250117,000000,89.9381,90.2648,89.4456,89.89,1978285,0
+SPYG.US,D,20250121,000000,90.6,90.89,89.85,90.81,2592096,0
+SPYG.US,D,20250122,000000,91.78,92.1864,91.63,91.92,5132923,0
+SPYG.US,D,20250123,000000,91.612,92.37,91.5,92.37,2362836,0
+SPYG.US,D,20250124,000000,92.45,92.76,91.7101,92.02,1702110,0
+SPYG.US,D,20250127,000000,88.31,89.3999,88.02,88.68,3057673,0
+SPYG.US,D,20250128,000000,89.205,90.566,88.36,90.46,2734272,0
+SPYG.US,D,20250129,000000,90.245,90.2699,89.18,89.84,2197821,0
+SPYG.US,D,20250130,000000,90.37,90.8599,89.59,90.65,2091966,0
+SPYG.US,D,20250131,000000,91.1,91.79,90.055,90.2,2155398,0
+SPYG.US,D,20250203,000000,88.4,89.885,88.13,89.45,3422154,0
+SPYG.US,D,20250204,000000,89.81,90.489,89.65,90.43,1629411,0
+SPYG.US,D,20250205,000000,90.19,90.81,89.93,90.81,1373020,0
+SPYG.US,D,20250206,000000,91.105,91.54,90.82,91.54,1800930,0
+SPYG.US,D,20250207,000000,91.65,92,90.5,90.69,2018401,0
+SPYG.US,D,20250210,000000,91.195,91.675,91.12,91.45,1289523,0
+SPYG.US,D,20250211,000000,91.01,91.396,90.6953,91.17,1402270,0
+SPYG.US,D,20250212,000000,90.12,91.1701,90,90.96,2212346,0
+SPYG.US,D,20250213,000000,91.16,92.165,90.93,92.12,2005389,0
+SPYG.US,D,20250214,000000,92.1812,92.41,91.9883,92.33,1309637,0
+SPYG.US,D,20250218,000000,92.63,92.73,91.8,92.36,2271854,0
+SPYG.US,D,20250219,000000,92.12,92.5473,91.779,92.39,1485855,0
+SPYG.US,D,20250220,000000,92.1254,92.18,90.99,91.71,1309946,0
+SPYG.US,D,20250221,000000,91.87,91.87,89.4779,89.59,2074726,0
+SPYG.US,D,20250224,000000,90.0493,90.22,88.48,88.64,1541951,0
+SPYG.US,D,20250225,000000,88.55,88.55,86.8,87.69,2222713,0
+SPYG.US,D,20250226,000000,88.26,89.25,87.81,88.31,1967423,0
+SPYG.US,D,20250227,000000,88.94,89.03,85.965,86.03,1948411,0
+SPYG.US,D,20250228,000000,85.9,87.68,85.41,87.59,2337036,0
+SPYG.US,D,20250303,000000,87.95,88.12,84.735,85.42,3080815,0
+SPYG.US,D,20250304,000000,84.48,86.07,83.15,84.6,7778706,0
+SPYG.US,D,20250305,000000,84.7,86.0668,84.05,85.77,2969899,0
+SPYG.US,D,20250306,000000,84.36,85.14,82.95,83.31,3318184,0
+SPYG.US,D,20250307,000000,83.1499,83.89,81.545,83.63,3220823,0
+SPYG.US,D,20250310,000000,82,82.14,79.6232,80.49,3601821,0
+SPYG.US,D,20250311,000000,80.252,81.5051,79.52,80.34,4670008,0
+SPYG.US,D,20250312,000000,81.91,82.21,80.55,81.58,12940326,0
+SPYG.US,D,20250313,000000,81.54,81.54,79.78,80.05,4149307,0
+SPYG.US,D,20250314,000000,81.035,82.2299,80.85,82.11,3000092,0
+SPYG.US,D,20250317,000000,82.03,82.8999,81.75,82.36,1959342,0
+SPYG.US,D,20250318,000000,81.83,81.89,80.58,80.96,2052119,0
+SPYG.US,D,20250319,000000,81.42,83.004,81.085,82.22,2485541,0
+SPYG.US,D,20250320,000000,81.565,82.959,81.4633,82.01,1921846,0
+SPYG.US,D,20250321,000000,81.31,82.375,81.045,82.26,1627765,0
+SPYG.US,D,20250324,000000,83.468,84.29,83.35,84.13,2724083,0
+SPYG.US,D,20250325,000000,84.4023,84.5899,84.02,84.5,1896862,0
+SPYG.US,D,20250326,000000,84.2991,84.34,82.4,82.68,1541060,0
+SPYG.US,D,20250327,000000,82.2699,83.03,81.88,82.16,1867548,0
+SPYG.US,D,20250328,000000,81.94,82.05,79.9301,80.12,1922884,0
+SPYG.US,D,20250331,000000,78.78,80.49,78,80.37,2575842,0
+SPYG.US,D,20250401,000000,80.01,81.22,79.55,80.95,3768145,0
+SPYG.US,D,20250402,000000,79.8,82.2,79.7301,81.62,2171956,0
+SPYG.US,D,20250403,000000,77.94,78.6664,77.09,77.19,3876768,0
+SPYG.US,D,20250404,000000,74.835,75.24,72.4,72.45,10702430,0
+SPYG.US,D,20250407,000000,69.57,75.7,68.65,72.84,11279650,0
+SPYG.US,D,20250408,000000,75.785,76.41,70.68,71.83,7073356,0
+SPYG.US,D,20250409,000000,71.76,80.38,71.55,79.99,6837395,0
+SPYG.US,D,20250410,000000,78.035,78.23,74.45,76.88,6153422,0
+SPYG.US,D,20250411,000000,76.79,78.57,76.13,78.29,4213115,0
+SPYG.US,D,20250414,000000,80,80.02,78.04,78.76,2700718,0
+SPYG.US,D,20250415,000000,78.97,79.535,78.57,78.8,2087073,0
+SPYG.US,D,20250416,000000,77.3,77.89,75.4717,76.55,2418477,0
+SPYG.US,D,20250417,000000,77.26,77.2705,76.11,76.58,2407337,0
+SPYG.US,D,20250421,000000,75.565,75.67,73.51,74.42,2204359,0
+SPYG.US,D,20250422,000000,75.5,76.86,75.11,76.44,2468002,0
+SPYG.US,D,20250423,000000,79.1156,79.7925,77.97,78.25,2369450,0
+SPYG.US,D,20250424,000000,78.55,80.44,78.4,80.36,2047112,0
+SPYG.US,D,20250425,000000,80.66,81.67,80.29,81.54,2489133,0
+SPYG.US,D,20250428,000000,81.615,81.92,80.37,81.44,1837564,0
+SPYG.US,D,20250429,000000,81.089,82.1289,81.0225,81.99,1628429,0
+SPYG.US,D,20250430,000000,80.5715,82.26,79.75,82,2296902,0
+SPYG.US,D,20250501,000000,83.4424,83.96,82.86,82.97,2068271,0
+SPYG.US,D,20250502,000000,84.055,84.83,83.76,84.47,2158695,0
+SPYG.US,D,20250505,000000,83.75,84.58,83.67,84.06,1884615,0
+SPYG.US,D,20250506,000000,83.01,83.88,82.8302,83.32,1259543,0
+SPYG.US,D,20250507,000000,83.39,83.94,82.53,83.58,1679166,0
+SPYG.US,D,20250508,000000,84.29,84.9371,83.55,84.2,2139918,0
+SPYG.US,D,20250509,000000,84.4,84.6499,83.68,84.05,1428398,0
+SPYG.US,D,20250512,000000,87.04,87.3,86.11,87.3,2212792,0
+SPYG.US,D,20250513,000000,87.68,89.1,87.485,88.79,3314685,0
+SPYG.US,D,20250514,000000,89.16,89.58,88.9,89.43,2635414,0
+SPYG.US,D,20250515,000000,89.03,89.82,88.78,89.46,2007501,0
+SPYG.US,D,20250516,000000,89.79,90.04,89.21,90.03,1617744,0
+SPYG.US,D,20250519,000000,88.78,90.155,88.74,90.05,1765954,0
+SPYG.US,D,20250520,000000,89.7494,89.82,89.04,89.62,1750990,0
+SPYG.US,D,20250521,000000,88.91,90,87.99,88.25,2236261,0
+SPYG.US,D,20250522,000000,88.35,89.1365,88.12,88.52,1646902,0
+SPYG.US,D,20250523,000000,87.31,88.34,87.222,87.83,3179273,0
+SPYG.US,D,20250527,000000,88.96,89.955,88.78,89.89,1659104,0
+SPYG.US,D,20250528,000000,90.065,90.31,89.4301,89.56,1161175,0
+SPYG.US,D,20250529,000000,90.76,90.8,89.43,89.9,1394831,0
+SPYG.US,D,20250530,000000,89.7785,89.99,88.59,89.69,3031701,0
+SPYG.US,D,20250602,000000,89.41,90.415,89.14,90.39,1926883,0
+SPYG.US,D,20250603,000000,90.5,91.2282,90.35,91,1974392,0
+SPYG.US,D,20250604,000000,91.13,91.36,90.8,91.18,2115315,0
+SPYG.US,D,20250605,000000,91.42,91.76,90.0905,90.49,2376768,0
+SPYG.US,D,20250606,000000,91.392,91.765,91.11,91.43,1352643,0
+SPYG.US,D,20250609,000000,91.485,91.675,91.19,91.48,7397239,0
+SPYG.US,D,20250610,000000,91.615,92.04,91.1,91.95,2899097,0
+SPYG.US,D,20250611,000000,92.22,92.49,91.465,91.79,2537319,0
+SPYG.US,D,20250612,000000,91.55,92.31,91.5,92.17,1530420,0
+SPYG.US,D,20250613,000000,91.105,91.81,90.75,91.01,3041133,0
+SPYG.US,D,20250616,000000,91.67,92.4885,91.62,92.13,3937387,0
+SPYG.US,D,20250617,000000,91.65,92.02,91.23,91.37,2340558,0
+SPYG.US,D,20250618,000000,91.54,92.03,91.1,91.27,2007229,0
+SPYG.US,D,20250620,000000,91.71,91.79,90.49,90.69,2026271,0
+SPYG.US,D,20250623,000000,90.645,91.76,90.21,91.68,2609144,0
+SPYG.US,D,20250624,000000,92.635,93.17,92.405,93.03,5861920,0
+SPYG.US,D,20250625,000000,93.42,93.6799,93.11,93.37,2071588,0
+SPYG.US,D,20250626,000000,93.72,94.3465,93.4699,94.24,2001734,0
+SPYG.US,D,20250627,000000,94.4,95,94.02,94.79,2152698,0
+SPYG.US,D,20250630,000000,95.37,95.53,94.94,95.32,2727330,0
+SPYG.US,D,20250701,000000,94.85,95.0201,93.908,94.33,2926722,0
+SPYG.US,D,20250702,000000,94.28,95.055,94.24,95.05,2290215,0
+SPYG.US,D,20250703,000000,95.4966,96.14,95.463,96.07,1076648,0
+SPYG.US,D,20250707,000000,95.69,95.76,94.9046,95.35,2280523,0
+SPYG.US,D,20250708,000000,95.6,95.62,94.97,95.14,1960518,0
+SPYG.US,D,20250709,000000,95.605,96.16,95.57,96,1833456,0
+SPYG.US,D,20250710,000000,96.155,96.23,95.48,96.09,1420302,0
+SPYG.US,D,20250711,000000,95.6,96.13,95.495,95.84,1388486,0
+SPYG.US,D,20250714,000000,95.87,96.335,95.54,96.19,1405732,0
+SPYG.US,D,20250715,000000,97.01,97.07,96.25,96.25,1759929,0
+SPYG.US,D,20250716,000000,96.55,96.64,95.5702,96.53,2173833,0
+SPYG.US,D,20250717,000000,96.68,97.3199,96.585,97.22,1762837,0
+SPYG.US,D,20250718,000000,97.47,97.57,97,97.27,1533469,0
+SPYG.US,D,20250721,000000,97.448,97.95,97.42,97.56,1671692,0
+SPYG.US,D,20250722,000000,97.53,97.62,96.39,96.97,1425009,0
+SPYG.US,D,20250723,000000,97.4899,97.885,97.07,97.88,1685801,0
+SPYG.US,D,20250724,000000,98.2,98.32,97.77,98.07,2165236,0
+SPYG.US,D,20250725,000000,98.21,98.76,98.18,98.56,1326288,0
+SPYG.US,D,20250728,000000,98.76,98.95,98.57,98.91,1648729,0
+SPYG.US,D,20250729,000000,99.225,99.35,98.3753,98.47,1461334,0
+SPYG.US,D,20250730,000000,98.6,99.1,98.12,98.75,2169613,0
+SPYG.US,D,20250731,000000,100.17,100.17,98.42,98.56,5165575,0
+SPYG.US,D,20250801,000000,97.335,97.4499,96.3,96.76,2825708,0
+SPYG.US,D,20250804,000000,97.6499,98.635,97.52,98.6,2403714,0
+SPYG.US,D,20250805,000000,98.68,98.89,97.66,97.9,3670195,0
+SPYG.US,D,20250806,000000,97.975,99.07,97.9,99.01,1465781,0
+SPYG.US,D,20250807,000000,99.435,99.569,97.92,98.66,1630033,0
+SPYG.US,D,20250808,000000,98.95,99.48,98.8243,99.33,1782013,0
+SPYG.US,D,20250811,000000,99.33,99.7601,98.96,99.18,1803254,0
+SPYG.US,D,20250812,000000,99.57,100.305,99.1,100.29,1853427,0
+SPYG.US,D,20250813,000000,100.65,100.76,99.75,100.13,1980120,0
+SPYG.US,D,20250814,000000,99.87,100.502,99.78,100.26,1688317,0
+SPYG.US,D,20250815,000000,100.38,100.44,99.69,99.97,1857032,0
+SPYG.US,D,20250818,000000,99.825,100.125,99.6402,100.06,1448242,0
+SPYG.US,D,20250819,000000,100.04,100.04,98.62,98.82,1965199,0
+SPYG.US,D,20250820,000000,98.64,98.6767,97.06,98.38,2456402,0
+SPYG.US,D,20250821,000000,98.115,98.475,97.58,97.96,7018804,0
+SPYG.US,D,20250822,000000,98.125,99.792,97.92,99.54,2757717,0
+SPYG.US,D,20250825,000000,99.38,99.91,99.16,99.37,1624719,0
+SPYG.US,D,20250826,000000,99.37,99.99,99.14,99.94,1484560,0
+SPYG.US,D,20250827,000000,99.83,100.26,99.61,100.09,1440447,0
+SPYG.US,D,20250828,000000,100.12,100.78,99.81,100.62,2046382,0
+SPYG.US,D,20250829,000000,100.265,100.33,99.11,99.49,1989049,0
+SPYG.US,D,20250902,000000,97.93,98.66,97.52,98.63,3810154,0
+SPYG.US,D,20250903,000000,99.34,99.83,99.01,99.6,2353208,0
+SPYG.US,D,20250904,000000,99.8,100.57,99.505,100.53,1863855,0
+SPYG.US,D,20250905,000000,101.3174,101.4,99.61,100.45,2598825,0
+SPYG.US,D,20250908,000000,100.9,101.34,100.89,100.97,1883348,0
+SPYG.US,D,20250909,000000,101.12,101.48,100.63,101.44,1536868,0
+SPYG.US,D,20250910,000000,102.52,102.93,102.05,102.41,2326752,0
+SPYG.US,D,20250911,000000,102.86,103.05,102.42,102.89,2655509,0
+SPYG.US,D,20250912,000000,102.95,103.29,102.77,103.04,1984106,0
+SPYG.US,D,20250915,000000,103.54,104.08,103.51,104.06,1875101,0
+SPYG.US,D,20250916,000000,104.15,104.155,103.6501,103.8,2250319,0
+SPYG.US,D,20250917,000000,103.65,103.82,102.41,103.28,3113427,0
+SPYG.US,D,20250918,000000,103.97,104.5,103.67,104.01,2085248,0
+SPYG.US,D,20250919,000000,104.35,104.83,104.13,104.72,2520094,0
+SPYG.US,D,20250922,000000,104.315,105.41,104.2733,105.31,1915114,0
+SPYG.US,D,20250923,000000,105.3,105.32,104.01,104.27,12729935,0
+SPYG.US,D,20250924,000000,104.555,104.6055,103.4,103.82,2174710,0
+SPYG.US,D,20250925,000000,102.9703,103.62,102.38,103.22,2353918,0
+SPYG.US,D,20250926,000000,103.49,103.74,102.88,103.68,1794672,0
+SPYG.US,D,20250929,000000,104.21,104.61,103.76,104.06,1490619,0
+SPYG.US,D,20250930,000000,103.995,104.59,103.61,104.51,2221174,0
+SPYG.US,D,20251001,000000,103.9,105.15,103.81,104.95,2626089,0
+SPYG.US,D,20251002,000000,105.575,105.575,104.74,105.14,2057464,0
+SPYG.US,D,20251003,000000,105.295,105.44,104.47,104.83,2775167,0
+SPYG.US,D,20251006,000000,104.9855,105.5099,104.74,105.32,2081472,0
+SPYG.US,D,20251007,000000,105.4,105.585,104.3845,104.75,2716961,0
+SPYG.US,D,20251008,000000,104.975,105.64,104.96,105.62,1767194,0
+SPYG.US,D,20251009,000000,105.8,105.84,105.25,105.68,1873199,0
+SPYG.US,D,20251010,000000,105.86,106.22,102.38,102.4,3970374,0
+SPYG.US,D,20251013,000000,104.05,104.725,103.8,104.56,1825916,0
+SPYG.US,D,20251014,000000,103.41,104.555,102.34,103.73,2194665,0
+SPYG.US,D,20251015,000000,104.7887,105.18,103.2,104.23,1649653,0
+SPYG.US,D,20251016,000000,104.633,105.08,103.02,103.71,2686846,0
+SPYG.US,D,20251017,000000,103.315,104.41,102.94,104.24,3528665,0
+SPYG.US,D,20251020,000000,104.67,105.335,104.59,105.15,1530023,0
+SPYG.US,D,20251021,000000,105.12,105.225,104.72,104.94,3399282,0
+SPYG.US,D,20251022,000000,105.175,105.28,103.43,104.34,2952752,0
+SPYG.US,D,20251023,000000,104.26,105.3389,104.235,105.12,2111580,0
+SPYG.US,D,20251024,000000,105.95,106.5,105.835,106.23,1591016,0
+SPYG.US,D,20251027,000000,107.46,107.975,107.2601,107.9,2077864,0
+SPYG.US,D,20251028,000000,108.3499,109.1,107.95,108.71,2015603,0
+SPYG.US,D,20251029,000000,109.26,109.625,108.4,109.39,4284698,0
+SPYG.US,D,20251030,000000,108.7,108.91,107.7,107.7,2579144,0
+SPYG.US,D,20251031,000000,108.86,108.93,107.63,108.06,2722491,0
+SPYG.US,D,20251103,000000,108.97,108.99,108.215,108.6,2510980,0
+SPYG.US,D,20251104,000000,106.99,107.73,106.52,106.63,2163611,0
+SPYG.US,D,20251105,000000,106.63,107.7955,106.3645,107.02,3170730,0
+SPYG.US,D,20251106,000000,106.95,106.99,105.11,105.44,3681835,0
+SPYG.US,D,20251107,000000,104.85,105.27,103.25,105.23,3999870,0
+SPYG.US,D,20251110,000000,106.75,107.84,106.51,107.66,2502760,0
+SPYG.US,D,20251111,000000,107.1,107.45,106.5758,107.3,2011891,0
+SPYG.US,D,20251112,000000,107.75,107.82,106.49,107.05,2141864,0
+SPYG.US,D,20251113,000000,106.4,106.48,104.32,104.71,3876056,0
+SPYG.US,D,20251114,000000,103.165,105.4499,102.78,104.81,4699281,0
+SPYG.US,D,20251117,000000,104.41,105.43,103.3,104.01,6530893,0
+SPYG.US,D,20251118,000000,103.3,103.777,101.99,103.11,11419254,0
+SPYG.US,D,20251119,000000,103.11,104.63,102.87,103.76,5356092,0
+SPYG.US,D,20251120,000000,106.04,106.49,101.77,101.94,7045799,0
+SPYG.US,D,20251121,000000,102.36,103.76,101.04,102.6,5952655,0
+SPYG.US,D,20251124,000000,103.47,106.07,103.39,106.07,13620618,0
+SPYG.US,D,20251125,000000,104.89,106.09,103.77,105.9,3527706,0
+SPYG.US,D,20251126,000000,106.47,106.9015,106.055,106.63,2645631,0
+SPYG.US,D,20251128,000000,106.882,107.04,106.605,107.04,1212846,0
+SPYG.US,D,20251201,000000,106.145,106.97,105.92,106.51,5204605,0
+SPYG.US,D,20251202,000000,106.9,107.44,106.43,106.82,4576861,0
+SPYG.US,D,20251203,000000,106.56,107.278,106.2,107.03,2467556,0
+SPYG.US,D,20251204,000000,107.55,107.59,106.8945,107.47,1531628,0
+SPYG.US,D,20251205,000000,107.7,108.2001,107.49,107.82,1855957,0
+SPYG.US,D,20251208,000000,108,108.13,107.06,107.46,1732542,0
+SPYG.US,D,20251209,000000,107.3,107.69,107.065,107.42,1891718,0
+SPYG.US,D,20251210,000000,107.3,108.11,106.91,107.86,4344974,0
+SPYG.US,D,20251211,000000,107.195,107.7942,106.37,107.75,4442026,0
+SPYG.US,D,20251212,000000,107.449,107.535,105.4,105.99,3234636,0
+SPYG.US,D,20251215,000000,106.755,106.755,105.41,105.7,1857950,0
+SPYG.US,D,20251216,000000,105.345,106.096,105,105.85,3156381,0
+SPYG.US,D,20251217,000000,105.9,105.94,103.7901,103.83,4711801,0
+SPYG.US,D,20251218,000000,105.12,105.71,104.7,105.09,2085232,0
+SPYG.US,D,20251219,000000,105.565,106.47,105.565,106.44,2328391,0
+SPYG.US,D,20251222,000000,107.19,107.2,106.565,107.07,1687432,0
+SPYG.US,D,20251223,000000,106.89,107.97,106.88,107.93,1525582,0
+SPYG.US,D,20251224,000000,107.875,108.23,107.8,108.21,932277,0
+SPYG.US,D,20251226,000000,108.31,108.54,108.045,108.19,2072759,0
+SPYG.US,D,20251229,000000,107.39,107.814,107.24,107.64,1528531,0
+SPYG.US,D,20251230,000000,107.579,107.865,107.45,107.48,1910290,0
+SPYG.US,D,20251231,000000,107.71,107.71,106.66,106.7,1803509,0
+SPYG.US,D,20260102,000000,107.625,108.14,106.19,106.75,3322640,0
+SPYG.US,D,20260105,000000,107.51,107.7546,106.97,107.16,3378856,0
+SPYG.US,D,20260106,000000,107.365,107.835,107,107.74,7864005,0
+SPYG.US,D,20260107,000000,107.78,108.71,107.605,108.01,6504515,0
+SPYG.US,D,20260108,000000,108.01,108.09,106.71,107.1,2579032,0
+SPYG.US,D,20260109,000000,107.29,108.165,107.05,107.92,3291138,0
+SPYG.US,D,20260112,000000,107.245,108.62,107.23,108.29,2111130,0
+SPYG.US,D,20260113,000000,108.36,108.665,107.65,108.1,4494024,0
+SPYG.US,D,20260114,000000,107.44,107.53,106.05,106.83,4797661,0
+SPYG.US,D,20260115,000000,107.87,108.07,107,107.19,3016570,0
+SPYG.US,D,20260116,000000,107.73,107.95,106.93,107.28,3040580,0
+SPYG.US,D,20260120,000000,105.33,105.94,104.51,104.68,7993321,0
+SPYG.US,D,20260121,000000,104.83,106.405,104.46,105.67,10056055,0
+SPYG.US,D,20260122,000000,106.745,106.82,106.035,106.51,3326574,0
+SPYG.US,D,20260123,000000,106.535,107.385,106.26,106.95,3083242,0
+SPYG.US,D,20260126,000000,107.04,108,106.895,107.64,3026636,0
+SPYG.US,D,20260127,000000,108.212,108.9099,108.13,108.66,4487792,0
+SPYG.US,D,20260128,000000,109.06,109.12,108.285,108.79,3885189,0
+SPYG.US,D,20260129,000000,108.615,108.75,105.955,108.18,5001495,0
+SPYG.US,D,20260130,000000,107.75,108.25,106.86,107.25,5512633,0
+SPYG.US,D,20260202,000000,106.8,108.0998,106.7138,107.63,3950583,0
+SPYG.US,D,20260203,000000,108.06,108.125,104.88,105.86,8584815,0
+SPYG.US,D,20260204,000000,105.75,105.87,102.97,103.99,7841687,0
+SPYG.US,D,20260205,000000,102.74,103.5825,101.74,102.38,8923084,0
+SPYG.US,D,20260206,000000,103.18,105.2555,102.92,104.96,4827211,0
+SPYG.US,D,20260209,000000,104.8,106.64,104.5,106.09,4742404,0
+SPYG.US,D,20260210,000000,106.37,106.46,105.435,105.53,7413036,0
+SPYG.US,D,20260211,000000,106.47,106.65,104.69,105.3,5143466,0
+SPYG.US,D,20260212,000000,105.8,105.87,103.28,103.45,9398495,0
+SPYG.US,D,20260213,000000,103.52,103.94,102.52,103.01,10378716,0
+SPYG.US,D,20260217,000000,102.48,103.875,101.75,103.35,7466870,0
+SPYG.US,D,20260218,000000,103.73,104.675,103.445,104.025,4154644,0
diff --git a/daily/us/nyse etfs/2/spyi.us.txt b/daily/us/nyse etfs/2/spyi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d91c8bd3c4d1de99959fa7eee10a013bb3762233
--- /dev/null
+++ b/daily/us/nyse etfs/2/spyi.us.txt	
@@ -0,0 +1,870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYI.US,D,20220831,000000,48.6228,48.6229,48.3889,48.3889,205.0335969164,0
+SPYI.US,D,20220901,000000,48.2467,48.4035,48.2467,48.4035,1021.1279137068,0
+SPYI.US,D,20220902,000000,48.1378,48.1873,48.1197,48.1197,3111.8645916228,0
+SPYI.US,D,20220906,000000,47.9794,47.9893,47.9593,47.9593,2328.090841834,0
+SPYI.US,D,20220907,000000,48.8407,48.8407,48.6625,48.6625,1122.1296855868,0
+SPYI.US,D,20220908,000000,48.7701,48.7701,48.7701,48.7701,228.2640044488,0
+SPYI.US,D,20220909,000000,49.4395,49.4395,49.4395,49.4395,7.0701240316,0
+SPYI.US,D,20220912,000000,49.6838,49.6838,49.6838,49.6838,43.4307619084,0
+SPYI.US,D,20220913,000000,48.8407,48.8407,48.3048,48.3048,33.3305847204,0
+SPYI.US,D,20220914,000000,48.4843,48.4843,48.4175,48.4175,277.75487267,0
+SPYI.US,D,20220915,000000,48.0646,48.0646,48.0646,48.0646,76.7613466288,0
+SPYI.US,D,20220916,000000,47.7926,47.7926,47.7926,47.7926,316.1355459844,0
+SPYI.US,D,20220919,000000,48.0417,48.0417,48.0417,48.0417,40.400708752,0
+SPYI.US,D,20220920,000000,47.6099,47.6099,47.6099,47.6099,36.3606378768,0
+SPYI.US,D,20220921,000000,47.7912,47.811,46.5533,46.5533,21363.894788058,0
+SPYI.US,D,20220922,000000,46.2467,46.2467,46.0982,46.2052,10821.329839223,0
+SPYI.US,D,20220923,000000,45.5042,45.5042,45.3297,45.3297,271.6947663572,0
+SPYI.US,D,20220926,000000,44.9497,45.0327,44.9497,45.0327,421.1773887396,0
+SPYI.US,D,20220927,000000,44.8655,44.9497,44.8652,44.8652,2047.3059160076,0
+SPYI.US,D,20220928,000000,45.8606,45.9398,45.7742,45.7742,4044.1109460752,0
+SPYI.US,D,20220929,000000,44.8007,44.8007,44.8007,44.8007,85.851506098,0
+SPYI.US,D,20220930,000000,44.7616,44.7616,44.1718,44.1718,2325.0607886776,0
+SPYI.US,D,20221003,000000,45.0883,45.0883,44.9694,44.9694,308.055404234,0
+SPYI.US,D,20221004,000000,45.7685,45.7685,45.7685,45.7685,123.2221616936,0
+SPYI.US,D,20221005,000000,45.7483,45.7483,45.7483,45.7483,321.1856345784,0
+SPYI.US,D,20221006,000000,45.4988,45.4988,45.4988,45.4988,14.1402480632,0
+SPYI.US,D,20221007,000000,44.9398,44.9398,44.7245,44.7245,199.9835083224,0
+SPYI.US,D,20221010,000000,44.321,44.5271,44.321,44.5271,531.2693200888,0
+SPYI.US,D,20221011,000000,44.2963,44.2963,44.2909,44.2909,149.4826223824,0
+SPYI.US,D,20221012,000000,44.425,44.425,44.216,44.216,305.0253510776,0
+SPYI.US,D,20221013,000000,45.0061,45.0061,45.0061,45.0061,292.905138452,0
+SPYI.US,D,20221014,000000,44.3123,44.3123,44.3123,44.3123,78.7813820664,0
+SPYI.US,D,20221017,000000,44.6527,45.1273,44.6527,45.1273,228.2640044488,0
+SPYI.US,D,20221018,000000,45.7418,45.7418,45.3839,45.3839,9156.8206386408,0
+SPYI.US,D,20221019,000000,44.5537,45.3061,44.2963,45.2622,20781.11456431,0
+SPYI.US,D,20221020,000000,45.1441,45.1441,45.1441,45.1441,30.300531564,0
+SPYI.US,D,20221021,000000,45.3952,46.0484,45.3754,46.0484,10897.081168133,0
+SPYI.US,D,20221024,000000,45.971,45.971,45.9398,45.9497,2153.3577764816,0
+SPYI.US,D,20221025,000000,46.4427,46.4427,46.4427,46.4427,49.4908682212,0
+SPYI.US,D,20221026,000000,46.0685,46.2665,45.9452,45.9452,15984.540417729,0
+SPYI.US,D,20221027,000000,45.7517,46.0487,45.722,45.9596,1032.2381086136,0
+SPYI.US,D,20221028,000000,46.3979,46.3979,46.3979,46.3979,102.0117895988,0
+SPYI.US,D,20221031,000000,46.2665,46.3853,46.2635,46.2635,16072.411959264,0
+SPYI.US,D,20221101,000000,46.1774,46.1774,46.133,46.133,11089.994552424,0
+SPYI.US,D,20221102,000000,45.1988,45.1988,45.1988,45.1988,69.6912225972,0
+SPYI.US,D,20221103,000000,45.019,45.019,44.7486,44.7486,215.1337741044,0
+SPYI.US,D,20221104,000000,45.1477,45.2546,45.0668,45.2546,783.7737497888,0
+SPYI.US,D,20221107,000000,45.6862,45.6862,45.6862,45.6862,113.1219845056,0
+SPYI.US,D,20221108,000000,45.9299,45.9314,45.9299,45.9314,112.1119667868,0
+SPYI.US,D,20221109,000000,45.1675,45.1774,45.1675,45.1675,341.3859889544,0
+SPYI.US,D,20221110,000000,46.8309,47.316,46.8309,47.2204,416.1273001456,0
+SPYI.US,D,20221111,000000,47.617,47.617,47.617,47.617,14.1402480632,0
+SPYI.US,D,20221114,000000,47.3952,47.3952,47.3587,47.3587,147.4625869448,0
+SPYI.US,D,20221115,000000,47.8853,47.9794,47.6789,47.6789,2369.5015683048,0
+SPYI.US,D,20221116,000000,47.446,47.446,47.446,47.446,28.2804961264,0
+SPYI.US,D,20221117,000000,47.2566,47.2617,47.2566,47.2617,217.153809542,0
+SPYI.US,D,20221118,000000,47.3754,47.5536,47.3754,47.516,1161.52037662,0
+SPYI.US,D,20221121,000000,47.4645,47.4645,47.4184,47.4184,300.9852802024,0
+SPYI.US,D,20221122,000000,47.9151,47.9151,47.9151,47.9151,33.3305847204,0
+SPYI.US,D,20221123,000000,48.35,48.35,48.0661,48.0661,6293,0
+SPYI.US,D,20221125,000000,48.0798,48.0798,48.0798,48.0798,6,0
+SPYI.US,D,20221128,000000,47.53,47.5429,47.38,47.5429,2188,0
+SPYI.US,D,20221129,000000,47.4984,47.4984,47.4984,47.4984,47,0
+SPYI.US,D,20221130,000000,48.39,48.459,48.38,48.459,1873,0
+SPYI.US,D,20221201,000000,48.5352,48.5352,48.5352,48.5352,115,0
+SPYI.US,D,20221202,000000,48.11,48.5261,48.1,48.5261,477,0
+SPYI.US,D,20221205,000000,48.1,48.1,47.8815,47.8815,280,0
+SPYI.US,D,20221206,000000,47.2739,47.2739,47.2739,47.2739,50,0
+SPYI.US,D,20221207,000000,47.217,47.217,47.217,47.217,306,0
+SPYI.US,D,20221208,000000,47.67,47.67,47.5183,47.5183,112,0
+SPYI.US,D,20221209,000000,47.2462,47.2462,47.2462,47.2462,1,0
+SPYI.US,D,20221212,000000,47.7447,47.7447,47.7447,47.7447,13,0
+SPYI.US,D,20221213,000000,48.1368,48.1368,48.1368,48.1368,39,0
+SPYI.US,D,20221214,000000,48.0066,48.0066,48.0066,48.0066,26,0
+SPYI.US,D,20221215,000000,47.19,47.19,46.9443,46.9443,412,0
+SPYI.US,D,20221216,000000,46.5454,46.5454,46.5454,46.5454,14,0
+SPYI.US,D,20221219,000000,46,46.1067,45.99,46.1067,696,0
+SPYI.US,D,20221220,000000,46.1799,46.1799,46.1614,46.1614,124,0
+SPYI.US,D,20221221,000000,46.5049,46.94,46.46,46.7805,1577,0
+SPYI.US,D,20221222,000000,45.99,46.1375,45.61,46.1375,428,0
+SPYI.US,D,20221223,000000,46,46,45.84,45.9876,8824,0
+SPYI.US,D,20221227,000000,45.8144,45.8144,45.8144,45.8144,114,0
+SPYI.US,D,20221228,000000,45.54,46.6628,45.54,46.6628,1855,0
+SPYI.US,D,20221229,000000,46.0786,46.0786,46.0786,46.0786,297,0
+SPYI.US,D,20221230,000000,46.03,46.0423,46.03,46.0423,192,0
+SPYI.US,D,20230103,000000,46.26,46.27,45.8499,46.0207,2305,0
+SPYI.US,D,20230104,000000,46.145,46.3201,46.145,46.2142,1003,0
+SPYI.US,D,20230105,000000,46,46.0363,45.86,45.9179,858,0
+SPYI.US,D,20230106,000000,46.34,46.6371,46.34,46.6371,102,0
+SPYI.US,D,20230109,000000,46.8095,46.8095,46.5861,46.5861,1739,0
+SPYI.US,D,20230110,000000,46.73,46.7832,46.73,46.7832,157,0
+SPYI.US,D,20230111,000000,46.925,47.0861,46.925,47.0861,558,0
+SPYI.US,D,20230112,000000,47.0399,47.3046,47.0399,47.3046,658,0
+SPYI.US,D,20230113,000000,47.27,47.4648,47.27,47.4648,2928,0
+SPYI.US,D,20230117,000000,47.34,47.4375,47.34,47.4295,316,0
+SPYI.US,D,20230118,000000,47.0603,47.0603,47.0603,47.0603,80,0
+SPYI.US,D,20230119,000000,46.8794,46.8794,46.8794,46.8794,70,0
+SPYI.US,D,20230120,000000,47.095,47.3679,47.095,47.3679,2357,0
+SPYI.US,D,20230123,000000,47.66,47.685,47.6436,47.6704,1395,0
+SPYI.US,D,20230124,000000,47.71,47.71,47.6795,47.6795,2161,0
+SPYI.US,D,20230125,000000,47.09,47.2116,47.09,47.2116,154,0
+SPYI.US,D,20230126,000000,46.71,47.43,46.71,47.4289,496,0
+SPYI.US,D,20230127,000000,47.5357,47.5357,47.5357,47.5357,40,0
+SPYI.US,D,20230130,000000,47.3747,47.375,47.2893,47.2893,775,0
+SPYI.US,D,20230131,000000,47.3349,47.54,47.3349,47.47,4009,0
+SPYI.US,D,20230201,000000,47.55,47.89,47.4801,47.8025,762,0
+SPYI.US,D,20230202,000000,48.45,48.535,48.4166,48.4166,13230,0
+SPYI.US,D,20230203,000000,48.35,48.49,48.1579,48.1579,925,0
+SPYI.US,D,20230206,000000,47.97,49.08,47.97,49.03,1869,0
+SPYI.US,D,20230207,000000,47.9699,48.4054,47.9699,48.4054,5445,0
+SPYI.US,D,20230208,000000,48.75,48.75,48,48.0319,14955,0
+SPYI.US,D,20230209,000000,48.3179,48.3179,47.7611,47.7611,837,0
+SPYI.US,D,20230210,000000,47.8352,47.8352,47.8352,47.8352,13,0
+SPYI.US,D,20230213,000000,48.0899,48.1759,48.0898,48.1759,5391,0
+SPYI.US,D,20230214,000000,48.35,48.35,48.05,48.3382,2199,0
+SPYI.US,D,20230215,000000,48.3199,48.43,48.3199,48.3875,412,0
+SPYI.US,D,20230216,000000,48.3524,48.78,48.0449,48.0449,762,0
+SPYI.US,D,20230217,000000,48,48,47.7386,47.9641,1885,0
+SPYI.US,D,20230221,000000,47.6998,47.6998,47.2641,47.2641,575,0
+SPYI.US,D,20230222,000000,47.42,49.38,47.13,47.16,8077,0
+SPYI.US,D,20230223,000000,46.96,46.9854,46.69,46.9854,1328,0
+SPYI.US,D,20230224,000000,46.5474,46.5474,46.5474,46.5474,41,0
+SPYI.US,D,20230227,000000,46.67,47.21,46.66,46.68,14287,0
+SPYI.US,D,20230228,000000,46.66,46.88,46.6194,46.6194,747,0
+SPYI.US,D,20230301,000000,46.99,46.99,46.27,46.3273,2425,0
+SPYI.US,D,20230302,000000,46.29,46.6688,46.27,46.6688,2130,0
+SPYI.US,D,20230303,000000,46.89,47.15,46.8899,47.15,732,0
+SPYI.US,D,20230306,000000,49.51,49.51,47.2726,47.2726,1749,0
+SPYI.US,D,20230307,000000,47.0199,47.02,46.82,46.82,1024,0
+SPYI.US,D,20230308,000000,46.9699,46.9699,46.79,46.8575,13036,0
+SPYI.US,D,20230309,000000,46.1901,46.1901,46.1888,46.1888,179,0
+SPYI.US,D,20230310,000000,46,46.04,45.52,45.6161,3215,0
+SPYI.US,D,20230313,000000,45.57,46.32,45.57,45.66,13859,0
+SPYI.US,D,20230314,000000,46.2307,46.2307,46.2154,46.2154,381,0
+SPYI.US,D,20230315,000000,45.9315,45.9315,45.9315,45.9315,29,0
+SPYI.US,D,20230316,000000,46.09,46.7232,46.09,46.7232,438,0
+SPYI.US,D,20230317,000000,46.22,46.31,46.22,46.2829,2406,0
+SPYI.US,D,20230320,000000,46.6,46.65,46.54,46.6289,17177,0
+SPYI.US,D,20230321,000000,47.015,47.1491,46.9345,47.0566,4115,0
+SPYI.US,D,20230322,000000,46.64,46.72,46.1839,46.1839,2754,0
+SPYI.US,D,20230323,000000,46.2807,46.2807,46.2807,46.2807,367,0
+SPYI.US,D,20230324,000000,46.08,46.3762,46.08,46.3762,1511,0
+SPYI.US,D,20230327,000000,45.91,46.695,45.91,46.5,2463,0
+SPYI.US,D,20230328,000000,46.455,46.48,46.455,46.4652,650,0
+SPYI.US,D,20230329,000000,46.93,46.9854,46.645,46.9854,2651,0
+SPYI.US,D,20230330,000000,47.2302,47.2302,47.2112,47.2152,694,0
+SPYI.US,D,20230331,000000,47.44,47.5982,47.44,47.5982,660,0
+SPYI.US,D,20230403,000000,48,48,47.63,47.8123,754,0
+SPYI.US,D,20230404,000000,47.66,47.66,47.6,47.6037,11750,0
+SPYI.US,D,20230405,000000,47.5609,47.5609,47.5609,47.5609,149,0
+SPYI.US,D,20230406,000000,47.422,47.7285,47.422,47.7285,545,0
+SPYI.US,D,20230410,000000,47.63,47.8,47.62,47.7628,2312,0
+SPYI.US,D,20230411,000000,47.8,47.93,47.78,47.7845,5610,0
+SPYI.US,D,20230412,000000,47.75,47.75,47.6625,47.6625,2696,0
+SPYI.US,D,20230413,000000,47.87,48.1407,47.87,48.1407,693,0
+SPYI.US,D,20230414,000000,48.29,48.29,48,48.1161,11917,0
+SPYI.US,D,20230417,000000,48.216,48.2619,48.216,48.2619,591,0
+SPYI.US,D,20230418,000000,48.2899,48.39,48.2899,48.39,29043,0
+SPYI.US,D,20230419,000000,48.4,48.4,48.1843,48.27,11621,0
+SPYI.US,D,20230420,000000,48.1,48.21,48.06,48.08,15657,0
+SPYI.US,D,20230421,000000,48.01,48.2347,48.01,48.2347,15575,0
+SPYI.US,D,20230424,000000,48.67,48.67,48.15,48.2678,3626,0
+SPYI.US,D,20230425,000000,48.74,48.74,47.7098,47.7098,4732,0
+SPYI.US,D,20230426,000000,46.69,47.39,46.69,47.105,86703,0
+SPYI.US,D,20230427,000000,47.31,47.92,47.31,47.845,7922,0
+SPYI.US,D,20230428,000000,47.83,48.18,47.83,48.18,5277,0
+SPYI.US,D,20230501,000000,48.65,48.65,48.2191,48.2191,4252,0
+SPYI.US,D,20230502,000000,48.1,48.1,47.6018,47.8686,15310,0
+SPYI.US,D,20230503,000000,47.92,47.9448,47.5593,47.5593,3742,0
+SPYI.US,D,20230504,000000,47.2888,47.37,47.21,47.35,6976,0
+SPYI.US,D,20230505,000000,47.83,48.33,47.83,48,6814,0
+SPYI.US,D,20230508,000000,48,48.09,48,48.0679,1166,0
+SPYI.US,D,20230509,000000,48.06,48.38,47.9,47.9,5226,0
+SPYI.US,D,20230510,000000,48.0032,48.1155,47.72,48.1155,15359,0
+SPYI.US,D,20230511,000000,47.98,48.0288,47.86,48.0288,848,0
+SPYI.US,D,20230512,000000,48.09,48.11,47.8474,47.997,1461,0
+SPYI.US,D,20230515,000000,48.1,48.22,48.0408,48.12,4502,0
+SPYI.US,D,20230516,000000,48.0302,48.06,47.96,47.96,2689,0
+SPYI.US,D,20230517,000000,48.13,48.3705,48.08,48.3705,930,0
+SPYI.US,D,20230518,000000,48.38,48.715,48.38,48.715,9443,0
+SPYI.US,D,20230519,000000,49.04,49.04,48.615,48.6617,13465,0
+SPYI.US,D,20230522,000000,48.65,48.8013,48.61,48.67,6436,0
+SPYI.US,D,20230523,000000,49.14,49.14,48.34,48.3699,14182,0
+SPYI.US,D,20230524,000000,48.06,48.06,47.4,47.5329,11310,0
+SPYI.US,D,20230525,000000,48.33,48.33,47.735,47.9499,64350,0
+SPYI.US,D,20230526,000000,48.29,48.455,48.05,48.3991,119806,0
+SPYI.US,D,20230530,000000,49.01,49.01,48.35,48.47,36445,0
+SPYI.US,D,20230531,000000,48.59,48.59,48.1501,48.32,47042,0
+SPYI.US,D,20230601,000000,48.71,48.72,48.265,48.62,51216,0
+SPYI.US,D,20230602,000000,48.74,49.08,48.74,49.03,94723,0
+SPYI.US,D,20230605,000000,49.43,50.09,48.94,48.99,126305,0
+SPYI.US,D,20230606,000000,49.16,49.16,48.95,49.1,121843,0
+SPYI.US,D,20230607,000000,49.36,49.36,49,49.0199,124295,0
+SPYI.US,D,20230608,000000,49.35,49.35,49.02,49.23,161948,0
+SPYI.US,D,20230609,000000,49.47,49.5,49.2,49.26,116548,0
+SPYI.US,D,20230612,000000,49.43,49.5,49.27,49.46,217689,0
+SPYI.US,D,20230613,000000,49.79,49.79,49.4798,49.57,229039,0
+SPYI.US,D,20230614,000000,49.65,49.6741,49.46,49.56,146870,0
+SPYI.US,D,20230615,000000,49.7,49.8699,49.61,49.81,148475,0
+SPYI.US,D,20230616,000000,49.87,49.88,49.75,49.79,161933,0
+SPYI.US,D,20230620,000000,49.83,49.87,49.6,49.75,205301,0
+SPYI.US,D,20230621,000000,49.75,49.7999,49.6,49.68,175308,0
+SPYI.US,D,20230622,000000,49.17,49.2792,49.1,49.26,112132,0
+SPYI.US,D,20230623,000000,49.14,49.198,49.06,49.14,106635,0
+SPYI.US,D,20230626,000000,49.14,49.1899,49.02,49.05,130424,0
+SPYI.US,D,20230627,000000,49.22,49.3,49.0653,49.28,203859,0
+SPYI.US,D,20230628,000000,49.31,49.37,49.206,49.33,105135,0
+SPYI.US,D,20230629,000000,49.33,49.3988,49.28,49.37,166725,0
+SPYI.US,D,20230630,000000,49.38,49.68,49.38,49.64,137869,0
+SPYI.US,D,20230703,000000,49.77,49.77,49.57,49.64,136702,0
+SPYI.US,D,20230705,000000,49.64,49.65,49.51,49.595,108569,0
+SPYI.US,D,20230706,000000,49.6,49.6,49.03,49.29,220761,0
+SPYI.US,D,20230707,000000,49.38,49.55,49.15,49.2,117836,0
+SPYI.US,D,20230710,000000,49.31,49.33,49.1,49.31,181542,0
+SPYI.US,D,20230711,000000,49.41,49.55,49.2501,49.55,122716,0
+SPYI.US,D,20230712,000000,49.87,49.95,49.76,49.84,194697,0
+SPYI.US,D,20230713,000000,50.04,50.1711,49.99,50.14,209895,0
+SPYI.US,D,20230714,000000,50.14,50.26,50.03,50.11,162054,0
+SPYI.US,D,20230717,000000,50.16,50.3,50.0503,50.19,239175,0
+SPYI.US,D,20230718,000000,50.27,50.4549,50.1585,50.41,210574,0
+SPYI.US,D,20230719,000000,50.5,50.58,50.43,50.47,194308,0
+SPYI.US,D,20230720,000000,50.45,50.5268,50.27,50.35,115689,0
+SPYI.US,D,20230721,000000,50.53,50.53,50.3398,50.37,92035,0
+SPYI.US,D,20230724,000000,50.46,50.55,50.4001,50.49,168847,0
+SPYI.US,D,20230725,000000,50.49,50.62,50.455,50.54,115534,0
+SPYI.US,D,20230726,000000,50.09,50.1367,49.99,50.01,195329,0
+SPYI.US,D,20230727,000000,50.32,50.35,49.89,49.96,161648,0
+SPYI.US,D,20230728,000000,50.1,50.27,50.05,50.25,191768,0
+SPYI.US,D,20230731,000000,50.28,50.32,50.2,50.22,168840,0
+SPYI.US,D,20230801,000000,50.2,50.2699,50.11,50.25,105608,0
+SPYI.US,D,20230802,000000,49.98,50.0347,49.6086,49.69,233411,0
+SPYI.US,D,20230803,000000,49.72,49.77,49.41,49.61,95842,0
+SPYI.US,D,20230804,000000,49.81,49.9824,49.34,49.39,120475,0
+SPYI.US,D,20230807,000000,49.6,49.79,49.5,49.79,286001,0
+SPYI.US,D,20230808,000000,49.6,49.63,49.2,49.62,193675,0
+SPYI.US,D,20230809,000000,49.7,49.7,49.2,49.32,173723,0
+SPYI.US,D,20230810,000000,49.58,49.885,49.2217,49.33,162052,0
+SPYI.US,D,20230811,000000,49.22,49.4099,49.1226,49.31,148336,0
+SPYI.US,D,20230814,000000,49.29,49.58,49.207,49.58,210771,0
+SPYI.US,D,20230815,000000,49.44,49.5,48.9957,49.02,212957,0
+SPYI.US,D,20230816,000000,49.1,49.1894,48.69,48.71,216147,0
+SPYI.US,D,20230817,000000,48.77,48.9479,48.2901,48.35,231872,0
+SPYI.US,D,20230818,000000,48,48.4499,48,48.34,207384,0
+SPYI.US,D,20230821,000000,48.56,48.7699,48.25,48.71,250896,0
+SPYI.US,D,20230822,000000,48.82,48.85,48.49,48.57,249510,0
+SPYI.US,D,20230823,000000,48.17,48.63,48.1601,48.58,156506,0
+SPYI.US,D,20230824,000000,48.86,48.86,47.94,47.97,137690,0
+SPYI.US,D,20230825,000000,48.25,48.39,47.7101,48.27,172853,0
+SPYI.US,D,20230828,000000,48.42,48.5999,48.32,48.56,261110,0
+SPYI.US,D,20230829,000000,48.58,49.25,48.56,49.25,235523,0
+SPYI.US,D,20230830,000000,49.31,49.4953,49.2317,49.44,233389,0
+SPYI.US,D,20230831,000000,49.44,49.59,49.36,49.385,195075,0
+SPYI.US,D,20230901,000000,49.76,49.76,49.3301,49.48,153551,0
+SPYI.US,D,20230905,000000,49.665,49.665,49.31,49.39,301676,0
+SPYI.US,D,20230906,000000,49.36,49.4,48.88,49.1,153593,0
+SPYI.US,D,20230907,000000,48.95,49.0447,48.75,49,187625,0
+SPYI.US,D,20230908,000000,49.22,49.22,48.99,49.1,146143,0
+SPYI.US,D,20230911,000000,49.48,49.6,49.18,49.35,212275,0
+SPYI.US,D,20230912,000000,49.41,49.63,49.1,49.2,162166,0
+SPYI.US,D,20230913,000000,49.25,49.33,49.07,49.23,164691,0
+SPYI.US,D,20230914,000000,49.53,49.6494,49.34,49.61,199274,0
+SPYI.US,D,20230915,000000,49.68,49.68,49.0401,49.13,185692,0
+SPYI.US,D,20230918,000000,49.22,49.248,49.05,49.16,210287,0
+SPYI.US,D,20230919,000000,49.13,49.14,48.7695,49.04,228534,0
+SPYI.US,D,20230920,000000,48.76,48.79,48.07,48.07,179339,0
+SPYI.US,D,20230921,000000,47.78,47.88,47.3,47.38,243276,0
+SPYI.US,D,20230922,000000,47.53,47.6499,47.2,47.28,180156,0
+SPYI.US,D,20230925,000000,47.22,47.43,47.02,47.43,203958,0
+SPYI.US,D,20230926,000000,47.14,47.25,46.6515,46.75,168490,0
+SPYI.US,D,20230927,000000,46.96,46.9794,46.38,46.77,131646,0
+SPYI.US,D,20230928,000000,46.5,47.22,46.5,47.04,97288,0
+SPYI.US,D,20230929,000000,47.52,47.52,46.77,46.95,136961,0
+SPYI.US,D,20231002,000000,46.78,47,46.6421,46.94,134281,0
+SPYI.US,D,20231003,000000,46.66,46.87,46.2898,46.373,123092,0
+SPYI.US,D,20231004,000000,46.63,46.78,46.34,46.74,93958,0
+SPYI.US,D,20231005,000000,46.8,46.8,46.435,46.78,83607,0
+SPYI.US,D,20231006,000000,46.495,47.27,46.38,47.17,127584,0
+SPYI.US,D,20231009,000000,47.11,47.4099,46.92,47.32,78356,0
+SPYI.US,D,20231010,000000,47.54,47.72,47.356,47.57,129994,0
+SPYI.US,D,20231011,000000,47.77,47.77,47.4601,47.71,115476,0
+SPYI.US,D,20231012,000000,47.81,47.8194,47.35,47.56,145287,0
+SPYI.US,D,20231013,000000,47.78,47.78,47.21,47.39,163852,0
+SPYI.US,D,20231016,000000,47.63,47.8,47.5001,47.76,127907,0
+SPYI.US,D,20231017,000000,47.63,47.8899,47.47,47.75,215781,0
+SPYI.US,D,20231018,000000,47.73,47.73,47.21,47.31,133067,0
+SPYI.US,D,20231019,000000,47.52,47.5599,46.94,47.05,181207,0
+SPYI.US,D,20231020,000000,46.88,47.05,46.53,46.61,127520,0
+SPYI.US,D,20231023,000000,46.44,46.88,46.23,46.54,160929,0
+SPYI.US,D,20231024,000000,46.87,46.95,46.5591,46.85,203244,0
+SPYI.US,D,20231025,000000,46.34,46.34,45.71,45.8,205115,0
+SPYI.US,D,20231026,000000,45.8,45.8,45.17,45.29,256113,0
+SPYI.US,D,20231027,000000,45.27,45.45,44.9,45.08,317054,0
+SPYI.US,D,20231030,000000,45.48,45.69,45.25,45.6,185696,0
+SPYI.US,D,20231031,000000,45.5,45.9039,45.4501,45.88,127868,0
+SPYI.US,D,20231101,000000,46.03,46.2993,45.9204,46.26,379058,0
+SPYI.US,D,20231102,000000,46.51,46.8,46.51,46.8,234974,0
+SPYI.US,D,20231103,000000,46.88,47.06,46.88,47.02,175098,0
+SPYI.US,D,20231106,000000,47.14,47.14,46.95,47.08,152589,0
+SPYI.US,D,20231107,000000,47.05,47.17,47.001,47.13,141199,0
+SPYI.US,D,20231108,000000,47.24,47.27,47.05,47.19,217909,0
+SPYI.US,D,20231109,000000,47.23,47.25,46.9662,47.02,186671,0
+SPYI.US,D,20231110,000000,47.105,47.3499,47.0226,47.34,206707,0
+SPYI.US,D,20231113,000000,47.37,47.3999,47.21,47.35,193768,0
+SPYI.US,D,20231114,000000,47.69,47.69,47.5504,47.67,261750,0
+SPYI.US,D,20231115,000000,47.71,47.75,47.64,47.7,267015,0
+SPYI.US,D,20231116,000000,47.73,47.75,47.64,47.74,216289,0
+SPYI.US,D,20231117,000000,47.86,47.86,47.6886,47.79,198193,0
+SPYI.US,D,20231120,000000,47.88,47.9,47.76,47.84,423595,0
+SPYI.US,D,20231121,000000,47.86,47.9,47.7882,47.86,248317,0
+SPYI.US,D,20231122,000000,47.54,47.57,47.35,47.47,406784,0
+SPYI.US,D,20231124,000000,47.47,47.49,47.4,47.46,162283,0
+SPYI.US,D,20231127,000000,47.47,47.49,47.3903,47.45,295216,0
+SPYI.US,D,20231128,000000,47.45,47.49,47.35,47.49,267571,0
+SPYI.US,D,20231129,000000,47.52,47.56,47.4517,47.49,162125,0
+SPYI.US,D,20231130,000000,47.55,47.57,47.43,47.57,185840,0
+SPYI.US,D,20231201,000000,47.52,47.7101,47.46,47.71,237030,0
+SPYI.US,D,20231204,000000,47.5,47.56,47.3601,47.54,238909,0
+SPYI.US,D,20231205,000000,47.48,47.59,47.4101,47.56,118237,0
+SPYI.US,D,20231206,000000,47.69,47.7,47.39,47.44,176809,0
+SPYI.US,D,20231207,000000,47.57,47.71,47.52,47.67,134596,0
+SPYI.US,D,20231208,000000,47.64,47.84,47.6137,47.82,168912,0
+SPYI.US,D,20231211,000000,47.82,47.94,47.77,47.94,199652,0
+SPYI.US,D,20231212,000000,47.95,48.07,47.8634,48.07,198378,0
+SPYI.US,D,20231213,000000,48.13,48.35,48.06,48.35,277593,0
+SPYI.US,D,20231214,000000,48.46,48.48,48.32,48.42,327292,0
+SPYI.US,D,20231215,000000,48.46,48.4698,48.34,48.43,285178,0
+SPYI.US,D,20231218,000000,48.52,48.57,48.47,48.51,392169,0
+SPYI.US,D,20231219,000000,48.55,48.6,48.52,48.6,460681,0
+SPYI.US,D,20231220,000000,48.13,48.17,47.86,47.89,325828,0
+SPYI.US,D,20231221,000000,48.05,48.08,47.905,48.07,296854,0
+SPYI.US,D,20231222,000000,48.1,48.1299,48.0101,48.08,335595,0
+SPYI.US,D,20231226,000000,48.14,48.19,48.07,48.17,311429,0
+SPYI.US,D,20231227,000000,48.2,48.21,48.12,48.2,222958,0
+SPYI.US,D,20231228,000000,48.25,48.28,48.21,48.235,215033,0
+SPYI.US,D,20231229,000000,48.29,48.29,48.17,48.2,236023,0
+SPYI.US,D,20240102,000000,48.12,48.12,47.8995,48.02,376129,0
+SPYI.US,D,20240103,000000,47.86,47.9594,47.72,47.78,273857,0
+SPYI.US,D,20240104,000000,47.79,47.95,47.63,47.675,353633,0
+SPYI.US,D,20240105,000000,47.69,47.93,47.6094,47.75,278739,0
+SPYI.US,D,20240108,000000,47.78,48.28,47.7601,48.27,347688,0
+SPYI.US,D,20240109,000000,48.17,48.3,48.0282,48.25,235445,0
+SPYI.US,D,20240110,000000,48.3,48.48,48.2101,48.44,257057,0
+SPYI.US,D,20240111,000000,48.39,48.55,48.13,48.45,296066,0
+SPYI.US,D,20240112,000000,48.52,48.5999,48.37,48.49,224957,0
+SPYI.US,D,20240116,000000,48.5,48.5,48.21,48.36,337908,0
+SPYI.US,D,20240117,000000,48.23,48.23,47.92,48.11,355617,0
+SPYI.US,D,20240118,000000,48.36,48.5,48.1701,48.49,275207,0
+SPYI.US,D,20240119,000000,48.68,48.9,48.51,48.9,323020,0
+SPYI.US,D,20240122,000000,49.08,49.08,48.922,48.98,333009,0
+SPYI.US,D,20240123,000000,49.11,49.11,48.9525,49.09,346217,0
+SPYI.US,D,20240124,000000,48.89,48.89,48.6,48.6,330020,0
+SPYI.US,D,20240125,000000,48.72,48.7799,48.62,48.74,199297,0
+SPYI.US,D,20240126,000000,48.73,48.8,48.6805,48.76,335482,0
+SPYI.US,D,20240129,000000,48.87,48.92,48.72,48.92,344860,0
+SPYI.US,D,20240130,000000,48.97,48.97,48.85,48.93,181957,0
+SPYI.US,D,20240131,000000,48.88,48.8983,48.53,48.56,223207,0
+SPYI.US,D,20240201,000000,48.81,49,48.6101,49,262781,0
+SPYI.US,D,20240202,000000,49.16,49.37,49,49.25,381410,0
+SPYI.US,D,20240205,000000,49.31,49.32,49.08,49.25,315367,0
+SPYI.US,D,20240206,000000,49.37,49.37,49.2057,49.31,402540,0
+SPYI.US,D,20240207,000000,49.35,49.57,49.32,49.57,254223,0
+SPYI.US,D,20240208,000000,49.61,49.62,49.51,49.55,280474,0
+SPYI.US,D,20240209,000000,49.74,49.75,49.6,49.73,307534,0
+SPYI.US,D,20240212,000000,49.86,49.86,49.6601,49.7,324302,0
+SPYI.US,D,20240213,000000,49.49,49.52,49.1337,49.4,393524,0
+SPYI.US,D,20240214,000000,49.65,49.65,49.4,49.65,367051,0
+SPYI.US,D,20240215,000000,49.76,49.7811,49.61,49.74,253606,0
+SPYI.US,D,20240216,000000,49.83,49.84,49.62,49.79,350748,0
+SPYI.US,D,20240220,000000,49.75,49.75,49.4301,49.58,608434,0
+SPYI.US,D,20240221,000000,49.01,49.12,48.82,48.82,557454,0
+SPYI.US,D,20240222,000000,49.48,49.57,49.38,49.56,638094,0
+SPYI.US,D,20240223,000000,49.62,49.65,49.56,49.56,469703,0
+SPYI.US,D,20240226,000000,49.64,49.65,49.53,49.55,398557,0
+SPYI.US,D,20240227,000000,49.6,49.62,49.08,49.62,306888,0
+SPYI.US,D,20240228,000000,49.62,49.62,49.5101,49.54,339929,0
+SPYI.US,D,20240229,000000,49.7,49.71,49.57,49.71,370169,0
+SPYI.US,D,20240301,000000,49.83,49.95,49.6637,49.95,392230,0
+SPYI.US,D,20240304,000000,49.98,50,49.87,49.9,415961,0
+SPYI.US,D,20240305,000000,49.91,49.91,49.38,49.58,426679,0
+SPYI.US,D,20240306,000000,49.88,49.88,49.635,49.74,366404,0
+SPYI.US,D,20240307,000000,49.98,50.09,49.88,50.06,343895,0
+SPYI.US,D,20240308,000000,50.22,50.23,49.77,49.99,426175,0
+SPYI.US,D,20240311,000000,49.94,50.0099,49.61,49.85,665908,0
+SPYI.US,D,20240312,000000,50.08,50.25,49.85,50.23,341483,0
+SPYI.US,D,20240313,000000,50.35,50.35,50.08,50.2,386480,0
+SPYI.US,D,20240314,000000,50.29,50.31,49.97,50.16,446764,0
+SPYI.US,D,20240315,000000,50.14,50.14,49.8074,49.93,364187,0
+SPYI.US,D,20240318,000000,50.33,50.38,50.1249,50.15,576635,0
+SPYI.US,D,20240319,000000,50.16,50.35,50.0106,50.34,473249,0
+SPYI.US,D,20240320,000000,49.9,50.11,49.8,50.11,547146,0
+SPYI.US,D,20240321,000000,50.2,50.2888,50.1813,50.2,502081,0
+SPYI.US,D,20240322,000000,50.21,50.25,50.16,50.22,730285,0
+SPYI.US,D,20240325,000000,50.12,50.2085,50.11,50.16,472248,0
+SPYI.US,D,20240326,000000,50.25,50.25,50.1,50.15,571377,0
+SPYI.US,D,20240327,000000,50.25,50.34,50.17,50.34,416196,0
+SPYI.US,D,20240328,000000,50.35,50.39,50.31,50.36,414168,0
+SPYI.US,D,20240401,000000,50.45,50.47,50.175,50.3,523544,0
+SPYI.US,D,20240402,000000,50.13,50.1816,49.82,50.01,568237,0
+SPYI.US,D,20240403,000000,50,50.2,49.975,50.09,407115,0
+SPYI.US,D,20240404,000000,50.38,50.44,49.54,49.56,579776,0
+SPYI.US,D,20240405,000000,49.83,50.14,49.66,50.02,385028,0
+SPYI.US,D,20240408,000000,50.13,50.15,49.9808,50.06,373844,0
+SPYI.US,D,20240409,000000,50.15,50.1956,49.68,50.1,616496,0
+SPYI.US,D,20240410,000000,49.76,49.8684,49.5397,49.74,507082,0
+SPYI.US,D,20240411,000000,49.95,50.15,49.54,50.08,380159,0
+SPYI.US,D,20240412,000000,49.85,49.8827,49.3,49.45,626236,0
+SPYI.US,D,20240415,000000,49.75,49.829,48.8,48.88,657409,0
+SPYI.US,D,20240416,000000,48.9,49.05,48.69,48.82,383695,0
+SPYI.US,D,20240417,000000,49.07,49.07,48.39,48.55,455531,0
+SPYI.US,D,20240418,000000,48.61,48.86,48.355,48.44,505568,0
+SPYI.US,D,20240419,000000,48.43,48.5,47.89,48.02,703987,0
+SPYI.US,D,20240422,000000,48.3,48.7,48.05,48.41,540313,0
+SPYI.US,D,20240423,000000,48.66,49.04,48.61,49,456067,0
+SPYI.US,D,20240424,000000,48.69,48.7,48.2873,48.54,397644,0
+SPYI.US,D,20240425,000000,47.93,48.36,47.75,48.3,539312,0
+SPYI.US,D,20240426,000000,48.65,48.91,48.51,48.8,439737,0
+SPYI.US,D,20240429,000000,48.87,48.98,48.67,48.94,398124,0
+SPYI.US,D,20240430,000000,48.88,48.8884,48.18,48.18,433972,0
+SPYI.US,D,20240501,000000,48.07,48.6384,48.04,48.11,480205,0
+SPYI.US,D,20240502,000000,48.54,48.54,48.05,48.47,403765,0
+SPYI.US,D,20240503,000000,48.98,48.99,48.7001,48.88,322322,0
+SPYI.US,D,20240506,000000,49.11,49.24,49.01,49.24,414530,0
+SPYI.US,D,20240507,000000,49.34,49.34,49.235,49.29,310617,0
+SPYI.US,D,20240508,000000,49.27,49.32,49.1602,49.32,318447,0
+SPYI.US,D,20240509,000000,49.38,49.47,49.28,49.47,289531,0
+SPYI.US,D,20240510,000000,49.5,49.589,49.41,49.49,382507,0
+SPYI.US,D,20240513,000000,49.61,49.62,49.4662,49.53,374333,0
+SPYI.US,D,20240514,000000,49.6,49.69,49.5,49.69,363267,0
+SPYI.US,D,20240515,000000,49.84,49.9984,49.7,49.94,681356,0
+SPYI.US,D,20240516,000000,50,50.04,49.92,49.97,528675,0
+SPYI.US,D,20240517,000000,50.06,50.06,49.9,49.98,459868,0
+SPYI.US,D,20240520,000000,50.04,50.0699,49.965,50.02,773858,0
+SPYI.US,D,20240521,000000,50.02,50.07,49.97,50.06,579048,0
+SPYI.US,D,20240522,000000,49.6,49.6,49.4271,49.52,739950,0
+SPYI.US,D,20240523,000000,49.66,49.66,49.35,49.41,511759,0
+SPYI.US,D,20240524,000000,49.56,49.59,49.46,49.55,469204,0
+SPYI.US,D,20240528,000000,49.67,49.67,49.47,49.58,463238,0
+SPYI.US,D,20240529,000000,49.45,49.4998,49.385,49.44,350557,0
+SPYI.US,D,20240530,000000,49.42,49.43,49.215,49.31,504789,0
+SPYI.US,D,20240531,000000,49.43,49.58,49.1,49.58,393271,0
+SPYI.US,D,20240603,000000,49.6,49.69,49.25,49.56,548868,0
+SPYI.US,D,20240604,000000,49.51,49.669,49.42,49.64,292366,0
+SPYI.US,D,20240605,000000,49.72,49.9377,49.67,49.92,417394,0
+SPYI.US,D,20240606,000000,49.97,50,49.9,49.97,417812,0
+SPYI.US,D,20240607,000000,49.97,50.1,49.9001,50,343074,0
+SPYI.US,D,20240610,000000,50.07,50.07,49.93,50.06,435023,0
+SPYI.US,D,20240611,000000,50.04,50.13,49.88,50.13,342607,0
+SPYI.US,D,20240612,000000,50.32,50.41,50.27,50.33,559095,0
+SPYI.US,D,20240613,000000,50.44,50.46,50.275,50.43,793098,0
+SPYI.US,D,20240614,000000,50.41,50.42,50.3,50.42,538685,0
+SPYI.US,D,20240617,000000,50.43,50.5891,50.3815,50.58,561977,0
+SPYI.US,D,20240618,000000,50.71,50.71,50.54,50.57,564556,0
+SPYI.US,D,20240620,000000,50.68,50.68,50.5,50.58,516511,0
+SPYI.US,D,20240621,000000,50.61,50.61,50.505,50.57,536670,0
+SPYI.US,D,20240624,000000,50.67,50.67,50.51,50.52,580189,0
+SPYI.US,D,20240625,000000,50.61,50.63,50.53,50.63,626383,0
+SPYI.US,D,20240626,000000,50.19,50.21,50.075,50.16,570818,0
+SPYI.US,D,20240627,000000,50.22,50.22,50.1,50.19,582118,0
+SPYI.US,D,20240628,000000,50.26,50.31,50.125,50.15,634317,0
+SPYI.US,D,20240701,000000,50.22,50.29,50.065,50.28,508803,0
+SPYI.US,D,20240702,000000,50.28,50.51,50.21,50.51,536307,0
+SPYI.US,D,20240703,000000,50.54,50.68,50.51,50.65,354446,0
+SPYI.US,D,20240705,000000,50.72,50.8399,50.65,50.83,611837,0
+SPYI.US,D,20240708,000000,50.97,50.97,50.829,50.88,623123,0
+SPYI.US,D,20240709,000000,50.97,51.0381,50.9,50.92,694841,0
+SPYI.US,D,20240710,000000,50.98,51.15,50.96,51.15,667307,0
+SPYI.US,D,20240711,000000,51.21,51.22,50.875,50.94,724393,0
+SPYI.US,D,20240712,000000,51,51.24,50.9701,51.06,1908274,0
+SPYI.US,D,20240715,000000,51.22,51.2799,51.075,51.15,820848,0
+SPYI.US,D,20240716,000000,51.26,51.28,51.17,51.28,520603,0
+SPYI.US,D,20240717,000000,51.14,51.15,50.935,50.97,739636,0
+SPYI.US,D,20240718,000000,51.16,51.16,50.624,50.75,581795,0
+SPYI.US,D,20240719,000000,50.85,50.85,50.458,50.63,454865,0
+SPYI.US,D,20240722,000000,50.92,50.93,50.69,50.91,905368,0
+SPYI.US,D,20240723,000000,50.94,51.01,50.835,50.86,706794,0
+SPYI.US,D,20240724,000000,50.14,50.16,49.47,49.57,949325,0
+SPYI.US,D,20240725,000000,49.59,49.945,49.2197,49.3,852410,0
+SPYI.US,D,20240726,000000,49.66,49.9437,49.5101,49.78,446531,0
+SPYI.US,D,20240729,000000,49.98,49.98,49.655,49.81,479556,0
+SPYI.US,D,20240730,000000,49.82,49.9711,49.3113,49.57,488023,0
+SPYI.US,D,20240731,000000,49.99,50.36,49.9803,50.22,463900,0
+SPYI.US,D,20240801,000000,50.44,50.49,49.355,49.65,514060,0
+SPYI.US,D,20240802,000000,49.12,49.1663,48.41,48.83,1399942,0
+SPYI.US,D,20240805,000000,46.49,48.02,46.38,47.41,1656797,0
+SPYI.US,D,20240806,000000,47.76,48.57,47.52,47.94,882056,0
+SPYI.US,D,20240807,000000,48.6,48.755,47.57,47.6,698071,0
+SPYI.US,D,20240808,000000,48.18,48.72,47.925,48.67,525918,0
+SPYI.US,D,20240809,000000,48.69,49.005,48.51,48.91,365483,0
+SPYI.US,D,20240812,000000,49.075,49.15,48.75,48.94,500385,0
+SPYI.US,D,20240813,000000,49.18,49.705,49.18,49.7,482980,0
+SPYI.US,D,20240814,000000,49.85,49.94,49.5541,49.87,449770,0
+SPYI.US,D,20240815,000000,50.33,50.58,50.2783,50.56,461626,0
+SPYI.US,D,20240816,000000,50.48,50.72,50.4551,50.69,391457,0
+SPYI.US,D,20240819,000000,50.76,51.05,50.66,51.05,665581,0
+SPYI.US,D,20240820,000000,51.08,51.12,50.8887,50.97,601749,0
+SPYI.US,D,20240821,000000,50.54,50.61,50.35,50.54,409205,0
+SPYI.US,D,20240822,000000,50.72,50.72,50.15,50.23,531487,0
+SPYI.US,D,20240823,000000,50.47,50.7,50.34,50.67,538562,0
+SPYI.US,D,20240826,000000,50.67,50.75,50.4701,50.59,559105,0
+SPYI.US,D,20240827,000000,50.5,50.6899,50.4518,50.67,438166,0
+SPYI.US,D,20240828,000000,50.68,50.68,50.2,50.4,386694,0
+SPYI.US,D,20240829,000000,50.64,50.79,50.4,50.49,420958,0
+SPYI.US,D,20240830,000000,50.72,50.89,50.43,50.89,434850,0
+SPYI.US,D,20240903,000000,50.67,50.67,49.84,50.04,619175,0
+SPYI.US,D,20240904,000000,49.85,50.24,49.85,49.97,444887,0
+SPYI.US,D,20240905,000000,49.97,50.185,49.6898,49.92,448487,0
+SPYI.US,D,20240906,000000,49.86,50.06,49.0668,49.11,647559,0
+SPYI.US,D,20240909,000000,49.52,49.75,49.34,49.66,440601,0
+SPYI.US,D,20240910,000000,49.8,49.86,49.405,49.85,339292,0
+SPYI.US,D,20240911,000000,49.82,50.35,49.13,50.3,457840,0
+SPYI.US,D,20240912,000000,50.3,50.63,50.1605,50.6,485071,0
+SPYI.US,D,20240913,000000,50.65,50.87,50.65,50.81,365963,0
+SPYI.US,D,20240916,000000,50.78,50.88,50.6636,50.88,442328,0
+SPYI.US,D,20240917,000000,51,51.08,50.75,50.89,464665,0
+SPYI.US,D,20240918,000000,50.89,51.15,50.76,50.8,606599,0
+SPYI.US,D,20240919,000000,51.3,51.4599,51.2001,51.37,831016,0
+SPYI.US,D,20240920,000000,51.33,51.44,51.2016,51.36,525794,0
+SPYI.US,D,20240923,000000,51.45,51.5,51.4,51.48,747839,0
+SPYI.US,D,20240924,000000,51.68,51.68,51.37,51.59,689971,0
+SPYI.US,D,20240925,000000,51.16,51.16,50.94,51.02,532842,0
+SPYI.US,D,20240926,000000,51.31,51.3399,50.995,51.1,691211,0
+SPYI.US,D,20240927,000000,51.2,51.21,51.02,51.08,433522,0
+SPYI.US,D,20240930,000000,51.04,51.23,50.9,51.23,497269,0
+SPYI.US,D,20241001,000000,51.2,51.2,50.675,50.89,520838,0
+SPYI.US,D,20241002,000000,50.83,50.9579,50.63,50.9,379032,0
+SPYI.US,D,20241003,000000,50.84,50.968,50.675,50.83,428895,0
+SPYI.US,D,20241004,000000,51.03,51.2,50.8766,51.2,563485,0
+SPYI.US,D,20241007,000000,51.17,51.17,50.76,50.81,644338,0
+SPYI.US,D,20241008,000000,50.96,51.24,50.96,51.21,464997,0
+SPYI.US,D,20241009,000000,51.19,51.47,51.18,51.46,380237,0
+SPYI.US,D,20241010,000000,51.47,51.49,51.31,51.42,400848,0
+SPYI.US,D,20241011,000000,51.42,51.66,51.33,51.63,503544,0
+SPYI.US,D,20241014,000000,51.69,51.93,51.69,51.88,622849,0
+SPYI.US,D,20241015,000000,51.96,51.96,51.575,51.65,590029,0
+SPYI.US,D,20241016,000000,51.78,51.845,51.6133,51.83,529262,0
+SPYI.US,D,20241017,000000,52,52.01,51.835,51.86,497421,0
+SPYI.US,D,20241018,000000,52,52.0499,51.905,52.02,640361,0
+SPYI.US,D,20241021,000000,52.01,52.03,51.804,51.97,785396,0
+SPYI.US,D,20241022,000000,51.9,52.03,51.8,51.98,706783,0
+SPYI.US,D,20241023,000000,51.44,51.44,50.935,51.17,666039,0
+SPYI.US,D,20241024,000000,51.41,51.41,51.07,51.25,605168,0
+SPYI.US,D,20241025,000000,51.4,51.54,51.1795,51.23,489819,0
+SPYI.US,D,20241028,000000,51.39,51.46,51.32,51.33,387953,0
+SPYI.US,D,20241029,000000,51.39,51.47,51.2131,51.4,364857,0
+SPYI.US,D,20241030,000000,51.43,51.49,51.26,51.3,432144,0
+SPYI.US,D,20241031,000000,51.1,51.1,50.58,50.59,645343,0
+SPYI.US,D,20241101,000000,50.86,51.05,50.73,50.77,457145,0
+SPYI.US,D,20241104,000000,50.83,50.86,50.5607,50.69,402535,0
+SPYI.US,D,20241105,000000,50.79,51.18,50.7742,51.18,391101,0
+SPYI.US,D,20241106,000000,51.85,52.0651,51.73,52.02,1139715,0
+SPYI.US,D,20241107,000000,52.1,52.31,52.08,52.27,707645,0
+SPYI.US,D,20241108,000000,52.45,52.45,52.32,52.41,700027,0
+SPYI.US,D,20241111,000000,52.51,52.54,52.36,52.44,607181,0
+SPYI.US,D,20241112,000000,52.47,52.48,52.265,52.37,602632,0
+SPYI.US,D,20241113,000000,52.48,52.5,52.305,52.42,638234,0
+SPYI.US,D,20241114,000000,52.48,52.49,52.27,52.3,774625,0
+SPYI.US,D,20241115,000000,52.1006,52.25,51.8,51.91,953123,0
+SPYI.US,D,20241118,000000,51.96,52.14,51.92,52.07,1149345,0
+SPYI.US,D,20241119,000000,51.92,52.22,51.8552,52.19,774829,0
+SPYI.US,D,20241120,000000,51.74,51.79,51.34,51.65,971343,0
+SPYI.US,D,20241121,000000,51.7998,51.87,51.49,51.77,858801,0
+SPYI.US,D,20241122,000000,51.8641,51.96,51.8,51.96,676562,0
+SPYI.US,D,20241125,000000,52.0993,52.1999,51.95,52.04,866868,0
+SPYI.US,D,20241126,000000,52.0901,52.23,52.09,52.21,661973,0
+SPYI.US,D,20241127,000000,52.21,52.25,52.089,52.15,498992,0
+SPYI.US,D,20241129,000000,52.275,52.32,52.1737,52.28,294465,0
+SPYI.US,D,20241202,000000,52.34,52.4,52.29,52.37,630342,0
+SPYI.US,D,20241203,000000,52.36,52.41,52.29,52.4,504199,0
+SPYI.US,D,20241204,000000,52.6,52.6109,52.46,52.6,908519,0
+SPYI.US,D,20241205,000000,52.66,52.66,52.5501,52.58,769249,0
+SPYI.US,D,20241206,000000,52.72,52.77,52.605,52.68,616207,0
+SPYI.US,D,20241209,000000,52.76,52.78,52.42,52.47,675308,0
+SPYI.US,D,20241210,000000,52.54,52.55,52.3201,52.38,514141,0
+SPYI.US,D,20241211,000000,52.6,52.72,52.56,52.67,707909,0
+SPYI.US,D,20241212,000000,52.65,52.6688,52.48,52.49,565702,0
+SPYI.US,D,20241213,000000,52.62,52.75,52.4,52.53,540129,0
+SPYI.US,D,20241216,000000,52.665,52.71,52.56,52.64,746525,0
+SPYI.US,D,20241217,000000,52.5,52.58,52.3901,52.5,551681,0
+SPYI.US,D,20241218,000000,52.55,52.635,51.1,51.14,1291134,0
+SPYI.US,D,20241219,000000,51.6385,51.67,51.11,51.15,1194720,0
+SPYI.US,D,20241220,000000,51,52.04,50.82,51.68,995147,0
+SPYI.US,D,20241223,000000,51.7589,52.05,51.44,52.03,991910,0
+SPYI.US,D,20241224,000000,51.6,52.04,51.555,52.04,347940,0
+SPYI.US,D,20241226,000000,51.8,52.1,51.7955,52.03,798873,0
+SPYI.US,D,20241227,000000,51.84,51.9,51.21,51.55,758728,0
+SPYI.US,D,20241230,000000,50.9251,51.28,50.6801,51.01,954519,0
+SPYI.US,D,20241231,000000,51.15,51.2,50.7,50.82,747664,0
+SPYI.US,D,20250102,000000,51.0892,51.12,50.4551,50.76,1023443,0
+SPYI.US,D,20250103,000000,50.9805,51.25,50.87,51.23,765735,0
+SPYI.US,D,20250106,000000,51.445,51.65,51.32,51.42,1089636,0
+SPYI.US,D,20250107,000000,51.6,51.61,50.91,51.04,790090,0
+SPYI.US,D,20250108,000000,51.0689,51.15,50.7915,51.1,698461,0
+SPYI.US,D,20250110,000000,50.8336,50.9649,50.3799,50.54,1266534,0
+SPYI.US,D,20250113,000000,50.24,50.61,50.14,50.61,785177,0
+SPYI.US,D,20250114,000000,50.83,50.85,50.37,50.65,794090,0
+SPYI.US,D,20250115,000000,51.1491,51.46,51.11,51.4,723181,0
+SPYI.US,D,20250116,000000,51.45,51.495,51.28,51.37,1019650,0
+SPYI.US,D,20250117,000000,51.69,51.77,51.5787,51.68,777390,0
+SPYI.US,D,20250121,000000,51.9248,52,51.76,52,1277660,0
+SPYI.US,D,20250122,000000,51.718,51.718,51.6,51.65,845213,0
+SPYI.US,D,20250123,000000,51.6,51.8,51.58,51.8,673626,0
+SPYI.US,D,20250124,000000,51.78,51.837,51.6775,51.75,786660,0
+SPYI.US,D,20250127,000000,50.9016,51.33,50.9,51.32,1209826,0
+SPYI.US,D,20250128,000000,51.39,51.63,51.219,51.61,654015,0
+SPYI.US,D,20250129,000000,51.57,51.595,51.34,51.51,585976,0
+SPYI.US,D,20250130,000000,51.59,51.737,51.45,51.67,834835,0
+SPYI.US,D,20250131,000000,51.8389,51.88,51.45,51.52,972496,0
+SPYI.US,D,20250203,000000,50.8348,51.3901,50.7,51.22,1071262,0
+SPYI.US,D,20250204,000000,51.28,51.55,51.212,51.51,835036,0
+SPYI.US,D,20250205,000000,51.4327,51.72,51.3303,51.72,589926,0
+SPYI.US,D,20250206,000000,51.86,51.88,51.64,51.88,767406,0
+SPYI.US,D,20250207,000000,51.93,51.97,51.4749,51.53,896559,0
+SPYI.US,D,20250210,000000,51.78,51.8556,51.66,51.82,739758,0
+SPYI.US,D,20250211,000000,51.71,51.899,51.7,51.87,861022,0
+SPYI.US,D,20250212,000000,51.52,51.835,51.44,51.77,960157,0
+SPYI.US,D,20250213,000000,51.85,52.18,51.77,52.17,917915,0
+SPYI.US,D,20250214,000000,52.2484,52.28,52.1606,52.21,749385,0
+SPYI.US,D,20250218,000000,52.405,52.405,52.1499,52.33,1334284,0
+SPYI.US,D,20250219,000000,52.32,52.45,52.23,52.44,906809,0
+SPYI.US,D,20250220,000000,52.38,52.41,52.08,52.33,954476,0
+SPYI.US,D,20250221,000000,52.3505,52.4083,51.615,51.65,1659639,0
+SPYI.US,D,20250224,000000,51.86,51.89,51.3701,51.45,1314066,0
+SPYI.US,D,20250225,000000,51.4502,51.52,50.845,51.22,1411110,0
+SPYI.US,D,20250226,000000,50.89,51.0919,50.5,50.69,1127080,0
+SPYI.US,D,20250227,000000,50.91,50.9909,49.915,49.95,1091318,0
+SPYI.US,D,20250228,000000,50,50.73,49.7532,50.72,1281765,0
+SPYI.US,D,20250303,000000,50.81,50.8301,49.71,49.99,1838140,0
+SPYI.US,D,20250304,000000,49.6571,50.1168,49.16,49.51,1534768,0
+SPYI.US,D,20250305,000000,49.55,50.09,49.25,49.98,1047192,0
+SPYI.US,D,20250306,000000,49.5007,49.74,49.015,49.22,1333729,0
+SPYI.US,D,20250307,000000,49.1,49.585,48.69,49.51,1267288,0
+SPYI.US,D,20250310,000000,48.8035,48.99,47.9001,48.3,1982991,0
+SPYI.US,D,20250311,000000,48.2036,48.48,47.62,47.97,1454862,0
+SPYI.US,D,20250312,000000,48.4,48.5594,47.8,48.22,847025,0
+SPYI.US,D,20250313,000000,48.2381,48.25,47.455,47.58,1082354,0
+SPYI.US,D,20250314,000000,47.99,48.6155,47.9,48.57,920963,0
+SPYI.US,D,20250317,000000,48.521,49.11,48.521,48.88,1022834,0
+SPYI.US,D,20250318,000000,48.6018,48.78,48.26,48.41,734384,0
+SPYI.US,D,20250319,000000,48.605,49.21,48.4501,48.9,842456,0
+SPYI.US,D,20250320,000000,48.531,49.2,48.531,48.82,1669778,0
+SPYI.US,D,20250321,000000,48.4007,48.88,48.325,48.85,997383,0
+SPYI.US,D,20250324,000000,49.45,49.71,49.3292,49.65,1319161,0
+SPYI.US,D,20250325,000000,49.805,49.82,49.6199,49.74,1204543,0
+SPYI.US,D,20250326,000000,49.2314,49.29,48.57,48.71,1148733,0
+SPYI.US,D,20250327,000000,48.509,48.865,48.3787,48.55,760883,0
+SPYI.US,D,20250328,000000,48.46,48.49,47.54,47.61,1270523,0
+SPYI.US,D,20250331,000000,47.0124,47.99,46.83,47.89,1637653,0
+SPYI.US,D,20250401,000000,47.76,48.11,47.505,47.99,895944,0
+SPYI.US,D,20250402,000000,47.6761,48.4,47.55,48.235,959542,0
+SPYI.US,D,20250403,000000,46.7305,47.1,46.225,46.34,2312625,0
+SPYI.US,D,20250404,000000,45.1007,45.36,43.57,43.59,3139553,0
+SPYI.US,D,20250407,000000,42.2142,45.09,41.6,43.49,2745365,0
+SPYI.US,D,20250408,000000,44.851,45.22,42.3,42.92,2164973,0
+SPYI.US,D,20250409,000000,42.53,46.91,42.52,46.7,2115899,0
+SPYI.US,D,20250410,000000,45.89,45.97,43.95,45.16,1406519,0
+SPYI.US,D,20250411,000000,45.1,46.065,44.8,45.94,988080,0
+SPYI.US,D,20250414,000000,46.7973,46.8617,45.9727,46.4,1214423,0
+SPYI.US,D,20250415,000000,46.5,46.74,46.25,46.33,996236,0
+SPYI.US,D,20250416,000000,45.717,46.0899,44.89,45.33,908596,0
+SPYI.US,D,20250417,000000,45.56,45.79,45.2,45.44,968728,0
+SPYI.US,D,20250421,000000,44.98,45.03,43.9088,44.37,1873117,0
+SPYI.US,D,20250422,000000,44.89,45.62,44.81,45.47,1405088,0
+SPYI.US,D,20250423,000000,46.05,46.45,45.5405,45.69,1328920,0
+SPYI.US,D,20250424,000000,45.8,46.63,45.7,46.57,1201796,0
+SPYI.US,D,20250425,000000,46.5835,46.95,46.3661,46.92,933548,0
+SPYI.US,D,20250428,000000,46.9839,47.149,46.49,46.97,916921,0
+SPYI.US,D,20250429,000000,46.85,47.31,46.8,47.23,769765,0
+SPYI.US,D,20250430,000000,46.6508,47.38,46.22,47.22,1405689,0
+SPYI.US,D,20250501,000000,47.6628,47.85,47.46,47.5,890357,0
+SPYI.US,D,20250502,000000,47.89,48.1249,47.76,48.04,903008,0
+SPYI.US,D,20250505,000000,47.7915,48.04,47.73,47.86,784262,0
+SPYI.US,D,20250506,000000,47.52,47.83,47.45,47.58,679409,0
+SPYI.US,D,20250507,000000,47.675,47.89,47.4,47.74,1016168,0
+SPYI.US,D,20250508,000000,48.07,48.28,47.77,47.98,956943,0
+SPYI.US,D,20250509,000000,48.18,48.18,47.8515,47.95,836976,0
+SPYI.US,D,20250512,000000,48.9501,49.06,48.7218,49.04,1330629,0
+SPYI.US,D,20250513,000000,49.1299,49.36,49.075,49.26,1228792,0
+SPYI.US,D,20250514,000000,49.3,49.35,49.17,49.29,1421435,0
+SPYI.US,D,20250515,000000,49.24,49.449,49.15,49.42,1202608,0
+SPYI.US,D,20250516,000000,49.47,49.61,49.37,49.61,1087106,0
+SPYI.US,D,20250519,000000,49.2,49.65,49.2,49.64,1472609,0
+SPYI.US,D,20250520,000000,49.56,49.62,49.4099,49.56,1680935,0
+SPYI.US,D,20250521,000000,48.85,49.055,48.5136,48.59,1775181,0
+SPYI.US,D,20250522,000000,48.57,48.775,48.5,48.61,1274351,0
+SPYI.US,D,20250523,000000,48.0373,48.54,48.0313,48.4,1516748,0
+SPYI.US,D,20250527,000000,48.795,49.05,48.7001,49.04,1279641,0
+SPYI.US,D,20250528,000000,49.0794,49.1299,48.8735,48.92,961162,0
+SPYI.US,D,20250529,000000,49.16,49.17,48.84,49.02,1131469,0
+SPYI.US,D,20250530,000000,48.97,49.1,48.73,49.02,1707562,0
+SPYI.US,D,20250602,000000,49.02,49.24,48.76,49.23,1574819,0
+SPYI.US,D,20250603,000000,49.25,49.49,49.2,49.45,1485532,0
+SPYI.US,D,20250604,000000,49.54,49.55,49.4,49.44,1515682,0
+SPYI.US,D,20250605,000000,49.54,49.6283,49.16,49.26,2111895,0
+SPYI.US,D,20250606,000000,49.6197,49.74,49.535,49.67,1245664,0
+SPYI.US,D,20250609,000000,49.709,49.81,49.634,49.72,1494471,0
+SPYI.US,D,20250610,000000,49.7598,49.94,49.695,49.93,1456746,0
+SPYI.US,D,20250611,000000,49.985,50.03,49.72,49.84,1623180,0
+SPYI.US,D,20250612,000000,49.78,49.97,49.73,49.97,1100021,0
+SPYI.US,D,20250613,000000,49.65,49.8665,49.48,49.58,2326920,0
+SPYI.US,D,20250616,000000,49.8,50.0276,49.8,49.95,1552822,0
+SPYI.US,D,20250617,000000,49.8,49.89,49.57,49.62,1721533,0
+SPYI.US,D,20250618,000000,49.69,49.87,49.58,49.67,1720881,0
+SPYI.US,D,20250620,000000,49.85,49.9,49.5,49.61,2077402,0
+SPYI.US,D,20250623,000000,49.69,49.985,49.455,49.97,2303873,0
+SPYI.US,D,20250624,000000,50.2178,50.39,50.165,50.34,1805530,0
+SPYI.US,D,20250625,000000,49.9,49.94,49.75,49.87,1384763,0
+SPYI.US,D,20250626,000000,49.97,50.1053,49.9335,50.09,1440866,0
+SPYI.US,D,20250627,000000,50.14,50.28,50.05,50.23,1988183,0
+SPYI.US,D,20250630,000000,50.35,50.4,50.235,50.32,1668157,0
+SPYI.US,D,20250701,000000,50.23,50.3754,50.17,50.31,1555529,0
+SPYI.US,D,20250702,000000,50.28,50.49,50.25,50.49,1314697,0
+SPYI.US,D,20250703,000000,50.6098,50.79,50.6098,50.75,1123135,0
+SPYI.US,D,20250707,000000,50.66,50.6894,50.32,50.51,1893446,0
+SPYI.US,D,20250708,000000,50.57,50.6299,50.48,50.53,1308417,0
+SPYI.US,D,20250709,000000,50.67,50.785,50.5733,50.76,1454628,0
+SPYI.US,D,20250710,000000,50.78,50.93,50.71,50.89,1400566,0
+SPYI.US,D,20250711,000000,50.71,50.84,50.62,50.78,1283794,0
+SPYI.US,D,20250714,000000,50.74,50.86,50.67,50.84,1592891,0
+SPYI.US,D,20250715,000000,50.9996,51.0199,50.69,50.71,1642686,0
+SPYI.US,D,20250716,000000,50.8098,50.86,50.43,50.84,1910115,0
+SPYI.US,D,20250717,000000,50.8492,51.07,50.835,51.06,1387447,0
+SPYI.US,D,20250718,000000,51.12,51.13,50.98,51.05,1577358,0
+SPYI.US,D,20250721,000000,51.16,51.28,51.115,51.15,2123103,0
+SPYI.US,D,20250722,000000,51.2191,51.2191,50.99,51.16,2953657,0
+SPYI.US,D,20250723,000000,50.8,50.94,50.71,50.94,1664637,0
+SPYI.US,D,20250724,000000,50.97,51.03,50.94,50.96,1487743,0
+SPYI.US,D,20250725,000000,51.02,51.1,50.99,51.08,1388073,0
+SPYI.US,D,20250728,000000,51.1358,51.15,51.0401,51.12,1808747,0
+SPYI.US,D,20250729,000000,51.17,51.19,51,51.04,1739086,0
+SPYI.US,D,20250730,000000,51.0799,51.145,50.86,51.03,1640955,0
+SPYI.US,D,20250731,000000,51.24,51.265,50.84,50.92,2277269,0
+SPYI.US,D,20250801,000000,50.525,50.54,50.05,50.24,3155649,0
+SPYI.US,D,20250804,000000,50.5,50.885,50.495,50.88,2118349,0
+SPYI.US,D,20250805,000000,50.96,50.98,50.6091,50.69,1754836,0
+SPYI.US,D,20250806,000000,50.76,51.055,50.7,51.01,1755509,0
+SPYI.US,D,20250807,000000,51.23,51.265,50.775,50.99,1950379,0
+SPYI.US,D,20250808,000000,51.14,51.35,51.09,51.33,1341753,0
+SPYI.US,D,20250811,000000,51.35,51.4399,51.17,51.25,1550311,0
+SPYI.US,D,20250812,000000,51.42,51.67,51.325,51.66,1591984,0
+SPYI.US,D,20250813,000000,51.79,51.84,51.6601,51.79,1705734,0
+SPYI.US,D,20250814,000000,51.67,51.84,51.64,51.81,1458947,0
+SPYI.US,D,20250815,000000,51.885,51.93,51.69,51.75,1791128,0
+SPYI.US,D,20250818,000000,51.74,51.7946,51.69,51.76,2313637,0
+SPYI.US,D,20250819,000000,51.76,51.8099,51.475,51.57,2404336,0
+SPYI.US,D,20250820,000000,51.0299,51.04,50.62,50.96,2369633,0
+SPYI.US,D,20250821,000000,50.835,50.935,50.67,50.79,2091570,0
+SPYI.US,D,20250822,000000,50.9686,51.44,50.9,51.39,2260441,0
+SPYI.US,D,20250825,000000,51.34,51.43,51.26,51.27,1425146,0
+SPYI.US,D,20250826,000000,51.25,51.435,51.21,51.42,1311106,0
+SPYI.US,D,20250827,000000,51.42,51.53,51.39,51.5,1147691,0
+SPYI.US,D,20250828,000000,51.5451,51.6599,51.44,51.64,1417309,0
+SPYI.US,D,20250829,000000,51.6198,51.62,51.325,51.44,1506854,0
+SPYI.US,D,20250902,000000,50.97,51.18,50.795,51.16,2293854,0
+SPYI.US,D,20250903,000000,51.32,51.4101,51.19,51.4,2004236,0
+SPYI.US,D,20250904,000000,51.4497,51.71,51.3945,51.71,1668680,0
+SPYI.US,D,20250905,000000,51.86,51.8999,51.37,51.63,2209675,0
+SPYI.US,D,20250908,000000,51.71,51.78,51.64,51.72,1911235,0
+SPYI.US,D,20250909,000000,51.735,51.85,51.645,51.83,1668236,0
+SPYI.US,D,20250910,000000,52.005,52.0505,51.8613,51.96,2510993,0
+SPYI.US,D,20250911,000000,52.06,52.225,52.02,52.2,1816399,0
+SPYI.US,D,20250912,000000,52.21,52.2899,52.19,52.215,1865819,0
+SPYI.US,D,20250915,000000,52.32,52.37,52.2924,52.36,2361802,0
+SPYI.US,D,20250916,000000,52.39,52.4,52.28,52.32,1906567,0
+SPYI.US,D,20250917,000000,52.32,52.3999,52.0584,52.32,2772705,0
+SPYI.US,D,20250918,000000,52.445,52.5399,52.36,52.45,2678514,0
+SPYI.US,D,20250919,000000,52.53,52.6099,52.44,52.59,2141740,0
+SPYI.US,D,20250922,000000,52.65,52.725,52.54,52.71,2879366,0
+SPYI.US,D,20250923,000000,52.71,52.73,52.52,52.58,2991577,0
+SPYI.US,D,20250924,000000,52.12,52.13,51.91,52,1954704,0
+SPYI.US,D,20250925,000000,51.865,51.955,51.7,51.88,3176103,0
+SPYI.US,D,20250926,000000,51.97,52.1,51.89,52.1,1887707,0
+SPYI.US,D,20250929,000000,52.2098,52.24,52.12,52.19,1906797,0
+SPYI.US,D,20250930,000000,52.1599,52.3,52.1001,52.3,2039767,0
+SPYI.US,D,20251001,000000,52.1,52.44,52.09,52.4,1672177,0
+SPYI.US,D,20251002,000000,52.52,52.559,52.2754,52.41,2270043,0
+SPYI.US,D,20251003,000000,52.451,52.5969,52.36,52.43,2585407,0
+SPYI.US,D,20251006,000000,52.56,52.61,52.45,52.58,2974639,0
+SPYI.US,D,20251007,000000,52.63,52.6499,52.35,52.45,2860256,0
+SPYI.US,D,20251008,000000,52.515,52.67,52.46,52.67,1962557,0
+SPYI.US,D,20251009,000000,52.7,52.72,52.46,52.59,3252581,0
+SPYI.US,D,20251010,000000,52.64,52.73,51.42,51.45,6456067,0
+SPYI.US,D,20251013,000000,51.95,52.2071,51.89,52.15,3147295,0
+SPYI.US,D,20251014,000000,51.72,52.2856,51.46,52.07,4736847,0
+SPYI.US,D,20251015,000000,52.36,52.5399,51.85,52.25,2876649,0
+SPYI.US,D,20251016,000000,52.35,52.4335,51.69,51.915,4268876,0
+SPYI.US,D,20251017,000000,51.85,52.28,51.76,52.21,3172358,0
+SPYI.US,D,20251020,000000,52.41,52.72,52.4,52.68,2413775,0
+SPYI.US,D,20251021,000000,52.69,52.79,52.61,52.71,2314325,0
+SPYI.US,D,20251022,000000,52.21,52.21,51.69,52,4179824,0
+SPYI.US,D,20251023,000000,52.015,52.3,52.0106,52.24,2523386,0
+SPYI.US,D,20251024,000000,52.505,52.6,52.4699,52.54,2330400,0
+SPYI.US,D,20251027,000000,52.83,52.93,52.7901,52.91,2272810,0
+SPYI.US,D,20251028,000000,53,53.05,52.9,52.98,2002945,0
+SPYI.US,D,20251029,000000,53.0475,53.0799,52.79,52.99,4462807,0
+SPYI.US,D,20251030,000000,52.87,52.96,52.69,52.7,2780863,0
+SPYI.US,D,20251031,000000,52.97,52.98,52.65,52.81,2000178,0
+SPYI.US,D,20251103,000000,53.07,53.07,52.65,52.89,1908027,0
+SPYI.US,D,20251104,000000,52.44,52.69,52.345,52.42,2874104,0
+SPYI.US,D,20251105,000000,52.39,52.7982,52.345,52.59,1855070,0
+SPYI.US,D,20251106,000000,52.56,52.57,52,52.1,3200580,0
+SPYI.US,D,20251107,000000,51.9479,52.175,51.4701,52.17,2547153,0
+SPYI.US,D,20251110,000000,52.62,52.91,52.48,52.87,2822933,0
+SPYI.US,D,20251111,000000,52.79,53.015,52.7231,52.98,1654228,0
+SPYI.US,D,20251112,000000,53.0976,53.1,52.86,53.02,2208829,0
+SPYI.US,D,20251113,000000,52.835,52.8638,52.17,52.28,3530201,0
+SPYI.US,D,20251114,000000,51.82,52.54,51.6645,52.29,3138323,0
+SPYI.US,D,20251117,000000,52.14,52.42,51.62,51.88,2566677,0
+SPYI.US,D,20251118,000000,51.6,51.83,51.15,51.48,3680451,0
+SPYI.US,D,20251119,000000,51.52,52.0156,51.38,51.665,3170801,0
+SPYI.US,D,20251120,000000,52.43,52.595,50.875,50.92,5898968,0
+SPYI.US,D,20251121,000000,51.1,51.8,50.785,51.42,3757254,0
+SPYI.US,D,20251124,000000,51.68,52.2399,51.6074,52.15,2428231,0
+SPYI.US,D,20251125,000000,52.14,52.6655,51.83,52.59,2330578,0
+SPYI.US,D,20251126,000000,52.259,52.53,52.2,52.4,2006058,0
+SPYI.US,D,20251128,000000,52.49,52.68,52.46,52.67,1468519,0
+SPYI.US,D,20251201,000000,52.39,52.66,52.37,52.485,2315158,0
+SPYI.US,D,20251202,000000,52.6,52.7155,52.4356,52.58,1965341,0
+SPYI.US,D,20251203,000000,52.53,52.8,52.47,52.74,2151704,0
+SPYI.US,D,20251204,000000,52.82,52.84,52.6,52.8,1895070,0
+SPYI.US,D,20251205,000000,52.86,53.02,52.81,52.89,2289226,0
+SPYI.US,D,20251208,000000,52.94,52.96,52.635,52.77,2912227,0
+SPYI.US,D,20251209,000000,52.725,52.88,52.71,52.74,2152556,0
+SPYI.US,D,20251210,000000,52.71,53.1199,52.6226,53.04,2384419,0
+SPYI.US,D,20251211,000000,52.9,53.15,52.71,53.15,1826664,0
+SPYI.US,D,20251212,000000,53.155,53.16,52.52,52.73,2861679,0
+SPYI.US,D,20251215,000000,52.99,53.03,52.56,52.68,2074200,0
+SPYI.US,D,20251216,000000,52.605,52.695,52.28,52.57,2413436,0
+SPYI.US,D,20251217,000000,52.64,52.67,52.03,52.04,2707696,0
+SPYI.US,D,20251218,000000,52.485,52.7,52.29,52.42,1886286,0
+SPYI.US,D,20251219,000000,52.57,52.88,52.57,52.85,2622510,0
+SPYI.US,D,20251222,000000,53.08,53.18,53,53.16,2683896,0
+SPYI.US,D,20251223,000000,53.1,53.3799,53.09,53.37,2744654,0
+SPYI.US,D,20251224,000000,52.83,53.01,52.81,52.98,1268093,0
+SPYI.US,D,20251226,000000,53,53.06,52.933,53,2694836,0
+SPYI.US,D,20251229,000000,52.83,52.93,52.74,52.87,1984808,0
+SPYI.US,D,20251230,000000,52.84,52.92,52.7882,52.82,1520535,0
+SPYI.US,D,20251231,000000,52.84,52.86,52.475,52.53,2106449,0
+SPYI.US,D,20260102,000000,52.72,52.785,52.395,52.59,3096251,0
+SPYI.US,D,20260105,000000,52.775,52.92,52.7601,52.835,3620305,0
+SPYI.US,D,20260106,000000,52.88,53.06,52.8497,53.04,3452808,0
+SPYI.US,D,20260107,000000,53.05,53.15,52.91,52.93,2482959,0
+SPYI.US,D,20260108,000000,52.89,53,52.8101,52.94,2604898,0
+SPYI.US,D,20260109,000000,53,53.25,52.94,53.19,2859913,0
+SPYI.US,D,20260112,000000,53,53.29,53,53.25,3020697,0
+SPYI.US,D,20260113,000000,53.27,53.29,53.05,53.17,3563459,0
+SPYI.US,D,20260114,000000,53.009,53.05,52.74,53.01,4449386,0
+SPYI.US,D,20260115,000000,53.24,53.3,53.065,53.12,2946540,0
+SPYI.US,D,20260116,000000,53.255,53.264,53.01,53.1,4054553,0
+SPYI.US,D,20260120,000000,52.475,52.705,52.18,52.26,7114204,0
+SPYI.US,D,20260121,000000,51.89,52.42,51.77,52.24,5332299,0
+SPYI.US,D,20260122,000000,52.5,52.5854,52.34,52.475,4204257,0
+SPYI.US,D,20260123,000000,52.4296,52.61,52.3823,52.52,4245135,0
+SPYI.US,D,20260126,000000,52.59,52.7999,52.56,52.71,3653469,0
+SPYI.US,D,20260127,000000,52.8191,52.93,52.77,52.87,2655919,0
+SPYI.US,D,20260128,000000,52.95,52.98,52.785,52.86,3316466,0
+SPYI.US,D,20260129,000000,52.9,52.931,52.25,52.82,4246212,0
+SPYI.US,D,20260130,000000,52.72,52.855,52.4399,52.71,4577518,0
+SPYI.US,D,20260202,000000,52.6,53.05,52.585,52.97,4969344,0
+SPYI.US,D,20260203,000000,53.01,53.055,52.26,52.62,5621783,0
+SPYI.US,D,20260204,000000,52.67,52.739,52.1101,52.4,5938851,0
+SPYI.US,D,20260205,000000,52.05,52.23,51.7,51.83,6496126,0
+SPYI.US,D,20260206,000000,52.1005,52.8101,52.08,52.71,3689559,0
+SPYI.US,D,20260209,000000,52.64,53.04,52.5699,52.93,3156570,0
+SPYI.US,D,20260210,000000,52.99,53.08,52.8012,52.83,2598715,0
+SPYI.US,D,20260211,000000,53.1,53.13,52.65,52.83,3899239,0
+SPYI.US,D,20260212,000000,52.9799,53.0499,52.09,52.16,3767522,0
+SPYI.US,D,20260213,000000,52.22,52.5,51.88,52.19,4859209,0
+SPYI.US,D,20260217,000000,52.085,52.43,51.78,52.29,5506080,0
+SPYI.US,D,20260218,000000,51.84,52.19,51.77,52,3717036,0
diff --git a/daily/us/nyse etfs/2/srs.us.txt b/daily/us/nyse etfs/2/srs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8fcb83b2206b50e2f8b20461f137350571bbdfb
--- /dev/null
+++ b/daily/us/nyse etfs/2/srs.us.txt	
@@ -0,0 +1,4792 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRS.US,D,20070201,000000,21541.6,21560.4,21312.2,21312.2,3.5039888910585,0
+SRS.US,D,20070202,000000,21346.4,21377.4,21138.6,21138.6,8.0591744494345,0
+SRS.US,D,20070205,000000,21098.4,21129.2,21011.1,21091.6,15.067152231551,0
+SRS.US,D,20070206,000000,20800.6,20887.2,20514.9,20514.9,20.673534457245,0
+SRS.US,D,20070207,000000,20660.4,20660.4,19816.8,19816.8,22.075130013668,0
+SRS.US,D,20070208,000000,20009.2,20170.3,19742.2,20164.1,181.15622566772,0
+SRS.US,D,20070209,000000,20077.7,21486,20030.7,20716.8,95.658896725896,0
+SRS.US,D,20070212,000000,21123.3,21560.4,21123.3,21498.1,148.21873009177,0
+SRS.US,D,20070213,000000,21356,22310.8,20738.2,20738.2,178.35303455488,0
+SRS.US,D,20070214,000000,20881.1,21014.6,20518.2,20952.1,62.371002260841,0
+SRS.US,D,20070215,000000,20908.6,20930.7,20452.5,20667.2,42.748664470913,0
+SRS.US,D,20070216,000000,20769,21181.5,20769,20918,62.020603371735,0
+SRS.US,D,20070220,000000,20961.4,21125.8,20443.8,20507.5,749.50322379741,0
+SRS.US,D,20070221,000000,20645,20825.4,20645,20691.9,243.17682903946,0
+SRS.US,D,20070222,000000,20629.7,21014.6,20610.8,20921.3,162.58508454511,0
+SRS.US,D,20070223,000000,21119.8,21616.1,21119.8,21594.6,178.70343344398,0
+SRS.US,D,20070226,000000,21467.2,22553,21461.1,21879.6,1176.2890707283,0
+SRS.US,D,20070227,000000,22320.2,23421.5,22320.2,23421.5,234.06645792271,0
+SRS.US,D,20070228,000000,22955.9,24507.1,22422.8,23111.5,67.626985597429,0
+SRS.US,D,20070301,000000,24088.6,24228.1,22782.3,23058.5,58.516614480677,0
+SRS.US,D,20070302,000000,23629.3,25748.4,23297.3,24134.9,281.7207068411,0
+SRS.US,D,20070305,000000,25128.1,26015.4,24758.6,25918.8,240.72403681572,0
+SRS.US,D,20070306,000000,25050.3,25081,24026.2,24274.4,204.63295123781,0
+SRS.US,D,20070307,000000,24352.2,24966.5,23976.6,24966.5,163.63628121243,0
+SRS.US,D,20070308,000000,24166.4,24317.9,23760,24212.6,285.22469573216,0
+SRS.US,D,20070309,000000,23716.4,23989.3,23487.2,23701,163.98668010154,0
+SRS.US,D,20070312,000000,23778.1,23949.2,23114.2,23465,90.052514500203,0
+SRS.US,D,20070313,000000,23793.6,24820.9,23728.5,24817.5,238.62164348108,0
+SRS.US,D,20070314,000000,24724.4,25561.8,24305.9,24367.7,342.69011354552,0
+SRS.US,D,20070315,000000,24290.6,24848.5,23663.4,24017.6,283.12230239752,0
+SRS.US,D,20070316,000000,24134.9,24399.1,23855.9,24342.9,120.53721785241,0
+SRS.US,D,20070319,000000,24042.4,24128.8,23672.9,23747.2,78.48935115971,0
+SRS.US,D,20070320,000000,23933.7,24076,23570.2,23694.3,89.351716721991,0
+SRS.US,D,20070321,000000,23886.9,24082.5,22841.2,22955.9,129.29719008006,0
+SRS.US,D,20070322,000000,22779.7,23188.6,22779.7,23043.2,60.619007815312,0
+SRS.US,D,20070323,000000,23018.4,23021.6,22652.1,22925,87.249323387356,0
+SRS.US,D,20070326,000000,23018.4,24197.3,22974.8,23716.4,294.68546573802,0
+SRS.US,D,20070327,000000,23939.7,24420.6,23917.6,24340.2,165.03787676885,0
+SRS.US,D,20070328,000000,24817.5,24991.3,24166.4,24538.6,203.23135568139,0
+SRS.US,D,20070329,000000,24383.1,24693.6,24042.4,24426.7,139.80915675323,0
+SRS.US,D,20070330,000000,24448.8,24482.3,23886.9,23986.1,79.540547827027,0
+SRS.US,D,20070402,000000,23980,24054.5,23514.6,23635.9,103.71807117533,0
+SRS.US,D,20070403,000000,23328.9,23379.1,22955.9,23114.2,149.26992675909,0
+SRS.US,D,20070404,000000,23210.9,23660.7,23151.8,23455.5,89.001317832885,0
+SRS.US,D,20070405,000000,23384.4,23446.2,23291.9,23405.9,15.417551120657,0
+SRS.US,D,20070409,000000,23468.3,23474.4,23319.4,23474.4,64.12299670637,0
+SRS.US,D,20070410,000000,23275.9,23440.3,23039.8,23297.3,298.89025240729,0
+SRS.US,D,20070411,000000,23347,24184.6,23347,24069.2,328.32375909218,0
+SRS.US,D,20070412,000000,24445.4,24507.1,24209.4,24315.3,162.93548343422,0
+SRS.US,D,20070413,000000,24296.6,24411.1,23716.4,23802.9,252.28720015621,0
+SRS.US,D,20070416,000000,23601.8,24067.2,23447.5,23694.3,131.39958341469,0
+SRS.US,D,20070417,000000,23697.7,23697.7,22881.5,23080.7,297.83905573997,0
+SRS.US,D,20070418,000000,23238.3,23310.1,23062,23251.1,99.863683395166,0
+SRS.US,D,20070419,000000,23651.4,23651.4,23421.5,23623.3,74.634963379545,0
+SRS.US,D,20070420,000000,23182.6,23384.4,23092.7,23266.4,98.812486727849,0
+SRS.US,D,20070423,000000,22835.4,23449.5,22583.8,22736,278.91751572825,0
+SRS.US,D,20070424,000000,22782.3,23328.9,22782.3,23098.8,92.505306723944,0
+SRS.US,D,20070425,000000,22655.6,23508.5,22652.1,23102.2,105.82046450997,0
+SRS.US,D,20070426,000000,22953.3,23325.5,22850.6,23077.4,79.540547827027,0
+SRS.US,D,20070427,000000,23226.2,23245,22801.1,23031.1,60.268608926206,0
+SRS.US,D,20070430,000000,23142.4,24026.2,23102.2,24026.2,97.761290060531,0
+SRS.US,D,20070501,000000,24063.8,24783.4,23975.3,24417.2,320.26458464274,0
+SRS.US,D,20070502,000000,24358.2,24361.6,23710.4,23753.3,237.57044681376,0
+SRS.US,D,20070503,000000,23669.5,23827.7,23548.8,23688.2,62.371002260841,0
+SRS.US,D,20070504,000000,23716.4,24290.6,23716.4,24169.1,261.39757127296,0
+SRS.US,D,20070507,000000,23943.1,24110.1,23890.2,24067.2,94.257301169473,0
+SRS.US,D,20070508,000000,24184.6,24401.8,24078.7,24290.6,109.32445340102,0
+SRS.US,D,20070509,000000,24193.9,24259.1,23512,23750.6,224.25528902774,0
+SRS.US,D,20070510,000000,23980,24489,23806.3,24448.8,146.81713453535,0
+SRS.US,D,20070511,000000,24098,24098,23768.7,23840.6,213.74332235457,0
+SRS.US,D,20070514,000000,23604.5,24178.5,23604.5,24170.4,60.969406704417,0
+SRS.US,D,20070515,000000,24119.5,24941.7,23831.1,24830.4,261.74797016207,0
+SRS.US,D,20070516,000000,24817.5,25674,24798.8,25313.9,436.59701582589,0
+SRS.US,D,20070517,000000,25903.3,26272.1,25834.9,26272.1,402.25792469351,0
+SRS.US,D,20070518,000000,26477.4,27103.9,26315.8,26800,619.50523593914,0
+SRS.US,D,20070521,000000,26828,26828,25834.9,26356,563.0910147931,0
+SRS.US,D,20070522,000000,26157.5,26353.4,25472.1,25819.4,439.04980804963,0
+SRS.US,D,20070523,000000,25500.5,26235.4,25230.1,26235.4,655.59632151704,0
+SRS.US,D,20070524,000000,26675.8,27683.8,26219.8,27010.6,557.1342336783,0
+SRS.US,D,20070525,000000,26756.4,27119.1,26123.9,26704.2,440.80180249516,0
+SRS.US,D,20070529,000000,25525.1,25549.9,24820.9,25034.9,806.26784383255,0
+SRS.US,D,20070530,000000,24848.5,24926.2,23669.5,23762.8,903.67873500398,0
+SRS.US,D,20070531,000000,23552,24116.8,23114.2,23865.4,637.72597817264,0
+SRS.US,D,20070601,000000,23577,24125.6,23524.1,23855.9,281.370307952,0
+SRS.US,D,20070604,000000,23731.8,23787.6,23390.6,23623.3,279.61831350647,0
+SRS.US,D,20070605,000000,23886.9,24454.8,23793.6,24454.8,680.47464264356,0
+SRS.US,D,20070606,000000,24693.6,25019.4,24414.6,24706.4,653.84432707151,0
+SRS.US,D,20070607,000000,25338.7,26290.9,25099.9,26263.5,903.32833611487,0
+SRS.US,D,20070608,000000,26284.9,26647.8,25509.7,25512.4,733.73527378764,0
+SRS.US,D,20070611,000000,26011.9,26396.9,25438,26374.8,441.15220138426,0
+SRS.US,D,20070612,000000,26800,27405,26622.9,27389.4,713.41213821951,0
+SRS.US,D,20070613,000000,27026.6,27088.3,26071,26098.4,395.2499469114,0
+SRS.US,D,20070614,000000,26024,26700.8,25884.6,26641.6,319.91418575364,0
+SRS.US,D,20070615,000000,26164.2,26164.2,25670.6,26030.7,701.1481771008,0
+SRS.US,D,20070618,000000,26195,26840.2,25438,26759.7,727.77849267285,0
+SRS.US,D,20070619,000000,27292.8,27299.6,26663.1,26669.9,634.57238817069,0
+SRS.US,D,20070620,000000,26800,27839.4,26679.3,27826.7,517.18876032023,0
+SRS.US,D,20070621,000000,28167.9,28906.5,27839.4,27919.9,1137.3947940376,0
+SRS.US,D,20070622,000000,28105.6,28633.3,28009.7,28236.4,897.02115611097,0
+SRS.US,D,20070625,000000,28354.4,29455.7,28236.4,29312.7,711.30974488487,0
+SRS.US,D,20070626,000000,29027.3,29542,28769.4,29343.6,1324.157401931,0
+SRS.US,D,20070627,000000,29780.8,29818.6,27761.7,27919.9,2138.8348191021,0
+SRS.US,D,20070628,000000,28074.8,28338.4,27454.4,28292.1,438.34901027142,0
+SRS.US,D,20070629,000000,28084.2,28921.8,27473.3,28645.6,870.04044164982,0
+SRS.US,D,20070702,000000,28316.9,28360.4,27144,27206.4,1036.129515086,0
+SRS.US,D,20070703,000000,27119.1,27439,26809.4,27345.6,324.46937131201,0
+SRS.US,D,20070705,000000,27640.9,27643.7,25965.7,26489.4,2020.0495956952,0
+SRS.US,D,20070706,000000,26685.3,27004.5,26213.8,26529.7,605.4892803749,0
+SRS.US,D,20070709,000000,26800,26973.7,26514.3,26647.8,299.94144907461,0
+SRS.US,D,20070710,000000,26570.6,28155.3,26570.6,28037.9,1117.4220573585,0
+SRS.US,D,20070711,000000,28322.9,28803.7,28202.2,28282.7,811.87422605825,0
+SRS.US,D,20070712,000000,28276.6,28276.6,27473.3,27473.3,1016.156778407,0
+SRS.US,D,20070713,000000,27519.5,27687.2,26765.8,26886.6,637.37557928354,0
+SRS.US,D,20070716,000000,26821.4,27187.6,26281.6,27162.8,715.86493044325,0
+SRS.US,D,20070717,000000,27284.2,27609.5,26927.3,27510.1,378.08040134521,0
+SRS.US,D,20070718,000000,28192.8,28717.2,27842,27860.8,1035.7791161969,0
+SRS.US,D,20070719,000000,27771,27771,27265.3,27590.7,415.92348136864,0
+SRS.US,D,20070720,000000,27882.4,28928,27726.1,28574.5,1016.156778407,0
+SRS.US,D,20070723,000000,28469.1,29598.5,28385.2,29576.4,970.9553217123,0
+SRS.US,D,20070724,000000,29579.9,31232.8,29579.9,31028,1329.0629863785,0
+SRS.US,D,20070725,000000,30801.5,31999.4,29951.5,31310,2418.1027337195,0
+SRS.US,D,20070726,000000,31828.6,33643.6,31828.6,32585.7,1895.3075911735,0
+SRS.US,D,20070727,000000,33503.6,34201.4,31909.4,34201.4,1687.1706510447,0
+SRS.US,D,20070730,000000,34313.4,34701.4,33193.9,33686.4,1785.2823399943,0
+SRS.US,D,20070731,000000,32728.3,34201.4,31769.9,34201.4,2150.0475835535,0
+SRS.US,D,20070801,000000,34248.7,36134.4,33271.2,33572,2804.9431072923,0
+SRS.US,D,20070802,000000,33096.9,33274,32048.8,32628.8,1482.5376998068,0
+SRS.US,D,20070803,000000,33131.1,34831.6,32783.8,34744.6,2067.3534457245,0
+SRS.US,D,20070806,000000,34434.2,36404.6,33057,33153.3,2789.8759550608,0
+SRS.US,D,20070807,000000,33534.6,34018.9,31801,32585.7,2062.0974623879,0
+SRS.US,D,20070808,000000,31971.5,31971.5,29780.8,30184.6,2288.8055436394,0
+SRS.US,D,20070809,000000,31952.8,31952.8,29656.7,30478.9,2587.3453971576,0
+SRS.US,D,20070810,000000,31006.9,32408.9,30898.4,31893.8,2052.9870912712,0
+SRS.US,D,20070813,000000,31484.3,32883.3,29352.8,32827.6,1234.4552863199,0
+SRS.US,D,20070814,000000,33428.7,35520.1,33066.2,35459,2197.7018324719,0
+SRS.US,D,20070815,000000,35728.1,36574.9,33534.6,36543.8,3525.3632232939,0
+SRS.US,D,20070816,000000,36606,37626.3,33723.8,34121.1,4656.1004384385,0
+SRS.US,D,20070817,000000,32960.6,33193.9,29921.1,32421.2,4205.8378659375,0
+SRS.US,D,20070820,000000,32132.5,32368,30755.4,31180.5,2560.3646826964,0
+SRS.US,D,20070821,000000,31480.6,31642.6,30246.4,30264.4,1256.1800174445,0
+SRS.US,D,20070822,000000,30106.9,30447.9,29346.8,30013.9,2281.0967680791,0
+SRS.US,D,20070823,000000,29756,30816.8,29548,30612.6,1927.1938900822,0
+SRS.US,D,20070824,000000,30715,31310,30382.8,30742.8,1424.7218831044,0
+SRS.US,D,20070827,000000,30907.2,31869.1,30715,31797.2,1205.3721785241,0
+SRS.US,D,20070828,000000,32083,33867,32083,33783,1763.9080077588,0
+SRS.US,D,20070829,000000,33488,33652.2,31986.7,32148,1929.6466823059,0
+SRS.US,D,20070830,000000,32622.8,33004.7,31295.4,31539.9,1938.4066545335,0
+SRS.US,D,20070831,000000,30674.6,31087.3,29694.5,30352.1,2006.3840390201,0
+SRS.US,D,20070904,000000,30491.9,30770.6,28980.8,29517.2,1394.5875786413,0
+SRS.US,D,20070905,000000,29858.8,31177.1,29858.8,30956.8,1852.9093255917,0
+SRS.US,D,20070906,000000,30780,31577.5,30503.7,30761.1,1302.7830696955,0
+SRS.US,D,20070907,000000,31766.4,32257,31363.3,31812.7,2097.8381490767,0
+SRS.US,D,20070910,000000,31726.2,33193.9,31602.3,32510.6,1680.8634710407,0
+SRS.US,D,20070911,000000,32337.2,32417.7,31642.6,31704.3,1319.6022163726,0
+SRS.US,D,20070912,000000,31847.2,32182.6,31255.4,31598.9,1404.3987475362,0
+SRS.US,D,20070913,000000,31332.1,31518.5,29982.8,30401.7,2072.9598279502,0
+SRS.US,D,20070914,000000,30900.8,31190,30094.5,30097.2,1562.7790454121,0
+SRS.US,D,20070917,000000,30246.4,30891.4,30159.8,30314.6,1332.5669752695,0
+SRS.US,D,20070918,000000,30097.2,30324.1,28251.9,28322.9,3388.7076565426,0
+SRS.US,D,20070919,000000,27733.5,27854.9,26868.4,27516.9,3002.568080748,0
+SRS.US,D,20070920,000000,27516.9,28462.4,27476,28288.7,1890.7524056152,0
+SRS.US,D,20070921,000000,27916.6,28381.9,27814.6,28214.3,768.42476380912,0
+SRS.US,D,20070924,000000,28211.6,28229.8,27420.2,27541.7,1027.7199417475,0
+SRS.US,D,20070925,000000,27916.6,28307.6,27803.8,28288.7,1360.9492852871,0
+SRS.US,D,20070926,000000,28040.6,28279.4,27600,27600,1387.5796008592,0
+SRS.US,D,20070927,000000,27296.2,27740.2,27227.8,27227.8,1151.0603507127,0
+SRS.US,D,20070928,000000,27500.8,27857.6,27389.4,27643.7,895.96995944365,0
+SRS.US,D,20071001,000000,27494.8,27594,26418.4,26418.4,1685.4186565991,0
+SRS.US,D,20071002,000000,26523.7,26523.7,25497,25717.6,1612.8860865542,0
+SRS.US,D,20071003,000000,25850.3,26132.6,25615,25767.2,1252.6760285534,0
+SRS.US,D,20071004,000000,25701.5,26195,25534.5,25534.5,865.48525609144,0
+SRS.US,D,20071005,000000,25276.9,25592.8,24491.6,24613.1,1519.6799820521,0
+SRS.US,D,20071008,000000,24786.8,25273.6,24786.8,25227.4,741.79444823708,0
+SRS.US,D,20071009,000000,25130.8,25716.9,24817.5,24817.5,1304.184665252,0
+SRS.US,D,20071010,000000,24898.1,25378.9,24693.6,24836.4,1559.275056521,0
+SRS.US,D,20071011,000000,24653.4,25584.1,24615.8,25509.7,1488.4944809216,0
+SRS.US,D,20071012,000000,25407,25810.1,25171,25686,1069.7678084402,0
+SRS.US,D,20071015,000000,25909.4,27048.2,25903.3,26762.4,2007.7856345765,0
+SRS.US,D,20071016,000000,27268,27755.6,27200.2,27727.3,1856.4133144828,0
+SRS.US,D,20071017,000000,27262,28943.2,27172.1,27889.1,2522.521602673,0
+SRS.US,D,20071018,000000,28167.9,28763.4,27175.5,27736.8,2206.1114058104,0
+SRS.US,D,20071019,000000,28080.8,29654,28080.8,29654,2679.1499061033,0
+SRS.US,D,20071022,000000,29964,30395,28707.8,28816.6,2983.9969396254,0
+SRS.US,D,20071023,000000,28158.7,28918.4,28040.6,28329.6,1719.0569499533,0
+SRS.US,D,20071024,000000,28602.5,29669.5,28437.6,28648.8,2174.5755057909,0
+SRS.US,D,20071025,000000,28354.4,29352.8,27951.3,28571,2430.7170937273,0
+SRS.US,D,20071026,000000,28229.8,28856.8,27463.8,28090.2,2115.7084924211,0
+SRS.US,D,20071029,000000,27748.8,28633.3,27541.7,28419.5,1001.4400250645,0
+SRS.US,D,20071030,000000,28524.9,28614.7,27733.5,28112.4,724.62490267089,0
+SRS.US,D,20071031,000000,27609.5,28366.5,27181.5,27206.4,2311.9318703204,0
+SRS.US,D,20071101,000000,28288.7,29253.8,28090.2,29033.6,4646.9900673217,0
+SRS.US,D,20071102,000000,29200.9,31158.5,29033.6,30603.1,3770.9928445571,0
+SRS.US,D,20071105,000000,32262.7,32262.7,30394.7,31117.8,2592.2509816051,0
+SRS.US,D,20071106,000000,30959.8,31738.2,30478.9,30478.9,1629.3548343422,0
+SRS.US,D,20071107,000000,29681.5,32638.3,29681.5,32573.6,2130.4252457636,0
+SRS.US,D,20071108,000000,32095.1,33366.9,31695.4,32110.6,3716.3306178566,0
+SRS.US,D,20071109,000000,33581.2,33581.2,31760.7,32573.6,4917.8484086006,0
+SRS.US,D,20071112,000000,32573.6,32765.4,31186.6,32421.2,1135.6427995921,0
+SRS.US,D,20071113,000000,31797.2,31943.6,30079.4,30358.1,1400.5443597561,0
+SRS.US,D,20071114,000000,29492.3,31211.4,28940.2,31211.4,2296.8647180888,0
+SRS.US,D,20071115,000000,31642.6,32262.7,30885.2,31580.2,1429.977866441,0
+SRS.US,D,20071116,000000,32232.3,32960.6,31186.6,32557.8,1890.402006726,0
+SRS.US,D,20071119,000000,32846.2,34062,32758.8,34062,3835.4662401526,0
+SRS.US,D,20071120,000000,33773.6,36578.1,32861.8,34937.2,4250.3385248539,0
+SRS.US,D,20071121,000000,36342.4,36916.3,35055.1,35411.2,3070.8958641236,0
+SRS.US,D,20071123,000000,35129.2,35210.5,34031.4,34496.6,1273.3495630106,0
+SRS.US,D,20071126,000000,35039.1,37719.6,34496.6,37536.7,4416.7779971792,0
+SRS.US,D,20071127,000000,37382.1,37955.6,36217.8,36295.7,3112.5933319272,0
+SRS.US,D,20071128,000000,34980.4,35327.8,33038.9,33115.9,5026.8224631125,0
+SRS.US,D,20071129,000000,33814.1,34443.6,32728.3,33041.5,2856.1013451018,0
+SRS.US,D,20071130,000000,31177.1,32650.6,31059.4,31952.8,2432.4690881728,0
+SRS.US,D,20071203,000000,31952.8,33125.2,31952.8,32417.7,1315.3974297034,0
+SRS.US,D,20071204,000000,32293.8,34214.5,32293.8,34062,1478.3329131376,0
+SRS.US,D,20071205,000000,33348.5,33578.4,32029.8,32126.8,2666.5355460955,0
+SRS.US,D,20071206,000000,32107.8,32325.2,29877.4,29893.1,2606.2669371693,0
+SRS.US,D,20071207,000000,29579.9,30212.1,29248,30196.7,2260.0728347327,0
+SRS.US,D,20071210,000000,29933.2,30354.8,28828.6,28843.9,1470.2737386881,0
+SRS.US,D,20071211,000000,28540.1,32169.6,28326.4,32169.6,4618.9581561933,0
+SRS.US,D,20071212,000000,31012.7,32758.8,29517.2,32321.7,5425.5763989149,0
+SRS.US,D,20071213,000000,32575.9,33758.4,32126.8,32758.8,3661.317992267,0
+SRS.US,D,20071214,000000,33904.2,34676.5,32262.7,34636.6,3026.0448063181,0
+SRS.US,D,20071217,000000,35200.7,36376.6,35098.1,36360.6,4398.9076538348,0
+SRS.US,D,20071218,000000,35892.5,37536.7,35017.4,35675.4,4520.8464672436,0
+SRS.US,D,20071219,000000,35681.3,36139.6,34698,34962.3,3091.5693985809,0
+SRS.US,D,20071220,000000,34207.8,35675.4,33972,34915.5,2577.5342282626,0
+SRS.US,D,20071221,000000,34310.7,34502.7,33705.1,33798.6,1486.7424864761,0
+SRS.US,D,20071224,000000,33897.8,33897.8,31462.9,32014.6,1104.1068995725,0
+SRS.US,D,20071226,000000,31999.4,32867.8,31999.4,32523.9,1507.0656220442,0
+SRS.US,D,20071227,000000,33029.4,34189.6,32678.6,33969,2113.6060990865,0
+SRS.US,D,20071228,000000,33777,35334,33308.3,34899.5,2300.719105869,0
+SRS.US,D,20071231,000000,35126.4,35368.6,34003,34365.7,2432.1186892837,0
+SRS.US,D,20080102,000000,34393.7,35563.7,33789.2,34586,2993.8081085204,0
+SRS.US,D,20080103,000000,34493.2,37148.8,34422.4,37130.2,3936.030721326,0
+SRS.US,D,20080104,000000,37964.6,39888.6,37887.2,39475.6,4735.9913851546,0
+SRS.US,D,20080107,000000,39364.1,41259.2,38616.6,39009.8,3691.101897841,0
+SRS.US,D,20080108,000000,38619.2,42081.2,36990.6,42081.2,5055.5551720192,0
+SRS.US,D,20080109,000000,42106,44982,40328,40490.4,8312.1624473689,0
+SRS.US,D,20080110,000000,41259.2,43244.8,37868.7,39242.9,7854.1910993076,0
+SRS.US,D,20080111,000000,40288.4,41371.6,38219.6,39553.3,4135.0572903381,0
+SRS.US,D,20080114,000000,39208,41464,38160.5,39506.1,3525.3632232939,0
+SRS.US,D,20080115,000000,41256.4,42140.4,40638.8,41600.4,5341.4806655295,0
+SRS.US,D,20080116,000000,43188.4,43341.2,39087.9,40545.6,5944.1667547916,0
+SRS.US,D,20080117,000000,40449.6,41994.4,39707.9,40949.6,4902.781256369,0
+SRS.US,D,20080118,000000,40328,44290.4,40328,43058.4,5782.6328669138,0
+SRS.US,D,20080122,000000,47150.8,47150.8,39242.9,39863.7,5675.0604079583,0
+SRS.US,D,20080123,000000,42407.2,42407.2,32982.2,33119.4,9046.5985189348,0
+SRS.US,D,20080124,000000,33203.1,35200.7,32920.7,34207.8,6050.3376181907,0
+SRS.US,D,20080125,000000,33134.9,35610.1,32936.2,34648.4,5074.4767120309,0
+SRS.US,D,20080128,000000,35362,36113.1,32666.2,32790.8,5011.7553108809,0
+SRS.US,D,20080129,000000,32201,33752.4,32092.6,32985.6,2263.9272225129,0
+SRS.US,D,20080130,000000,33650,34716.6,31887.2,34062,5999.8801781594,0
+SRS.US,D,20080131,000000,35055.1,35675.4,32465,32892.5,5012.10570977,0
+SRS.US,D,20080201,000000,33221.8,33364.1,30370.2,30705.8,5659.9932557268,0
+SRS.US,D,20080204,000000,30715,31989.5,30556.9,31329.4,4455.3218749808,0
+SRS.US,D,20080205,000000,32414.9,33550.8,31394.5,33038.9,6458.9027228881,0
+SRS.US,D,20080206,000000,32995.2,34508.4,32607.2,34335,5953.6275247975,0
+SRS.US,D,20080207,000000,34803.6,35123.2,32886.5,33084.6,6521.624124038,0
+SRS.US,D,20080208,000000,33305.1,35675.4,32985.6,34698,6081.172720432,0
+SRS.US,D,20080211,000000,34834.3,36484.8,34716.6,36264.2,5971.848267031,0
+SRS.US,D,20080212,000000,35867,35876.8,34006.4,34399.8,6158.2604760353,0
+SRS.US,D,20080213,000000,33798.6,35151.1,33057,34276.3,5340.0790699731,0
+SRS.US,D,20080214,000000,33817.1,35163,33745.6,34945.9,4347.0486182471,0
+SRS.US,D,20080215,000000,35464.2,36139.6,34714.2,34899.5,4874.0485474623,0
+SRS.US,D,20080219,000000,34216.9,35805.3,33848.2,35362,4139.9628747856,0
+SRS.US,D,20080220,000000,35926.4,36139.6,34205.1,34319.8,5354.7958233156,0
+SRS.US,D,20080221,000000,34186.2,35886.9,33516.2,35659.7,6371.3030006116,0
+SRS.US,D,20080222,000000,35638.1,36565.8,34201.4,34210.8,5925.2452147799,0
+SRS.US,D,20080225,000000,34434.2,35042.2,31952.8,32262.7,6815.9591908869,0
+SRS.US,D,20080226,000000,32824,33084.6,31580.2,32045.6,4998.4401530949,0
+SRS.US,D,20080227,000000,32675.1,32852.2,31505.4,32465,3557.5999210917,0
+SRS.US,D,20080228,000000,32886.5,33736.1,32848.7,33668.4,4345.6470226907,0
+SRS.US,D,20080229,000000,34270.2,35138.2,34003,34809.7,5955.0291203539,0
+SRS.US,D,20080303,000000,35479.6,36181.2,34589.8,34645.7,6197.5051516151,0
+SRS.US,D,20080304,000000,35594.4,36450.6,34714.2,35086.2,7175.1180522204,0
+SRS.US,D,20080305,000000,35045.7,35883.1,34201.4,35086.2,4194.274702597,0
+SRS.US,D,20080306,000000,35914.1,38541.5,35460.7,38467.1,7473.6579057386,0
+SRS.US,D,20080307,000000,39544,39701.6,36776.7,37576.5,10187.146902974,0
+SRS.US,D,20080310,000000,37564.6,38994.2,37384.3,38780.1,5230.404217683,0
+SRS.US,D,20080311,000000,36912.8,37319.3,33640.4,34288.4,9325.1656357739,0
+SRS.US,D,20080312,000000,33944,35126.4,32632.3,35116.9,7285.1433033997,0
+SRS.US,D,20080313,000000,36248.9,37486.9,33702.2,34201.4,9562.0352848095,0
+SRS.US,D,20080314,000000,33808,37257.6,33503.6,35042.2,8766.9802054283,0
+SRS.US,D,20080317,000000,37049.2,37195.1,35079.6,35758.8,7945.2948104751,0
+SRS.US,D,20080318,000000,34294.9,34673.4,32029.8,32184.8,8009.0674082924,0
+SRS.US,D,20080319,000000,32079.2,32957.5,31056.4,32848.7,9349.3431591222,0
+SRS.US,D,20080320,000000,32889.6,32889.6,29967.2,29967.2,7572.8207913556,0
+SRS.US,D,20080324,000000,30175.2,30175.2,28462.4,28881.7,6176.1308193797,0
+SRS.US,D,20080325,000000,29163.9,29564.2,28568.5,28574.5,5172.2380020914,0
+SRS.US,D,20080326,000000,28937.2,30085.4,28850.8,30085.4,5284.3656466053,0
+SRS.US,D,20080327,000000,29929.7,30690.2,29052.1,30525.6,4881.4069241336,0
+SRS.US,D,20080328,000000,30553.3,31326.3,30252.9,31227,4664.1596128879,0
+SRS.US,D,20080331,000000,31341.2,31413.1,29576.4,30816.8,4028.5360280499,0
+SRS.US,D,20080401,000000,29641.1,30087.7,27441.6,27904.4,5628.8077545963,0
+SRS.US,D,20080402,000000,27380,28347.7,27067,27498,5214.2858687841,0
+SRS.US,D,20080403,000000,27910.5,28084.2,26409,26424.4,5452.206714487,0
+SRS.US,D,20080404,000000,26645.1,27435.7,26521,27414.3,5932.253192562,0
+SRS.US,D,20080407,000000,27215.6,27795.9,26843.5,27292.8,4248.9369292975,0
+SRS.US,D,20080408,000000,27864.2,28210.9,27401.4,27988.3,4285.7288126536,0
+SRS.US,D,20080409,000000,28028.5,29312.7,27941.4,29309.5,6067.1567648677,0
+SRS.US,D,20080410,000000,29412.1,29780.8,28354.4,28744.6,4061.4735236259,0
+SRS.US,D,20080411,000000,29684.8,29780.8,28685.8,29539.4,3785.3591990105,0
+SRS.US,D,20080414,000000,29753.3,29939.1,29005.6,29927.1,5529.9952678685,0
+SRS.US,D,20080415,000000,29433.4,30045,29116.8,29173.4,2576.4830315953,0
+SRS.US,D,20080416,000000,28726.6,28912.6,26927.3,26992.4,4516.9920794635,0
+SRS.US,D,20080417,000000,27237.1,27594,26579.9,26595.4,3537.2767855235,0
+SRS.US,D,20080418,000000,25710.9,26954.9,25180.4,26626.3,4543.2719961464,0
+SRS.US,D,20080421,000000,27023.2,27296.2,26812,26989.1,2567.3726604785,0
+SRS.US,D,20080422,000000,27292.8,27662.4,26930,27392.2,2893.9444251252,0
+SRS.US,D,20080423,000000,27349.1,27492,26319.2,26824.7,3504.6896888367,0
+SRS.US,D,20080424,000000,26576.6,26923.9,25403.8,25525.1,5108.8158031633,0
+SRS.US,D,20080425,000000,25205.3,25869.2,25140.1,25328,3951.7986713357,0
+SRS.US,D,20080428,000000,25621,25621,25109.3,25283,3703.7162578488,0
+SRS.US,D,20080429,000000,25599.5,26164.2,25360.8,25940.9,3643.4476489226,0
+SRS.US,D,20080430,000000,26024,26902.4,25388.4,26740.9,5097.953437601,0
+SRS.US,D,20080501,000000,26710,26964.2,25444,25468.8,4483.7041849984,0
+SRS.US,D,20080502,000000,25065.7,25643.1,24764.6,25401,4653.2972473257,0
+SRS.US,D,20080505,000000,25757.8,25981.1,25344.8,25552.6,2602.4125493891,0
+SRS.US,D,20080506,000000,26002.6,26130.1,25186.4,25236.1,3099.6285730303,0
+SRS.US,D,20080507,000000,25372.8,26697.4,25128.1,26675.8,4748.9561440515,0
+SRS.US,D,20080508,000000,26439.8,27181.5,26313.1,26908.6,4307.4535437782,0
+SRS.US,D,20080509,000000,27221.8,27408.2,26567.2,27150.7,3961.6098402307,0
+SRS.US,D,20080512,000000,27147.4,27159.4,25875.2,25887.9,3289.1943720366,0
+SRS.US,D,20080513,000000,25668,26337.9,25624.4,25692.8,2819.6598606348,0
+SRS.US,D,20080514,000000,25592.8,25686,25128.1,25357.4,2564.9198682548,0
+SRS.US,D,20080515,000000,25363.5,25714.2,24724.4,24771.3,2508.1552482197,0
+SRS.US,D,20080516,000000,24705.7,25279.6,24696.9,24994.6,2924.0787295883,0
+SRS.US,D,20080519,000000,25071.8,25224,24529.2,24957.1,3270.9736298031,0
+SRS.US,D,20080520,000000,25189.8,25844.3,25050.3,25559.2,5044.3424075678,0
+SRS.US,D,20080521,000000,25639.8,26948,25189.8,26843.5,7030.0529121306,0
+SRS.US,D,20080522,000000,26756.4,27311.6,26548.5,27110.5,4753.1609307208,0
+SRS.US,D,20080523,000000,27358.6,27702.6,27067,27609.5,4287.8312059883,0
+SRS.US,D,20080527,000000,27832.8,27832.8,26502.1,26712.7,3923.4163613182,0
+SRS.US,D,20080528,000000,26334.6,26983,26319.2,26672.4,2626.9404716265,0
+SRS.US,D,20080529,000000,26756.4,26818.8,25924.6,26015.4,3419.542758784,0
+SRS.US,D,20080530,000000,25916.1,26384.1,25748.4,26334.6,1974.4977401114,0
+SRS.US,D,20080602,000000,26765.8,27429.7,26437.2,27088.3,4320.4183026751,0
+SRS.US,D,20080603,000000,26874.4,27405,26595.4,26880.4,4152.9276336825,0
+SRS.US,D,20080604,000000,27079,27131.8,26067.7,26586,4666.9628040008,0
+SRS.US,D,20080605,000000,26443.2,26452.5,25236.1,25264.1,4608.095790631,0
+SRS.US,D,20080606,000000,25931.6,27441.6,25769.9,27441.6,8105.4271027965,0
+SRS.US,D,20080609,000000,27256,28639.3,26753.8,28568.5,6775.6633186398,0
+SRS.US,D,20080610,000000,29427.4,29564.2,28065.5,28369.8,8209.1451739718,0
+SRS.US,D,20080611,000000,28375.9,29501.9,28300.2,29501.9,8839.1623765841,0
+SRS.US,D,20080612,000000,29077,29799.4,28282.7,29116.8,5911.2292592156,0
+SRS.US,D,20080613,000000,28744.6,29341,27919.9,28009.7,4536.9648161425,0
+SRS.US,D,20080616,000000,28394.7,28503.3,27085.6,27206.4,5029.6256542253,0
+SRS.US,D,20080617,000000,27019.8,28816.6,26895.8,28791.7,5039.7872220094,0
+SRS.US,D,20080618,000000,29185.3,29948.6,28835.4,29564.2,7797.0760803833,0
+SRS.US,D,20080619,000000,29703.4,30045,28295.5,28493.8,7057.0336265918,0
+SRS.US,D,20080620,000000,29077,29912,28738.6,29839.9,8782.7481554381,0
+SRS.US,D,20080623,000000,29505.4,31142.6,29292.8,31142.6,7639.0461813966,0
+SRS.US,D,20080624,000000,31440.6,31720.2,30013.9,30717.5,7834.2183626285,0
+SRS.US,D,20080625,000000,30401.7,30445,28853.3,29868.2,9098.4575545224,0
+SRS.US,D,20080626,000000,30965.9,32060.8,30290.1,31869.1,11887.282312916,0
+SRS.US,D,20080627,000000,31812.7,32945.8,31425.3,32542,9631.4142648524,0
+SRS.US,D,20080630,000000,32542,33205.6,31478.2,32573.6,8391.7029951959,0
+SRS.US,D,20080701,000000,33271.2,34279.3,32184.8,32371.2,13314.456988244,0
+SRS.US,D,20080702,000000,32359.4,33674.7,32014.6,33596.8,9361.95751913,0
+SRS.US,D,20080703,000000,33333,34393.7,33119.4,34170.7,10324.152868615,0
+SRS.US,D,20080707,000000,33761.2,35975.9,33348.5,35736.8,13149.419111475,0
+SRS.US,D,20080708,000000,35697,36215,30159.8,30758.7,16327.887434554,0
+SRS.US,D,20080709,000000,30848.9,35138.2,30848.9,34903.2,15444.882234008,0
+SRS.US,D,20080710,000000,35039.1,35758.8,32657,33752.4,21697.400011212,0
+SRS.US,D,20080711,000000,34890.4,35513.8,31911.9,33631,20941.589607411,0
+SRS.US,D,20080714,000000,32442.4,36139.6,32067.8,35846.1,16993.294924966,0
+SRS.US,D,20080715,000000,36559.6,38070.1,34165,36900.9,20907.600915168,0
+SRS.US,D,20080716,000000,36172.1,37536.7,31480.6,31952.8,18382.626520271,0
+SRS.US,D,20080717,000000,30910.3,32886.5,30137.4,30587.8,23190.099278803,0
+SRS.US,D,20080718,000000,30404.7,31472.4,30228,30509.8,12319.324143183,0
+SRS.US,D,20080721,000000,30509.8,31006.9,29852.6,30382.8,11757.284325058,0
+SRS.US,D,20080722,000000,30711.3,31363.3,28261.2,28897,18618.09457375,0
+SRS.US,D,20080723,000000,28763.4,28862.8,26201.1,26793.9,24054.883737116,0
+SRS.US,D,20080724,000000,26871,30959.8,26679.3,30587.8,24421.400975121,0
+SRS.US,D,20080725,000000,30091.3,30659.3,28586.5,29424.2,19824.517948942,0
+SRS.US,D,20080728,000000,29520.6,31291.7,28614.7,30866.6,16477.858159092,0
+SRS.US,D,20080729,000000,30974.8,31056.4,27423.6,27814.6,16219.96457671,0
+SRS.US,D,20080730,000000,27296.2,29607.4,27004.5,28013.1,22451.458420568,0
+SRS.US,D,20080731,000000,29160.4,29396.4,28059.3,28695.2,16557.749105808,0
+SRS.US,D,20080801,000000,28509.4,29951.5,28270.6,28536.8,12433.203782143,0
+SRS.US,D,20080804,000000,28952.7,29641.1,28679.8,29427.4,10989.209960138,0
+SRS.US,D,20080805,000000,28866.2,29021.8,26539.1,26759.7,13730.030070724,0
+SRS.US,D,20080806,000000,27315,27746.1,26747,27128.5,9839.5512049813,0
+SRS.US,D,20080807,000000,27765,28835.4,27246.6,28335.7,14755.297220247,0
+SRS.US,D,20080808,000000,28478.4,28636.2,25658.6,26309.7,17362.264955195,0
+SRS.US,D,20080811,000000,26182.3,26604.8,24445.4,25245.5,16324.033046774,0
+SRS.US,D,20080812,000000,25596.2,26789.3,25214.6,26065,15417.901519546,0
+SRS.US,D,20080813,000000,26610.9,27606.8,26449.2,26964.2,16847.528987098,0
+SRS.US,D,20080814,000000,27482.6,27584.6,25983.8,26151.6,12257.303539812,0
+SRS.US,D,20080815,000000,26011.9,26710,25348,26278.9,9905.4261961332,0
+SRS.US,D,20080818,000000,26061.6,27820.6,26036.8,27327,14250.372421046,0
+SRS.US,D,20080819,000000,27901,29083.4,27860.8,28301.4,15922.12552097,0
+SRS.US,D,20080820,000000,28441,29570.4,28040.6,28534.2,14557.321847902,0
+SRS.US,D,20080821,000000,29105,29613.6,28841.3,29225.5,11205.756473605,0
+SRS.US,D,20080822,000000,28642.6,29066.8,27342.5,27547.7,10235.85234856,0
+SRS.US,D,20080825,000000,27765,29154.4,27765,28897,11063.844923517,0
+SRS.US,D,20080826,000000,28977.6,29387.2,28229.8,28536.8,9490.2035125428,0
+SRS.US,D,20080827,000000,28536.8,28835.4,27935.3,28133.8,8056.0208594325,0
+SRS.US,D,20080828,000000,27584.6,27761.7,25999.3,26290.9,12540.07544332,0
+SRS.US,D,20080829,000000,26586,26960.8,25903.3,26601.4,11270.930666979,0
+SRS.US,D,20080902,000000,25912.7,27076.2,25165.7,26229.3,14993.568464839,0
+SRS.US,D,20080903,000000,26207.2,26588.7,25326.6,25376.2,16309.316293432,0
+SRS.US,D,20080904,000000,25816.7,26989.1,25559.2,26985.7,19193.799948551,0
+SRS.US,D,20080905,000000,27417,27997,26573.4,26682,18047.995581175,0
+SRS.US,D,20080908,000000,24761.9,26114.6,23951.8,24253,33299.457628396,0
+SRS.US,D,20080909,000000,24733.8,26486.8,24144.4,26132.6,26508.026359746,0
+SRS.US,D,20080910,000000,26033.4,27137.9,25472.1,26114.6,28069.403809602,0
+SRS.US,D,20080911,000000,26846.2,27162.8,25500.5,25704.9,30842.110219097,0
+SRS.US,D,20080912,000000,26098.4,26480,24910.8,24987.9,23239.155123278,0
+SRS.US,D,20080915,000000,26886.6,28223.6,25887.9,27727.3,44221.391001825,0
+SRS.US,D,20080916,000000,29210.2,29455.7,25748.4,25949.6,41697.818202485,0
+SRS.US,D,20080917,000000,26945.4,29005.6,26080.2,28416.3,50955.356852661,0
+SRS.US,D,20080918,000000,27919.9,31019.1,24212.6,24895.5,57393.235642203,0
+SRS.US,D,20080919,000000,20700.8,24197.3,20167.6,21343.1,32656.475666887,0
+SRS.US,D,20080922,000000,21805.1,25136.8,21420.9,24696.9,23654.377806868,0
+SRS.US,D,20080923,000000,24445.4,25106,23731.8,24789.5,25204.892891162,0
+SRS.US,D,20080924,000000,24063.8,25717.6,24057.8,24913.5,24427.007357347,0
+SRS.US,D,20080925,000000,24588.2,25654.5,23793.6,24584.9,19953.815139022,0
+SRS.US,D,20080926,000000,25546.6,25692.8,22856.8,23207.4,22240.167890437,0
+SRS.US,D,20080929,000000,24519.9,25717.6,24116.8,25140.1,26327.921330746,0
+SRS.US,D,20080930,000000,24548,26157.5,23577,23884.1,17661.505606491,0
+SRS.US,D,20081001,000000,24594.4,25046.8,24191.2,24324,16204.547025589,0
+SRS.US,D,20081002,000000,24861.3,27736.2,24445.4,27504.1,19182.937582989,0
+SRS.US,D,20081003,000000,26368.8,30379.6,25857.1,30373.4,22414.666537212,0
+SRS.US,D,20081006,000000,32575.9,34738.8,31403.6,32396.2,30907.28441247,0
+SRS.US,D,20081007,000000,31037.4,37133.8,31021.9,36876.2,25909.545057154,0
+SRS.US,D,20081008,000000,37946.4,39087.9,34731.8,38073.5,22789.593348555,0
+SRS.US,D,20081009,000000,36115.2,44306,35405.9,43362.4,18533.648441476,0
+SRS.US,D,20081010,000000,46070.4,48909.6,35151.1,35151.1,17437.250317463,0
+SRS.US,D,20081013,000000,32781.6,36034.6,30165.7,30234.3,13768.573948525,0
+SRS.US,D,20081014,000000,29185.3,38334,28552.8,34434.2,19344.121071977,0
+SRS.US,D,20081015,000000,36637,44050.8,35374.5,43893.2,16886.773662678,0
+SRS.US,D,20081016,000000,41417.6,46530,38280.9,39087.9,19681.905601075,0
+SRS.US,D,20081017,000000,41007.6,42766.8,35765.4,39707.9,16186.326283356,0
+SRS.US,D,20081020,000000,38122.6,42648.8,37847.1,38932.5,14891.952786999,0
+SRS.US,D,20081021,000000,40409.6,41950.8,38030,41786.8,11008.832297928,0
+SRS.US,D,20081022,000000,43369.2,50258.8,42612,47274.4,16494.32690688,0
+SRS.US,D,20081023,000000,47860.8,57623.6,45435.2,49048.8,23019.455019809,0
+SRS.US,D,20081024,000000,60480.4,60480.4,50702,55498,14733.572489123,0
+SRS.US,D,20081027,000000,56615.2,62596.8,51769.2,61863.6,11359.231187033,0
+SRS.US,D,20081028,000000,56838.4,63896,41278.4,41278.4,16280.583584525,0
+SRS.US,D,20081029,000000,42798,46099.2,38811.3,44327.2,15142.838391598,0
+SRS.US,D,20081030,000000,40822.4,43988.8,40316.4,40877.2,10723.257203306,0
+SRS.US,D,20081031,000000,41041.6,42012.4,35647.5,35821.6,14719.556533558,0
+SRS.US,D,20081103,000000,36295.7,38420.3,35582.6,38389.4,11254.461919191,0
+SRS.US,D,20081104,000000,37387.7,37834.5,33767.9,34124.8,16286.54036564,0
+SRS.US,D,20081105,000000,35426.9,41014,35321.5,40515.2,21170.750480886,0
+SRS.US,D,20081106,000000,42125.2,44672,40899.6,44448.4,20454.885550443,0
+SRS.US,D,20081107,000000,43431.2,46065.2,38405.4,38591.3,16841.221807094,0
+SRS.US,D,20081110,000000,37757.2,46580.4,37743.8,46129.6,20233.083053639,0
+SRS.US,D,20081111,000000,47584.8,50720.8,44982,47061.2,18655.937653774,0
+SRS.US,D,20081112,000000,49656.8,54545.6,49324.4,53522.4,20966.467928537,0
+SRS.US,D,20081113,000000,53022.4,58544.8,40890.4,41786.8,24793.524595352,0
+SRS.US,D,20081114,000000,44749.2,51319.6,43518,50476,19762.146946681,0
+SRS.US,D,20081117,000000,52473.6,54875.2,49945.6,54623.2,14512.470790097,0
+SRS.US,D,20081118,000000,54595.6,61414,52117.2,54856.4,15839.78178203,0
+SRS.US,D,20081119,000000,56786,71279.2,56400.8,69970,19682.255999965,0
+SRS.US,D,20081120,000000,72266,83744,63929.6,80458.8,30157.430789784,0
+SRS.US,D,20081121,000000,74536.8,91738,65273.6,67215.6,21910.792934678,0
+SRS.US,D,20081124,000000,63775.2,70481.6,43489.6,44423.2,29003.567247958,0
+SRS.US,D,20081125,000000,41333.2,47143.6,38976.4,40672.8,41333.403357815,0
+SRS.US,D,20081126,000000,42974.4,43254.4,36450.6,37099.5,30485.754548876,0
+SRS.US,D,20081128,000000,37716.6,39137.3,36916.3,37698,11486.425983779,0
+SRS.US,D,20081201,000000,40707.6,52936,40486.4,51167.6,27695.177796037,0
+SRS.US,D,20081202,000000,48204.8,49523.2,38941.8,39522.1,43856.275359377,0
+SRS.US,D,20081203,000000,42904,44197.6,35147.6,35805.3,46555.04760327,0
+SRS.US,D,20081204,000000,37323,38662.6,31856.4,36891.5,44539.553193133,0
+SRS.US,D,20081205,000000,38486.8,39193.1,29346.8,29756,43869.240118274,0
+SRS.US,D,20081208,000000,27525.6,28831.9,24001.5,24302.5,47201.183154781,0
+SRS.US,D,20081209,000000,24960.4,28183.5,23701,27410.9,60496.718603014,0
+SRS.US,D,20081210,000000,26964.2,27296.2,23390.6,23800.3,39328.420914351,0
+SRS.US,D,20081211,000000,24674.8,30808.2,24367.7,29663.5,62253.969031879,0
+SRS.US,D,20081212,000000,32213.3,32573.6,23886.9,23964.6,64108.980750806,0
+SRS.US,D,20081215,000000,24342.9,27299.6,23862,25348,49231.74471715,0
+SRS.US,D,20081216,000000,25028.8,25438,18923.6,19152.9,57719.80740685,0
+SRS.US,D,20081217,000000,19727,20257.4,16162.7,17741.3,83340.273380491,0
+SRS.US,D,20081218,000000,17378.4,20856.2,17093.4,20396.9,85706.867477512,0
+SRS.US,D,20081219,000000,20242,20443.8,18141.6,18228.7,57955.976258107,0
+SRS.US,D,20081222,000000,18364.9,20778.4,18120.2,18933,58679.549964111,0
+SRS.US,D,20081223,000000,19176.4,19840.2,18311.3,19213.3,42662.466344193,0
+SRS.US,D,20081224,000000,19132.8,19890.5,18961.8,18995.2,12072.993724142,0
+SRS.US,D,20081226,000000,18740.4,19639.1,18478.9,18609.6,14772.817164703,0
+SRS.US,D,20081229,000000,18676.8,21275.3,18660,20490.8,42683.139878651,0
+SRS.US,D,20081230,000000,20172.3,20504.2,18660,18832.3,34156.883710038,0
+SRS.US,D,20081231,000000,18914.8,19112.6,16681.6,17003.6,48018.313364176,0
+SRS.US,D,20090102,000000,16819.2,18066.5,16698.4,17848.6,47339.590715978,0
+SRS.US,D,20090105,000000,18173.8,18857.8,17546.9,18529.2,51806.826153189,0
+SRS.US,D,20090106,000000,18043,19159.6,16306.2,16678.3,67807.090626429,0
+SRS.US,D,20090107,000000,17493.1,17935.6,16799.1,17613.7,60208.690716169,0
+SRS.US,D,20090108,000000,18431.9,18720.3,17697.7,18009.4,53094.542070653,0
+SRS.US,D,20090109,000000,17835.2,19796.6,17778.1,19568.7,51328.882068448,0
+SRS.US,D,20090112,000000,20061.6,22573.1,19917.4,21899,75754.838229128,0
+SRS.US,D,20090113,000000,22542.8,22794.3,20463.9,20604.9,70762.354857148,0
+SRS.US,D,20090114,000000,21895.8,23203.4,21852,22791,73497.218186619,0
+SRS.US,D,20090115,000000,23005.6,25111.3,20319.8,21386,92831.177690812,0
+SRS.US,D,20090116,000000,20430.4,22562.9,19679.4,19930.8,64797.514567899,0
+SRS.US,D,20090120,000000,20695.3,24336.8,20527.7,23911,68835.861764844,0
+SRS.US,D,20090121,000000,23139.8,24662,19146.2,19310.5,70088.537793397,0
+SRS.US,D,20090122,000000,20906.6,21781.7,19270.3,21044,81313.916604792,0
+SRS.US,D,20090123,000000,22646.8,22898.3,19783.2,19890.5,64014.723449636,0
+SRS.US,D,20090126,000000,19910.7,20916.6,18743.7,20098.4,53754.343178839,0
+SRS.US,D,20090127,000000,19894,20360,18945,19608.9,44167.429572903,0
+SRS.US,D,20090128,000000,18351.6,18837.8,16094.9,16413.4,76077.906004883,0
+SRS.US,D,20090129,000000,17010.2,18824.4,16789,18676.8,76476.309541797,0
+SRS.US,D,20090130,000000,18395,20651.7,17711,19890.5,90304.801700359,0
+SRS.US,D,20090202,000000,21044,21356,19240.1,19548.6,69599.030545316,0
+SRS.US,D,20090203,000000,19354.1,20370,19179.7,19779.9,52394.445090219,0
+SRS.US,D,20090204,000000,19783.2,20584.6,18586.2,20453.8,63061.288072379,0
+SRS.US,D,20090205,000000,21319,22549.5,19917.4,21198.2,79736.070407148,0
+SRS.US,D,20090206,000000,20973.6,21057.4,18012.8,18204,58275.890443861,0
+SRS.US,D,20090209,000000,18348.2,19079.2,17778.1,17858.7,41201.302976622,0
+SRS.US,D,20090210,000000,18244.1,21292.1,18157,20990.4,81928.516256284,0
+SRS.US,D,20090211,000000,20621.6,22160.6,20051.6,20235.9,66844.544878055,0
+SRS.US,D,20090212,000000,21422.9,23522,20450.6,20591.4,97377.60327696,0
+SRS.US,D,20090213,000000,21298.8,23133,21141.3,23055.8,71529.027626511,0
+SRS.US,D,20090217,000000,25181.8,26489.4,24849.9,26077,86636.826129199,0
+SRS.US,D,20090218,000000,25144.8,27663.1,24980.6,25554,75933.892061461,0
+SRS.US,D,20090219,000000,24846.4,28149.2,22214.2,27716.6,62236.098688535,0
+SRS.US,D,20090220,000000,29336.4,29675,23974.6,24236.2,75183.337640996,0
+SRS.US,D,20090223,000000,23475.1,27921.2,23451.5,27628.2,71336.308237503,0
+SRS.US,D,20090224,000000,26999.1,28015.2,22972.1,23367.7,66717.700480199,0
+SRS.US,D,20090225,000000,23756.7,25718.3,22197.5,24142.2,64666.114984484,0
+SRS.US,D,20090226,000000,22992.2,26684,22697,26281.6,58827.768694202,0
+SRS.US,D,20090227,000000,27917.9,27995,25413.1,26938.9,63222.121162479,0
+SRS.US,D,20090302,000000,28417.5,31847.6,27891,30848.9,72056.377954616,0
+SRS.US,D,20090303,000000,29507.4,33359.6,28866.8,30387.9,68881.764019317,0
+SRS.US,D,20090304,000000,29004.4,31033.2,27840.8,29314.1,55350.410118716,0
+SRS.US,D,20090305,000000,30878.5,33531.1,30073.8,32793,50387.360253421,0
+SRS.US,D,20090306,000000,32334.1,37293.2,31884,33303.2,59998.451382705,0
+SRS.US,D,20090309,000000,35741,35948.4,32032,32190.2,39166.536627584,0
+SRS.US,D,20090310,000000,30499.5,31150.2,23397.9,23672.9,47963.651137476,0
+SRS.US,D,20090311,000000,22747.4,24641.3,22412.2,24128.8,45802.74118836,0
+SRS.US,D,20090312,000000,24108.7,24591.6,20018,20407,49778.016585266,0
+SRS.US,D,20090313,000000,20323.1,22398.6,20108.5,20893.1,47871.145830752,0
+SRS.US,D,20090316,000000,20893.1,24279.6,20496.8,24216,45397.680072554,0
+SRS.US,D,20090317,000000,24249.6,25107.9,20453.8,20561.1,50941.340897097,0
+SRS.US,D,20090318,000000,21292.1,22231,18445.4,18599.6,64439.757302122,0
+SRS.US,D,20090319,000000,17892.2,20712.1,17872.1,20567.9,51849.22441877,0
+SRS.US,D,20090320,000000,20896.6,23790.2,20822.7,23786.9,55708.167384493,0
+SRS.US,D,20090323,000000,21996.2,22050,16389.9,16698.4,70928.093531695,0
+SRS.US,D,20090324,000000,17419.2,18676.8,16111.6,18502.4,71228.735778548,0
+SRS.US,D,20090325,000000,17888.7,20846.2,16990.2,17932.4,86972.157866073,0
+SRS.US,D,20090326,000000,17630.6,19280.4,16765.5,16893,70272.146811289,0
+SRS.US,D,20090327,000000,18063.1,18442.1,17419.2,18328.1,60216.749890618,0
+SRS.US,D,20090330,000000,19880.5,20749,19511.6,20457.2,57973.496202562,0
+SRS.US,D,20090331,000000,19783.2,20172.3,17137.6,17721.1,73401.909688782,0
+SRS.US,D,20090401,000000,18639.8,18683.4,17241.6,18031.5,67151.844703801,0
+SRS.US,D,20090402,000000,16893,17295.3,14968.3,15524.2,109653.12755901,0
+SRS.US,D,20090403,000000,15766.2,16057.9,12721.6,12775.2,109754.39283796,0
+SRS.US,D,20090406,000000,13415.8,13925.4,12483.6,13134.1,86423.783604623,0
+SRS.US,D,20090407,000000,13898.6,15172.8,13647.2,15130.6,80684.249801069,0
+SRS.US,D,20090408,000000,14807.2,15410.8,14207.1,14504.2,72564.456343819,0
+SRS.US,D,20090409,000000,13274.9,13747.6,10763.4,11028.4,85631.181317465,0
+SRS.US,D,20090413,000000,11310,11390.4,10109.7,10552.2,75914.269723671,0
+SRS.US,D,20090414,000000,10947.8,12315.9,10679.6,12208.6,82689.232244532,0
+SRS.US,D,20090415,000000,12453.4,12601,10153.1,10349.7,90570.404058301,0
+SRS.US,D,20090416,000000,10277.3,11014.9,8664.4,9485.92,100318.50115323,0
+SRS.US,D,20090417,000000,9556.36,9931.84,8634.16,9220.96,90585.471210533,0
+SRS.US,D,20090420,000000,9975.56,11232.9,9747.4,11145.6,102540.38050905,0
+SRS.US,D,20090421,000000,11712.5,11829.7,9090.32,9137.16,125711.90864673,0
+SRS.US,D,20090422,000000,9542.84,9797.88,8764.96,9740.84,119135.2718971,0
+SRS.US,D,20090423,000000,9583.16,9898.36,8671.04,8785.16,105335.86284633,0
+SRS.US,D,20090424,000000,8761.64,8986.24,7410.28,7933.48,130190.0064495,0
+SRS.US,D,20090427,000000,8396.16,9217.6,8127.84,8768.4,117825.13045073,0
+SRS.US,D,20090428,000000,9254.48,9254.48,8188.24,8624.12,90517.844224935,0
+SRS.US,D,20090429,000000,8426.36,8590.64,7718.88,7966.88,82983.91771027,0
+SRS.US,D,20090430,000000,7685.28,8030.68,7383.56,7866.44,102794.06930476,0
+SRS.US,D,20090501,000000,7970.28,8590.64,7920.08,8389.52,85788.510418674,0
+SRS.US,D,20090504,000000,8154.68,8215.04,6987.84,7088.48,95498.414034686,0
+SRS.US,D,20090505,000000,7232.68,7621.48,7112,7497.48,96838.339386627,0
+SRS.US,D,20090506,000000,7142.04,7658.44,6853.64,6981.16,121337.52891513,0
+SRS.US,D,20090507,000000,6773.24,8084.36,6759.76,7765.72,149344.91212136,0
+SRS.US,D,20090508,000000,7480.84,7708.76,6555.32,6632.44,133847.82045288,0
+SRS.US,D,20090511,000000,7065,7192.44,6810.28,7132.04,105880.38272,0
+SRS.US,D,20090512,000000,7007.92,7785.84,6907.48,7235.96,136313.22703662,0
+SRS.US,D,20090513,000000,7681.92,8349.12,7648.4,8235.16,136384.70841,0
+SRS.US,D,20090514,000000,8392.68,8637.6,7480.84,7688.6,133470.7912482,0
+SRS.US,D,20090515,000000,7805.96,8496.8,7645.08,8201.6,118752.98670908,0
+SRS.US,D,20090518,000000,8000.52,8027.32,6759.76,6873.92,121775.52752651,0
+SRS.US,D,20090519,000000,6960.96,7262.8,6746.44,7138.8,138062.41829104,0
+SRS.US,D,20090520,000000,6873.92,7343.28,6545.32,7276.2,151804.36192399,0
+SRS.US,D,20090521,000000,7541.12,7661.84,7071.68,7242.72,138814.72470595,0
+SRS.US,D,20090522,000000,7229.28,7628.32,7041.56,7621.48,88979.94350065,0
+SRS.US,D,20090526,000000,7729,7789.24,6649.16,6776.6,145860.54556809,0
+SRS.US,D,20090527,000000,6699.44,7319.76,6692.84,7229.96,119988.49319207,0
+SRS.US,D,20090528,000000,7038.08,7437.2,6853.64,6904.08,131895.04744389,0
+SRS.US,D,20090529,000000,6830.24,7081.72,6555.32,6565.32,97553.853918181,0
+SRS.US,D,20090601,000000,6374.2,6397.68,5626.44,6015.48,172787.64899921,0
+SRS.US,D,20090602,000000,6085.84,6253.44,5958.36,6189.88,110980.08815205,0
+SRS.US,D,20090603,000000,6283.64,6387.68,6159.64,6183.04,92363.044774967,0
+SRS.US,D,20090604,000000,6122.72,6196.56,5706.92,5834.4,96112.312888399,0
+SRS.US,D,20090605,000000,5663.44,6052.28,5650,5955,107091.71167964,0
+SRS.US,D,20090608,000000,6059.12,6169.72,5844.52,6018.76,79551.41019259,0
+SRS.US,D,20090609,000000,5924.92,6116.04,5911.48,5985.28,67559.70901072,0
+SRS.US,D,20090610,000000,5911.48,6511.68,5901.36,6209.96,126836.33868187,0
+SRS.US,D,20090611,000000,6266.96,6491.56,6146.2,6454.68,95320.41139902,0
+SRS.US,D,20090612,000000,6515,6551.96,6065.72,6085.84,79163.869021239,0
+SRS.US,D,20090615,000000,6253.44,6759.76,6246.76,6622.32,109644.71798567,0
+SRS.US,D,20090616,000000,6541.88,7011.28,6461.48,6810.28,116984.52351577,0
+SRS.US,D,20090617,000000,6847.08,7209.32,6746.44,7041.56,126714.04946957,0
+SRS.US,D,20090618,000000,7011.28,7182.36,6840.28,6957.6,81724.934501713,0
+SRS.US,D,20090619,000000,6867.08,7001.36,6749.8,6766.52,66500.102770064,0
+SRS.US,D,20090622,000000,6984.4,7521,6893.96,7460.64,89589.987966583,0
+SRS.US,D,20090623,000000,7413.68,7541.12,7078.44,7323.16,80228.030447453,0
+SRS.US,D,20090624,000000,7105.2,7225.88,6920.8,7041.56,81955.847369634,0
+SRS.US,D,20090625,000000,7168.88,7302.96,6843.72,6857.08,90212.997191413,0
+SRS.US,D,20090626,000000,6937.52,6981.16,6612.24,6743.16,59759.479340335,0
+SRS.US,D,20090629,000000,6676,6920.8,6612.24,6709.6,57806.355932459,0
+SRS.US,D,20090630,000000,6676,6749.8,6511.68,6598.88,67708.62853859,0
+SRS.US,D,20090701,000000,6562,6565.32,6354.12,6451.44,48799.702886882,0
+SRS.US,D,20090702,000000,6652.52,7075.04,6642.48,7058.28,70668.097555978,0
+SRS.US,D,20090706,000000,7202.44,7302.96,6682.64,6692.84,78299.785360704,0
+SRS.US,D,20090707,000000,6759.76,7279.56,6739.8,7219.2,79143.54588567,0
+SRS.US,D,20090708,000000,7155.56,7765.72,7091.8,7386.96,120545.62742575,0
+SRS.US,D,20090709,000000,7215.84,7631.68,7172.24,7602.04,69709.756594274,0
+SRS.US,D,20090710,000000,7765.72,8007.2,7534.52,7628.32,88260.924980205,0
+SRS.US,D,20090713,000000,7581.32,7752.48,6960.96,7014.68,86096.160643309,0
+SRS.US,D,20090714,000000,7001.36,7242.72,6769.88,6867.08,74350.089082702,0
+SRS.US,D,20090715,000000,6622.32,6736.44,6209.96,6372.32,87486.193036392,0
+SRS.US,D,20090716,000000,6505.04,6629,6129.44,6236.72,86240.875384509,0
+SRS.US,D,20090717,000000,6303.76,6602.24,6287.04,6505.04,76202.297610516,0
+SRS.US,D,20090720,000000,6377.64,6394.24,6012.04,6059.12,73468.485477712,0
+SRS.US,D,20090721,000000,5971.76,6350.84,5968.56,6122.72,86529.604069133,0
+SRS.US,D,20090722,000000,6297.16,6310.52,5918.2,6085.84,76991.395908782,0
+SRS.US,D,20090723,000000,6069.04,6129.44,5485.68,5609.68,118244.2075221,0
+SRS.US,D,20090724,000000,5696.92,5824.4,5515.88,5529.32,69035.939530523,0
+SRS.US,D,20090727,000000,5542.64,5626.44,5331.48,5361.56,63306.567294753,0
+SRS.US,D,20090728,000000,5458.76,5552.76,5361.56,5422,76919.213737626,0
+SRS.US,D,20090729,000000,5505.8,5646.52,5405.16,5532.68,62567.926436518,0
+SRS.US,D,20090730,000000,5368.32,5378.48,4999.48,5150.36,96615.836092044,0
+SRS.US,D,20090731,000000,5190.6,5260.96,5066.52,5146.96,66658.48306794,0
+SRS.US,D,20090803,000000,4945.84,5120.2,4922.36,4939.08,56299.991108193,0
+SRS.US,D,20090804,000000,5019.64,5076.56,4382.52,4473.08,125053.85953299,0
+SRS.US,D,20090805,000000,4456.32,4523.4,4070.64,4103.44,112859.62779321,0
+SRS.US,D,20090806,000000,3990.16,4171.2,3802.33,4147.76,124829.25384507,0
+SRS.US,D,20090807,000000,3966.66,4117.56,3594.49,3737.43,149759.78440606,0
+SRS.US,D,20090810,000000,3772.18,3983.47,3755.42,3903.06,109815.01184577,0
+SRS.US,D,20090811,000000,4000.24,4214.84,3953.25,4127.64,111182.26831106,0
+SRS.US,D,20090812,000000,4147.76,4154.48,3926.52,4079.92,108780.28392624,0
+SRS.US,D,20090813,000000,3993.58,4147.76,3959.94,4043.8,97098.685761232,0
+SRS.US,D,20090814,000000,4111.08,4295.4,4080.68,4117.56,98530.06522323,0
+SRS.US,D,20090817,000000,4422.68,4577.04,4392.56,4523.4,90838.459208467,0
+SRS.US,D,20090818,000000,4489.8,4550.12,4318.76,4419.36,78939.613732211,0
+SRS.US,D,20090819,000000,4563.6,4617.2,4429.4,4466.32,74589.411523962,0
+SRS.US,D,20090820,000000,4469.72,4483.12,4107.56,4107.56,74476.232682781,0
+SRS.US,D,20090821,000000,4020.36,4063.92,3762.3,3933.21,78400.700240766,0
+SRS.US,D,20090824,000000,3832.62,4000.24,3815.82,3990.16,76628.03226078,0
+SRS.US,D,20090825,000000,3912.99,3973.43,3819.28,3889.5,84215.219406588,0
+SRS.US,D,20090826,000000,3916.45,3976.81,3849.43,3859.39,72891.378507355,0
+SRS.US,D,20090827,000000,3862.73,4017.04,3775.57,3785.64,86877.550166015,0
+SRS.US,D,20090828,000000,3721.93,3866,3705.14,3738.77,62885.387830048,0
+SRS.US,D,20090831,000000,3869.5,3919.76,3798.43,3842.66,68148.729543307,0
+SRS.US,D,20090901,000000,3889.5,4238.28,3825.9,4238.28,117719.30998622,0
+SRS.US,D,20090902,000000,4305.4,4392.56,4231.56,4392.56,85947.591514328,0
+SRS.US,D,20090903,000000,4292.04,4449.52,4194.8,4218.16,66283.906655486,0
+SRS.US,D,20090904,000000,4228.2,4372.44,4121,4134.32,64841.664827926,0
+SRS.US,D,20090908,000000,3996.89,4063.92,3852.74,3856,60436.449994087,0
+SRS.US,D,20090909,000000,3856,3919.76,3681.64,3701.75,75968.231152593,0
+SRS.US,D,20090910,000000,3701.75,3822.52,3594.49,3597.84,88909.863722829,0
+SRS.US,D,20090911,000000,3564.29,3708.52,3530.75,3621.29,89804.782485605,0
+SRS.US,D,20090914,000000,3715.26,3725.27,3403.41,3423.45,93385.859132267,0
+SRS.US,D,20090915,000000,3379.96,3487.22,3192.14,3292.77,127988.09983036,0
+SRS.US,D,20090916,000000,3232.39,3255.84,3021.07,3024.49,132162.05139739,0
+SRS.US,D,20090917,000000,3031.23,3155.22,2836.71,3068.08,183669.28650039,0
+SRS.US,D,20090918,000000,3041.15,3165.3,2984.28,3057.99,99774.682077334,0
+SRS.US,D,20090921,000000,3155.22,3205.52,3091.52,3168.73,105203.41206625,0
+SRS.US,D,20090922,000000,3081.49,3098.24,2937.34,2950.71,96912.974350006,0
+SRS.US,D,20090923,000000,2933.92,3165.3,2923.87,3155.22,115866.05026174,0
+SRS.US,D,20090924,000000,3125.2,3413.43,3084.86,3369.82,190060.21183879,0
+SRS.US,D,20090925,000000,3413.43,3483.87,3292.77,3359.83,156565.23163027,0
+SRS.US,D,20090928,000000,3309.56,3332.92,3081.49,3098.24,89934.780473463,0
+SRS.US,D,20090929,000000,3078.13,3219.05,3037.96,3195.53,105971.13603228,0
+SRS.US,D,20090930,000000,3155.22,3336.31,3131.77,3249.06,136421.85069225,0
+SRS.US,D,20091001,000000,3269.31,3534.21,3252.49,3524.12,147570.49214693,0
+SRS.US,D,20091002,000000,3685.06,3691.8,3386.6,3587.16,160088.84285912,0
+SRS.US,D,20091005,000000,3534.21,3560.98,3363.22,3392.64,98078.050656283,0
+SRS.US,D,20091006,000000,3306.24,3487.22,3232.39,3383.23,119821.35292197,0
+SRS.US,D,20091007,000000,3416.77,3497.28,3353.14,3410.05,94891.523158754,0
+SRS.US,D,20091008,000000,3309.56,3359.83,3219.05,3289.41,91550.119352241,0
+SRS.US,D,20091009,000000,3309.56,3359.83,3215.66,3219.05,94019.029924881,0
+SRS.US,D,20091012,000000,3182.03,3259.2,3151.92,3232.39,64880.208705728,0
+SRS.US,D,20091013,000000,3266.02,3373.24,3242.47,3322.91,83575.040636192,0
+SRS.US,D,20091014,000000,3195.53,3242.47,3054.62,3081.49,90628.920672782,0
+SRS.US,D,20091015,000000,3128.41,3168.73,3104.97,3135.13,78980.260003347,0
+SRS.US,D,20091016,000000,3222.31,3316.22,3202.12,3296.06,91546.965762239,0
+SRS.US,D,20091019,000000,3262.56,3286.11,3131.77,3145.19,75436.325638931,0
+SRS.US,D,20091020,000000,3148.55,3286.11,3141.86,3262.56,90133.807042475,0
+SRS.US,D,20091021,000000,3299.52,3339.7,3148.55,3336.31,114581.83833317,0
+SRS.US,D,20091022,000000,3329.6,3420.11,3151.92,3151.92,125456.81825546,0
+SRS.US,D,20091023,000000,3138.5,3269.31,3125.2,3225.57,101171.02165042,0
+SRS.US,D,20091026,000000,3245.8,3282.72,3084.86,3269.31,120522.85149796,0
+SRS.US,D,20091027,000000,3262.56,3393.32,3228.97,3363.22,116934.41647463,0
+SRS.US,D,20091028,000000,3413.43,3661.64,3309.56,3644.82,132639.64508324,0
+SRS.US,D,20091029,000000,3537.52,3554.28,3302.85,3336.31,110246.00247937,0
+SRS.US,D,20091030,000000,3373.24,3614.63,3336.31,3463.73,159567.44931213,0
+SRS.US,D,20091102,000000,3433.6,3644.82,3292.77,3443.55,172285.17699223,0
+SRS.US,D,20091103,000000,3547.61,3554.28,3332.92,3336.31,125465.2278288,0
+SRS.US,D,20091104,000000,3255.84,3480.57,3239.05,3467.78,97724.498177175,0
+SRS.US,D,20091105,000000,3383.23,3457.08,3306.24,3316.22,92408.246231661,0
+SRS.US,D,20091106,000000,3420.11,3473.82,3316.22,3420.11,90976.165971886,0
+SRS.US,D,20091109,000000,3326.3,3353.14,3088.25,3101.7,94186.170194984,0
+SRS.US,D,20091110,000000,3131.77,3219.05,3084.86,3125.2,87047.493627231,0
+SRS.US,D,20091111,000000,3078.13,3098.24,2970.78,3014.51,89957.906800144,0
+SRS.US,D,20091112,000000,3014.51,3094.85,2970.78,3084.86,72763.482912831,0
+SRS.US,D,20091113,000000,3081.49,3084.86,2984.28,2994.26,71638.702478801,0
+SRS.US,D,20091116,000000,2954.06,2960.12,2803.15,2860.16,89605.755916593,0
+SRS.US,D,20091117,000000,2893.74,2950.71,2823.36,2940.77,62670.242912137,0
+SRS.US,D,20091118,000000,2944.06,2954.06,2823.36,2833.4,75004.984606441,0
+SRS.US,D,20091119,000000,2893.74,2984.28,2890.3,2964.05,70816.666684959,0
+SRS.US,D,20091120,000000,3007.71,3021.07,2967.5,2987.56,62475.421129794,0
+SRS.US,D,20091123,000000,2897.15,2977.58,2836.71,2923.87,65960.488480841,0
+SRS.US,D,20091124,000000,2933.92,3034.66,2930.66,3011.11,55890.725205717,0
+SRS.US,D,20091125,000000,2987.56,3007.71,2947.33,2991.02,36715.496398289,0
+SRS.US,D,20091127,000000,3172.02,3198.9,3054.62,3165.3,56948.229053039,0
+SRS.US,D,20091130,000000,3135.13,3185.49,2897.15,2920.61,90090.357580226,0
+SRS.US,D,20091201,000000,2873.64,2927.25,2809.88,2846.81,75240.803058809,0
+SRS.US,D,20091202,000000,2863.53,2866.84,2726.04,2762.96,86796.95842152,0
+SRS.US,D,20091203,000000,2726.04,2826.72,2659.03,2813.26,105695.02170767,0
+SRS.US,D,20091204,000000,2679.12,2766.27,2615.54,2655.66,142432.94363486,0
+SRS.US,D,20091207,000000,2665.76,2793.1,2655.66,2752.92,72630.68173386,0
+SRS.US,D,20091208,000000,2799.89,2809.88,2695.84,2776.38,67929.730237616,0
+SRS.US,D,20091209,000000,2773.01,2799.89,2732.77,2779.69,54644.356357168,0
+SRS.US,D,20091210,000000,2752.92,2833.4,2739.5,2796.53,45118.762556825,0
+SRS.US,D,20091211,000000,2786.43,2799.89,2712.62,2719.36,44430.579138621,0
+SRS.US,D,20091214,000000,2689.22,2749.55,2605.38,2612.11,51695.399306453,0
+SRS.US,D,20091215,000000,2648.98,2682.43,2635.52,2665.76,38758.672320665,0
+SRS.US,D,20091216,000000,2628.83,2659.03,2598.52,2628.83,45668.188014943,0
+SRS.US,D,20091217,000000,2672.38,2705.94,2628.83,2655.66,57673.204354599,0
+SRS.US,D,20091218,000000,2648.98,2709.31,2618.68,2622.04,43707.355831507,0
+SRS.US,D,20091221,000000,2605.38,2615.54,2551.72,2561.82,35397.996575251,0
+SRS.US,D,20091222,000000,2548.35,2555.09,2501.33,2501.33,29492.373698261,0
+SRS.US,D,20091223,000000,2491.33,2498.07,2400.86,2447.78,54763.491979464,0
+SRS.US,D,20091224,000000,2417.54,2431,2380.66,2384.03,21077.544376384,0
+SRS.US,D,20091228,000000,2367.3,2387.39,2313.53,2360.57,42667.72232753,0
+SRS.US,D,20091229,000000,2347.16,2431,2333.74,2424.32,45932.739176218,0
+SRS.US,D,20091230,000000,2444.36,2474.66,2420.96,2420.96,32179.582778814,0
+SRS.US,D,20091231,000000,2407.42,2518.22,2384.03,2514.79,41265.075574439,0
+SRS.US,D,20100104,000000,2461.19,2561.82,2437.68,2531.57,69223.753335084,0
+SRS.US,D,20100105,000000,2531.57,2588.59,2511.48,2518.22,53804.450219981,0
+SRS.US,D,20100106,000000,2518.22,2541.62,2484.71,2528.2,29835.764609585,0
+SRS.US,D,20100107,000000,2521.53,2578.55,2447.78,2474.66,50832.366842585,0
+SRS.US,D,20100108,000000,2484.71,2551.72,2481.34,2508.11,41705.877376934,0
+SRS.US,D,20100111,000000,2477.92,2514.79,2454.4,2484.71,39016.565903047,0
+SRS.US,D,20100112,000000,2528.2,2595.28,2488.02,2565.08,47086.953116933,0
+SRS.US,D,20100113,000000,2558.51,2565.08,2457.82,2474.66,42870.953683211,0
+SRS.US,D,20100114,000000,2474.66,2514.79,2464.5,2484.71,24219.571214996,0
+SRS.US,D,20100115,000000,2504.75,2548.35,2491.33,2531.57,43040.897144428,0
+SRS.US,D,20100119,000000,2535,2541.62,2414.22,2431,43620.807305898,0
+SRS.US,D,20100120,000000,2471.24,2528.2,2464.5,2481.34,35821.278433291,0
+SRS.US,D,20100121,000000,2477.92,2632.26,2447.78,2622.04,74570.48998395,0
+SRS.US,D,20100122,000000,2632.26,2752.92,2581.92,2732.77,83581.347816196,0
+SRS.US,D,20100125,000000,2675.7,2803.15,2672.38,2695.84,69257.041229549,0
+SRS.US,D,20100126,000000,2742.87,2759.6,2659.03,2746.24,48537.95491672,0
+SRS.US,D,20100127,000000,2732.77,2823.36,2689.22,2692.59,63250.853871386,0
+SRS.US,D,20100128,000000,2662.4,2789.74,2648.98,2742.87,54752.629613901,0
+SRS.US,D,20100129,000000,2705.94,2809.88,2655.66,2769.58,66887.994340304,0
+SRS.US,D,20100201,000000,2732.77,2746.87,2669.12,2679.12,38188.57332809,0
+SRS.US,D,20100202,000000,2665.76,2712.62,2565.08,2588.59,51080.449256072,0
+SRS.US,D,20100203,000000,2615.54,2685.85,2601.95,2652.34,37018.241038476,0
+SRS.US,D,20100204,000000,2702.64,2853.55,2689.22,2846.81,64509.837079943,0
+SRS.US,D,20100205,000000,2826.72,2913.82,2719.36,2742.87,88995.71145066,0
+SRS.US,D,20100208,000000,2729.4,2873.64,2705.94,2870.27,47996.939031941,0
+SRS.US,D,20100209,000000,2796.53,2925.23,2783,2883.68,59808.184785921,0
+SRS.US,D,20100210,000000,2866.84,2980.95,2803.15,2877.57,54933.43544068,0
+SRS.US,D,20100211,000000,2883.68,2947.33,2823.36,2829.98,43887.460860507,0
+SRS.US,D,20100212,000000,2890.3,2913.82,2769.58,2773.01,41553.103461284,0
+SRS.US,D,20100216,000000,2709.31,2721.41,2608.69,2625.46,35280.96334629,0
+SRS.US,D,20100217,000000,2608.69,2612.11,2551.72,2568.5,48135.696992027,0
+SRS.US,D,20100218,000000,2595.28,2608.69,2488.02,2511.48,36758.24506276,0
+SRS.US,D,20100219,000000,2528.2,2544.99,2474.66,2504.75,34287.932894564,0
+SRS.US,D,20100222,000000,2494.7,2514.79,2457.82,2484.71,32102.49502321,0
+SRS.US,D,20100223,000000,2508.11,2538.31,2467.87,2524.84,40026.765900339,0
+SRS.US,D,20100224,000000,2521.53,2524.84,2471.24,2471.24,28157.704329657,0
+SRS.US,D,20100225,000000,2528.2,2555.09,2444.36,2447.78,38839.614464049,0
+SRS.US,D,20100226,000000,2444.36,2477.92,2400.86,2454.4,34747.305838181,0
+SRS.US,D,20100301,000000,2434.31,2437.68,2387.39,2410.86,20965.41673187,0
+SRS.US,D,20100302,000000,2394.12,2417.54,2380.66,2404.17,30995.584932525,0
+SRS.US,D,20100303,000000,2400.86,2424.32,2384.03,2417.54,22835.145204139,0
+SRS.US,D,20100304,000000,2424.32,2424.32,2390.76,2397.56,24740.263964207,0
+SRS.US,D,20100305,000000,2374.04,2387.39,2266.73,2277.4,40274.147516048,0
+SRS.US,D,20100308,000000,2276.72,2283.46,2216.39,2230.49,38633.579917254,0
+SRS.US,D,20100309,000000,2249.89,2259.94,2159.42,2209.76,33825.055962055,0
+SRS.US,D,20100310,000000,2206.34,2229.8,2169.52,2193.04,32022.253677605,0
+SRS.US,D,20100311,000000,2209.76,2229.8,2166.1,2169.52,23251.419084397,0
+SRS.US,D,20100312,000000,2135.96,2171.47,2109.08,2132.54,34469.78991801,0
+SRS.US,D,20100315,000000,2149.32,2189.62,2115.87,2142.59,28084.821360723,0
+SRS.US,D,20100316,000000,2132.54,2142.59,2028.71,2031.97,47210.643924787,0
+SRS.US,D,20100317,000000,2021.92,2038.7,1971.58,1981.74,47828.74756517,0
+SRS.US,D,20100318,000000,1991.73,2001.83,1961.48,1995.1,33390.911738453,0
+SRS.US,D,20100319,000000,1995.1,2042.02,1978.38,2032.65,44936.204735601,0
+SRS.US,D,20100322,000000,2058.8,2072.21,1978.38,1988.36,38548.783386091,0
+SRS.US,D,20100323,000000,1998.46,2038.7,1985,2007.82,36199.358834636,0
+SRS.US,D,20100324,000000,2021.92,2021.92,1961.48,1988.36,37877.419114564,0
+SRS.US,D,20100325,000000,1961.48,1978.38,1911.25,1978.38,45536.43803264,0
+SRS.US,D,20100326,000000,1964.85,2011.87,1944.87,1995.1,34369.225436836,0
+SRS.US,D,20100329,000000,1971.58,2005.2,1964.85,1978.38,23054.494908719,0
+SRS.US,D,20100330,000000,1975.01,1998.46,1961.48,1981.74,22003.99903918,0
+SRS.US,D,20100331,000000,1995.1,2025.3,1975.01,2025.3,24618.675549688,0
+SRS.US,D,20100401,000000,1995.1,2031.97,1988.36,1998.46,21387.296994354,0
+SRS.US,D,20100405,000000,1975.01,1991.73,1914.56,1917.99,32521.92249347,0
+SRS.US,D,20100406,000000,1924.66,1941.5,1830.77,1837.45,53559.521396496,0
+SRS.US,D,20100407,000000,1847.61,1934.71,1837.45,1917.99,41344.265723377,0
+SRS.US,D,20100408,000000,1938.08,1941.5,1904.63,1917.99,25603.646826964,0
+SRS.US,D,20100409,000000,1897.84,1917.99,1850.86,1857.66,29130.411645815,0
+SRS.US,D,20100412,000000,1844.24,1884.48,1844.24,1884.48,17721.423816528,0
+SRS.US,D,20100413,000000,1884.48,1884.48,1780.43,1790.59,44252.226104067,0
+SRS.US,D,20100414,000000,1760.4,1807.31,1757.02,1787.22,30872.945321338,0
+SRS.US,D,20100415,000000,1805.94,1880.43,1795.21,1877.06,186153.26422526,0
+SRS.US,D,20100416,000000,1887.16,1966.84,1854.29,1960.8,285414.96232894,0
+SRS.US,D,20100419,000000,1986.31,1997.78,1910.56,1942.82,245940.07467895,0
+SRS.US,D,20100420,000000,1915.24,1956.23,1875.69,1879.8,136144.68517096,0
+SRS.US,D,20100421,000000,1875.69,1879.8,1787.22,1809.36,130872.58348548,0
+SRS.US,D,20100422,000000,1834.14,1852.23,1741.56,1752.35,124886.0184651,0
+SRS.US,D,20100423,000000,1743.61,1776.43,1704.74,1708.68,142580.81196606,0
+SRS.US,D,20100426,000000,1699.32,1712.79,1661.82,1689.96,122751.38843267,0
+SRS.US,D,20100427,000000,1710.05,1797.89,1690.65,1793.9,205611.61533509,0
+SRS.US,D,20100428,000000,1757.71,1799.27,1752.35,1778.37,176706.15977608,0
+SRS.US,D,20100429,000000,1728.2,1739.62,1627.63,1629.68,150104.22651405,0
+SRS.US,D,20100430,000000,1636.31,1738.99,1611.48,1732.88,203460.51655487,0
+SRS.US,D,20100503,000000,1702,1704.06,1605.49,1626.26,118881.93350028,0
+SRS.US,D,20100504,000000,1669.18,1732.88,1661.82,1701.32,174410.69665355,0
+SRS.US,D,20100505,000000,1757.02,1797.21,1687.22,1750.98,183080.2659678,0
+SRS.US,D,20100506,000000,1774.43,2246.64,1746.35,1887.16,206040.50357535,0
+SRS.US,D,20100507,000000,1867.7,2011.19,1799.27,1948.8,209340.91071184,0
+SRS.US,D,20100510,000000,1740.99,1783.8,1690.65,1693.33,115070.29438458,0
+SRS.US,D,20100511,000000,1741.56,1751.67,1651.77,1689.96,125445.60549101,0
+SRS.US,D,20100512,000000,1669.87,1689.96,1622.16,1633.56,103835.80520207,0
+SRS.US,D,20100513,000000,1629.68,1689.96,1625.58,1676.6,118107.20155646,0
+SRS.US,D,20100514,000000,1710.74,1820.73,1708.68,1785.17,135295.66866266,0
+SRS.US,D,20100517,000000,1778.37,1888.36,1720.15,1783.8,143735.37630566,0
+SRS.US,D,20100518,000000,1734.25,1891.04,1724.78,1873.64,132470.75281869,0
+SRS.US,D,20100519,000000,1908.57,2001.15,1825.46,1911.25,177066.01943519,0
+SRS.US,D,20100520,000000,2001.15,2098.4,1965.53,2092.3,199743.83553812,0
+SRS.US,D,20100521,000000,2154,2180.83,1946.06,1956.91,141557.29681098,0
+SRS.US,D,20100524,000000,1944.87,2040.08,1926.03,2035.34,96754.944451019,0
+SRS.US,D,20100525,000000,2151.94,2191.68,1989,1995.1,153422.50399388,0
+SRS.US,D,20100526,000000,1934.08,2034.66,1879.8,2007.14,112527.09924745,0
+SRS.US,D,20100527,000000,1911.25,1950.8,1784.48,1786.54,114825.01516221,0
+SRS.US,D,20100528,000000,1791.96,1850.86,1764.45,1833.45,101791.22768414,0
+SRS.US,D,20100601,000000,1887.16,1915.93,1820.73,1910.56,121782.1851054,0
+SRS.US,D,20100602,000000,1877.74,1943.5,1821.41,1826.09,92262.480293793,0
+SRS.US,D,20100603,000000,1811.36,1867.02,1802.58,1834.82,99430.590368232,0
+SRS.US,D,20100604,000000,1910.56,2050.12,1876.38,2028.71,149592.29373707,0
+SRS.US,D,20100607,000000,2021.92,2061.48,1944.87,2056.05,122569.88180811,0
+SRS.US,D,20100608,000000,2043.28,2139.96,1976.37,1985,169640.36617726,0
+SRS.US,D,20100609,000000,1942.82,1981.06,1846.3,1959.54,142797.70887842,0
+SRS.US,D,20100610,000000,1883.8,1912.51,1781.8,1799.27,119920.51580759,0
+SRS.US,D,20100611,000000,1834.82,1842.18,1749.04,1754.29,74851.509893013,0
+SRS.US,D,20100614,000000,1710.05,1750.98,1679.17,1713.47,86206.536293377,0
+SRS.US,D,20100615,000000,1700.01,1719.46,1636.99,1643.04,84063.847086495,0
+SRS.US,D,20100616,000000,1669.87,1684.6,1640.35,1663.19,67303.917821673,0
+SRS.US,D,20100617,000000,1653.77,1697.27,1646.36,1658.39,78537.706206406,0
+SRS.US,D,20100618,000000,1651.77,1686.59,1647.04,1670.5,51849.57481766,0
+SRS.US,D,20100621,000000,1624.21,1707.31,1614.16,1692.02,75078.217974264,0
+SRS.US,D,20100622,000000,1689.96,1799.95,1673.24,1790.59,109263.83439321,0
+SRS.US,D,20100623,000000,1798.58,1846.3,1741.56,1784.48,107694.04737001,0
+SRS.US,D,20100624,000000,1797.89,1867.02,1790.59,1856.97,122829.52738494,0
+SRS.US,D,20100625,000000,1836.82,1860.96,1750.29,1759.08,80310.724585282,0
+SRS.US,D,20100628,000000,1747.72,1818.67,1747.04,1804.58,54588.6429338,0
+SRS.US,D,20100629,000000,1857.66,1944.87,1854.29,1915.24,120982.92523935,0
+SRS.US,D,20100630,000000,1902.58,1967.53,1858.34,1958.86,86314.809550111,0
+SRS.US,D,20100701,000000,1952.86,2062.16,1932.14,1965.53,104468.6255958,0
+SRS.US,D,20100702,000000,1946.76,2056.05,1936.7,2039.4,69273.860376226,0
+SRS.US,D,20100706,000000,1966.84,2159.42,1935.34,2117.87,121220.84608506,0
+SRS.US,D,20100707,000000,2107.08,2111.82,1907.2,1912.51,108900.47074521,0
+SRS.US,D,20100708,000000,1862.96,1936.02,1836.82,1872.32,89336.29917087,0
+SRS.US,D,20100709,000000,1881.74,1882.43,1812.73,1817.35,63830.063235078,0
+SRS.US,D,20100712,000000,1830.77,1861.59,1794.52,1807.99,60250.037785083,0
+SRS.US,D,20100713,000000,1754.29,1772.44,1708.68,1723.46,82006.655208554,0
+SRS.US,D,20100714,000000,1744.3,1790.59,1716.16,1747.04,92739.022782977,0
+SRS.US,D,20100715,000000,1744.98,1822.09,1741.56,1754.96,93229.230828836,0
+SRS.US,D,20100716,000000,1778.37,1886.48,1773.75,1862.28,111812.63591256,0
+SRS.US,D,20100719,000000,1852.91,1911.88,1796.52,1818.67,108189.51139921,0
+SRS.US,D,20100720,000000,1878.43,1884.48,1740.99,1753.03,107161.44105857,0
+SRS.US,D,20100721,000000,1735.56,1837.45,1724.15,1823.46,122146.95034896,0
+SRS.US,D,20100722,000000,1778.37,1780.43,1661.82,1689.28,139756.94731876,0
+SRS.US,D,20100723,000000,1691.33,1743.61,1643.04,1647.04,126233.65259261,0
+SRS.US,D,20100726,000000,1643.04,1663.19,1556.57,1561.2,104910.82899385,0
+SRS.US,D,20100727,000000,1537.04,1606.17,1526.26,1567.87,107995.04001576,0
+SRS.US,D,20100728,000000,1576.66,1588.65,1533.74,1568.56,104424.12493688,0
+SRS.US,D,20100729,000000,1546.41,1628.32,1539.04,1595.44,91384.731076583,0
+SRS.US,D,20100730,000000,1633.56,1637.68,1563.19,1581.34,84834.023844749,0
+SRS.US,D,20100802,000000,1531.05,1546.41,1474.03,1482.14,73373.176979875,0
+SRS.US,D,20100803,000000,1492.07,1529,1488.77,1508.91,52432.988968021,0
+SRS.US,D,20100804,000000,1502.17,1522.38,1488.77,1492.76,56935.614693031,0
+SRS.US,D,20100805,000000,1510.97,1537.04,1494.12,1529,45655.223256046,0
+SRS.US,D,20100806,000000,1563.19,1586.7,1530.37,1538.42,79401.089069163,0
+SRS.US,D,20100809,000000,1521.01,1541.73,1496.81,1503.55,40731.76846522,0
+SRS.US,D,20100810,000000,1534.42,1563.88,1504.23,1531.74,68644.543971392,0
+SRS.US,D,20100811,000000,1590.01,1628.32,1567.87,1606.17,84092.579795401,0
+SRS.US,D,20100812,000000,1645.67,1655.77,1609.42,1642.36,79613.080397072,0
+SRS.US,D,20100813,000000,1649.09,1652.46,1617.58,1648.41,52222.749634557,0
+SRS.US,D,20100816,000000,1653.77,1675.23,1615.53,1644.36,56492.360098312,0
+SRS.US,D,20100817,000000,1612.85,1631.62,1551.15,1571.98,64217.25400754,0
+SRS.US,D,20100818,000000,1570.61,1594.07,1549.09,1567.87,49266.434207171,0
+SRS.US,D,20100819,000000,1580.03,1658.39,1577.29,1643.04,78907.026635524,0
+SRS.US,D,20100820,000000,1662.5,1684.6,1647.04,1653.08,50880.371490393,0
+SRS.US,D,20100823,000000,1634.94,1667.92,1624.89,1667.92,46418.04163763,0
+SRS.US,D,20100824,000000,1715.47,1738.99,1659.76,1688.59,89650.957373287,0
+SRS.US,D,20100825,000000,1710.74,1714.16,1620.16,1632.26,66677.755006841,0
+SRS.US,D,20100826,000000,1618.21,1660.45,1594.76,1653.77,53317.746163013,0
+SRS.US,D,20100827,000000,1633.56,1701.32,1597.38,1600.69,64977.619596899,0
+SRS.US,D,20100830,000000,1611.48,1630.37,1581.34,1628.32,49793.784535276,0
+SRS.US,D,20100831,000000,1640.35,1651.77,1590.7,1600.06,65614.294378405,0
+SRS.US,D,20100901,000000,1560.51,1562.51,1490.7,1498.86,62411.998930866,0
+SRS.US,D,20100902,000000,1498.86,1503.55,1457.31,1459.31,37664.726988877,0
+SRS.US,D,20100903,000000,1418.32,1450.52,1417.64,1423.75,52422.126602459,0
+SRS.US,D,20100907,000000,1443.15,1465.35,1434.42,1463.99,36912.770972855,0
+SRS.US,D,20100908,000000,1452.51,1466.61,1437.11,1458.62,39807.766594648,0
+SRS.US,D,20100909,000000,1426.44,1492.07,1419.01,1482.14,38590.130455005,0
+SRS.US,D,20100910,000000,1475.4,1492.07,1456.62,1469.24,29389.706823753,0
+SRS.US,D,20100913,000000,1443.84,1450.52,1419.64,1423.75,35632.063033174,0
+SRS.US,D,20100914,000000,1433.74,1447.15,1413.02,1431.74,48457.713571115,0
+SRS.US,D,20100915,000000,1445.21,1450.52,1400.98,1408.28,40821.82097972,0
+SRS.US,D,20100916,000000,1413.64,1433.74,1406.97,1422.38,36719.350786069,0
+SRS.US,D,20100917,000000,1413.02,1439.16,1404.29,1414.28,33295.603240616,0
+SRS.US,D,20100920,000000,1406.29,1410.96,1341.22,1351.26,66385.171934437,0
+SRS.US,D,20100921,000000,1347.32,1396.17,1347.32,1392.87,82562.037447787,0
+SRS.US,D,20100922,000000,1404.98,1429.06,1384.14,1421.01,54382.958785895,0
+SRS.US,D,20100923,000000,1445.89,1494.81,1435.11,1487.45,72668.875212773,0
+SRS.US,D,20100924,000000,1446.58,1451.2,1400.29,1403.04,58027.808030374,0
+SRS.US,D,20100927,000000,1390.93,1443.15,1390.93,1431.74,40450.748556157,0
+SRS.US,D,20100928,000000,1429.06,1472.66,1414.96,1421.01,60658.95328867,0
+SRS.US,D,20100929,000000,1426.44,1453.2,1425.75,1442.53,44558.474733145,0
+SRS.US,D,20100930,000000,1421.7,1456.62,1396.86,1437.79,63032.555363473,0
+SRS.US,D,20101001,000000,1423.75,1455.94,1408.91,1422.38,46650.005702218,0
+SRS.US,D,20101004,000000,1429.06,1430.43,1397.55,1397.55,48847.357135801,0
+SRS.US,D,20101005,000000,1377.45,1398.23,1349.26,1357.31,62105.750301788,0
+SRS.US,D,20101006,000000,1368.1,1384.82,1361.3,1368.78,38550.885779425,0
+SRS.US,D,20101007,000000,1356.62,1376.14,1345.95,1362.68,39765.017930177,0
+SRS.US,D,20101008,000000,1364.73,1378.83,1350.63,1359.31,38809.129760696,0
+SRS.US,D,20101011,000000,1355.31,1366.1,1349.26,1359.31,24547.544575199,0
+SRS.US,D,20101012,000000,1369.47,1376.14,1330.48,1338.53,42883.21764433,0
+SRS.US,D,20101013,000000,1325.18,1330.48,1287.56,1312.45,42180.667871673,0
+SRS.US,D,20101014,000000,1317.07,1335.85,1302.35,1319.76,39778.333087963,0
+SRS.US,D,20101015,000000,1306.34,1327.18,1297.66,1323.13,41382.809601179,0
+SRS.US,D,20101018,000000,1328.43,1329.12,1290.3,1298.34,33896.887734321,0
+SRS.US,D,20101019,000000,1323.81,1332.43,1286.2,1321.81,70841.895404975,0
+SRS.US,D,20101020,000000,1319.76,1319.76,1246.75,1266.84,74049.44683585,0
+SRS.US,D,20101021,000000,1255.37,1286.88,1242.64,1270.89,60748.655404281,0
+SRS.US,D,20101022,000000,1264.79,1286.2,1255.37,1271.52,22310.948466037,0
+SRS.US,D,20101025,000000,1252.69,1268.16,1250,1265.47,33539.130468544,0
+SRS.US,D,20101026,000000,1284.88,1296.3,1276.14,1282.26,43399.355207983,0
+SRS.US,D,20101027,000000,1293.04,1323.13,1287.56,1306.34,39155.674262022,0
+SRS.US,D,20101028,000000,1296.3,1347.32,1287.56,1323.13,36870.723106163,0
+SRS.US,D,20101029,000000,1329.12,1332.43,1309.71,1320.44,27127.881994575,0
+SRS.US,D,20101101,000000,1309.71,1315.13,1275.52,1300.4,27980.752890658,0
+SRS.US,D,20101102,000000,1283.57,1297.66,1275.52,1282.94,29557.197492746,0
+SRS.US,D,20101103,000000,1279.51,1305.03,1277.51,1284.88,50893.33624929,0
+SRS.US,D,20101104,000000,1259.36,1264.79,1217.18,1221.24,37364.084742024,0
+SRS.US,D,20101105,000000,1215.19,1229.91,1181.62,1195.78,44521.3324509,0
+SRS.US,D,20101108,000000,1201.03,1226.55,1195.78,1207.2,29502.885664934,0
+SRS.US,D,20101109,000000,1201.03,1313.08,1197.72,1295.61,60580.113538621,0
+SRS.US,D,20101110,000000,1288.25,1294.98,1263.41,1263.41,53441.086571978,0
+SRS.US,D,20101111,000000,1276.83,1290.99,1262.1,1282.94,30433.895513288,0
+SRS.US,D,20101112,000000,1296.98,1319.76,1277.51,1307.65,41583.938563526,0
+SRS.US,D,20101115,000000,1295.61,1336.54,1286.88,1335.85,33888.127762094,0
+SRS.US,D,20101116,000000,1348.01,1439.16,1346.64,1417.64,74240.414230412,0
+SRS.US,D,20101117,000000,1413.64,1421.7,1380.14,1398.23,38384.095908211,0
+SRS.US,D,20101118,000000,1354,1381.45,1348.69,1376.14,32875.474972578,0
+SRS.US,D,20101119,000000,1386.19,1404.98,1357.99,1364.04,25577.016511392,0
+SRS.US,D,20101122,000000,1371.41,1372.1,1348.01,1355.31,26848.263681068,0
+SRS.US,D,20101123,000000,1386.19,1390.93,1370.72,1375.46,29025.992776861,0
+SRS.US,D,20101124,000000,1353.32,1355.31,1320.44,1322.44,22770.321409654,0
+SRS.US,D,20101126,000000,1337.22,1343.27,1320.44,1327.8,7280.5881178413,0
+SRS.US,D,20101129,000000,1346.64,1366.78,1325.18,1331.17,27682.563436029,0
+SRS.US,D,20101130,000000,1357.31,1359.31,1325.18,1342.58,27730.217684948,0
+SRS.US,D,20101201,000000,1313.08,1343.9,1307.02,1318.44,23666.992166876,0
+SRS.US,D,20101202,000000,1311.76,1318.44,1280.2,1283.57,27363.700446943,0
+SRS.US,D,20101203,000000,1299.72,1304.34,1274.2,1278.83,23351.282767792,0
+SRS.US,D,20101206,000000,1282.26,1306.34,1270.21,1276.14,24918.967397651,0
+SRS.US,D,20101207,000000,1252.69,1274.2,1248.75,1270.89,40793.088270814,0
+SRS.US,D,20101208,000000,1268.84,1323.81,1263.41,1309.71,39262.896322088,0
+SRS.US,D,20101209,000000,1299.72,1337.22,1292.35,1331.8,31338.975843849,0
+SRS.US,D,20101210,000000,1328.43,1329.12,1296.3,1308.34,29613.611713892,0
+SRS.US,D,20101213,000000,1295.61,1310.39,1287.56,1304.34,17867.890552174,0
+SRS.US,D,20101214,000000,1303.03,1338.53,1276.83,1327.18,32413.999635626,0
+SRS.US,D,20101215,000000,1327.18,1357.99,1312.45,1353.32,60037.696058285,0
+SRS.US,D,20101216,000000,1348.69,1366.1,1337.9,1350.63,26391.343529674,0
+SRS.US,D,20101217,000000,1348.01,1353.32,1326.49,1330.48,18854.964222786,0
+SRS.US,D,20101220,000000,1313.08,1327.18,1289.62,1295.61,21779.393351263,0
+SRS.US,D,20101221,000000,1285.56,1293.04,1266.84,1267.47,20207.153535845,0
+SRS.US,D,20101222,000000,1274.83,1275.52,1237.22,1252.69,24537.383007415,0
+SRS.US,D,20101223,000000,1250.69,1262.1,1244.01,1258.74,17901.528845529,0
+SRS.US,D,20101227,000000,1263.41,1271.52,1232.54,1233.91,13140.659139247,0
+SRS.US,D,20101228,000000,1225.18,1244.01,1221.93,1225.86,18863.724195013,0
+SRS.US,D,20101229,000000,1221.93,1233.23,1214.5,1216.56,17902.580042196,0
+SRS.US,D,20101230,000000,1216.56,1221.93,1204.46,1213.13,19192.748751884,0
+SRS.US,D,20101231,000000,1211.13,1220.56,1202.4,1216.56,17909.938418867,0
+SRS.US,D,20110103,000000,1201.72,1203.77,1173.63,1178.88,31224.045008222,0
+SRS.US,D,20110104,000000,1169.58,1230.6,1167.53,1218.56,29238.684902548,0
+SRS.US,D,20110105,000000,1229.91,1229.91,1204.46,1207.2,21584.57156892,0
+SRS.US,D,20110106,000000,1204.46,1227.23,1201.03,1222.61,21406.568933254,0
+SRS.US,D,20110107,000000,1217.18,1244.7,1205.83,1223.18,27100.901280114,0
+SRS.US,D,20110110,000000,1232.54,1248.06,1217.87,1223.18,19214.123084119,0
+SRS.US,D,20110111,000000,1217.18,1245.38,1209.14,1228.6,15583.289795204,0
+SRS.US,D,20110112,000000,1207.88,1226.55,1207.2,1215.87,15613.073700778,0
+SRS.US,D,20110113,000000,1217.18,1222.61,1201.72,1208.45,14071.318588713,0
+SRS.US,D,20110114,000000,1210.51,1215.19,1192.41,1193.09,14742.33246135,0
+SRS.US,D,20110118,000000,1193.09,1201.72,1169.58,1169.58,17225.258989554,0
+SRS.US,D,20110119,000000,1175.63,1209.82,1169.58,1198.98,26353.150050762,0
+SRS.US,D,20110120,000000,1203.77,1209.14,1180.94,1199.66,24398.625047329,0
+SRS.US,D,20110121,000000,1188.98,1200.34,1186.93,1193.09,11966.472461854,0
+SRS.US,D,20110124,000000,1191.04,1196.46,1169.58,1180.25,15052.785877098,0
+SRS.US,D,20110125,000000,1188.98,1193.09,1155.48,1156.85,27328.310159143,0
+SRS.US,D,20110126,000000,1148.06,1164.16,1142.01,1147.38,23978.496779291,0
+SRS.US,D,20110127,000000,1131.4,1140.01,1111.93,1116.62,26320.562954075,0
+SRS.US,D,20110128,000000,1114.56,1158.16,1107.19,1153.49,33367.785411772,0
+SRS.US,D,20110131,000000,1143.32,1145.33,1115.24,1123.92,22682.371288489,0
+SRS.US,D,20110201,000000,1111.93,1137.45,1106.51,1112.62,27647.523547119,0
+SRS.US,D,20110202,000000,1115.24,1117.92,1099.89,1111.25,19140.188918518,0
+SRS.US,D,20110203,000000,1116.62,1123.92,1103.14,1104.45,14131.587197639,0
+SRS.US,D,20110204,000000,1103.14,1133.4,1103.14,1123.92,14312.042625528,0
+SRS.US,D,20110207,000000,1121.35,1125.29,1098.52,1101.89,19538.94285432,0
+SRS.US,D,20110208,000000,1100.52,1103.14,1088.47,1092.35,18241.065369072,0
+SRS.US,D,20110209,000000,1097.15,1101.89,1088.47,1089.78,20317.529185913,0
+SRS.US,D,20110210,000000,1096.46,1099.89,1078.37,1082.42,24627.785920804,0
+SRS.US,D,20110211,000000,1086.41,1092.35,1066.33,1068.16,15381.10963619,0
+SRS.US,D,20110214,000000,1064.33,1082.42,1062.33,1068.84,13031.334685846,0
+SRS.US,D,20110215,000000,1079,1087.79,1068.84,1077.05,13097.209676998,0
+SRS.US,D,20110216,000000,1066.9,1079,1054.23,1066.9,14739.529270237,0
+SRS.US,D,20110218,000000,1061.65,1066.9,1053.54,1057.54,13484.40044946,0
+SRS.US,D,20110222,000000,1074.32,1082.42,1054.86,1077.05,32330.955098907,0
+SRS.US,D,20110223,000000,1078.37,1108.56,1070.21,1096.46,43275.664400129,0
+SRS.US,D,20110224,000000,1097.83,1125.29,1090.42,1106.51,30002.904879688,0
+SRS.US,D,20110225,000000,1095.09,1097.83,1065.64,1066.9,22388.386620529,0
+SRS.US,D,20110228,000000,1051.49,1053.54,1018.66,1018.66,33326.788741746,0
+SRS.US,D,20110301,000000,1015.99,1077.05,1015.99,1075.69,39870.487995798,0
+SRS.US,D,20110302,000000,1079.68,1101.2,1070.89,1093.04,32888.439731475,0
+SRS.US,D,20110303,000000,1071.58,1079,1060.96,1063.02,16886.773662678,0
+SRS.US,D,20110304,000000,1060.96,1091.67,1058.91,1079.68,21645.190576736,0
+SRS.US,D,20110307,000000,1073.63,1108.56,1066.33,1096.46,30752.057704596,0
+SRS.US,D,20110308,000000,1094.41,1094.41,1056.22,1065.64,24759.886301997,0
+SRS.US,D,20110309,000000,1069.53,1081.74,1054.86,1065.02,24033.509404881,0
+SRS.US,D,20110310,000000,1081.05,1099.89,1081.05,1096.46,29366.930895961,0
+SRS.US,D,20110311,000000,1107.88,1107.88,1067.47,1072.26,22395.044199422,0
+SRS.US,D,20110314,000000,1083.05,1097.83,1079,1087.1,26333.527712972,0
+SRS.US,D,20110315,000000,1133.4,1140.01,1087.79,1103.14,31745.438555212,0
+SRS.US,D,20110316,000000,1101.89,1146.7,1099.2,1132.08,47973.462306371,0
+SRS.US,D,20110317,000000,1107.88,1132.08,1101.2,1115.93,25664.26583478,0
+SRS.US,D,20110318,000000,1096.46,1102.52,1084.42,1095.77,21573.709203358,0
+SRS.US,D,20110321,000000,1072.95,1079,1060.96,1068.84,22070.925226999,0
+SRS.US,D,20110322,000000,1069.53,1091.67,1067.47,1087.1,18782.78205163,0
+SRS.US,D,20110323,000000,1092.35,1119.98,1092.35,1105.82,27791.187091652,0
+SRS.US,D,20110324,000000,1097.15,1117.92,1088.47,1095.77,18305.538764668,0
+SRS.US,D,20110325,000000,1087.79,1095.09,1072.26,1082.42,15543.344321846,0
+SRS.US,D,20110328,000000,1080.36,1088.47,1072.26,1083.74,16071.04504884,0
+SRS.US,D,20110329,000000,1083.74,1102.52,1069.53,1072.26,19233.745421909,0
+SRS.US,D,20110330,000000,1061.65,1070.89,1046.06,1048.13,21793.058907938,0
+SRS.US,D,20110331,000000,1050.12,1054.23,1032.08,1036.82,15071.357018221,0
+SRS.US,D,20110401,000000,1021.35,1037.5,1014.62,1028.77,15992.205298791,0
+SRS.US,D,20110404,000000,1024.04,1032.77,1019.35,1027.4,12129.758344177,0
+SRS.US,D,20110405,000000,1031.4,1033.45,1018.66,1026.72,16169.507136678,0
+SRS.US,D,20110406,000000,1019.35,1032.77,1018.66,1029.46,13914.690285282,0
+SRS.US,D,20110407,000000,1027.4,1058.22,1027.4,1048.75,23853.75477477,0
+SRS.US,D,20110408,000000,1040.87,1071.58,1034.14,1065.02,19169.622425203,0
+SRS.US,D,20110411,000000,1063.7,1072.95,1048.75,1067.47,16855.237762659,0
+SRS.US,D,20110412,000000,1079.68,1079.68,1060.96,1072.26,14855.160903642,0
+SRS.US,D,20110413,000000,1061.65,1079,1057.54,1070.89,16703.865442565,0
+SRS.US,D,20110414,000000,1081.05,1083.05,1041.56,1044.12,19301.022008617,0
+SRS.US,D,20110415,000000,1038.19,1042.24,1020.04,1020.04,20362.380243719,0
+SRS.US,D,20110418,000000,1038.19,1052.85,1036.82,1040.87,26488.754420846,0
+SRS.US,D,20110419,000000,1039.5,1039.5,1023.41,1024.04,14219.186919915,0
+SRS.US,D,20110420,000000,1006.57,1022.03,999.2,1001.26,17059.520315007,0
+SRS.US,D,20110421,000000,996.524,1011.36,985.16,987.784,26693.036973194,0
+SRS.US,D,20110425,000000,985.852,993.84,971.012,977.06,13969.702910872,0
+SRS.US,D,20110426,000000,975.06,979.8,952.288,958.908,12538.673847764,0
+SRS.US,D,20110427,000000,957.02,965.704,946.98,950.228,11095.380823537,0
+SRS.US,D,20110428,000000,946.3,947.664,922.088,926.772,24179.275342749,0
+SRS.US,D,20110429,000000,924.148,957.652,924.148,935.508,14706.591774662,0
+SRS.US,D,20110502,000000,927.46,950.228,923.464,937.504,18900.16567948,0
+SRS.US,D,20110503,000000,940.864,969.752,928.828,949.604,32535.237651256,0
+SRS.US,D,20110504,000000,951.604,967.752,948.292,958.908,21312.311632085,0
+SRS.US,D,20110505,000000,971.696,975.06,947.664,961.592,21699.852803436,0
+SRS.US,D,20110506,000000,944.296,980.484,944.296,974.372,18229.502205732,0
+SRS.US,D,20110509,000000,975.684,981.792,960.224,963.644,12709.318106758,0
+SRS.US,D,20110510,000000,957.652,957.652,932.88,937.504,29478.357742697,0
+SRS.US,D,20110511,000000,939.5,962.276,937.504,958.28,24925.274577655,0
+SRS.US,D,20110512,000000,968.384,977.74,952.916,957.652,15028.257954861,0
+SRS.US,D,20110513,000000,956.34,979.8,954.972,975.684,19430.319198697,0
+SRS.US,D,20110516,000000,981.108,985.852,958.908,970.328,11762.540308394,0
+SRS.US,D,20110517,000000,978.428,985.852,967.752,973.692,16229.775745605,0
+SRS.US,D,20110518,000000,973.064,981.108,950.92,954.28,9234.7627223846,0
+SRS.US,D,20110519,000000,946.3,960.224,938.868,946.98,12299.351406504,0
+SRS.US,D,20110520,000000,952.288,967.752,948.292,967.752,10849.751202273,0
+SRS.US,D,20110523,000000,987.1,989.84,978.428,985.852,13200.577349285,0
+SRS.US,D,20110524,000000,984.476,989.156,974.372,981.108,15929.133498752,0
+SRS.US,D,20110525,000000,983.788,997.148,962.96,971.696,14825.026599179,0
+SRS.US,D,20110526,000000,976.372,981.108,944.296,948.292,16139.372832215,0
+SRS.US,D,20110527,000000,943.608,952.916,939.5,942.924,10882.33829896,0
+SRS.US,D,20110531,000000,930.14,937.504,911.304,911.304,17755.762907661,0
+SRS.US,D,20110601,000000,917.412,965.02,916.036,962.276,27796.443074989,0
+SRS.US,D,20110602,000000,959.592,975.684,946.98,972.38,22178.848084844,0
+SRS.US,D,20110603,000000,991.836,994.464,957.652,967.068,20022.493321286,0
+SRS.US,D,20110606,000000,971.012,994.464,962.276,993.212,27016.455147839,0
+SRS.US,D,20110607,000000,983.108,985.852,952.916,971.012,21811.98044795,0
+SRS.US,D,20110608,000000,979.112,981.108,960.912,977.74,28194.846611902,0
+SRS.US,D,20110609,000000,970.328,1005.31,970.328,997.148,29839.618997365,0
+SRS.US,D,20110610,000000,1005.31,1047.44,1001.26,1044.75,35087.192760614,0
+SRS.US,D,20110613,000000,1040.87,1051.49,1022.03,1038.87,30782.892806838,0
+SRS.US,D,20110614,000000,1019.35,1024.72,1001.94,1007.94,20105.187459115,0
+SRS.US,D,20110615,000000,1022.03,1054.23,1013.93,1040.18,28876.022052324,0
+SRS.US,D,20110616,000000,1037.5,1054.86,1015.99,1025.4,28852.194927865,0
+SRS.US,D,20110617,000000,1005.31,1025.4,1001.26,1007.26,14765.108389142,0
+SRS.US,D,20110620,000000,1015.99,1015.99,981.792,985.852,18839.196272776,0
+SRS.US,D,20110621,000000,973.692,985.852,965.704,969.068,20899.541740718,0
+SRS.US,D,20110622,000000,973.064,975.684,954.972,973.064,12305.658586508,0
+SRS.US,D,20110623,000000,1000.57,1027.4,997.832,1007.94,29806.681501789,0
+SRS.US,D,20110624,000000,1003.26,1021.35,992.524,1010,16751.519691483,0
+SRS.US,D,20110627,000000,1012.05,1012.05,993.212,1001.94,10712.394837744,0
+SRS.US,D,20110628,000000,995.152,1006,982.424,984.476,10022.459425095,0
+SRS.US,D,20110629,000000,976.372,982.424,957.652,961.592,14949.768603701,0
+SRS.US,D,20110630,000000,957.652,965.02,947.664,957.652,17335.985038512,0
+SRS.US,D,20110701,000000,952.916,956.34,919.46,924.148,16532.520385792,0
+SRS.US,D,20110705,000000,920.148,932.88,907.996,911.304,12538.323448875,0
+SRS.US,D,20110706,000000,916.724,919.46,898.632,899.996,14736.025281346,0
+SRS.US,D,20110707,000000,886.476,889.904,875.12,878.54,17673.068769832,0
+SRS.US,D,20110708,000000,899.312,903.308,882.536,883.848,11374.648738154,0
+SRS.US,D,20110711,000000,905.312,918.096,898.632,915.416,21450.719193282,0
+SRS.US,D,20110712,000000,922.776,922.776,887.164,910.62,27600.920494868,0
+SRS.US,D,20110713,000000,905.312,926.772,902.052,924.832,24909.506627646,0
+SRS.US,D,20110714,000000,920.148,950.92,919.46,944.984,20502.89019825,0
+SRS.US,D,20110715,000000,940.864,948.92,925.52,925.52,12344.20246431,0
+SRS.US,D,20110718,000000,930.14,954.972,928.828,940.18,15787.922746442,0
+SRS.US,D,20110719,000000,928.828,934.14,907.996,909.992,15095.534541569,0
+SRS.US,D,20110720,000000,902.052,911.988,895.264,896.632,13742.294031842,0
+SRS.US,D,20110721,000000,888.528,888.528,873.748,883.848,19532.285275427,0
+SRS.US,D,20110722,000000,883.164,887.844,872.432,875.12,12682.687791186,0
+SRS.US,D,20110725,000000,893.956,898.632,883.164,893.956,13653.643112898,0
+SRS.US,D,20110726,000000,895.264,906.68,887.164,893.956,10788.080997791,0
+SRS.US,D,20110727,000000,900.684,943.608,900.684,941.56,28312.230239752,0
+SRS.US,D,20110728,000000,942.244,960.912,925.52,944.984,18970.245457301,0
+SRS.US,D,20110729,000000,964.332,987.784,941.56,945.664,30746.100923482,0
+SRS.US,D,20110801,000000,924.148,981.792,922.776,967.068,30860.33096133,0
+SRS.US,D,20110802,000000,980.484,1026.04,968.384,1024.72,30409.71798994,0
+SRS.US,D,20110803,000000,1023.41,1088.47,1020.66,1034.82,48485.395083354,0
+SRS.US,D,20110804,000000,1059.59,1144.64,1054.23,1136.76,55155.237937484,0
+SRS.US,D,20110805,000000,1111.93,1218.56,1105.14,1184.37,103987.87831994,0
+SRS.US,D,20110808,000000,1260.05,1384.82,1232.54,1380.82,106958.91050067,0
+SRS.US,D,20110809,000000,1338.53,1368.1,1125.97,1125.97,73594.278678901,0
+SRS.US,D,20110810,000000,1180.25,1196.46,1078.37,1178.88,65665.102217325,0
+SRS.US,D,20110811,000000,1164.79,1177.57,1021.35,1064.33,66859.261631398,0
+SRS.US,D,20110812,000000,1039.5,1079,1023.41,1068.16,25094.867639983,0
+SRS.US,D,20110815,000000,1054.86,1055.54,992.524,993.84,16938.282299377,0
+SRS.US,D,20110816,000000,1016.67,1032.08,989.156,1003.26,36456.201220351,0
+SRS.US,D,20110817,000000,989.84,1013.25,973.692,997.832,28297.51348641,0
+SRS.US,D,20110818,000000,1063.02,1104.45,1046.06,1083.05,77341.794797888,0
+SRS.US,D,20110819,000000,1119.98,1132.71,1066.9,1126.6,59051.673584341,0
+SRS.US,D,20110822,000000,1076.37,1152.8,1072.95,1124.61,54342.312514759,0
+SRS.US,D,20110823,000000,1113.3,1132.71,1064.33,1065.64,36675.200526042,0
+SRS.US,D,20110824,000000,1071.58,1090.42,1036.82,1041.56,36815.710480573,0
+SRS.US,D,20110825,000000,1028.77,1103.77,1010.68,1087.1,45713.389471638,0
+SRS.US,D,20110826,000000,1097.83,1140.64,1048.75,1054.23,43079.791421118,0
+SRS.US,D,20110829,000000,1026.04,1030.14,985.16,985.852,23222.335976601,0
+SRS.US,D,20110830,000000,991.836,1018.66,965.704,977.74,36783.123383886,0
+SRS.US,D,20110831,000000,963.644,983.788,948.92,958.908,32967.279481524,0
+SRS.US,D,20110901,000000,962.96,996.524,952.288,990.528,18312.897141339,0
+SRS.US,D,20110902,000000,1033.45,1039.5,1001.94,1035.44,18714.454268254,0
+SRS.US,D,20110906,000000,1103.77,1103.77,1034.14,1042.87,34010.416974392,0
+SRS.US,D,20110907,000000,1006.57,1039.5,965.704,966.388,31183.048338197,0
+SRS.US,D,20110908,000000,982.424,991.212,957.02,983.788,27555.719038173,0
+SRS.US,D,20110909,000000,1009.3,1055.54,991.836,1040.18,37994.452343525,0
+SRS.US,D,20110912,000000,1075.69,1077.05,1031.4,1032.08,37704.322063346,0
+SRS.US,D,20110913,000000,1022.72,1050.81,1018.66,1028.09,25725.936039262,0
+SRS.US,D,20110914,000000,1016.67,1049.44,997.148,1012.68,33217.113889456,0
+SRS.US,D,20110915,000000,991.212,1006.57,979.112,980.484,46692.053568911,0
+SRS.US,D,20110916,000000,977.06,1003.26,962.276,962.96,58113.305359316,0
+SRS.US,D,20110919,000000,995.84,1007.26,984.476,999.888,31622.448545135,0
+SRS.US,D,20110920,000000,995.84,1010,977.06,1004.63,45019.249272319,0
+SRS.US,D,20110921,000000,1012.68,1105.14,1001.26,1103.77,49662.034552972,0
+SRS.US,D,20110922,000000,1167.53,1189.67,1118.61,1156.85,56832.247020745,0
+SRS.US,D,20110923,000000,1162.79,1178.25,1130.02,1139.38,41907.35673817,0
+SRS.US,D,20110926,000000,1123.23,1156.17,1104.45,1107.88,38300.350573715,0
+SRS.US,D,20110927,000000,1062.33,1101.2,1050.12,1088.47,33950.148365466,0
+SRS.US,D,20110928,000000,1091.67,1144.64,1072.95,1141.32,33725.19227866,0
+SRS.US,D,20110929,000000,1103.77,1142.01,1093.04,1107.19,30653.245217869,0
+SRS.US,D,20110930,000000,1140.01,1167.53,1109.25,1167.53,45409.944033672,0
+SRS.US,D,20111003,000000,1186.93,1276.14,1148.06,1272.89,74148.960120356,0
+SRS.US,D,20111004,000000,1302.35,1354,1174.94,1183,73365.818603204,0
+SRS.US,D,20111005,000000,1172.26,1288.94,1170.9,1197.72,86734.937818149,0
+SRS.US,D,20111006,000000,1198.35,1222.61,1127.97,1131.4,57806.706331348,0
+SRS.US,D,20111007,000000,1119.98,1198.35,1111.93,1193.09,74759.004586289,0
+SRS.US,D,20111010,000000,1141.32,1151.43,1077.05,1079,39331.574504353,0
+SRS.US,D,20111011,000000,1095.77,1125.97,1084.42,1117.92,25597.690045849,0
+SRS.US,D,20111012,000000,1098.52,1115.93,1049.44,1080.36,31642.421281814,0
+SRS.US,D,20111013,000000,1092.13,1136.08,1078.2,1095.77,87457.810726374,0
+SRS.US,D,20111014,000000,1068.16,1078.54,1036.36,1043.04,44260.285278516,0
+SRS.US,D,20111017,000000,1054.23,1098.98,1054.23,1093.72,62851.399137805,0
+SRS.US,D,20111018,000000,1092.58,1098.98,1009.08,1021.58,130835.44120323,0
+SRS.US,D,20111019,000000,1020.49,1049.21,1006,1042.01,64134.209470821,0
+SRS.US,D,20111020,000000,1042.64,1078.77,1027.63,1031.17,69117.932870574,0
+SRS.US,D,20111021,000000,1007.02,1010.44,968.608,970.092,61709.09875932,0
+SRS.US,D,20111024,000000,963.416,972.836,915.416,918.776,78518.083868616,0
+SRS.US,D,20111025,000000,931.74,953.14,927.692,946.52,32450.791518982,0
+SRS.US,D,20111026,000000,926.432,959.36,922.316,930.368,45736.866197208,0
+SRS.US,D,20111027,000000,875.12,897.948,835.564,847.948,54490.881643739,0
+SRS.US,D,20111028,000000,863.7,868.44,840.24,842.528,20351.517878157,0
+SRS.US,D,20111031,000000,866.608,867.072,840.016,862.56,19144.744104076,0
+SRS.US,D,20111101,000000,905.768,923.004,881.168,918.328,30952.836268054,0
+SRS.US,D,20111102,000000,894.128,914.28,870.04,883.624,24824.359697593,0
+SRS.US,D,20111103,000000,861.876,908.904,857.932,862.788,17598.784205341,0
+SRS.US,D,20111104,000000,878.996,902.684,873.344,877.172,9939.4148883765,0
+SRS.US,D,20111107,000000,881.392,898.176,855.936,874.436,21660.608127856,0
+SRS.US,D,20111108,000000,866.844,900.684,850.176,852.4,29404.423577095,0
+SRS.US,D,20111109,000000,890.128,930.596,880.996,925.52,45467.059052597,0
+SRS.US,D,20111110,000000,904.856,938.644,898.4,925.976,38644.091883927,0
+SRS.US,D,20111111,000000,905.312,915.184,874.892,879.684,18164.678411247,0
+SRS.US,D,20111114,000000,893.956,921.464,888.528,912.9,29406.175571541,0
+SRS.US,D,20111115,000000,919.46,927,885.564,897.724,26788.69586992,0
+SRS.US,D,20111116,000000,916.496,918.096,887.388,914.048,31643.822877371,0
+SRS.US,D,20111117,000000,919.012,957.252,915.416,947.436,46009.126134043,0
+SRS.US,D,20111118,000000,937.328,957.02,933.9,934.82,36679.054913822,0
+SRS.US,D,20111121,000000,967.98,992.984,964.56,981.792,33621.824606373,0
+SRS.US,D,20111122,000000,992.524,1002.17,972.836,990.072,24021.94624154,0
+SRS.US,D,20111123,000000,1008.39,1046.52,1005.77,1045.61,36914.522967301,0
+SRS.US,D,20111125,000000,1053.08,1054.39,1000.12,1033.68,20473.807090455,0
+SRS.US,D,20111128,000000,972.836,1007.02,966.612,988.932,31078.279070354,0
+SRS.US,D,20111129,000000,983.564,1006,980.884,996.06,31080.731862578,0
+SRS.US,D,20111130,000000,943.608,949.152,900.228,901.6,42212.203771692,0
+SRS.US,D,20111201,000000,907.996,933.336,903.144,919.924,30843.511814653,0
+SRS.US,D,20111202,000000,905.084,919.692,887.844,918.096,27719.355319385,0
+SRS.US,D,20111205,000000,891.672,915.184,882.992,902.288,30393.95003993,0
+SRS.US,D,20111206,000000,900.912,917.64,894.58,902.908,32682.054785791,0
+SRS.US,D,20111207,000000,909.136,922.088,880.768,885.388,27850.404503911,0
+SRS.US,D,20111208,000000,893.264,929.684,891.44,924.604,36235.449920214,0
+SRS.US,D,20111209,000000,915.64,919.924,881.392,890.812,22711.454396285,0
+SRS.US,D,20111212,000000,909.768,932.648,907.768,921.236,26199.675337333,0
+SRS.US,D,20111213,000000,911.304,947.892,894.352,938.188,26251.534372921,0
+SRS.US,D,20111214,000000,945.664,949.832,911.764,927.232,40426.921431698,0
+SRS.US,D,20111215,000000,907.54,918.548,894.128,901.828,23685.913706888,0
+SRS.US,D,20111216,000000,890.36,896.632,869.58,884.48,26773.979116578,0
+SRS.US,D,20111219,000000,879.856,907.368,874.656,904.456,23778.419013612,0
+SRS.US,D,20111220,000000,878.084,878.54,845.04,850.176,23118.617905426,0
+SRS.US,D,20111221,000000,851.032,859.08,840.016,843.896,28124.766834081,0
+SRS.US,D,20111222,000000,839.788,840.016,814.56,822.2,17561.992321985,0
+SRS.US,D,20111223,000000,817.012,826.492,812.784,815.872,10258.628276352,0
+SRS.US,D,20111227,000000,815.872,824.948,798.236,808.568,10596.062406561,0
+SRS.US,D,20111228,000000,808.108,829.34,805.2,826.948,13610.544049538,0
+SRS.US,D,20111229,000000,822.2,827.176,809.88,814.56,13084.595316991,0
+SRS.US,D,20111230,000000,814.956,821.972,803.14,821.748,13102.816059224,0
+SRS.US,D,20120103,000000,796.004,821.748,778.024,810.792,22236.313502657,0
+SRS.US,D,20120104,000000,818.096,835.564,815.64,829.964,22964.792793108,0
+SRS.US,D,20120105,000000,832.48,842.296,813.416,816.784,14026.467530907,0
+SRS.US,D,20120106,000000,813.248,827.176,807.88,820.376,12903.088692434,0
+SRS.US,D,20120109,000000,814.324,828.316,814.096,824.492,15317.337038373,0
+SRS.US,D,20120110,000000,807.424,808.108,797.092,804.968,15035.265932643,0
+SRS.US,D,20120111,000000,809.024,811.02,789.104,791.788,9682.2221037728,0
+SRS.US,D,20120112,000000,791.328,809.652,788.876,798.688,15994.658091015,0
+SRS.US,D,20120113,000000,804.736,814.56,794.92,794.92,16266.567628961,0
+SRS.US,D,20120117,000000,781.448,790.188,773.744,785.332,17484.203768604,0
+SRS.US,D,20120118,000000,785.564,787.276,770.152,774.66,18879.141746134,0
+SRS.US,D,20120119,000000,767.876,775.008,760.96,764.268,15501.646854043,0
+SRS.US,D,20120120,000000,764.956,773.524,757.08,757.08,7636.2429902837,0
+SRS.US,D,20120123,000000,754.684,761.872,746.856,752.74,14888.448798107,0
+SRS.US,D,20120124,000000,761.872,762.728,743.668,744.58,8333.1863807153,0
+SRS.US,D,20120125,000000,746.408,750.916,723.516,725.572,9596.3743759418,0
+SRS.US,D,20120126,000000,718.724,720.608,707.712,716.496,17603.689789789,0
+SRS.US,D,20120127,000000,721.52,726.032,710.624,714.728,55366.528467615,0
+SRS.US,D,20120130,000000,723.116,732.308,723.116,726.032,15373.050461741,0
+SRS.US,D,20120131,000000,719.352,728.936,716.9,718.892,15198.902213855,0
+SRS.US,D,20120201,000000,710.16,714.496,704.968,707.48,13320.764168248,0
+SRS.US,D,20120202,000000,706.108,710.844,703.656,704.968,8732.991513185,0
+SRS.US,D,20120203,000000,688.704,697.208,683.56,683.56,12831.607319056,0
+SRS.US,D,20120206,000000,687.848,695.204,685.108,689.616,4399.9588505021,0
+SRS.US,D,20120207,000000,689.616,694.752,688.704,692.072,4727.5818118161,0
+SRS.US,D,20120208,000000,691.44,702.06,688.476,691.668,6915.1220765039,0
+SRS.US,D,20120209,000000,690.532,708.164,688.24,700.744,7530.0721268847,0
+SRS.US,D,20120210,000000,712.672,716.496,704.34,712.216,11021.446657935,0
+SRS.US,D,20120213,000000,697.032,704.968,693.604,696.344,12928.667811338,0
+SRS.US,D,20120214,000000,696.58,718.04,696.58,709.708,14563.278629017,0
+SRS.US,D,20120215,000000,707.712,721.52,704.796,716.9,6999.2178098893,0
+SRS.US,D,20120216,000000,716.728,716.9,701.884,704.568,8415.5301196551,0
+SRS.US,D,20120217,000000,702.06,710.844,698.8,702.74,5321.1575299614,0
+SRS.US,D,20120221,000000,701.428,724.428,701.428,719.572,12759.074749011,0
+SRS.US,D,20120222,000000,722.204,732.536,716.268,731.848,14777.021951372,0
+SRS.US,D,20120223,000000,730.54,731.848,712.672,713.36,11089.424042422,0
+SRS.US,D,20120224,000000,709.94,718.724,706.108,711.528,8579.5167997567,0
+SRS.US,D,20120227,000000,720.608,728.936,709.08,713.128,19154.555272971,0
+SRS.US,D,20120228,000000,711.076,725.348,709.08,721.288,22019.76698919,0
+SRS.US,D,20120229,000000,718.724,726.716,711.076,723.516,8783.0985543272,0
+SRS.US,D,20120301,000000,719.572,723.516,714.96,716.044,9689.9308793331,0
+SRS.US,D,20120302,000000,721.288,721.288,710.16,716.9,14177.839851001,0
+SRS.US,D,20120305,000000,718.5,722.204,704.34,704.968,16986.286947184,0
+SRS.US,D,20120306,000000,719.812,725.804,710.624,724.428,23266.486236628,0
+SRS.US,D,20120307,000000,720.264,731.224,715.808,716.268,13759.463577408,0
+SRS.US,D,20120308,000000,711.76,724.884,711.76,721.288,10096.043191807,0
+SRS.US,D,20120309,000000,720.608,723.288,709.532,714.044,10430.674130903,0
+SRS.US,D,20120312,000000,712.672,712.672,700.744,705.424,11216.969238056,0
+SRS.US,D,20120313,000000,695.664,698.344,675.576,677.568,27593.211719307,0
+SRS.US,D,20120314,000000,676.252,688.24,671.464,681.28,9769.4714271601,0
+SRS.US,D,20120315,000000,678.94,686.932,678.028,680.82,7373.7942223434,0
+SRS.US,D,20120316,000000,680.82,681.504,673.516,675.344,11288.450611434,0
+SRS.US,D,20120319,000000,677.344,679.396,660.616,665.584,15480.272521807,0
+SRS.US,D,20120320,000000,674.204,674.204,665.356,669.24,7193.689193343,0
+SRS.US,D,20120321,000000,667.984,671.464,664.896,671.464,6326.8023416952,0
+SRS.US,D,20120322,000000,679.396,696.12,679.396,688.24,15218.174152756,0
+SRS.US,D,20120323,000000,689.16,694.296,676.252,681.504,7718.2363303345,0
+SRS.US,D,20120326,000000,671.696,676.252,665.128,668.212,7961.7635582631,0
+SRS.US,D,20120327,000000,667.296,669.692,660.388,668.612,9291.5273424198,0
+SRS.US,D,20120328,000000,669.24,682.88,667.984,671.464,16896.234432684,0
+SRS.US,D,20120329,000000,677.568,686.02,669.008,670.148,10229.545168556,0
+SRS.US,D,20120330,000000,665.756,666.212,656.564,660.388,11372.546344819,0
+SRS.US,D,20120402,000000,659.48,662.388,648.86,650,9496.8610914358,0
+SRS.US,D,20120403,000000,652.284,660.844,649.088,656.112,8307.2568629214,0
+SRS.US,D,20120404,000000,663.984,674.664,663.984,669.008,10644.417453257,0
+SRS.US,D,20120405,000000,674.664,678.94,668.612,676.72,5027.1728620016,0
+SRS.US,D,20120409,000000,692.756,696.12,682.652,688.02,5205.8762954456,0
+SRS.US,D,20120410,000000,689.16,716.496,683.96,714.96,12247.492370917,0
+SRS.US,D,20120411,000000,700.512,707.712,696.58,696.58,5914.0324503285,0
+SRS.US,D,20120412,000000,694.752,698.972,676.72,677.568,7875.9158304321,0
+SRS.US,D,20120413,000000,680.82,687.848,677.168,684.42,7576.6751791357,0
+SRS.US,D,20120416,000000,676.484,680.424,660.844,667.528,16609.608141395,0
+SRS.US,D,20120417,000000,658.336,670.148,651.6,655.652,8477.901121916,0
+SRS.US,D,20120418,000000,660.616,664.444,657.192,664.444,6444.1859695456,0
+SRS.US,D,20120419,000000,662.616,670.612,656.74,664.212,13219.148490407,0
+SRS.US,D,20120420,000000,660.16,660.16,644.52,649.776,10934.547733437,0
+SRS.US,D,20120423,000000,659.252,671.004,659.252,662.156,13102.816059224,0
+SRS.US,D,20120424,000000,661.7,661.7,644.52,645.264,8161.4909250534,0
+SRS.US,D,20120425,000000,637.336,638.472,629.912,629.912,13270.657127106,0
+SRS.US,D,20120426,000000,635.052,636.188,624.032,625.628,9710.2540149012,0
+SRS.US,D,20120427,000000,620.376,629.228,616.784,619.468,11056.836945735,0
+SRS.US,D,20120430,000000,618.324,629.228,618.324,620.548,9732.679543804,0
+SRS.US,D,20120501,000000,622.092,622.548,602.396,609.36,23327.105244444,0
+SRS.US,D,20120502,000000,615.188,621.692,608.908,610.504,6879.030990926,0
+SRS.US,D,20120503,000000,608.448,614.956,603.708,614.732,8186.719645069,0
+SRS.US,D,20120504,000000,619.236,628.372,618.324,625.172,8315.66643626,0
+SRS.US,D,20120507,000000,628.828,629.912,614.732,618.548,20161.251281372,0
+SRS.US,D,20120508,000000,623.352,630.596,617.924,618.152,15199.953410523,0
+SRS.US,D,20120509,000000,630.368,632.824,614.5,621.864,11517.26108602,0
+SRS.US,D,20120510,000000,613.584,628.372,613.584,621.008,9434.840488064,0
+SRS.US,D,20120511,000000,629.228,631.052,614.5,618.324,7576.6751791357,0
+SRS.US,D,20120514,000000,629.052,633.508,622.944,632.424,6000.2305770485,0
+SRS.US,D,20120515,000000,633.284,642.292,631.508,639.156,17458.975048588,0
+SRS.US,D,20120516,000000,633.908,654.336,633.044,653.652,25780.247867074,0
+SRS.US,D,20120517,000000,655.252,690.3,652.972,690.072,21331.583570986,0
+SRS.US,D,20120518,000000,688.24,708.624,679.396,704.108,22499.813467265,0
+SRS.US,D,20120521,000000,700.744,703.196,672.148,674.664,15116.208076026,0
+SRS.US,D,20120522,000000,670.148,677.796,663.984,671.696,11376.4007326,0
+SRS.US,D,20120523,000000,679.396,691.668,665.756,667.984,13412.919076083,0
+SRS.US,D,20120524,000000,665.356,676.484,655.48,662.156,4834.4534729934,0
+SRS.US,D,20120525,000000,661.472,670.148,657.192,667.296,4870.5445585713,0
+SRS.US,D,20120529,000000,656.74,661.928,647.492,647.72,8052.8672694306,0
+SRS.US,D,20120530,000000,656.964,678.028,656.74,677.168,11357.829591477,0
+SRS.US,D,20120531,000000,676.252,689.388,659.48,668.784,14084.28334761,0
+SRS.US,D,20120601,000000,691.22,704.968,685.108,703.884,21264.306984277,0
+SRS.US,D,20120604,000000,702.06,721.52,699.208,712.672,16055.977896608,0
+SRS.US,D,20120605,000000,717.584,717.584,681.504,685.108,20004.272579053,0
+SRS.US,D,20120606,000000,676.484,678.94,655.024,655.252,9388.5878347021,0
+SRS.US,D,20120607,000000,640.528,664.896,639.156,662.388,12029.193863004,0
+SRS.US,D,20120608,000000,663.984,665.984,644.692,644.864,7717.1851336672,0
+SRS.US,D,20120611,000000,634.136,671.928,632.424,671.004,33838.72151873,0
+SRS.US,D,20120612,000000,666.384,676.252,656.112,656.112,12870.151196858,0
+SRS.US,D,20120613,000000,661.928,669.008,648.636,663.072,4837.9574618844,0
+SRS.US,D,20120614,000000,659.252,663.524,640.528,645.492,9050.4529067149,0
+SRS.US,D,20120615,000000,642.124,647.088,636.188,636.648,19945.055166794,0
+SRS.US,D,20120618,000000,644.348,644.52,622.548,628.144,10730.265181088,0
+SRS.US,D,20120619,000000,622.316,629.912,614.268,620.776,9530.1489859008,0
+SRS.US,D,20120620,000000,617.924,629.68,617.696,622.944,4804.6695674194,0
+SRS.US,D,20120621,000000,621.232,644.12,619.468,642.98,9522.0898114514,0
+SRS.US,D,20120622,000000,634.592,648.86,634.592,641.216,9651.3870015315,0
+SRS.US,D,20120625,000000,655.024,656.74,645.492,647.952,20050.525232415,0
+SRS.US,D,20120626,000000,646.176,652.06,637.1,642.98,9890.7094427908,0
+SRS.US,D,20120627,000000,639.612,644.692,633.284,633.908,6315.5895772438,0
+SRS.US,D,20120628,000000,640.3,646.864,622.092,623.12,10725.70999553,0
+SRS.US,D,20120629,000000,603.312,606.452,592.976,595.036,12079.651303035,0
+SRS.US,D,20120702,000000,590.408,595.268,581.22,581.904,11268.127475866,0
+SRS.US,D,20120703,000000,577.856,582.364,571.64,574.092,12614.360007811,0
+SRS.US,D,20120705,000000,576.028,583.732,573.86,580.308,5724.1162524331,0
+SRS.US,D,20120706,000000,588.644,590.82,577.4,578.084,9326.5672313303,0
+SRS.US,D,20120709,000000,580.308,583.508,575.8,576.716,5146.6588831867,0
+SRS.US,D,20120710,000000,573.4,595.952,571.64,590.188,10077.472050684,0
+SRS.US,D,20120711,000000,588.872,596.18,585.444,587.964,12964.408498027,0
+SRS.US,D,20120712,000000,592.352,598.176,578.54,583.732,17333.532246288,0
+SRS.US,D,20120713,000000,582.364,582.364,568.5,569.58,6113.0590193406,0
+SRS.US,D,20120716,000000,570.728,571.412,563.808,565.184,8857.7335177067,0
+SRS.US,D,20120717,000000,562.696,569.808,552.824,555.28,16381.498464587,0
+SRS.US,D,20120718,000000,557.508,568.728,557.508,565.184,10845.546415604,0
+SRS.US,D,20120719,000000,561.792,581.676,561.56,574.888,15820.15944424,0
+SRS.US,D,20120720,000000,580.08,584.192,575.572,578.992,12015.17790744,0
+SRS.US,D,20120723,000000,590.188,593.896,583.044,585.22,13186.911792609,0
+SRS.US,D,20120724,000000,583.508,595.952,581.46,590.188,14564.329825685,0
+SRS.US,D,20120725,000000,586.132,595.952,583.28,589.332,9636.670248189,0
+SRS.US,D,20120726,000000,576.94,585.672,569.808,579.68,7652.7117380717,0
+SRS.US,D,20120727,000000,576.252,576.252,560.184,566.184,6742.0250252856,0
+SRS.US,D,20120730,000000,565.984,568.268,559.072,564.044,4672.2187873374,0
+SRS.US,D,20120731,000000,563.124,568.04,561.104,565.524,5577.6495167869,0
+SRS.US,D,20120801,000000,561.104,568.5,553.716,567.78,8777.4921721015,0
+SRS.US,D,20120802,000000,572.948,576.716,566.636,567.324,12098.923241936,0
+SRS.US,D,20120803,000000,555.712,559.964,553.488,558.196,8158.3373350514,0
+SRS.US,D,20120806,000000,554.368,562.244,552.824,562.244,5155.0684565252,0
+SRS.US,D,20120807,000000,559.072,574.716,558.852,573.86,17115.934536153,0
+SRS.US,D,20120808,000000,577.168,583.96,575.572,580.996,10707.839652186,0
+SRS.US,D,20120809,000000,581.22,584.416,575.8,583.508,4391.8996760527,0
+SRS.US,D,20120810,000000,584.984,585.444,580.08,581.22,3301.1079342662,0
+SRS.US,D,20120813,000000,581.46,584.984,578.992,580.54,1857.114112261,0
+SRS.US,D,20120814,000000,576.252,583.044,575.572,581.22,2814.4038772982,0
+SRS.US,D,20120815,000000,581.22,582.592,574.716,577.856,3566.0094944302,0
+SRS.US,D,20120816,000000,576.484,582.14,569.356,570.496,11767.445892842,0
+SRS.US,D,20120817,000000,570.496,573.4,567.324,569.808,3213.8586108788,0
+SRS.US,D,20120820,000000,569.356,577.856,568.04,571.412,4459.5266616501,0
+SRS.US,D,20120821,000000,568.5,572.32,566.184,571.412,5733.2266235499,0
+SRS.US,D,20120822,000000,574.092,582.592,570.728,571.64,4432.545947189,0
+SRS.US,D,20120823,000000,572.32,577.4,570.728,575.344,2830.8726250861,0
+SRS.US,D,20120824,000000,575.8,578.992,568.04,570.496,2097.4877501876,0
+SRS.US,D,20120827,000000,566.868,571.864,565.412,567.556,1792.6407166655,0
+SRS.US,D,20120828,000000,567.324,572.948,562.696,563.124,3691.101897841,0
+SRS.US,D,20120829,000000,562.924,565.412,560.68,563.124,1671.753099924,0
+SRS.US,D,20120830,000000,565.184,568.896,563.352,564.044,3328.7894465055,0
+SRS.US,D,20120831,000000,559.736,569.808,559.536,561.104,3474.5553843736,0
+SRS.US,D,20120904,000000,562.016,568.04,552.824,552.824,4581.8158739481,0
+SRS.US,D,20120905,000000,552.824,559.736,551.916,555.052,2594.7037738288,0
+SRS.US,D,20120906,000000,550.12,550.348,545.436,545.888,4230.3657881749,0
+SRS.US,D,20120907,000000,543.636,547.008,541.636,544.096,3224.370577552,0
+SRS.US,D,20120910,000000,545.008,551.232,545.008,551.232,4240.527355959,0
+SRS.US,D,20120911,000000,549.92,552.136,545.436,545.888,4105.2733847641,0
+SRS.US,D,20120912,000000,545.204,547.46,541.636,542.096,1855.0117189264,0
+SRS.US,D,20120913,000000,541.188,542.748,526.656,528.456,6529.3328995984,0
+SRS.US,D,20120914,000000,526,526.2,515.932,522.636,5968.3442781399,0
+SRS.US,D,20120917,000000,523.968,528.912,519.3,527.112,4254.5433115232,0
+SRS.US,D,20120918,000000,530.224,539.412,529.996,536.276,5035.232036451,0
+SRS.US,D,20120919,000000,536.732,542.096,534.472,541.188,5491.4513900668,0
+SRS.US,D,20120920,000000,546.776,558.196,546.776,554.596,6995.7138209982,0
+SRS.US,D,20120921,000000,551.452,555.484,550.804,554.596,6540.8960629389,0
+SRS.US,D,20120924,000000,559.964,560.444,550.572,555.712,6047.5344270778,0
+SRS.US,D,20120925,000000,554.824,572.716,553.024,571.412,5232.8570099067,0
+SRS.US,D,20120926,000000,574.488,575.108,566.868,573.628,9001.046663351,0
+SRS.US,D,20120927,000000,569.124,572.488,561.792,568.04,5447.6515289286,0
+SRS.US,D,20120928,000000,572.096,576.484,565.524,570.264,8970.5619599988,0
+SRS.US,D,20121001,000000,567.556,586.82,565.524,576.94,13941.670999743,0
+SRS.US,D,20121002,000000,575.344,576.94,568.268,568.268,5225.1482343464,0
+SRS.US,D,20121003,000000,566.636,569.356,556.848,564.5,4314.1111226712,0
+SRS.US,D,20121004,000000,562.476,570.496,558.42,568.04,5073.7759142527,0
+SRS.US,D,20121005,000000,563.352,568.268,559.964,565.184,8401.5141640909,0
+SRS.US,D,20121008,000000,569.58,572.096,566.868,566.868,5091.6462575971,0
+SRS.US,D,20121009,000000,568.728,574.488,562.696,574.312,1841.3461622512,0
+SRS.US,D,20121010,000000,573.628,576.252,568.896,571.176,4110.1789692116,0
+SRS.US,D,20121011,000000,568.04,572.488,564.956,571.864,2478.3713426457,0
+SRS.US,D,20121012,000000,573.172,577.4,566.416,576.484,2700.1738394497,0
+SRS.US,D,20121015,000000,575.108,584.596,567.78,568.04,10535.793797635,0
+SRS.US,D,20121016,000000,565.984,565.984,561.104,562.244,9661.8989682046,0
+SRS.US,D,20121017,000000,565.752,569.58,559.964,562.016,3125.5580908242,0
+SRS.US,D,20121018,000000,562.016,562.244,549.46,549.46,4807.8231574213,0
+SRS.US,D,20121019,000000,550.12,561.104,547.236,560.184,5823.2791380501,0
+SRS.US,D,20121022,000000,562.244,570.728,560.184,564.272,4199.8810848227,0
+SRS.US,D,20121023,000000,573.172,583.732,571.176,576.028,9774.7274104967,0
+SRS.US,D,20121024,000000,572.716,579.852,569.356,574.888,4172.1995725833,0
+SRS.US,D,20121025,000000,569.124,590.188,565.984,579.68,7932.3300515782,0
+SRS.US,D,20121026,000000,580.768,594.348,579.68,587.044,6463.4579084465,0
+SRS.US,D,20121031,000000,584.596,585.22,572.948,573.172,8968.4595666642,0
+SRS.US,D,20121101,000000,573.86,577.4,566.636,572.488,6253.9193727612,0
+SRS.US,D,20121102,000000,564.728,566.184,557.508,565.412,12592.635276686,0
+SRS.US,D,20121105,000000,565.524,581.46,565.524,572.32,6796.6872519861,0
+SRS.US,D,20121106,000000,570.728,577.4,568.5,571.64,11676.692580563,0
+SRS.US,D,20121107,000000,577.628,583.044,571.864,577.4,13059.366596975,0
+SRS.US,D,20121108,000000,577.168,588.42,575.8,588.42,8676.2268931499,0
+SRS.US,D,20121109,000000,592.352,596.58,583.044,591.264,6473.2690773414,0
+SRS.US,D,20121112,000000,588.42,596.58,588.42,592.76,4217.401029278,0
+SRS.US,D,20121113,000000,599.028,601.084,591.04,596.58,4084.5998503069,0
+SRS.US,D,20121114,000000,595.268,624.716,595.268,621.464,13506.125180585,0
+SRS.US,D,20121115,000000,621.232,632.824,613.36,625.628,12647.998301165,0
+SRS.US,D,20121116,000000,623.572,628.372,610.276,611.36,14342.176929991,0
+SRS.US,D,20121119,000000,598.804,604.396,594.124,599.94,23937.850508155,0
+SRS.US,D,20121120,000000,597.716,603.708,592.352,592.58,3977.3777902405,0
+SRS.US,D,20121121,000000,591.264,598.572,589.956,592.976,1401.9459553125,0
+SRS.US,D,20121123,000000,588.42,591.896,583.28,583.732,4221.2554170581,0
+SRS.US,D,20121126,000000,582.364,589.956,575.108,580.996,3106.6365508124,0
+SRS.US,D,20121127,000000,591.724,597.032,578.54,587.276,15172.271898283,0
+SRS.US,D,20121128,000000,593.212,600.4,587.724,588.872,4954.9906908458,0
+SRS.US,D,20121129,000000,582.824,590.82,581.676,583.044,4350.5526071382,0
+SRS.US,D,20121130,000000,578.768,581.22,574.092,577.168,3991.7441446938,0
+SRS.US,D,20121203,000000,573.172,577.628,568.268,574.092,7602.6046969296,0
+SRS.US,D,20121204,000000,575.8,576.94,567.556,575.344,6948.7603698581,0
+SRS.US,D,20121205,000000,572.096,583.96,572.096,578.54,6999.2178098893,0
+SRS.US,D,20121206,000000,576.716,578.312,568.04,568.5,5788.2392491395,0
+SRS.US,D,20121207,000000,566.636,568.04,563.352,564.044,3888.7268712967,0
+SRS.US,D,20121210,000000,562.696,564.956,558.42,562.244,3800.7767501311,0
+SRS.US,D,20121211,000000,559.3,563.124,556.628,561.332,4612.3005773003,0
+SRS.US,D,20121212,000000,557.964,567.556,557.508,561.792,6718.5482997155,0
+SRS.US,D,20121213,000000,562.924,574.092,562.924,570.496,8074.5920005551,0
+SRS.US,D,20121214,000000,569.808,574.312,569.808,570.952,6176.4812182688,0
+SRS.US,D,20121217,000000,569.356,571.412,563.808,564.272,4893.6708852523,0
+SRS.US,D,20121218,000000,562.696,563.352,552.136,552.368,6687.3627985851,0
+SRS.US,D,20121219,000000,549,555.052,547.892,555.052,3669.0267678273,0
+SRS.US,D,20121220,000000,554.824,555.052,540.524,540.728,6518.4705340361,0
+SRS.US,D,20121221,000000,544.324,557.508,540.524,544.096,3834.4150434853,0
+SRS.US,D,20121224,000000,547.46,547.46,538.504,540.3,2076.4638168413,0
+SRS.US,D,20121226,000000,541.188,550.348,541.188,547.892,6879.7317887042,0
+SRS.US,D,20121227,000000,543.408,556.848,540.524,540.524,5712.2026902035,0
+SRS.US,D,20121228,000000,545.204,553.024,544.552,552.368,4384.1909004924,0
+SRS.US,D,20121231,000000,553.488,556.628,541.188,542.32,8846.8711521444,0
+SRS.US,D,20130102,000000,529.344,532.02,505.652,526,4156.0812236845,0
+SRS.US,D,20130103,000000,523.968,528.224,520.836,528.224,3273.7768209159,0
+SRS.US,D,20130104,000000,525.084,525.084,518.836,519.952,3112.5933319272,0
+SRS.US,D,20130107,000000,520.412,522.172,517.04,517.728,2736.6153239167,0
+SRS.US,D,20130108,000000,518.184,521.748,517.04,519.3,2207.5130013668,0
+SRS.US,D,20130109,000000,516.844,517.956,513.928,514.808,3361.0261443033,0
+SRS.US,D,20130110,000000,511.244,516.612,509.676,512.792,2231.340125826,0
+SRS.US,D,20130111,000000,512.132,515.932,510.332,512.132,2269.1832058495,0
+SRS.US,D,20130114,000000,511.244,512.588,510.332,510.564,803.81505160881,0
+SRS.US,D,20130115,000000,514.16,515.24,505.42,506.764,3489.9729354942,0
+SRS.US,D,20130116,000000,509.448,511.016,507.22,508.336,7059.1360199264,0
+SRS.US,D,20130117,000000,506.764,506.764,502.084,504.08,4623.1629428625,0
+SRS.US,D,20130118,000000,502.512,505.188,498.716,499.604,1509.1680153789,0
+SRS.US,D,20130122,000000,498.952,501.856,494.004,494.24,3994.1969369176,0
+SRS.US,D,20130123,000000,494.004,495.804,492.7,493.808,1856.4133144828,0
+SRS.US,D,20130124,000000,491.552,494.92,489.556,491.552,1969.2417567749,0
+SRS.US,D,20130125,000000,488.44,492.928,486.876,487.988,17004.507689418,0
+SRS.US,D,20130128,000000,485.764,490.896,485.308,487.332,3312.3206987176,0
+SRS.US,D,20130129,000000,488.872,488.872,485.08,485.08,5118.9773709473,0
+SRS.US,D,20130130,000000,485.308,495.576,485.308,493.352,8311.8120484798,0
+SRS.US,D,20130131,000000,496.032,500.288,495.148,499.376,5433.2851744753,0
+SRS.US,D,20130201,000000,495.804,497.144,491.552,494.24,8049.0128816504,0
+SRS.US,D,20130204,000000,498.492,498.952,492.7,494.464,7234.3354644793,0
+SRS.US,D,20130205,000000,492.928,497.604,492.928,496.26,4547.4767828157,0
+SRS.US,D,20130206,000000,500.288,500.288,494.004,495.576,6205.9147249537,0
+SRS.US,D,20130207,000000,492.928,500.74,492.928,498.492,6525.4785118182,0
+SRS.US,D,20130208,000000,496.492,497.144,489.328,490.216,5816.9719580462,0
+SRS.US,D,20130211,000000,493.152,493.152,487.988,489.328,4052.7135513982,0
+SRS.US,D,20130212,000000,486.416,489.328,482.164,482.852,5018.4128897739,0
+SRS.US,D,20130213,000000,480.168,485.08,479.716,483.308,4652.9468484365,0
+SRS.US,D,20130214,000000,484.644,487.528,484.416,486.644,9689.580480444,0
+SRS.US,D,20130215,000000,485.532,489.328,484.644,484.644,3515.9024532881,0
+SRS.US,D,20130219,000000,485.532,485.532,474.572,478.6,3138.172450832,0
+SRS.US,D,20130220,000000,479.484,486.876,476.144,485.96,3932.5267324349,0
+SRS.US,D,20130221,000000,488.872,497.144,487.528,494.464,9181.8524901296,0
+SRS.US,D,20130222,000000,490.436,490.896,485.764,486.192,5583.2558990126,0
+SRS.US,D,20130225,000000,483.532,502.748,481.736,502.748,9471.6323714202,0
+SRS.US,D,20130226,000000,498.952,501.628,492.928,493.808,4390.8484793854,0
+SRS.US,D,20130227,000000,493.808,495.376,481.504,486.416,5949.7731370173,0
+SRS.US,D,20130228,000000,485.764,487.332,481.504,485.532,3863.4981512811,0
+SRS.US,D,20130301,000000,487.988,492.928,482.628,483.96,4276.2680426478,0
+SRS.US,D,20130304,000000,485.764,485.764,474.572,476.572,3944.4402946645,0
+SRS.US,D,20130305,000000,471.664,475.224,467.64,468.752,4846.367035223,0
+SRS.US,D,20130306,000000,465.416,475.028,464.96,472.116,2148.2955891079,0
+SRS.US,D,20130307,000000,471.664,477.26,469.864,475.688,3470.0001988152,0
+SRS.US,D,20130308,000000,473.46,480.168,471.664,475.912,2856.80214288,0
+SRS.US,D,20130311,000000,473.688,477.712,472.344,472.776,2478.0209437566,0
+SRS.US,D,20130312,000000,472.572,476.372,472.344,475.028,2988.2017262947,0
+SRS.US,D,20130313,000000,474.34,477.912,473.688,475.028,2294.7623247542,0
+SRS.US,D,20130314,000000,473.46,474.572,468.328,468.98,3658.164402265,0
+SRS.US,D,20130315,000000,470.548,473.912,468.752,468.752,2300.0183080908,0
+SRS.US,D,20130318,000000,476.572,476.572,471.664,472.116,4006.8112969254,0
+SRS.US,D,20130319,000000,471.432,482.628,470.776,477.712,3662.0187900452,0
+SRS.US,D,20130320,000000,473.004,476.796,472.572,472.572,1213.0809540844,0
+SRS.US,D,20130321,000000,475.224,475.688,469.44,475.688,1772.3175810974,0
+SRS.US,D,20130322,000000,472.776,473.232,468.328,470.324,14005.443597561,0
+SRS.US,D,20130325,000000,469.864,472.572,464.496,470.776,17005.909284974,0
+SRS.US,D,20130326,000000,469.44,469.44,462.728,462.956,8506.2834319335,0
+SRS.US,D,20130327,000000,466.068,468.328,461.164,461.624,8017.1265827418,0
+SRS.US,D,20130328,000000,460.272,463.388,456.912,458.248,4405.9156316169,0
+SRS.US,D,20130401,000000,458.024,461.388,455.34,455.34,6077.6687315409,0
+SRS.US,D,20130402,000000,451.772,453.768,449.088,452.232,3195.9882675344,0
+SRS.US,D,20130403,000000,451.32,459.588,449.32,456.708,6856.9558609123,0
+SRS.US,D,20130404,000000,454.224,454.912,442.608,443.72,6203.4619327299,0
+SRS.US,D,20130405,000000,451.548,453.336,441.044,441.492,4544.3231928137,0
+SRS.US,D,20130408,000000,440.38,443.068,431.876,432.336,3103.1325619214,0
+SRS.US,D,20130409,000000,429.196,437.012,429.196,432.564,3073.3486563474,0
+SRS.US,D,20130410,000000,430.772,432.564,425.832,426.964,2711.7370027902,0
+SRS.US,D,20130411,000000,426.056,426.964,419.12,422.256,6592.7550985265,0
+SRS.US,D,20130412,000000,423.828,425.4,420.72,421.152,3294.4503553732,0
+SRS.US,D,20130415,000000,423.604,438.58,422.256,438.36,13659.950292902,0
+SRS.US,D,20130416,000000,434.788,437.244,424.292,424.292,8922.5573121913,0
+SRS.US,D,20130417,000000,431.192,440.812,429.196,435.02,13825.688967449,0
+SRS.US,D,20130418,000000,433.68,439.7,433.448,434.788,6168.7724427084,0
+SRS.US,D,20130419,000000,432.336,434.332,423.828,424.52,7718.5867292236,0
+SRS.US,D,20130422,000000,423.828,429.196,422.488,424.292,5266.4953032609,0
+SRS.US,D,20130423,000000,422.256,424.944,417.584,418.896,4040.4495902795,0
+SRS.US,D,20130424,000000,417.124,420.488,416.236,416.9,4379.2853160449,0
+SRS.US,D,20130425,000000,418.012,422.064,414.668,417.124,3283.5879898109,0
+SRS.US,D,20130426,000000,417.78,421.608,415.328,420.264,3592.6398100023,0
+SRS.US,D,20130429,000000,419.804,420.488,414.216,414.904,4169.0459825814,0
+SRS.US,D,20130430,000000,414.216,416.464,406.62,407.052,1965.3873689947,0
+SRS.US,D,20130501,000000,406.392,413.992,406.164,411.992,4008.91369026,0
+SRS.US,D,20130502,000000,408.876,411.304,405.28,408.188,3108.388545258,0
+SRS.US,D,20130503,000000,406.164,409.3,402.824,407.28,2681.602698327,0
+SRS.US,D,20130506,000000,405.28,407.052,403.708,403.708,2199.4538269174,0
+SRS.US,D,20130507,000000,400.376,404.824,399.258,399.458,3575.4702644361,0
+SRS.US,D,20130508,000000,399.915,402.14,396.778,397.462,2269.8840036277,0
+SRS.US,D,20130509,000000,397.89,403.94,397.89,402.596,3721.9370000823,0
+SRS.US,D,20130510,000000,400.572,403.48,400.148,401.72,2206.1114058104,0
+SRS.US,D,20130513,000000,400.376,403.48,399.915,400.376,2540.3919460174,0
+SRS.US,D,20130514,000000,397.462,397.89,394.548,395.663,3446.8738721342,0
+SRS.US,D,20130515,000000,393.213,399.689,387.385,388.95,6579.0895418514,0
+SRS.US,D,20130516,000000,389.188,394.325,387.385,391.637,3914.3059902014,0
+SRS.US,D,20130517,000000,389.188,391.864,386.5,386.5,4762.9720996158,0
+SRS.US,D,20130520,000000,385.158,388.95,384.928,386.5,21626.619435613,0
+SRS.US,D,20130521,000000,384.277,385.158,381.597,383.363,3116.4477197074,0
+SRS.US,D,20130522,000000,380.913,404.824,376.456,401.032,24497.087135168,0
+SRS.US,D,20130523,000000,409.08,419.584,408.876,412.872,13299.389836012,0
+SRS.US,D,20130524,000000,414.444,424.944,414.444,416.464,5846.055065842,0
+SRS.US,D,20130528,000000,409.964,429.424,405.28,424.52,10617.787137685,0
+SRS.US,D,20130529,000000,432.336,452.888,430.772,441.044,25057.024559959,0
+SRS.US,D,20130530,000000,443.264,450.884,435.02,449.748,10932.445340102,0
+SRS.US,D,20130531,000000,453.996,460.732,443.492,457.82,18812.565957204,0
+SRS.US,D,20130603,000000,462.072,468.752,451.772,458.024,12747.511585671,0
+SRS.US,D,20130604,000000,456.48,469.44,455.34,468.752,10109.708748482,0
+SRS.US,D,20130605,000000,471.432,480.596,466.3,477.484,18338.476260244,0
+SRS.US,D,20130606,000000,481.736,483.768,460.5,460.5,26148.166700635,0
+SRS.US,D,20130607,000000,458.48,474.112,456.708,462.072,16322.631451218,0
+SRS.US,D,20130610,000000,457.82,471.888,457.82,469.864,8566.5520408598,0
+SRS.US,D,20130611,000000,478.368,484.644,473.912,483.308,40268.541133822,0
+SRS.US,D,20130612,000000,477.484,499.832,477.484,497.604,13103.166458113,0
+SRS.US,D,20130613,000000,499.604,500.288,465.18,467.868,20234.134250306,0
+SRS.US,D,20130614,000000,470.324,470.548,453.336,465.864,13007.507561387,0
+SRS.US,D,20130617,000000,460.048,470.324,456.02,464.296,5239.5145887997,0
+SRS.US,D,20130618,000000,462.728,468.1,455.136,460.5,6688.0635963633,0
+SRS.US,D,20130619,000000,458.708,491.124,458.48,489.328,18100.205015652,0
+SRS.US,D,20130620,000000,499.376,532.904,498.716,528.224,25644.64349699,0
+SRS.US,D,20130621,000000,521.972,533.136,505.876,513.928,31455.658673921,0
+SRS.US,D,20130624,000000,528.456,542.32,499.176,521.06,27468.820113675,0
+SRS.US,D,20130625,000000,510.132,518.184,496.492,500.944,25821.594935988,0
+SRS.US,D,20130626,000000,492.244,493.576,483.532,487.756,14177.489452112,0
+SRS.US,D,20130627,000000,479.94,480.596,467.868,468.752,15800.186707561,0
+SRS.US,D,20130628,000000,472.776,480.396,467.18,474.34,17703.553473184,0
+SRS.US,D,20130701,000000,469.44,480.168,464.496,477.912,12810.933784599,0
+SRS.US,D,20130702,000000,475.688,476.144,464.496,466.528,10504.608296504,0
+SRS.US,D,20130703,000000,466.752,483.08,466.752,472.344,10154.559806287,0
+SRS.US,D,20130705,000000,473.688,498.264,473.004,478.828,17296.389964043,0
+SRS.US,D,20130708,000000,473.688,477.484,468.752,471.888,12553.040202217,0
+SRS.US,D,20130709,000000,469.44,474.572,460.932,465.644,10769.860255557,0
+SRS.US,D,20130710,000000,464.96,470.324,460.932,464.496,15414.397530655,0
+SRS.US,D,20130711,000000,452,452,438.132,438.58,30224.006578714,0
+SRS.US,D,20130712,000000,435.448,447.316,435.448,444.176,7795.6744848269,0
+SRS.US,D,20130715,000000,441.272,446.176,439.7,441.728,7403.5781279174,0
+SRS.US,D,20130716,000000,441.272,444.612,438.36,442.384,11578.230492725,0
+SRS.US,D,20130717,000000,441.492,443.72,437.012,438.36,11911.459836264,0
+SRS.US,D,20130718,000000,437.012,437.472,431.424,431.876,13362.812034941,0
+SRS.US,D,20130719,000000,433.908,436.36,430.968,432.996,5948.3715414609,0
+SRS.US,D,20130722,000000,432.108,435.02,429.652,430.968,5393.6901000063,0
+SRS.US,D,20130723,000000,428.968,434.332,428.512,431.424,4608.095790631,0
+SRS.US,D,20130724,000000,430.308,453.568,429.884,447.976,11530.926642695,0
+SRS.US,D,20130725,000000,452,454.456,447.088,448.2,6818.7623819998,0
+SRS.US,D,20130726,000000,451.32,453.996,445.748,447.316,4084.950249196,0
+SRS.US,D,20130729,000000,447.548,454.684,445.064,452.888,5767.5657146822,0
+SRS.US,D,20130730,000000,447.748,456.48,443.948,453.768,6108.1534348931,0
+SRS.US,D,20130731,000000,456.48,474.572,452.428,467.18,12426.195804361,0
+SRS.US,D,20130801,000000,463.184,472.116,461.848,471.432,7380.8022001256,0
+SRS.US,D,20130802,000000,467.64,476.372,464.728,476.372,6299.821627234,0
+SRS.US,D,20130805,000000,476.372,479.052,472.116,476.572,2923.3779318101,0
+SRS.US,D,20130806,000000,476.144,482.164,473.232,479.716,4344.9462249125,0
+SRS.US,D,20130807,000000,482.852,487.756,481.736,483.96,4312.3591282257,0
+SRS.US,D,20130808,000000,482.164,487.332,477.912,482.628,4622.4621450843,0
+SRS.US,D,20130809,000000,483.532,483.532,468.552,473.912,13442.702981657,0
+SRS.US,D,20130812,000000,477.484,483.96,476.572,481.052,8937.974863312,0
+SRS.US,D,20130813,000000,482.852,497.144,482.852,495.376,14660.689520189,0
+SRS.US,D,20130814,000000,494.004,497.828,491.352,496.032,7155.4957144305,0
+SRS.US,D,20130815,000000,507.452,518.836,506.764,515.04,10990.611555694,0
+SRS.US,D,20130816,000000,516.612,539.412,516.16,538.504,13126.993582572,0
+SRS.US,D,20130819,000000,542.096,554.368,538.504,554.368,17930.261554435,0
+SRS.US,D,20130820,000000,548.804,550.348,522.408,527.112,24267.225463915,0
+SRS.US,D,20130821,000000,534.708,541.408,513.928,528.912,18519.632485911,0
+SRS.US,D,20130822,000000,528.456,535.588,523.968,524.424,19330.805914191,0
+SRS.US,D,20130823,000000,523.74,526.656,511.672,511.9,12730.692438994,0
+SRS.US,D,20130826,000000,508.792,517.04,508.792,515.04,5819.775149159,0
+SRS.US,D,20130827,000000,524.656,524.656,514.588,518.608,9237.9163123866,0
+SRS.US,D,20130828,000000,523.968,526.2,518.836,523.52,4588.123053952,0
+SRS.US,D,20130829,000000,529.572,531.364,521.292,521.748,3527.1152177395,0
+SRS.US,D,20130830,000000,520.18,530.68,515.472,529.112,8239.2794784349,0
+SRS.US,D,20130903,000000,521.748,546.776,520.18,537.616,8398.0101751998,0
+SRS.US,D,20130904,000000,536.732,539.184,525.768,530.224,5103.5598198267,0
+SRS.US,D,20130905,000000,531.796,540.524,530.224,540.072,5697.8363357502,0
+SRS.US,D,20130906,000000,526.656,526.656,512.588,520.412,9606.886342615,0
+SRS.US,D,20130909,000000,515.24,519.524,499.832,500.056,6624.290998546,0
+SRS.US,D,20130910,000000,498.06,506.54,495.804,500.288,11375.699934821,0
+SRS.US,D,20130911,000000,500.056,501.176,493.808,494.004,3899.589236859,0
+SRS.US,D,20130912,000000,489.328,501.176,487.988,500.056,3064.9390830088,0
+SRS.US,D,20130913,000000,497.604,501.176,494.688,497.144,4351.6038038055,0
+SRS.US,D,20130916,000000,480.596,489.98,473.912,487.332,5732.5258257717,0
+SRS.US,D,20130917,000000,484.416,489.556,480.82,488.872,4705.8570806915,0
+SRS.US,D,20130918,000000,489.1,498.716,454.224,454.456,17480.349380823,0
+SRS.US,D,20130919,000000,453.568,458.708,446.864,458.248,6153.7052904769,0
+SRS.US,D,20130920,000000,458.248,475.224,457.36,473.688,7127.1134044129,0
+SRS.US,D,20130923,000000,475.912,480.82,469.44,480.168,6673.3468430209,0
+SRS.US,D,20130924,000000,480.82,486.644,478.368,485.308,7044.419266584,0
+SRS.US,D,20130925,000000,485.308,487.988,477.26,482.164,4265.7560759746,0
+SRS.US,D,20130926,000000,480.82,482.628,476.144,477.26,2721.197772796,0
+SRS.US,D,20130927,000000,479.052,485.308,476.572,480.168,3666.5739756036,0
+SRS.US,D,20130930,000000,485.764,492.928,479.716,490.436,7519.2097613224,0
+SRS.US,D,20131001,000000,491.352,491.352,467.868,475.912,7949.8499960335,0
+SRS.US,D,20131002,000000,480.596,483.768,474.34,474.796,8691.2940453814,0
+SRS.US,D,20131003,000000,477.712,494.004,477.26,489.1,12065.635347471,0
+SRS.US,D,20131004,000000,489.788,497.828,485.532,492.7,6682.8076130267,0
+SRS.US,D,20131007,000000,498.492,499.604,485.308,488.44,6184.8907916073,0
+SRS.US,D,20131008,000000,490.216,500.288,486.416,500.056,6665.2876685714,0
+SRS.US,D,20131009,000000,500.288,501.4,492.012,500.288,4855.1270074506,0
+SRS.US,D,20131010,000000,494.464,494.464,475.688,476.572,14288.565899958,0
+SRS.US,D,20131011,000000,477.484,479.284,466.528,467.18,4187.617123704,0
+SRS.US,D,20131014,000000,473.232,474.796,465.416,466.068,5266.4953032609,0
+SRS.US,D,20131015,000000,467.18,471.888,464.296,470.324,5469.0258611641,0
+SRS.US,D,20131016,000000,464.96,466.3,451.772,452.656,4574.4574972768,0
+SRS.US,D,20131017,000000,454.456,456.912,435.904,437.932,7091.022318835,0
+SRS.US,D,20131018,000000,434.332,443.068,433.448,439.468,9337.7799957817,0
+SRS.US,D,20131021,000000,437.932,447.748,437.932,444.612,3813.741509028,0
+SRS.US,D,20131022,000000,439.468,443.492,431.192,434.788,8725.9835354029,0
+SRS.US,D,20131023,000000,436.58,439.928,433.68,433.68,5207.277891002,0
+SRS.US,D,20131024,000000,431.652,437.7,431.652,433.448,3012.0288507539,0
+SRS.US,D,20131025,000000,431.424,433.22,424.712,425.168,3228.2249653322,0
+SRS.US,D,20131028,000000,427.428,437.244,426.964,430.084,6048.9360226342,0
+SRS.US,D,20131029,000000,434.788,441.728,433.908,437.932,5487.2466033976,0
+SRS.US,D,20131030,000000,440.38,448.436,439.928,445.52,6955.7683476402,0
+SRS.US,D,20131031,000000,443.264,455.136,442.384,450.884,8986.6803088977,0
+SRS.US,D,20131101,000000,450.884,455.136,443.72,445.748,8131.0062217012,0
+SRS.US,D,20131104,000000,442.608,450.884,441.044,444.176,4119.6397392174,0
+SRS.US,D,20131105,000000,451.32,459.136,447.316,453.112,9676.9661204362,0
+SRS.US,D,20131106,000000,453.568,458.936,450.428,458.248,4388.3956871616,0
+SRS.US,D,20131107,000000,457.132,470.548,457.132,468.752,6790.7304708713,0
+SRS.US,D,20131108,000000,477.912,493.152,474.796,480.82,30481.900161096,0
+SRS.US,D,20131111,000000,481.052,482.852,475.912,481.28,8097.7183272361,0
+SRS.US,D,20131112,000000,483.96,492.244,483.08,486.192,11951.755708511,0
+SRS.US,D,20131113,000000,489.328,490.216,478.6,478.6,8282.728940684,0
+SRS.US,D,20131114,000000,475.028,476.796,464.728,471.004,23040.829352044,0
+SRS.US,D,20131115,000000,467.18,472.572,466.3,467.868,7012.8833665644,0
+SRS.US,D,20131118,000000,465.18,475.028,465.18,474.112,3937.7827157715,0
+SRS.US,D,20131119,000000,475.688,484.416,475.224,481.504,14014.203569788,0
+SRS.US,D,20131120,000000,481.504,494.24,471.888,490.668,9787.6921693936,0
+SRS.US,D,20131121,000000,490.216,493.152,483.308,484.876,5982.3602337041,0
+SRS.US,D,20131122,000000,483.96,492.928,483.532,488.212,3936.7315191042,0
+SRS.US,D,20131125,000000,489.328,492.7,485.96,491.552,2764.6472350451,0
+SRS.US,D,20131126,000000,490.216,495.576,489.98,494.464,4235.6217715115,0
+SRS.US,D,20131127,000000,491.784,495.148,483.532,484.416,5805.7591935948,0
+SRS.US,D,20131129,000000,485.08,494.688,484.416,493.576,4426.9395649633,0
+SRS.US,D,20131202,000000,494.464,501.856,490.436,498.952,6514.2657473668,0
+SRS.US,D,20131203,000000,500.944,503.628,497.38,500.056,4673.9707817829,0
+SRS.US,D,20131204,000000,508.996,510.132,492.464,497.604,10171.729351854,0
+SRS.US,D,20131205,000000,498.264,505.188,494.688,496.032,3135.01886083,0
+SRS.US,D,20131206,000000,487.332,493.808,486.644,487.988,7755.3786125797,0
+SRS.US,D,20131209,000000,487.1,491.124,481.504,482.164,5730.0730335479,0
+SRS.US,D,20131210,000000,481.28,483.308,477.912,482.628,3332.9942331748,0
+SRS.US,D,20131211,000000,481.28,504.312,481.28,502.748,9654.5405915334,0
+SRS.US,D,20131212,000000,505.188,511.672,502.748,509.676,5200.2699132199,0
+SRS.US,D,20131213,000000,506.076,507.452,494.464,505.188,3337.5494187332,0
+SRS.US,D,20131216,000000,499.832,507.648,499.832,503.86,8461.7827730171,0
+SRS.US,D,20131217,000000,502.972,506.076,496.716,498.716,5099.3550331574,0
+SRS.US,D,20131218,000000,494.464,509.216,479.484,481.28,9010.857832246,0
+SRS.US,D,20131219,000000,483.532,497.38,483.532,493.152,11269.178672533,0
+SRS.US,D,20131220,000000,492.928,492.928,485.764,485.764,4735.6409862655,0
+SRS.US,D,20131223,000000,480.168,484.416,478.14,483.08,3042.5135541061,0
+SRS.US,D,20131224,000000,482.392,485.308,480.82,482.164,2017.5968034715,0
+SRS.US,D,20131226,000000,482.392,483.532,475.688,480.596,10245.663517455,0
+SRS.US,D,20131227,000000,479.94,487.1,479.94,481.052,4332.6822637938,0
+SRS.US,D,20131230,000000,481.052,481.28,477.484,478.6,2037.2191412614,0
+SRS.US,D,20131231,000000,478.828,483.08,475.688,482.628,4554.8351594869,0
+SRS.US,D,20140102,000000,483.08,489.328,479.94,483.308,5334.8230866365,0
+SRS.US,D,20140103,000000,484.192,484.192,474.112,477.484,4274.1656493131,0
+SRS.US,D,20140106,000000,476.572,478.14,470.324,473.912,3872.9589212869,0
+SRS.US,D,20140107,000000,470.096,475.912,466.528,470.776,4039.7487925013,0
+SRS.US,D,20140108,000000,473.688,478.6,469.208,472.776,6716.79630527,0
+SRS.US,D,20140109,000000,469.664,479.716,469.44,472.344,4358.2613826985,0
+SRS.US,D,20140110,000000,464.072,467.412,460.732,460.732,7559.8560324587,0
+SRS.US,D,20140113,000000,464.072,469.664,460.732,466.752,8341.2455551647,0
+SRS.US,D,20140114,000000,466.528,467.18,458.48,460.5,5584.3070956799,0
+SRS.US,D,20140115,000000,460.048,461.388,453.996,456.912,4734.9401884873,0
+SRS.US,D,20140116,000000,456.912,458.48,453.768,454.684,2756.2376617066,0
+SRS.US,D,20140117,000000,455.796,459.816,453.336,458.48,4382.4389060468,0
+SRS.US,D,20140121,000000,454.912,456.248,447.976,450.2,4137.860481451,0
+SRS.US,D,20140122,000000,450.428,450.428,444.176,447.316,6066.1055682004,0
+SRS.US,D,20140123,000000,449.32,452.232,447.976,449.968,3794.1191712381,0
+SRS.US,D,20140124,000000,454.456,463.184,452.656,461.848,8066.8832249948,0
+SRS.US,D,20140127,000000,460.732,471.432,456.48,466.984,7633.0894002818,0
+SRS.US,D,20140128,000000,464.728,466.3,457.132,458.024,4530.3072372495,0
+SRS.US,D,20140129,000000,464.496,466.3,458.936,462.5,3729.6457756426,0
+SRS.US,D,20140130,000000,458.248,459.588,448.436,451.112,5353.04382887,0
+SRS.US,D,20140131,000000,456.912,461.388,443.492,447.548,7038.8128843583,0
+SRS.US,D,20140203,000000,448.436,464.072,447.976,461.164,7371.3414301197,0
+SRS.US,D,20140204,000000,459.816,462.5,450.66,450.66,4526.1024505802,0
+SRS.US,D,20140205,000000,453.112,456.708,450.66,451.548,3191.4330819761,0
+SRS.US,D,20140206,000000,449.32,450.2,444.612,445.064,3548.839948864,0
+SRS.US,D,20140207,000000,442.608,445.064,437.932,438.58,6032.4672748463,0
+SRS.US,D,20140210,000000,439.7,439.7,429.652,430.772,1570.8382198615,0
+SRS.US,D,20140211,000000,431.192,433.22,424.52,427.196,3371.8885098656,0
+SRS.US,D,20140212,000000,425.628,430.968,425.4,427.196,7243.4458355961,0
+SRS.US,D,20140213,000000,430.084,431.652,419.804,423.828,2252.3640591724,0
+SRS.US,D,20140214,000000,424.06,424.292,419.12,420.028,1738.6792877432,0
+SRS.US,D,20140218,000000,418.896,423.828,415.548,415.548,4014.5200724857,0
+SRS.US,D,20140219,000000,418.012,418.012,408.648,415.784,2934.5906962615,0
+SRS.US,D,20140220,000000,415.784,420.72,411.108,417.124,3950.0466768902,0
+SRS.US,D,20140221,000000,417.356,421.38,413.1,416.236,3715.9802189675,0
+SRS.US,D,20140224,000000,415.328,415.328,407.504,414.444,3596.4941977824,0
+SRS.US,D,20140225,000000,414.216,416.236,410.416,414.216,5264.3929099262,0
+SRS.US,D,20140226,000000,413.784,414.216,408.648,411.532,3032.0015874329,0
+SRS.US,D,20140227,000000,412.444,416.012,408.42,412.216,3987.5393580245,0
+SRS.US,D,20140228,000000,412.444,413.1,403.28,406.392,3299.7063387098,0
+SRS.US,D,20140303,000000,411.764,412.872,405.936,405.936,5966.9426825835,0
+SRS.US,D,20140304,000000,401.916,402.824,395.894,396.09,4109.1277725443,0
+SRS.US,D,20140305,000000,395.436,403.28,395.436,397.462,1102.0045062379,0
+SRS.US,D,20140306,000000,398.12,403.28,397.89,401.72,4468.6370327669,0
+SRS.US,D,20140307,000000,405.708,413.556,403.94,409.964,5710.450695758,0
+SRS.US,D,20140310,000000,411.532,416.664,409.964,413.1,6067.857562646,0
+SRS.US,D,20140311,000000,413.556,413.556,407.504,409.08,4112.2813625462,0
+SRS.US,D,20140312,000000,410.416,410.416,406.164,407.736,1342.7285430536,0
+SRS.US,D,20140313,000000,404.824,411.304,404.824,409.964,4104.2221880968,0
+SRS.US,D,20140314,000000,411.304,412.444,405.508,409.5,2563.1678738093,0
+SRS.US,D,20140317,000000,406.852,409.3,402.14,408.42,5430.1315844733,0
+SRS.US,D,20140318,000000,405.508,409.5,403.48,404.824,2410.04355927,0
+SRS.US,D,20140319,000000,403.94,421.152,400.376,418.696,5411.9108422398,0
+SRS.US,D,20140320,000000,420.72,426.516,417.124,417.356,4207.2394614939,0
+SRS.US,D,20140321,000000,414.444,415.784,408.188,410.192,3331.9430365075,0
+SRS.US,D,20140324,000000,408.876,419.804,408.188,414.904,2359.5861192388,0
+SRS.US,D,20140325,000000,412.444,414.904,408.188,409.728,2721.5481716851,0
+SRS.US,D,20140326,000000,409.5,418.468,408.648,418.468,4334.7846571284,0
+SRS.US,D,20140327,000000,421.38,421.38,413.784,414.444,2799.6871239557,0
+SRS.US,D,20140328,000000,411.992,411.992,406.164,408.648,3109.4397419253,0
+SRS.US,D,20140331,000000,405.936,410.872,400.804,402.824,7934.0820460237,0
+SRS.US,D,20140401,000000,403.48,407.968,399.031,399.458,7401.4757345828,0
+SRS.US,D,20140402,000000,400.572,401.916,398.12,399.031,3855.7893757207,0
+SRS.US,D,20140403,000000,398.347,403.48,398.347,401.484,4305.7015493327,0
+SRS.US,D,20140404,000000,397.235,400.804,393.663,398.12,5650.1820868318,0
+SRS.US,D,20140407,000000,398.804,400.376,392.321,397.005,3698.8106734013,0
+SRS.US,D,20140408,000000,397.005,399.258,392.548,393.213,6342.5702917049,0
+SRS.US,D,20140409,000000,391.637,397.89,391.41,393.894,2419.5043292759,0
+SRS.US,D,20140410,000000,393.663,402.368,390.072,400.572,4421.3331827376,0
+SRS.US,D,20140411,000000,403.28,406.62,399.031,405.708,3389.4084543209,0
+SRS.US,D,20140414,000000,403.28,406.852,400.148,401.484,1487.7936831434,0
+SRS.US,D,20140415,000000,401.256,401.72,393.444,393.894,3212.8074142115,0
+SRS.US,D,20140416,000000,391.18,392.976,388.072,388.504,2547.0495249104,0
+SRS.US,D,20140417,000000,389.838,394.975,389.838,391.41,3596.8445966715,0
+SRS.US,D,20140421,000000,390.983,392.094,387.615,387.846,2235.8953113844,0
+SRS.US,D,20140422,000000,389.188,391.18,384.478,384.928,6277.7464972204,0
+SRS.US,D,20140423,000000,386.281,389.838,385.612,387.615,7506.9458002037,0
+SRS.US,D,20140424,000000,386.73,388.072,384.05,385.385,3063.5374874524,0
+SRS.US,D,20140425,000000,386.281,389.638,385.158,387.846,4269.6104637547,0
+SRS.US,D,20140428,000000,386.281,389.638,382.478,383.14,9652.7885970879,0
+SRS.US,D,20140429,000000,383.14,384.708,380.226,382.932,5472.179451166,0
+SRS.US,D,20140430,000000,384.05,384.277,379.114,379.334,1748.1400577491,0
+SRS.US,D,20140501,000000,380.025,383.824,373.546,373.772,5308.1927710645,0
+SRS.US,D,20140502,000000,376.456,377.11,371.062,374.2,3156.0427941764,0
+SRS.US,D,20140505,000000,377.568,378.687,371.062,371.062,2944.7522640455,0
+SRS.US,D,20140506,000000,374.2,376.23,371.974,374.2,6593.8062951938,0
+SRS.US,D,20140507,000000,372.631,372.631,365.04,365.498,4826.3942985439,0
+SRS.US,D,20140508,000000,365.93,367.498,361.476,365.04,3153.5900019526,0
+SRS.US,D,20140509,000000,365.697,368.378,362.817,364.583,2589.0973916031,0
+SRS.US,D,20140512,000000,363.473,364.384,361.906,363.047,2626.2396738483,0
+SRS.US,D,20140513,000000,361.019,367.725,357.874,366.842,5781.2312713574,0
+SRS.US,D,20140514,000000,365.697,369.065,363.473,365.93,3478.4097721537,0
+SRS.US,D,20140515,000000,365.93,372.401,365.93,366.842,5666.3004357307,0
+SRS.US,D,20140516,000000,367.04,369.065,361.246,361.476,5388.0837177806,0
+SRS.US,D,20140519,000000,363.047,366.384,362.129,363.246,1083.4333651153,0
+SRS.US,D,20140520,000000,363.246,367.948,362.129,365.697,4100.0174014275,0
+SRS.US,D,20140521,000000,364.583,370.402,363.7,369.288,1524.9359653886,0
+SRS.US,D,20140522,000000,370.402,370.402,366.611,369.721,1860.2677022629,0
+SRS.US,D,20140523,000000,366.158,368.831,364.157,364.583,3230.6777575559,0
+SRS.US,D,20140527,000000,363.473,363.473,359.222,359.222,1936.654660088,0
+SRS.US,D,20140528,000000,361.246,366.611,361.246,362.817,1843.0981566968,0
+SRS.US,D,20140529,000000,362.129,363.7,361.019,361.669,2486.080118206,0
+SRS.US,D,20140530,000000,362.129,362.59,357.218,358.108,3721.5866011932,0
+SRS.US,D,20140602,000000,357.874,359.222,355.197,356.335,2859.9557328819,0
+SRS.US,D,20140603,000000,359.222,359.449,357.218,357.874,1244.9672529931,0
+SRS.US,D,20140604,000000,357.874,360.136,355.197,356.765,2942.2994718218,0
+SRS.US,D,20140605,000000,355.42,357.218,344.919,345.148,4957.0930841804,0
+SRS.US,D,20140606,000000,342.696,348.29,342.696,347.176,2829.8214284188,0
+SRS.US,D,20140609,000000,349.403,354.768,345.148,354.08,4941.6755330598,0
+SRS.US,D,20140610,000000,355.651,360.339,353.853,359.02,2182.6346802403,0
+SRS.US,D,20140611,000000,360.136,363.93,358.789,361.019,2074.3614235066,0
+SRS.US,D,20140612,000000,360.789,367.268,360.789,362.59,2466.4577804161,0
+SRS.US,D,20140613,000000,362.36,367.498,360.339,360.789,2128.3228524289,0
+SRS.US,D,20140616,000000,362.817,365.697,359.906,364.583,2111.8541046409,0
+SRS.US,D,20140617,000000,365.271,367.268,362.817,363.047,2787.7735617261,0
+SRS.US,D,20140618,000000,363.473,366.611,357.679,359.222,6170.524437154,0
+SRS.US,D,20140619,000000,359.02,359.02,353.853,353.853,2209.2649958124,0
+SRS.US,D,20140620,000000,356.108,357.448,351.4,351.4,2908.6611784676,0
+SRS.US,D,20140623,000000,351.86,353.194,348.718,352.51,1686.8202521555,0
+SRS.US,D,20140624,000000,352.74,354.538,350.286,352.08,2705.7802216754,0
+SRS.US,D,20140625,000000,352.97,354.538,351.4,352.307,1546.6606965132,0
+SRS.US,D,20140626,000000,352.307,355.197,352.307,354.08,1124.7804340298,0
+SRS.US,D,20140627,000000,354.963,354.963,348.488,348.718,2323.1446347718,0
+SRS.US,D,20140630,000000,348.29,353.623,348.29,349.403,1646.8747787975,0
+SRS.US,D,20140701,000000,349.176,350.97,345.6,347.176,3666.2235767145,0
+SRS.US,D,20140702,000000,348.488,351.86,346.491,348.718,734.08567267675,0
+SRS.US,D,20140703,000000,350.743,354.538,350.743,352.08,1300.6806763609,0
+SRS.US,D,20140707,000000,353.194,353.194,349.403,350.743,608.99326926596,0
+SRS.US,D,20140708,000000,351.169,351.169,346.72,348.488,8249.441046219,0
+SRS.US,D,20140709,000000,348.944,351.86,346.72,346.95,8179.0108695087,0
+SRS.US,D,20140710,000000,349.605,349.605,343.121,344.693,3570.2142810995,0
+SRS.US,D,20140711,000000,344.693,346.72,344.035,344.919,3015.883238534,0
+SRS.US,D,20140714,000000,343.58,344.919,341.126,341.126,1079.9293762242,0
+SRS.US,D,20140715,000000,341.353,344.464,339.784,341.126,1210.2777629716,0
+SRS.US,D,20140716,000000,340.894,342.696,338.67,339.099,2047.3807090455,0
+SRS.US,D,20140717,000000,339.558,343.809,339.558,343.121,943.97460725115,0
+SRS.US,D,20140718,000000,342.466,342.466,335.986,336.87,2192.4458491353,0
+SRS.US,D,20140721,000000,337.986,340.212,337.102,338.904,1469.923339799,0
+SRS.US,D,20140722,000000,336.414,336.87,334.845,335.302,970.9553217123,0
+SRS.US,D,20140723,000000,334.189,336.645,334.189,334.617,1797.546301113,0
+SRS.US,D,20140724,000000,332.852,337.33,332.852,335.761,960.09295615002,0
+SRS.US,D,20140725,000000,336.414,340.014,336.414,339.784,1951.0210145414,0
+SRS.US,D,20140728,000000,338.67,339.325,333.96,335.533,1399.1427641996,0
+SRS.US,D,20140729,000000,335.302,338.904,335.302,338.67,915.59229723358,0
+SRS.US,D,20140730,000000,335.302,342.466,335.076,339.325,5840.0982847272,0
+SRS.US,D,20140731,000000,343.58,349.403,340.442,349.403,8869.9974788254,0
+SRS.US,D,20140801,000000,350.743,350.743,344.238,350.516,6794.2344597624,0
+SRS.US,D,20140804,000000,352.307,352.51,344.919,346.265,4981.9714053069,0
+SRS.US,D,20140805,000000,347.176,353.853,347.176,351.4,4237.0233670679,0
+SRS.US,D,20140806,000000,356.335,356.995,348.06,350.97,3314.4230920522,0
+SRS.US,D,20140807,000000,348.944,350.97,346.72,349.176,3953.2002668922,0
+SRS.US,D,20140808,000000,346.265,350.059,344.238,344.238,1915.9811256308,0
+SRS.US,D,20140811,000000,343.809,344.035,338.904,341.353,1960.4817845472,0
+SRS.US,D,20140812,000000,341.126,343.58,339.784,342.696,817.13020939484,0
+SRS.US,D,20140813,000000,339.558,339.558,333.96,333.96,1440.8402320032,0
+SRS.US,D,20140814,000000,334.189,335.533,331.736,333.96,1998.3248645706,0
+SRS.US,D,20140815,000000,331.967,335.302,330.399,333.733,2660.2283660916,0
+SRS.US,D,20140818,000000,330.167,331.052,327.711,327.711,2365.8932992427,0
+SRS.US,D,20140819,000000,326.827,327.711,324.802,326.142,1942.9618400919,0
+SRS.US,D,20140820,000000,326.142,328.826,323.232,323.689,901.92674055845,0
+SRS.US,D,20140821,000000,324.142,324.142,321.005,323.918,1673.8554932586,0
+SRS.US,D,20140822,000000,322.348,329.939,322.348,328.826,2130.7756446527,0
+SRS.US,D,20140825,000000,326.142,331.052,325.486,329.055,1506.7152231551,0
+SRS.US,D,20140826,000000,329.514,329.514,326.827,328.826,2876.4244806699,0
+SRS.US,D,20140827,000000,327.055,329.283,326.37,327.711,1438.3874397795,0
+SRS.US,D,20140828,000000,328.171,329.939,326.827,328.367,1936.654660088,0
+SRS.US,D,20140829,000000,328.367,328.367,324.802,324.802,1462.9153620169,0
+SRS.US,D,20140902,000000,326.37,326.602,323.918,325.027,935.56503391261,0
+SRS.US,D,20140903,000000,324.142,325.686,322.773,324.142,1607.9805021067,0
+SRS.US,D,20140904,000000,325.027,327.486,322.117,326.827,5325.3623166307,0
+SRS.US,D,20140905,000000,325.258,325.258,319.005,319.005,3218.4137964372,0
+SRS.US,D,20140908,000000,318.555,321.689,318.32,320.545,1100.6029106815,0
+SRS.US,D,20140909,000000,321.23,324.802,321.005,323.918,1057.5038473214,0
+SRS.US,D,20140910,000000,326.602,333.077,326.602,332.852,4372.2773382628,0
+SRS.US,D,20140911,000000,333.077,334.845,330.849,331.736,657.34831596257,0
+SRS.US,D,20140912,000000,335.533,354.31,335.533,350.97,4576.5598906115,0
+SRS.US,D,20140915,000000,351.169,356.534,348.944,353.853,3168.6571541842,0
+SRS.US,D,20140916,000000,353.424,353.853,346.95,348.718,3307.064715381,0
+SRS.US,D,20140917,000000,346.491,348.944,343.121,348.718,4640.6828873178,0
+SRS.US,D,20140918,000000,350.743,354.963,346.95,354.31,2746.0760939225,0
+SRS.US,D,20140919,000000,352.307,355.197,350.743,352.74,5288.5704332746,0
+SRS.US,D,20140922,000000,354.768,359.906,354.768,359.676,7768.6937703657,0
+SRS.US,D,20140923,000000,361.019,364.384,356.534,364.384,7595.9471180366,0
+SRS.US,D,20140924,000000,364.384,366.384,357.679,364.583,4453.5698805353,0
+SRS.US,D,20140925,000000,363.246,370.175,363.246,367.948,2896.0468184598,0
+SRS.US,D,20140926,000000,369.065,371.062,359.222,359.906,1671.0523021458,0
+SRS.US,D,20140929,000000,364.583,367.498,360.339,360.339,3424.7987421206,0
+SRS.US,D,20140930,000000,361.246,364.583,359.222,364.583,10360.243954193,0
+SRS.US,D,20141001,000000,365.271,366.842,359.676,363.93,3204.397840873,0
+SRS.US,D,20141002,000000,364.384,369.721,360.789,364.814,3146.5820241705,0
+SRS.US,D,20141003,000000,362.59,366.158,358.562,360.559,3920.2627713162,0
+SRS.US,D,20141006,000000,358.332,360.136,355.197,359.02,5266.84570215,0
+SRS.US,D,20141007,000000,361.019,363.93,356.534,363.473,2266.7304136257,0
+SRS.US,D,20141008,000000,362.59,363.473,348.944,349.403,5379.6741444421,0
+SRS.US,D,20141009,000000,350.286,350.97,342.24,350.516,5108.4654042741,0
+SRS.US,D,20141010,000000,351.4,351.4,342.696,351.169,1424.0210853262,0
+SRS.US,D,20141013,000000,348.944,352.51,344.464,352.08,3959.8578457852,0
+SRS.US,D,20141014,000000,348.718,349.176,336.414,341.353,5280.160859936,0
+SRS.US,D,20141015,000000,343.58,352.307,340.014,345.148,14055.901037592,0
+SRS.US,D,20141016,000000,350.286,353.424,342.011,343.354,4030.6384213846,0
+SRS.US,D,20141017,000000,337.554,346.032,337.554,341.126,4940.9747352816,0
+SRS.US,D,20141020,000000,341.781,341.781,330.849,330.849,11301.76576922,0
+SRS.US,D,20141021,000000,331.28,331.508,324.142,324.142,2493.0880959881,0
+SRS.US,D,20141022,000000,324.374,325.486,320.32,325.486,4290.6343971011,0
+SRS.US,D,20141023,000000,321.461,324.142,318.555,320.12,3451.0786588035,0
+SRS.US,D,20141024,000000,319.436,323.918,317.636,319.664,15288.253930577,0
+SRS.US,D,20141027,000000,320.776,320.776,316.524,316.524,2782.5175783895,0
+SRS.US,D,20141028,000000,317.636,318.32,314.525,314.525,5312.0471588446,0
+SRS.US,D,20141029,000000,315.644,323.004,315.185,318.555,3447.5746699124,0
+SRS.US,D,20141030,000000,319.664,320.545,313.186,313.186,2362.3893103516,0
+SRS.US,D,20141031,000000,310.732,312.074,306.908,308.048,5082.5358864803,0
+SRS.US,D,20141103,000000,307.134,307.593,303.338,303.566,4432.8963460781,0
+SRS.US,D,20141104,000000,303.796,308.48,302.91,302.91,1673.1546954804,0
+SRS.US,D,20141105,000000,299.318,306.478,299.318,302.91,2987.8513274056,0
+SRS.US,D,20141106,000000,303.111,306.679,300.425,306.025,4416.7779971792,0
+SRS.US,D,20141107,000000,304.909,308.705,303.796,306.025,1872.5316633816,0
+SRS.US,D,20141110,000000,309.821,310.274,302.228,302.455,6641.1101452231,0
+SRS.US,D,20141111,000000,302.228,306.908,301.341,304.222,1992.0176845667,0
+SRS.US,D,20141112,000000,305.368,308.48,304.222,307.82,2133.9292346546,0
+SRS.US,D,20141113,000000,306.251,306.908,303.338,304.682,3585.6318322201,0
+SRS.US,D,20141114,000000,305.368,310.048,303.994,308.705,2462.6033926359,0
+SRS.US,D,20141117,000000,308.48,308.48,305.566,306.908,1762.1560133133,0
+SRS.US,D,20141118,000000,305.566,306.908,302.682,303.566,1720.1081466206,0
+SRS.US,D,20141119,000000,304.452,307.361,303.111,307.134,2314.7350614332,0
+SRS.US,D,20141120,000000,308.705,310.048,305.566,306.025,1555.77106763,0
+SRS.US,D,20141121,000000,300.883,303.338,300.425,301.111,2746.7768917007,0
+SRS.US,D,20141124,000000,298.632,299.97,297.518,298.859,2895.6964195707,0
+SRS.US,D,20141125,000000,298.632,299.542,296.405,297.318,2570.8766493696,0
+SRS.US,D,20141126,000000,296.405,296.405,292.381,292.838,2400.2323903751,0
+SRS.US,D,20141128,000000,291.269,292.182,286.13,291.498,1914.9299289635,0
+SRS.US,D,20141201,000000,291.954,293.295,289.042,293.295,1883.3940289439,0
+SRS.US,D,20141202,000000,295.065,296.862,290.61,291.041,2228.8873336023,0
+SRS.US,D,20141203,000000,290.839,293.066,290.61,292.182,2234.1433169389,0
+SRS.US,D,20141204,000000,291.726,294.609,290.61,290.61,1213.0809540844,0
+SRS.US,D,20141205,000000,292.182,297.518,292.182,293.95,4193.5739048188,0
+SRS.US,D,20141208,000000,293.722,295.979,287.929,291.498,1676.6586843715,0
+SRS.US,D,20141209,000000,294.406,295.065,288.128,289.27,2509.5568437761,0
+SRS.US,D,20141210,000000,291.954,292.838,288.356,290.839,3529.2176110741,0
+SRS.US,D,20141211,000000,291.269,291.269,287.7,289.926,1625.500446562,0
+SRS.US,D,20141212,000000,290.382,294.609,288.585,294.609,2447.1858415152,0
+SRS.US,D,20141215,000000,291.726,302.91,291.726,302.228,4632.2733139793,0
+SRS.US,D,20141216,000000,301.997,306.908,298.859,304.452,4790.303212966,0
+SRS.US,D,20141217,000000,302.682,303.338,291.041,291.041,2199.4538269174,0
+SRS.US,D,20141218,000000,287.929,290.839,286.13,286.13,4069.5326980753,0
+SRS.US,D,20141219,000000,285.902,287.015,284.362,285.246,2995.5601029659,0
+SRS.US,D,20141222,000000,282.769,286.13,276.296,276.296,3779.0520190066,0
+SRS.US,D,20141223,000000,274.287,278.528,274.287,277.638,4604.2414028508,0
+SRS.US,D,20141224,000000,276.074,280.537,274.732,279.881,3742.9609334287,0
+SRS.US,D,20141226,000000,281.662,281.662,276.958,278.3,767.0231682527,0
+SRS.US,D,20141229,000000,279.424,279.424,273.608,275.846,2857.8533395473,0
+SRS.US,D,20141230,000000,276.074,277.638,273.837,276.074,2122.7164702032,0
+SRS.US,D,20141231,000000,274.955,285.018,272.5,284.561,2065.9518501681,0
+SRS.US,D,20150102,000000,280.537,282.769,276.958,276.958,5828.1847224976,0
+SRS.US,D,20150105,000000,278.974,280.104,274.955,275.628,3401.6724154396,0
+SRS.US,D,20150106,000000,274.732,274.732,269.584,272.05,2875.0228851135,0
+SRS.US,D,20150107,000000,271.153,272.273,263.997,264.67,1995.5216734578,0
+SRS.US,D,20150108,000000,263.552,265.566,260.423,261.554,5937.1587770095,0
+SRS.US,D,20150109,000000,261.554,264.447,259.304,261.325,3806.0327334677,0
+SRS.US,D,20150112,000000,260.423,260.869,258.192,258.42,2478.7217415348,0
+SRS.US,D,20150113,000000,257.746,262.883,255.96,259.966,10315.042497498,0
+SRS.US,D,20150114,000000,262.661,263.111,256.182,256.399,8913.7973399637,0
+SRS.US,D,20150115,000000,256.182,257.969,254.162,255.96,4098.6158058711,0
+SRS.US,D,20150116,000000,256.182,257.746,251.251,251.93,20375.345002616,0
+SRS.US,D,20150120,000000,250.588,256.622,249.247,255.738,7778.8553381498,0
+SRS.US,D,20150121,000000,256.399,257.518,255.28,255.738,4557.6383505998,0
+SRS.US,D,20150122,000000,254.835,254.835,245.897,246.342,13357.906450493,0
+SRS.US,D,20150123,000000,246.787,247.906,244.55,247.016,4308.1543415564,0
+SRS.US,D,20150126,000000,246.787,247.906,242.096,242.096,1766.7111988717,0
+SRS.US,D,20150127,000000,243.654,244.333,241.422,242.769,2009.8880279111,0
+SRS.US,D,20150128,000000,242.54,246.342,239.864,246.119,5439.2419555901,0
+SRS.US,D,20150129,000000,246.119,249.699,244.778,245.44,8241.7322706586,0
+SRS.US,D,20150130,000000,247.238,253.945,246.119,253.945,8820.9416343506,0
+SRS.US,D,20150202,000000,253.043,263.552,253.043,254.607,15277.041166126,0
+SRS.US,D,20150203,000000,256.182,257.746,249.915,249.915,3123.8060963786,0
+SRS.US,D,20150204,000000,251.707,253.945,249.915,251.93,2041.4239279307,0
+SRS.US,D,20150205,000000,251.707,251.707,245.897,246.119,4611.9501784112,0
+SRS.US,D,20150206,000000,247.016,261.096,247.016,259.304,18478.635815886,0
+SRS.US,D,20150209,000000,261.325,261.981,257.073,261.981,17079.142652797,0
+SRS.US,D,20150210,000000,260.646,265.566,258.859,260.195,11841.380058443,0
+SRS.US,D,20150211,000000,258.631,264.447,257.746,260.869,11860.301598455,0
+SRS.US,D,20150212,000000,259.304,261.554,255.058,255.509,16673.380739213,0
+SRS.US,D,20150213,000000,254.607,260.646,254.607,258.192,14875.484039211,0
+SRS.US,D,20150217,000000,259.304,260.195,253.945,259.744,20625.179410548,0
+SRS.US,D,20150218,000000,259.088,262.661,254.607,255.509,23341.121200008,0
+SRS.US,D,20150219,000000,256.399,265.566,256.399,265.12,22660.296158475,0
+SRS.US,D,20150220,000000,263.552,265.12,258.859,259.966,20332.596338145,0
+SRS.US,D,20150223,000000,258.42,259.966,255.738,255.738,21459.479165509,0
+SRS.US,D,20150224,000000,258.42,267.352,258.42,265.788,15093.081749345,0
+SRS.US,D,20150225,000000,266.462,266.462,259.528,264.67,41052.033049863,0
+SRS.US,D,20150226,000000,265.566,269.807,265.12,269.145,19790.529256698,0
+SRS.US,D,20150227,000000,267.57,270.486,264.224,264.898,20516.555754926,0
+SRS.US,D,20150302,000000,263.997,264.447,257.746,262.883,15008.635617071,0
+SRS.US,D,20150303,000000,263.997,267.797,262.883,264.224,14225.844498808,0
+SRS.US,D,20150304,000000,264.447,269.356,263.78,268.694,16297.052332313,0
+SRS.US,D,20150305,000000,266.69,266.912,262.661,266.912,17276.767626253,0
+SRS.US,D,20150306,000000,278.528,283.448,273.837,282.998,35801.305696612,0
+SRS.US,D,20150309,000000,279.424,280.766,277.638,278.3,20739.059049508,0
+SRS.US,D,20150310,000000,280.315,280.988,277.416,280.537,18390.335295831,0
+SRS.US,D,20150311,000000,279.653,281.662,278.072,279.653,14888.098399218,0
+SRS.US,D,20150312,000000,277.187,277.187,270.264,270.708,13675.367844023,0
+SRS.US,D,20150313,000000,270.931,275.401,270.486,272.5,8266.9609906743,0
+SRS.US,D,20150316,000000,268.922,269.807,263.997,266.462,9085.8431945146,0
+SRS.US,D,20150317,000000,266.912,268.922,264.898,267.13,8074.5920005551,0
+SRS.US,D,20150318,000000,266.017,269.356,254.607,256.182,16010.776439913,0
+SRS.US,D,20150319,000000,257.296,258.42,254.162,256.85,7640.7981758421,0
+SRS.US,D,20150320,000000,254.607,255.28,244.333,245.006,14762.655596918,0
+SRS.US,D,20150323,000000,245.44,246.119,242.096,245.669,14404.898331141,0
+SRS.US,D,20150324,000000,246.342,249.47,245.669,249.47,14176.788654333,0
+SRS.US,D,20150325,000000,248.357,258.42,248.357,257.518,17652.395235374,0
+SRS.US,D,20150326,000000,259.966,261.754,257.746,260.423,15782.666763106,0
+SRS.US,D,20150327,000000,259.528,260.646,256.622,258.859,13482.998853904,0
+SRS.US,D,20150330,000000,255.509,257.969,252.153,252.82,19182.23678521,0
+SRS.US,D,20150331,000000,254.384,257.296,251.034,256.622,9243.5226946123,0
+SRS.US,D,20150401,000000,256.182,260.195,253.945,256.399,17379.434500761,0
+SRS.US,D,20150402,000000,256.622,258.42,251.479,252.82,14225.844498808,0
+SRS.US,D,20150406,000000,251.251,251.479,247.016,248.134,17871.744939955,0
+SRS.US,D,20150407,000000,249.915,255.738,247.906,255.509,19281.750069717,0
+SRS.US,D,20150408,000000,255.058,256.399,253.945,254.607,11568.769722719,0
+SRS.US,D,20150409,000000,256.85,264.67,255.738,263.552,15015.643594853,0
+SRS.US,D,20150410,000000,261.325,265.566,258.192,263.997,9564.1376781441,0
+SRS.US,D,20150413,000000,263.997,265.566,261.981,265.343,5162.4268331964,0
+SRS.US,D,20150414,000000,263.552,265.12,261.554,263.997,10038.577773993,0
+SRS.US,D,20150415,000000,263.552,267.352,262.432,267.13,9404.0053858227,0
+SRS.US,D,20150416,000000,268.243,270.035,263.552,265.12,13485.451646128,0
+SRS.US,D,20150417,000000,267.797,271.153,264.898,267.797,14440.63901783,0
+SRS.US,D,20150420,000000,266.69,268.471,264.447,266.912,12223.665246457,0
+SRS.US,D,20150421,000000,265.566,267.797,263.334,266.69,11942.645337395,0
+SRS.US,D,20150422,000000,265.788,266.912,263.552,265.343,11377.451929267,0
+SRS.US,D,20150423,000000,264.898,266.462,263.111,263.997,9125.7886678727,0
+SRS.US,D,20150424,000000,263.334,265.12,260.423,263.552,9610.3903315061,0
+SRS.US,D,20150427,000000,261.554,265.343,259.528,264.224,10857.109578945,0
+SRS.US,D,20150428,000000,265.12,267.797,263.552,264.67,10488.139548716,0
+SRS.US,D,20150429,000000,270.708,275.846,267.352,274.51,18184.651147926,0
+SRS.US,D,20150430,000000,274.955,285.018,274.955,282.113,28956.964195707,0
+SRS.US,D,20150501,000000,281.434,282.998,275.178,278.072,16632.384069187,0
+SRS.US,D,20150504,000000,276.074,278.072,273.163,277.187,16498.18129466,0
+SRS.US,D,20150505,000000,279.653,289.726,278.974,288.813,20152.841708034,0
+SRS.US,D,20150506,000000,289.499,293.295,287.472,290.839,18478.285416997,0
+SRS.US,D,20150507,000000,289.042,289.926,280.537,282.336,12551.638606661,0
+SRS.US,D,20150508,000000,275.178,275.178,268.243,274.51,19195.902341886,0
+SRS.US,D,20150511,000000,276.074,283.671,273.608,281.884,22953.580028657,0
+SRS.US,D,20150512,000000,285.246,289.726,279.424,280.766,22888.405835283,0
+SRS.US,D,20150513,000000,277.187,286.587,275.401,285.246,18156.619236798,0
+SRS.US,D,20150514,000000,281.434,282.769,275.178,275.401,22604.582735107,0
+SRS.US,D,20150515,000000,272.5,274.51,268.922,270.264,10638.110273254,0
+SRS.US,D,20150518,000000,271.599,274.287,270.486,271.376,13108.072042561,0
+SRS.US,D,20150519,000000,273.385,274.065,269.807,272.273,9132.0958478766,0
+SRS.US,D,20150520,000000,271.376,273.722,269.978,273.722,13544.669058387,0
+SRS.US,D,20150521,000000,273.779,278.186,272.604,276.468,10449.946069804,0
+SRS.US,D,20150522,000000,277.969,279.196,273.557,276.245,16605.753753615,0
+SRS.US,D,20150526,000000,276.958,281.326,276.742,279.596,14132.287995417,0
+SRS.US,D,20150527,000000,278.129,279.989,274.231,275.063,9949.2260572714,0
+SRS.US,D,20150528,000000,275.063,278.528,274.065,276.017,10165.071772961,0
+SRS.US,D,20150529,000000,275.292,282.278,275.292,281.77,9716.5611949051,0
+SRS.US,D,20150601,000000,280.423,282.227,274.79,275.96,10285.258591924,0
+SRS.US,D,20150602,000000,278.02,281.884,278.02,280.104,7421.798870151,0
+SRS.US,D,20150603,000000,280.817,288.071,280.258,287.357,18806.609176089,0
+SRS.US,D,20150604,000000,288.071,289.383,285.189,287.814,10145.79983406,0
+SRS.US,D,20150605,000000,293.352,297.09,290.44,294.464,20309.470011464,0
+SRS.US,D,20150608,000000,293.95,296.405,293.124,295.808,15316.986639484,0
+SRS.US,D,20150609,000000,296.177,300.656,294.892,299.828,13445.15577388,0
+SRS.US,D,20150610,000000,298.692,301.226,290.868,295.521,11278.28904365,0
+SRS.US,D,20150611,000000,292.552,292.78,289.814,291.041,8070.0368149968,0
+SRS.US,D,20150612,000000,292.324,293.182,290.327,292.066,5296.629607724,0
+SRS.US,D,20150615,000000,292.838,296.52,292.838,295.351,9358.453530239,0
+SRS.US,D,20150616,000000,293.381,295.406,289.726,290.498,7533.5761157757,0
+SRS.US,D,20150617,000000,289.669,293.95,285.73,286.016,16372.73849236,0
+SRS.US,D,20150618,000000,286.358,286.358,276.353,278.528,22206.529597083,0
+SRS.US,D,20150619,000000,279.253,283.34,278.585,282.227,16748.71650037,0
+SRS.US,D,20150622,000000,282.113,287.814,280.046,287.472,11828.064900657,0
+SRS.US,D,20150623,000000,289.212,292.211,288.071,290.668,19777.91489669,0
+SRS.US,D,20150624,000000,290.498,294.178,288.756,294.178,10539.648185415,0
+SRS.US,D,20150625,000000,294.236,299.318,293.438,299.202,9376.6742724725,0
+SRS.US,D,20150626,000000,299.941,301.457,294.892,296.52,20613.966646097,0
+SRS.US,D,20150629,000000,296.691,306.251,293.237,306.025,20864.501851808,0
+SRS.US,D,20150630,000000,302.112,306.649,300.313,305.51,16480.310951315,0
+SRS.US,D,20150701,000000,307.477,307.994,296.635,296.635,13044.649843632,0
+SRS.US,D,20150702,000000,293.667,296.118,288.585,294.949,15174.023892729,0
+SRS.US,D,20150706,000000,297.205,297.205,292.266,292.266,6728.3594686105,0
+SRS.US,D,20150707,000000,288.128,290.212,282.718,283.728,26787.644673253,0
+SRS.US,D,20150708,000000,283.614,287.872,283.614,286.672,8481.7555096961,0
+SRS.US,D,20150709,000000,285.018,290.556,283.054,289.27,11326.994489236,0
+SRS.US,D,20150710,000000,287.357,288.071,281.211,284.79,10628.999902137,0
+SRS.US,D,20150713,000000,283.34,285.959,278.357,284.076,17876.300125513,0
+SRS.US,D,20150714,000000,283.505,284.418,280.931,282.826,8289.0361206879,0
+SRS.US,D,20150715,000000,283.614,285.018,280.537,281.999,6462.05631289,0
+SRS.US,D,20150716,000000,279.881,281.376,277.244,277.918,8034.6465271971,0
+SRS.US,D,20150717,000000,276.85,281.434,276.85,280.258,3542.8831677492,0
+SRS.US,D,20150720,000000,281.102,282.507,278.471,278.974,3739.8073434267,0
+SRS.US,D,20150721,000000,279.367,281.16,276.958,280.988,11309.124145891,0
+SRS.US,D,20150722,000000,280.315,280.708,277.244,279.196,4956.7426852913,0
+SRS.US,D,20150723,000000,279.881,286.958,278.922,283.893,8714.4203720624,0
+SRS.US,D,20150724,000000,284.133,284.448,281.046,282.998,10808.05373447,0
+SRS.US,D,20150727,000000,283.893,283.893,279.596,282.17,7730.1498925641,0
+SRS.US,D,20150728,000000,282.055,283.112,279.424,280.874,5798.0504180345,0
+SRS.US,D,20150729,000000,280.874,284.247,277.524,278.186,9608.9887359496,0
+SRS.US,D,20150730,000000,279.881,281.941,278.414,280.423,14941.359030362,0
+SRS.US,D,20150731,000000,277.073,277.473,272.5,276.85,13259.794761543,0
+SRS.US,D,20150803,000000,274.898,277.015,273.5,274.065,9632.4654615197,0
+SRS.US,D,20150804,000000,273.779,277.695,271.153,276.627,8875.6038610511,0
+SRS.US,D,20150805,000000,275.343,280.988,274.681,279.31,10253.372293015,0
+SRS.US,D,20150806,000000,279.31,286.587,278.3,278.87,9471.9827703093,0
+SRS.US,D,20150807,000000,279.424,282.718,276.131,277.073,8660.8093420292,0
+SRS.US,D,20150810,000000,275.063,279.31,274.344,277.358,7121.8574210763,0
+SRS.US,D,20150811,000000,278.414,278.922,271.936,273.666,18557.475565935,0
+SRS.US,D,20150812,000000,276.017,278.072,272.05,272.164,10217.631606327,0
+SRS.US,D,20150813,000000,274.008,276.907,269.202,271.542,8320.9224195966,0
+SRS.US,D,20150814,000000,272.05,273.893,268.026,268.243,6781.9704986437,0
+SRS.US,D,20150817,000000,268.243,270.429,264.168,264.339,6817.3607864434,0
+SRS.US,D,20150818,000000,265.96,265.96,263.054,263.78,3364.1797343052,0
+SRS.US,D,20150819,000000,266.348,269.47,264.339,266.748,6907.0629020545,0
+SRS.US,D,20150820,000000,269.636,271.656,267.57,270.931,9358.453530239,0
+SRS.US,D,20150821,000000,274.402,281.77,272.164,281.662,20613.966646097,0
+SRS.US,D,20150824,000000,293.896,309.534,290.327,307.593,44688.122322114,0
+SRS.US,D,20150825,000000,304.508,323.689,292.725,323.575,31654.685242933,0
+SRS.US,D,20150826,000000,313.302,320.206,305.677,307.022,28970.279353493,0
+SRS.US,D,20150827,000000,301.77,304.567,289.984,294.522,20274.079723664,0
+SRS.US,D,20150828,000000,294.464,298.435,294.464,295.351,7640.7981758421,0
+SRS.US,D,20150831,000000,295.351,306.908,295.351,306.908,15979.240539894,0
+SRS.US,D,20150901,000000,309.934,322.231,309.934,318.662,28039.970302917,0
+SRS.US,D,20150902,000000,312.789,317.436,310.39,311.848,15406.688755095,0
+SRS.US,D,20150903,000000,310.674,311.786,306.135,310.164,9483.8963325389,0
+SRS.US,D,20150904,000000,315.069,325.746,315.069,322.003,16390.959234593,0
+SRS.US,D,20150908,000000,318.21,318.21,310.674,312.358,10360.594353082,0
+SRS.US,D,20150909,000000,307.309,321.005,305.368,319.95,9555.3777059165,0
+SRS.US,D,20150910,000000,319.89,321.347,312.902,319.151,6704.8827430404,0
+SRS.US,D,20150911,000000,318.555,320.177,308.705,308.705,9376.6742724725,0
+SRS.US,D,20150914,000000,307.083,310.274,307.083,308.993,7783.7609225973,0
+SRS.US,D,20150915,000000,308.305,311.674,302.284,303.684,6119.7165982336,0
+SRS.US,D,20150916,000000,306.539,306.539,295.065,296.118,5421.7220111348,0
+SRS.US,D,20150917,000000,297.205,298.546,280.104,290.27,22673.260917372,0
+SRS.US,D,20150918,000000,296.52,296.919,285.246,292.124,16426.699921282,0
+SRS.US,D,20150921,000000,290.983,290.983,284.79,287.072,7247.3002233762,0
+SRS.US,D,20150922,000000,291.61,295.462,289.1,294.663,7390.2629701314,0
+SRS.US,D,20150923,000000,293.124,295.294,289.383,291.44,13994.581231998,0
+SRS.US,D,20150924,000000,292.439,299.828,290.726,296.635,8813.5832576794,0
+SRS.US,D,20150925,000000,295.406,296.919,289.756,294.178,6710.138726377,0
+SRS.US,D,20150928,000000,295.749,308.48,295.749,304.854,30863.134152443,0
+SRS.US,D,20150929,000000,306.135,306.135,297.205,299.941,25427.396185744,0
+SRS.US,D,20150930,000000,298.26,299.657,293.667,294.406,9519.6370192277,0
+SRS.US,D,20151001,000000,294.892,297.634,291.154,291.668,7676.88926142,0
+SRS.US,D,20151002,000000,291.154,297.264,286.53,286.672,12651.151891167,0
+SRS.US,D,20151005,000000,286.016,286.016,275.343,276.017,12110.486405276,0
+SRS.US,D,20151006,000000,275.628,278.242,273.837,277.473,6692.6187819217,0
+SRS.US,D,20151007,000000,276.742,276.742,271.599,271.708,9247.3770823924,0
+SRS.US,D,20151008,000000,272.33,273.557,266.748,267.238,9752.3018815939,0
+SRS.US,D,20151009,000000,267.181,270.429,266.861,267.855,6817.3607864434,0
+SRS.US,D,20151012,000000,267.855,268.243,263.939,265.234,5778.4280802445,0
+SRS.US,D,20151013,000000,266.348,270.092,264.784,268.865,4885.2613119137,0
+SRS.US,D,20151014,000000,268.414,273.385,267.461,272.552,6388.4725461778,0
+SRS.US,D,20151015,000000,271.04,271.599,265.846,265.903,5708.3483024234,0
+SRS.US,D,20151016,000000,264.612,264.898,261.325,261.754,7444.2243990537,0
+SRS.US,D,20151019,000000,262.261,262.603,255.338,255.509,9241.7707001667,0
+SRS.US,D,20151020,000000,256.068,257.244,254.104,255.338,8839.5127754732,0
+SRS.US,D,20151021,000000,255.68,257.296,252.82,256.901,8052.5168705415,0
+SRS.US,D,20151022,000000,256.182,256.456,250.417,251.422,7712.2795492197,0
+SRS.US,D,20151023,000000,250.862,258.574,250.532,255.738,12937.077384677,0
+SRS.US,D,20151026,000000,255.338,259.528,254.499,255.738,4759.8185096138,0
+SRS.US,D,20151027,000000,256.793,259.476,255.96,257.073,4992.4833719801,0
+SRS.US,D,20151028,000000,255.68,263.552,252.763,254.944,11738.713183935,0
+SRS.US,D,20151029,000000,257.073,258.688,254.721,255.394,18466.371854767,0
+SRS.US,D,20151030,000000,255.394,259.91,254.607,259.419,10038.577773993,0
+SRS.US,D,20151102,000000,259.304,259.304,247.792,247.963,12949.691744685,0
+SRS.US,D,20151103,000000,248.962,253.945,248.962,252.541,11463.299657098,0
+SRS.US,D,20151104,000000,252.204,256.068,251.536,255,9355.6503391261,0
+SRS.US,D,20151105,000000,255.738,257.518,253.1,253.5,9466.0259891945,0
+SRS.US,D,20151106,000000,261.039,270.982,259.419,268.026,35340.881556327,0
+SRS.US,D,20151109,000000,271.821,278.699,270.264,275.178,27894.204365049,0
+SRS.US,D,20151110,000000,274.567,275.012,269.259,270.092,17732.986979869,0
+SRS.US,D,20151111,000000,269.298,270.817,267.079,268.973,5654.3868735011,0
+SRS.US,D,20151112,000000,269.864,273.666,268.528,273.163,13617.201628431,0
+SRS.US,D,20151113,000000,273.22,278.974,270.206,278.87,35412.012530815,0
+SRS.US,D,20151116,000000,279.539,279.933,272.33,272.444,21437.053636607,0
+SRS.US,D,20151117,000000,272.444,274.732,267.404,272.107,16211.90540226,0
+SRS.US,D,20151118,000000,270.874,273.054,266.017,266.182,13527.849911709,0
+SRS.US,D,20151119,000000,266.24,266.576,262.603,264.612,8481.7555096961,0
+SRS.US,D,20151120,000000,264.111,264.168,258.859,259.139,11774.103471735,0
+SRS.US,D,20151123,000000,258.802,260.024,256.342,258.42,9501.7666758833,0
+SRS.US,D,20151124,000000,261.154,264.784,259.801,260.818,14780.525940263,0
+SRS.US,D,20151125,000000,260.818,260.818,257.912,258.859,9537.5073625721,0
+SRS.US,D,20151127,000000,260.195,260.195,253.5,254.835,13331.276134921,0
+SRS.US,D,20151130,000000,254.384,259.03,252.484,257.803,21437.053636607,0
+SRS.US,D,20151201,000000,256.125,258.134,251.251,251.593,18201.119895714,0
+SRS.US,D,20151202,000000,251.65,261.657,251.65,261.096,16270.422016741,0
+SRS.US,D,20151203,000000,262.49,269.921,261.605,268.751,17590.725030892,0
+SRS.US,D,20151204,000000,267.352,267.352,258.363,259.641,39098.208844209,0
+SRS.US,D,20151207,000000,261.096,262.826,258.916,261.039,13921.698263064,0
+SRS.US,D,20151208,000000,263.277,264.168,260.195,262.204,12364.875998767,0
+SRS.US,D,20151209,000000,263.334,267.626,259.641,265.401,18985.312609533,0
+SRS.US,D,20151210,000000,264.784,269.03,263.226,268.865,11613.620780524,0
+SRS.US,D,20151211,000000,271.096,274.174,268.3,270.982,14028.920323131,0
+SRS.US,D,20151214,000000,270.652,275.68,268.865,269.356,37090.423209632,0
+SRS.US,D,20151215,000000,270.206,270.206,261.096,263.722,19092.885068489,0
+SRS.US,D,20151216,000000,261.496,261.657,252.096,253.442,25785.50385041,0
+SRS.US,D,20151217,000000,252.878,257.13,252.375,255.509,45056.741953454,0
+SRS.US,D,20151218,000000,256.342,262.204,256.342,262.204,14798.045884718,0
+SRS.US,D,20151221,000000,259.247,262.204,257.13,259.528,10861.664764503,0
+SRS.US,D,20151222,000000,257.69,257.69,254.55,256.901,8119.0926594716,0
+SRS.US,D,20151223,000000,256.565,256.565,251.199,251.365,11899.546274035,0
+SRS.US,D,20151224,000000,251.251,253.5,249.699,251.479,6924.5828465098,0
+SRS.US,D,20151228,000000,252.375,253.831,249.122,249.362,4955.3410897349,0
+SRS.US,D,20151229,000000,248.688,248.688,244.105,244.379,8563.3984508578,0
+SRS.US,D,20151230,000000,244.721,247.181,243.545,246.959,7016.0369565664,0
+SRS.US,D,20151231,000000,247.124,250.862,246.005,250.417,19174.878408539,0
+SRS.US,D,20160104,000000,254.276,260.423,254.276,255.851,17995.435747809,0
+SRS.US,D,20160105,000000,254.835,255.766,245.566,246.73,10850.452000052,0
+SRS.US,D,20160106,000000,250.645,251.479,248.134,248.745,17536.062804191,0
+SRS.US,D,20160107,000000,251.987,259.528,251.987,259.419,15421.405508437,0
+SRS.US,D,20160108,000000,257.632,266.405,256.125,265.846,16362.927323465,0
+SRS.US,D,20160111,000000,264.841,265.178,260.76,263.722,13252.436384872,0
+SRS.US,D,20160112,000000,261.439,269.864,260.423,266.97,10515.470662066,0
+SRS.US,D,20160113,000000,265.064,275.96,262.204,275.458,10752.690709991,0
+SRS.US,D,20160114,000000,275.514,279.989,271.434,275.788,13211.439714847,0
+SRS.US,D,20160115,000000,282.507,287.415,280.874,282.718,12049.516998572,0
+SRS.US,D,20160119,000000,279.653,281.884,276.017,280.258,11738.713183935,0
+SRS.US,D,20160120,000000,286.13,307.361,285.018,295.406,33679.990821965,0
+SRS.US,D,20160121,000000,293.494,296.635,283.168,291.552,28373.900444235,0
+SRS.US,D,20160122,000000,284.362,285.075,272.774,275.178,18160.123225689,0
+SRS.US,D,20160125,000000,276.958,281.046,273.443,280.766,23233.899139941,0
+SRS.US,D,20160126,000000,277.301,278.699,268.414,268.414,16024.0915977,0
+SRS.US,D,20160127,000000,270.035,280.48,269.584,276.907,22371.567473852,0
+SRS.US,D,20160128,000000,274.116,282.718,272.661,280.594,33311.371190626,0
+SRS.US,D,20160129,000000,279.025,280.988,268.528,268.528,23287.159771086,0
+SRS.US,D,20160201,000000,270.874,272.598,264.339,268.528,18772.270084957,0
+SRS.US,D,20160202,000000,271.096,276.411,271.096,274.116,10634.956683252,0
+SRS.US,D,20160203,000000,272.661,278.585,269.47,271.434,24790.37100535,0
+SRS.US,D,20160204,000000,272.604,276.268,267.855,270.594,23396.484224487,0
+SRS.US,D,20160205,000000,272.221,283.112,272.221,282.615,22052.354085877,0
+SRS.US,D,20160208,000000,288.014,306.964,286.13,299.146,33478.16106184,0
+SRS.US,D,20160209,000000,307.422,314.07,303.796,309.277,38070.488902461,0
+SRS.US,D,20160210,000000,307.994,307.994,297.264,305.793,26716.864097654,0
+SRS.US,D,20160211,000000,314.299,318.38,311.618,314.186,26472.285673058,0
+SRS.US,D,20160212,000000,312.615,312.615,305.566,306.478,19531.584477649,0
+SRS.US,D,20160216,000000,303.026,303.684,294.522,294.949,15281.245952795,0
+SRS.US,D,20160217,000000,292.324,292.78,284.104,289.212,17737.542165427,0
+SRS.US,D,20160218,000000,288.699,291.096,282.718,284.305,11865.90798068,0
+SRS.US,D,20160219,000000,288.413,288.413,279.767,282.718,16072.797043285,0
+SRS.US,D,20160222,000000,279.082,279.424,272.888,275.903,19828.372336722,0
+SRS.US,D,20160223,000000,276.958,278.186,272.05,277.746,20438.066403766,0
+SRS.US,D,20160224,000000,280.104,282.998,275.788,277.244,15242.001277215,0
+SRS.US,D,20160225,000000,274.846,274.846,266.912,267.021,14361.098470003,0
+SRS.US,D,20160226,000000,267.626,268.973,265.007,268.973,17095.611400585,0
+SRS.US,D,20160229,000000,269.298,270.469,262.94,269.413,17606.492980902,0
+SRS.US,D,20160301,000000,267.912,267.912,255.224,255.28,25523.755880248,0
+SRS.US,D,20160302,000000,255.902,257.746,251.479,251.479,12753.468366786,0
+SRS.US,D,20160303,000000,251.479,253.442,248.688,248.688,16201.393435587,0
+SRS.US,D,20160304,000000,249.858,251.148,246.896,247.678,30567.747888927,0
+SRS.US,D,20160307,000000,249.756,250.424,245.782,246.765,28508.804016541,0
+SRS.US,D,20160308,000000,247.849,252.484,246.901,251.707,23809.604514742,0
+SRS.US,D,20160309,000000,250.588,251.65,247.073,249.641,11617.475168304,0
+SRS.US,D,20160310,000000,248.905,255.623,245.172,251.308,28564.867838798,0
+SRS.US,D,20160311,000000,245.554,247.466,238.854,239.184,23748.985506927,0
+SRS.US,D,20160314,000000,240.526,242.17,239.132,239.642,10585.900838777,0
+SRS.US,D,20160315,000000,241.479,242.769,238.864,239.756,12023.587480778,0
+SRS.US,D,20160316,000000,240.971,242.432,233.146,233.876,22988.970316456,0
+SRS.US,D,20160317,000000,234.276,234.276,226.222,227.221,23944.508087048,0
+SRS.US,D,20160318,000000,226.222,228.962,224.989,228.739,17129.950491718,0
+SRS.US,D,20160321,000000,229.916,232.484,228.123,231.867,10719.052416637,0
+SRS.US,D,20160322,000000,232.484,234.436,230.92,231.639,16449.125450185,0
+SRS.US,D,20160323,000000,231.411,234.881,231.411,234.881,10455.902850918,0
+SRS.US,D,20160324,000000,236.679,238.854,234.276,234.521,19100.944242938,0
+SRS.US,D,20160328,000000,233.482,234.881,229.916,230.697,13266.101941547,0
+SRS.US,D,20160329,000000,230.252,231.576,221.536,221.639,18925.394399496,0
+SRS.US,D,20160330,000000,221.091,222.695,219.79,222.415,13712.510126268,0
+SRS.US,D,20160331,000000,222.587,223.037,219.082,219.733,14923.488687018,0
+SRS.US,D,20160401,000000,220.691,222.752,218.791,219.464,19207.465505226,0
+SRS.US,D,20160404,000000,218.905,221.479,218.34,220.126,9986.7187384058,0
+SRS.US,D,20160405,000000,222.415,223.756,221.125,222.587,10318.896885278,0
+SRS.US,D,20160406,000000,222.53,224.932,221.034,221.313,9119.8318867579,0
+SRS.US,D,20160407,000000,222.53,225.851,221.588,224.093,9788.743366061,0
+SRS.US,D,20160408,000000,222.301,222.301,219.516,221.353,26233.664029577,0
+SRS.US,D,20160411,000000,221.422,221.975,219.19,221.862,10885.141490073,0
+SRS.US,D,20160412,000000,221.257,221.69,217.946,218.905,15785.469954218,0
+SRS.US,D,20160413,000000,217.392,221.199,217.392,219.79,16269.721218963,0
+SRS.US,D,20160414,000000,220.297,223.368,220.012,222.472,15778.111577547,0
+SRS.US,D,20160415,000000,221.975,222.695,218.511,219.573,14426.623062266,0
+SRS.US,D,20160418,000000,220.412,220.52,217.666,217.666,36667.84214937,0
+SRS.US,D,20160419,000000,216.781,218.791,216.781,217.392,10123.374305157,0
+SRS.US,D,20160420,000000,217.552,223.705,217.5,223.317,19989.55582571,0
+SRS.US,D,20160421,000000,223.871,231.976,223.037,230.971,17335.634639623,0
+SRS.US,D,20160422,000000,229.464,229.464,225.264,225.994,9441.8484658462,0
+SRS.US,D,20160425,000000,226.502,227.061,222.98,223.094,5740.9353991102,0
+SRS.US,D,20160426,000000,222.358,222.809,219.19,221.422,12232.425218685,0
+SRS.US,D,20160427,000000,221.804,225.926,220.577,221.588,19062.400365136,0
+SRS.US,D,20160428,000000,223.266,224.15,219.898,222.98,11330.498478127,0
+SRS.US,D,20160429,000000,224.15,230.532,224.036,226.616,20907.951314057,0
+SRS.US,D,20160502,000000,225.434,225.434,219.304,220.24,11024.249849048,0
+SRS.US,D,20160503,000000,222.033,224.218,220.805,221.199,14864.972072537,0
+SRS.US,D,20160504,000000,223.317,224.093,214.647,215.263,25061.229346628,0
+SRS.US,D,20160505,000000,215.606,216.108,213.088,213.711,9316.4056635463,0
+SRS.US,D,20160506,000000,215.714,215.942,209.344,209.681,21019.728559682,0
+SRS.US,D,20160509,000000,208.62,208.956,205.651,206.045,16680.739115884,0
+SRS.US,D,20160510,000000,204.875,206.81,203.648,205.32,13483.349252793,0
+SRS.US,D,20160511,000000,205.429,213.596,205.429,212.923,33247.948991697,0
+SRS.US,D,20160512,000000,212.923,214.704,209.401,210.292,13586.716925079,0
+SRS.US,D,20160513,000000,211.856,215.886,211.856,214.036,10552.963343201,0
+SRS.US,D,20160516,000000,214.647,214.818,209.065,210.012,10162.268581848,0
+SRS.US,D,20160517,000000,211.97,219.133,211.473,216.952,11330.498478127,0
+SRS.US,D,20160518,000000,218.34,227.558,218.34,222.924,14176.438255444,0
+SRS.US,D,20160519,000000,225.377,229.904,225.206,227.506,14412.607106702,0
+SRS.US,D,20160520,000000,226.279,226.559,223.591,223.985,7459.2915512853,0
+SRS.US,D,20160523,000000,223.813,224.607,221.981,223.534,3703.3658589597,0
+SRS.US,D,20160524,000000,221.862,221.862,218.06,218.34,20250.602998094,0
+SRS.US,D,20160525,000000,217.055,221.588,216.896,217.894,6735.7178452817,0
+SRS.US,D,20160526,000000,219.133,219.304,216,217.278,6735.3674463926,0
+SRS.US,D,20160527,000000,217.004,217.004,213.482,215.206,5851.6614480676,0
+SRS.US,D,20160531,000000,215.32,217.227,213.985,215.046,6229.0410516346,0
+SRS.US,D,20160601,000000,216.496,217.004,214.647,214.704,4069.5326980753,0
+SRS.US,D,20160602,000000,215.263,216.838,212.586,212.643,6570.6799685128,0
+SRS.US,D,20160603,000000,208.454,213.031,207.506,211.194,11380.955918158,0
+SRS.US,D,20160606,000000,210.686,215.206,209.904,213.871,6639.0077518885,0
+SRS.US,D,20160607,000000,212.518,212.752,209.904,211.587,3236.6345386707,0
+SRS.US,D,20160608,000000,211.587,212.307,208.899,208.956,4259.0984970816,0
+SRS.US,D,20160609,000000,210.292,210.292,207.947,208.397,18411.008830289,0
+SRS.US,D,20160610,000000,210.349,211.296,209.116,210.349,8982.1251233393,0
+SRS.US,D,20160613,000000,211.136,211.136,207.723,210.577,7176.5196477769,0
+SRS.US,D,20160614,000000,210.686,214.036,210.292,212.974,8023.0833638566,0
+SRS.US,D,20160615,000000,213.031,213.031,207.609,209.288,35514.329006434,0
+SRS.US,D,20160616,000000,210.851,211.782,206.77,207.049,20459.440736001,0
+SRS.US,D,20160617,000000,207.049,210.16,207.049,207.609,4867.3909685693,0
+SRS.US,D,20160620,000000,207.278,207.278,202.415,206.605,8870.3478777145,0
+SRS.US,D,20160621,000000,205.708,206.49,204.042,204.989,5428.0291911387,0
+SRS.US,D,20160622,000000,204.818,206.205,204.247,205.594,3315.4742887195,0
+SRS.US,D,20160623,000000,204.419,204.419,201.912,202.643,4805.3703651976,0
+SRS.US,D,20160624,000000,207.889,212.364,203.534,207.558,11835.072878439,0
+SRS.US,D,20160627,000000,209.014,213.711,207.837,208.34,13926.603847512,0
+SRS.US,D,20160628,000000,205.88,206.605,199.567,199.567,16066.84026217,0
+SRS.US,D,20160629,000000,197.501,197.501,193.693,194.15,12712.822095649,0
+SRS.US,D,20160630,000000,193.145,196.091,190.012,190.012,9373.1702835814,0
+SRS.US,D,20160701,000000,189.053,190.971,187.324,189.784,6108.5038337822,0
+SRS.US,D,20160705,000000,190.463,190.463,187.038,187.209,12181.617379765,0
+SRS.US,D,20160706,000000,187.489,190.52,187.267,188.226,34315.264007914,0
+SRS.US,D,20160707,000000,189.053,193.328,188.882,191.856,10179.438127414,0
+SRS.US,D,20160708,000000,190.406,190.406,185.594,185.931,17380.836096317,0
+SRS.US,D,20160711,000000,185.708,187.432,182.911,183.249,5918.938034776,0
+SRS.US,D,20160712,000000,184.367,185.651,182.632,182.803,9043.4449289328,0
+SRS.US,D,20160713,000000,182.073,183.414,181.348,181.456,1903.366765623,0
+SRS.US,D,20160714,000000,182.854,184.595,181.844,183.745,5411.9108422398,0
+SRS.US,D,20160715,000000,183.585,186.017,183.026,183.859,6369.9014050552,0
+SRS.US,D,20160718,000000,183.642,184.03,182.86,183.077,3804.9815368004,0
+SRS.US,D,20160719,000000,182.968,184.144,181.182,181.296,5075.8783075873,0
+SRS.US,D,20160720,000000,181.016,182.3,181.016,181.073,31045.341574778,0
+SRS.US,D,20160721,000000,182.244,182.803,180.446,180.503,7044.419266584,0
+SRS.US,D,20160722,000000,181.016,181.131,176.69,177.763,6645.6653307815,0
+SRS.US,D,20160725,000000,177.598,179.39,176.433,178.323,8386.4470118593,0
+SRS.US,D,20160726,000000,179.002,180.395,178.836,179.498,4581.8158739481,0
+SRS.US,D,20160727,000000,180.064,184.481,180.064,182.187,9592.5199881617,0
+SRS.US,D,20160728,000000,181.959,183.026,178.38,179.498,6757.7929752954,0
+SRS.US,D,20160729,000000,179.282,179.282,174.419,175.931,12678.483004517,0
+SRS.US,D,20160801,000000,176.091,176.148,174.419,174.647,5764.4121246803,0
+SRS.US,D,20160802,000000,175.874,180.395,175.258,179.835,12961.605306914,0
+SRS.US,D,20160803,000000,179.949,183.3,179.949,181.456,5942.064361457,0
+SRS.US,D,20160804,000000,182.13,183.414,181.131,182.529,7022.3441365703,0
+SRS.US,D,20160805,000000,182.803,183.585,181.473,182.13,3642.3964522553,0
+SRS.US,D,20160808,000000,182.3,182.414,180.126,181.793,2614.3261116187,0
+SRS.US,D,20160809,000000,181.678,183.471,180.172,180.338,4481.6017916638,0
+SRS.US,D,20160810,000000,180.281,181.348,178.927,180.617,4514.8896861288,0
+SRS.US,D,20160811,000000,180.846,185.536,180.617,184.088,8412.3765296532,0
+SRS.US,D,20160812,000000,183.249,183.414,180.006,182.968,4028.886426939,0
+SRS.US,D,20160815,000000,182.3,183.585,181.622,183.471,2362.0389114625,0
+SRS.US,D,20160816,000000,185.2,187.946,184.761,187.66,5702.3915213086,0
+SRS.US,D,20160817,000000,186.541,190.572,186.096,186.49,5664.5484412851,0
+SRS.US,D,20160818,000000,185.874,189.269,185.263,187.603,5184.5019632101,0
+SRS.US,D,20160819,000000,188.78,191.342,188.277,190.178,4979.5186130832,0
+SRS.US,D,20160822,000000,190.012,190.069,188.277,188.391,2985.7489340709,0
+SRS.US,D,20160823,000000,186.827,187.489,185.822,187.489,3671.129161162,0
+SRS.US,D,20160824,000000,187.038,190.411,187.038,189.447,3666.5739756036,0
+SRS.US,D,20160825,000000,189.955,189.955,185.657,187.774,12339.647278752,0
+SRS.US,D,20160826,000000,187.267,193.636,185.006,191.234,9420.1237347216,0
+SRS.US,D,20160829,000000,190.235,190.235,186.827,187.717,5683.4699812968,0
+SRS.US,D,20160830,000000,187.889,190.731,187.489,188.334,8114.1870750241,0
+SRS.US,D,20160831,000000,188.996,189.732,187.152,187.66,10609.727963236,0
+SRS.US,D,20160901,000000,188.334,189.898,187.603,188.448,6429.4692162032,0
+SRS.US,D,20160902,000000,187.432,187.432,181.622,185.258,6723.1034852739,0
+SRS.US,D,20160906,000000,184.71,186.434,182.414,182.472,5373.7173633273,0
+SRS.US,D,20160907,000000,182.472,183.802,180.338,180.56,5171.1868054241,0
+SRS.US,D,20160908,000000,182.244,184.653,182.073,184.595,4276.6184415369,0
+SRS.US,D,20160909,000000,188.996,199.401,188.996,199.401,21282.527726511,0
+SRS.US,D,20160912,000000,205.046,205.046,192.86,194.487,25346.80444125,0
+SRS.US,D,20160913,000000,196.822,204.818,196.822,203.984,23046.43573427,0
+SRS.US,D,20160914,000000,203.419,203.762,200.463,202.814,8096.3167316797,0
+SRS.US,D,20160915,000000,203.705,204.532,200.24,200.851,6765.8521497448,0
+SRS.US,D,20160916,000000,202.757,203.648,201.131,201.239,5424.5252022476,0
+SRS.US,D,20160919,000000,200.24,200.298,197.044,197.501,9020.6690011409,0
+SRS.US,D,20160920,000000,195.6,198.003,195.149,198.003,5926.9972092254,0
+SRS.US,D,20160921,000000,197.729,202.352,192.523,193.202,15580.486604092,0
+SRS.US,D,20160922,000000,189.955,190.235,185.766,185.983,21540.070910004,0
+SRS.US,D,20160923,000000,186.434,189.675,183.974,185.086,9186.407675688,0
+SRS.US,D,20160926,000000,185.708,187.096,183.694,184.653,8065.4816294384,0
+SRS.US,D,20160927,000000,183.414,188.106,183.414,187.66,6287.2072672262,0
+SRS.US,D,20160928,000000,187.432,188.334,184.978,184.978,6630.9485774391,0
+SRS.US,D,20160929,000000,187.375,190.406,185.766,189.332,9481.093141426,0
+SRS.US,D,20160930,000000,187.717,191.342,186.154,191.234,11909.35744293,0
+SRS.US,D,20161003,000000,192.027,198.471,192.027,197.729,12286.737046497,0
+SRS.US,D,20161004,000000,197.838,205.651,197.838,203.591,19575.033939898,0
+SRS.US,D,20161005,000000,202.98,211.804,201.187,211.365,17065.827495011,0
+SRS.US,D,20161006,000000,212.694,216.496,208.226,211.022,18200.068699047,0
+SRS.US,D,20161007,000000,208.785,213.654,204.647,211.856,18287.318022434,0
+SRS.US,D,20161010,000000,212.923,212.923,207.78,209.065,5563.2831623335,0
+SRS.US,D,20161011,000000,210.349,214.15,209.23,213.031,19189.244762993,0
+SRS.US,D,20161012,000000,213.031,213.762,207.096,207.558,16904.293607133,0
+SRS.US,D,20161013,000000,208.785,210.012,204.144,204.818,16111.340921087,0
+SRS.US,D,20161014,000000,206.159,206.942,202.244,206.331,11317.53371923,0
+SRS.US,D,20161017,000000,206.102,206.102,203.579,205.766,5889.154129202,0
+SRS.US,D,20161018,000000,203.534,204.532,201.016,203.089,6061.9007815312,0
+SRS.US,D,20161019,000000,203.145,205.046,201.69,201.855,10119.519917377,0
+SRS.US,D,20161020,000000,202.084,204.932,200.68,202.923,11071.553699077,0
+SRS.US,D,20161021,000000,205.708,206.159,203.032,203.591,9738.2859260297,0
+SRS.US,D,20161024,000000,202.53,203.762,198.608,202.244,17258.897282909,0
+SRS.US,D,20161025,000000,203.476,204.532,202.587,203.089,9943.9700739348,0
+SRS.US,D,20161026,000000,204.818,210.235,204.475,207.78,11530.576243806,0
+SRS.US,D,20161027,000000,208.34,218.397,208.34,217.552,26498.91598863,0
+SRS.US,D,20161028,000000,217.666,217.946,213.14,216.553,22588.113987319,0
+SRS.US,D,20161031,000000,213.985,216.274,209.795,210.686,23282.954984416,0
+SRS.US,D,20161101,000000,211.913,220.24,211.587,219.076,22181.300877067,0
+SRS.US,D,20161102,000000,219.304,225.434,219.076,225.32,25361.521194592,0
+SRS.US,D,20161103,000000,225.206,228.123,223.985,227.786,21483.656688858,0
+SRS.US,D,20161104,000000,227.615,228.642,223.266,224.772,26370.669995217,0
+SRS.US,D,20161107,000000,220.691,220.691,217.112,217.335,40050.943423687,0
+SRS.US,D,20161108,000000,217.838,218.962,213.762,214.932,32922.078024829,0
+SRS.US,D,20161109,000000,223.534,229.475,219.356,222.98,45109.652185709,0
+SRS.US,D,20161110,000000,223.534,235.446,223.317,230.805,91557.828127801,0
+SRS.US,D,20161111,000000,232.98,232.98,223.985,228.739,15123.916851587,0
+SRS.US,D,20161114,000000,230.532,232.792,219.19,220.412,92279.29944047,0
+SRS.US,D,20161115,000000,218.454,225.103,215.491,222.53,57558.97431675,0
+SRS.US,D,20161116,000000,222.695,225.892,220.863,222.924,22926.248915306,0
+SRS.US,D,20161117,000000,223.482,227.061,220.354,226.616,31057.605535897,0
+SRS.US,D,20161118,000000,225.606,227.786,224.436,225.32,24973.980023241,0
+SRS.US,D,20161121,000000,223.928,225.994,220.634,225.606,22408.008958319,0
+SRS.US,D,20161122,000000,223.928,224.265,217.5,217.724,18992.320587315,0
+SRS.US,D,20161123,000000,222.358,223.208,219.733,220.24,22489.301500591,0
+SRS.US,D,20161125,000000,219.076,219.133,215.606,217.838,7921.4676860159,0
+SRS.US,D,20161128,000000,217.894,217.946,213.596,216.325,23508.962267889,0
+SRS.US,D,20161129,000000,216.325,216.325,211.251,212.694,25002.01193437,0
+SRS.US,D,20161130,000000,217.5,219.413,214.818,218.231,29417.388335992,0
+SRS.US,D,20161201,000000,220.52,226.502,219.139,224.716,22861.425120822,0
+SRS.US,D,20161202,000000,222.587,222.587,216.302,219.955,19858.156242296,0
+SRS.US,D,20161205,000000,219.413,220.805,216.057,216.165,20534.075699381,0
+SRS.US,D,20161206,000000,215.772,216.61,212.198,214.208,29365.529300405,0
+SRS.US,D,20161207,000000,213.762,213.762,205.103,205.708,26932.709813343,0
+SRS.US,D,20161208,000000,207.78,208.511,202.027,203.363,33330.643129526,0
+SRS.US,D,20161209,000000,203.87,204.144,200.069,203.648,28631.093228839,0
+SRS.US,D,20161212,000000,204.647,204.875,200.794,201.074,27544.155874832,0
+SRS.US,D,20161213,000000,199.79,203.591,199.002,200.908,26959.340128915,0
+SRS.US,D,20161214,000000,200.298,209.572,199.458,208.734,70667.747157089,0
+SRS.US,D,20161215,000000,208.62,212.752,206.827,211.644,41912.612721507,0
+SRS.US,D,20161216,000000,210.577,210.577,203.591,205.88,35376.271844126,0
+SRS.US,D,20161219,000000,204.532,204.532,200.406,201.518,29077.151014671,0
+SRS.US,D,20161220,000000,202.136,202.98,199.344,200.794,19410.346462018,0
+SRS.US,D,20161221,000000,200.406,205.766,198.442,205.594,22597.224358436,0
+SRS.US,D,20161222,000000,206.102,209.852,206.045,206.159,22010.656618073,0
+SRS.US,D,20161223,000000,205.537,206.942,204.989,205.48,10359.543156414,0
+SRS.US,D,20161227,000000,205.046,206.331,203.591,204.818,9985.3171428493,0
+SRS.US,D,20161228,000000,204.704,208.734,204.419,207.558,22187.608057071,0
+SRS.US,D,20161229,000000,205.994,207.666,201.912,203.145,18499.309350343,0
+SRS.US,D,20161230,000000,201.576,204.247,198.277,199.288,25682.136178124,0
+SRS.US,D,20170103,000000,197.838,200.463,197.216,197.558,16422.845533502,0
+SRS.US,D,20170104,000000,196.936,196.936,191.342,192.141,16714.027010349,0
+SRS.US,D,20170105,000000,193.636,196.319,190.52,190.572,19455.547918713,0
+SRS.US,D,20170106,000000,192.307,192.746,189.555,191.456,11188.937326928,0
+SRS.US,D,20170109,000000,190.292,194.373,190.292,194.201,19602.715452138,0
+SRS.US,D,20170110,000000,193.922,197.78,193.922,197.729,10587.652833222,0
+SRS.US,D,20170111,000000,198.003,199.447,196.656,199.344,24035.962197105,0
+SRS.US,D,20170112,000000,198.334,202.53,197.558,197.614,12544.981027768,0
+SRS.US,D,20170113,000000,198.22,199.116,196.434,198.174,10915.275794536,0
+SRS.US,D,20170117,000000,196.992,197.329,194.984,195.149,13978.4628831,0
+SRS.US,D,20170118,000000,195.492,195.656,193.368,194.869,9338.1303946708,0
+SRS.US,D,20170119,000000,196.599,199.344,195.931,198.78,11405.483840395,0
+SRS.US,D,20170120,000000,198.888,198.888,195.931,196.148,6970.1347020935,0
+SRS.US,D,20170123,000000,196.376,196.434,192.523,192.974,10363.747943084,0
+SRS.US,D,20170124,000000,193.636,194.201,191.456,192.523,15061.545849326,0
+SRS.US,D,20170125,000000,192.974,195.32,191.684,194.538,11509.902709349,0
+SRS.US,D,20170126,000000,194.926,195.32,192.466,194.984,12570.910545561,0
+SRS.US,D,20170127,000000,194.538,199.732,193.636,198.442,13559.03541284,0
+SRS.US,D,20170130,000000,199.116,202.067,199.116,201.074,12120.297574171,0
+SRS.US,D,20170131,000000,201.296,202.192,196.091,198.174,13219.498889296,0
+SRS.US,D,20170201,000000,199.51,202.757,196.034,202.415,20201.897552509,0
+SRS.US,D,20170202,000000,201.69,201.804,197.729,198.003,11849.789631782,0
+SRS.US,D,20170203,000000,196.599,196.866,193.808,195.434,14979.552509275,0
+SRS.US,D,20170206,000000,195.092,197.272,194.869,196.707,10747.084327765,0
+SRS.US,D,20170207,000000,196.319,197.946,194.926,197.501,14179.942244335,0
+SRS.US,D,20170208,000000,196.764,197.329,193.922,194.373,10847.999207828,0
+SRS.US,D,20170209,000000,194.869,194.92,192.86,193.202,12578.969720011,0
+SRS.US,D,20170210,000000,193.693,194.201,190.126,190.406,15847.49055759,0
+SRS.US,D,20170213,000000,190.178,191.456,188.408,189.104,12140.27031085,0
+SRS.US,D,20170214,000000,189.618,193.659,189.618,191.011,13435.344604986,0
+SRS.US,D,20170215,000000,193.031,195.263,191.234,191.742,10800.695357799,0
+SRS.US,D,20170216,000000,191.628,191.628,187.546,189.841,15620.08167856,0
+SRS.US,D,20170217,000000,189.675,191.398,188.614,189.218,12589.832085573,0
+SRS.US,D,20170221,000000,189.841,189.955,184.03,184.424,21625.568238946,0
+SRS.US,D,20170222,000000,184.196,187.096,183.134,185.372,12221.212454234,0
+SRS.US,D,20170223,000000,184.595,186.262,183.191,183.585,13906.631110833,0
+SRS.US,D,20170224,000000,183.585,185.2,181.508,181.735,10869.723938952,0
+SRS.US,D,20170227,000000,181.735,181.735,178.608,179.835,8812.181662123,0
+SRS.US,D,20170228,000000,179.778,182.073,179.778,181.239,10021.758627316,0
+SRS.US,D,20170301,000000,182.581,183.802,180.788,182.581,8129.9550250339,0
+SRS.US,D,20170302,000000,183.191,184.818,182.632,183.745,10298.223350821,0
+SRS.US,D,20170303,000000,183.859,188.163,183.859,184.875,16858.74175155,0
+SRS.US,D,20170306,000000,185.931,188.22,185.651,186.49,10518.624252068,0
+SRS.US,D,20170307,000000,186.827,189.544,186.827,188.106,12153.235069747,0
+SRS.US,D,20170308,000000,189.841,194.373,189.447,194.15,19785.97407114,0
+SRS.US,D,20170309,000000,194.984,199.846,192.632,198.945,50853.741174821,0
+SRS.US,D,20170310,000000,197.158,201.467,193.808,199.567,21154.281733098,0
+SRS.US,D,20170313,000000,199.452,199.956,196.822,198.945,19732.012642218,0
+SRS.US,D,20170314,000000,199.51,201.467,198.557,199.675,12358.568818763,0
+SRS.US,D,20170315,000000,198.334,198.78,190.235,191.97,32120.014967666,0
+SRS.US,D,20170316,000000,192.358,193.368,190.463,192.689,17098.064192809,0
+SRS.US,D,20170317,000000,191.57,192.918,190.069,191.182,20878.868206261,0
+SRS.US,D,20170320,000000,191.182,191.97,189.904,191.342,15966.626179886,0
+SRS.US,D,20170321,000000,191.068,192.746,189.276,192.523,33120.754194952,0
+SRS.US,D,20170322,000000,192.027,195.656,191.856,192.192,27048.691845637,0
+SRS.US,D,20170323,000000,192.027,192.581,186.924,189.504,24932.983353216,0
+SRS.US,D,20170324,000000,188.506,190.343,187.489,189.732,17833.551461042,0
+SRS.US,D,20170327,000000,190.686,193.636,189.332,192.466,35065.1176306,0
+SRS.US,D,20170328,000000,192.86,194.698,190.349,190.629,18444.647123643,0
+SRS.US,D,20170329,000000,190.52,191.628,188.825,188.831,12335.092093193,0
+SRS.US,D,20170330,000000,189.293,191.342,187.546,187.997,11874.317554019,0
+SRS.US,D,20170331,000000,188.049,188.054,185.035,185.874,16174.412721126,0
+SRS.US,D,20170403,000000,185.931,186.982,185.258,185.48,18565.885139273,0
+SRS.US,D,20170404,000000,186.04,186.541,183.859,185.874,10281.053805255,0
+SRS.US,D,20170405,000000,185.983,185.983,183.585,185.766,14944.512620364,0
+SRS.US,D,20170406,000000,186.32,187.324,183.134,183.528,22466.5255728,0
+SRS.US,D,20170407,000000,182.632,183.916,181.622,182.968,4242.2793504045,0
+SRS.US,D,20170410,000000,182.581,183.471,180.338,180.674,7799.5288726071,0
+SRS.US,D,20170411,000000,180.674,180.674,178.043,178.38,25479.95601911,0
+SRS.US,D,20170412,000000,178.608,179.664,177.712,179.224,11283.545026986,0
+SRS.US,D,20170413,000000,178.836,180.006,178.38,179.835,12423.042214359,0
+SRS.US,D,20170417,000000,179.892,179.892,175.314,175.417,14136.142383197,0
+SRS.US,D,20170418,000000,175.366,175.874,174.419,174.761,7426.0036568202,0
+SRS.US,D,20170419,000000,175.366,175.702,173.75,175.258,17480.699779713,0
+SRS.US,D,20170420,000000,175.2,176.993,174.812,175.143,17127.497699494,0
+SRS.US,D,20170421,000000,175.366,176.77,174.978,176.262,14828.880986959,0
+SRS.US,D,20170424,000000,175.366,181.959,174.476,179.39,20687.900811698,0
+SRS.US,D,20170425,000000,179.721,179.721,178.043,178.437,11726.799621705,0
+SRS.US,D,20170426,000000,178.55,181.239,178.214,180.902,14155.764720987,0
+SRS.US,D,20170427,000000,181.131,181.131,178.266,180.395,17905.733632198,0
+SRS.US,D,20170428,000000,180.674,184.595,180.446,183.745,32035.568835391,0
+SRS.US,D,20170501,000000,183.134,184.367,180.96,181.239,15280.545155017,0
+SRS.US,D,20170502,000000,180.788,183.249,180.338,182.358,21476.298312186,0
+SRS.US,D,20170503,000000,182.529,187.432,181.793,186.656,16364.328919021,0
+SRS.US,D,20170504,000000,189.053,191.742,187.946,188.277,22367.362687183,0
+SRS.US,D,20170505,000000,187.66,187.66,184.595,184.595,15063.64824266,0
+SRS.US,D,20170508,000000,183.694,188.391,183.642,186.656,13822.535377447,0
+SRS.US,D,20170509,000000,186.827,190.069,186.827,188.882,14280.506725509,0
+SRS.US,D,20170510,000000,189.276,189.784,185.708,186.827,16452.979837965,0
+SRS.US,D,20170511,000000,187.546,191.068,187.546,188.728,14773.167563592,0
+SRS.US,D,20170512,000000,188.563,190.292,188.106,190.012,8311.1112507016,0
+SRS.US,D,20170515,000000,189.841,189.841,186.096,188.277,9411.363762494,0
+SRS.US,D,20170516,000000,188.106,191.068,187.997,190.406,12205.094105335,0
+SRS.US,D,20170517,000000,190.292,190.572,186.924,188.67,11331.549674794,0
+SRS.US,D,20170518,000000,188.78,191.398,186.77,187.546,17614.552155351,0
+SRS.US,D,20170519,000000,187.152,188.882,183.694,185.372,10094.291197361,0
+SRS.US,D,20170522,000000,184.932,185.851,183.077,184.03,3703.7162578488,0
+SRS.US,D,20170523,000000,183.414,183.619,182.073,183.414,1619.1932665581,0
+SRS.US,D,20170524,000000,182.688,182.688,180.56,180.846,4464.0818472085,0
+SRS.US,D,20170525,000000,180.674,181.182,178.78,180.281,8631.0254364552,0
+SRS.US,D,20170526,000000,180.446,183.191,180.446,182.358,2600.3101560545,0
+SRS.US,D,20170530,000000,182.244,183.745,181.793,183.745,2181.2330846839,0
+SRS.US,D,20170531,000000,183.471,184.481,182.198,183.859,2768.5016228253,0
+SRS.US,D,20170601,000000,184.367,184.538,181.496,181.844,4129.8013070015,0
+SRS.US,D,20170602,000000,179.002,180.281,177.814,178.893,4786.0984262968,0
+SRS.US,D,20170605,000000,180.006,181.239,179.498,180.121,2924.7795273665,0
+SRS.US,D,20170606,000000,180.902,182.13,180.281,181.678,4479.8497972183,0
+SRS.US,D,20170607,000000,181.735,181.735,180.006,180.006,4172.9003703615,0
+SRS.US,D,20170608,000000,180.064,183.249,180.064,180.674,4320.7687015642,0
+SRS.US,D,20170609,000000,181.016,181.735,177.871,178.437,6680.354820803,0
+SRS.US,D,20170612,000000,178.157,178.78,176.04,176.091,11428.960565965,0
+SRS.US,D,20170613,000000,176.262,177.158,175.474,175.474,3008.8752607519,0
+SRS.US,D,20170614,000000,173.071,175.531,172.187,174.087,5170.836406535,0
+SRS.US,D,20170615,000000,174.978,176.433,172.015,173.071,5720.9626624312,0
+SRS.US,D,20170616,000000,173.243,174.481,173.129,173.129,1553.3182754062,0
+SRS.US,D,20170619,000000,172.626,173.916,172.512,172.512,3202.6458464274,0
+SRS.US,D,20170620,000000,171.901,175.783,171.901,173.802,5485.8450078411,0
+SRS.US,D,20170621,000000,174.087,176.433,173.813,175.086,2705.0794238971,0
+SRS.US,D,20170622,000000,175.474,176.131,173.865,174.361,1954.1746045433,0
+SRS.US,D,20170623,000000,174.533,174.533,171.57,173.129,4325.6742860117,0
+SRS.US,D,20170626,000000,171.57,171.856,170.075,171.005,3153.5900019526,0
+SRS.US,D,20170627,000000,171.958,173.071,170.058,173.071,4378.2341193776,0
+SRS.US,D,20170628,000000,173.465,173.465,171.405,172.569,2550.9039126906,0
+SRS.US,D,20170629,000000,173.865,176.433,173.865,175.983,5831.6887113886,0
+SRS.US,D,20170630,000000,174.978,176.93,174.533,176.262,2857.5029406582,0
+SRS.US,D,20170703,000000,175.258,175.258,171.958,172.346,1567.6846298596,0
+SRS.US,D,20170705,000000,172.346,176.782,172.187,176.262,2648.6652027511,0
+SRS.US,D,20170706,000000,177.266,182.746,177.266,182.688,6377.2597817264,0
+SRS.US,D,20170707,000000,182.187,182.911,180.064,180.56,2543.5455360193,0
+SRS.US,D,20170710,000000,179.892,183.859,179.452,183.859,3308.4663109374,0
+SRS.US,D,20170711,000000,183.642,185.594,183.3,183.859,3618.9197266852,0
+SRS.US,D,20170712,000000,181.564,181.564,177.489,179.224,7811.7928337258,0
+SRS.US,D,20170713,000000,179.282,179.447,178.494,178.944,2310.1798758749,0
+SRS.US,D,20170714,000000,177.209,177.209,174.978,175.646,4258.7480981925,0
+SRS.US,D,20170717,000000,174.921,176.148,173.808,174.03,1744.2856699689,0
+SRS.US,D,20170718,000000,173.75,175.366,173.75,174.87,5072.0239198071,0
+SRS.US,D,20170719,000000,174.59,175.143,172.278,172.346,5953.6275247975,0
+SRS.US,D,20170720,000000,170.338,173.636,170.338,173.58,3416.7395676711,0
+SRS.US,D,20170721,000000,173.819,174.247,172.798,173.014,2282.1479647464,0
+SRS.US,D,20170724,000000,173.014,174.812,173.014,173.465,7749.772230354,0
+SRS.US,D,20170725,000000,173.414,175.314,172.957,173.071,5018.4128897739,0
+SRS.US,D,20170726,000000,173.916,173.916,170.452,171.462,1654.2331554687,0
+SRS.US,D,20170727,000000,171.787,174.304,170.223,171.405,6852.7510742431,0
+SRS.US,D,20170728,000000,171.684,172.552,170.72,171.736,2556.5102949163,0
+SRS.US,D,20170731,000000,171.519,173.916,171.233,171.736,6461.0051162227,0
+SRS.US,D,20170801,000000,171.405,172.569,169.447,170.452,5284.3656466053,0
+SRS.US,D,20170802,000000,172.13,173.636,171.519,172.626,5374.4181611055,0
+SRS.US,D,20170803,000000,172.683,174.138,171.958,173.414,1585.9053720931,0
+SRS.US,D,20170804,000000,173.58,173.58,171.958,172.512,2278.6439758553,0
+SRS.US,D,20170807,000000,173.129,173.231,172.352,172.626,1081.3309717806,0
+SRS.US,D,20170808,000000,173.129,175.086,173.071,174.361,2419.5043292759,0
+SRS.US,D,20170809,000000,173.865,175.691,173.865,174.87,2311.2310725422,0
+SRS.US,D,20170810,000000,175.366,177.598,175.366,177.598,1936.3042611989,0
+SRS.US,D,20170811,000000,177.986,180.395,177.986,179.282,2102.042935746,0
+SRS.US,D,20170814,000000,176.776,177.118,173.129,173.693,10650.724633261,0
+SRS.US,D,20170815,000000,174.476,176.599,174.476,174.647,5668.7532279544,0
+SRS.US,D,20170816,000000,174.304,174.304,172.426,173.243,4241.5785526263,0
+SRS.US,D,20170817,000000,174.138,175.816,172.683,175.816,10141.244648501,0
+SRS.US,D,20170818,000000,176.376,178.956,176.376,178.38,5199.9195143308,0
+SRS.US,D,20170821,000000,178.043,178.043,174.304,174.921,8658.3565498055,0
+SRS.US,D,20170822,000000,175.029,176.04,174.007,175.2,4795.2087974135,0
+SRS.US,D,20170823,000000,175.258,175.588,171.844,172.295,7053.8800365898,0
+SRS.US,D,20170824,000000,171.901,172.9,170.452,172.74,5242.3177799126,0
+SRS.US,D,20170825,000000,171.57,172.455,169.944,171.062,5262.6409154807,0
+SRS.US,D,20170828,000000,171.176,173.767,170.851,172.798,3529.5680099632,0
+SRS.US,D,20170829,000000,173.186,173.636,172.244,173.465,710.95934599576,0
+SRS.US,D,20170830,000000,174.704,174.755,171.627,171.627,979.71529393995,0
+SRS.US,D,20170831,000000,171.519,171.519,168.494,169.333,3808.1351268023,0
+SRS.US,D,20170901,000000,169.561,169.772,167.803,169.281,4687.9867373471,0
+SRS.US,D,20170905,000000,169.281,171.468,167.929,169.944,3895.3844501897,0
+SRS.US,D,20170906,000000,169.612,169.612,167.546,169.361,5059.4095597993,0
+SRS.US,D,20170907,000000,168.882,168.882,166.827,167.324,1565.5822365249,0
+SRS.US,D,20170908,000000,167.814,168.151,166.262,167.324,3905.8964168629,0
+SRS.US,D,20170911,000000,165.919,166.878,164.47,164.636,35156.221341768,0
+SRS.US,D,20170912,000000,165.308,168.956,164.864,167.814,3050.5727285555,0
+SRS.US,D,20170913,000000,167.929,170.166,167.929,169.053,2442.2802570678,0
+SRS.US,D,20170914,000000,169.11,170.554,167.038,167.095,9805.9129116271,0
+SRS.US,D,20170915,000000,167.324,168.494,165.696,165.862,9993.0259184097,0
+SRS.US,D,20170918,000000,166.034,167.814,165.588,167.603,8457.9283852369,0
+SRS.US,D,20170919,000000,167.209,170.611,167.209,170.11,3864.8997468375,0
+SRS.US,D,20170920,000000,169.944,172.455,168.961,171.176,7022.6945354594,0
+SRS.US,D,20170921,000000,171.176,172.015,169.658,172.015,4843.5638441101,0
+SRS.US,D,20170922,000000,171.176,174.356,170.89,174.03,1874.2836578272,0
+SRS.US,D,20170925,000000,173.186,173.58,171.16,172.295,3307.4151142701,0
+SRS.US,D,20170926,000000,172.295,172.295,171.233,172.244,1969.9425545531,0
+SRS.US,D,20170927,000000,173.243,175.76,173.243,174.921,4622.4621450843,0
+SRS.US,D,20170928,000000,175.76,175.76,172.072,172.346,5091.9966564862,0
+SRS.US,D,20170929,000000,172.375,173.186,171.787,171.958,2467.8593759725,0
+SRS.US,D,20171002,000000,171.844,172.849,170.166,172.626,5251.7785499184,0
+SRS.US,D,20171003,000000,172.9,173.243,172.015,172.455,2975.2369673977,0
+SRS.US,D,20171004,000000,172.301,172.626,170.007,170.058,3218.7641953263,0
+SRS.US,D,20171005,000000,169.829,169.829,167.814,169.167,3636.4396711405,0
+SRS.US,D,20171006,000000,171.787,173.129,170.28,170.338,5610.2366134737,0
+SRS.US,D,20171009,000000,169.886,170.001,169.167,169.772,5313.098355512,0
+SRS.US,D,20171010,000000,169.39,169.766,167.095,169.11,1619.8940643363,0
+SRS.US,D,20171011,000000,168.437,169.11,167.095,167.66,902.62753833666,0
+SRS.US,D,20171012,000000,167.266,167.324,165.474,165.474,1143.0011762633,0
+SRS.US,D,20171013,000000,164.578,165.308,164.19,164.921,2341.7157758944,0
+SRS.US,D,20171016,000000,165.086,166.599,165.086,166.427,3402.7236121069,0
+SRS.US,D,20171017,000000,166.485,167.095,165.862,166.148,511.93277698364,0
+SRS.US,D,20171018,000000,166.713,166.816,166.514,166.542,512.63357476185,0
+SRS.US,D,20171019,000000,166.713,167.872,166.319,166.987,3310.9191031612,0
+SRS.US,D,20171020,000000,167.546,168.767,166.827,167.986,47896.024151878,0
+SRS.US,D,20171023,000000,168.043,169.772,167.266,169.612,3416.0387698929,0
+SRS.US,D,20171024,000000,169.801,172.187,169.801,171.347,4016.2720669312,0
+SRS.US,D,20171025,000000,174.247,174.419,171.667,172.626,4418.8803905138,0
+SRS.US,D,20171026,000000,171.462,175.143,171.462,174.704,7505.8946035364,0
+SRS.US,D,20171027,000000,175.086,176.205,172.569,172.957,5408.4068533488,0
+SRS.US,D,20171030,000000,172.295,173.693,171.233,172.244,9265.5978246259,0
+SRS.US,D,20171031,000000,172.015,174.647,171.684,171.787,19612.526621032,0
+SRS.US,D,20171101,000000,170.89,171.964,170.223,171.684,8905.3877666251,0
+SRS.US,D,20171102,000000,171.57,171.57,167.66,169.281,5138.5997087373,0
+SRS.US,D,20171103,000000,170.058,172.072,169.008,169.561,9440.0964714006,0
+SRS.US,D,20171106,000000,169.167,169.167,164.807,165.588,6428.4180195359,0
+SRS.US,D,20171107,000000,165.417,165.417,162.626,163.128,6573.1327607366,0
+SRS.US,D,20171108,000000,163.688,163.688,160.674,161.057,2733.8121328038,0
+SRS.US,D,20171109,000000,162.683,162.683,159.549,161.17,5935.0563836748,0
+SRS.US,D,20171110,000000,162.569,162.569,160.503,161.17,5746.5417813359,0
+SRS.US,D,20171113,000000,160.617,161.17,159.327,159.772,4805.3703651976,0
+SRS.US,D,20171114,000000,160.16,161.057,159.327,160.332,3666.2235767145,0
+SRS.US,D,20171115,000000,160.332,163.128,160.332,162.854,7968.070738267,0
+SRS.US,D,20171116,000000,163.186,163.186,160.565,161.057,7436.5156234934,0
+SRS.US,D,20171117,000000,161.285,162.626,160.942,162.512,5021.5664797759,0
+SRS.US,D,20171120,000000,162.398,163.511,162.398,163.077,5113.3709887216,0
+SRS.US,D,20171121,000000,162.056,162.672,160.388,160.839,17615.252953129,0
+SRS.US,D,20171122,000000,161.17,161.901,160.783,161.622,1673.5050943695,0
+SRS.US,D,20171124,000000,161.393,161.393,160.56,161.057,1096.3981240122,0
+SRS.US,D,20171127,000000,161.285,162.169,160.56,162.169,2311.5814714313,0
+SRS.US,D,20171128,000000,161.844,164.521,161.844,163.128,3628.0300978019,0
+SRS.US,D,20171129,000000,163.744,164.972,162.626,163.631,4268.5592670874,0
+SRS.US,D,20171130,000000,163.46,164.024,162.398,163.237,4142.7660658984,0
+SRS.US,D,20171201,000000,163.186,165.417,161.684,162.512,3906.5972146411,0
+SRS.US,D,20171204,000000,162.284,165.2,161.113,165.2,4440.9555205275,0
+SRS.US,D,20171205,000000,164.692,166.987,164.692,166.987,4809.2247529778,0
+SRS.US,D,20171206,000000,166.427,168.38,166.262,167.038,4617.906959526,0
+SRS.US,D,20171207,000000,167.095,167.66,165.417,165.754,1909.6739456269,0
+SRS.US,D,20171208,000000,164.864,165.144,164.139,164.75,1694.879426605,0
+SRS.US,D,20171211,000000,164.578,165.086,164.361,164.361,770.87755603286,0
+SRS.US,D,20171212,000000,163.077,163.077,162.169,163.077,4264.7048793073,0
+SRS.US,D,20171213,000000,162.854,162.854,160.783,162.569,5550.6688023257,0
+SRS.US,D,20171214,000000,161.958,163.077,161.508,162.512,2936.6930895961,0
+SRS.US,D,20171215,000000,162.056,162.056,160.617,160.999,2354.6805347913,0
+SRS.US,D,20171218,000000,160.617,160.617,158.436,159.601,3614.0141422377,0
+SRS.US,D,20171219,000000,159.327,165.902,159.327,165.754,4519.4448716872,0
+SRS.US,D,20171220,000000,166.148,168.939,165.822,168.939,4230.3657881749,0
+SRS.US,D,20171221,000000,167.603,170.058,167.603,170.001,6151.9532960314,0
+SRS.US,D,20171222,000000,169.772,169.772,167.814,167.872,1222.1913252012,0
+SRS.US,D,20171226,000000,167.711,167.711,165.531,166.206,9557.8304981402,0
+SRS.US,D,20171227,000000,164.978,165.754,164.578,165.144,13798.708252988,0
+SRS.US,D,20171228,000000,165.531,165.531,163.186,163.186,3810.237520137,0
+SRS.US,D,20171229,000000,163.288,163.688,162.226,163.345,1272.6487652324,0
+SRS.US,D,20180102,000000,163.128,165.308,163.128,165.029,2101.6925368569,0
+SRS.US,D,20180103,000000,164.578,166.206,164.024,165.588,1606.5789065503,0
+SRS.US,D,20180104,000000,165.366,170.72,165.366,170.72,4988.6289841999,0
+SRS.US,D,20180105,000000,169.772,170.89,169.772,170.28,10237.954741895,0
+SRS.US,D,20180108,000000,170.28,170.28,167.814,168.151,12562.851371112,0
+SRS.US,D,20180109,000000,167.986,172.015,167.986,172.015,5581.503904567,0
+SRS.US,D,20180110,000000,172.849,177.997,172.849,176.433,3710.3738367418,0
+SRS.US,D,20180111,000000,176.433,178.266,175.143,177.803,4546.7759850375,0
+SRS.US,D,20180112,000000,178.38,181.182,178.38,180.731,6800.5416397663,0
+SRS.US,D,20180116,000000,179.002,179.721,173.916,179.606,6134.4333515761,0
+SRS.US,D,20180117,000000,179.059,179.447,176.496,177.318,2716.2921883485,0
+SRS.US,D,20180118,000000,178.266,181.016,178.266,180.674,6588.5503118572,0
+SRS.US,D,20180119,000000,180.395,181.182,178.323,178.323,4472.1410216579,0
+SRS.US,D,20180122,000000,178.1,179.059,175.229,175.531,9721.1163804635,0
+SRS.US,D,20180123,000000,174.087,175.474,170.72,170.777,20356.423462604,0
+SRS.US,D,20180124,000000,171.519,173.243,170.497,171.787,8204.5899884134,0
+SRS.US,D,20180125,000000,171.901,174.087,171.787,172.404,3893.6324557442,0
+SRS.US,D,20180126,000000,172.015,174.704,172.015,172.404,4042.9023825033,0
+SRS.US,D,20180129,000000,173.129,176.993,173.129,176.77,8775.3897787668,0
+SRS.US,D,20180130,000000,178.608,179.732,177.432,178.893,18143.654477901,0
+SRS.US,D,20180131,000000,178.1,178.494,172.798,172.798,11783.213842851,0
+SRS.US,D,20180201,000000,174.19,179.173,171.901,178.836,6812.4552019959,0
+SRS.US,D,20180202,000000,181.404,184.653,180.674,182.632,16339.800996784,0
+SRS.US,D,20180205,000000,184.31,193.031,181.073,192.358,27178.689833495,0
+SRS.US,D,20180206,000000,199.452,200.246,191.456,193.202,19735.16623222,0
+SRS.US,D,20180207,000000,194.201,194.538,191.57,194.538,5618.2957879232,0
+SRS.US,D,20180208,000000,195.549,206.216,195.035,206.216,9875.6422905592,0
+SRS.US,D,20180209,000000,204.304,208.614,194.258,197.044,16342.604187897,0
+SRS.US,D,20180212,000000,194.59,205.651,193.471,196.148,14990.064475948,0
+SRS.US,D,20180213,000000,196.485,198.836,192.307,193.42,14951.170199257,0
+SRS.US,D,20180214,000000,198.385,199.956,194.812,195.32,11814.399343982,0
+SRS.US,D,20180215,000000,194.15,195.714,190.96,191.342,7790.7689003794,0
+SRS.US,D,20180216,000000,190.96,190.96,187.209,187.946,6783.7224930892,0
+SRS.US,D,20180220,000000,189.504,193.089,186.827,193.089,12407.975062127,0
+SRS.US,D,20180221,000000,192.25,199.401,191.718,199.401,12099.974438603,0
+SRS.US,D,20180222,000000,197.158,197.838,192.523,195.823,20481.515866015,0
+SRS.US,D,20180223,000000,194.201,194.43,188.996,188.996,8772.2361887649,0
+SRS.US,D,20180226,000000,187.717,190.126,186.32,187.546,7724.8939092275,0
+SRS.US,D,20180227,000000,187.152,195.879,187.152,195.879,9911.382977248,0
+SRS.US,D,20180228,000000,194.812,196.656,191.125,196.542,6369.5510061661,0
+SRS.US,D,20180301,000000,196.707,199.846,192.804,198.003,13642.079949558,0
+SRS.US,D,20180302,000000,200.012,202.7,198.22,198.666,3890.1284668531,0
+SRS.US,D,20180305,000000,199.956,201.347,192.141,193.75,11196.295703599,0
+SRS.US,D,20180306,000000,193.75,195.931,190.845,191.856,13356.855253826,0
+SRS.US,D,20180307,000000,193.922,193.922,189.39,189.841,4671.5179895592,0
+SRS.US,D,20180308,000000,189.162,190.349,187.86,188.054,6062.6015793094,0
+SRS.US,D,20180309,000000,188.054,189.561,185.817,185.822,8442.8612330054,0
+SRS.US,D,20180312,000000,185.48,185.822,183.134,183.414,61756.753008238,0
+SRS.US,D,20180313,000000,182.187,183.802,181.239,183.249,2250.962463616,0
+SRS.US,D,20180314,000000,184.761,184.761,181.959,182.911,4508.2321072358,0
+SRS.US,D,20180315,000000,183.077,184.761,181.793,183.134,6218.8794838506,0
+SRS.US,D,20180316,000000,183.249,184.144,180.395,180.902,14009.998783119,0
+SRS.US,D,20180319,000000,181.959,185.983,181.93,184.088,7574.9231846902,0
+SRS.US,D,20180320,000000,184.196,185.874,181.798,184.71,5589.2126801274,0
+SRS.US,D,20180321,000000,185.48,189.447,184.424,187.489,18197.265507934,0
+SRS.US,D,20180322,000000,187.209,189.675,183.745,189.561,15416.49992399,0
+SRS.US,D,20180323,000000,189.898,196.376,188.506,195.714,11316.132123673,0
+SRS.US,D,20180326,000000,192.632,194.869,190.018,190.788,14566.432219019,0
+SRS.US,D,20180327,000000,191.513,193.808,184.761,189.447,15035.265932643,0
+SRS.US,D,20180328,000000,189.276,189.276,181.348,182.472,13525.397119486,0
+SRS.US,D,20180329,000000,181.456,183.688,180.731,182.187,19277.545283047,0
+SRS.US,D,20180402,000000,183.471,189.504,181.404,187.267,12527.110684423,0
+SRS.US,D,20180403,000000,187.152,188.733,183.585,185.035,14273.148348838,0
+SRS.US,D,20180404,000000,186.154,188.448,180.121,180.96,15813.501865347,0
+SRS.US,D,20180405,000000,180.503,183.3,180.503,180.674,9675.5645248798,0
+SRS.US,D,20180406,000000,181.296,184.71,179.087,183.916,4790.6536118551,0
+SRS.US,D,20180409,000000,184.196,184.595,181.622,184.367,6242.3562094207,0
+SRS.US,D,20180410,000000,182.803,186.434,182.13,185.874,7410.5861056996,0
+SRS.US,D,20180411,000000,186.32,186.32,182.187,185.035,8675.1756964826,0
+SRS.US,D,20180412,000000,184.71,189.612,184.681,188.78,5384.5797288896,0
+SRS.US,D,20180413,000000,189.162,189.162,186.713,187.152,3382.0500776496,0
+SRS.US,D,20180416,000000,186.827,187.267,184.03,185.2,18215.486250167,0
+SRS.US,D,20180417,000000,184.424,184.424,178.722,180.788,17113.832142819,0
+SRS.US,D,20180418,000000,180.674,181.456,179.498,181.348,4800.8151796392,0
+SRS.US,D,20180419,000000,182.854,188.78,182.854,186.49,11386.562300384,0
+SRS.US,D,20180420,000000,186.599,190.069,185.651,189.841,14420.666281151,0
+SRS.US,D,20180423,000000,190.178,191.182,188.277,189.675,8315.3160373709,0
+SRS.US,D,20180424,000000,189.675,190.349,186.924,188.448,11376.4007326,0
+SRS.US,D,20180425,000000,189.447,191.628,188.831,189.561,11609.415993855,0
+SRS.US,D,20180426,000000,187.889,187.889,183.026,184.978,5164.178827642,0
+SRS.US,D,20180427,000000,185.315,185.822,179.282,180.064,7577.3759769139,0
+SRS.US,D,20180430,000000,180.446,181.342,178.836,181.131,4755.2633240555,0
+SRS.US,D,20180501,000000,181.016,182.13,178.323,178.665,6545.4512484972,0
+SRS.US,D,20180502,000000,179.282,181.793,178.494,180.064,8448.117216342,0
+SRS.US,D,20180503,000000,179.498,181.456,178.55,179.835,5795.9480246998,0
+SRS.US,D,20180504,000000,179.664,179.664,175.314,176.04,6487.9858306839,0
+SRS.US,D,20180507,000000,175.366,175.874,173.693,174.03,5875.838971416,0
+SRS.US,D,20180508,000000,175.086,177.05,174.704,176.04,4051.3119558418,0
+SRS.US,D,20180509,000000,176.318,176.77,173.722,173.808,3394.6644376574,0
+SRS.US,D,20180510,000000,172.244,172.614,170.28,170.72,6224.4858660763,0
+SRS.US,D,20180511,000000,171.005,172.404,169.715,172.13,4521.5472650219,0
+SRS.US,D,20180514,000000,171.462,175.816,171.462,174.647,6069.6095570915,0
+SRS.US,D,20180515,000000,178.266,180.788,176.993,179.949,4963.4002641843,0
+SRS.US,D,20180516,000000,179.282,181.394,178.374,180.902,3753.4729001018,0
+SRS.US,D,20180517,000000,180.281,183.305,180.281,182.854,3968.6178180128,0
+SRS.US,D,20180518,000000,183.077,183.414,181.073,182.016,3515.552054399,0
+SRS.US,D,20180521,000000,181.564,183.026,177.626,178.1,3718.7834100804,0
+SRS.US,D,20180522,000000,178.157,179.498,177.546,177.763,4257.6969015252,0
+SRS.US,D,20180523,000000,176.993,177.004,174.19,174.87,5183.8011654319,0
+SRS.US,D,20180524,000000,174.361,177.107,173.522,175.874,2887.2868462322,0
+SRS.US,D,20180525,000000,175.702,175.874,173.631,174.476,1914.5795300743,0
+SRS.US,D,20180529,000000,174.812,175.611,172.712,173.357,2687.5594794418,0
+SRS.US,D,20180530,000000,174.087,174.087,167.763,168.767,5240.9161843562,0
+SRS.US,D,20180531,000000,169.561,171.062,168.767,169.829,3503.9888910585,0
+SRS.US,D,20180601,000000,170.834,170.834,167.986,168.545,2480.4737359803,0
+SRS.US,D,20180604,000000,168.545,168.545,165.646,165.646,4409.7700193971,0
+SRS.US,D,20180605,000000,166.987,166.987,164.636,166.034,28072.907798493,0
+SRS.US,D,20180606,000000,166.37,167.872,165.696,165.696,8104.7263050182,0
+SRS.US,D,20180607,000000,166.599,167.489,165.2,165.588,2836.1286084227,0
+SRS.US,D,20180608,000000,165.754,165.754,164.413,164.413,1979.4033245589,0
+SRS.US,D,20180611,000000,165.086,165.086,164.082,164.692,3971.4210091257,0
+SRS.US,D,20180612,000000,165.588,165.646,162.112,162.683,4309.5559371128,0
+SRS.US,D,20180613,000000,162.626,169.561,162.626,169.167,5396.8436900083,0
+SRS.US,D,20180614,000000,168.323,168.323,165.086,166.034,2399.8819914859,0
+SRS.US,D,20180615,000000,165.919,166.827,164.173,166.427,8310.0600540343,0
+SRS.US,D,20180618,000000,167.152,168.265,166.206,166.262,5569.5903423374,0
+SRS.US,D,20180619,000000,167.603,167.603,165.024,166.319,5945.2179514589,0
+SRS.US,D,20180620,000000,165.673,165.673,162.596,162.996,3974.6122050371,0
+SRS.US,D,20180621,000000,162.368,162.882,161.477,161.477,3061.625038327,0
+SRS.US,D,20180622,000000,161.54,161.54,159.13,159.297,5497.1917240404,0
+SRS.US,D,20180625,000000,159.742,161.882,159.336,160.187,4934.8953301149,0
+SRS.US,D,20180626,000000,159.799,160.158,158.161,159.239,1675.6782879412,0
+SRS.US,D,20180627,000000,158.184,160.415,157.687,160.415,5607.198619799,0
+SRS.US,D,20180628,000000,160.644,160.644,157.179,157.516,6725.1349394353,0
+SRS.US,D,20180629,000000,157.401,159.028,155.671,156.893,6785.0431533675,0
+SRS.US,D,20180702,000000,157.847,161.432,156.864,158.571,5138.4431213116,0
+SRS.US,D,20180703,000000,158.406,158.743,154.153,156.505,15552.662813417,0
+SRS.US,D,20180705,000000,155.164,156.505,152.583,152.697,10798.543146396,0
+SRS.US,D,20180706,000000,151.978,152.206,150.859,151.247,8948.7456635755,0
+SRS.US,D,20180709,000000,151.03,154.826,151.03,153.605,8067.6394762094,0
+SRS.US,D,20180710,000000,152.983,153.708,152.44,152.697,3407.4110450587,0
+SRS.US,D,20180711,000000,153.879,153.879,152.366,153.657,3586.0846655584,0
+SRS.US,D,20180712,000000,153.764,154.05,152.697,153.326,1564.2700304531,0
+SRS.US,D,20180713,000000,153.154,153.879,152.263,153.657,1184.5010017832,0
+SRS.US,D,20180716,000000,156.112,156.979,154.878,155.277,5071.5280987323,0
+SRS.US,D,20180717,000000,156.008,157.516,154.826,157.122,2295.7808532048,0
+SRS.US,D,20180718,000000,157.687,160.067,157.516,158.628,4258.3879552425,0
+SRS.US,D,20180719,000000,159.85,159.85,154.598,155.392,6416.4850185329,0
+SRS.US,D,20180720,000000,156.168,159.017,156.06,158.132,4452.8268951981,0
+SRS.US,D,20180723,000000,158.132,160.473,157.789,158.686,9023.3681756665,0
+SRS.US,D,20180724,000000,157.687,160.917,157.687,160.244,4238.4185505984,0
+SRS.US,D,20180725,000000,160.244,160.244,157.413,157.96,2687.4614565747,0
+SRS.US,D,20180726,000000,158.571,158.571,155.557,157.007,5208.8615482144,0
+SRS.US,D,20180727,000000,157.287,160.13,156.225,160.073,4553.7249397155,0
+SRS.US,D,20180730,000000,159.964,161.928,159.182,159.85,3846.3876067962,0
+SRS.US,D,20180731,000000,158.515,158.515,153.376,154.319,7130.4788196669,0
+SRS.US,D,20180801,000000,156.391,156.779,152.697,152.868,6100.8282889834,0
+SRS.US,D,20180802,000000,153.096,154.153,152.868,153.93,1924.7703353437,0
+SRS.US,D,20180803,000000,153.434,153.822,150.356,150.916,7701.1833839688,0
+SRS.US,D,20180806,000000,150.465,151.47,150.077,151.247,3233.9925310443,0
+SRS.US,D,20180807,000000,151.247,152.983,151.247,151.921,3110.6726988563,0
+SRS.US,D,20180808,000000,152.149,153.764,152.149,153.605,1576.5319455855,0
+SRS.US,D,20180809,000000,153.434,153.822,152.583,153.49,1272.4364503036,0
+SRS.US,D,20180810,000000,153.708,156.031,153.708,155.952,3420.0233006234,0
+SRS.US,D,20180813,000000,156.448,156.664,155.506,156.276,2907.1249076596,0
+SRS.US,D,20180814,000000,156.112,156.112,154.153,154.541,1978.7227619259,0
+SRS.US,D,20180815,000000,154.102,154.712,152.035,152.206,2443.6245156575,0
+SRS.US,D,20180816,000000,151.978,152.309,149.968,150.128,2688.8628183041,0
+SRS.US,D,20180817,000000,150.128,150.242,147.337,147.337,4150.483102078,0
+SRS.US,D,20180820,000000,146.618,147.451,145.772,147.166,1542.5489236473,0
+SRS.US,D,20180821,000000,147.393,149.518,147.337,149.01,1528.1849659208,0
+SRS.US,D,20180822,000000,148.901,151.635,148.792,150.802,1794.794034941,0
+SRS.US,D,20180823,000000,150.688,151.464,150.128,151.464,1663.4163728088,0
+SRS.US,D,20180824,000000,152.149,152.149,149.74,149.968,3012.92771823,0
+SRS.US,D,20180827,000000,149.683,151.579,149.683,150.465,1398.5590059505,0
+SRS.US,D,20180828,000000,150.242,150.465,147.108,147.222,2330.81489644,0
+SRS.US,D,20180829,000000,147.222,147.222,146.337,147.166,3085.4481877269,0
+SRS.US,D,20180830,000000,146.938,148.821,146.938,148.524,3392.3464064676,0
+SRS.US,D,20180831,000000,148.41,148.575,147.052,147.788,2274.059746399,0
+SRS.US,D,20180904,000000,148.792,151.03,147.731,150.63,4886.8986908826,0
+SRS.US,D,20180905,000000,150.95,151.801,148.296,148.958,3128.5400609063,0
+SRS.US,D,20180906,000000,148.079,148.632,147.564,148.182,1461.6202837739,0
+SRS.US,D,20180907,000000,149.632,151.75,149.518,151.407,3611.6595171201,0
+SRS.US,D,20180910,000000,150.574,150.574,148.792,150.026,1876.4233556791,0
+SRS.US,D,20180911,000000,151.298,151.298,149.232,150.186,2588.315114219,0
+SRS.US,D,20180912,000000,149.74,150.63,149.74,150.242,804.38163268094,0
+SRS.US,D,20180913,000000,149.518,149.912,147.901,148.735,1271.0350885742,0
+SRS.US,D,20180914,000000,149.01,152.474,149.01,150.859,2989.4549092624,0
+SRS.US,D,20180917,000000,152.417,152.417,149.518,149.855,4991.3001397236,0
+SRS.US,D,20180918,000000,150.077,151.521,149.632,151.087,2915.5330780361,0
+SRS.US,D,20180919,000000,151.464,155.021,151.464,154.77,2670.6451158218,0
+SRS.US,D,20180920,000000,155.106,155.557,151.921,151.978,4895.3068612591,0
+SRS.US,D,20180921,000000,152.64,152.64,150.63,152.206,4271.7008916719,0
+SRS.US,D,20180924,000000,152.811,158.354,152.811,157.401,8430.5921641264,0
+SRS.US,D,20180925,000000,157.738,157.847,156.06,157.847,2974.0399302389,0
+SRS.US,D,20180926,000000,157.287,161.146,157.179,161.032,5931.6138601572,0
+SRS.US,D,20180927,000000,160.307,160.307,158.515,159.913,2744.5669470481,0
+SRS.US,D,20180928,000000,159.856,159.856,155.552,155.552,4004.3911417871,0
+SRS.US,D,20181001,000000,155.5,158.354,155.386,158.354,3105.0672519387,0
+SRS.US,D,20181002,000000,157.458,159.188,157.344,159.188,3727.9725406611,0
+SRS.US,D,20181003,000000,159.53,163.784,157.96,161.826,9378.2630336394,0
+SRS.US,D,20181004,000000,163.498,166.718,163.327,164.793,8370.3336097618,0
+SRS.US,D,20181005,000000,165.576,165.576,163.167,165.188,7146.2441391228,0
+SRS.US,D,20181008,000000,165.462,165.462,159.622,160.706,21393.538501595,0
+SRS.US,D,20181009,000000,160.535,161.711,159.188,160.028,3941.680204396,0
+SRS.US,D,20181010,000000,160.535,165.188,159.69,165.131,5991.8724145218,0
+SRS.US,D,20181011,000000,165.799,174.254,165.268,173.979,12864.150335545,0
+SRS.US,D,20181012,000000,169.555,176.446,169.498,174.767,11051.138598122,0
+SRS.US,D,20181015,000000,174.932,174.932,169.829,172.746,7285.3292907666,0
+SRS.US,D,20181016,000000,171.736,173.191,165.131,166.022,8606.8134015996,0
+SRS.US,D,20181017,000000,166.472,169.104,165.519,166.872,6069.6479905041,0
+SRS.US,D,20181018,000000,167.317,168.596,165.023,167.625,5143.6982277969,0
+SRS.US,D,20181019,000000,167.089,167.26,163.869,164.965,4777.5924759887,0
+SRS.US,D,20181022,000000,165.023,169.161,163.109,169.104,9994.5118541472,0
+SRS.US,D,20181023,000000,170.948,171.684,166.25,167.654,9106.7491985664,0
+SRS.US,D,20181024,000000,167.317,167.539,162.042,164.851,6354.8251024388,0
+SRS.US,D,20181025,000000,164.851,165.519,159.302,160.706,8447.4085048793,0
+SRS.US,D,20181026,000000,161.94,170.292,161.94,168.317,6419.2877419917,0
+SRS.US,D,20181029,000000,167.146,167.146,162.094,164.229,6801.8594941204,0
+SRS.US,D,20181030,000000,163.784,163.784,157.63,160.25,6470.4374451151,0
+SRS.US,D,20181031,000000,160.535,163.67,159.53,163.441,6568.8831066061,0
+SRS.US,D,20181101,000000,163.167,163.784,161.826,162.208,6086.1139908246,0
+SRS.US,D,20181102,000000,161.991,167.922,161.991,165.131,6813.7710688204,0
+SRS.US,D,20181105,000000,165.633,165.633,158.959,160.364,5632.7734713607,0
+SRS.US,D,20181106,000000,160.535,160.535,158.628,158.788,1850.1478232526,0
+SRS.US,D,20181107,000000,157.458,158.686,154.764,154.986,4737.6536667005,0
+SRS.US,D,20181108,000000,155.386,157.064,154.764,154.764,1920.9165905878,0
+SRS.US,D,20181109,000000,155.101,156.002,153.771,154.593,3675.7718162406,0
+SRS.US,D,20181112,000000,154.764,154.821,151.795,154.65,4336.1635312247,0
+SRS.US,D,20181113,000000,154.261,155.985,153.366,154.319,5726.3143667988,0
+SRS.US,D,20181114,000000,154.096,156.163,153.085,154.986,4215.6464224955,0
+SRS.US,D,20181115,000000,155.723,160.192,155.723,157.458,5011.2695443677,0
+SRS.US,D,20181116,000000,157.344,158.018,153.366,153.479,5269.120102579,0
+SRS.US,D,20181119,000000,154.096,155.158,151.236,153.143,5195.8989522174,0
+SRS.US,D,20181120,000000,154.986,156.437,152.914,156.27,5975.0560737689,0
+SRS.US,D,20181121,000000,156.105,156.282,154.096,156.219,1932.1274844231,0
+SRS.US,D,20181123,000000,156.054,158.515,155.945,157.281,1997.9914857053,0
+SRS.US,D,20181126,000000,155.329,157.573,155.118,156.386,4056.9422066399,0
+SRS.US,D,20181127,000000,156.893,157.401,155.101,155.329,3382.1865339294,0
+SRS.US,D,20181128,000000,155.044,155.5,152.218,152.298,3631.2785813319,0
+SRS.US,D,20181129,000000,152.138,154.038,150.842,152.024,7611.846573719,0
+SRS.US,D,20181130,000000,152.406,152.406,149.272,149.557,4323.9016160924,0
+SRS.US,D,20181203,000000,148.273,150.282,147.988,147.988,3790.3331376198,0
+SRS.US,D,20181204,000000,148.045,152.914,147.256,152.298,5495.0896814462,0
+SRS.US,D,20181206,000000,154.038,156.47,144.574,144.791,6923.0772837143,0
+SRS.US,D,20181207,000000,145.293,149.5,145.293,148.558,4877.7898396414,0
+SRS.US,D,20181210,000000,148.941,153.65,148.558,150.34,7232.4278854814,0
+SRS.US,D,20181211,000000,149.837,150.34,147.965,150.34,1585.991137259,0
+SRS.US,D,20181212,000000,149.557,155.386,149.557,155.386,4293.7723389101,0
+SRS.US,D,20181213,000000,154.65,154.65,151.236,153.422,1249.3139817684,0
+SRS.US,D,20181214,000000,153.81,155.272,153.171,153.925,3922.0611401843,0
+SRS.US,D,20181217,000000,154.147,166.022,153.422,165.462,8310.7757362619,0
+SRS.US,D,20181218,000000,163.555,163.67,160.307,162.379,9581.1101439714,0
+SRS.US,D,20181219,000000,162.608,166.718,161.089,165.964,5034.0416724706,0
+SRS.US,D,20181220,000000,165.85,173.191,165.576,170.834,10973.012681707,0
+SRS.US,D,20181221,000000,170.058,175.829,164.177,175.269,16354.592063071,0
+SRS.US,D,20181224,000000,174.767,187.983,174.767,187.698,13152.480511371,0
+SRS.US,D,20181226,000000,186.014,190.284,175.07,175.184,18820.288025967,0
+SRS.US,D,20181227,000000,177.65,184.62,174.562,174.562,9258.7969462073,0
+SRS.US,D,20181228,000000,172.318,176.131,170.297,173.666,12858.194548195,0
+SRS.US,D,20181231,000000,173.1,178.684,172.929,173.158,7459.0981452134,0
+SRS.US,D,20190102,000000,176.919,182.2,176.919,180.23,13201.878512333,0
+SRS.US,D,20190103,000000,181.463,181.463,172.987,178.546,10778.924082184,0
+SRS.US,D,20190104,000000,178.266,178.266,171.194,174.059,10446.451011882,0
+SRS.US,D,20190107,000000,172.929,174.276,168.499,171.022,6634.0464270237,0
+SRS.US,D,20190108,000000,168.944,170.006,163.95,164.737,11583.305714865,0
+SRS.US,D,20190109,000000,164.965,167.842,164.4,164.965,5584.4264916961,0
+SRS.US,D,20190110,000000,166.199,166.535,160.067,160.524,9138.2798374781,0
+SRS.US,D,20190111,000000,160.917,162.145,159.456,159.576,5596.6884068284,0
+SRS.US,D,20190114,000000,160.969,161.369,159.005,160.524,3487.2886636351,0
+SRS.US,D,20190115,000000,160.41,160.41,157.048,157.669,2728.8016275923,0
+SRS.US,D,20190116,000000,158.058,158.058,154.513,155.523,7356.4483985341,0
+SRS.US,D,20190117,000000,155.928,155.98,154.346,154.37,4116.8504205722,0
+SRS.US,D,20190118,000000,153.285,155.015,152.486,153.171,7134.6829048551,0
+SRS.US,D,20190122,000000,153.622,156.202,152.886,153.902,9105.6981772693,0
+SRS.US,D,20190123,000000,154.016,155.7,153.508,153.959,5319.2187844054,0
+SRS.US,D,20190124,000000,153.902,154.147,152.326,152.942,4109.8436119251,0
+SRS.US,D,20190125,000000,152.714,153.508,149.295,149.352,4995.5042249118,0
+SRS.US,D,20190128,000000,150.248,150.248,146.383,146.44,8594.2011460349,0
+SRS.US,D,20190129,000000,146.326,147.103,144.185,144.3,11382.560647127,0
+SRS.US,D,20190130,000000,144.072,144.072,141.154,142.05,8339.8539921471,0
+SRS.US,D,20190131,000000,142.393,144.356,139.19,139.19,10392.148244867,0
+SRS.US,D,20190201,000000,139.578,144.642,138.346,140.926,13507.375369344,0
+SRS.US,D,20190204,000000,141.708,142.507,139.139,139.19,8127.1973497093,0
+SRS.US,D,20190205,000000,139.025,140.292,137.392,137.506,7142.3903943669,0
+SRS.US,D,20190206,000000,138.631,139.864,137.843,139.413,4961.1708625413,0
+SRS.US,D,20190207,000000,139.75,140.983,136.947,137.221,5808.6443684016,0
+SRS.US,D,20190208,000000,137.786,138.688,136.439,137.221,3848.139308958,0
+SRS.US,D,20190211,000000,137.677,137.728,136.096,136.667,7152.5502669051,0
+SRS.US,D,20190212,000000,136.776,139.053,136.667,138.174,6477.7945941945,0
+SRS.US,D,20190213,000000,138.802,138.99,136.61,136.947,5038.9464385235,0
+SRS.US,D,20190214,000000,136.776,137.278,135.257,136.039,4959.0688199472,0
+SRS.US,D,20190215,000000,135.765,135.873,134.464,134.526,4909.6708189855,0
+SRS.US,D,20190219,000000,135.314,135.594,134.024,134.698,10527.029311323,0
+SRS.US,D,20190220,000000,135.2,138.065,135.2,136.268,4655.3236650977,0
+SRS.US,D,20190221,000000,138.346,138.591,135.93,136.21,7246.7918432079,0
+SRS.US,D,20190222,000000,136.382,136.382,133.687,134.64,8225.2926707679,0
+SRS.US,D,20190225,000000,134.526,136.833,134.075,136.61,8585.7929756585,0
+SRS.US,D,20190226,000000,135.988,137.728,135.988,137.449,6153.0290134039,0
+SRS.US,D,20190227,000000,138.346,140.149,137.392,138.346,8329.3437791766,0
+SRS.US,D,20190228,000000,138.288,139.082,134.469,137.506,7433.5232936517,0
+SRS.US,D,20190301,000000,137.786,140.983,137.786,138.123,8485.2452715733,0
+SRS.US,D,20190304,000000,137.392,139.75,136.724,136.89,7186.5332888433,0
+SRS.US,D,20190305,000000,137.563,137.563,135.336,136.324,8579.1365074438,0
+SRS.US,D,20190306,000000,136.039,137.786,135.594,137.392,5455.5012125904,0
+SRS.US,D,20190307,000000,137.107,138.802,135.708,138.008,6263.7365900272,0
+SRS.US,D,20190308,000000,138.973,138.973,136.907,137.728,4949.2592878413,0
+SRS.US,D,20190311,000000,136.724,136.89,133.687,133.687,9086.0791130576,0
+SRS.US,D,20190312,000000,133.744,133.744,132.06,132.734,9215.3547325956,0
+SRS.US,D,20190313,000000,132.562,132.562,130.713,131.501,5656.946961193,0
+SRS.US,D,20190314,000000,131.387,132.112,130.993,130.993,5593.8856833696,0
+SRS.US,D,20190315,000000,130.879,132.334,130.879,131.774,8167.8368398621,0
+SRS.US,D,20190318,000000,131.998,134.247,131.278,133.07,8054.6768802123,0
+SRS.US,D,20190319,000000,132.448,134.72,132.448,134.19,6259.8828452714,0
+SRS.US,D,20190320,000000,134.132,135.771,131.826,133.007,10410.015606917,0
+SRS.US,D,20190321,000000,134.024,134.024,128.561,128.669,11911.574699979,0
+SRS.US,D,20190322,000000,128.612,130.313,126.985,130.313,14613.40011428,0
+SRS.US,D,20190325,000000,129.971,131.712,129.411,130.2,6378.6482518388,0
+SRS.US,D,20190326,000000,129.571,129.857,128.172,128.172,9197.1370301133,0
+SRS.US,D,20190327,000000,127.773,130.536,127.487,128.954,10961.45144744,0
+SRS.US,D,20190328,000000,128.897,129.183,126.592,126.756,11919.632529923,0
+SRS.US,D,20190329,000000,126.362,127.716,126.306,126.928,6922.3766028496,0
+SRS.US,D,20190401,000000,127.042,129.576,126.592,127.042,9629.457123636,0
+SRS.US,D,20190402,000000,126.928,128.726,125.067,125.347,17334.494252361,0
+SRS.US,D,20190403,000000,125.29,127.208,124.679,125.689,10506.008885382,0
+SRS.US,D,20190404,000000,125.86,127.208,125.461,126.026,6780.1383873146,0
+SRS.US,D,20190405,000000,125.518,125.86,124.279,124.336,5387.5351687141,0
+SRS.US,D,20190408,000000,124.45,126.362,124.45,125.746,3852.3433941462,0
+SRS.US,D,20190409,000000,125.347,127.373,125.347,127.128,8076.7483274505,0
+SRS.US,D,20190410,000000,126.083,126.254,124.787,124.787,3471.1730037468,0
+SRS.US,D,20190411,000000,125.29,126.026,123.828,125.124,5760.6477291693,0
+SRS.US,D,20190412,000000,125.575,126.871,123.714,123.714,7002.2542214259,0
+SRS.US,D,20190415,000000,123.6,125.689,123.543,125.175,8767.9700004817,0
+SRS.US,D,20190416,000000,125.175,131.54,125.01,130.536,7341.7341003753,0
+SRS.US,D,20190417,000000,131.495,133.687,131.495,132.95,18343.825037968,0
+SRS.US,D,20190418,000000,132.22,133.516,130.576,131.095,5913.0458172426,0
+SRS.US,D,20190422,000000,131.152,135.914,131.152,133.801,28116.571398436,0
+SRS.US,D,20190423,000000,132.95,133.744,130.028,130.701,17638.940088075,0
+SRS.US,D,20190424,000000,129.742,130.182,127.83,128.84,13312.586088956,0
+SRS.US,D,20190425,000000,129.971,130.981,128.669,129.354,10564.165397152,0
+SRS.US,D,20190426,000000,128.783,129.297,127.265,127.544,10404.059819567,0
+SRS.US,D,20190429,000000,127.659,130.142,126.99,130.028,7329.1218448107,0
+SRS.US,D,20190430,000000,129.411,130.924,127.265,127.43,8013.6870496271,0
+SRS.US,D,20190501,000000,127.487,127.487,124.679,127.43,3084.3971664299,0
+SRS.US,D,20190502,000000,127.544,127.602,125.01,127.208,9576.5557183508,0
+SRS.US,D,20190503,000000,126.197,127.208,125.01,125.232,18985.99905047,0
+SRS.US,D,20190506,000000,126.705,127.544,125.495,126.026,11560.18324633,0
+SRS.US,D,20190507,000000,126.477,131.992,126.477,130.422,9854.0253407739,0
+SRS.US,D,20190508,000000,129.971,130.752,128.726,130.701,5564.1067466196,0
+SRS.US,D,20190509,000000,130.924,133.065,129.685,129.914,8805.8067671757,0
+SRS.US,D,20190510,000000,130.981,130.981,126.648,127.151,15641.649283234,0
+SRS.US,D,20190513,000000,129.126,129.469,127.208,127.487,11497.121968506,0
+SRS.US,D,20190514,000000,127.042,127.544,125.969,126.592,4045.03063194,0
+SRS.US,D,20190515,000000,126.814,126.928,124.45,125.124,9388.77324661,0
+SRS.US,D,20190516,000000,125.175,125.175,122.989,123.714,5735.7735584723,0
+SRS.US,D,20190517,000000,124.508,125.29,123.943,124.336,6321.5427613654,0
+SRS.US,D,20190520,000000,125.689,129.012,125.232,128.172,7420.2103572223,0
+SRS.US,D,20190521,000000,127.099,127.265,125.404,125.86,9941.9607892943,0
+SRS.US,D,20190522,000000,125.86,126.192,124.953,125.067,18568.743595538,0
+SRS.US,D,20190523,000000,125.804,126.306,124.564,124.787,7442.9824853252,0
+SRS.US,D,20190524,000000,123.885,124.222,122.874,124.056,6217.8419933891,0
+SRS.US,D,20190528,000000,123.04,126.705,122.931,126.705,6051.7806284541,0
+SRS.US,D,20190529,000000,127.265,130.701,126.477,129.914,9709.6850826447,0
+SRS.US,D,20190530,000000,129.628,129.685,127.773,128.954,10105.569771203,0
+SRS.US,D,20190531,000000,129.8,130.256,126.141,127.544,15214.934636629,0
+SRS.US,D,20190603,000000,127.042,128.446,126.323,126.592,15310.577574661,0
+SRS.US,D,20190604,000000,126.814,129.857,126.756,127.544,7084.9345634611,0
+SRS.US,D,20190605,000000,126.362,126.42,122.258,122.367,19033.295008837,0
+SRS.US,D,20190606,000000,122.087,123.714,121.636,121.921,11291.472134715,0
+SRS.US,D,20190607,000000,120.568,121.522,119.273,121.294,8377.3404184088,0
+SRS.US,D,20190610,000000,121.076,122.846,121.02,121.808,11327.557199248,0
+SRS.US,D,20190611,000000,121.128,123.098,120.985,121.578,5027.3852042559,0
+SRS.US,D,20190612,000000,121.185,121.242,119.941,120.797,3338.043639453,0
+SRS.US,D,20190613,000000,120.568,120.905,119.998,119.998,1849.7974828203,0
+SRS.US,D,20190614,000000,119.998,119.998,118.542,119.61,8605.4120398702,0
+SRS.US,D,20190617,000000,119.273,119.273,117.017,117.132,7215.9618851609,0
+SRS.US,D,20190618,000000,116.338,118.371,115.048,117.526,8609.6161250584,0
+SRS.US,D,20190619,000000,117.686,118.724,115.55,116.058,3402.8566194381,0
+SRS.US,D,20190620,000000,114.82,115.493,114.476,115.214,3839.7311385815,0
+SRS.US,D,20190621,000000,116.116,118.701,116.116,117.8,6824.9819626557,0
+SRS.US,D,20190624,000000,117.303,119.496,117.132,119.216,3239.597977962,0
+SRS.US,D,20190625,000000,119.044,122.493,118.422,122.326,8511.5208039998,0
+SRS.US,D,20190626,000000,122.493,127.704,122.493,127.19,8504.5139953527,0
+SRS.US,D,20190627,000000,126.346,126.46,124.022,124.307,5456.5522338875,0
+SRS.US,D,20190628,000000,123.737,123.965,121.819,123.114,12801.789738586,0
+SRS.US,D,20190701,000000,122.104,126.054,121.762,123.566,11694.713972353,0
+SRS.US,D,20190702,000000,123.286,123.286,119.552,119.61,10339.246839582,0
+SRS.US,D,20190703,000000,119.329,119.329,116.492,116.521,6373.3931453535,0
+SRS.US,D,20190705,000000,118.251,120.689,116.778,117.348,7376.4178031782,0
+SRS.US,D,20190708,000000,117.68,117.68,116.27,116.835,7233.8292472108,0
+SRS.US,D,20190709,000000,117.348,117.498,115.533,115.648,4724.3407302711,0
+SRS.US,D,20190710,000000,115.362,115.774,113.998,114.626,7075.1250313552,0
+SRS.US,D,20190711,000000,114.397,118.022,114.397,117.149,4845.9088602974,0
+SRS.US,D,20190712,000000,117.462,118.422,117.12,117.737,3393.0470873323,0
+SRS.US,D,20190715,000000,117.348,118.176,116.321,117.629,3911.2005867814,0
+SRS.US,D,20190716,000000,118.079,118.759,117.462,118.308,6700.2607687382,0
+SRS.US,D,20190717,000000,117.629,120.403,117.235,119.102,4026.8129294576,0
+SRS.US,D,20190718,000000,119.667,120.916,118.701,119.273,6786.4445150969,0
+SRS.US,D,20190719,000000,119.216,123.114,118.987,123.006,6631.9443844295,0
+SRS.US,D,20190722,000000,122.664,123.794,122.275,123.006,5629.6204074695,0
+SRS.US,D,20190723,000000,122.664,123.171,120.46,120.574,6301.5733567213,0
+SRS.US,D,20190724,000000,120.517,121.196,119.723,120.118,3258.1660208766,0
+SRS.US,D,20190725,000000,120.46,121.91,120.46,121.419,4083.2177390664,0
+SRS.US,D,20190726,000000,121.088,121.933,120.06,120.397,2054.0459548817,0
+SRS.US,D,20190729,000000,120.175,120.175,118.308,119.61,3885.976075652,0
+SRS.US,D,20190730,000000,119.781,119.781,117.235,118.079,2480.4102610545,0
+SRS.US,D,20190731,000000,117.794,120.026,116.321,118.816,5947.3791796131,0
+SRS.US,D,20190801,000000,118.759,120.118,116.949,119.102,5012.3205656647,0
+SRS.US,D,20190802,000000,118.816,118.873,116.835,117.851,5657.6476420577,0
+SRS.US,D,20190805,000000,120.517,125.095,120.517,122.493,8063.0850505888,0
+SRS.US,D,20190806,000000,121.419,122.104,118.587,119.723,9672.198656383,0
+SRS.US,D,20190807,000000,119.946,122.892,116.041,117.292,8908.456513855,0
+SRS.US,D,20190808,000000,116.27,118.422,113.33,113.438,6878.5840488056,0
+SRS.US,D,20190809,000000,113.495,115.5,112.93,113.495,6293.1651863448,0
+SRS.US,D,20190812,000000,113.781,115.42,113.387,114.226,4690.7080487653,0
+SRS.US,D,20190813,000000,114.397,115.774,113.495,114.169,2592.5191994072,0
+SRS.US,D,20190814,000000,115.025,117.908,115.025,117.737,13618.4332864,0
+SRS.US,D,20190815,000000,116.892,117.12,114.911,115.248,8893.7422156962,0
+SRS.US,D,20190816,000000,114.683,115.191,112.816,113.216,6666.2777468001,0
+SRS.US,D,20190819,000000,112.701,113.159,111.292,111.464,5554.6475549461,0
+SRS.US,D,20190820,000000,112.142,113.273,111.543,113.273,3959.8979068783,0
+SRS.US,D,20190821,000000,112.988,113.159,111.914,112.365,2768.3900964481,0
+SRS.US,D,20190822,000000,112.422,113.33,111.178,111.349,2281.4168954783,0
+SRS.US,D,20190823,000000,111.406,114.986,110.047,114.397,6333.103995633,0
+SRS.US,D,20190826,000000,113.159,114.061,112.536,112.536,4024.7108868635,0
+SRS.US,D,20190827,000000,111.628,113.495,111.178,113.495,2835.3051190274,0
+SRS.US,D,20190828,000000,113.387,113.838,112.736,112.93,4409.3846815864,0
+SRS.US,D,20190829,000000,111.8,112.074,111.178,111.349,2564.8423052514,0
+SRS.US,D,20190830,000000,110.949,111.628,110.492,111.178,1754.5048852205,0
+SRS.US,D,20190903,000000,111.8,112.479,108.798,108.798,4561.7827696596,0
+SRS.US,D,20190904,000000,108.061,108.061,106.925,107.153,3638.9860708436,0
+SRS.US,D,20190905,000000,107.381,109.077,107.381,108.74,2579.5566034102,0
+SRS.US,D,20190906,000000,107.946,108.386,107.667,108.118,595.92907543131,0
+SRS.US,D,20190909,000000,108.288,109.955,108.232,109.591,3276.0333829266,0
+SRS.US,D,20190910,000000,110.664,113.57,110.664,111.628,5555.3482358108,0
+SRS.US,D,20190911,000000,111.743,112.759,111.508,111.743,1838.9369294174,0
+SRS.US,D,20190912,000000,110.549,111.628,109.42,110.549,2840.5602255127,0
+SRS.US,D,20190913,000000,111.121,113.495,110.122,112.93,4214.2450607661,0
+SRS.US,D,20190916,000000,112.816,113.495,110.778,110.778,1468.627092421,0
+SRS.US,D,20190917,000000,110.378,110.378,108.511,108.511,1058.3784461364,0
+SRS.US,D,20190918,000000,108.288,110.721,108.288,109.054,1868.365525735,0
+SRS.US,D,20190919,000000,108.511,108.854,107.553,108.061,2803.7744801157,0
+SRS.US,D,20190920,000000,107.889,108.511,107.438,108.295,1850.1478232526,0
+SRS.US,D,20190923,000000,108.288,108.288,107.21,108.003,2896.2643542567,0
+SRS.US,D,20190924,000000,107.667,109.134,106.948,108.46,4925.4361384414,0
+SRS.US,D,20190925,000000,108.798,109.026,107.718,108.118,4502.9255770245,0
+SRS.US,D,20190926,000000,107.661,107.718,106.011,106.468,6298.7706332625,0
+SRS.US,D,20190927,000000,105.84,109.026,105.84,107.832,4736.9529858358,0
+SRS.US,D,20190930,000000,107.832,107.832,106.582,107.204,2882.9514178273,0
+SRS.US,D,20191001,000000,107.49,109.396,107.49,109.254,5030.5382681471,0
+SRS.US,D,20191002,000000,109.254,111.36,109.254,110.338,6163.8895668068,0
+SRS.US,D,20191003,000000,110.224,110.618,107.718,108.061,7309.1524401666,0
+SRS.US,D,20191004,000000,107.889,107.889,106.862,106.976,5807.2430066722,0
+SRS.US,D,20191007,000000,107.718,108.061,106.354,107.376,5805.140964078,0
+SRS.US,D,20191008,000000,108.061,109.476,106.976,108.46,17911.154604013,0
+SRS.US,D,20191009,000000,107.204,108.232,107.158,107.946,3818.7107126404,0
+SRS.US,D,20191010,000000,108.46,108.46,107.147,107.661,2103.7942962757,0
+SRS.US,D,20191011,000000,106.805,107.832,106.126,107.832,3101.2135071828,0
+SRS.US,D,20191014,000000,106.748,108.175,106.748,107.718,1938.0832717731,0
+SRS.US,D,20191015,000000,107.49,108.798,107.49,107.547,5036.1437150647,0
+SRS.US,D,20191016,000000,107.262,108.911,107.262,107.547,7744.9759380129,0
+SRS.US,D,20191017,000000,107.376,107.376,105.954,106.239,4466.8405124922,0
+SRS.US,D,20191018,000000,106.639,106.639,104.361,104.59,8592.7997843055,0
+SRS.US,D,20191021,000000,104.59,104.704,103.111,103.168,6314.8862931507,0
+SRS.US,D,20191022,000000,102.946,103.967,101.861,103.967,3015.0297608241,0
+SRS.US,D,20191023,000000,103.568,105.155,103.539,103.568,3408.4620663558,0
+SRS.US,D,20191024,000000,103.739,104.476,103.328,103.853,4433.908511851,0
+SRS.US,D,20191025,000000,104.024,106.183,104.024,105.954,10884.02621189,0
+SRS.US,D,20191028,000000,105.782,107.262,105.782,107.147,1454.2631346945,0
+SRS.US,D,20191029,000000,107.262,107.262,105.326,106.41,1180.6472570273,0
+SRS.US,D,20191030,000000,106.919,107.147,105.212,105.383,3932.9216935872,0
+SRS.US,D,20191031,000000,105.041,105.896,104.59,105.611,2948.1147382448,0
+SRS.US,D,20191101,000000,104.984,107.204,104.59,105.782,3181.4414661915,0
+SRS.US,D,20191104,000000,105.555,107.49,105.555,107.262,3383.2375552264,0
+SRS.US,D,20191105,000000,107.775,111.532,107.775,110.732,3873.013479655,0
+SRS.US,D,20191106,000000,110.447,110.561,109.425,110.167,5865.0491780103,0
+SRS.US,D,20191107,000000,110.79,112.856,110.79,112.325,2607.5838379984,0
+SRS.US,D,20191108,000000,112.325,112.782,111.646,112.725,2365.8489396753,0
+SRS.US,D,20191111,000000,112.668,112.896,111.703,112.325,2536.4647302308,0
+SRS.US,D,20191112,000000,112.325,113.86,110.904,113.86,2768.0397560157,0
+SRS.US,D,20191113,000000,113.461,113.552,111.583,111.874,5379.47733877,0
+SRS.US,D,20191114,000000,111.338,111.532,110.11,110.167,2754.376479154,0
+SRS.US,D,20191115,000000,109.71,110.447,108.94,109.026,2971.2372067801,0
+SRS.US,D,20191118,000000,109.14,109.14,107.147,107.775,1766.4164599204,0
+SRS.US,D,20191119,000000,107.204,108.003,107.033,107.433,1711.7633524735,0
+SRS.US,D,20191120,000000,107.318,108.232,106.964,107.547,3300.9075536236,0
+SRS.US,D,20191121,000000,108.477,110.561,108.477,110.561,4713.1298364358,0
+SRS.US,D,20191122,000000,109.768,112.439,109.768,111.246,3601.4996445819,0
+SRS.US,D,20191125,000000,110.675,110.732,109.596,110.675,1859.2566744938,0
+SRS.US,D,20191126,000000,110.338,110.338,107.547,107.604,1320.0827491036,0
+SRS.US,D,20191127,000000,107.832,108.061,106.668,106.748,1367.7290479035,0
+SRS.US,D,20191129,000000,106.805,107.775,106.41,107.775,934.35793308365,0
+SRS.US,D,20191202,000000,108.232,110.96,108.061,110.904,3788.5814354581,0
+SRS.US,D,20191203,000000,111.474,111.474,109.368,109.596,6362.5325919506,0
+SRS.US,D,20191204,000000,109.996,110.338,107.946,108.769,2237.9746818667,0
+SRS.US,D,20191205,000000,108.854,109.768,108.626,108.683,3743.0371792523,0
+SRS.US,D,20191206,000000,108.626,108.626,107.204,108.288,3542.9927923791,0
+SRS.US,D,20191209,000000,108.003,108.568,107.558,107.946,1514.5216890591,0
+SRS.US,D,20191210,000000,107.632,109.499,107.632,109.197,1745.7463744116,0
+SRS.US,D,20191211,000000,108.911,111.874,108.854,111.303,3324.7307030236,0
+SRS.US,D,20191212,000000,111.132,114.568,111.018,114.198,5977.158116363,0
+SRS.US,D,20191213,000000,113.918,115.454,113.181,113.975,3939.9285022343,0
+SRS.US,D,20191216,000000,113.746,114.825,112.045,112.439,9558.3380158685,0
+SRS.US,D,20191217,000000,112.045,114.597,111.942,114.369,2386.8693656164,0
+SRS.US,D,20191218,000000,114.425,114.425,111.246,111.703,4597.5174937596,0
+SRS.US,D,20191219,000000,111.532,111.589,109.71,109.71,2855.2745236715,0
+SRS.US,D,20191220,000000,109.54,109.54,107.604,108.175,7863.7413445803,0
+SRS.US,D,20191223,000000,107.661,109.682,107.547,109.425,3699.2446252082,0
+SRS.US,D,20191224,000000,109.14,109.596,108.598,108.997,1266.831003386,0
+SRS.US,D,20191226,000000,108.798,108.798,108.055,108.061,1130.548575201,0
+SRS.US,D,20191227,000000,107.884,107.998,107.027,107.256,2225.0120858696,0
+SRS.US,D,20191230,000000,107.598,108.226,107.142,107.256,3551.0506223232,0
+SRS.US,D,20191231,000000,107.427,107.427,105.657,105.657,3994.5816096812,0
+SRS.US,D,20200102,000000,104.915,109.254,104.516,108.283,3473.9757272057,0
+SRS.US,D,20200103,000000,108.798,108.968,106.285,106.57,3563.3125374555,0
+SRS.US,D,20200106,000000,106.913,107.541,105.885,106.513,2642.2675408012,0
+SRS.US,D,20200107,000000,106.799,109.596,106.799,108.798,1960.5050594436,0
+SRS.US,D,20200108,000000,108.54,108.798,107.627,108.169,1990.9846770583,0
+SRS.US,D,20200109,000000,108.112,108.397,107.484,108.112,1931.4268035584,0
+SRS.US,D,20200110,000000,108.026,108.026,106.17,106.285,2108.3487218963,0
+SRS.US,D,20200113,000000,105.943,105.943,103.95,103.95,5812.4981131574,0
+SRS.US,D,20200114,000000,103.95,105.663,103.95,104.687,2557.485156172,0
+SRS.US,D,20200115,000000,104.121,104.121,102.523,103.037,2537.5157515279,0
+SRS.US,D,20200116,000000,102.695,102.695,101.381,101.381,1735.5865018734,0
+SRS.US,D,20200117,000000,101.61,101.61,100.525,101.262,3749.3433070346,0
+SRS.US,D,20200121,000000,100.868,101.21,99.098,99.1376,8015.7890922212,0
+SRS.US,D,20200122,000000,99.1552,100.696,98.3104,100.468,3627.7751770083,0
+SRS.US,D,20200123,000000,100.582,100.982,98.9836,99.0412,1100.0689575863,0
+SRS.US,D,20200124,000000,98.8124,100.068,98.4696,99.6116,2721.4444785129,0
+SRS.US,D,20200127,000000,100.924,101.039,100.011,100.525,4660.578771583,0
+SRS.US,D,20200128,000000,100.182,100.468,99.1608,99.6116,3413.7171728411,0
+SRS.US,D,20200129,000000,99.5544,100.525,99.3604,100.411,3710.8058594758,0
+SRS.US,D,20200130,000000,100.868,101.044,99.994,100.182,3367.8225762029,0
+SRS.US,D,20200131,000000,100.068,102.752,100.068,102.466,3538.0880263261,0
+SRS.US,D,20200203,000000,102.238,102.238,100.924,101.895,1750.3008000322,0
+SRS.US,D,20200204,000000,101.096,101.604,99.1208,99.8516,3726.921519364,0
+SRS.US,D,20200205,000000,99.3264,100.097,99.1264,99.84,3189.8496365679,0
+SRS.US,D,20200206,000000,99.5544,99.5544,98.6412,99.0412,3063.7270809211,0
+SRS.US,D,20200207,000000,99.3832,99.3832,98.6984,99.1608,1432.5420278887,0
+SRS.US,D,20200210,000000,98.4696,98.5272,96.9856,96.9856,7235.9312898049,0
+SRS.US,D,20200211,000000,96.6432,96.6432,94.5936,95.6156,3684.8806674818,0
+SRS.US,D,20200212,000000,95.2728,95.2728,93.6628,94.0232,3619.3670066319,0
+SRS.US,D,20200213,000000,94.422,94.422,92.71,93.1092,2449.5803030075,0
+SRS.US,D,20200214,000000,92.7668,92.7668,91.054,91.054,2975.7916324007,0
+SRS.US,D,20200218,000000,91.054,92.1964,91.0256,91.2824,3320.5266178353,0
+SRS.US,D,20200219,000000,90.5976,93.6232,90.3692,93.6232,3225.9347011002,0
+SRS.US,D,20200220,000000,93.4516,93.4804,91.454,91.5684,2484.9646866751,0
+SRS.US,D,20200221,000000,91.8536,91.8536,90.94,91.2824,5528.3720225197,0
+SRS.US,D,20200224,000000,94.0232,94.2908,92.1388,93.6232,6132.7092683275,0
+SRS.US,D,20200225,000000,93.2236,99.1376,93.2236,98.6412,7804.5338115128,0
+SRS.US,D,20200226,000000,97.956,100.696,96.8712,100.696,9977.6955133943,0
+SRS.US,D,20200227,000000,102.98,111.48,102.98,111.48,13645.059159258,0
+SRS.US,D,20200228,000000,116.498,122.943,115.186,116.498,21547.68829183,0
+SRS.US,D,20200302,000000,115.699,116.555,106.428,106.428,12863.44965468,0
+SRS.US,D,20200303,000000,106.17,108.175,101.324,106.685,8932.2796632549,0
+SRS.US,D,20200304,000000,103.494,103.551,98.5844,98.6412,12256.660025846,0
+SRS.US,D,20200305,000000,101.781,105.092,100.696,103.151,13569.735966303,0
+SRS.US,D,20200306,000000,107.313,112.913,105.885,106.457,13144.773021859,0
+SRS.US,D,20200309,000000,116.783,122.886,116.43,122.715,13873.831461584,0
+SRS.US,D,20200310,000000,115.585,125.884,112.393,112.393,10911.002425181,0
+SRS.US,D,20200311,000000,117.697,127.538,117.64,125.798,12632.224969328,0
+SRS.US,D,20200312,000000,141.314,151.904,134.983,150.785,39562.543663819,0
+SRS.US,D,20200313,000000,134.469,152.138,124.542,125.284,24576.731669948,0
+SRS.US,D,20200316,000000,150.556,168.219,146.423,166.878,43031.964965404,0
+SRS.US,D,20200317,000000,163.167,174.008,144.339,150.956,22940.992191295,0
+SRS.US,D,20200318,000000,168.299,191.106,159.742,179.254,51303.502573242,0
+SRS.US,D,20200319,000000,186.498,196.027,171.582,179.825,25430.511303591,0
+SRS.US,D,20200320,000000,175.664,198.27,166.136,197.226,22629.539546934,0
+SRS.US,D,20200323,000000,197.854,225.695,197.854,217.651,48835.704567753,0
+SRS.US,D,20200324,000000,194.662,203.904,180.111,181.424,39299.08765869,0
+SRS.US,D,20200325,000000,177.656,182.051,141.634,160.518,49119.480317958,0
+SRS.US,D,20200326,000000,159.787,159.787,136.328,136.61,39686.213836439,0
+SRS.US,D,20200327,000000,145.116,147.571,130.159,136.838,34561.083651557,0
+SRS.US,D,20200330,000000,135.811,142.861,130.502,131.758,61984.331334368,0
+SRS.US,D,20200331,000000,133.07,144.945,133.07,138.836,109288.69787231,0
+SRS.US,D,20200401,000000,151.624,162.488,151.361,156.762,81806.592996862,0
+SRS.US,D,20200402,000000,161.215,162.356,149.398,155.564,53904.079602594,0
+SRS.US,D,20200403,000000,158.018,166.004,154.193,160.13,71341.223601634,0
+SRS.US,D,20200406,000000,147.058,147.058,134.669,136.096,61534.84455966,0
+SRS.US,D,20200407,000000,126.62,133.698,120.683,133.698,76167.163057287,0
+SRS.US,D,20200408,000000,130.159,132.386,113.033,114.518,80472.146290032,0
+SRS.US,D,20200409,000000,109.265,109.265,98.5044,102.129,100228.19361081,0
+SRS.US,D,20200413,000000,102.529,111.52,102.529,110.236,82325.096836744,0
+SRS.US,D,20200414,000000,106.068,106.068,101.958,104.184,62851.073564007,0
+SRS.US,D,20200415,000000,109.665,114.314,108.352,112.005,70370.780604018,0
+SRS.US,D,20200416,000000,112.12,115.95,110.692,114.574,58232.535644307,0
+SRS.US,D,20200417,000000,107.267,110.444,106.297,106.982,56627.626123701,0
+SRS.US,D,20200420,000000,111.491,115.602,110.553,115.602,61336.201534516,0
+SRS.US,D,20200421,000000,121.996,122.566,117.669,119.598,86249.960700387,0
+SRS.US,D,20200422,000000,114.745,117.772,113.604,115.602,53860.28704855,0
+SRS.US,D,20200423,000000,115.031,118.171,113.204,117.943,31482.992612909,0
+SRS.US,D,20200424,000000,117.086,119.826,115.807,117.2,62981.400204842,0
+SRS.US,D,20200427,000000,115.544,115.544,108.409,109.151,55966.183387419,0
+SRS.US,D,20200428,000000,105.611,107.724,102.072,107.496,37339.983960976,0
+SRS.US,D,20200429,000000,103.328,105.024,101.672,104.212,47474.982328496,0
+SRS.US,D,20200430,000000,106.925,109.842,106.126,106.696,49875.865311407,0
+SRS.US,D,20200501,000000,111.378,115.659,111.086,113.832,46598.780907183,0
+SRS.US,D,20200504,000000,116.344,119.598,114.232,114.346,85983.351631367,0
+SRS.US,D,20200505,000000,112.462,113.319,109.698,113.147,38169.940445218,0
+SRS.US,D,20200506,000000,112.005,116.949,111.32,116.914,29694.154365318,0
+SRS.US,D,20200507,000000,114.574,115.146,110.749,113.946,32161.602030376,0
+SRS.US,D,20200508,000000,111.263,111.495,108.124,108.466,46683.21295138,0
+SRS.US,D,20200511,000000,110.921,112.633,108.237,111.378,45223.6947102,0
+SRS.US,D,20200512,000000,110.806,121.653,110.806,121.596,80916.377958255,0
+SRS.US,D,20200513,000000,122.909,128.618,122.167,127.476,90702.437255153,0
+SRS.US,D,20200514,000000,130.73,136.496,125.821,125.821,93146.06177081,0
+SRS.US,D,20200515,000000,127.533,131.3,126.848,127.19,52064.441992312,0
+SRS.US,D,20200518,000000,119.883,119.883,110.464,112.519,95203.961470448,0
+SRS.US,D,20200519,000000,113.261,115.202,112.091,115.088,52864.619539804,0
+SRS.US,D,20200520,000000,111.834,114.688,111.834,112.862,81715.854824883,0
+SRS.US,D,20200521,000000,113.718,115.488,111.834,113.433,74676.81485806,0
+SRS.US,D,20200522,000000,113.718,114.346,109.893,110.122,65194.500716012,0
+SRS.US,D,20200526,000000,103.784,104.127,100.666,102.072,55935.00308894,0
+SRS.US,D,20200527,000000,97.334,103.271,97.1632,98.1904,70389.348646932,0
+SRS.US,D,20200528,000000,96.478,98.9208,95.7356,97.448,46241.433666184,0
+SRS.US,D,20200529,000000,98.362,100.531,97.448,99.3316,41244.17773911,0
+SRS.US,D,20200601,000000,99.5604,99.7312,93.3948,94.7084,76594.228044324,0
+SRS.US,D,20200602,000000,93.4516,95.0788,92.6524,93.4516,27923.53382021,0
+SRS.US,D,20200603,000000,91.682,91.682,86.8584,87.6008,48150.088341639,0
+SRS.US,D,20200604,000000,87.7436,90.826,87.7436,89.182,102549.19897515,0
+SRS.US,D,20200605,000000,83.1188,83.462,79.5796,82.8336,179866.88001228,0
+SRS.US,D,20200608,000000,80.3788,80.7212,78.4384,78.478,36749.30999203,0
+SRS.US,D,20200609,000000,80.2076,82.9476,80.0932,80.95,82720.280844437,0
+SRS.US,D,20200610,000000,81.3496,86.202,81.3496,85.0604,73185.415637536,0
+SRS.US,D,20200611,000000,92.71,95.9636,90.0268,95.792,118457.10698697,0
+SRS.US,D,20200612,000000,90.084,94.252,88.2004,88.6564,128513.97943807,0
+SRS.US,D,20200615,000000,93.8516,94.366,85.774,86.7724,109174.83723179,0
+SRS.US,D,20200616,000000,81.0068,86.202,80.2076,83.2904,123900.69662486,0
+SRS.US,D,20200617,000000,82.3196,85.6308,82.3196,85.5168,50587.406729514,0
+SRS.US,D,20200618,000000,86.8868,88.2004,86.43,87.344,51449.244193101,0
+SRS.US,D,20200619,000000,85.0024,90.5404,84.5468,89.6268,94308.140984923,0
+SRS.US,D,20200622,000000,89.9124,92.71,89.5132,89.7988,62136.028741576,0
+SRS.US,D,20200623,000000,88.314,90.8828,87.7576,90.312,36331.353856233,0
+SRS.US,D,20200624,000000,92.4812,99.4464,92.1964,95.5072,133091.87786762,0
+SRS.US,D,20200625,000000,96.8768,97.3904,92.9956,93.0528,52877.582135801,0
+SRS.US,D,20200626,000000,93.9088,96.934,92.9956,96.8204,83819.649121159,0
+SRS.US,D,20200629,000000,95.5072,97.562,93.0528,93.1668,83968.193464476,0
+SRS.US,D,20200630,000000,93.4516,93.68,90.084,90.94,43423.995909206,0
+SRS.US,D,20200701,000000,90.94,90.94,86.202,86.8868,62695.522412043,0
+SRS.US,D,20200702,000000,84.6036,88.0856,83.6324,87.572,53919.144241185,0
+SRS.US,D,20200706,000000,84.432,87.6576,84.2044,87.2864,26723.267498971,0
+SRS.US,D,20200707,000000,89.1132,90.8828,88.5424,90.6544,43759.271702967,0
+SRS.US,D,20200708,000000,90.5976,92.4812,89.684,90.8828,46375.964392207,0
+SRS.US,D,20200709,000000,91.1112,94.7084,91.054,92.0248,66987.543048791,0
+SRS.US,D,20200710,000000,92.71,92.71,90.5404,91.2248,62522.804578893,0
+SRS.US,D,20200713,000000,90.1984,94.08,89.884,93.68,119816.07752406,0
+SRS.US,D,20200714,000000,94.08,94.366,91.7392,92.1388,102592.29084833,0
+SRS.US,D,20200715,000000,89.456,91.5108,88.5996,90.2268,85451.885195488,0
+SRS.US,D,20200716,000000,91.454,92.824,90.6544,92.3104,59258.332430234,0
+SRS.US,D,20200717,000000,91.9108,92.5384,89.1132,89.9124,55604.632061232,0
+SRS.US,D,20200720,000000,89.7412,92.5384,89.3416,91.9108,53119.317034124,0
+SRS.US,D,20200721,000000,90.4268,91.9108,89.6268,91.5684,83942.618612914,0
+SRS.US,D,20200722,000000,92.0816,92.6524,88.6564,88.6564,73226.405468121,0
+SRS.US,D,20200723,000000,88.9424,91.6248,88.0856,89.6268,120219.3193617,0
+SRS.US,D,20200724,000000,90.7688,91.0256,89.1704,90.8828,35933.367125081,0
+SRS.US,D,20200727,000000,90.4828,92.8816,88.7704,88.8848,55033.577156498,0
+SRS.US,D,20200728,000000,89.284,89.3416,84.66,85.6308,80287.867222615,0
+SRS.US,D,20200729,000000,84.6036,84.6036,81.6348,81.6348,37786.668012225,0
+SRS.US,D,20200730,000000,83.9752,84.8312,82.662,82.662,40078.595120674,0
+SRS.US,D,20200731,000000,82.6056,85.374,82.6056,82.9476,33653.701931764,0
+SRS.US,D,20200803,000000,82.7764,85.6884,82.7764,85.0884,33393.749330959,0
+SRS.US,D,20200804,000000,85.4596,85.4596,82.3768,82.8908,42130.188692529,0
+SRS.US,D,20200805,000000,81.8064,84.2608,81.7496,83.462,30856.583919863,0
+SRS.US,D,20200806,000000,84.0328,84.432,83.0044,83.5188,22300.569880955,0
+SRS.US,D,20200807,000000,83.7472,84.1468,81.2352,81.2924,33988.277044661,0
+SRS.US,D,20200810,000000,81.064,81.6348,79.9792,81.0068,25671.195180617,0
+SRS.US,D,20200811,000000,79.5224,83.6324,79.1228,83.3476,37472.062303972,0
+SRS.US,D,20200812,000000,81.9776,82.662,81.5208,81.6924,36021.652914034,0
+SRS.US,D,20200813,000000,81.5776,83.8616,80.8352,83.5188,31469.67967648,0
+SRS.US,D,20200814,000000,83.7472,84.09,82.0344,83.5188,28148.102037348,0
+SRS.US,D,20200817,000000,83.3476,84.09,82.2056,82.2628,24476.884646728,0
+SRS.US,D,20200818,000000,82.092,83.8616,82.092,83.0044,54180.848544152,0
+SRS.US,D,20200819,000000,82.8336,86.0876,82.8336,85.8596,32122.714242385,0
+SRS.US,D,20200820,000000,86.6016,87.058,83.2332,84.2608,21955.83489552,0
+SRS.US,D,20200821,000000,84.3748,85.7452,83.2904,84.0328,17216.77986709,0
+SRS.US,D,20200824,000000,83.6324,85.6308,82.662,82.7196,40250.612272959,0
+SRS.US,D,20200825,000000,82.3196,83.9188,81.9204,82.4344,21103.106283175,0
+SRS.US,D,20200826,000000,82.3768,84.8312,82.3768,83.8616,19717.509873221,0
+SRS.US,D,20200827,000000,83.6324,83.6324,80.95,81.4636,23188.682876968,0
+SRS.US,D,20200828,000000,80.8352,82.662,80.3788,80.4364,25211.898873803,0
+SRS.US,D,20200831,000000,80.4364,82.4912,80.4364,82.092,27775.690157757,0
+SRS.US,D,20200901,000000,82.092,83.6324,81.6924,81.8636,21662.249613209,0
+SRS.US,D,20200902,000000,81.6348,82.7764,78.5808,78.8372,27637.305686978,0
+SRS.US,D,20200903,000000,79.3512,81.9776,77.5244,80.8928,101956.77330404,0
+SRS.US,D,20200904,000000,80.2644,84.318,79.3512,81.5208,47682.383864449,0
+SRS.US,D,20200908,000000,82.2628,84.8312,82.2628,83.8616,45898.100042478,0
+SRS.US,D,20200909,000000,82.8908,83.176,80.0932,82.092,30360.15152722,0
+SRS.US,D,20200910,000000,81.4636,84.3748,81.4636,84.318,27529.400833813,0
+SRS.US,D,20200911,000000,83.8044,86.4872,83.6904,85.174,50646.964603014,0
+SRS.US,D,20200914,000000,83.8616,84.09,80.2588,80.664,30105.804373332,0
+SRS.US,D,20200915,000000,80.322,80.322,77.3024,78.7804,36929.735314691,0
+SRS.US,D,20200916,000000,77.7528,78.6088,76.44,77.9812,34101.437004311,0
+SRS.US,D,20200917,000000,79.4088,81.8064,78.3808,80.7784,43236.563777898,0
+SRS.US,D,20200918,000000,80.8928,84.6036,80.8928,84.2044,40014.132481121,0
+SRS.US,D,20200921,000000,86.6016,89.8556,86.202,88.9424,75128.05333493,0
+SRS.US,D,20200922,000000,88.5424,88.5424,85.5168,86.8296,33156.919198689,0
+SRS.US,D,20200923,000000,86.6016,91.9672,86.6016,91.7968,38439.70257813,0
+SRS.US,D,20200924,000000,92.2536,92.5384,88.428,90.94,62943.563438148,0
+SRS.US,D,20200925,000000,91.3968,91.3968,87.058,87.2292,23429.717094427,0
+SRS.US,D,20200928,000000,85.3456,85.3456,83.062,83.8044,26661.957923309,0
+SRS.US,D,20200929,000000,83.8616,86.202,83.7472,84.974,39143.886847158,0
+SRS.US,D,20200930,000000,84.318,86.0308,82.662,84.3748,27776.390838622,0
+SRS.US,D,20201001,000000,84.09,84.432,81.1208,81.1208,30794.573663337,0
+SRS.US,D,20201002,000000,83.8616,83.9188,78.1528,78.6088,39459.543576707,0
+SRS.US,D,20201005,000000,77.924,80.4364,77.4108,77.582,16878.000669006,0
+SRS.US,D,20201006,000000,77.3532,79.2948,76.6108,78.7804,28414.711106368,0
+SRS.US,D,20201007,000000,77.6388,79.1228,77.6388,78.4384,15332.6490219,0
+SRS.US,D,20201008,000000,77.6964,77.6964,75.4124,75.9832,22306.175327873,0
+SRS.US,D,20201009,000000,75.2984,77.0108,75.1556,76.6108,27024.910611226,0
+SRS.US,D,20201012,000000,76.212,77.182,75.384,75.698,17669.41970569,0
+SRS.US,D,20201013,000000,75.926,78.9232,75.926,78.0388,18080.369032839,0
+SRS.US,D,20201014,000000,78.0388,80.0368,77.8672,79.8656,17516.671277184,0
+SRS.US,D,20201015,000000,81.2924,81.2924,78.0388,79.18,20590.558230643,0
+SRS.US,D,20201016,000000,78.6088,80.4936,78.6088,80.2644,25978.794080222,0
+SRS.US,D,20201019,000000,80.0932,82.9764,79.4656,82.8908,20220.598734079,0
+SRS.US,D,20201020,000000,81.9776,82.0344,80.4364,81.6348,41006.997266407,0
+SRS.US,D,20201021,000000,81.4064,82.748,81.3496,82.1484,19631.326126863,0
+SRS.US,D,20201022,000000,82.0344,82.9476,81.7496,82.4344,53169.766056383,0
+SRS.US,D,20201023,000000,81.5776,82.7196,80.9212,81.5208,18930.99560259,0
+SRS.US,D,20201026,000000,82.9476,85.0316,82.9476,83.576,28437.132894038,0
+SRS.US,D,20201027,000000,83.2904,86.0308,82.6056,86.0308,32358.84369379,0
+SRS.US,D,20201028,000000,88.7704,90.6544,87.2864,90.084,31526.434826521,0
+SRS.US,D,20201029,000000,89.7988,91.2248,86.0876,87.4008,86722.219603198,0
+SRS.US,D,20201030,000000,88.4852,90.5184,87.5152,88.4852,35359.509496888,0
+SRS.US,D,20201102,000000,86.3156,87.8004,84.1468,84.1468,41995.307626073,0
+SRS.US,D,20201103,000000,82.7196,83.2904,80.2076,81.0068,55834.805725287,0
+SRS.US,D,20201104,000000,80.0932,81.5208,78.0952,80.4936,81557.851289892,0
+SRS.US,D,20201105,000000,78.666,80.6076,78.4952,80.0932,39857.880648292,0
+SRS.US,D,20201106,000000,79.8656,81.5208,78.7804,80.8928,41980.593327915,0
+SRS.US,D,20201109,000000,72.3296,76.8396,65.5932,76.4968,220914.51676884,0
+SRS.US,D,20201110,000000,76.3828,77.296,74.6128,74.7272,35803.040484246,0
+SRS.US,D,20201111,000000,74.6128,75.3548,73.1856,73.8136,83142.441065422,0
+SRS.US,D,20201112,000000,74.2136,76.4684,73.8136,75.4696,25400.031685976,0
+SRS.US,D,20201113,000000,74.7844,74.7844,71.5304,71.6728,36214.340151828,0
+SRS.US,D,20201116,000000,69.3608,72.0444,68.7336,70.56,44511.80295166,0
+SRS.US,D,20201117,000000,71.7012,72.2724,69.9324,70.5024,27824.037137422,0
+SRS.US,D,20201118,000000,69.9892,73.1288,69.4184,73.1288,32358.143012926,0
+SRS.US,D,20201119,000000,73.2436,74.8128,72.6148,72.7868,37805.23605514,0
+SRS.US,D,20201120,000000,72.7868,73.9852,72.7868,73.4148,25722.34488374,0
+SRS.US,D,20201123,000000,72.6148,73.7852,72.1012,73.6428,21541.031823615,0
+SRS.US,D,20201124,000000,71.9872,73.3,71.2452,73.2436,13798.858609061,0
+SRS.US,D,20201125,000000,73.2436,74.2704,72.8436,73.072,12255.609004549,0
+SRS.US,D,20201127,000000,72.5572,74.0996,72.5572,73.586,20020.904687638,0
+SRS.US,D,20201130,000000,73.928,75.4124,73.8704,74.8416,33079.143622707,0
+SRS.US,D,20201201,000000,73.3,73.586,72.5008,73.0144,13188.565575903,0
+SRS.US,D,20201202,000000,73.4148,74.4988,72.6148,74.4988,13329.402429709,0
+SRS.US,D,20201203,000000,74.1564,74.4132,72.6436,73.1856,11263.094559695,0
+SRS.US,D,20201204,000000,72.5572,72.5572,71.1312,71.188,26210.018765575,0
+SRS.US,D,20201207,000000,70.674,72.7292,70.674,72.2152,22543.706141007,0
+SRS.US,D,20201208,000000,72.9008,73.0432,72.0444,72.8436,13570.7869876,0
+SRS.US,D,20201209,000000,72.4436,74.8988,72.4436,74.0424,14100.852061749,0
+SRS.US,D,20201210,000000,74.442,75.2984,73.928,74.8416,8285.9015655649,0
+SRS.US,D,20201211,000000,75.4124,76.2396,74.6416,74.8416,9229.3683498897,0
+SRS.US,D,20201214,000000,73.8136,75.5264,72.672,75.4124,10672.420590749,0
+SRS.US,D,20201215,000000,74.3852,75.698,72.672,72.672,10838.481955684,0
+SRS.US,D,20201216,000000,72.5008,73.134,71.4736,72.4436,7066.0161801141,0
+SRS.US,D,20201217,000000,71.8724,71.9872,70.8168,70.9028,6474.291189871,0
+SRS.US,D,20201218,000000,70.9028,74.2992,70.9028,73.3572,11162.54685561,0
+SRS.US,D,20201221,000000,75.4124,75.898,74.0996,74.2704,16957.177606717,0
+SRS.US,D,20201222,000000,74.3852,74.4964,73.1288,73.1288,21737.222465732,0
+SRS.US,D,20201223,000000,72.5008,74.2136,71.8328,74.2136,14457.148281451,0
+SRS.US,D,20201224,000000,73.4712,74.0996,72.958,72.958,8122.6429240887,0
+SRS.US,D,20201228,000000,72.1012,72.958,71.7012,71.7012,15847.299117025,0
+SRS.US,D,20201229,000000,71.4164,73.072,70.6168,73.0144,16878.70134987,0
+SRS.US,D,20201230,000000,72.4436,72.7868,71.3028,72.1584,15553.013153849,0
+SRS.US,D,20201231,000000,72.1584,73.1288,70.56,70.7316,22516.029246852,0
+SRS.US,D,20210104,000000,70.5024,75.4124,70.2168,75.3548,28812.69783752,0
+SRS.US,D,20210105,000000,75.3548,75.5264,74.2704,75.5264,9437.8209071393,0
+SRS.US,D,20210106,000000,75.584,76.2684,74.556,75.4124,11738.506526397,0
+SRS.US,D,20210107,000000,74.8988,76.3828,74.7272,75.4696,11754.622186285,0
+SRS.US,D,20210108,000000,75.184,75.3012,73.586,74.0424,11509.734224071,0
+SRS.US,D,20210111,000000,75.07,76.4968,74.4988,76.1544,14778.060117486,0
+SRS.US,D,20210112,000000,75.9832,77.6388,75.9832,76.0972,16409.945851383,0
+SRS.US,D,20210113,000000,76.0972,76.0972,74.0424,74.2136,8993.5892389166,0
+SRS.US,D,20210114,000000,73.6996,74.4988,72.7292,73.6708,14574.161985857,0
+SRS.US,D,20210115,000000,73.928,74.3852,71.4736,71.8724,18858.124792661,0
+SRS.US,D,20210119,000000,70.9028,72.8436,70.9028,72.3296,10220.131092582,0
+SRS.US,D,20210120,000000,71.7588,72.472,68.9616,69.4184,16772.8985393,0
+SRS.US,D,20210121,000000,69.5324,71.0732,69.5324,69.8176,9809.1817654328,0
+SRS.US,D,20210122,000000,70.5024,70.7596,69.3068,69.5896,9524.004653498,0
+SRS.US,D,20210125,000000,69.8176,70.1028,67.6204,68.562,19095.655605796,0
+SRS.US,D,20210126,000000,68.5048,68.5048,67.1464,67.534,14427.719685134,0
+SRS.US,D,20210127,000000,68.8476,70.4456,67.534,69.7036,19618.013190433,0
+SRS.US,D,20210128,000000,69.3608,70.3316,67.5916,69.19,19321.975525096,0
+SRS.US,D,20210129,000000,69.5896,71.2592,68.5048,70.5024,50683.049667546,0
+SRS.US,D,20210201,000000,69.3608,71.1312,67.1352,67.1352,17079.096077176,0
+SRS.US,D,20210202,000000,66.2212,67.3348,65.9928,66.3924,9906.5764056267,0
+SRS.US,D,20210203,000000,66.3924,68.562,66.3924,66.9632,7496.2342310427,0
+SRS.US,D,20210204,000000,66.9064,67.078,65.3076,66.1636,12582.826968366,0
+SRS.US,D,20210205,000000,65.5932,66.1636,65.536,65.7076,5917.2499024308,0
+SRS.US,D,20210208,000000,65.2512,66.4496,65.2512,65.4792,13281.756130909,0
+SRS.US,D,20210209,000000,65.3644,65.6364,64.6804,64.8508,22257.478007776,0
+SRS.US,D,20210210,000000,64.0516,64.6804,63.2528,64.0516,34838.55327398,0
+SRS.US,D,20210211,000000,63.5376,64.6804,63.3952,64.1088,9565.3448245156,0
+SRS.US,D,20210212,000000,64.1656,64.9368,63.9384,63.9384,5681.1204510253,0
+SRS.US,D,20210216,000000,63.5952,65.8792,63.5952,65.3076,7609.0438502602,0
+SRS.US,D,20210217,000000,65.7076,65.9928,65.1372,65.422,5698.9878130753,0
+SRS.US,D,20210218,000000,66.0496,66.0496,65.3644,65.7076,11233.665963377,0
+SRS.US,D,20210219,000000,64.9652,65.4448,64.326,65.08,12842.779569172,0
+SRS.US,D,20210222,000000,65.422,65.6504,63.9944,64.4516,7922.2481967832,0
+SRS.US,D,20210223,000000,64.1088,64.3376,63.3728,63.8236,16881.854413762,0
+SRS.US,D,20210224,000000,63.5952,64.1088,62.6252,62.9672,27335.31223429,0
+SRS.US,D,20210225,000000,62.796,65.8792,62.1396,65.0196,26172.882679745,0
+SRS.US,D,20210226,000000,64.5088,67.1352,64.5088,67.1352,14677.512413401,0
+SRS.US,D,20210301,000000,65.536,66.7356,64.6228,66.6208,5409.2562755199,0
+SRS.US,D,20210302,000000,66.678,68.5048,66.678,67.7624,5201.504399135,0
+SRS.US,D,20210303,000000,67.8192,69.0184,67.5916,68.9044,14543.33202781,0
+SRS.US,D,20210304,000000,68.676,71.5304,67.7052,70.2744,17506.511404646,0
+SRS.US,D,20210305,000000,69.19,72.2724,68.0188,68.6188,31442.703463189,0
+SRS.US,D,20210308,000000,68.3336,68.9044,66.1072,67.6484,14650.886540542,0
+SRS.US,D,20210309,000000,65.8792,66.8208,65.536,66.564,11488.363457697,0
+SRS.US,D,20210310,000000,66.1072,66.4496,64.6228,65.3076,8893.0415348315,0
+SRS.US,D,20210311,000000,64.5656,64.9652,63.0816,63.8236,29421.239168516,0
+SRS.US,D,20210312,000000,64.2232,64.2232,61.7968,61.826,14089.991508346,0
+SRS.US,D,20210315,000000,61.3688,61.9968,59.7128,59.9416,11685.254780679,0
+SRS.US,D,20210316,000000,60.1612,60.798,59.6844,60.3416,28563.605790118,0
+SRS.US,D,20210317,000000,60.684,61.5028,60.2276,60.2276,11421.798775551,0
+SRS.US,D,20210318,000000,60.912,61.7684,60.8036,61.2544,8696.8508927141,0
+SRS.US,D,20210319,000000,61.3688,62.796,60.798,62.796,10941.131702363,0
+SRS.US,D,20210322,000000,62.796,63.2356,61.3688,61.54,36726.888204359,0
+SRS.US,D,20210323,000000,61.826,62.1108,60.6268,61.54,4439.864299201,0
+SRS.US,D,20210324,000000,61.1976,62.1624,60.7012,62.1108,28651.190898206,0
+SRS.US,D,20210325,000000,62.3964,63.5952,60.8552,61.1408,32130.421731897,0
+SRS.US,D,20210326,000000,60.684,60.798,58.4004,58.4004,36111.690405148,0
+SRS.US,D,20210329,000000,58.5716,59.9988,58.3432,58.9712,31571.979082727,0
+SRS.US,D,20210330,000000,58.7996,59.3712,58.6856,59.0856,29485.701808069,0
+SRS.US,D,20210331,000000,58.7428,59.9416,58.2868,59.428,14391.634620601,0
+SRS.US,D,20210401,000000,58.7996,59.1452,57.3732,57.3732,7406.8974207929,0
+SRS.US,D,20210405,000000,56.6308,57.9432,56.4592,56.916,27565.836238778,0
+SRS.US,D,20210406,000000,56.7448,57.3732,56.5164,56.5164,6883.8391552909,0
+SRS.US,D,20210407,000000,56.5164,57.3732,56.2596,56.5164,8637.2930192143,0
+SRS.US,D,20210408,000000,56.4024,56.916,56.0028,56.802,5647.4877695195,0
+SRS.US,D,20210409,000000,56.8584,57.1444,56.6308,56.802,7283.9279290372,0
+SRS.US,D,20210412,000000,56.802,57.456,56.1744,56.2312,6979.8324337554,0
+SRS.US,D,20210413,000000,56.3448,56.4024,55.432,55.432,10612.162036384,0
+SRS.US,D,20210414,000000,55.2888,56.2312,55.032,56.2312,6613.7266819472,0
+SRS.US,D,20210415,000000,55.5456,55.6028,54.1764,54.1764,9006.902175346,0
+SRS.US,D,20210416,000000,53.8336,54.2904,53.5476,53.8908,6295.6175693713,0
+SRS.US,D,20210419,000000,54.0048,54.4036,53.7192,53.7192,4871.1333714267,0
+SRS.US,D,20210420,000000,53.7192,53.7192,52.492,52.5208,28478.122724624,0
+SRS.US,D,20210421,000000,52.7484,52.7484,51.8928,52.0636,24458.666944245,0
+SRS.US,D,20210422,000000,52.0636,52.7484,51.664,52.4632,15320.036766335,0
+SRS.US,D,20210423,000000,52.1212,52.5772,51.7784,51.8928,7759.3398957393,0
+SRS.US,D,20210426,000000,51.5492,51.9208,51.3216,51.664,9829.1511700769,0
+SRS.US,D,20210427,000000,51.5492,52.0004,51.4352,51.6064,2956.1725681889,0
+SRS.US,D,20210428,000000,51.664,52.2348,51.4808,52.178,4617.837238836,0
+SRS.US,D,20210429,000000,51.664,51.9496,50.9708,51.2072,8678.2828497995,0
+SRS.US,D,20210430,000000,51.7784,51.7784,50.6932,50.9216,13313.286769821,0
+SRS.US,D,20210503,000000,50.294,51.3188,50.294,51.0928,10651.400164808,0
+SRS.US,D,20210504,000000,51.3788,52.2176,50.8648,51.6064,14537.726580892,0
+SRS.US,D,20210505,000000,51.664,53.662,51.664,53.2624,7676.6595537042,0
+SRS.US,D,20210506,000000,53.148,53.6332,52.6916,52.806,8565.8235710144,0
+SRS.US,D,20210507,000000,52.8628,52.8628,51.3216,51.4352,6242.7161640861,0
+SRS.US,D,20210510,000000,51.2644,51.2644,50.1804,51.2072,5913.3961576749,0
+SRS.US,D,20210511,000000,52.4056,53.2052,52.292,52.4632,12650.793012243,0
+SRS.US,D,20210512,000000,52.806,55.0608,52.5208,54.9752,19566.513146877,0
+SRS.US,D,20210513,000000,54.4616,54.7408,52.9776,53.6052,23659.890758482,0
+SRS.US,D,20210514,000000,52.7484,53.2052,52.2068,52.4632,9163.8546890398,0
+SRS.US,D,20210517,000000,52.6916,52.6916,52.178,52.4632,5060.317204897,0
+SRS.US,D,20210518,000000,52.5208,52.9196,51.7784,52.178,5988.7193506307,0
+SRS.US,D,20210519,000000,53.148,53.8848,52.5208,52.5208,11764.782058823,0
+SRS.US,D,20210520,000000,52.292,52.7772,50.9332,51.2644,3909.799225052,0
+SRS.US,D,20210521,000000,50.8648,51.6064,50.8648,51.3788,3729.7242428229,0
+SRS.US,D,20210524,000000,51.0928,51.0928,50.0088,50.2364,5633.4741522254,0
+SRS.US,D,20210525,000000,49.8088,50.208,49.7804,50.094,8114.2347537122,0
+SRS.US,D,20210526,000000,49.6944,49.8804,49.3232,49.8376,2454.4850690604,0
+SRS.US,D,20210527,000000,49.838,50.2656,49.6088,50.094,7695.2275966188,0
+SRS.US,D,20210528,000000,49.9228,49.9228,49.2092,49.3804,7962.887686936,0
+SRS.US,D,20210601,000000,48.6672,49.244,47.8964,47.8964,5633.4741522254,0
+SRS.US,D,20210602,000000,47.8132,47.8132,46.754,46.7828,11509.383883639,0
+SRS.US,D,20210603,000000,46.9832,47.3824,46.8968,46.954,7023.6249877994,0
+SRS.US,D,20210604,000000,46.6404,47.3252,46.6404,46.8684,11175.859792039,0
+SRS.US,D,20210607,000000,46.8404,46.8404,45.7556,46.0124,11570.6934593,0
+SRS.US,D,20210608,000000,45.9552,45.9552,45.2128,45.4132,9478.1100568598,0
+SRS.US,D,20210609,000000,45.016,45.2988,44.9276,45.234,9501.9332062598,0
+SRS.US,D,20210610,000000,45.0412,45.1588,44.2948,44.4736,9172.6131998486,0
+SRS.US,D,20210611,000000,44.3568,45.2988,44.3568,44.9276,17211.875101037,0
+SRS.US,D,20210614,000000,44.9276,45.014,44.5844,44.5844,5900.7839021102,0
+SRS.US,D,20210615,000000,44.8424,45.4704,44.8424,45.4704,8634.8406361878,0
+SRS.US,D,20210616,000000,45.4984,46.2124,45.0988,46.2124,19197.955012043,0
+SRS.US,D,20210617,000000,46.498,46.6224,46.0408,46.1268,7124.5230323169,0
+SRS.US,D,20210618,000000,46.6972,47.4688,46.1836,47.4688,7132.9312026934,0
+SRS.US,D,20210621,000000,47.0684,47.348,45.4132,45.67,17940.58320033,0
+SRS.US,D,20210622,000000,45.7556,46.0696,45.7528,45.9116,8630.9868914319,0
+SRS.US,D,20210623,000000,46.1124,46.338,45.9272,46.3148,5357.4058915318,0
+SRS.US,D,20210624,000000,46.2688,46.926,46.2408,46.6288,8332.8471835001,0
+SRS.US,D,20210625,000000,46.526,46.6692,45.8124,45.8412,8414.4765042382,0
+SRS.US,D,20210628,000000,45.5272,46.8116,45.4984,46.1804,7717.299043857,0
+SRS.US,D,20210629,000000,45.9552,46.416,45.7272,46.412,9161.4023060133,0
+SRS.US,D,20210630,000000,46.5544,47.0396,45.9268,47.0396,6758.7676209411,0
+SRS.US,D,20210701,000000,47.0972,47.2112,46.0124,46.612,4897.4089038532,0
+SRS.US,D,20210702,000000,46.4696,46.5832,45.8724,46.2688,10776.471699158,0
+SRS.US,D,20210706,000000,46.1552,46.8088,45.3844,45.4668,8944.5415783872,0
+SRS.US,D,20210707,000000,45.69,45.6984,44.7844,45.1276,10665.06344167,0
+SRS.US,D,20210708,000000,46.098,46.098,44.9852,45.2416,10433.138075452,0
+SRS.US,D,20210709,000000,45.014,45.014,43.9,43.9,8516.7759104851,0
+SRS.US,D,20210712,000000,43.6724,44.0144,43.158,43.2152,3538.4383667585,0
+SRS.US,D,20210713,000000,43.2436,44.6708,43.2436,44.3856,11381.859966262,0
+SRS.US,D,20210714,000000,44.2428,44.3856,43.5292,43.7,9658.1850390889,0
+SRS.US,D,20210715,000000,43.8148,43.8148,43.4432,43.5268,6380.0496135682,0
+SRS.US,D,20210716,000000,43.358,43.4724,42.8728,43.4432,15340.006170979,0
+SRS.US,D,20210719,000000,44.2712,45.5844,44.2712,44.9876,20804.966575243,0
+SRS.US,D,20210720,000000,44.1824,44.1824,42.6728,42.958,17733.181664378,0
+SRS.US,D,20210721,000000,42.818,43.1264,42.6444,43.1004,10558.209609802,0
+SRS.US,D,20210722,000000,43.4152,44.1,43.4152,43.7576,8078.1496891799,0
+SRS.US,D,20210723,000000,43.3296,43.6288,42.9296,42.9296,4776.891795124,0
+SRS.US,D,20210726,000000,42.958,43.2436,42.8772,42.9832,1479.4876458239,0
+SRS.US,D,20210727,000000,43.2436,43.2436,42.2732,42.416,14422.814919081,0
+SRS.US,D,20210728,000000,42.3872,43.0152,42.3872,42.7868,4562.4834505243,0
+SRS.US,D,20210729,000000,42.2476,42.8436,41.9876,42.816,5432.0284036228,0
+SRS.US,D,20210730,000000,42.1016,42.5592,41.674,42.5588,10853.196253843,0
+SRS.US,D,20210802,000000,42.3016,42.8008,41.8736,42.7584,4479.8031084892,0
+SRS.US,D,20210803,000000,42.5016,43.1004,42.5016,42.5588,4236.6668484367,0
+SRS.US,D,20210804,000000,42.6444,43.1292,42.3844,42.9008,4708.9257512476,0
+SRS.US,D,20210805,000000,42.3872,42.6156,42.1,42.1,2042.1343801817,0
+SRS.US,D,20210806,000000,41.8448,42.3016,41.8448,42.3016,2349.7332797871,0
+SRS.US,D,20210809,000000,42.53,42.816,42.5016,42.6588,1898.8451433496,0
+SRS.US,D,20210810,000000,42.816,43.6148,42.7868,43.5912,5516.4604478197,0
+SRS.US,D,20210811,000000,43.358,43.4692,43.0152,43.0436,1614.0183718472,0
+SRS.US,D,20210812,000000,42.9524,43.072,42.73,42.7584,3644.2411773289,0
+SRS.US,D,20210813,000000,42.7584,42.8428,42.216,42.216,3514.9655577909,0
+SRS.US,D,20210816,000000,42.3592,42.4732,42.0736,42.33,10202.614070964,0
+SRS.US,D,20210817,000000,42.6728,42.9296,42.2732,42.2876,5674.4639828106,0
+SRS.US,D,20210818,000000,42.7584,43.158,42.53,43.1424,8125.7959879799,0
+SRS.US,D,20210819,000000,43.6116,43.6116,42.5864,42.6728,11490.465500292,0
+SRS.US,D,20210820,000000,42.816,42.816,41.9308,42.188,5395.5929986582,0
+SRS.US,D,20210823,000000,41.9588,42.416,41.9588,42.416,3164.9754658709,0
+SRS.US,D,20210824,000000,42.3872,42.9008,42.33,42.8436,7478.0165285604,0
+SRS.US,D,20210825,000000,42.7008,42.8728,42.4732,42.8728,1003.0246578247,0
+SRS.US,D,20210826,000000,42.9296,43.1004,42.6156,42.8424,7432.822612787,0
+SRS.US,D,20210827,000000,42.67,42.67,41.8444,42.0648,8274.3403312972,0
+SRS.US,D,20210830,000000,41.9876,41.9884,41.1884,41.2172,17943.385923789,0
+SRS.US,D,20210831,000000,41.2456,41.2456,40.76,40.7884,8288.003608159,0
+SRS.US,D,20210901,000000,40.3892,40.5608,39.4474,39.4474,9411.1950342805,0
+SRS.US,D,20210902,000000,39.2191,39.8154,38.9622,38.9622,7392.1831226341,0
+SRS.US,D,20210903,000000,39.4474,39.6477,38.9162,38.9165,7409.3498038193,0
+SRS.US,D,20210907,000000,38.8768,40.3608,38.8768,39.8191,11216.499282192,0
+SRS.US,D,20210908,000000,39.9328,40.104,39.1332,39.3046,11190.574090198,0
+SRS.US,D,20210909,000000,39.7332,40.86,39.7332,40.86,6723.0328968411,0
+SRS.US,D,20210910,000000,40.8748,41.9324,40.8748,41.9324,12838.225143551,0
+SRS.US,D,20210913,000000,41.5028,41.7564,40.8748,41.5868,7033.084179473,0
+SRS.US,D,20210914,000000,41.1632,42.1524,41.1632,41.816,5046.6539280353,0
+SRS.US,D,20210915,000000,41.6452,41.8448,41.1888,41.526,5862.9471354162,0
+SRS.US,D,20210916,000000,41.5308,41.9848,41.0204,41.3596,12292.745090378,0
+SRS.US,D,20210917,000000,41.2712,42.1592,41.2712,42.1268,4791.2557528504,0
+SRS.US,D,20210920,000000,43.1292,43.5576,42.1932,42.5488,15311.278255526,0
+SRS.US,D,20210921,000000,42.33,42.5864,41.6168,42.5864,8680.0345519612,0
+SRS.US,D,20210922,000000,42.188,42.188,41.3028,41.7592,11555.628820709,0
+SRS.US,D,20210923,000000,41.3596,42.0164,41.2744,42.0164,1575.4809242884,0
+SRS.US,D,20210924,000000,42.3872,43.1292,41.9592,42.9296,20728.942701422,0
+SRS.US,D,20210927,000000,42.9868,44.1856,42.4732,44.1572,9091.6845599752,0
+SRS.US,D,20210928,000000,44.5844,45.1844,44.2996,44.6788,28425.922000203,0
+SRS.US,D,20210929,000000,44.3568,44.3568,43.6724,44.1,13775.035459661,0
+SRS.US,D,20210930,000000,43.872,45.3844,43.8572,45.3844,19400.451781942,0
+SRS.US,D,20211001,000000,45.156,45.4704,43.7288,44.3856,20704.068530725,0
+SRS.US,D,20211004,000000,44.6136,44.7276,44.114,44.2992,4811.5754979269,0
+SRS.US,D,20211005,000000,44.8108,45.1276,44.4168,44.8988,15860.612053455,0
+SRS.US,D,20211006,000000,45.2704,46.1404,43.9572,44.0432,19255.060502516,0
+SRS.US,D,20211007,000000,43.6436,43.9288,42.816,43.8148,6875.4309849144,0
+SRS.US,D,20211008,000000,44.0152,44.728,43.8432,44.6144,6026.9064577571,0
+SRS.US,D,20211011,000000,44.4996,44.5568,44.0712,44.3856,14572.760624127,0
+SRS.US,D,20211012,000000,44.328,44.328,42.816,43.2544,14678.563434698,0
+SRS.US,D,20211013,000000,43.4264,43.6436,42.53,42.5864,16497.881299903,0
+SRS.US,D,20211014,000000,42.1592,42.1592,41.4176,41.4456,21856.338212732,0
+SRS.US,D,20211015,000000,41.1884,41.4744,40.76,41.4744,4549.170514095,0
+SRS.US,D,20211018,000000,41.3884,41.3884,41.0456,41.2028,4068.1531004752,0
+SRS.US,D,20211019,000000,40.846,41.1312,40.7032,41.0856,14961.988844471,0
+SRS.US,D,20211020,000000,40.9312,40.9312,39.8191,39.8191,6299.8216545595,0
+SRS.US,D,20211021,000000,40.0184,40.0184,39.6477,39.6499,2956.1725681889,0
+SRS.US,D,20211022,000000,39.6187,39.6187,39.0478,39.276,4488.561619298,0
+SRS.US,D,20211025,000000,39.1909,39.5581,38.8768,39.0478,7963.5883678007,0
+SRS.US,D,20211026,000000,38.7939,38.9333,38.5623,38.7619,3022.3869099035,0
+SRS.US,D,20211027,000000,38.5058,39.5046,38.5058,39.5046,3219.9789137502,0
+SRS.US,D,20211028,000000,38.8192,39.1619,38.5337,38.5337,17071.388587664,0
+SRS.US,D,20211029,000000,38.6764,39.5046,38.6764,39.4764,22366.083541805,0
+SRS.US,D,20211101,000000,39.3336,40.218,38.9622,39.1061,3202.1115517003,0
+SRS.US,D,20211102,000000,38.8478,39.3674,38.5337,38.8478,4025.0612272959,0
+SRS.US,D,20211103,000000,39.0478,39.1909,38.6192,38.6192,2991.9072922889,0
+SRS.US,D,20211104,000000,38.6764,39.5615,38.5196,39.3905,4776.5414546916,0
+SRS.US,D,20211105,000000,38.9905,39.1909,38.1913,39.0764,5220.422782482,0
+SRS.US,D,20211108,000000,38.9333,39.3905,38.9333,39.1552,4021.9081634047,0
+SRS.US,D,20211109,000000,38.9622,39.1332,38.905,39.0191,1336.1984089918,0
+SRS.US,D,20211110,000000,39.3336,39.3622,38.8478,39.3336,4222.6532311426,0
+SRS.US,D,20211111,000000,39.2191,39.6756,39.2191,39.2191,1623.827903953,0
+SRS.US,D,20211112,000000,38.8768,39.1909,38.8768,39.1332,1385.9467503858,0
+SRS.US,D,20211115,000000,38.9622,39.2477,38.6192,38.6192,19191.999224693,0
+SRS.US,D,20211116,000000,38.6764,39.2191,38.6482,39.1767,6869.1248571321,0
+SRS.US,D,20211117,000000,39.3336,40.2752,38.7619,38.8192,32492.323398517,0
+SRS.US,D,20211118,000000,38.7905,39.105,38.7905,38.8612,2790.4615436863,0
+SRS.US,D,20211119,000000,38.8768,39.5046,38.8192,39.3336,3284.0912128707,0
+SRS.US,D,20211122,000000,39.1619,39.7867,39.0478,39.7611,6140.7670982716,0
+SRS.US,D,20211123,000000,39.4764,39.5328,38.9046,39.1619,4151.5341233751,0
+SRS.US,D,20211124,000000,39.3336,39.3336,38.1054,38.1627,3891.931863002,0
+SRS.US,D,20211126,000000,39.276,40.356,39.1332,40.1896,5236.5384423702,0
+SRS.US,D,20211129,000000,39.6477,39.961,38.8054,39.3905,11193.026473224,0
+SRS.US,D,20211130,000000,39.7328,41.0172,39.673,41.0172,9434.6678432481,0
+SRS.US,D,20211201,000000,40.1608,42.1592,39.3905,42.1592,19895.482812856,0
+SRS.US,D,20211202,000000,41.8736,41.8736,39.2191,39.7611,35902.537167034,0
+SRS.US,D,20211203,000000,39.3622,40.5892,39.2191,39.961,12817.905398475,0
+SRS.US,D,20211206,000000,39.5615,39.5615,38.1913,38.7905,15222.291785709,0
+SRS.US,D,20211207,000000,38.1054,38.2058,37.4494,37.5635,12827.014249716,0
+SRS.US,D,20211208,000000,37.478,37.7348,36.9679,37.0492,13269.494215777,0
+SRS.US,D,20211209,000000,37.3639,38.1054,37.3639,38.0776,5241.4432084232,0
+SRS.US,D,20211210,000000,37.9062,38.0486,37.7062,37.8207,2959.6759725125,0
+SRS.US,D,20211213,000000,37.7914,38.1887,36.7358,37.0779,8189.557946668,0
+SRS.US,D,20211214,000000,37.478,38.3627,37.3639,37.9631,11911.925040411,0
+SRS.US,D,20211215,000000,37.7348,37.8486,36.8499,36.9784,14290.736576084,0
+SRS.US,D,20211216,000000,36.6503,37.2211,36.3362,36.8499,18882.998963358,0
+SRS.US,D,20211217,000000,37.0217,37.1065,36.2506,36.9351,50955.264183484,0
+SRS.US,D,20211220,000000,37.7348,38.3344,37.4921,37.5921,9980.1478964207,0
+SRS.US,D,20211221,000000,37.0217,37.0492,36.4786,36.7924,5111.8172484528,0
+SRS.US,D,20211222,000000,36.9072,36.9072,36.0789,36.1075,9178.919327631,0
+SRS.US,D,20211223,000000,36.0506,36.5362,35.9937,36.193,3909.0985441873,0
+SRS.US,D,20211227,000000,36.222,36.222,35.0656,35.0656,6711.4716625735,0
+SRS.US,D,20211228,000000,34.8802,35.066,34.7061,34.7375,5438.6848718375,0
+SRS.US,D,20211229,000000,34.6522,34.8232,34.1383,34.281,9429.0623963305,0
+SRS.US,D,20211230,000000,34.281,34.281,33.7416,33.9672,9474.9569929687,0
+SRS.US,D,20211231,000000,33.9382,33.9382,33.4547,33.7959,28713.201154732,0
+SRS.US,D,20220103,000000,33.5387,35.2513,33.5387,34.3951,15303.921106447,0
+SRS.US,D,20220104,000000,34.0526,34.5837,33.9474,34.4811,9205.1948600574,0
+SRS.US,D,20220105,000000,34.7375,36.621,34.7375,36.5076,9780.1035095475,0
+SRS.US,D,20220106,000000,36.5076,37.3062,36.2506,36.5362,22646.005547254,0
+SRS.US,D,20220107,000000,36.4503,37.1638,36.4503,37.0133,8062.0340292917,0
+SRS.US,D,20220110,000000,37.4494,38.3627,37.4204,37.4204,22036.763535394,0
+SRS.US,D,20220111,000000,37.3062,38.2768,37.278,37.3639,12298.350537296,0
+SRS.US,D,20220112,000000,37.1065,37.1638,36.7644,37.1638,6466.2333599269,0
+SRS.US,D,20220113,000000,37.0751,37.4494,36.7072,37.3356,9900.6206182767,0
+SRS.US,D,20220114,000000,37.7635,38.9046,37.7635,38.0787,15899.499841446,0
+SRS.US,D,20220118,000000,38.6192,39.3046,38.4482,38.8478,18611.485128285,0
+SRS.US,D,20220119,000000,38.6482,39.7897,38.137,39.7893,8490.5003780586,0
+SRS.US,D,20220120,000000,39.7328,40.732,38.7336,40.646,15535.496132232,0
+SRS.US,D,20220121,000000,40.8176,41.0744,39.9328,40.846,18297.580100897,0
+SRS.US,D,20220124,000000,41.7596,43.7672,40.6748,40.846,54709.512256572,0
+SRS.US,D,20220125,000000,41.7024,42.5864,40.6748,41.2172,16281.020572277,0
+SRS.US,D,20220126,000000,40.5608,42.9008,39.7328,42.4444,25403.5350903,0
+SRS.US,D,20220127,000000,42.0448,44.0432,41.274,43.7856,46971.893467638,0
+SRS.US,D,20220128,000000,43.8432,44.5844,40.9884,40.9884,39642.070941963,0
+SRS.US,D,20220131,000000,41.1884,41.3996,39.8752,39.88,15639.196900208,0
+SRS.US,D,20220201,000000,39.9038,40.76,39.7897,40.218,14345.740023963,0
+SRS.US,D,20220202,000000,39.8752,40.0184,39.0622,39.2176,25381.813983494,0
+SRS.US,D,20220203,000000,39.7897,40.104,39.5046,40.0348,8914.0619607726,0
+SRS.US,D,20220204,000000,40.646,41.588,40.218,40.96,15161.332550479,0
+SRS.US,D,20220207,000000,41.0172,41.2124,40.5892,41.1028,15197.767955444,0
+SRS.US,D,20220208,000000,41.1028,41.6168,40.8748,41.5308,12585.980032257,0
+SRS.US,D,20220209,000000,40.846,40.846,39.5897,39.6477,19151.35973454,0
+SRS.US,D,20220210,000000,40.1608,41.9876,39.9328,41.556,27309.036701864,0
+SRS.US,D,20220211,000000,41.0172,42.8728,40.9884,42.4444,25408.08951592,0
+SRS.US,D,20220214,000000,42.4444,43.4432,41.9308,43.2436,20411.884610144,0
+SRS.US,D,20220215,000000,42.53,42.7868,42.0344,42.5588,14243.090277284,0
+SRS.US,D,20220216,000000,42.2444,43.1864,42.1884,42.3592,6747.2063866735,0
+SRS.US,D,20220217,000000,42.6156,43.358,42.3592,43.208,18755.475045982,0
+SRS.US,D,20220218,000000,43.4152,43.8432,42.6444,43.7,18624.447724282,0
+SRS.US,D,20220222,000000,43.9572,44.5568,43.4432,44.144,27865.026968007,0
+SRS.US,D,20220223,000000,43.9,45.7272,43.272,45.7272,24011.632552564,0
+SRS.US,D,20220224,000000,47.6964,47.808,43.8148,44.0708,42820.709684695,0
+SRS.US,D,20220225,000000,43.5292,44.0712,41.8172,41.9308,30684.216427146,0
+SRS.US,D,20220228,000000,42.8728,44.0432,42.4444,43.2436,28583.925535194,0
+SRS.US,D,20220301,000000,43.3008,43.9572,42.3872,43.5576,21541.382164047,0
+SRS.US,D,20220302,000000,42.6984,42.9008,41.674,42.0448,15871.122266425,0
+SRS.US,D,20220303,000000,41.4456,42.216,41.046,41.3608,16969.789862282,0
+SRS.US,D,20220304,000000,41.7876,42.0992,40.8748,40.8748,23930.353572258,0
+SRS.US,D,20220307,000000,41.1884,42.5588,41.0456,42.5016,18580.655170238,0
+SRS.US,D,20220308,000000,42.6728,43.1292,41.5736,43.0436,15879.180096369,0
+SRS.US,D,20220309,000000,41.56,41.7308,40.846,41.7024,12144.901427926,0
+SRS.US,D,20220310,000000,42.4732,42.7584,41.3596,41.4456,8893.3918752638,0
+SRS.US,D,20220311,000000,40.76,42.2444,40.532,42.188,6432.6006784211,0
+SRS.US,D,20220314,000000,42.0164,43.0436,41.588,42.8728,17882.076348127,0
+SRS.US,D,20220315,000000,41.8172,42.9008,41.6452,42.1592,8285.5512251325,0
+SRS.US,D,20220316,000000,41.3884,42.9296,40.8112,41.1604,28083.989738227,0
+SRS.US,D,20220317,000000,41.588,41.588,39.9328,39.961,14035.338400899,0
+SRS.US,D,20220318,000000,40.3324,40.3324,39.5897,39.7611,11929.442062029,0
+SRS.US,D,20220321,000000,39.7328,40.532,39.334,40.1608,11335.26468876,0
+SRS.US,D,20220322,000000,39.961,40.0184,39.6187,39.9897,6729.3390246235,0
+SRS.US,D,20220323,000000,40.8144,40.9884,40.4024,40.8176,8158.3776481886,0
+SRS.US,D,20220324,000000,40.8748,41.1552,40.4564,40.4564,20492.462909585,0
+SRS.US,D,20220325,000000,39.961,40.2328,39.3336,39.3622,15481.193365217,0
+SRS.US,D,20220328,000000,39.3905,39.3905,38.4686,38.4768,19489.087911328,0
+SRS.US,D,20220329,000000,37.7914,37.8207,36.1365,36.3072,55721.645765638,0
+SRS.US,D,20220330,000000,36.621,37.0779,36.5076,36.7924,18993.706539981,0
+SRS.US,D,20220331,000000,36.7924,37.7062,36.3096,37.6635,18884.400325087,0
+SRS.US,D,20220401,000000,37.3925,37.5921,36.222,36.2646,18200.886141568,0
+SRS.US,D,20220404,000000,36.3072,37.1065,36.2506,36.5644,16431.316617756,0
+SRS.US,D,20220405,000000,36.7072,36.9927,35.8792,36.7644,25966.882505522,0
+SRS.US,D,20220406,000000,37.2494,37.478,35.8513,35.8513,58168.073004754,0
+SRS.US,D,20220407,000000,36.193,36.9641,36.193,36.5076,24224.289195002,0
+SRS.US,D,20220408,000000,36.422,36.8499,36.1791,36.422,14954.982035824,0
+SRS.US,D,20220411,000000,36.5644,37.2494,36.1651,37.1065,50038.77361245,0
+SRS.US,D,20220412,000000,36.9927,37.6207,36.6786,37.3319,32559.238421096,0
+SRS.US,D,20220413,000000,37.2211,37.5345,36.8353,36.8499,17443.09978639,0
+SRS.US,D,20220414,000000,36.8786,37.3062,36.3934,37.2784,16291.180444816,0
+SRS.US,D,20220418,000000,37.478,37.8486,37.0353,37.5066,38053.277081245,0
+SRS.US,D,20220419,000000,37.2211,37.2211,35.7938,35.9362,22829.934274239,0
+SRS.US,D,20220420,000000,35.7082,35.7361,34.5091,34.7375,29846.902793824,0
+SRS.US,D,20220421,000000,34.4808,35.2513,34.252,35.223,76207.80254744,0
+SRS.US,D,20220422,000000,35.3944,36.5076,35.3944,36.4786,205185.28237752,0
+SRS.US,D,20220425,000000,36.8499,37.8062,36.3362,36.621,63332.090977627,0
+SRS.US,D,20220426,000000,36.6786,37.8486,36.4503,37.8486,42134.392777717,0
+SRS.US,D,20220427,000000,37.7914,38.3627,37.1638,38.2486,37122.072212052,0
+SRS.US,D,20220428,000000,37.8776,38.7336,36.6503,36.7924,49982.368802842,0
+SRS.US,D,20220429,000000,37.3356,40.3892,37.3356,40.3608,44218.918350214,0
+SRS.US,D,20220502,000000,40.1608,43.6724,39.8663,42.0164,163251.63466754,0
+SRS.US,D,20220503,000000,42.0164,42.2356,40.4748,40.9312,73496.517941465,0
+SRS.US,D,20220504,000000,41.0456,42.2732,39.8191,39.961,354546.96992358,0
+SRS.US,D,20220505,000000,40.5608,42.6728,39.961,42.0164,137845.99753464,0
+SRS.US,D,20220506,000000,42.73,43.986,42.4732,43.072,138962.53249255,0
+SRS.US,D,20220509,000000,43.9572,47.1824,43.9572,46.8404,105061.84055598,0
+SRS.US,D,20220510,000000,45.7556,49.2664,45.2128,48.6096,115976.34638548,0
+SRS.US,D,20220511,000000,48.8668,49.094,46.754,48.9808,89682.946597007,0
+SRS.US,D,20220512,000000,49.3232,49.6032,47.9824,48.0392,82743.403312972,0
+SRS.US,D,20220513,000000,47.2112,47.782,45.4984,45.5556,100664.01710866,0
+SRS.US,D,20220516,000000,45.6412,46.3268,45.3324,46.2124,28080.135993471,0
+SRS.US,D,20220517,000000,44.9852,46.3268,44.9852,45.0988,29949.902880936,0
+SRS.US,D,20220518,000000,45.67,48.0104,45.2964,47.6964,89803.814046169,0
+SRS.US,D,20220519,000000,48.5248,48.724,46.94,47.9824,62871.042968651,0
+SRS.US,D,20220520,000000,47.154,48.6636,46.954,47.2392,40850.044752714,0
+SRS.US,D,20220523,000000,46.412,47.6992,45.8412,46.1268,40349.408274882,0
+SRS.US,D,20220524,000000,46.612,47.8248,45.1276,45.2988,65143.701353321,0
+SRS.US,D,20220525,000000,45.7556,45.8124,44.3712,44.6424,53030.330564307,0
+SRS.US,D,20220526,000000,44.2712,44.6132,43.6324,44.5568,36649.813309242,0
+SRS.US,D,20220527,000000,44.1572,44.1572,42.0736,42.1304,51761.397518327,0
+SRS.US,D,20220531,000000,42.6728,43.5432,42.5864,43.072,40731.629686579,0
+SRS.US,D,20220601,000000,42.73,44.9276,42.6728,43.9288,44936.765896103,0
+SRS.US,D,20220602,000000,44.442,45.3244,42.6444,42.7008,33531.783461306,0
+SRS.US,D,20220603,000000,43.5008,43.986,42.9008,43.7576,29150.426014308,0
+SRS.US,D,20220606,000000,43.072,44.1856,42.958,44.1,24801.299887086,0
+SRS.US,D,20220607,000000,44.6708,44.8136,42.8728,42.958,29400.91942344,0
+SRS.US,D,20220608,000000,43.5008,45.0988,43.272,44.8708,43868.577917861,0
+SRS.US,D,20220609,000000,45.2128,46.9228,44.6708,46.8684,62050.19533565,0
+SRS.US,D,20220610,000000,48.1248,48.9808,47.9536,48.9236,138520.75320735,0
+SRS.US,D,20220613,000000,51.2928,54.1764,51.0328,53.7192,157726.76604934,0
+SRS.US,D,20220614,000000,53.462,55.3748,53.148,54.6044,160281.44848205,0
+SRS.US,D,20220615,000000,53.8048,53.9184,50.6368,52.178,123445.60440323,0
+SRS.US,D,20220616,000000,54.6332,55.232,53.6908,54.7184,154411.49453799,0
+SRS.US,D,20220617,000000,54.5468,54.9184,52.596,53.948,73193.123127048,0
+SRS.US,D,20220621,000000,52.7484,53.148,51.2072,52.2068,146959.05286099,0
+SRS.US,D,20220622,000000,53.4336,53.4336,49.4092,50.7796,92174.217411465,0
+SRS.US,D,20220623,000000,50.408,50.408,48.4676,48.7812,84063.836402508,0
+SRS.US,D,20220624,000000,48.1248,48.2956,46.5544,46.612,89487.456635755,0
+SRS.US,D,20220627,000000,46.726,47.3536,45.8124,46.8684,58134.79066368,0
+SRS.US,D,20220628,000000,46.5544,48.0388,45.67,47.8964,102462.31454792,0
+SRS.US,D,20220629,000000,48.696,49.6376,48.424,48.5248,70302.814560141,0
+SRS.US,D,20220630,000000,49.5232,49.866,47.6108,48.696,96749.313117554,0
+SRS.US,D,20220701,000000,49.0664,49.0664,46.7828,46.954,59024.305021423,0
+SRS.US,D,20220705,000000,48.0392,49.3804,47.2392,47.2392,72363.86732367,0
+SRS.US,D,20220706,000000,47.2972,47.4396,46.1268,47.2972,59519.686392769,0
+SRS.US,D,20220707,000000,46.8968,47.4396,46.352,47.2112,33949.739597102,0
+SRS.US,D,20220708,000000,47.5256,48.0552,46.9644,47.6108,42090.249883241,0
+SRS.US,D,20220711,000000,48.096,48.5248,47.4688,47.7532,47524.380329458,0
+SRS.US,D,20220712,000000,48.3528,48.9808,47.3392,48.296,72745.738394934,0
+SRS.US,D,20220713,000000,49.6376,49.966,48.048,48.724,107123.9443408,0
+SRS.US,D,20220714,000000,50.1804,50.2364,49.2372,49.6664,65504.902339076,0
+SRS.US,D,20220715,000000,48.724,49.0092,47.5256,47.9248,69193.987091746,0
+SRS.US,D,20220718,000000,47.3252,49.0948,47.1824,48.8096,59803.812483407,0
+SRS.US,D,20220719,000000,47.9824,48.296,46.2124,46.298,76334.625783951,0
+SRS.US,D,20220720,000000,46.5544,46.8684,45.3844,46.5544,76928.452816789,0
+SRS.US,D,20220721,000000,46.612,47.1824,45.67,45.67,45250.320583059,0
+SRS.US,D,20220722,000000,45.4416,45.8128,44.6136,45.2128,53519.405807871,0
+SRS.US,D,20220725,000000,45.2416,45.5256,44.6104,45.0988,38300.267086053,0
+SRS.US,D,20220726,000000,45.4132,45.4132,44.514,44.956,53350.191379045,0
+SRS.US,D,20220727,000000,44.7844,45.19,44.0432,44.2144,52513.578426587,0
+SRS.US,D,20220728,000000,43.872,43.872,41.2456,41.274,112153.78192809,0
+SRS.US,D,20220729,000000,41.3596,41.56,40.5892,40.8176,89605.171021025,0
+SRS.US,D,20220801,000000,41.1604,41.8188,41.1604,41.56,28738.425665861,0
+SRS.US,D,20220802,000000,41.8172,42.6496,41.4172,42.5864,50705.471455217,0
+SRS.US,D,20220803,000000,42.216,42.3592,41.5308,42.33,35641.183204499,0
+SRS.US,D,20220804,000000,42.2444,42.9008,42.1164,42.3592,18394.624400659,0
+SRS.US,D,20220805,000000,43.2152,43.3864,42.1304,42.1304,30449.48833747,0
+SRS.US,D,20220808,000000,41.7024,41.9308,40.7888,41.4744,24342.003580272,0
+SRS.US,D,20220809,000000,41.5308,41.674,40.9884,40.9884,20754.867893417,0
+SRS.US,D,20220810,000000,40.2752,40.418,39.7046,39.7897,59841.649250101,0
+SRS.US,D,20220811,000000,39.276,40.2724,39.1909,40.0464,35325.52647495,0
+SRS.US,D,20220812,000000,39.7897,39.7897,38.6764,38.7619,35826.863633646,0
+SRS.US,D,20220815,000000,39.0191,39.0191,38.3344,38.4768,21547.68829183,0
+SRS.US,D,20220816,000000,38.7905,38.902,38.279,38.7336,27531.85321684,0
+SRS.US,D,20220817,000000,39.3046,39.5615,38.6764,39.0478,37290.235619582,0
+SRS.US,D,20220818,000000,38.9622,39.9269,38.9622,39.6187,27223.903976802,0
+SRS.US,D,20220819,000000,40.218,40.6172,39.8191,40.418,39677.104985198,0
+SRS.US,D,20220822,000000,41.2456,42.1592,41.0456,42.0736,50195.726126144,0
+SRS.US,D,20220823,000000,42.188,43.4708,42.1592,43.158,87622.944854776,0
+SRS.US,D,20220824,000000,43.2436,43.2436,42.1304,42.6728,57485.609842531,0
+SRS.US,D,20220825,000000,42.3872,42.6112,41.3884,41.3884,84688.14305296,0
+SRS.US,D,20220826,000000,41.4172,43.4724,41.4172,43.4724,96009.043783993,0
+SRS.US,D,20220829,000000,43.986,44.3568,43.3008,44.1856,246458.53837251,0
+SRS.US,D,20220830,000000,43.872,45.7272,43.872,45.5272,110646.61738811,0
+SRS.US,D,20220831,000000,45.1276,46.0124,44.4996,45.784,93189.153643989,0
+SRS.US,D,20220901,000000,46.298,47.268,45.6132,45.6132,147774.99572794,0
+SRS.US,D,20220902,000000,44.8424,47.0972,44.5568,46.9256,58877.162039835,0
+SRS.US,D,20220906,000000,46.526,46.79,45.4132,45.784,93814.160975306,0
+SRS.US,D,20220907,000000,45.784,45.784,43.8944,44.0712,59004.335616779,0
+SRS.US,D,20220908,000000,44.2996,44.7844,43.5576,43.8432,48394.976303853,0
+SRS.US,D,20220909,000000,43.4152,43.8432,42.7008,42.958,58989.270978188,0
+SRS.US,D,20220912,000000,42.6444,42.8428,42.1016,42.216,33600.099845615,0
+SRS.US,D,20220913,000000,43.9288,45.6132,43.6724,45.3556,71295.679345428,0
+SRS.US,D,20220914,000000,45.3556,47.1252,45.3556,46.4696,63844.989370591,0
+SRS.US,D,20220915,000000,46.4696,48.41,46.298,48.3248,87782.700091928,0
+SRS.US,D,20220916,000000,49.0948,49.4944,48.296,48.3528,87651.322429796,0
+SRS.US,D,20220919,000000,49.0664,49.8088,48.4956,48.5248,49575.973901313,0
+SRS.US,D,20220920,000000,49.1524,51.3492,49.1524,50.8932,90286.232821518,0
+SRS.US,D,20220921,000000,50.2656,52.4632,49.5516,52.4632,126082.61683755,0
+SRS.US,D,20220922,000000,52.806,53.8908,52.5488,53.462,124647.2720862,0
+SRS.US,D,20220923,000000,54.7184,56.06,54.0612,54.9184,206069.89196921,0
+SRS.US,D,20220926,000000,55.432,59.0288,55.432,57.9432,210121.22872893,0
+SRS.US,D,20220927,000000,57.0872,59.8556,56.1172,59.542,195527.79801929,0
+SRS.US,D,20220928,000000,58.914,59.6844,56.7448,57.23,185952.29332224,0
+SRS.US,D,20220929,000000,58.2868,61.2836,58.2576,60.5124,165162.04104515,0
+SRS.US,D,20220930,000000,59.9416,60.1416,58.3776,59.2564,127707.4957628,0
+SRS.US,D,20221003,000000,57.7436,59.4852,56.4592,57.2012,133858.42273361,0
+SRS.US,D,20221004,000000,55.6028,55.8596,54.09,54.804,162469.67482253,0
+SRS.US,D,20221005,000000,56.1172,58.8284,56.1172,57.0304,240181.48884605,0
+SRS.US,D,20221006,000000,57.572,60.5412,57.0304,60.3128,106051.20193694,0
+SRS.US,D,20221007,000000,61.6828,63.966,60.912,63.196,140669.04073854,0
+SRS.US,D,20221010,000000,62.796,64.8792,62.0828,64.5944,108919.08871618,0
+SRS.US,D,20221011,000000,64.8228,66.1896,62.3396,63.2816,145221.71465696,0
+SRS.US,D,20221012,000000,63.1096,65.2316,63.1096,64.8228,74764.049625716,0
+SRS.US,D,20221013,000000,67.1924,68.162,61.9484,62.65,208937.77874844,0
+SRS.US,D,20221014,000000,61.4544,65.8644,60.7124,65.7648,102479.48122911,0
+SRS.US,D,20221017,000000,63.6528,63.6528,60.4556,60.9976,117011.95270352,0
+SRS.US,D,20221018,000000,59.0564,60.7064,57.8612,59.5992,113694.57914957,0
+SRS.US,D,20221019,000000,60.684,63.194,60.4272,62.5104,91636.094507372,0
+SRS.US,D,20221020,000000,62.8248,63.51,61.172,63.1668,76447.085062736,0
+SRS.US,D,20221021,000000,63.1668,64.994,62.2828,62.2828,100217.68339784,0
+SRS.US,D,20221024,000000,61.3688,63.3648,60.8836,62.5104,79193.053371514,0
+SRS.US,D,20221025,000000,62.3676,62.3676,57.2876,57.5152,174604.06603748,0
+SRS.US,D,20221026,000000,57.6008,57.9148,56.3592,57.3732,100403.36382699,0
+SRS.US,D,20221027,000000,57.0872,57.5152,55.8884,57.0588,45190.412369127,0
+SRS.US,D,20221028,000000,57.5152,57.8292,54.2904,54.5756,63999.839841691,0
+SRS.US,D,20221031,000000,55.032,55.8028,54.1284,54.6896,46937.209764835,0
+SRS.US,D,20221101,000000,53.7192,55.032,53.2908,55.0036,37798.579586925,0
+SRS.US,D,20221102,000000,55.3748,58.0836,54.3756,57.8292,84882.231652483,0
+SRS.US,D,20221103,000000,59.0856,60.1128,57.0872,57.9432,89297.221780987,0
+SRS.US,D,20221104,000000,57.0304,58.5144,55.8028,56.374,44887.017554709,0
+SRS.US,D,20221107,000000,55.8884,57.03,55.2888,56.388,36509.326795868,0
+SRS.US,D,20221108,000000,55.9744,56.602,54.7472,55.9044,29145.871588687,0
+SRS.US,D,20221109,000000,56.4312,57.23,55.032,56.9732,38978.526163087,0
+SRS.US,D,20221110,000000,53.1204,53.1204,48.4672,48.8096,144618.42843245,0
+SRS.US,D,20221111,000000,48.4384,49.0092,47.7532,48.752,72687.932223596,0
+SRS.US,D,20221114,000000,49.3232,51.236,49.124,51.2072,49515.365006516,0
+SRS.US,D,20221115,000000,49.6088,51.1504,49.3848,50.1516,56348.755139548,0
+SRS.US,D,20221116,000000,50.408,51.2072,49.9316,51.0072,31006.52962491,0
+SRS.US,D,20221117,000000,52.492,52.72,51.6492,51.8356,44139.39107207,0
+SRS.US,D,20221118,000000,50.8072,51.664,50.1364,50.5228,29620.582874524,0
+SRS.US,D,20221121,000000,51.122,51.1312,49.9228,49.9512,28337.986551683,0
+SRS.US,D,20221122,000000,49.6088,50.1652,49.2952,49.5804,18748.117896902,0
+SRS.US,D,20221123,000000,49.6664,50.094,48.9524,49.3804,23151.897131571,0
+SRS.US,D,20221125,000000,49.1524,49.1524,48.7812,48.8668,18151.838481039,0
+SRS.US,D,20221128,000000,49.4944,51.6356,49.0904,51.3788,41877.593240803,0
+SRS.US,D,20221129,000000,51.7212,51.7212,49.6944,49.866,116228.94183721,0
+SRS.US,D,20221130,000000,49.98,50.6928,47.5256,47.5536,124055.19675553,0
+SRS.US,D,20221201,000000,47.0968,48.4384,46.098,47.7256,69165.259176293,0
+SRS.US,D,20221202,000000,49.0092,49.1524,47.5256,48.0104,34488.913522492,0
+SRS.US,D,20221205,000000,48.8668,49.9228,48.4672,49.7804,56374.680331542,0
+SRS.US,D,20221206,000000,49.7516,51.0648,49.4912,50.6076,86915.257181424,0
+SRS.US,D,20221207,000000,51.0648,51.1504,49.5068,50.408,55023.417283959,0
+SRS.US,D,20221208,000000,50.094,50.094,48.9236,49.7236,33744.089763311,0
+SRS.US,D,20221209,000000,49.8948,49.9084,48.9432,49.8948,70211.375707297,0
+SRS.US,D,20221212,000000,49.6944,50.6368,49.0948,49.1524,44046.200517064,0
+SRS.US,D,20221213,000000,46.3268,48.2924,45.8124,47.3252,68662.8709963,0
+SRS.US,D,20221214,000000,47.4688,48.41,46.298,48.096,48107.697149324,0
+SRS.US,D,20221215,000000,48.9524,49.8088,48.4456,49.2664,107023.39663672,0
+SRS.US,D,20221216,000000,51.122,52.8344,50.3796,51.864,126433.65795077,0
+SRS.US,D,20221219,000000,51.9208,53.7476,51.9208,53.1764,112649.51363986,0
+SRS.US,D,20221220,000000,53.8908,54.6896,52.8472,53.462,100443.30263628,0
+SRS.US,D,20221221,000000,52.606,52.806,51.2644,52.3632,62459.392960637,0
+SRS.US,D,20221222,000000,53.6744,55.1716,53.2116,53.328,57974.317076388,0
+SRS.US,D,20221223,000000,53.79,53.872,52.4036,52.4316,30196.298183687,0
+SRS.US,D,20221227,000000,52.086,53.2704,52.086,52.4316,30538.651206702,0
+SRS.US,D,20221228,000000,52.6056,54.3392,51.8256,54.194,48131.927285293,0
+SRS.US,D,20221229,000000,53.4148,53.6744,51.7384,51.9408,30951.967192021,0
+SRS.US,D,20221230,000000,52.6352,53.9344,52.3232,52.75,28094.063695546,0
+SRS.US,D,20230103,000000,52.2016,53.79,51.1328,52.6632,100435.78443245,0
+SRS.US,D,20230104,000000,52.0276,52.0276,49.3988,50.3816,71309.815416772,0
+SRS.US,D,20230105,000000,50.988,53.2412,50.988,53.01,162679.30255317,0
+SRS.US,D,20230106,000000,52.086,52.9804,49.7772,50.1792,46710.591074474,0
+SRS.US,D,20230109,000000,49.6876,50.4392,48.9948,50.1792,49780.691136276,0
+SRS.US,D,20230110,000000,50.41,51.1328,49.9188,49.9188,20152.096651017,0
+SRS.US,D,20230111,000000,49.544,49.544,46.308,46.308,56043.778340942,0
+SRS.US,D,20230112,000000,46.25,46.9328,45.1816,45.4124,92791.861829593,0
+SRS.US,D,20230113,000000,46.2212,46.4812,45.586,45.8456,29935.292946727,0
+SRS.US,D,20230117,000000,45.9328,45.9612,45.2104,45.7876,30982.083180901,0
+SRS.US,D,20230118,000000,45.326,47.2272,45.2692,47.1456,38325.192055746,0
+SRS.US,D,20230119,000000,47.7236,47.7816,46.6212,47.6656,48203.236408389,0
+SRS.US,D,20230120,000000,47.6944,48.5616,46.4236,46.4236,50768.634035857,0
+SRS.US,D,20230123,000000,46.3656,46.9436,45.5872,46.0768,60575.369265404,0
+SRS.US,D,20230124,000000,46.3948,47.2612,45.5784,45.9036,29724.827185358,0
+SRS.US,D,20230125,000000,46.3368,46.7988,45.8748,46.0192,23118.694636093,0
+SRS.US,D,20230126,000000,45.5564,45.9328,44.9788,45.0076,37801.104617076,0
+SRS.US,D,20230127,000000,45.3548,45.3548,43.7656,44.0548,40559.313805534,0
+SRS.US,D,20230130,000000,44.69,45.1524,43.826,45.1236,21847.938369674,0
+SRS.US,D,20230131,000000,44.9212,45.1816,43.3436,43.3616,19269.732792912,0
+SRS.US,D,20230201,000000,43.708,44.732,42.2636,42.7836,40728.586432688,0
+SRS.US,D,20230202,000000,42.1772,42.1772,40.2416,40.9636,73153.813954286,0
+SRS.US,D,20230203,000000,42.148,43.5636,42.0032,42.5812,41865.37847271,0
+SRS.US,D,20230206,000000,43.7656,44.086,43.1596,43.2168,28167.795944183,0
+SRS.US,D,20230207,000000,43.5056,44.4588,43.0004,43.3904,29214.240017565,0
+SRS.US,D,20230208,000000,43.8236,44.0836,43.4192,43.7364,13785.507369625,0
+SRS.US,D,20230209,000000,43.072,45.014,43.0464,44.8636,27040.004084745,0
+SRS.US,D,20230210,000000,45.1524,45.6432,44.3184,44.488,34936.97022635,0
+SRS.US,D,20230213,000000,44.2568,44.2568,43.608,43.708,23976.827238778,0
+SRS.US,D,20230214,000000,43.8236,44.9744,43.4192,44.488,26162.486477724,0
+SRS.US,D,20230215,000000,44.748,45.2388,44.1704,44.1704,12191.436923735,0
+SRS.US,D,20230216,000000,45.326,46.0476,44.2424,44.95,25717.669860359,0
+SRS.US,D,20230217,000000,45.4124,46.2212,45.1236,45.3832,36259.99677232,0
+SRS.US,D,20230221,000000,46.0476,47.434,45.9612,47.1168,49170.409660466,0
+SRS.US,D,20230222,000000,47.0588,48.5324,46.8568,48.1856,99421.879473487,0
+SRS.US,D,20230223,000000,47.608,48.4744,47.2612,47.6372,27724.710130776,0
+SRS.US,D,20230224,000000,48.6772,49.6876,48.5664,49.168,66647.029552246,0
+SRS.US,D,20230227,000000,48.2148,49.5144,47.6108,49.0524,49541.147868403,0
+SRS.US,D,20230228,000000,49.2256,49.3988,47.9548,49.2544,23496.009899073,0
+SRS.US,D,20230301,000000,49.572,51.1328,49.572,50.5252,44198.156048139,0
+SRS.US,D,20230302,000000,51.0456,51.3916,49.1984,49.3412,45793.611137196,0
+SRS.US,D,20230303,000000,48.8212,48.8212,47.5792,47.8104,39777.682737821,0
+SRS.US,D,20230306,000000,47.4924,48.3012,47.348,48.2148,24814.882515542,0
+SRS.US,D,20230307,000000,48.2436,50.5548,48.2436,50.4676,43220.944133102,0
+SRS.US,D,20230308,000000,50.2656,50.5476,48.6772,49.2544,39461.984095769,0
+SRS.US,D,20230309,000000,49.2544,51.7384,49.1104,51.6528,48542.82014507,0
+SRS.US,D,20230310,000000,51.7964,55.3704,51.4792,55.0612,136647.66485472,0
+SRS.US,D,20230313,000000,55.6104,56.0404,51.9704,53.3856,98095.737480391,0
+SRS.US,D,20230314,000000,52.1144,53.4724,51.2188,52.4896,40980.937649855,0
+SRS.US,D,20230315,000000,54.3392,54.3392,52.2016,52.4896,79167.665388911,0
+SRS.US,D,20230316,000000,53.2412,54.3968,52.2188,52.6352,54487.785582142,0
+SRS.US,D,20230317,000000,52.8368,55.1188,52.8368,55.1188,58356.824751243,0
+SRS.US,D,20230320,000000,54.5128,55.0704,53.5448,53.8188,44664.0884738,0
+SRS.US,D,20230321,000000,52.8944,55.6104,52.8944,54.5128,35949.490542143,0
+SRS.US,D,20230322,000000,55.8644,59.5864,55.8644,59.5864,71473.586048212,0
+SRS.US,D,20230323,000000,59.0252,60.5612,57.548,60.4136,77013.814621777,0
+SRS.US,D,20230324,000000,61.1524,61.2112,57.164,57.164,67293.450247213,0
+SRS.US,D,20230327,000000,56.5432,57.7256,56.2188,57.6364,51701.465854499,0
+SRS.US,D,20230328,000000,58.4636,58.6704,57.3996,58.0208,40234.103272067,0
+SRS.US,D,20230329,000000,56.9572,56.9572,55.1552,55.3616,46993.270141802,0
+SRS.US,D,20230330,000000,54.5644,54.5644,53.5888,53.9144,33312.117929559,0
+SRS.US,D,20230331,000000,53.3828,53.4764,51.4032,51.4032,58182.047270819,0
+SRS.US,D,20230403,000000,51.7876,53.0724,51.1376,52.526,29457.957574051,0
+SRS.US,D,20230404,000000,52.142,53.1756,52.024,52.496,26107.823634259,0
+SRS.US,D,20230405,000000,53.028,53.2052,52.142,53.2052,21881.651840958,0
+SRS.US,D,20230406,000000,53.1468,53.6488,52.4368,52.4368,22732.979198599,0
+SRS.US,D,20230410,000000,53.2352,53.5884,51.9348,51.9644,22017.728818203,0
+SRS.US,D,20230411,000000,51.8756,52.112,50.6352,51.4332,25606.166718146,0
+SRS.US,D,20230412,000000,50.8712,51.9348,50.342,51.7876,24116.089967316,0
+SRS.US,D,20230413,000000,51.9644,53.1156,51.7136,52.2012,22586.408723109,0
+SRS.US,D,20230414,000000,52.2012,54.712,51.6988,53.9144,34639.037707672,0
+SRS.US,D,20230417,000000,54.062,54.062,51.5508,51.5508,38283.328098275,0
+SRS.US,D,20230418,000000,51.5216,52.2596,51.492,51.8168,27044.114477693,0
+SRS.US,D,20230419,000000,52.4076,52.526,50.9016,51.1668,22240.123281014,0
+SRS.US,D,20230420,000000,51.6988,52.8776,51.6988,52.496,20535.099066128,0
+SRS.US,D,20230421,000000,52.526,53.1168,51.9348,52.2596,12571.887897733,0
+SRS.US,D,20230424,000000,52.2596,53.4412,52.2012,52.6736,14862.178514752,0
+SRS.US,D,20230425,000000,53.3528,53.7076,52.8508,53.6776,22374.169258599,0
+SRS.US,D,20230426,000000,53.7964,54.83,52.91,54.5052,26405.703584448,0
+SRS.US,D,20230427,000000,54.3572,54.3572,51.6988,51.9056,26929.362996881,0
+SRS.US,D,20230428,000000,51.994,52.2012,50.4576,50.7388,25337.397763089,0
+SRS.US,D,20230501,000000,51.108,51.8464,50.576,51.758,17352.861098261,0
+SRS.US,D,20230502,000000,51.8168,54.0624,51.8168,53.4716,33399.112415012,0
+SRS.US,D,20230503,000000,53.3828,54.2684,52.2596,54.1204,25359.061759467,0
+SRS.US,D,20230504,000000,54.328,54.712,52.526,53.1756,45568.523880047,0
+SRS.US,D,20230505,000000,52.4076,52.7624,51.4624,51.58,43066.670798406,0
+SRS.US,D,20230508,000000,51.5508,52.7032,51.5508,52.3484,12560.378899658,0
+SRS.US,D,20230509,000000,52.4668,53.7964,52.4076,52.7624,17751.614031581,0
+SRS.US,D,20230510,000000,51.758,52.5848,51.344,51.6988,10870.925682168,0
+SRS.US,D,20230511,000000,52.142,53.5304,52.142,52.8804,12769.571864677,0
+SRS.US,D,20230512,000000,52.4668,53.5048,52.4668,52.6736,10037.200321583,0
+SRS.US,D,20230515,000000,52.5848,53.294,52.3568,53.0576,35115.984127918,0
+SRS.US,D,20230516,000000,53.3236,55.7456,53.1984,55.6892,29260.273607107,0
+SRS.US,D,20230517,000000,55.0664,56.0184,54.1204,54.2684,29784.948519371,0
+SRS.US,D,20230518,000000,54.5052,55.8788,54.5052,55.1552,14926.83200394,0
+SRS.US,D,20230519,000000,54.8004,55.7168,53.9736,55.3616,18082.328476279,0
+SRS.US,D,20230522,000000,54.8596,55.7456,53.8552,54.5644,14933.263502865,0
+SRS.US,D,20230523,000000,54.712,55.9908,54.062,55.9228,11519.153073771,0
+SRS.US,D,20230524,000000,56.2484,58.6012,56.2484,58.3752,41688.637528841,0
+SRS.US,D,20230525,000000,58.198,59.0552,57.4304,58.2276,28896.386167956,0
+SRS.US,D,20230526,000000,57.784,58.4868,56.5736,56.854,24669.198874825,0
+SRS.US,D,20230530,000000,56.3368,56.78,55.0372,56.6028,25902.015668674,0
+SRS.US,D,20230531,000000,56.9272,57.2816,55.6572,55.8936,14571.745563318,0
+SRS.US,D,20230601,000000,55.598,56.958,55.2732,55.8936,16872.191178638,0
+SRS.US,D,20230602,000000,55.1552,55.1552,53.0916,53.5888,55121.669282574,0
+SRS.US,D,20230605,000000,53.5888,54.24,53.1168,54.062,13047.818818148,0
+SRS.US,D,20230606,000000,53.9144,54.2684,53.2352,53.3828,17371.478595147,0
+SRS.US,D,20230607,000000,53.294,53.6776,51.226,51.58,27980.066821183,0
+SRS.US,D,20230608,000000,51.6988,53.1756,51.6988,52.2012,18480.404409713,0
+SRS.US,D,20230609,000000,52.2308,53.264,51.914,52.8208,25291.700270731,0
+SRS.US,D,20230612,000000,52.8248,53.7616,52.7916,52.8208,17952.005998072,0
+SRS.US,D,20230613,000000,52.526,53.2012,51.994,52.142,34923.716160068,0
+SRS.US,D,20230614,000000,51.994,52.4576,50.96,51.64,16905.702673034,0
+SRS.US,D,20230615,000000,51.758,52.486,50.9312,51.108,12057.029483828,0
+SRS.US,D,20230616,000000,51.1376,51.4032,50.3696,51.2852,13331.143270771,0
+SRS.US,D,20230620,000000,51.492,53.064,51.492,52.3784,25371.924757316,0
+SRS.US,D,20230621,000000,53.916,55.1692,53.916,54.2824,10493.180821752,0
+SRS.US,D,20230622,000000,55.0164,56.5444,55.0164,55.8912,16806.364194679,0
+SRS.US,D,20230623,000000,56.6056,57.0644,55.6032,57.0332,25555.371065297,0
+SRS.US,D,20230626,000000,57.156,57.156,54.502,54.6188,27023.735854771,0
+SRS.US,D,20230627,000000,54.7108,54.8636,53.1824,53.3656,15563.750676313,0
+SRS.US,D,20230628,000000,53.5188,54.038,52.9964,53.228,13336.992486215,0
+SRS.US,D,20230629,000000,53.3356,53.8244,52.2196,52.2652,14905.800232545,0
+SRS.US,D,20230630,000000,51.7156,52.938,51.1344,51.7156,24208.715656768,0
+SRS.US,D,20230703,000000,51.8068,52.008,50.37,50.8904,15582.399694362,0
+SRS.US,D,20230705,000000,51.2568,51.6848,49.79,50.4012,35767.18073755,0
+SRS.US,D,20230706,000000,51.1036,52.8768,50.9512,50.9576,32999.928199811,0
+SRS.US,D,20230707,000000,51.5932,51.9284,50.9208,51.5932,13446.596364217,0
+SRS.US,D,20230710,000000,51.654,51.99,51.1652,51.2872,13058.238742758,0
+SRS.US,D,20230711,000000,50.8596,51.2288,50.0036,50.0628,18526.65431568,0
+SRS.US,D,20230712,000000,48.8728,49.6372,48.7228,49.6372,22713.84963112,0
+SRS.US,D,20230713,000000,49.4232,50.2008,48.9064,49.0252,11510.043069008,0
+SRS.US,D,20230714,000000,49.5456,49.5936,48.9032,49.0252,15172.775648813,0
+SRS.US,D,20230717,000000,49.484,49.8508,49.0868,49.8208,5155.6355509217,0
+SRS.US,D,20230718,000000,49.6372,51.4704,49.4232,50.6452,16707.884292354,0
+SRS.US,D,20230719,000000,50.4012,50.4012,49.0252,49.576,22948.43464762,0
+SRS.US,D,20230720,000000,49.9424,51.2264,49.9424,50.0548,11161.600889687,0
+SRS.US,D,20230721,000000,49.79,49.8492,49.3308,49.5456,9994.2377950251,0
+SRS.US,D,20230724,000000,49.3004,49.4232,48.598,48.598,16396.74014913,0
+SRS.US,D,20230725,000000,48.6892,49.3308,48.4452,49.3308,8151.2567658119,0
+SRS.US,D,20230726,000000,49.698,49.698,48.8728,49.0868,8796.1201793711,0
+SRS.US,D,20230727,000000,48.5364,51.1956,48.1548,51.1956,14586.803871195,0
+SRS.US,D,20230728,000000,50.34,51.5012,49.8664,51.5012,13173.4046086,0
+SRS.US,D,20230731,000000,51.2872,51.2872,50.2788,50.768,8762.4210765824,0
+SRS.US,D,20230801,000000,50.9816,51.1956,50.7068,50.8336,7862.0333981882,0
+SRS.US,D,20230802,000000,51.4704,51.99,51.1956,51.4096,21531.109275962,0
+SRS.US,D,20230803,000000,52.5712,54.2216,52.5712,52.8464,36502.017483798,0
+SRS.US,D,20230804,000000,53.3356,54.13,52.1868,53.8548,26999.524848884,0
+SRS.US,D,20230807,000000,53.7328,53.7328,52.4792,52.5132,14629.00954362,0
+SRS.US,D,20230808,000000,53.4736,54.0688,52.8156,53.0048,28222.507821935,0
+SRS.US,D,20230809,000000,53.03,53.58,52.3876,52.8464,10259.250156762,0
+SRS.US,D,20230810,000000,52.4484,53.58,51.8988,53.3048,12091.107210297,0
+SRS.US,D,20230811,000000,53.7936,53.948,53.0604,53.1212,11052.32418744,0
+SRS.US,D,20230814,000000,53.3356,53.8852,53.2128,53.702,10601.475996733,0
+SRS.US,D,20230815,000000,54.466,55.0164,54.0996,54.7104,22328.436591459,0
+SRS.US,D,20230816,000000,55.108,56.2692,54.6804,56.1472,19101.174941865,0
+SRS.US,D,20230817,000000,56.2084,57.0948,55.322,57.0332,26609.204172894,0
+SRS.US,D,20230818,000000,57.7364,58.042,56.422,56.7584,26813.689019913,0
+SRS.US,D,20230821,000000,56.8808,58.684,56.8808,57.7672,18666.685538919,0
+SRS.US,D,20230822,000000,57.156,57.706,57.0644,57.3696,22103.666847615,0
+SRS.US,D,20230823,000000,57.156,57.156,55.6276,55.7192,23279.209336158,0
+SRS.US,D,20230824,000000,55.5664,56.3304,54.2516,56.0992,28537.578074222,0
+SRS.US,D,20230825,000000,55.9332,56.636,55.5664,55.964,10714.678808043,0
+SRS.US,D,20230828,000000,55.75,55.75,54.7108,55.1692,11265.642779851,0
+SRS.US,D,20230829,000000,55.3828,55.5664,53.9468,53.9468,12764.762090317,0
+SRS.US,D,20230830,000000,53.8852,54.008,53.2736,53.61,11331.077930897,0
+SRS.US,D,20230831,000000,53.5952,54.4972,53.5952,54.372,16435.346888247,0
+SRS.US,D,20230901,000000,53.8548,54.858,53.656,54.5272,6698.9235883438,0
+SRS.US,D,20230905,000000,54.772,55.6276,54.6804,55.6276,23293.932245144,0
+SRS.US,D,20230906,000000,55.872,56.7584,55.4136,55.8112,21207.859629794,0
+SRS.US,D,20230907,000000,56.178,56.178,54.5884,55.0776,14883.879456944,0
+SRS.US,D,20230908,000000,54.8024,55.9332,54.8024,55.7624,9427.8965627212,0
+SRS.US,D,20230911,000000,55.5052,56.3004,55.5052,55.8112,9368.3505752692,0
+SRS.US,D,20230912,000000,55.872,56.6972,55.6308,55.7192,9693.2361002131,0
+SRS.US,D,20230913,000000,55.75,57.1864,55.75,56.9112,16719.335443787,0
+SRS.US,D,20230914,000000,56.3004,56.3004,54.6804,54.894,26190.092030444,0
+SRS.US,D,20230915,000000,55.1388,55.5664,54.9552,55.3824,11439.045930123,0
+SRS.US,D,20230918,000000,55.3828,56.3304,55.3828,56.2388,11125.938732367,0
+SRS.US,D,20230919,000000,56.3304,57.1864,56.056,56.942,12661.047375909,0
+SRS.US,D,20230920,000000,57.6184,58.3788,57.0476,58.2836,18519.420035092,0
+SRS.US,D,20230921,000000,59.2976,62.4992,59.2976,62.4992,42545.065562267,0
+SRS.US,D,20230922,000000,62.214,63.5132,61.7068,63.3544,42083.45259482,0
+SRS.US,D,20230925,000000,63.8932,64.4956,63.4816,63.5452,36125.39540801,0
+SRS.US,D,20230926,000000,64.4956,66.1916,64.0836,65.922,45056.328452159,0
+SRS.US,D,20230927,000000,65.2248,67.57,64.7808,66.9676,51019.434037793,0
+SRS.US,D,20230928,000000,66.9676,66.9676,65.2592,65.7636,37938.086110664,0
+SRS.US,D,20230929,000000,64.0204,65.922,63.2916,65.2564,36644.433912077,0
+SRS.US,D,20231002,000000,65.5416,68.3304,65.3356,67.6336,49465.473774856,0
+SRS.US,D,20231003,000000,68.394,70.4584,68.1084,70.1056,50751.553375207,0
+SRS.US,D,20231004,000000,69.63,70.9296,68.552,68.584,71244.266300534,0
+SRS.US,D,20231005,000000,68.8696,69.5032,67.6016,67.8236,44863.542722077,0
+SRS.US,D,20231006,000000,68.9964,70.2636,66.3656,67.38,81905.222516598,0
+SRS.US,D,20231009,000000,68.2988,68.3304,65.2564,65.6368,30206.463312084,0
+SRS.US,D,20231010,000000,65.4148,65.9852,63.9568,65.098,21455.379476031,0
+SRS.US,D,20231011,000000,64.0204,64.0516,62.404,62.4676,29202.778520936,0
+SRS.US,D,20231012,000000,62.594,64.8124,62.5624,64.128,19731.351277719,0
+SRS.US,D,20231013,000000,63.45,64.7132,63.2292,64.3056,16078.834728733,0
+SRS.US,D,20231016,000000,63.862,64.86,62.6576,63.038,13871.422343046,0
+SRS.US,D,20231017,000000,63.862,64.4956,62.0236,63.7352,13455.244965013,0
+SRS.US,D,20231018,000000,64.6228,66.524,64.092,66.4568,21513.436062505,0
+SRS.US,D,20231019,000000,67.4432,69.9416,66.6508,69.8204,52293.839215864,0
+SRS.US,D,20231020,000000,69.7248,70.454,68.4964,70.454,42623.315744035,0
+SRS.US,D,20231023,000000,71.6264,72.1652,69.9788,71.8484,39508.769194705,0
+SRS.US,D,20231024,000000,71.0248,71.3096,69.7248,70.0772,30493.590995185,0
+SRS.US,D,20231025,000000,70.8976,73.338,70.8976,73.0532,47277.308409684,0
+SRS.US,D,20231026,000000,72.958,72.958,68.9332,70.0424,55049.633923781,0
+SRS.US,D,20231027,000000,69.7248,72.6088,69.7248,72.1652,37611.833336679,0
+SRS.US,D,20231030,000000,71.6584,73.8452,70.6756,71.8452,65156.843893865,0
+SRS.US,D,20231031,000000,71.2468,71.9432,68.8376,68.9648,29354.546010575,0
+SRS.US,D,20231101,000000,68.6476,69.7568,68.14,68.2988,44606.389906992,0
+SRS.US,D,20231102,000000,66.334,66.3976,63.5472,64.0516,39961.231939284,0
+SRS.US,D,20231103,000000,62.436,62.436,59.266,61.0732,72624.056804051,0
+SRS.US,D,20231106,000000,61.0096,63.45,61.0096,62.8476,38900.437136443,0
+SRS.US,D,20231107,000000,63.26,64.0836,63.0696,63.9296,22163.101886137,0
+SRS.US,D,20231108,000000,63.6084,63.83,62.9108,63.1964,20897.21588108,0
+SRS.US,D,20231109,000000,62.7208,65.3668,62.7208,65.2248,19757.539846617,0
+SRS.US,D,20231110,000000,64.8444,65.3832,63.5532,63.7348,15885.417948797,0
+SRS.US,D,20231113,000000,64.9076,65.6052,64.3732,64.7808,16697.894634496,0
+SRS.US,D,20231114,000000,61.0096,61.0096,56.826,57.856,54566.565261333,0
+SRS.US,D,20231115,000000,57.9668,57.9668,56.6992,57.744,17628.377642699,0
+SRS.US,D,20231116,000000,57.6504,58.0936,57.1744,57.7768,22756.288747928,0
+SRS.US,D,20231117,000000,57.238,58.2836,56.8896,58.0304,13769.192266865,0
+SRS.US,D,20231120,000000,58.252,58.9812,57.084,57.1428,17496.172698502,0
+SRS.US,D,20231121,000000,57.3964,57.9352,57.3012,57.6816,36134.861155805,0
+SRS.US,D,20231122,000000,56.7308,57.6816,56.7308,57.2692,8693.3427745058,0
+SRS.US,D,20231124,000000,57.6504,58.0004,57.0108,57.0108,8214.6914610285,0
+SRS.US,D,20231127,000000,56.9212,57.206,55.9068,56.5724,17633.110516596,0
+SRS.US,D,20231128,000000,57.0476,57.3648,55.9068,55.97,13977.438718345,0
+SRS.US,D,20231129,000000,55.2728,55.2728,54.322,55.178,19749.967248382,0
+SRS.US,D,20231130,000000,55.3044,55.5904,54.2588,54.2588,11897.813927884,0
+SRS.US,D,20231201,000000,54.4172,54.4172,51.9452,51.9452,32410.089398653,0
+SRS.US,D,20231204,000000,52.2624,52.5632,51.438,51.438,15951.678183359,0
+SRS.US,D,20231205,000000,51.8816,52.5156,51.8184,52.0084,18471.460246266,0
+SRS.US,D,20231206,000000,51.3436,52.3892,50.9,52.3892,20456.743083707,0
+SRS.US,D,20231207,000000,52.3892,52.6388,51.8116,52.2308,10249.827236855,0
+SRS.US,D,20231208,000000,52.6104,53.4668,52.1752,52.5096,20474.096954664,0
+SRS.US,D,20231211,000000,52.5788,52.906,52.0088,52.1988,13007.515094331,0
+SRS.US,D,20231212,000000,51.9452,52.7372,51.914,52.1352,7781.4757369651,0
+SRS.US,D,20231213,000000,51.85,52.3564,48.142,48.4272,42438.733662042,0
+SRS.US,D,20231214,000000,46.5576,46.5892,45.1312,45.7652,74759.213981573,0
+SRS.US,D,20231215,000000,45.8284,47.6824,45.8284,46.906,26631.565895013,0
+SRS.US,D,20231218,000000,46.462,47.318,46.462,47.1912,45914.871777124,0
+SRS.US,D,20231219,000000,46.716,46.8108,46.3192,46.5024,23219.479340007,0
+SRS.US,D,20231220,000000,48.8192,50.1012,48.212,50.0672,25235.501643677,0
+SRS.US,D,20231221,000000,49.4604,50.3036,49.0216,49.2916,22275.650581735,0
+SRS.US,D,20231222,000000,48.8868,49.3252,48.246,48.888,27877.908234626,0
+SRS.US,D,20231226,000000,48.6168,48.9204,47.9756,48.178,19976.475267547,0
+SRS.US,D,20231227,000000,47.9756,48.388,47.7056,47.7056,15458.152657067,0
+SRS.US,D,20231228,000000,47.5372,47.942,47.1996,47.1996,29243.42334001,0
+SRS.US,D,20231229,000000,47.5032,48.278,47.436,48.1612,19178.566289102,0
+SRS.US,D,20240102,000000,48.718,48.7464,47.3008,47.3008,20280.581735557,0
+SRS.US,D,20240103,000000,48.178,49.7296,48.178,49.6624,43597.782150225,0
+SRS.US,D,20240104,000000,49.966,50.2028,49.1736,49.8652,22623.031459423,0
+SRS.US,D,20240105,000000,50.5396,51.012,49.2916,50.1688,17773.037174769,0
+SRS.US,D,20240108,000000,50.3036,50.3372,48.6504,48.7516,9284.732076441,0
+SRS.US,D,20240109,000000,49.5952,49.764,48.988,49.4748,8063.5638033385,0
+SRS.US,D,20240110,000000,49.5244,49.5972,48.92,49.4492,8174.1210280636,0
+SRS.US,D,20240111,000000,49.5952,50.7084,49.5952,50.27,12311.86595343,0
+SRS.US,D,20240112,000000,49.6964,50.084,49.1092,49.5952,18942.039036205,0
+SRS.US,D,20240116,000000,50.1012,50.4724,49.5952,50.2028,21864.543689795,0
+SRS.US,D,20240117,000000,51.282,53.0872,50.3704,52.1256,28446.107161698,0
+SRS.US,D,20240118,000000,52.0244,53.4076,51.6532,52.7328,25770.503763325,0
+SRS.US,D,20240119,000000,52.294,53.2728,51.3836,51.822,30144.479541523,0
+SRS.US,D,20240122,000000,51.282,51.6532,50.3224,51.282,28679.0776138,0
+SRS.US,D,20240123,000000,51.08,52.196,50.6748,51.8556,11876.454256055,0
+SRS.US,D,20240124,000000,50.8436,53.3804,50.8436,53.3404,13940.880717744,0
+SRS.US,D,20240125,000000,51.9228,52.3952,51.6192,51.8896,12482.295991545,0
+SRS.US,D,20240126,000000,51.518,52.5304,51.4508,52.328,9651.0825583718,0
+SRS.US,D,20240129,000000,52.1928,52.5976,51.6596,51.7208,13762.151477773,0
+SRS.US,D,20240130,000000,51.9228,52.834,51.83,52.6656,15141.597386273,0
+SRS.US,D,20240131,000000,52.5304,53.644,51.5184,53.4076,18469.280930477,0
+SRS.US,D,20240201,000000,53.846,54.0488,51.6192,51.6192,26734.693178957,0
+SRS.US,D,20240202,000000,52.4632,54.6224,52.3952,52.8604,28243.962316491,0
+SRS.US,D,20240205,000000,54.15,55.3644,54.15,55.1284,25157.84482631,0
+SRS.US,D,20240206,000000,55.1284,55.1284,53.3404,53.4076,13613.358644497,0
+SRS.US,D,20240207,000000,53.0704,54.0824,52.9012,53.5088,8188.6446313116,0
+SRS.US,D,20240208,000000,53.9812,53.9812,52.7328,52.9012,14062.108344855,0
+SRS.US,D,20240209,000000,53.2216,53.8628,52.5976,52.7328,13976.152325632,0
+SRS.US,D,20240212,000000,52.6656,53.1716,52.0916,53.0704,8755.0651579861,0
+SRS.US,D,20240213,000000,54.858,56.4436,54.858,55.0944,35765.41039859,0
+SRS.US,D,20240214,000000,54.6224,55.1284,53.7112,54.3188,23204.864789545,0
+SRS.US,D,20240215,000000,53.3404,53.3404,51.6532,51.7208,24217.367415981,0
+SRS.US,D,20240216,000000,52.9012,53.5424,52.294,52.868,25047.880401718,0
+SRS.US,D,20240220,000000,53.3404,53.9476,52.5636,53.0364,15929.428762464,0
+SRS.US,D,20240221,000000,52.6656,52.9012,52.1964,52.294,13615.729845027,0
+SRS.US,D,20240222,000000,52.1256,52.2268,51.6868,52.1256,9529.8549312604,0
+SRS.US,D,20240223,000000,51.8896,52.1256,51.4848,52.0244,12099.939906035,0
+SRS.US,D,20240226,000000,51.8896,53.3064,51.8896,53.2388,10666.252785405,0
+SRS.US,D,20240227,000000,52.7668,53.4412,52.294,53.104,9386.6936992438,0
+SRS.US,D,20240228,000000,53.8796,53.8796,51.3492,51.7208,15339.296230486,0
+SRS.US,D,20240229,000000,51.2484,51.282,50.4388,51.08,13833.583893748,0
+SRS.US,D,20240301,000000,51.6192,52.2604,49.798,49.8312,23100.828366278,0
+SRS.US,D,20240304,000000,49.8312,50.776,48.718,48.7852,26908.383617801,0
+SRS.US,D,20240305,000000,48.9204,50.4048,48.6168,50,17820.757585441,0
+SRS.US,D,20240306,000000,49.5952,49.9324,49.3252,49.494,11445.78495974,0
+SRS.US,D,20240307,000000,49.0216,50.0324,48.9204,49.5108,8349.8862673718,0
+SRS.US,D,20240308,000000,48.7516,48.8868,48.246,48.422,16928.000585785,0
+SRS.US,D,20240311,000000,48.5832,49.3252,48.0768,48.988,8457.7758915002,0
+SRS.US,D,20240312,000000,48.8192,50.0416,48.8192,49.2916,10286.267900425,0
+SRS.US,D,20240313,000000,49.1228,50.1348,48.8868,49.87,6839.4315295731,0
+SRS.US,D,20240314,000000,50.1688,52.1928,50.1688,51.2852,23314.829214137,0
+SRS.US,D,20240315,000000,52.0244,52.1256,51.2484,51.3836,6545.9954639489,0
+SRS.US,D,20240318,000000,51.08,51.518,50.8436,51.4848,14527.16004886,0
+SRS.US,D,20240319,000000,51.346,52.0916,51.2148,51.518,5755.2000870952,0
+SRS.US,D,20240320,000000,53.684,54.0332,52.1132,52.3924,17720.074142233,0
+SRS.US,D,20240321,000000,52.1132,52.4972,51.45,51.9384,9292.0662990558,0
+SRS.US,D,20240322,000000,51.9384,53.3,51.9384,53.2304,8619.9571685882,0
+SRS.US,D,20240325,000000,53.4044,53.7536,52.916,53.684,8709.9155091538,0
+SRS.US,D,20240326,000000,53.3352,54.2424,53.3352,54.1724,8422.2780125683,0
+SRS.US,D,20240327,000000,53.5444,53.5444,51.52,51.52,12736.267478289,0
+SRS.US,D,20240328,000000,51.3452,51.3452,50.6296,50.8568,12607.632781111,0
+SRS.US,D,20240401,000000,50.7172,52.7764,50.7172,52.7064,8366.1256725975,0
+SRS.US,D,20240402,000000,53.4396,54.138,53.4044,53.8236,16410.521356484,0
+SRS.US,D,20240403,000000,54.1724,54.4516,53.5792,53.8584,13361.678489291,0
+SRS.US,D,20240404,000000,53.0556,54.9756,52.4592,54.766,11444.763658959,0
+SRS.US,D,20240405,000000,54.8708,55.1848,53.8932,54.068,16783.533329148,0
+SRS.US,D,20240408,000000,53.8236,53.9284,53.0904,53.2304,7658.4915923524,0
+SRS.US,D,20240409,000000,52.7064,52.916,51.9384,51.9384,17721.220108355,0
+SRS.US,D,20240410,000000,54.4516,56.6856,54.4516,56.1624,40009.974686891,0
+SRS.US,D,20240411,000000,55.8132,56.9896,55.2548,56.0228,25154.242866233,0
+SRS.US,D,20240412,000000,56.4416,57.6284,56.4416,57.2792,19061.713979394,0
+SRS.US,D,20240415,000000,56.7208,60.002,56.6508,59.2864,20401.921358903,0
+SRS.US,D,20240416,000000,59.932,61.5028,59.8272,61.084,28341.46114264,0
+SRS.US,D,20240417,000000,61.8168,62.166,60.9112,62.166,19595.447700648,0
+SRS.US,D,20240418,000000,61.9912,62.7592,61.5028,62.1312,22109.410880466,0
+SRS.US,D,20240419,000000,62.0612,62.096,61.1888,61.712,20275.865085499,0
+SRS.US,D,20240422,000000,61.3632,61.744,60.4208,60.7696,13471.977728519,0
+SRS.US,D,20240423,000000,60.316,60.7356,59.2688,59.6876,17166.858996908,0
+SRS.US,D,20240424,000000,60.002,60.7,59.0892,59.3036,15728.958005511,0
+SRS.US,D,20240425,000000,60.4908,61.1888,59.792,59.9668,19255.668745518,0
+SRS.US,D,20240426,000000,60.002,60.002,58.7104,59.862,8727.391492512,0
+SRS.US,D,20240429,000000,59.478,59.478,58.396,58.5708,13573.682221834,0
+SRS.US,D,20240430,000000,59.2688,60.7696,59.0244,60.7048,13440.177168638,0
+SRS.US,D,20240501,000000,60.9092,61.1364,58.752,60.7696,24893.24908198,0
+SRS.US,D,20240502,000000,59.5828,60.9588,58.9544,59.0944,11900.858175457,0
+SRS.US,D,20240503,000000,57.2792,58.3264,56.4416,58.082,15362.821829579,0
+SRS.US,D,20240506,000000,57.838,58.7104,57.6284,58.1516,9417.2630978683,0
+SRS.US,D,20240507,000000,57.5936,57.6628,56.7904,56.9004,7765.6394247458,0
+SRS.US,D,20240508,000000,57.5936,58.1524,57.5936,58.012,6906.737816416,0
+SRS.US,D,20240509,000000,56.8952,56.8952,55.3472,55.3944,16442.035424835,0
+SRS.US,D,20240510,000000,55.1848,56.1476,55.15,55.7052,13144.231417669,0
+SRS.US,D,20240513,000000,55.2196,56.092,54.9608,55.5336,4085.9422074716,0
+SRS.US,D,20240514,000000,54.8356,55.2896,54.2772,54.766,13126.46894278,0
+SRS.US,D,20240515,000000,53.0904,53.3,52.602,52.9512,14584.424341309,0
+SRS.US,D,20240516,000000,52.7764,53.2652,52.5148,53.1952,8605.9190835955,0
+SRS.US,D,20240517,000000,53.0904,53.5444,52.916,53.1956,4583.5779958868,0
+SRS.US,D,20240520,000000,53.3696,53.966,53.1604,53.9632,5990.5379019935,0
+SRS.US,D,20240521,000000,54.1028,54.4516,53.8932,53.9632,7333.3237052763,0
+SRS.US,D,20240522,000000,54.3124,55.1848,53.8932,55.0448,6695.3070669339,0
+SRS.US,D,20240523,000000,54.7312,57.4536,54.7312,57.4188,67704.824445275,0
+SRS.US,D,20240524,000000,56.4064,57.4888,56.4064,57.4536,9715.5007810809,0
+SRS.US,D,20240528,000000,56.7904,58.1868,56.5464,58.1812,9676.8244244683,0
+SRS.US,D,20240529,000000,59.2688,59.6876,59.1116,59.1988,6881.8130532657,0
+SRS.US,D,20240530,000000,58.6404,58.6404,57.5584,57.5936,10246.942570091,0
+SRS.US,D,20240531,000000,57.0348,57.3488,55.2196,55.2196,77045.307812979,0
+SRS.US,D,20240603,000000,54.8356,56.3016,54.6964,55.8256,11132.487890754,0
+SRS.US,D,20240604,000000,55.9876,55.9876,54.3124,54.6964,9529.5677778101,0
+SRS.US,D,20240605,000000,54.5216,55.4992,54.5216,54.9568,5791.4262883213,0
+SRS.US,D,20240606,000000,55.5336,55.7748,54.7084,54.766,5193.8049557742,0
+SRS.US,D,20240607,000000,56.2668,56.4764,55.4992,55.6736,7636.4317445067,0
+SRS.US,D,20240610,000000,55.9876,56.3016,54.8008,55.1848,3611.5122330239,0
+SRS.US,D,20240611,000000,55.3944,55.8128,54.9756,55.4644,5987.1000036279,0
+SRS.US,D,20240612,000000,53.2304,54.7312,52.6368,54.7312,14183.622690191,0
+SRS.US,D,20240613,000000,54.4868,54.9404,53.8932,54.2424,7890.8362235584,0
+SRS.US,D,20240614,000000,54.8356,55.02,53.9284,54.2076,5059.7269195173,0
+SRS.US,D,20240617,000000,55.1156,55.266,54.4192,54.818,2695.5988101318,0
+SRS.US,D,20240618,000000,54.406,54.4868,54.2248,54.4868,1639.3045373126,0
+SRS.US,D,20240620,000000,54.6264,55.0452,54.5216,54.8008,4193.090039865,0
+SRS.US,D,20240621,000000,54.382,55.2196,54.382,54.414,4097.6883602206,0
+SRS.US,D,20240624,000000,53.8932,53.8932,52.602,53.736,3728.973760514,0
+SRS.US,D,20240625,000000,54.1028,55.7436,54.1028,55.2584,5508.0861646928,0
+SRS.US,D,20240626,000000,58.5456,58.6572,58.0252,58.1092,5903.1475319513,0
+SRS.US,D,20240627,000000,57.9884,58.1736,57.058,57.0584,5631.7044357594,0
+SRS.US,D,20240628,000000,56.538,57.1328,55.7948,56.2408,3921.8012450798,0
+SRS.US,D,20240701,000000,56.1292,58.062,56.1292,57.4676,9411.7311400135,0
+SRS.US,D,20240702,000000,57.4304,57.5976,56.7616,57.0212,3313.5427312147,0
+SRS.US,D,20240703,000000,56.538,57.17,56.3524,57.0544,7123.4308662689,0
+SRS.US,D,20240705,000000,56.9844,57.5788,56.6868,56.724,3002.0153720569,0
+SRS.US,D,20240708,000000,56.5752,56.9472,56.5008,56.5744,2837.9120136059,0
+SRS.US,D,20240709,000000,56.7612,57.5788,56.17,56.5752,4610.7663286749,0
+SRS.US,D,20240710,000000,55.9064,56.91,55.6832,55.7596,5037.1660387484,0
+SRS.US,D,20240711,000000,53.8988,54.1592,52.3748,52.7836,24235.91386802,0
+SRS.US,D,20240712,000000,52.2264,52.3004,51.4824,52.078,33702.256453551,0
+SRS.US,D,20240715,000000,51.9288,52.412,51.5572,51.7428,6120.7862483232,0
+SRS.US,D,20240716,000000,51.334,51.706,50.628,50.628,15837.050178118,0
+SRS.US,D,20240717,000000,50.888,50.888,49.3184,49.8472,18250.176613045,0
+SRS.US,D,20240718,000000,50.2188,50.8136,48.8064,50.628,13267.622019814,0
+SRS.US,D,20240719,000000,50.7392,51.2224,50.4768,50.888,10392.854006031,0
+SRS.US,D,20240722,000000,50.8136,51.204,49.7768,49.8844,11028.283731705,0
+SRS.US,D,20240723,000000,49.7728,50.3304,49.4756,50.1448,7353.9826337976,0
+SRS.US,D,20240724,000000,50.256,51.4732,49.4712,51.4084,13547.942838676,0
+SRS.US,D,20240725,000000,51.2224,52.1892,49.8844,52.0404,18707.782863414,0
+SRS.US,D,20240726,000000,51.6688,51.6688,50.0256,50.3864,12466.474804294,0
+SRS.US,D,20240729,000000,50.0332,51.1856,49.4384,49.8472,14985.326845567,0
+SRS.US,D,20240730,000000,49.4756,49.5872,48.8808,49.104,19989.134168827,0
+SRS.US,D,20240731,000000,48.9924,49.5872,48.2116,49.3268,14063.657819251,0
+SRS.US,D,20240801,000000,48.6948,48.7692,47.654,47.8028,15328.32976692,0
+SRS.US,D,20240802,000000,48.0632,48.5836,46.8364,47.6912,15592.778293735,0
+SRS.US,D,20240805,000000,49.7356,50.5908,47.84,50.4792,45949.747431977,0
+SRS.US,D,20240806,000000,50.4048,50.7764,47.3196,48.3604,16377.246151511,0
+SRS.US,D,20240807,000000,47.8772,49.1408,46.7248,49.0296,20906.229822859,0
+SRS.US,D,20240808,000000,48.9924,49.4196,48.1372,48.1372,6904.7160623006,0
+SRS.US,D,20240809,000000,47.9144,48.4348,47.5424,47.7656,6235.6585992389,0
+SRS.US,D,20240812,000000,47.9516,48.8808,47.9516,48.3232,4092.0921072101,0
+SRS.US,D,20240813,000000,47.84,48.0632,47.654,47.6912,5242.4297477617,0
+SRS.US,D,20240814,000000,47.5424,47.6916,47.0592,47.3752,4799.8887237422,0
+SRS.US,D,20240815,000000,46.9852,47.9812,46.9852,47.7656,6280.0472125904,0
+SRS.US,D,20240816,000000,47.8772,48.2488,47.5056,47.8764,8346.1353976784,0
+SRS.US,D,20240819,000000,47.6168,47.7284,47.1524,47.2452,6175.3976938405,0
+SRS.US,D,20240820,000000,47.0964,47.5424,47.0964,47.1708,2512.1264937958,0
+SRS.US,D,20240821,000000,47.0964,47.4684,46.7992,46.8988,4781.3262127043,0
+SRS.US,D,20240822,000000,46.9852,46.9852,46.2788,46.2788,5379.6309163027,0
+SRS.US,D,20240823,000000,45.9812,45.9812,44.42,44.5288,20159.963074756,0
+SRS.US,D,20240826,000000,44.16,44.7548,44.0484,44.6804,7118.8574939842,0
+SRS.US,D,20240827,000000,44.9776,45.3496,44.346,44.4944,4891.3561694362,0
+SRS.US,D,20240828,000000,44.7176,45.2752,44.2696,44.7916,6163.0226864819,0
+SRS.US,D,20240829,000000,44.792,45.5352,44.792,45.2008,8734.0649761806,0
+SRS.US,D,20240830,000000,44.8292,45.3868,44.3088,44.3832,5728.8213413345,0
+SRS.US,D,20240903,000000,44.7548,44.7548,43.7324,44.1228,10408.995319977,0
+SRS.US,D,20240904,000000,43.804,44.4016,43.0448,43.8996,12472.662307973,0
+SRS.US,D,20240905,000000,43.528,44.3832,43.342,44.1972,14228.2992215,0
+SRS.US,D,20240906,000000,44.0856,45.0148,44.0856,44.2344,14701.239720118,0
+SRS.US,D,20240909,000000,44.16,44.2716,43.0076,43.2308,15999.808427073,0
+SRS.US,D,20240910,000000,42.9704,43.0076,41.6696,41.7068,17846.912786294,0
+SRS.US,D,20240911,000000,42.3384,43.4164,41.8924,41.9112,29345.715819525,0
+SRS.US,D,20240912,000000,41.9668,42.7104,41.7812,41.8924,14232.603571886,0
+SRS.US,D,20240913,000000,41.6324,41.6908,41.2236,41.2976,6435.003826472,0
+SRS.US,D,20240916,000000,40.9632,41.2236,40.718,41.0748,25104.316558315,0
+SRS.US,D,20240917,000000,40.9632,41.9296,40.8144,41.7152,5733.9327574174,0
+SRS.US,D,20240918,000000,41.6696,42.004,40.8148,41.9332,8058.5509875405,0
+SRS.US,D,20240919,000000,41.2604,42.6732,41.2604,42.154,13009.630018577,0
+SRS.US,D,20240920,000000,42.7476,42.8216,42.3424,42.464,5225.4813681184,0
+SRS.US,D,20240923,000000,41.9668,41.9668,41.4968,41.4968,5376.1336316144,0
+SRS.US,D,20240924,000000,41.8552,41.9672,41.2604,41.4464,6589.9604403536,0
+SRS.US,D,20240925,000000,43.88,44.4,43.562,44.24,19729.75,0
+SRS.US,D,20240926,000000,44.08,45.44,44.08,45.2,23112.25,0
+SRS.US,D,20240927,000000,44.44,45.12,44.4,45.04,6809.5,0
+SRS.US,D,20240930,000000,45.32,45.32,44.24,44.28,4173,0
+SRS.US,D,20241001,000000,44.28,45.24,44.28,44.88,9425.25,0
+SRS.US,D,20241002,000000,45.76,45.8,45.16,45.16,14846.25,0
+SRS.US,D,20241003,000000,45.36,46.32,45.36,46.16,11757.25,0
+SRS.US,D,20241004,000000,46.44,47.56,46.44,46.76,16774.25,0
+SRS.US,D,20241007,000000,47.12,47.8404,47.12,47.466,11055.75,0
+SRS.US,D,20241008,000000,47,47.52,46.92,47.1216,7929.25,0
+SRS.US,D,20241009,000000,47.52,47.68,47.12,47.2,9809,0
+SRS.US,D,20241010,000000,47.64,48.24,46.96,48.04,17156.5,0
+SRS.US,D,20241011,000000,47.44,47.8,47.04,47.08,10409,0
+SRS.US,D,20241014,000000,47.2864,47.3976,46.24,46.32,13521.75,0
+SRS.US,D,20241015,000000,45.96,45.96,44.5596,45.2,16018,0
+SRS.US,D,20241016,000000,45.04,45.08,44.24,44.32,12984.5,0
+SRS.US,D,20241017,000000,44.36,45.2384,44.36,44.96,5603,0
+SRS.US,D,20241018,000000,44.76,45.04,44.3312,44.362,6628.75,0
+SRS.US,D,20241021,000000,44.84,46.32,44.6,46.28,23394,0
+SRS.US,D,20241022,000000,46.4,46.68,45.7996,46.08,15984.75,0
+SRS.US,D,20241023,000000,46.2,46.2,45.08,45.24,18033.75,0
+SRS.US,D,20241024,000000,45.12,45.12,44.5204,45.0396,14234.25,0
+SRS.US,D,20241025,000000,44.24,45.76,43.88,45.76,17671.75,0
+SRS.US,D,20241028,000000,45.24,45.6008,44.6012,45.44,26216.5,0
+SRS.US,D,20241029,000000,45.72,46.36,45.4,46.356,16395,0
+SRS.US,D,20241030,000000,46.28,46.28,45.4,45.9584,11887.75,0
+SRS.US,D,20241031,000000,46.96,47.72,46.28,47.72,19214.25,0
+SRS.US,D,20241101,000000,47.08,48.76,46.96,48.74,25609.5,0
+SRS.US,D,20241104,000000,48.36,48.36,47.52,47.56,15108.5,0
+SRS.US,D,20241105,000000,47.96,48.32,46.28,46.28,14867.25,0
+SRS.US,D,20241106,000000,46.48,49.72,46.48,48.84,35964.25,0
+SRS.US,D,20241107,000000,48.55,48.67,47.44,47.64,22175,0
+SRS.US,D,20241108,000000,47.16,47.25,45.8,46.06,33414,0
+SRS.US,D,20241111,000000,46.055,46.91,45.8,46.83,13900,0
+SRS.US,D,20241112,000000,47.14,48.11,46.93,48.1,17123,0
+SRS.US,D,20241113,000000,47.13,47.54,46.75,47.31,14325,0
+SRS.US,D,20241114,000000,47.66,48.31,47.56,48.21,14583,0
+SRS.US,D,20241115,000000,48.47,48.97,48.01,48.1661,21028,0
+SRS.US,D,20241118,000000,48.59,48.78,47.28,47.28,13198,0
+SRS.US,D,20241119,000000,47.6,47.97,46.78,46.88,13652,0
+SRS.US,D,20241120,000000,47.46,47.77,47.04,47.07,18985,0
+SRS.US,D,20241121,000000,47.27,47.39,46.23,46.52,7226,0
+SRS.US,D,20241122,000000,46,46.15,45.66,45.7182,11810,0
+SRS.US,D,20241125,000000,45.13,45.32,44.22,44.6,13162,0
+SRS.US,D,20241126,000000,44.94,44.99,44.0201,44.15,16227,0
+SRS.US,D,20241127,000000,43.9,43.9,43.15,43.58,11843,0
+SRS.US,D,20241129,000000,43.5498,44.05,43.35,44.05,6933,0
+SRS.US,D,20241202,000000,44.51,45.71,44.43,45.43,12016,0
+SRS.US,D,20241203,000000,45.47,46.02,45.37,45.97,11803,0
+SRS.US,D,20241204,000000,46.03,46.66,46.03,46.29,10683,0
+SRS.US,D,20241205,000000,46.77,47.0202,46.43,46.47,10672,0
+SRS.US,D,20241206,000000,46.23,47.04,46.09,46.65,9525,0
+SRS.US,D,20241209,000000,46.59,46.79,46.24,46.41,10169,0
+SRS.US,D,20241210,000000,46.85,48.24,46.75,48.02,12662,0
+SRS.US,D,20241211,000000,47.77,48.48,47.555,48.237,12176,0
+SRS.US,D,20241212,000000,48.24,48.34,47.36,48.34,11885,0
+SRS.US,D,20241213,000000,48.58,48.97,48.28,48.81,12875,0
+SRS.US,D,20241216,000000,48.84,49.37,48.19,49.24,12606,0
+SRS.US,D,20241217,000000,49.92,49.92,48.95,49.86,16722,0
+SRS.US,D,20241218,000000,49.96,53.86,49.685,53.86,32562,0
+SRS.US,D,20241219,000000,53.39,55.65,53.1189,55.65,36823,0
+SRS.US,D,20241220,000000,55.16,55.24,52.41,53.66,53097,0
+SRS.US,D,20241223,000000,53.36,53.42,52.18,52.18,13551,0
+SRS.US,D,20241224,000000,52.63,52.64,51.53,51.53,7471,0
+SRS.US,D,20241226,000000,52.1,52.36,51.3,51.4,8990,0
+SRS.US,D,20241227,000000,51.9,52.53,51.24,52.4,9349,0
+SRS.US,D,20241230,000000,53.12,53.86,52.5625,52.94,23659,0
+SRS.US,D,20241231,000000,51.9,52.94,51.86,51.96,26893,0
+SRS.US,D,20250102,000000,51.91,53.32,51.91,53.06,19093,0
+SRS.US,D,20250103,000000,52.88,53.07,51.54,51.62,13475,0
+SRS.US,D,20250106,000000,51.62,53.14,51.15,53.05,12074,0
+SRS.US,D,20250107,000000,53.5642,54.09,52.72,53.87,15431,0
+SRS.US,D,20250108,000000,54.03,54.82,53.4,53.42,22655,0
+SRS.US,D,20250110,000000,55.08,56.18,54.7,56.18,21740,0
+SRS.US,D,20250113,000000,56.42,56.47,54.7064,54.7064,23516,0
+SRS.US,D,20250114,000000,54.36,54.59,53.58,53.74,18447,0
+SRS.US,D,20250115,000000,51.02,53.39,50.61,53.34,30271,0
+SRS.US,D,20250116,000000,53.08,53.4058,50.88,50.89,15391,0
+SRS.US,D,20250117,000000,50.9,51.02,50.32,50.98,10236,0
+SRS.US,D,20250121,000000,50.4,50.73,49.08,49.08,14884,0
+SRS.US,D,20250122,000000,49.9702,51,49.13,51,10667,0
+SRS.US,D,20250123,000000,51.09,51.3737,50.08,50.08,6498,0
+SRS.US,D,20250124,000000,50.23,50.435,49.21,49.79,10790,0
+SRS.US,D,20250127,000000,49.9,50.22,48.88,48.89,14960,0
+SRS.US,D,20250128,000000,49.28,50.3436,48.86,50.16,12145,0
+SRS.US,D,20250129,000000,49.88,51.68,49.88,51.31,8041,0
+SRS.US,D,20250130,000000,50.25,50.8,49.23,49.91,13004,0
+SRS.US,D,20250131,000000,50.17,50.33,49.27,50.33,8979,0
+SRS.US,D,20250203,000000,51.2,51.83,50.15,50.33,19833,0
+SRS.US,D,20250204,000000,51.34,51.46,50.2,50.3753,9201,0
+SRS.US,D,20250205,000000,49.42,50.27,48.76,48.79,8709,0
+SRS.US,D,20250206,000000,48.59,49.27,48.57,48.63,8444,0
+SRS.US,D,20250207,000000,48.71,49.43,48.64,48.94,22523,0
+SRS.US,D,20250210,000000,49.4,49.64,48.77,48.89,6809,0
+SRS.US,D,20250211,000000,49.4,49.48,48.36,48.39,13246,0
+SRS.US,D,20250212,000000,50,50.49,48.88,49.231,14865,0
+SRS.US,D,20250213,000000,49.61,49.61,48.17,48.38,15270,0
+SRS.US,D,20250214,000000,48.42,48.87,47.92,48.85,14822,0
+SRS.US,D,20250218,000000,49.12,49.12,48.23,48.58,19262,0
+SRS.US,D,20250219,000000,48.945,49.11,48.2111,48.4049,15985,0
+SRS.US,D,20250220,000000,48.75,48.75,47.64,47.76,7831,0
+SRS.US,D,20250221,000000,47.89,49.0201,47.64,48.51,19779,0
+SRS.US,D,20250224,000000,48.73,48.73,47.66,48.14,8183,0
+SRS.US,D,20250225,000000,47.2,48.15,46.71,47.1,10177,0
+SRS.US,D,20250226,000000,47.28,47.77,46.82,47.65,10264,0
+SRS.US,D,20250227,000000,47.78,47.78,46.73,47.23,10011,0
+SRS.US,D,20250228,000000,46.86,47.59,46.59,46.59,11340,0
+SRS.US,D,20250303,000000,46.33,46.34,45.37,45.81,9958,0
+SRS.US,D,20250304,000000,45.25,47.02,45.25,47,9295,0
+SRS.US,D,20250305,000000,47.69,47.805,45.82,46.05,16723,0
+SRS.US,D,20250306,000000,46.75,48.61,46.75,48.61,16394,0
+SRS.US,D,20250307,000000,48.44,49.13,47.86,48.12,14786,0
+SRS.US,D,20250310,000000,47.58,49.43,47.16,49.02,22265,0
+SRS.US,D,20250311,000000,48.8411,50.5692,48.8411,50.11,24110,0
+SRS.US,D,20250312,000000,49.7,50.64,49.7,50.5,19389,0
+SRS.US,D,20250313,000000,50.25,52.53,50.25,52.42,25974,0
+SRS.US,D,20250314,000000,51.7,51.88,50.36,50.42,23412,0
+SRS.US,D,20250317,000000,49.72,50.79,48.33,48.73,15677,0
+SRS.US,D,20250318,000000,48.8701,49.63,48.21,49.32,11700,0
+SRS.US,D,20250319,000000,49.03,49.97,48.47,49.15,18180,0
+SRS.US,D,20250320,000000,49.41,49.48,48.77,49.25,12475,0
+SRS.US,D,20250321,000000,49.99,50.91,49.77,50.38,20559,0
+SRS.US,D,20250324,000000,49.4323,49.53,48.8,48.91,17319,0
+SRS.US,D,20250325,000000,49.49,50.66,48.99,50.16,21961,0
+SRS.US,D,20250326,000000,49,49.53,48.72,49.14,9853,0
+SRS.US,D,20250327,000000,49.21,49.61,48.31,49.34,13608,0
+SRS.US,D,20250328,000000,49,50.08,48.92,49.49,21289,0
+SRS.US,D,20250331,000000,49.05,49.46,47.91,48.41,14593,0
+SRS.US,D,20250401,000000,48.21,49.57,48.21,48.39,10388,0
+SRS.US,D,20250402,000000,48.57,49.09,47.76,47.99,18320,0
+SRS.US,D,20250403,000000,48.72,50.92,48.25,50.85,47579,0
+SRS.US,D,20250404,000000,52.1148,55.6,51.84,55.54,128168,0
+SRS.US,D,20250407,000000,58.07,60.62,54.18,58.25,100461,0
+SRS.US,D,20250408,000000,55.36,62.29,55.3,61.12,122715,0
+SRS.US,D,20250409,000000,62.92,65.44,53.6808,54.07,184922,0
+SRS.US,D,20250410,000000,55.64,58.95,54.09,56.36,163391,0
+SRS.US,D,20250411,000000,58.35,58.35,54.71,54.91,107408,0
+SRS.US,D,20250414,000000,53.85,54.38,52.07,52.5,72225,0
+SRS.US,D,20250415,000000,52.41,52.86,51.69,52.24,47602,0
+SRS.US,D,20250416,000000,51.99,53.08,51.09,52.46,57913,0
+SRS.US,D,20250417,000000,51.55,51.55,50.01,50.82,31847,0
+SRS.US,D,20250421,000000,51.68,54.21,51.59,52.96,37493,0
+SRS.US,D,20250422,000000,51.6128,52.01,50.41,50.75,45335,0
+SRS.US,D,20250423,000000,50,51.32,48.84,50.72,46125,0
+SRS.US,D,20250424,000000,50.83,51.0501,49.62,50.47,37123,0
+SRS.US,D,20250425,000000,50.6,51.22,50.1,50.58,43339,0
+SRS.US,D,20250428,000000,50.65,50.87,49.82,49.8218,31190,0
+SRS.US,D,20250429,000000,49.94,50.11,48.85,49.32,39633,0
+SRS.US,D,20250430,000000,50.23,50.4188,48.44,48.68,70177,0
+SRS.US,D,20250501,000000,48.61,49.15,47.73,48.62,81716,0
+SRS.US,D,20250502,000000,47.56,47.76,47.09,47.43,23884,0
+SRS.US,D,20250505,000000,47.78,48.1,47.08,47.48,40430,0
+SRS.US,D,20250506,000000,48.08,48.55,47.52,48.22,27945,0
+SRS.US,D,20250507,000000,48.14,48.3268,47.49,48.25,53439,0
+SRS.US,D,20250508,000000,47.9,48.87,47.76,48.83,39229,0
+SRS.US,D,20250509,000000,48.82,48.95,47.92,48.2,29529,0
+SRS.US,D,20250512,000000,47.31,48.57,46.86,48.24,48040,0
+SRS.US,D,20250513,000000,48.14,49.8,48.14,49.46,40662,0
+SRS.US,D,20250514,000000,49.92,50.76,49.77,50.41,67556,0
+SRS.US,D,20250515,000000,49.94,50.34,48.45,48.45,51941,0
+SRS.US,D,20250516,000000,48.35,48.67,47.29,47.3,37822,0
+SRS.US,D,20250519,000000,47.94,48.12,47.08,47.12,47638,0
+SRS.US,D,20250520,000000,47.68,47.94,47.44,47.71,34410,0
+SRS.US,D,20250521,000000,48.07,50.23,48.03,50.14,61063,0
+SRS.US,D,20250522,000000,50.09,51.32,50,50.6,53432,0
+SRS.US,D,20250523,000000,50.63,51.15,50.32,50.56,76756,0
+SRS.US,D,20250527,000000,49.78,50.18,48.68,48.93,54714,0
+SRS.US,D,20250528,000000,49.04,49.63,48.82,48.97,36655,0
+SRS.US,D,20250529,000000,49.03,49.13,47.75,48.07,41264,0
+SRS.US,D,20250530,000000,48.62,49,47.88,48,42661,0
+SRS.US,D,20250602,000000,49.01,49.64,47.9,47.92,44492,0
+SRS.US,D,20250603,000000,48.33,49.03,48.18,48.29,53356,0
+SRS.US,D,20250604,000000,48.49,48.8,47.68,47.97,32753,0
+SRS.US,D,20250605,000000,47.95,48.5,47.56,48.04,35401,0
+SRS.US,D,20250606,000000,47.64,48.28,47.32,47.94,58524,0
+SRS.US,D,20250609,000000,47.98,48.48,47.26,47.88,50095,0
+SRS.US,D,20250610,000000,47.5056,47.75,47.03,47.03,43785,0
+SRS.US,D,20250611,000000,47,47.87,46.64,47.58,39891,0
+SRS.US,D,20250612,000000,47.62,47.65,46.96,47.07,31136,0
+SRS.US,D,20250613,000000,47.24,48.45,47.24,47.93,30484,0
+SRS.US,D,20250616,000000,47.55,48.06,46.72,47.88,28369,0
+SRS.US,D,20250617,000000,47.97,48.54,47.64,48.22,51442,0
+SRS.US,D,20250618,000000,48.28,48.55,47.37,48.07,66469,0
+SRS.US,D,20250620,000000,47.48,48.19,47.24,48.14,56249,0
+SRS.US,D,20250623,000000,47.82,47.86,46.65,46.67,36835,0
+SRS.US,D,20250624,000000,46.69,47.11,46,46.25,49069,0
+SRS.US,D,20250625,000000,46.6,48.21,46.31,48.18,91786,0
+SRS.US,D,20250626,000000,48.45,49.87,48.27,48.83,139173,0
+SRS.US,D,20250627,000000,48.85,48.92,47.48,48.47,52017,0
+SRS.US,D,20250630,000000,48.47,49.51,47.62,47.67,41158,0
+SRS.US,D,20250701,000000,47.88,48,46.47,47.12,43573,0
+SRS.US,D,20250702,000000,47.11,47.69,46.9,46.96,19349,0
+SRS.US,D,20250703,000000,47,47.33,46.62,46.98,14465,0
+SRS.US,D,20250707,000000,46.96,48.24,46.51,47.78,28886,0
+SRS.US,D,20250708,000000,48.07,48.185,47.53,47.89,28869,0
+SRS.US,D,20250709,000000,47.83,48.28,47.68,47.89,28621,0
+SRS.US,D,20250710,000000,48.1,48.1,46.84,47.46,23670,0
+SRS.US,D,20250711,000000,48.34,48.4,47.41,47.58,34827,0
+SRS.US,D,20250714,000000,47.4,47.6601,46.93,46.93,32687,0
+SRS.US,D,20250715,000000,47.17,48.37,47.03,48.24,51265,0
+SRS.US,D,20250716,000000,47.42,48.13,47.1,47.2,46898,0
+SRS.US,D,20250717,000000,47.16,47.7,47.02,47.34,23767,0
+SRS.US,D,20250718,000000,47.0609,47.46,46.79,47.02,26129,0
+SRS.US,D,20250721,000000,46.35,46.8499,46.155,46.64,36755,0
+SRS.US,D,20250722,000000,46.22,46.26,45.03,45.08,35077,0
+SRS.US,D,20250723,000000,45.22,45.22,44.74,44.95,21917,0
+SRS.US,D,20250724,000000,45.06,45.06,44.69,44.98,16300,0
+SRS.US,D,20250725,000000,45.21,45.97,45.01,45.12,19364,0
+SRS.US,D,20250728,000000,45.69,46.67,45.29,46.65,17408,0
+SRS.US,D,20250729,000000,46.57,46.57,45.01,45.1,29401,0
+SRS.US,D,20250730,000000,45.28,46.92,45.11,46.44,40168,0
+SRS.US,D,20250731,000000,46.89,48.13,46.83,47.97,34234,0
+SRS.US,D,20250801,000000,47,48.83,46.99,48.28,41188,0
+SRS.US,D,20250804,000000,47.86,48,47.29,47.524,28478,0
+SRS.US,D,20250805,000000,47.525,47.74,47.14,47.22,10848,0
+SRS.US,D,20250806,000000,47.3037,48.08,47.08,48.08,14631,0
+SRS.US,D,20250807,000000,47.66,48.13,47.61,47.64,14317,0
+SRS.US,D,20250808,000000,47.95,48.61,47.72,48.51,14161,0
+SRS.US,D,20250811,000000,48.91,49.1085,48.36,49.08,14740,0
+SRS.US,D,20250812,000000,49.08,49.82,48.9727,48.9727,21317,0
+SRS.US,D,20250813,000000,48.61,49.11,48.22,48.2436,18759,0
+SRS.US,D,20250814,000000,49.05,49.65,48.8,49.03,23628,0
+SRS.US,D,20250815,000000,48.99,48.99,48.1,48.37,19773,0
+SRS.US,D,20250818,000000,48.51,49.33,48.29,49.33,9594,0
+SRS.US,D,20250819,000000,48.76,48.76,47.55,47.55,11096,0
+SRS.US,D,20250820,000000,47.23,47.5,46.45,47.24,17542,0
+SRS.US,D,20250821,000000,47.71,47.95,47.2415,47.63,8628,0
+SRS.US,D,20250822,000000,46.98,47.1,45.608,46.08,19996,0
+SRS.US,D,20250825,000000,46.08,46.7435,46.05,46.6,6324,0
+SRS.US,D,20250826,000000,46.94,47.16,46.665,46.9,6132,0
+SRS.US,D,20250827,000000,46.495,46.67,46.24,46.526,13501,0
+SRS.US,D,20250828,000000,46.86,47.21,46.7797,46.7797,4337,0
+SRS.US,D,20250829,000000,46.59,46.95,46.29,46.31,6321,0
+SRS.US,D,20250902,000000,47.32,48.16,47.0522,47.92,9090,0
+SRS.US,D,20250903,000000,48.2,48.47,47.8,48.19,10975,0
+SRS.US,D,20250904,000000,47.9,48.45,47.48,47.53,9071,0
+SRS.US,D,20250905,000000,47,47.15,46.16,46.646,11843,0
+SRS.US,D,20250908,000000,47.75,48,47.27,47.2707,14486,0
+SRS.US,D,20250909,000000,47.53,47.75,47.31,47.32,17361,0
+SRS.US,D,20250910,000000,46.95,47.42,46.75,47.42,5454,0
+SRS.US,D,20250911,000000,47.13,47.13,45.68,45.89,16696,0
+SRS.US,D,20250912,000000,46.01,46.33,45.92,46.33,6222,0
+SRS.US,D,20250915,000000,46.0628,46.49,45.9,46.46,15537,0
+SRS.US,D,20250916,000000,46.31,47.09,46.31,47.04,8932,0
+SRS.US,D,20250917,000000,46.81,47.1,45.72,47.1,8318,0
+SRS.US,D,20250918,000000,47.1325,47.27,46.62,47.04,7948,0
+SRS.US,D,20250919,000000,47.05,47.51,46.87,47.47,9032,0
+SRS.US,D,20250922,000000,47.9,47.955,47.13,47.1521,7641,0
+SRS.US,D,20250923,000000,47.02,47.02,46.53,46.53,6778,0
+SRS.US,D,20250924,000000,46.75,47.03,46.4446,47.03,7439,0
+SRS.US,D,20250925,000000,46.86,47.2557,46.61,47.2557,11752,0
+SRS.US,D,20250926,000000,47.07,47.07,46.31,46.37,12870,0
+SRS.US,D,20250929,000000,46.4,46.64,46.11,46.256,8352,0
+SRS.US,D,20250930,000000,46.08,46.57,45.85,45.85,24682,0
+SRS.US,D,20251001,000000,45.81,46.09,45.5,45.89,11140,0
+SRS.US,D,20251002,000000,46.26,46.84,46.18,46.39,10684,0
+SRS.US,D,20251003,000000,45.58,46.0103,45.54,46.0103,3776,0
+SRS.US,D,20251006,000000,46.74,47.01,45.99,47.01,9388,0
+SRS.US,D,20251007,000000,47.26,47.7,47.01,47.28,14030,0
+SRS.US,D,20251008,000000,47.88,47.98,47.43,47.77,8596,0
+SRS.US,D,20251009,000000,47.61,48.44,47.61,48.234,15773,0
+SRS.US,D,20251010,000000,48.06,49.41,47.9705,49.326,29486,0
+SRS.US,D,20251013,000000,48.9464,49.45,48.75,48.83,26058,0
+SRS.US,D,20251014,000000,48.83,48.915,47.81,47.88,22890,0
+SRS.US,D,20251015,000000,47.21,47.24,46.22,46.4605,31798,0
+SRS.US,D,20251016,000000,46.3,46.83,46.05,46.83,18834,0
+SRS.US,D,20251017,000000,46.84,47.1205,46.14,46.25,46406,0
+SRS.US,D,20251020,000000,45.64,46.03,45.31,45.31,50566,0
+SRS.US,D,20251021,000000,45.33,45.81,45.17,45.61,31151,0
+SRS.US,D,20251022,000000,45.38,45.62,45.1,45.2646,18327,0
+SRS.US,D,20251023,000000,45,46.0301,44.85,45.3,15727,0
+SRS.US,D,20251024,000000,44.83,45.04,44.55,45.04,26850,0
+SRS.US,D,20251027,000000,45.171,45.42,44.8,44.87,21673,0
+SRS.US,D,20251028,000000,46.23,46.83,45.25,46.82,19507,0
+SRS.US,D,20251029,000000,47.79,49.67,47.43,49.42,31904,0
+SRS.US,D,20251030,000000,49.23,49.83,48.37,48.85,74555,0
+SRS.US,D,20251031,000000,49.56,49.56,48.55,48.89,5564,0
+SRS.US,D,20251103,000000,49.87,50.28,49.07,49.11,13578,0
+SRS.US,D,20251104,000000,48.96,49.27,48.6766,48.8,7691,0
+SRS.US,D,20251105,000000,48.54,49.291,48.54,48.89,9866,0
+SRS.US,D,20251106,000000,48.7688,49.36,48.7174,49.35,11154,0
+SRS.US,D,20251107,000000,48.95,49.26,48.0778,48.0778,7461,0
+SRS.US,D,20251110,000000,48.27,48.839,47.8209,48.19,14162,0
+SRS.US,D,20251111,000000,47.72,47.72,47.06,47.0742,3011,0
+SRS.US,D,20251112,000000,47.3599,47.857,47.328,47.83,6490,0
+SRS.US,D,20251113,000000,48.17,49.23,48.1365,49.09,20683,0
+SRS.US,D,20251114,000000,49,49.39,48.77,48.91,9117,0
+SRS.US,D,20251117,000000,48.7848,49.8249,48.746,49.53,6266,0
+SRS.US,D,20251118,000000,49.44,49.66,49.05,49.22,3840,0
+SRS.US,D,20251119,000000,49.37,50.1327,49.37,49.94,6136,0
+SRS.US,D,20251120,000000,48.87,50.32,48.87,50.3,5986,0
+SRS.US,D,20251121,000000,49.62,50.24,48.68,49.06,10910,0
+SRS.US,D,20251124,000000,49.415,49.54,48.85,48.924,5259,0
+SRS.US,D,20251125,000000,48.85,48.85,47.78,48.1143,8050,0
+SRS.US,D,20251126,000000,48.0648,48.0648,47.28,47.73,6893,0
+SRS.US,D,20251128,000000,47.8,47.83,47.1,47.2778,3353,0
+SRS.US,D,20251201,000000,48.19,48.69,48.12,48.67,5232,0
+SRS.US,D,20251202,000000,48.845,49.2227,48.68,48.85,4029,0
+SRS.US,D,20251203,000000,49.06,49.17,48.5141,48.69,5213,0
+SRS.US,D,20251204,000000,48.4067,48.97,48.4067,48.9372,3612,0
+SRS.US,D,20251205,000000,49.1561,49.1561,48.56,48.98,3752,0
+SRS.US,D,20251208,000000,49.3697,49.64,49.21,49.64,5030,0
+SRS.US,D,20251209,000000,49.71,50.2173,49.49,50.2,4699,0
+SRS.US,D,20251210,000000,49.7178,50.12,49.45,50.02,6115,0
+SRS.US,D,20251211,000000,49.64,49.846,49.21,49.53,6881,0
+SRS.US,D,20251212,000000,48.85,49.85,48.83,49.68,4397,0
+SRS.US,D,20251215,000000,49.0893,49.9,48.98,49.26,9493,0
+SRS.US,D,20251216,000000,49.06,50.15,49.06,50.134,9845,0
+SRS.US,D,20251217,000000,49.84,50.0094,49.5216,49.7291,2925,0
+SRS.US,D,20251218,000000,49.35,50.43,49.11,50.3,11538,0
+SRS.US,D,20251219,000000,50.6,50.76,50.12,50.76,4817,0
+SRS.US,D,20251222,000000,50.79,50.8,50.05,50.05,10220,0
+SRS.US,D,20251223,000000,50.38,50.55,50.085,50.11,3960,0
+SRS.US,D,20251224,000000,49.28,49.28,48.9,49.04,2878,0
+SRS.US,D,20251226,000000,49.01,49.349,48.88,48.8883,4367,0
+SRS.US,D,20251229,000000,48.57,48.849,48.39,48.6,8677,0
+SRS.US,D,20251230,000000,48.75,48.75,48.43,48.45,6991,0
+SRS.US,D,20251231,000000,48.82,49.36,48.82,49.34,12169,0
+SRS.US,D,20260102,000000,49.75,49.9,49.03,49.33,14836,0
+SRS.US,D,20260105,000000,49.61,49.97,48.85,49.17,9728,0
+SRS.US,D,20260106,000000,49.19,49.2136,48.2673,48.56,8164,0
+SRS.US,D,20260107,000000,48,49.94,48,49.9,18878,0
+SRS.US,D,20260108,000000,50.1152,50.1152,48.82,49.14,6785,0
+SRS.US,D,20260109,000000,49.23,49.23,48.44,49.038,5787,0
+SRS.US,D,20260112,000000,48.9,49.14,48.48,48.7824,26771,0
+SRS.US,D,20260113,000000,48.79,49.66,47.971,48.0285,12823,0
+SRS.US,D,20260114,000000,47.72,47.93,46.99,47,15915,0
+SRS.US,D,20260115,000000,46.48,46.8001,46.06,46.3,16368,0
+SRS.US,D,20260116,000000,46.36,46.43,44.93,45.16,33696,0
+SRS.US,D,20260120,000000,45.78,46.99,45.67,46.94,24000,0
+SRS.US,D,20260121,000000,46.3,47.32,46.21,46.61,15646,0
+SRS.US,D,20260122,000000,46.44,47.59,46.37,47.56,19403,0
+SRS.US,D,20260123,000000,47.8,48,47.19,47.346,12420,0
+SRS.US,D,20260126,000000,46.96,47.4499,46.89,47.35,19596,0
+SRS.US,D,20260127,000000,47.29,47.58,47.1799,47.34,15324,0
+SRS.US,D,20260128,000000,47.33,48.44,47.33,48.3,8165,0
+SRS.US,D,20260129,000000,47.75,48.09,46.97,47.1,14957,0
+SRS.US,D,20260130,000000,47.49,48.12,46.98,46.98,13558,0
+SRS.US,D,20260202,000000,47.465,48.0712,46.7486,48.02,10337,0
+SRS.US,D,20260203,000000,48.35,48.98,47.87,48.39,17951,0
+SRS.US,D,20260204,000000,47.735,48.125,46.47,46.83,8577,0
+SRS.US,D,20260205,000000,47.518,47.79,46.87,47.44,8138,0
+SRS.US,D,20260206,000000,46.43,46.9,45.63,45.77,14291,0
+SRS.US,D,20260209,000000,45.59,46.23,45.17,45.17,7874,0
+SRS.US,D,20260210,000000,45.05,45.05,43.7,43.91,9056,0
+SRS.US,D,20260211,000000,43.86,44.17,43.54,43.95,8106,0
+SRS.US,D,20260212,000000,42.95,43.88,42.18,43.85,23995,0
+SRS.US,D,20260213,000000,43.535,43.87,42.38,42.63,17179,0
+SRS.US,D,20260217,000000,42.75,42.75,41.79,41.836,8207,0
+SRS.US,D,20260218,000000,42.19,43,42.01,42.96,20863,0
diff --git a/daily/us/nyse etfs/2/srty.us.txt b/daily/us/nyse etfs/2/srty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7aebd93f7e46d718f20c60369c1aeb900fe83c0a
--- /dev/null
+++ b/daily/us/nyse etfs/2/srty.us.txt	
@@ -0,0 +1,4029 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRTY.US,D,20100211,000000,546587,546722,514140,514741,2.61227,0
+SRTY.US,D,20100212,000000,524461,526470,512192,512192,2.03177,0
+SRTY.US,D,20100216,000000,486309,493547,470488,470488,0.580505,0
+SRTY.US,D,20100217,000000,462709,469882,462302,462302,2.03177,0
+SRTY.US,D,20100218,000000,462978,463445,449900,449900,2.61227,0
+SRTY.US,D,20100219,000000,455932,456743,443736,447825,2.03177,0
+SRTY.US,D,20100222,000000,439712,447825,439712,441921,1.16101,0
+SRTY.US,D,20100223,000000,446479,463382,445480,460025,6.67581,0
+SRTY.US,D,20100224,000000,455064,456602,441447,451716,5.80505,0
+SRTY.US,D,20100225,000000,465857,468941,446885,448833,6.38556,0
+SRTY.US,D,20100226,000000,446075,459287,444736,451778,13.9321,0
+SRTY.US,D,20100301,000000,441117,441117,420736,422077,18.5761,0
+SRTY.US,D,20100302,000000,416984,417717,405646,411616,7.54657,0
+SRTY.US,D,20100303,000000,406117,411149,398273,406924,5.22455,0
+SRTY.US,D,20100304,000000,401959,408933,400354,401226,3.48303,0
+SRTY.US,D,20100305,000000,393915,395187,375276,377352,7.83682,0
+SRTY.US,D,20100308,000000,377088,377088,371787,373868,5.5148,0
+SRTY.US,D,20100309,000000,377554,377554,362472,370845,11.9003,0
+SRTY.US,D,20100310,000000,367435,367435,355695,361058,24.9617,0
+SRTY.US,D,20100311,000000,366764,370446,356433,357509,73.7242,0
+SRTY.US,D,20100312,000000,355763,365285,355763,358041,13.6418,0
+SRTY.US,D,20100315,000000,360991,369110,357706,361266,10.7393,0
+SRTY.US,D,20100316,000000,356637,362872,352346,352346,8.99783,0
+SRTY.US,D,20100317,000000,349462,349462,340143,345909,12.1906,0
+SRTY.US,D,20100318,000000,346240,350870,341815,349060,8.99783,0
+SRTY.US,D,20100319,000000,351072,365619,351072,362602,15.0931,0
+SRTY.US,D,20100322,000000,370181,372255,345909,347381,25.5422,0
+SRTY.US,D,20100323,000000,345841,349730,333570,334176,18.5761,0
+SRTY.US,D,20100324,000000,337929,345102,335852,345036,20.8982,0
+SRTY.US,D,20100325,000000,336387,352413,329078,352011,27.574,0
+SRTY.US,D,20100326,000000,345841,355628,341347,351746,18.5761,0
+SRTY.US,D,20100329,000000,347516,351607,344500,345841,2.90252,0
+SRTY.US,D,20100330,000000,343829,350064,338197,344230,7.83682,0
+SRTY.US,D,20100331,000000,347249,352011,336924,351472,18.5761,0
+SRTY.US,D,20100401,000000,343293,352077,338331,342756,21.7689,0
+SRTY.US,D,20100405,000000,339002,341417,322641,322909,16.5444,0
+SRTY.US,D,20100406,000000,325592,327000,314730,317144,18.5761,0
+SRTY.US,D,20100407,000000,317748,325390,314730,319759,26.1227,0
+SRTY.US,D,20100408,000000,323446,329816,316606,319625,7.54657,0
+SRTY.US,D,20100409,000000,319222,323312,315198,315468,8.70758,0
+SRTY.US,D,20100412,000000,314529,316405,309767,312384,6.09531,0
+SRTY.US,D,20100413,000000,312718,318016,308292,309097,9.86859,0
+SRTY.US,D,20100414,000000,303063,303331,289117,289318,11.0296,0
+SRTY.US,D,20100415,000000,288980,290055,284625,286435,14.8028,0
+SRTY.US,D,20100416,000000,288781,303535,286301,297633,32.5083,0
+SRTY.US,D,20100419,000000,303198,314395,294747,302190,41.5061,0
+SRTY.US,D,20100420,000000,296893,300448,289318,289452,28.4447,0
+SRTY.US,D,20100421,000000,289853,290928,282142,283754,15.6736,0
+SRTY.US,D,20100422,000000,292669,296426,273158,274299,29.3155,0
+SRTY.US,D,20100423,000000,273360,277381,265181,265514,25.8325,0
+SRTY.US,D,20100426,000000,265113,268869,260957,268869,18.5761,0
+SRTY.US,D,20100427,000000,271951,288647,264845,287237,44.1184,0
+SRTY.US,D,20100428,000000,281674,288916,280335,285898,31.9278,0
+SRTY.US,D,20100429,000000,279262,283351,267528,267593,22.9299,0
+SRTY.US,D,20100430,000000,267257,291262,267125,291262,22.3494,0
+SRTY.US,D,20100503,000000,285562,285699,271281,271752,38.0231,0
+SRTY.US,D,20100504,000000,283619,301655,283553,297164,45.2794,0
+SRTY.US,D,20100505,000000,304336,316137,297364,310307,63.5653,0
+SRTY.US,D,20100506,000000,316744,472766,219921,344835,62.6946,0
+SRTY.US,D,20100507,000000,354488,385666,340005,374137,45.8599,0
+SRTY.US,D,20100510,000000,319759,329883,311312,311377,31.057,0
+SRTY.US,D,20100511,000000,323177,324652,291128,305007,31.9278,0
+SRTY.US,D,20100512,000000,299980,300652,276243,276982,45.5697,0
+SRTY.US,D,20100513,000000,278926,288714,271616,285028,33.6693,0
+SRTY.US,D,20100514,000000,290793,312316,290055,301855,41.2159,0
+SRTY.US,D,20100517,000000,295287,324519,288043,299577,30.7668,0
+SRTY.US,D,20100518,000000,287307,319557,285496,315601,43.2476,0
+SRTY.US,D,20100519,000000,321501,340678,311108,327871,33.0888,0
+SRTY.US,D,20100520,000000,354089,378632,349395,377887,53.4065,0
+SRTY.US,D,20100521,000000,397333,401226,351472,360120,61.5336,0
+SRTY.US,D,20100524,000000,370181,376548,355695,374805,30.7668,0
+SRTY.US,D,20100525,000000,400354,419192,375611,376009,63.2751,0
+SRTY.US,D,20100526,000000,370784,378491,345102,373396,30.1862,0
+SRTY.US,D,20100527,000000,344634,352949,324385,324920,41.2159,0
+SRTY.US,D,20100528,000000,327402,342153,324184,336791,25.8325,0
+SRTY.US,D,20100601,000000,347922,368437,333905,367635,35.7011,0
+SRTY.US,D,20100602,000000,360052,370722,335382,336117,27.2837,0
+SRTY.US,D,20100603,000000,333369,338398,320631,323378,40.9256,0
+SRTY.US,D,20100604,000000,349527,374201,340678,371188,62.9848,0
+SRTY.US,D,20100607,000000,365619,400819,361665,399747,33.0888,0
+SRTY.US,D,20100608,000000,396461,423551,387145,401491,69.3704,0
+SRTY.US,D,20100609,000000,391029,406658,371188,399548,53.987,0
+SRTY.US,D,20100610,000000,377554,382722,358110,358246,53.6967,0
+SRTY.US,D,20100611,000000,371927,372726,342555,342756,59.792,0
+SRTY.US,D,20100614,000000,330688,339806,318953,337661,33.6693,0
+SRTY.US,D,20100615,000000,329146,332230,309165,313188,23.8007,0
+SRTY.US,D,20100616,000000,319960,321838,306414,315400,20.0274,0
+SRTY.US,D,20100617,000000,309903,325659,309434,314864,24.3812,0
+SRTY.US,D,20100618,000000,312316,319154,306481,314459,18.2859,0
+SRTY.US,D,20100621,000000,298704,329280,297364,323378,17.7054,0
+SRTY.US,D,20100622,000000,319893,344969,309566,343561,23.2202,0
+SRTY.US,D,20100623,000000,346108,358246,335650,346780,47.8917,0
+SRTY.US,D,20100624,000000,355228,365216,347180,363142,37.4426,0
+SRTY.US,D,20100625,000000,359319,368503,339672,344702,31.057,0
+SRTY.US,D,20100628,000000,345170,355363,334444,349595,15.9639,0
+SRTY.US,D,20100629,000000,367494,396930,367294,390294,51.9552,0
+SRTY.US,D,20100630,000000,393312,406117,374409,403168,49.6332,0
+SRTY.US,D,20100701,000000,402097,442193,397801,411747,73.1437,0
+SRTY.US,D,20100702,000000,406320,432942,403036,425094,44.4086,0
+SRTY.US,D,20100706,000000,402436,448489,392506,441383,61.5336,0
+SRTY.US,D,20100707,000000,437029,438165,393979,395585,36.8621,0
+SRTY.US,D,20100708,000000,381643,395727,375337,377959,30.4765,0
+SRTY.US,D,20100709,000000,377488,380038,360188,360188,22.0592,0
+SRTY.US,D,20100712,000000,362872,382380,356101,371188,22.9299,0
+SRTY.US,D,20100713,000000,356101,360927,332299,337192,38.8938,0
+SRTY.US,D,20100714,000000,339269,347319,333436,339941,26.9935,0
+SRTY.US,D,20100715,000000,337862,361461,337862,349060,47.0209,0
+SRTY.US,D,20100716,000000,357106,390225,355628,386804,46.7307,0
+SRTY.US,D,20100719,000000,383521,404575,379569,382784,33.379,0
+SRTY.US,D,20100720,000000,398543,403303,360991,363071,43.2476,0
+SRTY.US,D,20100721,000000,353754,384192,352144,381447,47.0209,0
+SRTY.US,D,20100722,000000,365086,365086,337259,341417,36.2816,0
+SRTY.US,D,20100723,000000,346510,348593,314060,315803,33.6693,0
+SRTY.US,D,20100726,000000,312114,316676,293677,294211,26.1227,0
+SRTY.US,D,20100727,000000,287038,300583,282681,297835,37.4426,0
+SRTY.US,D,20100728,000000,298571,316806,295018,312181,30.7668,0
+SRTY.US,D,20100729,000000,303867,328742,300045,313927,37.7328,0
+SRTY.US,D,20100730,000000,327067,330756,305477,312585,45.2794,0
+SRTY.US,D,20100802,000000,296760,304739,291664,298237,39.4743,0
+SRTY.US,D,20100803,000000,300113,310841,292467,302863,26.7032,0
+SRTY.US,D,20100804,000000,298104,302863,292400,295083,30.4765,0
+SRTY.US,D,20100805,000000,303063,305543,296157,303599,24.3812,0
+SRTY.US,D,20100806,000000,319691,328073,307351,310104,39.4743,0
+SRTY.US,D,20100809,000000,303867,309903,296826,300182,15.6736,0
+SRTY.US,D,20100810,000000,308965,323177,306215,315535,37.4426,0
+SRTY.US,D,20100811,000000,336186,356433,335514,352346,31.9278,0
+SRTY.US,D,20100812,000000,375211,376483,352546,358246,30.4765,0
+SRTY.US,D,20100813,000000,363749,373000,360927,371387,22.9299,0
+SRTY.US,D,20100816,000000,378762,383521,355561,362472,23.8007,0
+SRTY.US,D,20100817,000000,349799,356433,334911,344230,28.735,0
+SRTY.US,D,20100818,000000,345575,354488,330487,340409,19.1566,0
+SRTY.US,D,20100819,000000,343829,370181,342017,367435,36.8621,0
+SRTY.US,D,20100820,000000,372927,385264,366491,367762,23.5104,0
+SRTY.US,D,20100823,000000,359386,382587,353692,381172,23.5104,0
+SRTY.US,D,20100824,000000,399683,410942,382185,394450,38.6036,0
+SRTY.US,D,20100825,000000,405247,408994,374671,377419,26.7032,0
+SRTY.US,D,20100826,000000,372796,389556,363869,386068,22.3494,0
+SRTY.US,D,20100827,000000,371854,394925,352210,354160,41.2159,0
+SRTY.US,D,20100830,000000,360325,378295,354694,377352,32.5083,0
+SRTY.US,D,20100831,000000,381643,389556,366899,378832,46.7307,0
+SRTY.US,D,20100901,000000,359790,363749,335582,335783,65.5971,0
+SRTY.US,D,20100902,000000,336588,339672,322173,324586,30.4765,0
+SRTY.US,D,20100903,000000,309967,318552,304672,308160,26.1227,0
+SRTY.US,D,20100907,000000,310841,327538,310370,324586,40.6354,0
+SRTY.US,D,20100908,000000,322441,322441,310976,318620,19.1566,0
+SRTY.US,D,20100909,000000,303867,325191,303331,318149,20.6079,0
+SRTY.US,D,20100910,000000,314192,320430,309366,315063,39.4743,0
+SRTY.US,D,20100913,000000,303934,305611,289184,292805,26.9935,0
+SRTY.US,D,20100914,000000,294347,298505,287442,295353,26.1227,0
+SRTY.US,D,20100915,000000,298104,304538,288447,291328,24.9617,0
+SRTY.US,D,20100916,000000,293005,303331,290055,295956,22.0592,0
+SRTY.US,D,20100917,000000,289520,304739,288312,292200,41.7964,0
+SRTY.US,D,20100920,000000,289788,295018,265916,267794,37.1523,0
+SRTY.US,D,20100921,000000,267325,273227,262834,272288,22.9299,0
+SRTY.US,D,20100922,000000,274835,287979,269270,281407,29.6057,0
+SRTY.US,D,20100923,000000,289050,295353,276109,291398,36.5718,0
+SRTY.US,D,20100924,000000,280066,281340,263101,263840,32.7985,0
+SRTY.US,D,20100927,000000,263973,269202,261493,265383,17.1249,0
+SRTY.US,D,20100928,000000,263369,278254,255861,258609,28.735,0
+SRTY.US,D,20100929,000000,258945,261226,252105,254518,22.3494,0
+SRTY.US,D,20100930,000000,249559,263101,245334,257605,32.7985,0
+SRTY.US,D,20101001,000000,249758,259481,248955,252843,24.3812,0
+SRTY.US,D,20101004,000000,254452,268332,250362,263305,31.057,0
+SRTY.US,D,20101005,000000,254251,259481,238831,241377,44.6989,0
+SRTY.US,D,20101006,000000,241109,246876,238429,242516,29.3155,0
+SRTY.US,D,20101007,000000,238494,249425,237958,244598,26.1227,0
+SRTY.US,D,20101008,000000,243993,247546,231789,235413,17.9956,0
+SRTY.US,D,20101011,000000,234606,236684,229913,234606,14.5126,0
+SRTY.US,D,20101012,000000,236615,244193,230183,232930,22.0592,0
+SRTY.US,D,20101013,000000,228235,230380,216772,222065,30.1862,0
+SRTY.US,D,20101014,000000,221933,228637,218982,223005,26.7032,0
+SRTY.US,D,20101015,000000,216502,228369,216034,225218,18.5761,0
+SRTY.US,D,20101018,000000,222469,224950,217909,217909,12.4808,0
+SRTY.US,D,20101019,000000,227364,237019,220594,231789,36.5718,0
+SRTY.US,D,20101020,000000,228505,230583,220594,224886,18.5761,0
+SRTY.US,D,20101021,000000,221330,236283,216502,227767,31.6375,0
+SRTY.US,D,20101022,000000,226358,228571,223074,223544,10.4491,0
+SRTY.US,D,20101025,000000,218515,220727,212010,219789,39.7646,0
+SRTY.US,D,20101026,000000,223141,226358,215630,220392,31.3473,0
+SRTY.US,D,20101027,000000,224616,230515,220928,221933,31.6375,0
+SRTY.US,D,20101028,000000,216502,228571,215900,225018,20.6079,0
+SRTY.US,D,20101029,000000,227299,227299,220191,223343,11.9003,0
+SRTY.US,D,20101101,000000,219586,232593,215362,227968,24.9617,0
+SRTY.US,D,20101102,000000,219586,223343,213486,213887,30.4765,0
+SRTY.US,D,20101103,000000,213217,219853,210803,211271,76.0462,0
+SRTY.US,D,20101104,000000,200007,201752,195049,195249,38.0231,0
+SRTY.US,D,20101105,000000,194510,195450,190085,191963,22.3494,0
+SRTY.US,D,20101108,000000,193368,196590,190821,192095,11.3198,0
+SRTY.US,D,20101109,000000,190821,202824,189681,200077,22.3494,0
+SRTY.US,D,20101110,000000,199204,204903,193368,193368,27.2837,0
+SRTY.US,D,20101111,000000,199673,201484,193239,195515,21.1884,0
+SRTY.US,D,20101112,000000,201216,206042,197192,205171,20.8982,0
+SRTY.US,D,20101115,000000,201686,205707,198131,205034,22.3494,0
+SRTY.US,D,20101116,000000,210133,220928,208859,216367,107.974,0
+SRTY.US,D,20101117,000000,215560,217976,213419,214759,17.9956,0
+SRTY.US,D,20101118,000000,207116,207116,199204,202290,47.0209,0
+SRTY.US,D,20101119,000000,204368,207854,199136,200277,22.3494,0
+SRTY.US,D,20101122,000000,202690,205707,195919,197258,24.3812,0
+SRTY.US,D,20101123,000000,204903,207989,202087,202824,42.6671,0
+SRTY.US,D,20101124,000000,197661,197661,189213,189213,22.3494,0
+SRTY.US,D,20101126,000000,192432,193907,189481,192164,9.28809,0
+SRTY.US,D,20101129,000000,194911,202489,190957,192701,42.0866,0
+SRTY.US,D,20101130,000000,198868,201150,192968,196857,29.896,0
+SRTY.US,D,20101201,000000,185724,185862,182172,183581,22.0592,0
+SRTY.US,D,20101202,000000,183111,183246,177012,177949,22.6397,0
+SRTY.US,D,20101203,000000,179962,180634,172518,173926,28.4447,0
+SRTY.US,D,20101206,000000,174397,175065,169432,170842,14.2223,0
+SRTY.US,D,20101207,000000,164338,168762,163667,168028,30.1862,0
+SRTY.US,D,20101208,000000,166954,169301,165613,168226,19.1566,0
+SRTY.US,D,20101209,000000,165613,168429,164876,166349,16.5444,0
+SRTY.US,D,20101210,000000,164809,166416,159108,160383,23.8007,0
+SRTY.US,D,20101213,000000,158506,162528,157567,162461,15.0931,0
+SRTY.US,D,20101214,000000,160181,163667,160181,162797,25.5422,0
+SRTY.US,D,20101215,000000,163198,165275,158236,164673,31.6375,0
+SRTY.US,D,20101216,000000,163333,165345,158706,159713,15.6736,0
+SRTY.US,D,20101217,000000,159376,162729,157431,158371,11.9003,0
+SRTY.US,D,20101220,000000,157163,158170,153543,156358,21.7689,0
+SRTY.US,D,20101221,000000,154413,154549,150594,151399,13.6418,0
+SRTY.US,D,20101222,000000,150058,151531,149386,151129,11.9003,0
+SRTY.US,D,20101223,000000,150528,152067,149452,151665,7.83682,0
+SRTY.US,D,20101227,000000,153141,154013,149587,150256,7.25632,0
+SRTY.US,D,20101228,000000,149318,152739,149318,151531,7.25632,0
+SRTY.US,D,20101229,000000,150794,151195,149921,150728,9.57834,0
+SRTY.US,D,20101230,000000,151129,151195,149186,151195,11.3198,0
+SRTY.US,D,20101231,000000,152000,154817,150794,154413,22.3494,0
+SRTY.US,D,20110103,000000,149989,150930,143888,146302,54.5675,0
+SRTY.US,D,20110104,000000,145026,157299,144826,152404,49.3429,0
+SRTY.US,D,20110105,000000,153007,154413,147173,147508,35.7011,0
+SRTY.US,D,20110106,000000,146769,150996,146168,149318,34.2498,0
+SRTY.US,D,20110107,000000,147778,157633,146905,151464,55.4382,0
+SRTY.US,D,20110110,000000,153341,156829,147508,149186,29.3155,0
+SRTY.US,D,20110111,000000,146837,149452,145228,147575,25.5422,0
+SRTY.US,D,20110112,000000,143752,146168,142883,143888,39.7646,0
+SRTY.US,D,20110113,000000,143689,145631,141945,144156,23.5104,0
+SRTY.US,D,20110114,000000,144022,144961,140000,140735,24.0909,0
+SRTY.US,D,20110118,000000,141676,143954,140067,140067,11.0296,0
+SRTY.US,D,20110119,000000,140269,151732,139799,150860,34.2498,0
+SRTY.US,D,20110120,000000,153341,157767,151259,155487,53.6967,0
+SRTY.US,D,20110121,000000,152739,159108,152739,158506,37.1523,0
+SRTY.US,D,20110124,000000,158771,159040,153408,155019,33.0888,0
+SRTY.US,D,20110125,000000,157900,159913,154348,154483,23.5104,0
+SRTY.US,D,20110126,000000,153543,155019,145432,147173,45.5697,0
+SRTY.US,D,20110127,000000,147241,148850,143954,145631,21.7689,0
+SRTY.US,D,20110128,000000,145831,156493,143351,156227,34.8303,0
+SRTY.US,D,20110131,000000,153607,157098,149855,153073,49.3429,0
+SRTY.US,D,20110201,000000,149118,150189,140803,142948,41.7964,0
+SRTY.US,D,20110202,000000,143218,144089,140468,143820,24.3812,0
+SRTY.US,D,20110203,000000,144089,149252,142078,142616,49.3429,0
+SRTY.US,D,20110204,000000,143017,145026,141406,141810,33.9595,0
+SRTY.US,D,20110207,000000,140803,141205,134770,137519,67.9191,0
+SRTY.US,D,20110208,000000,137584,138993,134636,134636,25.2519,0
+SRTY.US,D,20110209,000000,135776,138524,134434,136581,49.9234,0
+SRTY.US,D,20110210,000000,138993,139598,134434,134903,27.574,0
+SRTY.US,D,20110211,000000,136381,136780,130210,130210,46.4404,0
+SRTY.US,D,20110214,000000,130076,130210,127930,128265,12.1906,0
+SRTY.US,D,20110215,000000,129340,131350,128735,130681,36.8621,0
+SRTY.US,D,20110216,000000,129340,129743,126790,127260,54.2772,0
+SRTY.US,D,20110218,000000,124042,125651,122433,124110,43.2476,0
+SRTY.US,D,20110222,000000,128265,134164,125986,133630,82.722,0
+SRTY.US,D,20110223,000000,133228,143218,132623,140333,123.357,0
+SRTY.US,D,20110224,000000,140067,142815,135776,137719,76.0462,0
+SRTY.US,D,20110225,000000,136042,136042,128399,128399,74.3047,0
+SRTY.US,D,20110228,000000,126118,131014,125250,127862,62.9848,0
+SRTY.US,D,20110301,000000,126254,136714,126189,135372,129.743,0
+SRTY.US,D,20110302,000000,135708,137451,131815,133833,92.0101,0
+SRTY.US,D,20110303,000000,129674,129743,123705,124846,90.2686,0
+SRTY.US,D,20110304,000000,124846,129743,124646,126320,67.6289,0
+SRTY.US,D,20110307,000000,124846,135440,124580,132356,78.9487,0
+SRTY.US,D,20110308,000000,132221,134972,124243,126053,91.4296,0
+SRTY.US,D,20110309,000000,127326,128936,125383,127596,39.1841,0
+SRTY.US,D,20110310,000000,132623,138389,132489,137317,104.491,0
+SRTY.US,D,20110311,000000,141543,141543,133429,135909,57.47,0
+SRTY.US,D,20110314,000000,140402,142414,135440,138189,49.0527,0
+SRTY.US,D,20110315,000000,148513,150728,138726,141876,74.3047,0
+SRTY.US,D,20110316,000000,143689,148648,138993,146236,98.9762,0
+SRTY.US,D,20110317,000000,139598,144961,139396,144961,65.8874,0
+SRTY.US,D,20110318,000000,140000,141340,138726,139330,59.792,0
+SRTY.US,D,20110321,000000,133897,134636,129606,129606,77.4975,0
+SRTY.US,D,20110322,000000,129203,132557,128399,131687,31.3473,0
+SRTY.US,D,20110323,000000,132623,136714,129272,130612,47.0209,0
+SRTY.US,D,20110324,000000,127997,131419,126590,127862,50.2137,0
+SRTY.US,D,20110325,000000,125583,127326,120419,124445,71.9827,0
+SRTY.US,D,20110328,000000,123103,125516,122030,125314,34.8303,0
+SRTY.US,D,20110329,000000,124710,127194,121360,121762,49.3429,0
+SRTY.US,D,20110330,000000,120086,120489,116599,117068,52.826,0
+SRTY.US,D,20110331,000000,117136,117604,115326,115793,39.1841,0
+SRTY.US,D,20110401,000000,113248,115458,112307,114453,54.2772,0
+SRTY.US,D,20110404,000000,113312,114251,112508,113515,42.9574,0
+SRTY.US,D,20110405,000000,113783,114185,109557,111771,49.6332,0
+SRTY.US,D,20110406,000000,109827,112441,108888,111302,42.3769,0
+SRTY.US,D,20110407,000000,110495,113783,109291,112845,64.1458,0
+SRTY.US,D,20110408,000000,111302,117670,110833,115928,89.1076,0
+SRTY.US,D,20110411,000000,115993,120757,115056,119349,45.8599,0
+SRTY.US,D,20110412,000000,121627,124445,120217,123906,82.722,0
+SRTY.US,D,20110413,000000,121762,126118,121090,123505,83.883,0
+SRTY.US,D,20110414,000000,126657,126993,121360,121561,53.4065,0
+SRTY.US,D,20110415,000000,121830,123371,118072,118072,77.2072,0
+SRTY.US,D,20110418,000000,123304,126724,123237,123573,88.8173,0
+SRTY.US,D,20110419,000000,122364,125783,121360,123640,54.2772,0
+SRTY.US,D,20110420,000000,117471,118610,115863,115863,58.9213,0
+SRTY.US,D,20110421,000000,114050,116398,113449,113449,36.8621,0
+SRTY.US,D,20110425,000000,114050,116132,113248,113783,40.6354,0
+SRTY.US,D,20110426,000000,112908,113648,108754,110632,88.8173,0
+SRTY.US,D,20110427,000000,110163,111569,108286,108619,68.7899,0
+SRTY.US,D,20110428,000000,108954,108954,105603,107009,72.2729,0
+SRTY.US,D,20110429,000000,106542,107680,104799,105804,34.2498,0
+SRTY.US,D,20110502,000000,104596,109759,104128,109628,36.5718,0
+SRTY.US,D,20110503,000000,110163,115793,109090,113312,95.4931,0
+SRTY.US,D,20110504,000000,113046,119952,112709,118140,159.929,0
+SRTY.US,D,20110505,000000,120419,121426,114387,119616,159.929,0
+SRTY.US,D,20110506,000000,115326,119548,113046,117871,114.359,0
+SRTY.US,D,20110509,000000,118072,118610,113312,113515,87.6563,0
+SRTY.US,D,20110510,000000,111771,112174,108419,108419,45.2794,0
+SRTY.US,D,20110511,000000,109224,115661,108954,114050,87.9466,0
+SRTY.US,D,20110512,000000,116331,118072,110295,111302,74.5949,0
+SRTY.US,D,20110513,000000,110966,116733,110163,115863,64.4361,0
+SRTY.US,D,20110516,000000,118140,121291,114521,121090,65.0166,0
+SRTY.US,D,20110517,000000,123505,124778,121024,122162,115.52,0
+SRTY.US,D,20110518,000000,121492,122096,116331,116532,56.0188,0
+SRTY.US,D,20110519,000000,113985,118677,113716,115728,66.7581,0
+SRTY.US,D,20110520,000000,116733,120557,115793,118341,47.8917,0
+SRTY.US,D,20110523,000000,124509,125314,122030,124310,136.128,0
+SRTY.US,D,20110524,000000,123304,126993,121895,126254,87.9466,0
+SRTY.US,D,20110525,000000,127057,127194,120217,121360,92.5906,0
+SRTY.US,D,20110526,000000,122701,123035,116599,116599,79.5292,0
+SRTY.US,D,20110527,000000,115257,115863,113110,114453,45.2794,0
+SRTY.US,D,20110531,000000,110295,113648,109492,109628,63.5653,0
+SRTY.US,D,20110601,000000,110096,120286,109962,119818,92.5906,0
+SRTY.US,D,20110602,000000,119012,122234,117404,120217,106.522,0
+SRTY.US,D,20110603,000000,125853,126189,121762,125516,140.192,0
+SRTY.US,D,20110606,000000,125583,131752,124646,131419,89.9783,0
+SRTY.US,D,20110607,000000,128870,130745,127125,130612,86.2051,0
+SRTY.US,D,20110608,000000,131887,135440,130612,134837,105.361,0
+SRTY.US,D,20110609,000000,133563,135372,130412,132759,69.6606,0
+SRTY.US,D,20110610,000000,135171,140735,134502,139128,128.872,0
+SRTY.US,D,20110613,000000,137855,142414,135708,140333,101.878,0
+SRTY.US,D,20110614,000000,136645,136780,129743,130880,124.228,0
+SRTY.US,D,20110615,000000,135305,139598,132356,138056,167.766,0
+SRTY.US,D,20110616,000000,137787,142345,133630,137183,151.221,0
+SRTY.US,D,20110617,000000,133092,138993,132421,136982,129.162,0
+SRTY.US,D,20110620,000000,138458,138591,131887,133092,72.8534,0
+SRTY.US,D,20110621,000000,130008,130681,123906,124445,142.804,0
+SRTY.US,D,20110622,000000,126389,127460,122433,127395,76.6267,0
+SRTY.US,D,20110623,000000,131752,135640,125181,125715,185.761,0
+SRTY.US,D,20110624,000000,124646,129876,123906,127728,178.505,0
+SRTY.US,D,20110627,000000,127930,130008,124042,124710,113.198,0
+SRTY.US,D,20110628,000000,123371,124177,118813,118813,83.883,0
+SRTY.US,D,20110629,000000,117537,120354,116195,117200,231.331,0
+SRTY.US,D,20110630,000000,116195,116599,113515,114453,81.2708,0
+SRTY.US,D,20110701,000000,114118,115257,108619,109291,103.62,0
+SRTY.US,D,20110705,000000,108619,110295,107949,108419,83.3025,0
+SRTY.US,D,20110706,000000,108888,110096,106609,107078,114.649,0
+SRTY.US,D,20110707,000000,103726,104663,100776,102048,191.276,0
+SRTY.US,D,20110708,000000,105939,106945,103726,103926,104.2,0
+SRTY.US,D,20110711,000000,108218,111501,106274,110565,127.13,0
+SRTY.US,D,20110712,000000,112508,112644,108754,112508,72.2729,0
+SRTY.US,D,20110713,000000,110230,110833,105871,109156,123.357,0
+SRTY.US,D,20110714,000000,108821,115326,107280,114588,167.766,0
+SRTY.US,D,20110715,000000,112908,114788,111905,112105,67.6289,0
+SRTY.US,D,20110718,000000,113783,119548,113046,117537,121.325,0
+SRTY.US,D,20110719,000000,114387,114521,109291,109691,123.067,0
+SRTY.US,D,20110720,000000,109425,112242,109358,110163,47.0209,0
+SRTY.US,D,20110721,000000,109023,109759,105871,107146,118.423,0
+SRTY.US,D,20110722,000000,107346,109090,105939,106743,57.7603,0
+SRTY.US,D,20110725,000000,110697,111637,107949,110431,135.838,0
+SRTY.US,D,20110726,000000,111102,113716,110230,112908,98.6859,0
+SRTY.US,D,20110727,000000,115191,123436,115123,122903,138.45,0
+SRTY.US,D,20110728,000000,123237,124110,118477,123436,113.488,0
+SRTY.US,D,20110729,000000,128668,131350,122096,124110,192.727,0
+SRTY.US,D,20110801,000000,119818,129805,117942,126053,166.605,0
+SRTY.US,D,20110802,000000,127662,138792,124243,137988,128.872,0
+SRTY.US,D,20110803,000000,138323,148180,134770,135977,179.956,0
+SRTY.US,D,20110804,000000,141607,159979,140872,159979,249.907,0
+SRTY.US,D,20110805,000000,153811,179557,151665,168697,397.356,0
+SRTY.US,D,20110808,000000,194442,213083,173189,213083,184.6,0
+SRTY.US,D,20110809,000000,194780,225554,167624,168697,264.71,0
+SRTY.US,D,20110810,000000,184989,195111,173726,194376,174.732,0
+SRTY.US,D,20110811,000000,189749,193303,155153,165011,180.827,0
+SRTY.US,D,20110812,000000,159310,167423,155956,161320,76.917,0
+SRTY.US,D,20110815,000000,155087,156897,146837,146972,60.3725,0
+SRTY.US,D,20110816,000000,154749,160247,149855,155352,79.8195,0
+SRTY.US,D,20110817,000000,152067,159844,148315,155286,62.4043,0
+SRTY.US,D,20110818,000000,171446,186197,170306,182979,177.634,0
+SRTY.US,D,20110819,000000,193438,194578,173726,191494,140.772,0
+SRTY.US,D,20110822,000000,174731,197258,174329,193169,131.774,0
+SRTY.US,D,20110823,000000,189549,194847,164470,165074,110.296,0
+SRTY.US,D,20110824,000000,165345,170171,155019,158037,85.3343,0
+SRTY.US,D,20110825,000000,152671,171244,150528,169568,107.683,0
+SRTY.US,D,20110826,000000,171646,180431,156091,157365,128.582,0
+SRTY.US,D,20110829,000000,151061,151061,134770,135171,173.571,0
+SRTY.US,D,20110830,000000,137855,142011,130277,133228,108.264,0
+SRTY.US,D,20110831,000000,130412,137519,126657,133697,123.357,0
+SRTY.US,D,20110901,000000,132824,144089,128197,142011,109.135,0
+SRTY.US,D,20110902,000000,151866,159979,148513,157633,149.77,0
+SRTY.US,D,20110906,000000,174932,174998,158706,158907,244.973,0
+SRTY.US,D,20110907,000000,151464,152940,140067,140269,143.384,0
+SRTY.US,D,20110908,000000,143554,150324,137921,148246,101.007,0
+SRTY.US,D,20110909,000000,153141,166014,150860,161118,125.098,0
+SRTY.US,D,20110912,000000,169301,169301,156024,156628,179.376,0
+SRTY.US,D,20110913,000000,153677,158640,147441,148787,224.365,0
+SRTY.US,D,20110914,000000,145026,154013,134972,141406,174.151,0
+SRTY.US,D,20110915,000000,137584,143954,135372,135440,159.058,0
+SRTY.US,D,20110916,000000,134099,138524,132089,134837,129.743,0
+SRTY.US,D,20110919,000000,143148,146569,137584,141607,101.588,0
+SRTY.US,D,20110920,000000,140202,148648,135843,148513,125.969,0
+SRTY.US,D,20110921,000000,148985,165275,145228,165011,213.045,0
+SRTY.US,D,20110922,000000,182039,187871,169970,179557,430.154,0
+SRTY.US,D,20110923,000000,179827,181166,169636,172920,194.469,0
+SRTY.US,D,20110926,000000,167087,179626,162059,162999,172.41,0
+SRTY.US,D,20110927,000000,152201,156493,140803,153073,200.564,0
+SRTY.US,D,20110928,000000,152871,170507,150458,169636,193.308,0
+SRTY.US,D,20110929,000000,157431,176342,155754,161253,253.971,0
+SRTY.US,D,20110930,000000,169568,176070,162059,175669,201.435,0
+SRTY.US,D,20111003,000000,180028,204098,170573,202354,351.496,0
+SRTY.US,D,20111004,000000,208524,211877,163267,163868,442.635,0
+SRTY.US,D,20111005,000000,165074,170775,154483,157567,189.825,0
+SRTY.US,D,20111006,000000,159108,161388,146168,147040,255.132,0
+SRTY.US,D,20111007,000000,145497,159844,144156,158371,317.536,0
+SRTY.US,D,20111010,000000,147642,149386,137519,137787,206.66,0
+SRTY.US,D,20111011,000000,141003,142144,132891,134837,160.8,0
+SRTY.US,D,20111012,000000,131350,132557,124580,129135,269.644,0
+SRTY.US,D,20111013,000000,130814,135237,126926,128802,199.403,0
+SRTY.US,D,20111014,000000,124445,127997,120154,121291,130.904,0
+SRTY.US,D,20111017,000000,124310,134034,124042,132759,156.736,0
+SRTY.US,D,20111018,000000,130880,138458,118677,121762,277.191,0
+SRTY.US,D,20111019,000000,122433,130210,119684,128534,168.636,0
+SRTY.US,D,20111020,000000,127596,137451,126724,127260,247.875,0
+SRTY.US,D,20111021,000000,121291,124846,118677,118947,191.857,0
+SRTY.US,D,20111024,000000,117136,117670,106609,107346,230.46,0
+SRTY.US,D,20111025,000000,109691,117200,109557,116263,197.952,0
+SRTY.US,D,20111026,000000,110096,120217,108084,110295,181.988,0
+SRTY.US,D,20111027,000000,97822.4,101579,90382.3,92999.4,364.847,0
+SRTY.US,D,20111028,000000,93199.1,95075.6,90986.3,94071,143.094,0
+SRTY.US,D,20111031,000000,99770,101579,96349.4,101513,87.3661,0
+SRTY.US,D,20111101,000000,113515,114118,106140,111501,188.374,0
+SRTY.US,D,20111102,000000,106542,110163,103322,103658,129.162,0
+SRTY.US,D,20111103,000000,99100.3,107412,95210.7,96080.3,140.482,0
+SRTY.US,D,20111104,000000,99032.2,101579,96753.1,97556.8,131.194,0
+SRTY.US,D,20111107,000000,98094,104195,96551.4,98161.4,192.727,0
+SRTY.US,D,20111108,000000,95476.9,101982,93467,93935.2,255.422,0
+SRTY.US,D,20111109,000000,102183,107680,99902.2,107146,309.99,0
+SRTY.US,D,20111110,000000,101715,108553,101513,105265,261.227,0
+SRTY.US,D,20111111,000000,101179,101513,95879.1,96953.3,199.403,0
+SRTY.US,D,20111114,000000,97624.5,102653,96953.3,100708,215.948,0
+SRTY.US,D,20111115,000000,102385,104261,95075.6,96685.5,271.096,0
+SRTY.US,D,20111116,000000,99969.3,101982,94271.3,101380,249.036,0
+SRTY.US,D,20111117,000000,101715,107548,99836.1,105536,231.041,0
+SRTY.US,D,20111118,000000,104394,108148,103658,105603,223.784,0
+SRTY.US,D,20111121,000000,112174,116263,110902,113449,378.489,0
+SRTY.US,D,20111122,000000,113848,117871,111501,116195,258.325,0
+SRTY.US,D,20111123,000000,119952,127596,119012,126856,374.426,0
+SRTY.US,D,20111125,000000,129405,131815,123840,131815,186.632,0
+SRTY.US,D,20111128,000000,117200,118140,112307,113179,351.205,0
+SRTY.US,D,20111129,000000,112778,116263,111235,113848,249.907,0
+SRTY.US,D,20111130,000000,99435.6,101513,93599.8,93668.2,287.64,0
+SRTY.US,D,20111201,000000,94740.4,96216.1,92193.9,95678.9,305.636,0
+SRTY.US,D,20111202,000000,91993.2,94874.5,90047.5,94607.3,254.261,0
+SRTY.US,D,20111205,000000,89040.4,91993.2,87297.8,89711.2,277.191,0
+SRTY.US,D,20111206,000000,89309.1,91993.2,87700.5,89510.7,186.052,0
+SRTY.US,D,20111207,000000,91454.7,95411.7,88505.5,89845.8,265.581,0
+SRTY.US,D,20111208,000000,92594.9,98762.9,91656.4,97960.2,264.42,0
+SRTY.US,D,20111209,000000,97556.8,98025.6,87633,89175.7,251.939,0
+SRTY.US,D,20111212,000000,93199.1,96551.4,93063.3,93131.5,211.013,0
+SRTY.US,D,20111213,000000,90181.8,100508,89241.5,98964.1,307.377,0
+SRTY.US,D,20111214,000000,101715,104462,99702,102719,296.928,0
+SRTY.US,D,20111215,000000,97960.2,102518,97891.8,99702,218.56,0
+SRTY.US,D,20111216,000000,97287,99567.8,93131.5,97356.5,174.151,0
+SRTY.US,D,20111219,000000,94672.4,103055,93533.4,102584,193.308,0
+SRTY.US,D,20111220,000000,95613.8,95814.9,90047.5,90247.6,246.714,0
+SRTY.US,D,20111221,000000,91254.1,94071,87968.6,88908.1,145.997,0
+SRTY.US,D,20111222,000000,87567.6,88237,85691.1,87096.3,121.615,0
+SRTY.US,D,20111223,000000,86226.1,87700.5,85824.7,86158.5,82.1415,0
+SRTY.US,D,20111227,000000,87297.8,87700.5,84080.5,85287.2,77.4975,0
+SRTY.US,D,20111228,000000,85016.7,90382.3,84885.1,89779,112.618,0
+SRTY.US,D,20111229,000000,88706.9,89175.7,86226.1,86895,100.137,0
+SRTY.US,D,20111230,000000,87163.5,88237,85890.7,88237,109.135,0
+SRTY.US,D,20120103,000000,81732.4,84817.6,80928.7,83945.6,121.906,0
+SRTY.US,D,20120104,000000,85488.8,87096.3,84483.8,85421.2,58.0505,0
+SRTY.US,D,20120105,000000,87363.5,89645.4,82806.7,84012.9,139.901,0
+SRTY.US,D,20120106,000000,83878.4,86426.2,82739.2,84683.7,80.6902,0
+SRTY.US,D,20120109,000000,83477.1,85955.9,82938.9,83409.9,65.8874,0
+SRTY.US,D,20120110,000000,80192.7,80660.3,79253,79789.8,87.0758,0
+SRTY.US,D,20120111,000000,80660.3,80995.5,78447.8,78715.8,67.0484,0
+SRTY.US,D,20120112,000000,78112.3,80526.6,77709.8,78046.4,80.4,0
+SRTY.US,D,20120113,000000,79922.7,81600.6,79117.2,79453.1,132.355,0
+SRTY.US,D,20120117,000000,77108.1,80057.1,76435,79453.1,84.1733,0
+SRTY.US,D,20120118,000000,79521.3,79922.7,75094.9,75297.9,79.239,0
+SRTY.US,D,20120119,000000,74022.4,75363.6,73285.1,73887.6,112.037,0
+SRTY.US,D,20120120,000000,74089.6,74491.8,72950,73486.6,123.647,0
+SRTY.US,D,20120123,000000,73554.2,75497.3,71944.2,73753.6,98.3957,0
+SRTY.US,D,20120124,000000,75229.2,76303.1,72145,72546.9,75.7559,0
+SRTY.US,D,20120125,000000,72614.1,73554.2,69931.6,70604.2,134.387,0
+SRTY.US,D,20120126,000000,69060.9,72011.4,68925.2,70872.5,127.421,0
+SRTY.US,D,20120127,000000,71944.2,71944.2,69328.2,69396.1,80.1097,0
+SRTY.US,D,20120130,000000,71072.6,72546.9,70133.6,71006,96.0736,0
+SRTY.US,D,20120131,000000,69463.4,72481,69060.9,71072.6,63.2751,0
+SRTY.US,D,20120201,000000,69195.4,69931.6,66244.5,66581,151.802,0
+SRTY.US,D,20120202,000000,65776.4,66581,64634.6,65506.5,108.844,0
+SRTY.US,D,20120203,000000,62357.7,62758.3,60545.7,61082.2,197.081,0
+SRTY.US,D,20120206,000000,62087.8,62357.7,61283.1,61619,78.3682,0
+SRTY.US,D,20120207,000000,61953.8,63027,61082.2,61953.8,57.7603,0
+SRTY.US,D,20120208,000000,61483.8,63429.1,60545.7,61550.7,82.722,0
+SRTY.US,D,20120209,000000,60948,63629.6,60948,62357.7,82.4318,0
+SRTY.US,D,20120210,000000,64435.4,65374.3,64099.9,64971.5,100.137,0
+SRTY.US,D,20120213,000000,62825.5,64032.3,62221.5,62490.3,78.9487,0
+SRTY.US,D,20120214,000000,63294,64569.2,62825.5,63093.1,129.743,0
+SRTY.US,D,20120215,000000,62087.8,65374.3,62020.6,64835.7,161.38,0
+SRTY.US,D,20120216,000000,64768.9,64768.9,60880.9,61015.8,235.975,0
+SRTY.US,D,20120217,000000,60077,61417.5,59942.5,61215.6,91.7199,0
+SRTY.US,D,20120221,000000,60813.4,63162,60545.7,62357.7,106.522,0
+SRTY.US,D,20120222,000000,62825.5,63965.9,62087.8,63897.6,93.1711,0
+SRTY.US,D,20120223,000000,63563.1,64501.6,60880.9,61082.2,83.0123,0
+SRTY.US,D,20120224,000000,60813.4,61619,60478.2,61350.6,67.3386,0
+SRTY.US,D,20120227,000000,63093.1,64367.9,60613.3,61550.7,123.647,0
+SRTY.US,D,20120228,000000,61483.8,63027,60345.4,62020.6,197.371,0
+SRTY.US,D,20120229,000000,61483.8,64971.5,60545.7,64971.5,200.274,0
+SRTY.US,D,20120301,000000,63965.9,64032.3,61685.1,63763.3,109.135,0
+SRTY.US,D,20120302,000000,63965.9,67585.4,63429.1,66647,148.319,0
+SRTY.US,D,20120305,000000,67251.2,68726.1,66313.1,66446,120.454,0
+SRTY.US,D,20120306,000000,68726.1,71208.1,68323.7,70469.4,205.208,0
+SRTY.US,D,20120307,000000,69866.5,70133.6,68122.5,68323.7,80.4,0
+SRTY.US,D,20120308,000000,66982.1,68524.5,65306,65707.8,119.003,0
+SRTY.US,D,20120309,000000,65707.8,65776.4,61751.5,63027,232.782,0
+SRTY.US,D,20120312,000000,62557.4,64233.6,62289.9,63361.9,92.5906,0
+SRTY.US,D,20120313,000000,61887.3,62691.3,59471.8,59471.8,274.869,0
+SRTY.US,D,20120314,000000,59806.7,61819.7,59273.5,61015.8,115.52,0
+SRTY.US,D,20120315,000000,61215.6,61819.7,59403.4,59471.8,99.5567,0
+SRTY.US,D,20120316,000000,59138.1,60345.4,59003.1,59741.6,111.747,0
+SRTY.US,D,20120319,000000,59874.6,60143.7,56657.9,57998.9,285.608,0
+SRTY.US,D,20120320,000000,59403.4,60410.6,58936.5,59674.5,174.441,0
+SRTY.US,D,20120321,000000,59204.6,60345.4,58599.9,59741.6,113.488,0
+SRTY.US,D,20120322,000000,61483.8,62490.3,60680.5,61283.1,468.177,0
+SRTY.US,D,20120323,000000,60948,62758.3,59339.7,59540.5,99.8469,0
+SRTY.US,D,20120326,000000,57325.8,57527.8,55717.6,55919.7,241.2,0
+SRTY.US,D,20120327,000000,55717.6,57126.4,55382.1,57059.2,145.997,0
+SRTY.US,D,20120328,000000,57059.2,59471.8,56657.9,57998.9,150.931,0
+SRTY.US,D,20120329,000000,59204.6,60746.5,58200.4,58735.7,204.628,0
+SRTY.US,D,20120330,000000,57394.8,59605.6,57394.8,59003.1,103.62,0
+SRTY.US,D,20120402,000000,59741.6,59942.5,56858.5,56858.5,148.028,0
+SRTY.US,D,20120403,000000,57394.8,58668.8,56590,57931.2,167.766,0
+SRTY.US,D,20120404,000000,59874.6,61751.5,59741.6,60948,233.653,0
+SRTY.US,D,20120405,000000,61550.7,61887.3,60613.3,61550.7,92.3004,0
+SRTY.US,D,20120409,000000,65037.2,65440.3,63829.5,64435.4,135.838,0
+SRTY.US,D,20120410,000000,65172,69597.8,64768.9,69060.9,275.449,0
+SRTY.US,D,20120411,000000,67318.2,67720.4,65908.5,66177.7,152.673,0
+SRTY.US,D,20120412,000000,66110.5,66177.7,62623.9,63361.9,333.79,0
+SRTY.US,D,20120413,000000,63897.6,66043.6,63897.6,65707.8,186.632,0
+SRTY.US,D,20120416,000000,64971.5,67452.7,64233.6,65574,208.691,0
+SRTY.US,D,20120417,000000,63897.6,63897.6,60880.9,62557.4,244.683,0
+SRTY.US,D,20120418,000000,63495.6,64835.7,62960.2,63965.9,151.511,0
+SRTY.US,D,20120419,000000,63763.3,66244.5,62155.4,65104.1,258.615,0
+SRTY.US,D,20120420,000000,63763.3,64367.9,62155.4,64165.9,225.236,0
+SRTY.US,D,20120423,000000,67050.1,68524.5,66512.8,66581,265.871,0
+SRTY.US,D,20120424,000000,66581,67183.7,64501.6,65172,209.562,0
+SRTY.US,D,20120425,000000,62422,62960.2,61015.8,61953.8,181.117,0
+SRTY.US,D,20120426,000000,62020.6,62289.9,59874.6,60345.4,175.022,0
+SRTY.US,D,20120427,000000,59741.6,61685.1,58467,58735.7,204.047,0
+SRTY.US,D,20120430,000000,58801.8,60613.3,58801.8,60613.3,188.083,0
+SRTY.US,D,20120501,000000,60410.6,61015.8,57325.8,60478.2,208.111,0
+SRTY.US,D,20120502,000000,61819.7,62623.9,59874.6,60008.2,181.698,0
+SRTY.US,D,20120503,000000,60077,63429.1,60008.2,62422,210.433,0
+SRTY.US,D,20120504,000000,63629.6,66313.1,63563.1,66110.5,240.909,0
+SRTY.US,D,20120507,000000,66914.9,67183.7,64768.9,65374.3,210.143,0
+SRTY.US,D,20120508,000000,67116.4,68726.1,65506.5,65707.8,271.096,0
+SRTY.US,D,20120509,000000,68122.5,68793.6,65640.9,66714.9,236.265,0
+SRTY.US,D,20120510,000000,65238.8,67050.1,64768.9,65841.7,129.743,0
+SRTY.US,D,20120511,000000,67572.4,67679.1,64835.7,66499.2,802.258,0
+SRTY.US,D,20120514,000000,68604.8,69678.8,67572.4,68952.1,693.994,0
+SRTY.US,D,20120515,000000,69168.8,70080.4,67439,69396.1,573.249,0
+SRTY.US,D,20120516,000000,68793.6,71032.9,67585.4,70709.4,422.608,0
+SRTY.US,D,20120517,000000,70576.9,75752.6,70469.4,75712.3,459.47,0
+SRTY.US,D,20120518,000000,75631.6,78500.5,74263.6,78233.4,532.904,0
+SRTY.US,D,20120521,000000,77227,78500.5,72467.2,72467.2,442.925,0
+SRTY.US,D,20120522,000000,72481,75122.8,70762.8,73713.3,460.631,0
+SRTY.US,D,20120523,000000,75860.4,77401.5,71822.7,72170.6,570.927,0
+SRTY.US,D,20120524,000000,72439.7,74827.9,71475.5,71742.4,275.74,0
+SRTY.US,D,20120525,000000,71594.4,72815.5,71072.6,71876.9,256.003,0
+SRTY.US,D,20120529,000000,69797.9,71380.6,68202.1,68887.3,318.407,0
+SRTY.US,D,20120530,000000,70884.5,72950,70589.9,72653.9,291.413,0
+SRTY.US,D,20120531,000000,72640.1,75953.5,71689,73084.6,698.058,0
+SRTY.US,D,20120601,000000,77776.9,79881,76168.9,79535.1,797.614,0
+SRTY.US,D,20120604,000000,78567.9,82379.2,77872.1,79991.3,545.094,0
+SRTY.US,D,20120605,000000,81262.7,81492.3,76756.4,76945.6,416.803,0
+SRTY.US,D,20120606,000000,75256.4,75564.4,71111.5,71219.3,342.498,0
+SRTY.US,D,20120607,000000,67866.5,72559.7,67664.9,72546.9,496.332,0
+SRTY.US,D,20120608,000000,72802.8,74263.6,69477.2,69811.7,416.803,0
+SRTY.US,D,20120611,000000,67425.5,74760.4,67305,74491.8,571.507,0
+SRTY.US,D,20120612,000000,73687.7,75712.3,71407.5,71407.5,347.432,0
+SRTY.US,D,20120613,000000,71876.9,74867.9,70549.3,73821.5,546.546,0
+SRTY.US,D,20120614,000000,73835.7,74371.1,70589.9,71272.5,610.692,0
+SRTY.US,D,20120615,000000,70845.4,71542.2,68269.7,68524.5,372.684,0
+SRTY.US,D,20120618,000000,70214.5,70818.4,67491.7,68323.7,484.141,0
+SRTY.US,D,20120619,000000,67318.2,67638.8,63563.1,64728.9,388.648,0
+SRTY.US,D,20120620,000000,64582.9,66313.1,63629.6,65024.3,606.628,0
+SRTY.US,D,20120621,000000,65453.6,69999,64999.4,69730.2,471.08,0
+SRTY.US,D,20120622,000000,68403.6,69584.2,66673.5,67237.1,359.042,0
+SRTY.US,D,20120625,000000,70133.6,71111.5,69396.1,70266,289.672,0
+SRTY.US,D,20120626,000000,69811.7,71729.6,68577.2,69477.2,455.116,0
+SRTY.US,D,20120627,000000,68965.2,69087.9,66137.4,66446,375.587,0
+SRTY.US,D,20120628,000000,67906.4,69556.4,66366.2,66446,551.48,0
+SRTY.US,D,20120629,000000,62289.9,63240.2,60305.8,60345.4,693.994,0
+SRTY.US,D,20120702,000000,59916.4,61337.1,58547.2,58641.1,375.587,0
+SRTY.US,D,20120703,000000,58426.5,58627.9,56254.4,56268.3,191.857,0
+SRTY.US,D,20120705,000000,56093.2,57286.3,55609.8,56388.5,381.682,0
+SRTY.US,D,20120706,000000,57931.2,59110.1,57688.7,58279.1,274.288,0
+SRTY.US,D,20120709,000000,58279.1,59754.8,58279.1,58923.4,264.13,0
+SRTY.US,D,20120710,000000,57648.3,61685.1,57394.8,60880.9,344.53,0
+SRTY.US,D,20120711,000000,60759.3,62717.6,60211.6,61590.9,383.424,0
+SRTY.US,D,20120712,000000,62987.1,64971.5,61483.8,62168,620.85,0
+SRTY.US,D,20120713,000000,61536.9,61590.9,59097.2,59847.8,287.93,0
+SRTY.US,D,20120716,000000,60278.4,61296,59605.6,60478.2,295.767,0
+SRTY.US,D,20120717,000000,59299.4,62357.7,58989.2,59942.5,402.58,0
+SRTY.US,D,20120718,000000,60197.8,60278.4,57702.1,58815.9,361.655,0
+SRTY.US,D,20120719,000000,57998.9,59674.5,57674.3,59377.1,347.722,0
+SRTY.US,D,20120720,000000,60800.3,61887.3,60465.1,61536.9,452.213,0
+SRTY.US,D,20120723,000000,64918.1,65666.7,63710.2,64528.2,481.819,0
+SRTY.US,D,20120724,000000,63856.9,68135.1,63750.8,67089.9,641.458,0
+SRTY.US,D,20120725,000000,66191.8,67532.6,65186.3,66687.6,741.015,0
+SRTY.US,D,20120726,000000,63669.5,66191.8,63106.6,65063.7,691.382,0
+SRTY.US,D,20120727,000000,63924.8,65104.1,59326.2,60077,654.81,0
+SRTY.US,D,20120730,000000,59821.1,61564.6,59015.8,60908.3,505.039,0
+SRTY.US,D,20120731,000000,61619,62422,59888.5,62343.5,573.539,0
+SRTY.US,D,20120801,000000,61174.7,65574,60974.3,65479.2,489.946,0
+SRTY.US,D,20120802,000000,67439,67612.6,64877.1,66217.9,395.324,0
+SRTY.US,D,20120803,000000,63656.8,63911.8,60451.7,61523.8,660.905,0
+SRTY.US,D,20120806,000000,61148.7,61511,59083.4,59888.5,403.161,0
+SRTY.US,D,20120807,000000,58668.8,59015.8,56977.7,58493.9,451.343,0
+SRTY.US,D,20120808,000000,59164.6,59259.8,57850.5,58613.5,382.843,0
+SRTY.US,D,20120809,000000,58735.7,58909.4,57394.8,57891.3,274.579,0
+SRTY.US,D,20120810,000000,58735.7,59273.5,58118.7,58320.9,265.581,0
+SRTY.US,D,20120813,000000,58507.6,60613.3,58412.9,58668.8,350.044,0
+SRTY.US,D,20120814,000000,57527.8,59780.8,57272.4,59083.4,317.826,0
+SRTY.US,D,20120815,000000,59552.5,59661.5,57596.1,57596.1,548.577,0
+SRTY.US,D,20120816,000000,57674.3,58493.9,55396.5,55812.4,393.873,0
+SRTY.US,D,20120817,000000,55556.5,55972.6,54215.1,54458.8,540.45,0
+SRTY.US,D,20120820,000000,54684.1,55933.1,54644.4,55020,230.751,0
+SRTY.US,D,20120821,000000,54069.2,55517.1,52498.7,55034.2,441.764,0
+SRTY.US,D,20120822,000000,55382.1,56306.3,54899.7,55704.1,461.792,0
+SRTY.US,D,20120823,000000,55812.4,57514.3,55785.5,56790.2,406.354,0
+SRTY.US,D,20120824,000000,57325.8,57715.8,55730.7,56430.1,287.35,0
+SRTY.US,D,20120827,000000,55354.8,56671.4,55034.2,55933.1,300.411,0
+SRTY.US,D,20120828,000000,55945.7,56388.5,54819.4,55153.9,338.144,0
+SRTY.US,D,20120829,000000,54966.6,55517.1,53907.9,54591.8,356.43,0
+SRTY.US,D,20120830,000000,55436.4,56468.7,55328.6,56201,338.725,0
+SRTY.US,D,20120831,000000,54765.8,57139.8,54710.9,55651.6,467.597,0
+SRTY.US,D,20120904,000000,55235.4,56643.4,52900.6,53397.9,611.272,0
+SRTY.US,D,20120905,000000,53317,53947.9,52714.4,53411,213.335,0
+SRTY.US,D,20120906,000000,52512.6,52648,49897.6,50621.5,432.476,0
+SRTY.US,D,20120907,000000,50100.1,50287,49093.6,49377.1,253.39,0
+SRTY.US,D,20120910,000000,49508.6,50154.4,48998.8,49952.1,229.299,0
+SRTY.US,D,20120911,000000,49965.9,50045.4,48786,49710.3,209.272,0
+SRTY.US,D,20120912,000000,48906.5,49938.3,48663.8,48839.7,223.204,0
+SRTY.US,D,20120913,000000,48676.7,49389.9,46009.7,46840.4,773.814,0
+SRTY.US,D,20120914,000000,46492.4,46533.1,44760.8,45566.6,525.067,0
+SRTY.US,D,20120917,000000,46292.3,46921.1,45928.7,46343.8,276.61,0
+SRTY.US,D,20120918,000000,46624.6,47271,46411.4,46652.7,344.53,0
+SRTY.US,D,20120919,000000,46397.7,47121.5,46182,46947.9,340.466,0
+SRTY.US,D,20120920,000000,47672.8,48488.5,47201.8,47499.1,372.684,0
+SRTY.US,D,20120921,000000,46142.3,47070.3,46049.8,46974.4,318.407,0
+SRTY.US,D,20120924,000000,47564.5,47941.2,46610.9,47432,363.106,0
+SRTY.US,D,20120925,000000,46546.5,49629.6,46438,49454.1,678.32,0
+SRTY.US,D,20120926,000000,49174.5,50957.8,49106.8,50461.7,515.198,0
+SRTY.US,D,20120927,000000,49765.5,50568.9,48273.8,48825.1,459.47,0
+SRTY.US,D,20120928,000000,49308.6,50154.4,48892.8,49857.8,504.749,0
+SRTY.US,D,20121001,000000,48839.7,50045.4,47873.6,49363.1,454.535,0
+SRTY.US,D,20121002,000000,48543,49952.1,48463,49200,561.058,0
+SRTY.US,D,20121003,000000,48906.5,50287,48451.8,49536.2,711.7,0
+SRTY.US,D,20121004,000000,48879,50231.7,48273.8,48273.8,900.654,0
+SRTY.US,D,20121005,000000,47792.2,49079.3,46679.9,48597.5,553.512,0
+SRTY.US,D,20121008,000000,49428.7,49857.8,49026.1,49508.6,282.706,0
+SRTY.US,D,20121009,000000,49508.6,51521.4,49322.7,51265.4,519.842,0
+SRTY.US,D,20121010,000000,51159.4,52030.9,50836.1,51468,466.146,0
+SRTY.US,D,20121011,000000,50354.2,51212.3,49683.4,50903.3,369.782,0
+SRTY.US,D,20121012,000000,50998.3,52485.3,50461.7,52206.3,504.459,0
+SRTY.US,D,20121015,000000,51710,52742,51118.6,51131.7,401.419,0
+SRTY.US,D,20121016,000000,50368.4,50634.9,49793,49952.1,326.534,0
+SRTY.US,D,20121017,000000,49656.4,49952.1,48384.3,48650.4,437.991,0
+SRTY.US,D,20121018,000000,48689.4,49563.8,48384.3,49468.1,573.249,0
+SRTY.US,D,20121019,000000,50634.9,53049.4,50582.1,52434,970.605,0
+SRTY.US,D,20121022,000000,52821.9,53342.8,52178.9,52406.2,495.171,0
+SRTY.US,D,20121023,000000,53718.6,55087.1,52995.6,53183.8,637.105,0
+SRTY.US,D,20121024,000000,52648,54188.9,52379.2,53639.9,396.485,0
+SRTY.US,D,20121025,000000,52284.5,54282.8,51789.5,52967.6,556.995,0
+SRTY.US,D,20121026,000000,53169.9,55060.6,52258.8,53760.1,538.999,0
+SRTY.US,D,20121031,000000,53718.6,54215.1,52700.3,52928,223.494,0
+SRTY.US,D,20121101,000000,52311,52953.8,50662.1,51037.6,473.692,0
+SRTY.US,D,20121102,000000,50394.2,53464.4,50058.9,53384.6,338.725,0
+SRTY.US,D,20121105,000000,53492.3,53947.9,52178.9,52311,410.707,0
+SRTY.US,D,20121106,000000,51696.5,51896.3,50783.9,51265.4,366.879,0
+SRTY.US,D,20121107,000000,53036.7,55665.7,53008.6,54819.4,589.503,0
+SRTY.US,D,20121108,000000,55249.1,57245.9,54539.6,57166.7,279.223,0
+SRTY.US,D,20121109,000000,57972,58200.4,55570.6,56965.5,476.595,0
+SRTY.US,D,20121112,000000,56361.2,57582.1,56306.3,57272.4,240.329,0
+SRTY.US,D,20121113,000000,58200.4,58480.8,56482.5,57729.4,391.551,0
+SRTY.US,D,20121114,000000,57850.5,61900.3,57422.1,61324.1,559.317,0
+SRTY.US,D,20121115,000000,61873.6,63789.3,60948,62397.1,589.503,0
+SRTY.US,D,20121116,000000,62623.9,64193.3,60504.7,60922,644.651,0
+SRTY.US,D,20121119,000000,58829.1,59138.1,56858.5,56858.5,543.353,0
+SRTY.US,D,20121120,000000,57232.8,58077.7,56576.6,56617.9,372.394,0
+SRTY.US,D,20121121,000000,56430.1,56938.7,55744.1,55758,174.732,0
+SRTY.US,D,20121123,000000,55276,55396.5,53960.9,53960.9,292.284,0
+SRTY.US,D,20121126,000000,54270,54899.7,53492.3,53492.3,239.748,0
+SRTY.US,D,20121127,000000,53694,53828.4,52620.5,53787.3,370.652,0
+SRTY.US,D,20121128,000000,54553.2,55758,52485.3,52485.3,409.256,0
+SRTY.US,D,20121129,000000,51063.8,51815.2,50340.3,50634.9,307.377,0
+SRTY.US,D,20121130,000000,50273.6,51533,50273.6,50944.3,242.361,0
+SRTY.US,D,20121203,000000,49843.5,51454.6,49616.9,50998.3,185.181,0
+SRTY.US,D,20121204,000000,50875.6,52030.9,50461.7,50755.9,316.375,0
+SRTY.US,D,20121205,000000,50194.9,52110.8,50086.8,51159.4,374.716,0
+SRTY.US,D,20121206,000000,51131.7,51682.1,50447.6,50783.9,140.772,0
+SRTY.US,D,20121207,000000,50086.8,51292.6,49992,50675.2,207.24,0
+SRTY.US,D,20121210,000000,50368.4,50595.2,49793,49978.6,161.09,0
+SRTY.US,D,20121211,000000,48998.8,49295.4,48141.5,48463,309.409,0
+SRTY.US,D,20121212,000000,47941.2,49468.1,47752.4,49226.9,179.086,0
+SRTY.US,D,20121213,000000,49174.5,50662.1,48811.7,50127.6,251.358,0
+SRTY.US,D,20121214,000000,50419.5,50648.8,49416.4,50005.8,241.49,0
+SRTY.US,D,20121217,000000,49710.3,49870.3,48193.9,48193.9,225.526,0
+SRTY.US,D,20121218,000000,47698.3,48127.9,45928.7,46023.6,494.3,0
+SRTY.US,D,20121219,000000,45888.2,46370.1,45139.1,45781.8,262.388,0
+SRTY.US,D,20121220,000000,45768.3,46182,45005.3,45164.2,199.403,0
+SRTY.US,D,20121221,000000,48021.8,48021.8,45728,45728,222.914,0
+SRTY.US,D,20121224,000000,46921.1,46921.1,46023.6,46411.4,101.007,0
+SRTY.US,D,20121226,000000,46156.2,47337.5,46009.7,47256.9,170.088,0
+SRTY.US,D,20121227,000000,47148.3,49174.5,46827,47256.9,408.676,0
+SRTY.US,D,20121228,000000,48115.1,48356.7,46921.1,48087.6,234.234,0
+SRTY.US,D,20121231,000000,48021.8,48624.4,45005.3,45245.3,474.273,0
+SRTY.US,D,20130102,000000,41866.2,42374.2,41061.3,41235.6,565.122,0
+SRTY.US,D,20130103,000000,41101,41745.6,40496.7,41276.1,284.738,0
+SRTY.US,D,20130104,000000,40886.6,41302.9,40229.3,40469.8,185.761,0
+SRTY.US,D,20130107,000000,41168.2,41342.8,40765.7,40994.6,86.7856,0
+SRTY.US,D,20130108,000000,41034.6,41691.1,40886.6,41075.9,200.274,0
+SRTY.US,D,20130109,000000,40765.7,40861,40363.1,40469.8,153.253,0
+SRTY.US,D,20130110,000000,39948.6,40847.9,39880,40229.3,197.371,0
+SRTY.US,D,20130111,000000,40242.8,40807.6,40093.8,40349.9,169.797,0
+SRTY.US,D,20130114,000000,41384,41384,40121.2,40430.9,50.2137,0
+SRTY.US,D,20130115,000000,41007.4,41101,39613.8,39800.8,184.6,0
+SRTY.US,D,20130116,000000,40028.6,40308.5,39787.6,40093.8,105.361,0
+SRTY.US,D,20130117,000000,39531.8,39639.5,38755.2,38969.2,376.457,0
+SRTY.US,D,20130118,000000,39022.5,39225.6,38593.6,38660,196.501,0
+SRTY.US,D,20130122,000000,38526.8,38862.3,37761.6,37788.4,134.677,0
+SRTY.US,D,20130123,000000,37708.8,38162.8,37708.8,38069.8,148.319,0
+SRTY.US,D,20130124,000000,37910.7,38136.7,36997,37680.8,336.112,0
+SRTY.US,D,20130125,000000,37134.3,37667.2,36930.5,36957.1,197.371,0
+SRTY.US,D,20130128,000000,36755.9,37534.9,36529.3,36797.3,182.278,0
+SRTY.US,D,20130129,000000,36877.5,37184.8,36596.5,36729.8,170.958,0
+SRTY.US,D,20130130,000000,36809.9,38351.1,36744.3,37990,330.598,0
+SRTY.US,D,20130131,000000,38177.1,38244.9,37134.3,37172.4,367.46,0
+SRTY.US,D,20130201,000000,36823.4,36890.9,35857.5,36231.1,420.286,0
+SRTY.US,D,20130204,000000,36916.7,37695.1,36488.2,37534.9,291.704,0
+SRTY.US,D,20130205,000000,36930.5,37145.2,36194.1,36501.6,222.914,0
+SRTY.US,D,20130206,000000,37079.1,37145.2,36004.4,36045.1,296.928,0
+SRTY.US,D,20130207,000000,36168.6,37120.1,35977.3,36461.3,374.426,0
+SRTY.US,D,20130208,000000,36286.8,36300.2,35590,35711.4,258.905,0
+SRTY.US,D,20130211,000000,35723.8,36258.6,35723.8,35764.3,189.244,0
+SRTY.US,D,20130212,000000,35697.1,35737.1,35135,35307.7,237.426,0
+SRTY.US,D,20130213,000000,35162.6,35402.5,34759.3,34865.2,378.779,0
+SRTY.US,D,20130214,000000,35188.7,35201.1,34395.8,34597.5,177.054,0
+SRTY.US,D,20130215,000000,34597.5,34824.9,34221.1,34557.7,278.352,0
+SRTY.US,D,20130219,000000,34409.7,34409.7,33605.1,33644.8,288.801,0
+SRTY.US,D,20130220,000000,33525.1,35562.8,33484.6,35468.2,469.919,0
+SRTY.US,D,20130221,000000,35536.3,37159,35495,36529.3,532.904,0
+SRTY.US,D,20130222,000000,35964.4,35964.4,35201.1,35242,271.096,0
+SRTY.US,D,20130225,000000,34624,37548.4,34624,37481.2,612.143,0
+SRTY.US,D,20130226,000000,37010.8,37775.3,36543,37037,615.045,0
+SRTY.US,D,20130227,000000,37079.1,37106.4,35228,35883.2,621.141,0
+SRTY.US,D,20130228,000000,35883.2,36045.1,35025.4,35657,459.47,0
+SRTY.US,D,20130301,000000,36367.7,37172.4,34999.6,35188.7,517.811,0
+SRTY.US,D,20130304,000000,35376.2,35964.4,34865.2,34946.2,308.829,0
+SRTY.US,D,20130305,000000,34315,34342.5,33511.3,33712,500.395,0
+SRTY.US,D,20130306,000000,33352,33739.5,33215.7,33375.1,426.671,0
+SRTY.US,D,20130307,000000,33338.2,33525.1,32867.1,32948,271.096,0
+SRTY.US,D,20130308,000000,32183.1,32867.1,32009.2,32009.2,381.682,0
+SRTY.US,D,20130311,000000,32278.1,32399.4,32009.2,32062.5,204.338,0
+SRTY.US,D,20130312,000000,32291.6,32546.6,31995.4,32291.6,227.558,0
+SRTY.US,D,20130313,000000,32197.1,32491.5,31713.6,31862,245.263,0
+SRTY.US,D,20130314,000000,31660.3,31713.6,30910.1,30923.9,244.392,0
+SRTY.US,D,20130315,000000,31057.3,31297.7,30762.1,31122.9,342.788,0
+SRTY.US,D,20130318,000000,31916.1,32009.2,31097,31434.7,430.445,0
+SRTY.US,D,20130319,000000,31245.1,32639.5,31004,31834.3,516.359,0
+SRTY.US,D,20130320,000000,31311.6,31393.4,30937.6,30964.5,308.829,0
+SRTY.US,D,20130321,000000,31564.8,32075.4,31190.9,31754.3,359.042,0
+SRTY.US,D,20130322,000000,31365.6,31687.1,31271.8,31499.2,276.901,0
+SRTY.US,D,20130325,000000,31204.8,32075.4,30681.8,31473.5,561.058,0
+SRTY.US,D,20130326,000000,30978.2,31578.5,30870.5,31070.4,437.411,0
+SRTY.US,D,20130327,000000,31700.7,32075.4,30991.9,31017.7,471.66,0
+SRTY.US,D,20130328,000000,31057.3,31190.9,30709.5,30991.9,414.771,0
+SRTY.US,D,20130401,000000,31044.6,32585.4,30883.5,32103,548.577,0
+SRTY.US,D,20130402,000000,31551,32828.3,31393.4,32639.5,507.362,0
+SRTY.US,D,20130403,000000,32386.4,34505.3,32359.6,34262.3,952.319,0
+SRTY.US,D,20130404,000000,34181.3,34477.8,33402.8,33443.3,749.142,0
+SRTY.US,D,20130405,000000,34932.6,35039.4,33430.3,33430.3,781.941,0
+SRTY.US,D,20130408,000000,33310.6,34021.2,32720.6,32720.6,382.843,0
+SRTY.US,D,20130409,000000,32612.2,33215.7,32412.2,33015.1,380.521,0
+SRTY.US,D,20130410,000000,32720.6,32787.8,31057.3,31177.1,576.442,0
+SRTY.US,D,20130411,000000,31311.6,31351.9,30573.4,31136.6,343.369,0
+SRTY.US,D,20130412,000000,31447.5,32197.1,31218.5,31513.2,404.902,0
+SRTY.US,D,20130415,000000,32009.2,35348.3,32009.2,35011.8,910.523,0
+SRTY.US,D,20130416,000000,34141,34584.4,33083.2,33202.1,487.915,0
+SRTY.US,D,20130417,000000,34048,35843.5,33898.9,34932.6,825.479,0
+SRTY.US,D,20130418,000000,34891.9,36031.3,34610.1,35508.4,613.014,0
+SRTY.US,D,20130419,000000,35011.8,35938.6,34208.3,34262.3,530.001,0
+SRTY.US,D,20130422,000000,34154.8,35871.3,33766.3,34048,491.107,0
+SRTY.US,D,20130423,000000,33189.1,33618.2,32345.9,32345.9,559.607,0
+SRTY.US,D,20130424,000000,32372.6,32734.3,31795.5,31795.5,505.91,0
+SRTY.US,D,20130425,000000,31606,31741.3,30722.4,31271.8,453.374,0
+SRTY.US,D,20130426,000000,31499.2,32116.8,31258.2,31660.3,450.762,0
+SRTY.US,D,20130429,000000,31271.8,31525.8,30829.2,31030.8,365.428,0
+SRTY.US,D,20130430,000000,30991.9,31420.8,30494.9,30494.9,464.985,0
+SRTY.US,D,20130501,000000,30787.8,32748.2,30695.6,32679.3,732.598,0
+SRTY.US,D,20130502,000000,32143.4,32305.5,30950.6,31163.4,533.194,0
+SRTY.US,D,20130503,000000,29863.7,30039.4,28363.1,29649.2,907.33,0
+SRTY.US,D,20130506,000000,29568.2,29649.2,28963.6,29073.6,490.817,0
+SRTY.US,D,20130507,000000,28951.4,29274.6,28363.1,28389,732.598,0
+SRTY.US,D,20130508,000000,28589.7,28776.6,28080.7,28080.7,734.339,0
+SRTY.US,D,20130509,000000,28227.2,28697.4,28066.8,28469.1,506.201,0
+SRTY.US,D,20130510,000000,28309,28414.8,27678.5,27703.4,608.079,0
+SRTY.US,D,20130513,000000,27838.6,28080.7,27502.7,27757.7,409.546,0
+SRTY.US,D,20130514,000000,27664.7,27664.7,26712.9,26739.6,517.811,0
+SRTY.US,D,20130515,000000,26898.8,26967.7,26190.2,26551.9,375.877,0
+SRTY.US,D,20130516,000000,26726.8,26954.1,26271.1,26778.5,459.18,0
+SRTY.US,D,20130517,000000,26403.8,26483.8,25840.3,25868.1,341.627,0
+SRTY.US,D,20130520,000000,26108.2,26108.2,25425.2,25706.8,616.206,0
+SRTY.US,D,20130521,000000,25775.1,25961.8,25464,25640.6,465.275,0
+SRTY.US,D,20130522,000000,25532.1,27342.6,24808.6,26832.7,1271.88,0
+SRTY.US,D,20130523,000000,27757.7,27880,26712.9,26752.7,1114.28,0
+SRTY.US,D,20130524,000000,27207.9,27678.5,26673.4,26726.8,407.224,0
+SRTY.US,D,20130528,000000,25640.6,26230.6,24929.1,25679.3,791.229,0
+SRTY.US,D,20130529,000000,26176.4,27060.9,25934.3,26389.9,672.225,0
+SRTY.US,D,20130530,000000,26176.4,26322.7,25679.3,25868.1,374.135,0
+SRTY.US,D,20130531,000000,26271.1,26699.1,25775.1,26686.2,640.878,0
+SRTY.US,D,20130603,000000,26458.1,27301.3,25880,25989.4,878.305,0
+SRTY.US,D,20130604,000000,26003.1,27370.1,25585.4,26765.4,751.464,0
+SRTY.US,D,20130605,000000,26872.2,28013.6,26765.4,27852.5,917.199,0
+SRTY.US,D,20130606,000000,27880,28376,26926.5,26926.5,1008.04,0
+SRTY.US,D,20130607,000000,26524.2,27021.2,26094.6,26296,670.774,0
+SRTY.US,D,20130610,000000,25948.1,26579.3,25815.5,25815.5,591.825,0
+SRTY.US,D,20130611,000000,26673.4,27301.3,26069.6,26660.4,1298.3,0
+SRTY.US,D,20130612,000000,26135.8,27530.2,26029.9,27395.9,1119.5,0
+SRTY.US,D,20130613,000000,27449.3,27757.7,25801.7,26003.1,854.504,0
+SRTY.US,D,20130614,000000,26108.2,26792.1,25868.1,26579.3,468.468,0
+SRTY.US,D,20130617,000000,25854.3,26524.2,25640.6,26082.5,348.303,0
+SRTY.US,D,20130618,000000,25880,25961.8,24915.4,25141.8,715.473,0
+SRTY.US,D,20130619,000000,25075.5,26108.2,25009.2,26055.8,1064.35,0
+SRTY.US,D,20130620,000000,27260.8,28401.9,27155.8,28080.7,1577.23,0
+SRTY.US,D,20130621,000000,28121.2,29004.8,27664.7,27838.6,1223.41,0
+SRTY.US,D,20130624,000000,28790.3,29704.2,28254.7,28938.6,958.414,0
+SRTY.US,D,20130625,000000,28107.2,28763.6,27919.6,28094.6,500.395,0
+SRTY.US,D,20130626,000000,27287.4,28054,27221.9,27717.2,668.162,0
+SRTY.US,D,20130627,000000,27182.2,27207.9,26284,26376.1,983.086,0
+SRTY.US,D,20130628,000000,26524.2,26872.2,26094.6,26699.1,813.288,0
+SRTY.US,D,20130701,000000,26296,26296,25155.8,25599.3,525.067,0
+SRTY.US,D,20130702,000000,25572.6,26094.6,25036.9,25545.8,557.285,0
+SRTY.US,D,20130703,000000,25868.1,25989.4,25183.1,25356.3,278.062,0
+SRTY.US,D,20130705,000000,24607.9,25411.4,24325.4,24339.1,570.637,0
+SRTY.US,D,20130708,000000,24056.7,24204.7,23830.2,24030.8,348.593,0
+SRTY.US,D,20130709,000000,23615.5,23884.2,23265.1,23415,356.43,0
+SRTY.US,D,20130710,000000,23401.1,23589,23159.1,23214.3,332.629,0
+SRTY.US,D,20130711,000000,22396.1,22743.3,22300.3,22368.4,378.489,0
+SRTY.US,D,20130712,000000,22382.2,22382.2,21964.4,22234.1,263.259,0
+SRTY.US,D,20130715,000000,22098.8,22112.7,21589.8,21683.6,261.517,0
+SRTY.US,D,20130716,000000,21602.7,22126.3,21602.7,21978.3,308.248,0
+SRTY.US,D,20130717,000000,21575.9,21845.5,21428.7,21724.3,367.46,0
+SRTY.US,D,20130718,000000,21563.2,21575.9,21012.8,21281.5,616.206,0
+SRTY.US,D,20130719,000000,21389.1,21536.4,21186.7,21200.4,620.56,0
+SRTY.US,D,20130722,000000,21106.6,21281.5,20893,21026.4,233.073,0
+SRTY.US,D,20130723,000000,20798.4,21200.4,20785.4,21093.6,247.295,0
+SRTY.US,D,20130724,000000,20825.8,21697.5,20758.6,21615.5,402,0
+SRTY.US,D,20130725,000000,21697.5,21764.7,20959.3,21012.8,506.781,0
+SRTY.US,D,20130726,000000,21389.1,21724.3,21227.4,21267.6,533.194,0
+SRTY.US,D,20130729,000000,21442.5,21937.8,21172.8,21697.5,454.245,0
+SRTY.US,D,20130730,000000,21483.8,21873.2,21402.8,21629.4,418.834,0
+SRTY.US,D,20130731,000000,21415,21563.2,20906,21510.7,468.468,0
+SRTY.US,D,20130801,000000,20893,20985.9,20504.6,20636.3,509.393,0
+SRTY.US,D,20130802,000000,20852.4,20932.6,20546,20571.7,378.489,0
+SRTY.US,D,20130805,000000,20650.1,20718.2,20316.8,20408.1,298.96,0
+SRTY.US,D,20130806,000000,20583.8,21159.1,20532.1,20985.9,354.108,0
+SRTY.US,D,20130807,000000,21172.8,21575.9,21067,21456.3,398.517,0
+SRTY.US,D,20130808,000000,21080.8,21510.7,20893,21213.4,350.335,0
+SRTY.US,D,20130809,000000,21308.9,21549.3,20932.6,21213.4,435.089,0
+SRTY.US,D,20130812,000000,21710.3,21710.3,20893,20918.7,431.315,0
+SRTY.US,D,20130813,000000,20852.4,21361.5,20838.7,20985.9,345.691,0
+SRTY.US,D,20130814,000000,20945.5,21240.9,20879.3,21240.9,206.369,0
+SRTY.US,D,20130815,000000,21978.3,22526.9,21900,22382.2,649.876,0
+SRTY.US,D,20130816,000000,22582.1,22756,22234.1,22649.3,455.987,0
+SRTY.US,D,20130819,000000,22689.7,23387.2,22540.8,23387.2,626.655,0
+SRTY.US,D,20130820,000000,23252.2,23318.4,22193.6,22327.2,814.739,0
+SRTY.US,D,20130821,000000,22621.6,23063.5,22085,22729.3,786.585,0
+SRTY.US,D,20130822,000000,22526.9,22540.8,21764.7,21806,457.728,0
+SRTY.US,D,20130823,000000,21615.5,22085,21575.9,21656.9,433.057,0
+SRTY.US,D,20130826,000000,21497.6,21873.2,21227.4,21575.9,488.785,0
+SRTY.US,D,20130827,000000,22409,23252.2,22139.2,23159.1,1073.64,0
+SRTY.US,D,20130828,000000,23226.3,23292.6,22703.5,22996.4,604.886,0
+SRTY.US,D,20130829,000000,23049.8,23077.2,22044.5,22247.8,665.84,0
+SRTY.US,D,20130830,000000,22274.5,23415,22274.5,23304.5,695.155,0
+SRTY.US,D,20130903,000000,22327.2,23506.4,21951.6,22877.4,1156.36,0
+SRTY.US,D,20130904,000000,22797.3,23063.5,22234.1,22286.6,660.035,0
+SRTY.US,D,20130905,000000,22207.4,22314.2,21886.9,22126.3,581.666,0
+SRTY.US,D,20130906,000000,21792.3,23024,21656.9,21951.6,1039.68,0
+SRTY.US,D,20130909,000000,21724.3,21750.7,20932.6,20972.3,893.688,0
+SRTY.US,D,20130910,000000,20558.9,20798.4,20330.5,20330.5,705.894,0
+SRTY.US,D,20130911,000000,20476.9,20583.8,20194.4,20303,663.808,0
+SRTY.US,D,20130912,000000,20382.2,20771.4,20316.8,20676.7,299.25,0
+SRTY.US,D,20130913,000000,20571.7,20825.8,20408.1,20408.1,255.422,0
+SRTY.US,D,20130916,000000,19658.7,20370.1,19658.7,20316.8,431.315,0
+SRTY.US,D,20130917,000000,20303,20303,19686.2,19699.2,439.442,0
+SRTY.US,D,20130918,000000,19712.9,20129,18826.7,19081.6,1032.42,0
+SRTY.US,D,20130919,000000,18974.8,19337.4,18907.7,19122.9,410.707,0
+SRTY.US,D,20130920,000000,19014.5,19390.9,19001.5,19337.4,514.618,0
+SRTY.US,D,20130923,000000,19337.4,19781,19228,19337.4,561.349,0
+SRTY.US,D,20130924,000000,19296.9,19658.7,18773.3,19190.1,324.212,0
+SRTY.US,D,20130925,000000,19150.6,19337.4,18733.7,19241.7,478.626,0
+SRTY.US,D,20130926,000000,19109.3,19324.6,18746.5,18962,398.807,0
+SRTY.US,D,20130927,000000,19324.6,19403.7,18962,19190.1,463.243,0
+SRTY.US,D,20130930,000000,19859.4,19926.6,19014.5,19014.5,820.254,0
+SRTY.US,D,20131001,000000,19255.6,19269.4,18439.1,18465.6,460.05,0
+SRTY.US,D,20131002,000000,18962,19027.4,18571.9,18706,445.828,0
+SRTY.US,D,20131003,000000,18853.4,19658.7,18760.4,19296.9,501.266,0
+SRTY.US,D,20131004,000000,19269.4,19377.1,18760.4,18920.5,347.432,0
+SRTY.US,D,20131007,000000,19457.2,19593.2,19095.4,19579.6,516.65,0
+SRTY.US,D,20131008,000000,19553.7,20583.8,19444.2,20518.3,828.091,0
+SRTY.US,D,20131009,000000,20370.1,21133.3,20344.3,20771.4,930.26,0
+SRTY.US,D,20131010,000000,19926.6,19980.8,19164.3,19241.7,857.116,0
+SRTY.US,D,20131011,000000,19403.7,19444.2,18398.6,18398.6,580.795,0
+SRTY.US,D,20131014,000000,18773.3,18814.7,18089.4,18158.3,394.743,0
+SRTY.US,D,20131015,000000,18290,18787,18144.6,18680.2,454.826,0
+SRTY.US,D,20131016,000000,18290,18398.6,17929.2,17969.8,551.77,0
+SRTY.US,D,20131017,000000,18223.8,18223.8,17501.1,17501.1,560.478,0
+SRTY.US,D,20131018,000000,17177.3,17325.3,16868,16948.9,646.683,0
+SRTY.US,D,20131021,000000,16829.4,17085.1,16723.3,17003.3,397.936,0
+SRTY.US,D,20131022,000000,16761.2,17058.3,16546.9,16842.2,648.715,0
+SRTY.US,D,20131023,000000,17124.8,17325.3,16976.6,17003.3,393.292,0
+SRTY.US,D,20131024,000000,16962.8,17058.3,16641.5,16681.9,472.821,0
+SRTY.US,D,20131025,000000,16641.5,16922.3,16546.9,16723.3,343.659,0
+SRTY.US,D,20131028,000000,16695.9,16976.6,16627.8,16736.2,287.35,0
+SRTY.US,D,20131029,000000,16600.9,16948.9,16481.4,16600.9,460.631,0
+SRTY.US,D,20131030,000000,16546.9,17392.6,16546.9,17259,997.599,0
+SRTY.US,D,20131031,000000,17284.9,17701.1,17110.9,17514.9,869.307,0
+SRTY.US,D,20131101,000000,17447.7,18171.3,17364.9,17781.1,843.474,0
+SRTY.US,D,20131104,000000,17540.8,17687.1,17085.1,17151.3,741.886,0
+SRTY.US,D,20131105,000000,17364.9,17674.2,17191,17311.7,387.197,0
+SRTY.US,D,20131106,000000,17017.1,17660.5,16976.6,17566.6,818.222,0
+SRTY.US,D,20131107,000000,17338.3,18506.2,17246.2,18465.6,805.741,0
+SRTY.US,D,20131108,000000,18370.9,18384.9,17338.3,17433.9,1083.22,0
+SRTY.US,D,20131111,000000,17594.3,17714.8,17271.1,17378.9,327.695,0
+SRTY.US,D,20131112,000000,17527.1,17687.1,17298.8,17298.8,315.504,0
+SRTY.US,D,20131113,000000,17728.6,17742.2,16815.4,16829.4,363.977,0
+SRTY.US,D,20131114,000000,16829.4,17177.3,16788.8,16856,402.58,0
+SRTY.US,D,20131115,000000,16801.8,16990.3,16614.8,16655.4,439.152,0
+SRTY.US,D,20131118,000000,16454.6,17165.2,16413.4,17003.3,549.448,0
+SRTY.US,D,20131119,000000,17017.1,17501.1,16736.2,17284.9,809.515,0
+SRTY.US,D,20131120,000000,17098,17580.3,16962.8,17364.9,984.537,0
+SRTY.US,D,20131121,000000,17098,17177.3,16399.4,16413.4,959.575,0
+SRTY.US,D,20131122,000000,16413.4,16507.2,16132.4,16199,400.839,0
+SRTY.US,D,20131125,000000,16065.3,16280.6,15983.4,16146.3,534.645,0
+SRTY.US,D,20131126,000000,16119.6,16146.3,15663.8,15756.9,371.233,0
+SRTY.US,D,20131127,000000,15743.2,15811.2,15436.5,15461.4,376.457,0
+SRTY.US,D,20131129,000000,15288.3,15475.3,15193.6,15461.4,248.166,0
+SRTY.US,D,20131202,000000,15408.9,16038.8,15355.6,15891.3,599.081,0
+SRTY.US,D,20131203,000000,16024.8,16372.8,15824.2,16157.3,649.585,0
+SRTY.US,D,20131204,000000,16359,16761.2,15891.3,16280.6,732.598,0
+SRTY.US,D,20131205,000000,16280.6,16427,16065.3,16212.7,500.105,0
+SRTY.US,D,20131206,000000,15756.9,15969.7,15595.1,15851,407.805,0
+SRTY.US,D,20131209,000000,15783.6,16092,15690.7,15877.4,279.223,0
+SRTY.US,D,20131210,000000,15983.4,16359,15811.2,16307.3,261.227,0
+SRTY.US,D,20131211,000000,16253.1,17204.9,16253.1,17098,519.552,0
+SRTY.US,D,20131212,000000,17058.3,17191,16801.8,17030.9,642.619,0
+SRTY.US,D,20131213,000000,16881.8,17165.2,16669.1,16815.4,467.016,0
+SRTY.US,D,20131216,000000,16627.8,16655.4,16199,16225.5,476.885,0
+SRTY.US,D,20131217,000000,16239.2,16600.9,16212.7,16280.6,358.172,0
+SRTY.US,D,20131218,000000,16225.5,16736.2,15622.7,15622.7,911.394,0
+SRTY.US,D,20131219,000000,15677.6,16024.8,15636.2,15943.9,617.658,0
+SRTY.US,D,20131220,000000,15930.1,15930.1,15031.7,15180.7,1361.57,0
+SRTY.US,D,20131223,000000,14872.3,14965.4,14629.5,14629.5,1145.33,0
+SRTY.US,D,20131224,000000,14575.1,14589,14390.1,14495.9,455.697,0
+SRTY.US,D,20131226,000000,14295.3,14495.9,14173.1,14441.8,613.304,0
+SRTY.US,D,20131227,000000,14348.8,14616.6,14295.3,14482.2,324.212,0
+SRTY.US,D,20131230,000000,14495.9,14589,14390.1,14508.1,276.03,0
+SRTY.US,D,20131231,000000,14403.8,14454.6,14267.7,14416.7,357.881,0
+SRTY.US,D,20140102,000000,14508.1,15031.7,14508.1,14831.2,553.221,0
+SRTY.US,D,20140103,000000,14683.7,14858.6,14548.5,14643.4,371.813,0
+SRTY.US,D,20140106,000000,14416.7,15005.1,14416.7,14992,633.331,0
+SRTY.US,D,20140107,000000,14804.3,14831.2,14441.8,14616.6,563.09,0
+SRTY.US,D,20140108,000000,14602.8,14844.8,14482.2,14575.1,460.05,0
+SRTY.US,D,20140109,000000,14403.8,14804.3,14348.8,14534.7,559.317,0
+SRTY.US,D,20140110,000000,14548.5,14723.4,14295.3,14322,591.535,0
+SRTY.US,D,20140113,000000,14403.8,15126.3,14308.2,14872.3,845.216,0
+SRTY.US,D,20140114,000000,14697.4,14791.5,14281.5,14334.8,1262.3,0
+SRTY.US,D,20140115,000000,14214.3,14241.9,13986.1,13999.9,905.008,0
+SRTY.US,D,20140116,000000,14080.7,14133.4,13945.4,13958.4,400.548,0
+SRTY.US,D,20140117,000000,13958.4,14186.8,13932.8,14107.5,449.311,0
+SRTY.US,D,20140121,000000,13839.7,14145.5,13772.4,13839.7,626.075,0
+SRTY.US,D,20140122,000000,13812.1,13880.2,13583.8,13638.1,577.603,0
+SRTY.US,D,20140123,000000,13812.1,14173.1,13812.1,13932.8,686.448,0
+SRTY.US,D,20140124,000000,14183.3,15045.4,14159.2,14921.4,2033.51,0
+SRTY.US,D,20140127,000000,14841.4,15881,14820.7,15622.7,3189.29,0
+SRTY.US,D,20140128,000000,15558.1,15608.9,15139.5,15139.5,1178.13,0
+SRTY.US,D,20140129,000000,15612.3,15900.8,15308,15763.9,1473.03,0
+SRTY.US,D,20140130,000000,15362.5,15490.6,14820.7,15126.3,1604.51,0
+SRTY.US,D,20140131,000000,15783.6,15807.8,15097.2,15348.6,1504.96,0
+SRTY.US,D,20140203,000000,15544.2,17064.4,15405.5,16819.1,2398.64,0
+SRTY.US,D,20140204,000000,16583.9,16962.8,16256.5,16475.2,1389.15,0
+SRTY.US,D,20140205,000000,16768.1,17464.1,16627.8,16856,3263.31,0
+SRTY.US,D,20140206,000000,16739,16739,16232.5,16440.8,1464.03,0
+SRTY.US,D,20140207,000000,16235.8,16451.1,15854.3,15874,2125.23,0
+SRTY.US,D,20140210,000000,15871.5,16215.9,15743.2,15743.2,1027.2,0
+SRTY.US,D,20140211,000000,15719.9,15830.9,15206.4,15324.6,2184.15,0
+SRTY.US,D,20140212,000000,15274.6,15348.6,14938,15133.4,1723.23,0
+SRTY.US,D,20140213,000000,15595.1,15612.3,14511.5,14531.3,2173.7,0
+SRTY.US,D,20140214,000000,14666.5,14858.6,14458,14489.1,1842.52,0
+SRTY.US,D,20140218,000000,14390.1,14472,13982.6,14047.2,1580.71,0
+SRTY.US,D,20140219,000000,14176.4,14508.1,13913,14454.6,2223.91,0
+SRTY.US,D,20140220,000000,14434.9,14521.9,13925.7,13992.9,1832.07,0
+SRTY.US,D,20140221,000000,13896.5,13979.1,13725.1,13902.5,2216.95,0
+SRTY.US,D,20140224,000000,13822.3,13850,13292.8,13523.5,6153.94,0
+SRTY.US,D,20140225,000000,13527.2,13678.6,13326.1,13520,2697.02,0
+SRTY.US,D,20140226,000000,13516.7,13587.3,13014.6,13277.2,4064.12,0
+SRTY.US,D,20140227,000000,13392.6,13467.6,13011.9,13011.9,2865.37,0
+SRTY.US,D,20140228,000000,13066.2,13450.4,12824.1,13202.1,3421.79,0
+SRTY.US,D,20140303,000000,13551.1,13859.4,13299.6,13423.7,2994.53,0
+SRTY.US,D,20140304,000000,12994.7,13038.5,12155,12383.1,4601.66,0
+SRTY.US,D,20140305,000000,12371,12497.8,12350.5,12396.1,3635.7,0
+SRTY.US,D,20140306,000000,12290.2,12514.8,12260.9,12419.3,2863.63,0
+SRTY.US,D,20140307,000000,12198.8,12634.7,12195.4,12433.1,4181.67,0
+SRTY.US,D,20140310,000000,12534.6,12803.6,12467.5,12561.4,1550.24,0
+SRTY.US,D,20140311,000000,12531.3,13113.6,12396.1,12950.8,2557.99,0
+SRTY.US,D,20140312,000000,13185.1,13309.9,12810.6,12810.6,4097.49,0
+SRTY.US,D,20140313,000000,12669,13477.1,12648.6,13277.2,6674.07,0
+SRTY.US,D,20140314,000000,13413.3,13413.3,12987.8,13097.3,6707.74,0
+SRTY.US,D,20140317,000000,12883.4,12974.1,12588.2,12919.7,2347.85,0
+SRTY.US,D,20140318,000000,12876.5,12909.5,12333.2,12357.3,3377.09,0
+SRTY.US,D,20140319,000000,12392.7,12862.9,12378,12577.7,2435.22,0
+SRTY.US,D,20140320,000000,12685.4,12859.6,12429.6,12544.3,2205.63,0
+SRTY.US,D,20140321,000000,12383.1,12739.7,12205.7,12739.7,3435.43,0
+SRTY.US,D,20140324,000000,12601.1,13484,12521,13178.2,2844.18,0
+SRTY.US,D,20140325,000000,12943.9,13416.6,12688.8,13158.5,5762.68,0
+SRTY.US,D,20140326,000000,12909.5,13945.4,12899.9,13945.4,6654.62,0
+SRTY.US,D,20140327,000000,13896.5,14264.2,13658.8,14020.5,6203.28,0
+SRTY.US,D,20140328,000000,13982.6,14155.9,13430.7,14043.9,3428.17,0
+SRTY.US,D,20140331,000000,13778.6,13913,13178.2,13273.7,4170.93,0
+SRTY.US,D,20140401,000000,13181.4,13198.9,12712.2,12753.5,2762.33,0
+SRTY.US,D,20140402,000000,12638.1,12810.6,12577.7,12601.1,3371.28,0
+SRTY.US,D,20140403,000000,12584.8,13137.7,12584.8,12970.6,1638.76,0
+SRTY.US,D,20140404,000000,12722.6,14024,12679.4,13889.6,4689.61,0
+SRTY.US,D,20140407,000000,14080.7,14743.2,13961.9,14499.5,6477.86,0
+SRTY.US,D,20140408,000000,14465.1,14713.9,13956,14162.7,3682.43,0
+SRTY.US,D,20140409,000000,14030.1,14211,13566.7,13573.5,2776.55,0
+SRTY.US,D,20140410,000000,13608,14918.1,13608,14707.9,3397.7,0
+SRTY.US,D,20140411,000000,15107.5,15547.6,14626,15345.2,3976.46,0
+SRTY.US,D,20140414,000000,14844.8,15639.8,14687.3,15206.4,1967.04,0
+SRTY.US,D,20140415,000000,15083.4,16042,14794.8,15024.8,4095.75,0
+SRTY.US,D,20140416,000000,14710.4,14992,14508.1,14552.1,2368.46,0
+SRTY.US,D,20140417,000000,14664,14777.6,14136.9,14331.3,1609.74,0
+SRTY.US,D,20140421,000000,14238.6,14545.1,14087.8,14114.5,1228.64,0
+SRTY.US,D,20140422,000000,14047.2,14100.5,13530.4,13645,1255.63,0
+SRTY.US,D,20140423,000000,13738.9,13961.9,13625.1,13922.4,1450.97,0
+SRTY.US,D,20140424,000000,13645,14366,13645,14036.8,2119.42,0
+SRTY.US,D,20140425,000000,14211,14911.9,14179.8,14763.9,1702.62,0
+SRTY.US,D,20140428,000000,14599.3,15670.8,14400.3,15011,3287.98,0
+SRTY.US,D,20140429,000000,14841.4,15048.9,14616.6,14900.1,1678.24,0
+SRTY.US,D,20140430,000000,15086.8,15408.9,14606.3,14623.5,1551.98,0
+SRTY.US,D,20140501,000000,14713.9,15167,14318.7,14653.7,2227.69,0
+SRTY.US,D,20140502,000000,14541.7,14726.8,14169.5,14606.3,2526.36,0
+SRTY.US,D,20140505,000000,14955.1,15160.1,14538.1,14650,1845.42,0
+SRTY.US,D,20140506,000000,14820.7,15382.2,14710.4,15328,2441.31,0
+SRTY.US,D,20140507,000000,15305.7,16038.8,15184.3,15324.6,3086.54,0
+SRTY.US,D,20140508,000000,15395.2,15924,14875.8,15773.3,2071.24,0
+SRTY.US,D,20140509,000000,15824.2,16109.3,15345.2,15366,2083.14,0
+SRTY.US,D,20140512,000000,15076.5,15123,14098,14311.6,1924.95,0
+SRTY.US,D,20140513,000000,14379.6,14743.2,14186.8,14717.3,1717.42,0
+SRTY.US,D,20140514,000000,14841.4,15503.6,14841.4,15412.3,2036.99,0
+SRTY.US,D,20140515,000000,15670.8,16345.1,15619,15753.6,3000.05,0
+SRTY.US,D,20140516,000000,15719.9,16102.3,15426.2,15444.3,2282.54,0
+SRTY.US,D,20140519,000000,15588.1,15690.7,14824,14941.2,1617.86,0
+SRTY.US,D,20140520,000000,15069.7,15881,15066.1,15639.8,2321.73,0
+SRTY.US,D,20140521,000000,15378.8,15837.7,15173.7,15378.8,1884.61,0
+SRTY.US,D,20140522,000000,15243.6,15391.9,14788,14921.4,1777.5,0
+SRTY.US,D,20140523,000000,14924,15007.6,14400.3,14406.4,1471,0
+SRTY.US,D,20140527,000000,14114.5,14148.7,13694.8,13769.1,2042.5,0
+SRTY.US,D,20140528,000000,13886,14169.5,13846.6,14010.2,1410.04,0
+SRTY.US,D,20140529,000000,13889.6,14110.8,13781.9,13862.9,1207.16,0
+SRTY.US,D,20140530,000000,13869.8,14238.6,13846.6,14043.9,1506.99,0
+SRTY.US,D,20140602,000000,13952.6,14592.5,13952.6,14271.2,934.323,0
+SRTY.US,D,20140603,000000,14499.5,14697.4,14238.6,14369.3,1092.8,0
+SRTY.US,D,20140604,000000,14568.4,14676.7,14152.4,14204,845.506,0
+SRTY.US,D,20140605,000000,14084.2,14322,13280.8,13316.7,2277.9,0
+SRTY.US,D,20140606,000000,13134.1,13188.6,12803.6,12893,2003.9,0
+SRTY.US,D,20140609,000000,12933.7,12987.8,12392.7,12584.8,2681.35,0
+SRTY.US,D,20140610,000000,12676.1,12880.2,12614,12662.1,1787.08,0
+SRTY.US,D,20140611,000000,12869.9,13062.8,12763.2,12843.9,2190.24,0
+SRTY.US,D,20140612,000000,12950.8,13226.4,12893,13073.2,1708.13,0
+SRTY.US,D,20140613,000000,12980.9,13303.1,12896.4,12987.8,1573.17,0
+SRTY.US,D,20140616,000000,13062.8,13161.6,12820.7,12824.1,1586.23,0
+SRTY.US,D,20140617,000000,12876.5,12937,12390,12534.6,2854.63,0
+SRTY.US,D,20140618,000000,12558,12688.8,12274.7,12290.2,1738.61,0
+SRTY.US,D,20140619,000000,12158.3,12490.9,12139.5,12254,940.129,0
+SRTY.US,D,20140620,000000,12229.8,12340.1,12118.7,12128.9,1057.1,0
+SRTY.US,D,20140623,000000,12053.2,12300.5,12053.2,12212.7,1438.49,0
+SRTY.US,D,20140624,000000,12296.9,12614,11928.5,12581.3,2834.02,0
+SRTY.US,D,20140625,000000,12859.6,12859.6,12264.3,12274.7,1289.88,0
+SRTY.US,D,20140626,000000,12236.7,12627.9,12236.7,12328,1536.01,0
+SRTY.US,D,20140627,000000,12504.6,12504.6,12032.5,12072.1,1659.37,0
+SRTY.US,D,20140630,000000,12111.9,12219.5,11914.6,11914.6,1321.81,0
+SRTY.US,D,20140701,000000,11809.5,11816.6,11290.1,11556.2,2593.69,0
+SRTY.US,D,20140702,000000,11565.8,11760.4,11452,11703.5,1494.22,0
+SRTY.US,D,20140703,000000,11565.8,11639.9,11465,11499.5,941.58,0
+SRTY.US,D,20140707,000000,11605.4,12087.9,11605.4,12069.7,2148.45,0
+SRTY.US,D,20140708,000000,12144.4,12695.9,12098.1,12508,3036.62,0
+SRTY.US,D,20140709,000000,12380.6,12604.5,12271.3,12457.3,2445.09,0
+SRTY.US,D,20140710,000000,13233.2,13266.9,12601.1,12843.9,5468.07,0
+SRTY.US,D,20140711,000000,12880.2,13097.3,12817.2,12896.4,3596.81,0
+SRTY.US,D,20140714,000000,12446.9,12806.8,12446.9,12712.2,3298.14,0
+SRTY.US,D,20140715,000000,12739.7,13306.5,12604.5,13083.4,4139.58,0
+SRTY.US,D,20140716,000000,12893,13329.7,12886.2,13188.6,3942.79,0
+SRTY.US,D,20140717,000000,13450.4,13886,13185.1,13785.4,7583.43,0
+SRTY.US,D,20140718,000000,13711.1,13794.9,13079.9,13151.5,6113.01,0
+SRTY.US,D,20140721,000000,13396.1,13566.7,13233.2,13309.9,4484.98,0
+SRTY.US,D,20140722,000000,13059.2,13154.8,12793.2,12974.1,4188.34,0
+SRTY.US,D,20140723,000000,12866.3,13042.1,12732.8,12919.7,2880.46,0
+SRTY.US,D,20140724,000000,12800,13097.3,12658.8,12994.7,4215.05,0
+SRTY.US,D,20140725,000000,13280.8,13480.4,13212.5,13365.9,3144.01,0
+SRTY.US,D,20140728,000000,13286.7,13819,13253.9,13537.2,3067.97,0
+SRTY.US,D,20140729,000000,13409.9,13540.7,13161.6,13436.5,5391.15,0
+SRTY.US,D,20140730,000000,13130.8,13443.4,13092,13273.7,6020.71,0
+SRTY.US,D,20140731,000000,13692.4,14217.9,13553.8,14217.9,6290.65,0
+SRTY.US,D,20140801,000000,14207.4,14687.3,13986.1,14383,5683.44,0
+SRTY.US,D,20140804,000000,14186.8,14676.7,13942.2,14006.8,4236.24,0
+SRTY.US,D,20140805,000000,14193.8,14400.3,13781.9,14114.5,3046.49,0
+SRTY.US,D,20140806,000000,14386.5,14386.5,13688.9,13961.9,4103.88,0
+SRTY.US,D,20140807,000000,13843,14318.7,13668.4,14162.7,3997.07,0
+SRTY.US,D,20140808,000000,14117,14228,13704.4,13748.4,3499.57,0
+SRTY.US,D,20140811,000000,13520,13614.9,13042.1,13350.4,2340.01,0
+SRTY.US,D,20140812,000000,13495.9,13812.1,13313.3,13638.1,1979.52,0
+SRTY.US,D,20140813,000000,13486.4,13573.5,13236.8,13322.9,2623.88,0
+SRTY.US,D,20140814,000000,13303.1,13372,13209.4,13266.9,1830.33,0
+SRTY.US,D,20140815,000000,12954.4,13714.8,12954.4,13340.2,2595.15,0
+SRTY.US,D,20140818,000000,12926.7,13073.2,12712.2,12736.3,1671.85,0
+SRTY.US,D,20140819,000000,12706.1,12729.5,12521,12611.2,1861.39,0
+SRTY.US,D,20140820,000000,12796.5,12943.9,12682.1,12753.5,1618.74,0
+SRTY.US,D,20140821,000000,12817.2,13134.1,12617.5,12679.4,1761.83,0
+SRTY.US,D,20140822,000000,12743.2,12873.3,12540.8,12665.7,1709.29,0
+SRTY.US,D,20140825,000000,12429.6,12634.7,12286.7,12504.6,1851.52,0
+SRTY.US,D,20140826,000000,12470.8,12477.1,12125.7,12158.3,2420.41,0
+SRTY.US,D,20140827,000000,12122.3,12314.3,12118.7,12247.1,1651.24,0
+SRTY.US,D,20140828,000000,12419.3,12554.6,12336.6,12436.7,3108.02,0
+SRTY.US,D,20140829,000000,12364.2,12511.6,12151.6,12202.4,2499.36,0
+SRTY.US,D,20140902,000000,12080.8,12229.8,11928.5,12025.7,2664.23,0
+SRTY.US,D,20140903,000000,11837.2,12296.9,11837.2,12240.1,2695.28,0
+SRTY.US,D,20140904,000000,12165.1,12470.8,11925,12396.1,2718.79,0
+SRTY.US,D,20140905,000000,12470.8,12655.4,12260.9,12274.7,1928.73,0
+SRTY.US,D,20140908,000000,12317.7,12436.7,12136,12198.8,2438.99,0
+SRTY.US,D,20140909,000000,12274.7,12695.9,12267.6,12641.5,2486.01,0
+SRTY.US,D,20140910,000000,12665.7,12789.7,12399.5,12413.3,2610.53,0
+SRTY.US,D,20140911,000000,12634.7,12644.9,12142,12182.4,2297.64,0
+SRTY.US,D,20140912,000000,12219.5,12688.8,12198.8,12564.9,3092.93,0
+SRTY.US,D,20140915,000000,12584.8,13104,12558,12977.5,1938.88,0
+SRTY.US,D,20140916,000000,13083.4,13212.5,12756,12862.9,2222.17,0
+SRTY.US,D,20140917,000000,12855.9,12940.3,12518.4,12753.5,2471.21,0
+SRTY.US,D,20140918,000000,12590.8,12699.3,12501.2,12544.3,1675.92,0
+SRTY.US,D,20140919,000000,12357.3,13113.6,12357.3,12998.1,3056.07,0
+SRTY.US,D,20140922,000000,13188.6,13655.3,13167.8,13544.2,3037.49,0
+SRTY.US,D,20140923,000000,13711.1,13968.9,13460.7,13936,2427.67,0
+SRTY.US,D,20140924,000000,13866.3,14077.3,13520,13556.4,1767.34,0
+SRTY.US,D,20140925,000000,13658.8,14372.8,13631,14214.3,2406.48,0
+SRTY.US,D,20140926,000000,14063.6,14211,13819,13873.3,1528.76,0
+SRTY.US,D,20140929,000000,14348.8,14369.3,13769.1,13889.6,1382.47,0
+SRTY.US,D,20140930,000000,13909.4,14525.3,13886,14525.3,2018.12,0
+SRTY.US,D,20141001,000000,14531.3,15267.6,14518.3,15133.4,2600.08,0
+SRTY.US,D,20141002,000000,15126.3,15488.4,14499.5,14690.6,2938.52,0
+SRTY.US,D,20141003,000000,14308.2,14571.8,14098,14352.1,2157.73,0
+SRTY.US,D,20141006,000000,14231.6,14797.6,14204,14713.9,1933.95,0
+SRTY.US,D,20141007,000000,14981.8,15481.3,14811.2,15464.9,2245.39,0
+SRTY.US,D,20141008,000000,15575.2,15947.4,14538.1,14578.7,3185.52,0
+SRTY.US,D,20141009,000000,14578.7,15743.2,14578.7,15739.8,2664.52,0
+SRTY.US,D,20141010,000000,15857.6,16385.9,15358.9,16323.6,3781.41,0
+SRTY.US,D,20141013,000000,16307.3,16720,15670.8,16484,2887.14,0
+SRTY.US,D,20141014,000000,16075.8,16246.3,15243.6,15966.2,3110.63,0
+SRTY.US,D,20141015,000000,16559.8,16845.6,15267.6,15464.9,5148.5,0
+SRTY.US,D,20141016,000000,16075.8,16135.9,14589,14909.5,3771.54,0
+SRTY.US,D,20141017,000000,14362.3,15222.9,14315,15024.8,2151.64,0
+SRTY.US,D,20141020,000000,15226.5,15240.2,14514.9,14525.3,1807.69,0
+SRTY.US,D,20141021,000000,14288.4,14400.3,13781.9,13819,2348.14,0
+SRTY.US,D,20141022,000000,13731.9,14413.3,13604.6,14403.8,2201.85,0
+SRTY.US,D,20141023,000000,13968.9,14050.7,13359,13631,2208.82,0
+SRTY.US,D,20141024,000000,13618.4,13778.6,13464.1,13570.1,1084.96,0
+SRTY.US,D,20141027,000000,13794.9,14114.5,13547.7,13583.8,1607.42,0
+SRTY.US,D,20141028,000000,13375.4,13443.4,12409.9,12422.8,3954.69,0
+SRTY.US,D,20141029,000000,12343.5,12796.5,12186,12494.3,2273.84,0
+SRTY.US,D,20141030,000000,12641.5,12746.7,12022.1,12165.1,2405.32,0
+SRTY.US,D,20141031,000000,11519.9,11857.7,11509.8,11639.9,2010.29,0
+SRTY.US,D,20141103,000000,11586.5,11830,11398.7,11696.6,1552.85,0
+SRTY.US,D,20141104,000000,11840.5,12011.9,11657.1,11861.1,1035.04,0
+SRTY.US,D,20141105,000000,11599.2,11938.8,11589.9,11800,891.947,0
+SRTY.US,D,20141106,000000,11833.8,11928.5,11643.2,11650.2,992.664,0
+SRTY.US,D,20141107,000000,11689.7,11884.5,11599.2,11599.2,1081.77,0
+SRTY.US,D,20141110,000000,11583.1,11657.1,11418.5,11421.9,2449.15,0
+SRTY.US,D,20141111,000000,11489.2,11533,11379,11402.1,1390.89,0
+SRTY.US,D,20141112,000000,11589.9,11595.9,11181.7,11240.1,2573.96,0
+SRTY.US,D,20141113,000000,11226.5,11589.9,11136.8,11509.8,2187.92,0
+SRTY.US,D,20141114,000000,11502.8,11664.1,11425.3,11586.5,1046.36,0
+SRTY.US,D,20141117,000000,11615.6,11868,11506.4,11864.7,1436.17,0
+SRTY.US,D,20141118,000000,11737.1,11737.1,11434.8,11660.5,1689.56,0
+SRTY.US,D,20141119,000000,11689.7,12260.9,11689.7,12029.2,2463.66,0
+SRTY.US,D,20141120,000000,12188.5,12198.8,11619.2,11633,1579.55,0
+SRTY.US,D,20141121,000000,11126.5,11700.2,11119.6,11572.7,1993.16,0
+SRTY.US,D,20141124,000000,11523.6,11533,11143.7,11171.3,2399.23,0
+SRTY.US,D,20141125,000000,11086.7,11280.6,10940.5,11154.1,1657.63,0
+SRTY.US,D,20141126,000000,11143.7,11200.5,11017,11033.5,1706.68,0
+SRTY.US,D,20141128,000000,11007.6,11546.9,11007.6,11502.8,666.71,0
+SRTY.US,D,20141201,000000,11790.5,12063.5,11592.5,12060.2,1608,0
+SRTY.US,D,20141202,000000,11998.2,12018.9,11496,11619.2,1735.42,0
+SRTY.US,D,20141203,000000,11615.6,11664.1,11178.2,11277.4,1562.14,0
+SRTY.US,D,20141204,000000,11331.5,11605.4,11300.5,11445.1,1530.79,0
+SRTY.US,D,20141205,000000,11314.4,11385.7,11099.7,11187.6,2757.69,0
+SRTY.US,D,20141208,000000,11307.3,11693.4,10991.2,11612.4,3804.63,0
+SRTY.US,D,20141209,000000,11968.1,12042.8,10980.9,11011.1,3963.98,0
+SRTY.US,D,20141210,000000,11113.5,11731.2,11040.3,11710.5,3372.15,0
+SRTY.US,D,20141211,000000,11546.9,11636.2,11096.3,11569.2,3182.62,0
+SRTY.US,D,20141212,000000,11974.8,12011.9,11605.4,11998.2,2021.32,0
+SRTY.US,D,20141215,000000,11803.4,12467.5,11660.5,12357.3,3456.91,0
+SRTY.US,D,20141216,000000,12426.3,12521,11767.2,12390,3631.06,0
+SRTY.US,D,20141217,000000,12215.9,12346.8,11226.5,11226.5,5147.05,0
+SRTY.US,D,20141218,000000,10798.3,11083.5,10720.8,10737.2,2962.61,0
+SRTY.US,D,20141219,000000,10727.7,10875,10515.8,10659.6,3626.12,0
+SRTY.US,D,20141222,000000,10591.7,10687.3,10458.9,10462.3,2809.64,0
+SRTY.US,D,20141223,000000,10259.2,10515.8,10259.2,10422.9,1998.97,0
+SRTY.US,D,20141224,000000,10359,10442.6,10244.4,10311,700.96,0
+SRTY.US,D,20141226,000000,10225.5,10241.1,10040.4,10107.7,1953.4,0
+SRTY.US,D,20141229,000000,10090.3,10104.2,9909.53,9988.74,2476.14,0
+SRTY.US,D,20141230,000000,10055.9,10168.8,9954.32,10151.5,1171.75,0
+SRTY.US,D,20141231,000000,10055.9,10365.9,9899.18,10359,2804.71,0
+SRTY.US,D,20150102,000000,10215.9,10788,10107.7,10503,2720.54,0
+SRTY.US,D,20150105,000000,10711.4,11083.5,10588.2,10940.5,3125.73,0
+SRTY.US,D,20150106,000000,10844.8,11770.6,10844.8,11492.4,3459.23,0
+SRTY.US,D,20150107,000000,11293.7,11455.5,11080,11086.7,2310.99,0
+SRTY.US,D,20150108,000000,10798.3,10881.9,10489.9,10512.4,3351.84,0
+SRTY.US,D,20150109,000000,10492.6,10885.3,10489.9,10804.4,2230.01,0
+SRTY.US,D,20150112,000000,10774.3,11184.2,10717.4,10923.3,2106.36,0
+SRTY.US,D,20150113,000000,10659.6,11300.5,10321.3,10895.5,4620.82,0
+SRTY.US,D,20150114,000000,11273.7,11372.9,10950.8,11027.3,3098.15,0
+SRTY.US,D,20150115,000000,10933.5,11679.4,10868.1,11605.4,1991.42,0
+SRTY.US,D,20150116,000000,11714,11747.5,10950.8,10997.3,3580.55,0
+SRTY.US,D,20150120,000000,10980.9,11432.2,10912.8,11147.1,1866.9,0
+SRTY.US,D,20150121,000000,11287.5,11402.1,10974.1,11247.2,2230.59,0
+SRTY.US,D,20150122,000000,11040.3,11465,10557.1,10557.1,5089.87,0
+SRTY.US,D,20150123,000000,10553.7,10737.2,10422.9,10591.7,3772.41,0
+SRTY.US,D,20150126,000000,10641.5,10861.3,10290.2,10290.2,3860.07,0
+SRTY.US,D,20150127,000000,10656.3,10690.6,10279.8,10442.6,2035.25,0
+SRTY.US,D,20150128,000000,10286.8,11040.3,10231.5,10954.1,3083.06,0
+SRTY.US,D,20150129,000000,10824,11110.2,10499.5,10499.5,3406.4,0
+SRTY.US,D,20150130,000000,10717.4,11207.4,10595,11181.7,5465.75,0
+SRTY.US,D,20150202,000000,11056.6,11565.8,10864.6,10902.5,2489.2,0
+SRTY.US,D,20150203,000000,10720.8,10747.5,10259.2,10297,6092.4,0
+SRTY.US,D,20150204,000000,10439.1,10489.9,10205.8,10439.1,4071.95,0
+SRTY.US,D,20150205,000000,10362.6,10362.6,9926.6,10005,7169.53,0
+SRTY.US,D,20150206,000000,9974.93,10151.5,9791.32,10034.3,6263.36,0
+SRTY.US,D,20150209,000000,10141.9,10307.4,9940.51,10279.8,3040.68,0
+SRTY.US,D,20150210,000000,10090.3,10469.3,10024.8,10086.9,1956.59,0
+SRTY.US,D,20150211,000000,10165.3,10321.3,10031.8,10124.8,2036.7,0
+SRTY.US,D,20150212,000000,9926.6,10021.4,9748.42,9769.12,3066.81,0
+SRTY.US,D,20150213,000000,9741.46,9812.14,9561.57,9592.45,3180.59,0
+SRTY.US,D,20150217,000000,9571.86,9651.93,9476.31,9507.19,1070.45,0
+SRTY.US,D,20150218,000000,9599.53,9685.55,9472.73,9486.6,1262.89,0
+SRTY.US,D,20150219,000000,9534.85,9582.24,9400.44,9460.73,2501.39,0
+SRTY.US,D,20150220,000000,9493.49,9734.59,9362.48,9397.03,1498.57,0
+SRTY.US,D,20150223,000000,9463.27,9642.49,9362.48,9362.48,2010,0
+SRTY.US,D,20150224,000000,9362.48,9431.47,9235.91,9336.71,2341.17,0
+SRTY.US,D,20150225,000000,9340.13,9421.12,9242.78,9292.75,2530.42,0
+SRTY.US,D,20150226,000000,9312.51,9393.52,9183.34,9207.49,1981.55,0
+SRTY.US,D,20150227,000000,9242.78,9343.64,9173.07,9343.64,2488.91,0
+SRTY.US,D,20150302,000000,9336.71,9349.55,9072.26,9124.79,1848.04,0
+SRTY.US,D,20150303,000000,9229.91,9403.86,9207.49,9292.75,1527.31,0
+SRTY.US,D,20150304,000000,9414.21,9548.64,9333.21,9372.93,1381.02,0
+SRTY.US,D,20150305,000000,9347.07,9483.02,9256.53,9296.16,931.711,0
+SRTY.US,D,20150306,000000,9386.59,9711.29,9310.03,9661.36,2372.23,0
+SRTY.US,D,20150309,000000,9592.45,9657.98,9472.73,9538.25,1185.1,0
+SRTY.US,D,20150310,000000,9782.73,9957.57,9762.16,9842.22,1759.51,0
+SRTY.US,D,20150311,000000,9836.26,9944.06,9645.88,9661.36,1385.95,0
+SRTY.US,D,20150312,000000,9472.73,9496.9,9162.74,9193.69,2416.64,0
+SRTY.US,D,20150313,000000,9229.91,9578.75,9159.28,9285.82,2083.43,0
+SRTY.US,D,20150316,000000,9114.43,9216.93,9062.75,9117.86,1779.83,0
+SRTY.US,D,20150317,000000,9197.14,9232.45,9015.43,9052.44,1242.86,0
+SRTY.US,D,20150318,000000,9100.72,9216.93,8719.14,8831.08,4116.36,0
+SRTY.US,D,20150319,000000,8887.95,8897.38,8759.64,8773.4,1538.04,0
+SRTY.US,D,20150320,000000,8670.84,8686.39,8504.28,8541.83,4585.41,0
+SRTY.US,D,20150323,000000,8541.83,8579.56,8475.03,8562.5,3822.34,0
+SRTY.US,D,20150324,000000,8565.83,8606.26,8480.85,8576.12,1175.81,0
+SRTY.US,D,20150325,000000,8562.5,9197.14,8548.81,9162.74,2846.5,0
+SRTY.US,D,20150326,000000,9269.46,9383.18,9080.92,9207.49,2426.51,0
+SRTY.US,D,20150327,000000,9197.14,9306.51,9005.95,9035.22,2745.21,0
+SRTY.US,D,20150330,000000,8890.53,8890.53,8620.03,8657.06,2123.19,0
+SRTY.US,D,20150331,000000,8776.85,8844.04,8682.92,8746.66,1637.02,0
+SRTY.US,D,20150401,000000,8787.19,9042.12,8736.35,8736.35,2121.45,0
+SRTY.US,D,20150402,000000,8743.23,8753.56,8559.05,8679.49,3071.16,0
+SRTY.US,D,20150406,000000,8831.08,8844.04,8514.66,8576.12,1720.61,0
+SRTY.US,D,20150407,000000,8616.61,8739.8,8514.66,8739.8,2870.31,0
+SRTY.US,D,20150408,000000,8719.14,8746.66,8468.14,8511.18,3430.49,0
+SRTY.US,D,20150409,000000,8514.66,8844.04,8457.97,8596.82,3047.94,0
+SRTY.US,D,20150410,000000,8514.66,8545.31,8444.53,8478.31,2780.04,0
+SRTY.US,D,20150413,000000,8464.69,8478.31,8324.15,8457.97,3985.46,0
+SRTY.US,D,20150414,000000,8454.57,8643.34,8377.86,8461.24,1798.11,0
+SRTY.US,D,20150415,000000,8367.87,8411.67,8173.24,8270.38,6297.32,0
+SRTY.US,D,20150416,000000,8297.26,8354.22,8247.14,8304.12,1102.09,0
+SRTY.US,D,20150417,000000,8562.5,8814.73,8480.85,8701.86,3603.48,0
+SRTY.US,D,20150420,000000,8562.5,8609.75,8381.3,8444.53,2166.44,0
+SRTY.US,D,20150421,000000,8367.87,8484.31,8320.62,8471.56,1562.14,0
+SRTY.US,D,20150422,000000,8471.56,8670.84,8397.83,8428.52,2011.74,0
+SRTY.US,D,20150423,000000,8464.69,8514.66,8263.85,8314.15,2330.44,0
+SRTY.US,D,20150424,000000,8300.7,8425.07,8280.55,8394.38,2023.35,0
+SRTY.US,D,20150427,000000,8330.86,8753.56,8190.09,8682.92,3198.87,0
+SRTY.US,D,20150428,000000,8650.24,8924.15,8484.31,8531.71,2665.1,0
+SRTY.US,D,20150429,000000,8679.49,8838,8579.56,8790.61,2459.31,0
+SRTY.US,D,20150430,000000,8961.19,9463.27,8884.5,9365.99,3999.1,0
+SRTY.US,D,20150501,000000,9299.68,9421.12,9135.13,9179.98,2692.38,0
+SRTY.US,D,20150504,000000,9128.22,9197.14,8864.66,9075.68,2163.54,0
+SRTY.US,D,20150505,000000,9097.17,9545.15,9029.15,9417.72,2377.75,0
+SRTY.US,D,20150506,000000,9355.56,9561.57,9282.41,9333.21,2723.73,0
+SRTY.US,D,20150507,000000,9333.21,9470.17,9107.54,9210.94,2145.25,0
+SRTY.US,D,20150508,000000,8955.1,9062.75,8874.17,9012.78,1637.31,0
+SRTY.US,D,20150511,000000,9022.32,9042.12,8787.19,8995.6,1470.42,0
+SRTY.US,D,20150512,000000,9055.91,9390.09,8951.65,9031.81,1539.79,0
+SRTY.US,D,20150513,000000,8981.83,9148.93,8890.53,9035.22,875.112,0
+SRTY.US,D,20150514,000000,8900.84,9035.22,8736.35,8753.56,1280.01,0
+SRTY.US,D,20150515,000000,8800.97,8927.57,8769.95,8769.95,1147.36,0
+SRTY.US,D,20150518,000000,8844.04,8881.05,8457.97,8487.76,1493.64,0
+SRTY.US,D,20150519,000000,8521.35,8629.53,8484.31,8521.35,1356.35,0
+SRTY.US,D,20150520,000000,8461.24,8622.68,8401.61,8468.14,823.447,0
+SRTY.US,D,20150521,000000,8500.83,8596.82,8394.38,8504.28,1077.41,0
+SRTY.US,D,20150522,000000,8517.85,8686.39,8447.99,8603.69,997.599,0
+SRTY.US,D,20150526,000000,8701.86,8995.6,8701.86,8847.41,1711.62,0
+SRTY.US,D,20150527,000000,8825.04,8941.38,8497.41,8514.66,1928.14,0
+SRTY.US,D,20150528,000000,8586.51,8715.65,8535.18,8541.83,1601.9,0
+SRTY.US,D,20150529,000000,8562.5,8818.21,8531.71,8698.43,3156.2,0
+SRTY.US,D,20150601,000000,8528.29,8871.6,8487.76,8626.05,1759.51,0
+SRTY.US,D,20150602,000000,8729.41,8776.85,8408.36,8565.83,2090.4,0
+SRTY.US,D,20150603,000000,8521.35,8576.12,8273.81,8304.12,2675.26,0
+SRTY.US,D,20150604,000000,8447.99,8639.86,8337.55,8548.81,2079.95,0
+SRTY.US,D,20150605,000000,8650.24,8794.03,8347.53,8371.32,2122.9,0
+SRTY.US,D,20150608,000000,8381.3,8531.71,8330.86,8480.85,1167.1,0
+SRTY.US,D,20150609,000000,8497.41,8750.12,8478.31,8576.12,1758.06,0
+SRTY.US,D,20150610,000000,8461.24,8464.69,8146.36,8243.74,3308.01,0
+SRTY.US,D,20150611,000000,8196.81,8253.82,8133.21,8176.66,1112.53,0
+SRTY.US,D,20150612,000000,8240.39,8337.55,8206.98,8250.42,1199.03,0
+SRTY.US,D,20150615,000000,8415.09,8636.48,8273.81,8327.55,2809.35,0
+SRTY.US,D,20150616,000000,8371.32,8371.32,8106.24,8160.16,2937.64,0
+SRTY.US,D,20150617,000000,8092.94,8230.44,8045.73,8186.68,3149.53,0
+SRTY.US,D,20150618,000000,8076.04,8082.63,7801.16,7864.82,5861.36,0
+SRTY.US,D,20150619,000000,7864.82,7911.72,7818.06,7878.3,2657.55,0
+SRTY.US,D,20150622,000000,7757.53,7797.86,7687.24,7707.39,2720.24,0
+SRTY.US,D,20150623,000000,7713.95,7764.27,7643.5,7656.97,2066.6,0
+SRTY.US,D,20150624,000000,7703.98,7878.3,7643.5,7848.15,1986.2,0
+SRTY.US,D,20150625,000000,7760.99,7965.43,7757.53,7861.62,1254.18,0
+SRTY.US,D,20150626,000000,7818.06,8045.73,7770.98,7915.16,4665.81,0
+SRTY.US,D,20150629,000000,8096.17,8545.31,8005.8,8511.18,4857.67,0
+SRTY.US,D,20150630,000000,8337.55,8511.18,8307.44,8387.84,2599.79,0
+SRTY.US,D,20150701,000000,8206.98,8457.97,8139.82,8327.55,2446.54,0
+SRTY.US,D,20150702,000000,8297.26,8589.91,8283.98,8500.83,2122.9,0
+SRTY.US,D,20150706,000000,8698.43,8705.34,8364.45,8514.66,3390.44,0
+SRTY.US,D,20150707,000000,8484.31,8967.99,8468.14,8487.76,2748.98,0
+SRTY.US,D,20150708,000000,8715.65,9018.83,8606.26,8874.17,2546.09,0
+SRTY.US,D,20150709,000000,8565.83,8807.83,8538.39,8766.47,2304.31,0
+SRTY.US,D,20150710,000000,8464.69,8569.29,8367.87,8401.61,2304.6,0
+SRTY.US,D,20150713,000000,8267.27,8280.55,8102.97,8133.21,2306.34,0
+SRTY.US,D,20150714,000000,8136.53,8149.74,7938.58,7985.29,1456.19,0
+SRTY.US,D,20150715,000000,7962.04,8163.21,7942.04,8106.24,1899.7,0
+SRTY.US,D,20150716,000000,7995.79,8029.13,7888.33,7958.85,1471,0
+SRTY.US,D,20150717,000000,7958.85,8143.24,7958.85,8076.04,1477.67,0
+SRTY.US,D,20150720,000000,8052.66,8257.09,8052.66,8196.81,1534.56,0
+SRTY.US,D,20150721,000000,8200.04,8381.3,8059.39,8320.62,1843.97,0
+SRTY.US,D,20150722,000000,8405.1,8435.02,8196.81,8230.44,1413.82,0
+SRTY.US,D,20150723,000000,8210.28,8531.71,8139.82,8493.96,3562.85,0
+SRTY.US,D,20150724,000000,8493.96,8914.63,8487.76,8890.53,3656.02,0
+SRTY.US,D,20150727,000000,9018.83,9186.89,8961.19,9121.33,2980.89,0
+SRTY.US,D,20150728,000000,9029.15,9386.59,8841.38,8893.97,7567.47,0
+SRTY.US,D,20150729,000000,8927.57,9022.32,8729.41,8821.68,3134.15,0
+SRTY.US,D,20150730,000000,8887.95,9002.52,8705.34,8722.55,3403.21,0
+SRTY.US,D,20150731,000000,8695.82,8739.8,8444.53,8586.51,4282.68,0
+SRTY.US,D,20150803,000000,8586.51,8900.84,8562.5,8722.55,2262.52,0
+SRTY.US,D,20150804,000000,8705.34,8874.17,8589.91,8790.61,3229.64,0
+SRTY.US,D,20150805,000000,8653.66,8800.97,8461.24,8726.05,2014.35,0
+SRTY.US,D,20150806,000000,8682.92,9246.28,8660.55,9066.23,2109.55,0
+SRTY.US,D,20150807,000000,9207.49,9431.47,9128.22,9249.71,2824.45,0
+SRTY.US,D,20150810,000000,9131.68,9145.47,8877.63,8934.44,2318.53,0
+SRTY.US,D,20150811,000000,9107.54,9278.98,8967.99,9155.83,2860.44,0
+SRTY.US,D,20150812,000000,9312.51,9661.36,9135.13,9193.69,4228.98,0
+SRTY.US,D,20150813,000000,9183.34,9343.64,9072.26,9292.75,2401.55,0
+SRTY.US,D,20150814,000000,9326.36,9428.07,9090.35,9104.07,2141.48,0
+SRTY.US,D,20150817,000000,9200.59,9289.33,8827.62,8841.38,3224.99,0
+SRTY.US,D,20150818,000000,8874.17,9068.86,8874.17,9038.67,1837.88,0
+SRTY.US,D,20150819,000000,9216.93,9463.27,9080.92,9316.03,3943.66,0
+SRTY.US,D,20150820,000000,9582.24,10031.8,9510.67,10031.8,3332.68,0
+SRTY.US,D,20150821,000000,10341.9,10543.4,9957.57,10399.5,7828.99,0
+SRTY.US,D,20150824,000000,11777.7,12148.1,10595,11536.5,4356.69,0
+SRTY.US,D,20150825,000000,10469.3,11891.3,10469.3,11847.5,4559.58,0
+SRTY.US,D,20150826,000000,11161,11928.5,10892.1,10970.7,4161.35,0
+SRTY.US,D,20150827,000000,10697.7,10967.3,10174.8,10338.4,8340.41,0
+SRTY.US,D,20150828,000000,10402.9,10435.7,10037,10076.5,6099.66,0
+SRTY.US,D,20150831,000000,10209.3,10276.3,9961.22,10172.1,4559.29,0
+SRTY.US,D,20150901,000000,10757.8,11110.2,10458.9,11014.6,8489.6,0
+SRTY.US,D,20150902,000000,10625.2,10987.9,10448.7,10448.7,3774.73,0
+SRTY.US,D,20150903,000000,10392.7,10546.8,10118.1,10499.5,3644.41,0
+SRTY.US,D,20150904,000000,10824,10895.5,10515.8,10730.2,2976.54,0
+SRTY.US,D,20150908,000000,10247.1,10382.3,9971.48,10031.8,2411.42,0
+SRTY.US,D,20150909,000000,9791.32,10372.8,9758.68,10345.2,4001.42,0
+SRTY.US,D,20150910,000000,10448.7,10448.7,10031.8,10202.4,4476.86,0
+SRTY.US,D,20150911,000000,10348.7,10465.9,10059.4,10062.8,2501.97,0
+SRTY.US,D,20150914,000000,9978.39,10250.6,9968.13,10195.4,5706.37,0
+SRTY.US,D,20150915,000000,10151.5,10172.1,9791.32,9847.4,1929.02,0
+SRTY.US,D,20150916,000000,9854.34,9885.37,9582.24,9602.83,2185.02,0
+SRTY.US,D,20150917,000000,9599.53,9657.98,9117.86,9500.29,3034.3,0
+SRTY.US,D,20150918,000000,9892.27,9964.67,9616.62,9892.27,3774.15,0
+SRTY.US,D,20150921,000000,9668.26,10045.6,9486.6,9936.96,2335.95,0
+SRTY.US,D,20150922,000000,10225.5,10567.5,10141.9,10378.9,2967.54,0
+SRTY.US,D,20150923,000000,10324.6,10574.4,10209.3,10469.3,2410.25,0
+SRTY.US,D,20150924,000000,10663.1,10902.5,10483.1,10536.4,4242.33,0
+SRTY.US,D,20150925,000000,10266.1,11069.6,10250.6,10970.7,3208.74,0
+SRTY.US,D,20150928,000000,11069.6,11981.9,11031,11864.7,5191.46,0
+SRTY.US,D,20150929,000000,11861.1,12290.2,11595.9,12105,3942.21,0
+SRTY.US,D,20150930,000000,11780.3,11985.1,11478.8,11533,5984.14,0
+SRTY.US,D,20151001,000000,11478.8,12105,11411.6,11605.4,3283.63,0
+SRTY.US,D,20151002,000000,11945.6,12202.4,11096.3,11117,5275.92,0
+SRTY.US,D,20151005,000000,10768.2,10811.2,10244.4,10300.5,4975.8,0
+SRTY.US,D,20151006,000000,10321.3,10697.7,10188.5,10506.2,4695.13,0
+SRTY.US,D,20151007,000000,10324.6,10462.3,9940.51,9954.32,4293.71,0
+SRTY.US,D,20151008,000000,9981.84,10076.5,9620.21,9671.73,3768.06,0
+SRTY.US,D,20151009,000000,9620.21,9704.42,9520.97,9630.4,2865.66,0
+SRTY.US,D,20151012,000000,9568.38,9785.46,9561.57,9654.48,1781.57,0
+SRTY.US,D,20151013,000000,9779.41,10066.2,9479.61,10052.5,5885.45,0
+SRTY.US,D,20151014,000000,10045.6,10392.7,9857.76,10338.4,4899.17,0
+SRTY.US,D,20151015,000000,10255.7,10406.5,9623.51,9623.51,4187.76,0
+SRTY.US,D,20151016,000000,9578.75,9892.27,9568.38,9642.49,2991.92,0
+SRTY.US,D,20151019,000000,9779.41,9839.69,9457.25,9599.53,3079,0
+SRTY.US,D,20151020,000000,9620.21,9741.46,9431.47,9626.91,2366.14,0
+SRTY.US,D,20151021,000000,9517.58,10083.4,9507.19,10059.4,5014.69,0
+SRTY.US,D,20151022,000000,9871.66,10059.4,9620.21,9801.88,4706.74,0
+SRTY.US,D,20151023,000000,9557.98,9794.94,9466.69,9520.97,3803.76,0
+SRTY.US,D,20151026,000000,9534.85,9734.59,9503.79,9694.94,2425.93,0
+SRTY.US,D,20151027,000000,9819.07,10198.8,9751.91,10015.5,3896.06,0
+SRTY.US,D,20151028,000000,9926.6,9988.74,9142.02,9155.83,4507.33,0
+SRTY.US,D,20151029,000000,9210.94,9507.19,9148.93,9437.48,2970.73,0
+SRTY.US,D,20151030,000000,9503.79,9626.91,9397.03,9557.98,3032.85,0
+SRTY.US,D,20151102,000000,9548.64,9548.64,8893.97,8978.41,2658.42,0
+SRTY.US,D,20151103,000000,8999.08,9045.54,8682.92,8827.62,2400.1,0
+SRTY.US,D,20151104,000000,8783.68,8971.44,8689.86,8838,1848.04,0
+SRTY.US,D,20151105,000000,8850.9,9107.54,8780.29,8834.52,1666.63,0
+SRTY.US,D,20151106,000000,8904.28,9055.91,8606.26,8629.53,1413.82,0
+SRTY.US,D,20151109,000000,8660.55,9052.44,8657.06,8941.38,2083.72,0
+SRTY.US,D,20151110,000000,9059.33,9128.22,8861.27,8864.66,1990.84,0
+SRTY.US,D,20151111,000000,8821.68,9093.82,8821.68,9090.35,1695.36,0
+SRTY.US,D,20151112,000000,9282.41,9645.88,9239.36,9609.73,2775.1,0
+SRTY.US,D,20151113,000000,9728.5,9916.24,9496.9,9825.92,4782.49,0
+SRTY.US,D,20151116,000000,9847.4,9992.19,9568.38,9571.86,2376.3,0
+SRTY.US,D,20151117,000000,9534.85,9701.13,9289.33,9682.08,3984.3,0
+SRTY.US,D,20151118,000000,9582.24,9685.55,9159.28,9183.34,3236.6,0
+SRTY.US,D,20151119,000000,9207.49,9369.42,9159.28,9303.08,2482.24,0
+SRTY.US,D,20151120,000000,9200.59,9216.93,8985.29,9110.98,3494.64,0
+SRTY.US,D,20151123,000000,9138.59,9138.59,8864.66,8992.14,2687.16,0
+SRTY.US,D,20151124,000000,9093.82,9162.74,8743.23,8790.61,3963.4,0
+SRTY.US,D,20151125,000000,8776.85,8807.83,8545.31,8562.5,4960.42,0
+SRTY.US,D,20151127,000000,8559.05,8633,8418.49,8478.31,1882.58,0
+SRTY.US,D,20151130,000000,8394.38,8593.36,8381.3,8579.56,7101.03,0
+SRTY.US,D,20151201,000000,8478.31,8626.05,8411.67,8421.59,2446.25,0
+SRTY.US,D,20151202,000000,8447.99,8712.23,8384.42,8682.92,5351.97,0
+SRTY.US,D,20151203,000000,8613.16,9220.39,8500.83,9117.86,5177.53,0
+SRTY.US,D,20151204,000000,9131.68,9179.98,8811.27,8834.52,4295.45,0
+SRTY.US,D,20151207,000000,8877.63,9343.64,8877.63,9253.12,2704.28,0
+SRTY.US,D,20151208,000000,9479.61,9606.22,9239.36,9372.93,2886.27,0
+SRTY.US,D,20151209,000000,9470.17,9812.14,9197.14,9707.8,2715.02,0
+SRTY.US,D,20151210,000000,9744.84,9805.2,9451.3,9606.22,1880.83,0
+SRTY.US,D,20151211,000000,9899.18,10334.9,9885.37,10244.4,4200.82,0
+SRTY.US,D,20151214,000000,10231.5,10687.3,10114.4,10446,9600.69,0
+SRTY.US,D,20151215,000000,10293.5,10311,9947.41,10018.8,5424.53,0
+SRTY.US,D,20151216,000000,9801.88,9981.84,9500.29,9557.98,5419.89,0
+SRTY.US,D,20151217,000000,9434.08,9916.24,9431.47,9861.28,4108.23,0
+SRTY.US,D,20151218,000000,10012,10307.4,9944.06,10307.4,4769.14,0
+SRTY.US,D,20151221,000000,10138.7,10303.9,9998.21,10076.5,2636.36,0
+SRTY.US,D,20151222,000000,10008.5,10219.7,9762.16,9801.88,5446.59,0
+SRTY.US,D,20151223,000000,9654.48,9704.42,9393.52,9431.47,2801.23,0
+SRTY.US,D,20151224,000000,9386.59,9457.25,9223.83,9379.75,954.931,0
+SRTY.US,D,20151228,000000,9520.97,9751.91,9489.91,9524.47,2420.99,0
+SRTY.US,D,20151229,000000,9386.59,9472.73,9179.98,9204.04,1741.8,0
+SRTY.US,D,20151230,000000,9223.83,9472.73,9166.19,9472.73,1514.24,0
+SRTY.US,D,20151231,000000,9599.53,9829.33,9489.91,9829.33,3213.67,0
+SRTY.US,D,20160104,000000,10328.1,10740.6,10286.8,10503,4628.08,0
+SRTY.US,D,20160105,000000,10396.1,10631.3,10348.7,10439.1,4234.49,0
+SRTY.US,D,20160106,000000,10885.3,11069.6,10621.7,10895.5,4766.82,0
+SRTY.US,D,20160107,000000,11485.7,11833.8,11233.4,11777.7,6578.87,0
+SRTY.US,D,20160108,000000,11693.4,12453.9,11513.1,12416,5237.9,0
+SRTY.US,D,20160111,000000,12257.4,12943.9,12060.2,12544.3,6823.26,0
+SRTY.US,D,20160112,000000,12264.3,13083.4,11981.9,12429.6,3272.31,0
+SRTY.US,D,20160113,000000,12364.2,13866.3,12186,13648.4,3831.33,0
+SRTY.US,D,20160114,000000,13430.7,14127.3,12706.1,13088.7,4095.46,0
+SRTY.US,D,20160115,000000,14080.7,14694.1,13634.7,13707.9,4020,0
+SRTY.US,D,20160119,000000,13289.2,14664,13264.4,14247.9,3046.49,0
+SRTY.US,D,20160120,000000,14817.2,15844.8,13590.7,14070.5,4121.3,0
+SRTY.US,D,20160121,000000,14003.3,14413.3,13340.2,14155.9,3532.95,0
+SRTY.US,D,20160122,000000,13440,13662.2,13028.3,13134.1,2762.91,0
+SRTY.US,D,20160125,000000,13362.6,14104.1,13240.1,14003.3,3182.33,0
+SRTY.US,D,20160126,000000,13853.4,13968.9,13048.9,13154.8,2435.22,0
+SRTY.US,D,20160127,000000,13355.5,13945.4,12970.6,13725.1,2014.06,0
+SRTY.US,D,20160128,000000,13346.9,13896.5,13191.9,13707.9,1600.16,0
+SRTY.US,D,20160129,000000,13551.1,13576.9,12386.6,12402.9,2331.02,0
+SRTY.US,D,20160201,000000,12676.1,12977.5,12324.7,12534.6,1775.76,0
+SRTY.US,D,20160202,000000,12970.6,13513.2,12903.4,13346.9,2086.04,0
+SRTY.US,D,20160203,000000,13021.4,14180.7,13021.4,13284.1,1845.42,0
+SRTY.US,D,20160204,000000,13430.7,13440,12682.1,13127.4,1852.39,0
+SRTY.US,D,20160205,000000,13365.9,14234.9,13277.2,14234.9,2161.8,0
+SRTY.US,D,20160208,000000,14664,15537.3,14657,14903.3,2858.11,0
+SRTY.US,D,20160209,000000,15510.6,15540.8,14585.6,15180.7,2017.54,0
+SRTY.US,D,20160210,000000,14879.2,15247.1,14190.2,15186.7,2143.8,0
+SRTY.US,D,20160211,000000,16031.7,16195.3,15397,15663.8,1900.28,0
+SRTY.US,D,20160212,000000,15247.1,15461.4,14694.1,14777.6,1221.09,0
+SRTY.US,D,20160216,000000,14228,14465.1,13631,13721.6,1255.63,0
+SRTY.US,D,20160217,000000,13440,13440,12803.6,13076.6,1814.95,0
+SRTY.US,D,20160218,000000,13038.5,13417.6,13008.4,13284.1,1656.18,0
+SRTY.US,D,20160219,000000,13436.5,13594.3,13035.4,13069.6,1120.95,0
+SRTY.US,D,20160222,000000,12722.6,12756,12467.5,12614,973.508,0
+SRTY.US,D,20160223,000000,12739.7,13001.7,12676.1,12974.1,2308.96,0
+SRTY.US,D,20160224,000000,13368.5,13608,12527.9,12581.3,1776.92,0
+SRTY.US,D,20160225,000000,12518.4,12664.9,12229.8,12257.4,860.599,0
+SRTY.US,D,20160226,000000,12053.2,12168.7,11916.4,12029.2,1080.03,0
+SRTY.US,D,20160229,000000,12056.7,12165.1,11724.2,12155,1013.56,0
+SRTY.US,D,20160301,000000,11847.5,12034.3,11405.5,11408.2,993.245,0
+SRTY.US,D,20160302,000000,11425.3,11516.7,11024,11047.3,829.542,0
+SRTY.US,D,20160303,000000,11040.3,11066.1,10700.8,10704.6,2160.93,0
+SRTY.US,D,20160304,000000,10717.4,10824,10341.9,10512.4,2608.21,0
+SRTY.US,D,20160307,000000,10677,10677,10148.9,10172.1,1961.52,0
+SRTY.US,D,20160308,000000,10355.6,10940.5,10338.4,10906,2461.05,0
+SRTY.US,D,20160309,000000,10814.6,10963.6,10690.6,10733.8,1940.05,0
+SRTY.US,D,20160310,000000,10645,11335,10533.1,11011.1,3089.74,0
+SRTY.US,D,20160311,000000,10740.6,10761.2,10250.6,10283.2,2349.3,0
+SRTY.US,D,20160314,000000,10372.8,10515.8,10259.2,10375.4,2452.63,0
+SRTY.US,D,20160315,000000,10577.8,10912.8,10566.6,10818.2,1600.45,0
+SRTY.US,D,20160316,000000,11027.3,11027.3,10519.2,10631.3,2050.92,0
+SRTY.US,D,20160317,000000,10711.4,10818.2,10001.7,10138.7,2382.1,0
+SRTY.US,D,20160318,000000,10086.9,10105.8,9769.12,9861.28,1596.1,0
+SRTY.US,D,20160321,000000,9895.63,9998.21,9772.47,9930.15,1506.41,0
+SRTY.US,D,20160322,000000,10083.4,10161.7,9836.26,9950.86,1275.66,0
+SRTY.US,D,20160323,000000,10066.2,10525.9,10049,10525.9,2126.97,0
+SRTY.US,D,20160324,000000,10704.6,10831,10406.5,10406.5,1955.72,0
+SRTY.US,D,20160328,000000,10331.5,10598.5,10255.7,10385,1392.34,0
+SRTY.US,D,20160329,000000,10476.1,10536.4,9503.79,9524.47,2017.83,0
+SRTY.US,D,20160330,000000,9355.56,9575.26,9299.68,9514.17,1778.08,0
+SRTY.US,D,20160331,000000,9457.25,9500.29,9292.75,9424.46,1509.31,0
+SRTY.US,D,20160401,000000,9689.04,9718.24,9285.82,9316.03,2070.37,0
+SRTY.US,D,20160404,000000,9365.99,9561.57,9269.46,9551.18,1759.51,0
+SRTY.US,D,20160405,000000,9751.91,9885.37,9630.4,9861.28,1453.29,0
+SRTY.US,D,20160406,000000,9892.27,9944.06,9500.29,9531.36,2657.26,0
+SRTY.US,D,20160407,000000,9718.24,10049,9616.62,9909.53,1829.46,0
+SRTY.US,D,20160408,000000,9671.73,9919.79,9538.25,9788.01,1559.52,0
+SRTY.US,D,20160411,000000,9638.98,9885.37,9403.86,9881.91,981.635,0
+SRTY.US,D,20160412,000000,9895.63,9968.13,9503.79,9557.98,1162.46,0
+SRTY.US,D,20160413,000000,9386.59,9393.52,8920.66,8955.1,1637.02,0
+SRTY.US,D,20160414,000000,8944.82,9045.54,8864.66,8974.93,1030.68,0
+SRTY.US,D,20160415,000000,9049,9049,8871.6,8911.19,565.702,0
+SRTY.US,D,20160418,000000,9029.15,9049,8693.29,8715.65,927.938,0
+SRTY.US,D,20160419,000000,8650.24,8804.38,8524.76,8701.86,1566.2,0
+SRTY.US,D,20160420,000000,8705.34,8773.4,8500.83,8626.05,1771.99,0
+SRTY.US,D,20160421,000000,8657.06,8854.36,8569.29,8794.03,1161.59,0
+SRTY.US,D,20160422,000000,8766.47,8782.88,8507.81,8517.85,982.796,0
+SRTY.US,D,20160425,000000,8596.82,8807.83,8562.5,8708.75,891.076,0
+SRTY.US,D,20160426,000000,8616.61,8722.55,8415.09,8444.53,1120.08,0
+SRTY.US,D,20160427,000000,8444.53,8552.22,8300.7,8354.22,1242.57,0
+SRTY.US,D,20160428,000000,8487.76,8698.43,8310.71,8645.85,1479.12,0
+SRTY.US,D,20160429,000000,8753.56,9038.67,8663.98,8881.05,1804.79,0
+SRTY.US,D,20160502,000000,8790.61,8920.66,8626.05,8626.05,1090.18,0
+SRTY.US,D,20160503,000000,8861.27,9210.94,8850.9,9052.44,1859.06,0
+SRTY.US,D,20160504,000000,9214.39,9349.55,8967.99,9272.15,1310.2,0
+SRTY.US,D,20160505,000000,9155.83,9424.46,9128.22,9390.09,593.567,0
+SRTY.US,D,20160506,000000,9514.17,9565.91,9220.39,9220.39,831.574,0
+SRTY.US,D,20160509,000000,9220.39,9282.41,8988.68,9145.47,1730.77,0
+SRTY.US,D,20160510,000000,9025.73,9162.74,8854.36,8874.17,1205.42,0
+SRTY.US,D,20160511,000000,8920.66,9210.94,8881.05,9193.69,911.974,0
+SRTY.US,D,20160512,000000,9135.13,9548.64,9068.86,9336.71,1820.75,0
+SRTY.US,D,20160513,000000,9440.91,9590.75,9197.14,9517.58,1502.05,0
+SRTY.US,D,20160516,000000,9457.25,9462.44,9035.22,9159.28,1484.35,0
+SRTY.US,D,20160517,000000,9197.14,9704.42,9066.23,9595.85,2026.83,0
+SRTY.US,D,20160518,000000,9725.12,9725.12,9229.91,9437.48,2126.97,0
+SRTY.US,D,20160519,000000,9661.36,9912.99,9466.69,9685.55,2290.09,0
+SRTY.US,D,20160520,000000,9568.38,9578.75,9190.24,9193.69,1702.91,0
+SRTY.US,D,20160523,000000,9200.59,9253.12,9035.22,9220.39,1482.61,0
+SRTY.US,D,20160524,000000,9052.44,9055.91,8579.56,8650.24,2762.91,0
+SRTY.US,D,20160525,000000,8569.29,8601.07,8428.52,8497.41,2717.34,0
+SRTY.US,D,20160526,000000,8461.24,8569.29,8408.36,8521.35,1113.11,0
+SRTY.US,D,20160527,000000,8511.18,8511.18,8273.81,8280.55,1141.56,0
+SRTY.US,D,20160531,000000,8203.52,8286.08,8066.15,8203.52,1744.12,0
+SRTY.US,D,20160601,000000,8277.27,8300.7,7978.9,8005.8,2371.94,0
+SRTY.US,D,20160602,000000,8076.04,8092.94,7831.27,7834.77,1564.46,0
+SRTY.US,D,20160603,000000,7898.45,8163.21,7875.57,7978.9,1214.99,0
+SRTY.US,D,20160606,000000,7938.58,7955.47,7636.96,7713.95,1556.91,0
+SRTY.US,D,20160607,000000,7707.39,7760.99,7563.06,7653.5,1243.73,0
+SRTY.US,D,20160608,000000,7630.25,7630.25,7432.49,7476.04,1464.9,0
+SRTY.US,D,20160609,000000,7573.41,7683.82,7566.81,7616.81,1206.29,0
+SRTY.US,D,20160610,000000,7834.77,7995.79,7770.98,7931.87,1585.36,0
+SRTY.US,D,20160613,000000,8019.24,8226.99,7901.92,8186.68,2122.32,0
+SRTY.US,D,20160614,000000,8277.27,8421.59,8122.94,8260.4,1909.28,0
+SRTY.US,D,20160615,000000,8163.21,8250.42,8012.34,8226.99,1464.9,0
+SRTY.US,D,20160616,000000,8418.49,8586.51,8230.44,8233.82,1545.88,0
+SRTY.US,D,20160617,000000,8260.4,8418.49,8162.89,8351.02,1743.54,0
+SRTY.US,D,20160620,000000,7965.43,8059.39,7821.31,8059.39,1650.08,0
+SRTY.US,D,20160621,000000,8066.15,8263.85,8049.17,8116.19,1285.52,0
+SRTY.US,D,20160622,000000,8086.07,8237.31,7946.51,8203.52,953.48,0
+SRTY.US,D,20160623,000000,7958.85,7965.43,7720.64,7720.64,1428.04,0
+SRTY.US,D,20160624,000000,8682.92,8753.56,8283.98,8596.82,2876.69,0
+SRTY.US,D,20160627,000000,8924.15,9571.86,8917.23,9457.25,3858.33,0
+SRTY.US,D,20160628,000000,9210.94,9229.91,8900.84,9015.43,2222.46,0
+SRTY.US,D,20160629,000000,8712.23,8719.14,8371.32,8415.09,2349.3,0
+SRTY.US,D,20160630,000000,8364.45,8475.03,7922.06,7928.6,2094.17,0
+SRTY.US,D,20160701,000000,7925.3,7975.59,7744.24,7838.21,1242.86,0
+SRTY.US,D,20160705,000000,7922.06,8327.19,7881.79,8193.39,2130.45,0
+SRTY.US,D,20160706,000000,8330.86,8364.45,7995.79,8009.04,1690.43,0
+SRTY.US,D,20160707,000000,7945.31,8119.67,7794.59,7965.43,1547.91,0
+SRTY.US,D,20160708,000000,7747.6,7754.28,7355.32,7405.62,3770.38,0
+SRTY.US,D,20160711,000000,7274.69,7281.55,7104,7160.84,1907.83,0
+SRTY.US,D,20160712,000000,6989.73,7028.01,6741.87,6865.93,3356.48,0
+SRTY.US,D,20160713,000000,6772.04,6998.01,6755.13,6946.34,2169.93,0
+SRTY.US,D,20160714,000000,6765.11,6932.94,6762.03,6922.91,2436.67,0
+SRTY.US,D,20160715,000000,6845.77,6939.61,6808.9,6869.16,1006.01,0
+SRTY.US,D,20160718,000000,6892.44,6929.66,6761.51,6828.93,1098.31,0
+SRTY.US,D,20160719,000000,6862.48,6996.45,6832.33,6929.66,1104.99,0
+SRTY.US,D,20160720,000000,6882.78,6993.18,6738.41,6795.51,1371.44,0
+SRTY.US,D,20160721,000000,6815.47,6932.94,6715.02,6892.44,1820.46,0
+SRTY.US,D,20160722,000000,6882.78,6916.26,6698.29,6741.87,1732.8,0
+SRTY.US,D,20160725,000000,6778.62,6842.29,6729.63,6772.04,842.604,0
+SRTY.US,D,20160726,000000,6768.59,6815.47,6647.98,6667.95,1606.83,0
+SRTY.US,D,20160727,000000,6641.27,6741.87,6564.09,6621.06,1557.49,0
+SRTY.US,D,20160728,000000,6651.28,6715.02,6607.72,6661.42,863.792,0
+SRTY.US,D,20160729,000000,6691.41,6788.56,6513.75,6624.45,2356.56,0
+SRTY.US,D,20160801,000000,6614.39,6718.26,6523.98,6614.39,2931.84,0
+SRTY.US,D,20160802,000000,6621.06,6943.06,6607.72,6882.78,2694.7,0
+SRTY.US,D,20160803,000000,6909.51,6952.87,6708.31,6715.02,1554.01,0
+SRTY.US,D,20160804,000000,6711.75,6745.16,6594.27,6691.41,1284.94,0
+SRTY.US,D,20160805,000000,6560.82,6627.83,6363.07,6406.46,3532.37,0
+SRTY.US,D,20160808,000000,6396.47,6443.66,6322.76,6409.91,2174.57,0
+SRTY.US,D,20160809,000000,6413.38,6426.45,6352.94,6389.76,1745.29,0
+SRTY.US,D,20160810,000000,6389.76,6580.79,6359.65,6530.52,2250.91,0
+SRTY.US,D,20160811,000000,6450.27,6517.2,6386.35,6440.24,2042.5,0
+SRTY.US,D,20160812,000000,6476.89,6503.66,6379.6,6413.38,3002.37,0
+SRTY.US,D,20160815,000000,6379.6,6379.6,6185.29,6229.06,3580.26,0
+SRTY.US,D,20160816,000000,6275.9,6396.47,6269.33,6383.07,2179.21,0
+SRTY.US,D,20160817,000000,6373.02,6543.97,6366.24,6429.9,2708.63,0
+SRTY.US,D,20160818,000000,6426.45,6433.37,6289.16,6289.16,2398.06,0
+SRTY.US,D,20160819,000000,6316.2,6393.17,6275.9,6295.9,3455.75,0
+SRTY.US,D,20160822,000000,6329.29,6383.07,6232.32,6255.74,2945.19,0
+SRTY.US,D,20160823,000000,6181.92,6181.92,6061.33,6121.56,3554.14,0
+SRTY.US,D,20160824,000000,6134.98,6306.23,6091.44,6269.03,2047.73,0
+SRTY.US,D,20160825,000000,6336.19,6336.19,6168.39,6229.06,2382.97,0
+SRTY.US,D,20160826,000000,6215.47,6376.33,6064.36,6269.03,4946.77,0
+SRTY.US,D,20160829,000000,6232.32,6232.69,6098.16,6168.39,2738.24,0
+SRTY.US,D,20160830,000000,6144.98,6212.16,6094.72,6134.98,2767.56,0
+SRTY.US,D,20160831,000000,6148.46,6332.77,6138.4,6225.6,4247.85,0
+SRTY.US,D,20160901,000000,6215.47,6413.38,6175.15,6222.15,3858.91,0
+SRTY.US,D,20160902,000000,6118.09,6171.81,6038.53,6047.82,5080.58,0
+SRTY.US,D,20160906,000000,5987.53,6118.09,5974.09,6021.16,2344.66,0
+SRTY.US,D,20160907,000000,6034.54,6040.99,5906.91,5913.81,1972.55,0
+SRTY.US,D,20160908,000000,5923.8,5997.53,5910.36,5943.77,2735.05,0
+SRTY.US,D,20160909,000000,6081.28,6503.66,6081.28,6500.52,5032.69,0
+SRTY.US,D,20160912,000000,6594.27,6604.25,6229.06,6232.32,6110.4,0
+SRTY.US,D,20160913,000000,6359.65,6691.41,6346.22,6580.79,7242.38,0
+SRTY.US,D,20160914,000000,6547.39,6627.83,6443.66,6584.25,4302.12,0
+SRTY.US,D,20160915,000000,6564.09,6587.55,6322.76,6332.77,3790.99,0
+SRTY.US,D,20160916,000000,6436.79,6493.77,6359.65,6373.02,4070.5,0
+SRTY.US,D,20160919,000000,6299.34,6352.94,6111.59,6245.61,4943.87,0
+SRTY.US,D,20160920,000000,6171.81,6326.25,6168.39,6326.25,2470.92,0
+SRTY.US,D,20160921,000000,6255.74,6336.19,6047.82,6057.86,3141.11,0
+SRTY.US,D,20160922,000000,5940.34,5943.77,5779.61,5779.61,3199.74,0
+SRTY.US,D,20160923,000000,5809.76,5910.36,5766,5910.36,1851.52,0
+SRTY.US,D,20160926,000000,6010.99,6105,5962.22,6091.44,2673.8,0
+SRTY.US,D,20160927,000000,6101.58,6143.46,5991.03,6010.99,2357.14,0
+SRTY.US,D,20160928,000000,5984.07,6108.12,5863.5,5873.51,2283.99,0
+SRTY.US,D,20160929,000000,5886.94,6148.46,5883.51,6131.75,3866.16,0
+SRTY.US,D,20160930,000000,6051.24,6125,5846.58,5947.18,3366.64,0
+SRTY.US,D,20161003,000000,5984.07,6078,5947.18,5987.53,2181.54,0
+SRTY.US,D,20161004,000000,5950.67,6151.84,5917.1,6084.67,3866.74,0
+SRTY.US,D,20161005,000000,6010.99,6010.99,5860.72,5957.05,2518.81,0
+SRTY.US,D,20161006,000000,5994.25,6121.56,5956.88,5984.07,2092.72,0
+SRTY.US,D,20161007,000000,5950.67,6212.16,5920.34,6125,3493.19,0
+SRTY.US,D,20161010,000000,6014.37,6014.37,5843.35,5910.36,2094.46,0
+SRTY.US,D,20161011,000000,5950.67,6326.25,5940.69,6235.77,3919.57,0
+SRTY.US,D,20161012,000000,6222.15,6299.34,6144.98,6239.04,1744.41,0
+SRTY.US,D,20161013,000000,6386.35,6517.2,6322.76,6406.46,3541.37,0
+SRTY.US,D,20161014,000000,6322.76,6473.68,6249.39,6473.68,2358.3,0
+SRTY.US,D,20161017,000000,6450.27,6513.75,6406.46,6500.52,2037.86,0
+SRTY.US,D,20161018,000000,6299.34,6433.37,6282.47,6396.47,2015.22,0
+SRTY.US,D,20161019,000000,6356.31,6456.92,6232.32,6312.8,2748.98,0
+SRTY.US,D,20161020,000000,6356.31,6466.82,6292.6,6352.94,2431.73,0
+SRTY.US,D,20161021,000000,6497.04,6520.54,6326.25,6379.6,1035.33,0
+SRTY.US,D,20161024,000000,6218.74,6309.31,6131.75,6249.03,1502.92,0
+SRTY.US,D,20161025,000000,6258.97,6436.79,6232.32,6389.76,1539.5,0
+SRTY.US,D,20161026,000000,6513.75,6617.66,6380.66,6577.71,2596.6,0
+SRTY.US,D,20161027,000000,6513.75,6845.77,6510.69,6805.42,2852.89,0
+SRTY.US,D,20161028,000000,6822.35,6906,6691.41,6862.48,3367.51,0
+SRTY.US,D,20161031,000000,6835.77,6902.25,6758.56,6782.01,1805.66,0
+SRTY.US,D,20161101,000000,6751.88,7159.59,6751.88,7023.36,3979.65,0
+SRTY.US,D,20161102,000000,7066.91,7325.17,7040.08,7295,4287.61,0
+SRTY.US,D,20161103,000000,7224.56,7422.28,7167.51,7395.59,3498.7,0
+SRTY.US,D,20161104,000000,7345.33,7385.46,7043.52,7258.16,3397.4,0
+SRTY.US,D,20161107,000000,6835.77,6889.33,6684.67,6731.74,3063.03,0
+SRTY.US,D,20161108,000000,6775.47,6872.61,6577.71,6681.39,3521.05,0
+SRTY.US,D,20161109,000000,6825.57,6828.93,6010.99,6057.86,5923.48,0
+SRTY.US,D,20161110,000000,5806.34,6044.37,5642.28,5766,5741.49,0
+SRTY.US,D,20161111,000000,5699.17,5759.61,5322.25,5357.23,8512.24,0
+SRTY.US,D,20161114,000000,5166.15,5236.47,5005.1,5139.33,4397.04,0
+SRTY.US,D,20161115,000000,5172.92,5239.93,5053.33,5102.46,2086.04,0
+SRTY.US,D,20161116,000000,5129.33,5152.76,5038.72,5085.53,1869.8,0
+SRTY.US,D,20161117,000000,5048.67,5065.6,4944.66,5001.64,2824.74,0
+SRTY.US,D,20161118,000000,4964.96,4998.58,4911.93,4935,2693.25,0
+SRTY.US,D,20161121,000000,4891.27,4961.69,4810.83,4857.8,2495.59,0
+SRTY.US,D,20161122,000000,4800.8,4840.94,4710.24,4720.18,2911.23,0
+SRTY.US,D,20161123,000000,4757.03,4794.12,4629.95,4639.77,2773.36,0
+SRTY.US,D,20161125,000000,4623.02,4639.77,4586.16,4592.87,808.644,0
+SRTY.US,D,20161128,000000,4603.04,4783.95,4592.87,4760.51,2553.64,0
+SRTY.US,D,20161129,000000,4747.27,4790.63,4685.23,4770.47,2583.83,0
+SRTY.US,D,20161130,000000,4696.75,4854.41,4683.31,4840.94,3515.83,0
+SRTY.US,D,20161201,000000,4777.19,4984.94,4743.78,4921.41,3279.85,0
+SRTY.US,D,20161202,000000,4924.68,4958.09,4854.41,4924.68,1962.68,0
+SRTY.US,D,20161205,000000,4800.8,4800.8,4646.67,4666.6,2359.46,0
+SRTY.US,D,20161206,000000,4633.23,4706.96,4485.55,4509.2,2411.42,0
+SRTY.US,D,20161207,000000,4512.61,4552.71,4355.17,4385.17,2535.93,0
+SRTY.US,D,20161208,000000,4344.82,4389.58,4160.5,4170.39,4830.09,0
+SRTY.US,D,20161209,000000,4147.04,4200.5,4105.56,4157.09,4516.33,0
+SRTY.US,D,20161212,000000,4183.97,4314.67,4130.19,4287.81,4223.75,0
+SRTY.US,D,20161213,000000,4217.38,4336.36,4168.76,4277.85,3506.25,0
+SRTY.US,D,20161214,000000,4327.9,4468.85,4234.24,4445.24,5513.35,0
+SRTY.US,D,20161215,000000,4418.55,4451.92,4244.04,4334.65,3426.72,0
+SRTY.US,D,20161216,000000,4327.9,4388.41,4210.63,4368.39,2473.82,0
+SRTY.US,D,20161219,000000,4365.16,4365.16,4240.77,4281.08,2443.34,0
+SRTY.US,D,20161220,000000,4237.35,4257.48,4150.37,4170.39,2015.51,0
+SRTY.US,D,20161221,000000,4183.97,4250.79,4157.09,4250.79,2618.37,0
+SRTY.US,D,20161222,000000,4240.77,4405.15,4227.15,4361.68,2847.67,0
+SRTY.US,D,20161223,000000,4351.35,4361.68,4282.65,4291.07,962.478,0
+SRTY.US,D,20161227,000000,4271.13,4271.13,4173.25,4230.78,1345.32,0
+SRTY.US,D,20161228,000000,4207.36,4398.39,4203.9,4368.39,3099.32,0
+SRTY.US,D,20161229,000000,4358.12,4415.1,4267.79,4344.82,2226.23,0
+SRTY.US,D,20161230,000000,4327.9,4442.03,4324.85,4398.39,3333.84,0
+SRTY.US,D,20170103,000000,4227.53,4431.95,4207.36,4334.65,2743.47,0
+SRTY.US,D,20170104,000000,4281.08,4281.08,4100.25,4110.18,3436.3,0
+SRTY.US,D,20170105,000000,4140.16,4314.67,4123.6,4260.93,2198.08,0
+SRTY.US,D,20170106,000000,4234.24,4307.91,4210.63,4307.91,1859.06,0
+SRTY.US,D,20170109,000000,4321.43,4415.1,4301.23,4395.12,3047.65,0
+SRTY.US,D,20170110,000000,4368.39,4388.41,4235.95,4260.93,3012.82,0
+SRTY.US,D,20170111,000000,4250.79,4327.9,4200.5,4244.04,4658.26,0
+SRTY.US,D,20170112,000000,4254.22,4493.12,4252.51,4335.57,6913.24,0
+SRTY.US,D,20170113,000000,4302.15,4302.15,4178.81,4244.88,13586.4,0
+SRTY.US,D,20170117,000000,4303.67,4440.24,4303.67,4418.55,16243.4,0
+SRTY.US,D,20170118,000000,4380.7,4456.94,4363.46,4377.37,15320.1,0
+SRTY.US,D,20170119,000000,4345.69,4531.93,4314.67,4481.27,16081.1,0
+SRTY.US,D,20170120,000000,4431.95,4467.84,4364.11,4416.89,14848.1,0
+SRTY.US,D,20170123,000000,4451.92,4537.61,4385.87,4462.17,16901.7,0
+SRTY.US,D,20170124,000000,4411,4430.29,4224.91,4267.79,11549.7,0
+SRTY.US,D,20170125,000000,4159.61,4162.06,4107.85,4136.25,13108.1,0
+SRTY.US,D,20170126,000000,4129.31,4208.24,4115,4183.07,10302.8,0
+SRTY.US,D,20170127,000000,4179.8,4280.2,4154.66,4230.78,8931.37,0
+SRTY.US,D,20170130,000000,4322.26,4503.13,4322.26,4406.64,11663.2,0
+SRTY.US,D,20170131,000000,4452.82,4485.55,4285.26,4321.43,10684.4,0
+SRTY.US,D,20170201,000000,4218.21,4365.16,4160.5,4318.13,9499.97,0
+SRTY.US,D,20170202,000000,4308.83,4385.87,4273.54,4358.99,7620.87,0
+SRTY.US,D,20170203,000000,4247.46,4288.65,4147.75,4161.42,11259.4,0
+SRTY.US,D,20170206,000000,4202.2,4286.94,4167.89,4253.55,9527.26,0
+SRTY.US,D,20170207,000000,4246.66,4349.84,4193.04,4307.09,10684.2,0
+SRTY.US,D,20170208,000000,4365.89,4431.95,4310.57,4330.3,11413.9,0
+SRTY.US,D,20170209,000000,4304.59,4304.59,4114.2,4148.77,14414.5,0
+SRTY.US,D,20170210,000000,4067.18,4116.82,4013.56,4048.73,8210.38,0
+SRTY.US,D,20170213,000000,3977.68,4038.12,3941.73,4020.42,8575.52,0
+SRTY.US,D,20170214,000000,4055.77,4080.07,3965.16,3980.12,8413.26,0
+SRTY.US,D,20170215,000000,4029.61,4035.47,3893.82,3912.96,8576.68,0
+SRTY.US,D,20170216,000000,3918.31,4023.01,3899.67,3944.26,10908.2,0
+SRTY.US,D,20170217,000000,4006.85,4021.34,3946.1,3946.1,9129.61,0
+SRTY.US,D,20170221,000000,3924.12,3924.12,3846.32,3858.56,6090.66,0
+SRTY.US,D,20170222,000000,3873.85,3934.02,3871.13,3904.91,4208.66,0
+SRTY.US,D,20170223,000000,3872.88,4063.17,3872,3976.02,11559.9,0
+SRTY.US,D,20170224,000000,4089.19,4099.2,3986.19,3986.19,6166.13,0
+SRTY.US,D,20170227,000000,4007.72,4021.34,3871.13,3871.13,6268.88,0
+SRTY.US,D,20170228,000000,3917.28,4052.31,3915.59,4050.66,11145.7,0
+SRTY.US,D,20170301,000000,3886.42,3897.27,3784.16,3824.24,12340.9,0
+SRTY.US,D,20170302,000000,3825.29,3963.44,3825.29,3949.19,10013.4,0
+SRTY.US,D,20170303,000000,3949.19,4025.44,3896.42,3966.72,11475.7,0
+SRTY.US,D,20170306,000000,4036.31,4104.36,4022.13,4046.32,10263,0
+SRTY.US,D,20170307,000000,4070.58,4138.82,4041.5,4126.92,10212.5,0
+SRTY.US,D,20170308,000000,4081.59,4214.07,4050.66,4207.36,10173.3,0
+SRTY.US,D,20170309,000000,4217.38,4296.92,4151.18,4258.35,10623.2,0
+SRTY.US,D,20170310,000000,4167.89,4303.67,4165.49,4203.9,9635.81,0
+SRTY.US,D,20170313,000000,4223.2,4232.49,4124.32,4170.39,9282.57,0
+SRTY.US,D,20170314,000000,4222.37,4326.56,4214.07,4239.07,9515.94,0
+SRTY.US,D,20170315,000000,4171.18,4198.07,4009.74,4039.72,10325.4,0
+SRTY.US,D,20170316,000000,3990.32,4049.95,3966.72,4018.9,7525.96,0
+SRTY.US,D,20170317,000000,3988.58,4070.58,3949.19,3974.35,5951.92,0
+SRTY.US,D,20170320,000000,3984.44,4060.94,3969.26,4024.65,6768.69,0
+SRTY.US,D,20170321,000000,3967.62,4366.69,3958.43,4360,22788,0
+SRTY.US,D,20170322,000000,4389.24,4478.18,4330.3,4365.16,16313.3,0
+SRTY.US,D,20170323,000000,4355.64,4394.25,4196.36,4289.54,10074.3,0
+SRTY.US,D,20170324,000000,4236.48,4335.57,4184.73,4274.32,13304,0
+SRTY.US,D,20170327,000000,4439.4,4470.55,4221.53,4246.66,9435.24,0
+SRTY.US,D,20170328,000000,4295.39,4306.22,4143.62,4152.08,9128.45,0
+SRTY.US,D,20170329,000000,4159.61,4197.2,4088.35,4108.51,3870.52,0
+SRTY.US,D,20170330,000000,4106.76,4106.76,4008.59,4017.24,10027,0
+SRTY.US,D,20170331,000000,4007.72,4044.73,3939.99,3992.06,7277.8,0
+SRTY.US,D,20170403,000000,3955.81,4157.97,3945.17,4123.6,10127.5,0
+SRTY.US,D,20170404,000000,4137.77,4183.07,4078.36,4132.8,6213.44,0
+SRTY.US,D,20170405,000000,4048.73,4300.4,4001.15,4280.2,12724.9,0
+SRTY.US,D,20170406,000000,4265.26,4324.85,4156.41,4164.67,9623.33,0
+SRTY.US,D,20170407,000000,4198.93,4234.93,4120.24,4166.36,10556.4,0
+SRTY.US,D,20170410,000000,4164.67,4198.07,4044.73,4141.04,13637.2,0
+SRTY.US,D,20170411,000000,4184.73,4204.74,4039.72,4039.72,14688.5,0
+SRTY.US,D,20170412,000000,4064.88,4215.65,4064.88,4199.8,13998.8,0
+SRTY.US,D,20170413,000000,4219.83,4333.81,4177.07,4330.3,10897.8,0
+SRTY.US,D,20170417,000000,4291.95,4332.07,4173.95,4178.81,6906.56,0
+SRTY.US,D,20170418,000000,4229.23,4280.2,4163.79,4176.34,10007,0
+SRTY.US,D,20170419,000000,4141.87,4154.66,4025.44,4126.92,14167.5,0
+SRTY.US,D,20170420,000000,4076.57,4098.87,3962.57,3972.57,12743.2,0
+SRTY.US,D,20170421,000000,3998.57,4042.36,3972.57,4004.62,13017.8,0
+SRTY.US,D,20170424,000000,3840.26,3889.91,3815.81,3848.69,11410.1,0
+SRTY.US,D,20170425,000000,3745.72,3754.84,3688.57,3742.23,9263.42,0
+SRTY.US,D,20170426,000000,3750.73,3750.73,3616.69,3678.54,12049.8,0
+SRTY.US,D,20170427,000000,3647.51,3721.6,3621.5,3686.08,6205.02,0
+SRTY.US,D,20170428,000000,3683.48,3832.51,3682.7,3832.51,15399,0
+SRTY.US,D,20170501,000000,3783.27,3855.22,3732.94,3767.2,7452.53,0
+SRTY.US,D,20170502,000000,3760.5,3861.06,3729.51,3822.72,10287.7,0
+SRTY.US,D,20170503,000000,3879.71,3945.17,3858.56,3889.91,11828.3,0
+SRTY.US,D,20170504,000000,3866.3,3995.52,3856.92,3911.41,10489.1,0
+SRTY.US,D,20170505,000000,3865.25,3960.13,3837.66,3840.26,8029.26,0
+SRTY.US,D,20170508,000000,3863.68,3938.28,3839.41,3883.88,8299.49,0
+SRTY.US,D,20170509,000000,3872.88,3939.15,3851.15,3885.59,9148.18,0
+SRTY.US,D,20170510,000000,3918.31,3925.93,3809.14,3819.27,7884.71,0
+SRTY.US,D,20170511,000000,3866.3,4002.03,3856.92,3894.7,10105.4,0
+SRTY.US,D,20170512,000000,3944.26,3989.23,3928.28,3957.56,6530.97,0
+SRTY.US,D,20170515,000000,3920.73,3920.73,3811.68,3869.75,5614.36,0
+SRTY.US,D,20170516,000000,3840.26,3947.58,3834.27,3861.06,8415.01,0
+SRTY.US,D,20170517,000000,4062.34,4187.38,3996.87,4172.93,15377.3,0
+SRTY.US,D,20170518,000000,4199.8,4234.93,4081.59,4130.19,13750.1,0
+SRTY.US,D,20170519,000000,4103.46,4106.76,4005.42,4078.36,10432.8,0
+SRTY.US,D,20170522,000000,4050.66,4059.18,3967.62,3983.6,8916.85,0
+SRTY.US,D,20170523,000000,3960.13,4039.72,3926.59,3946.1,7287.95,0
+SRTY.US,D,20170524,000000,3937.41,3997.83,3896.42,3936.58,6031.74,0
+SRTY.US,D,20170525,000000,3887.33,3966.72,3847.85,3931.56,7141.96,0
+SRTY.US,D,20170526,000000,3955.06,4002.03,3917.28,3939.15,4755.5,0
+SRTY.US,D,20170530,000000,3976.02,4047.83,3946.1,4024.65,6899.31,0
+SRTY.US,D,20170531,000000,3991.04,4190.47,3991.04,4038.12,8490.18,0
+SRTY.US,D,20170601,000000,4003.76,4045.42,3806.69,3809.14,8459.71,0
+SRTY.US,D,20170602,000000,3773.91,3800.8,3639.93,3731.23,13133,0
+SRTY.US,D,20170605,000000,3726.07,3805.81,3717.1,3804.96,6022.16,0
+SRTY.US,D,20170606,000000,3879.71,3901.4,3749.85,3814.08,7169.24,0
+SRTY.US,D,20170607,000000,3810.84,3843.7,3762.2,3808.43,4750.27,0
+SRTY.US,D,20170608,000000,3806.69,3824.24,3603.78,3655.07,11406.3,0
+SRTY.US,D,20170609,000000,3601.12,3663.39,3494.03,3587.94,17868.2,0
+SRTY.US,D,20170612,000000,3594.78,3647.51,3553.63,3610.61,8520.08,0
+SRTY.US,D,20170613,000000,3584.43,3602.02,3540.36,3558.65,4789.75,0
+SRTY.US,D,20170614,000000,3561.92,3677.62,3561.04,3617.55,11558.4,0
+SRTY.US,D,20170615,000000,3736.39,3736.39,3640.98,3675.95,9350.49,0
+SRTY.US,D,20170616,000000,3713.83,3771.58,3700.21,3707.15,6647.08,0
+SRTY.US,D,20170619,000000,3671.93,3675.95,3593.75,3623.03,6071.5,0
+SRTY.US,D,20170620,000000,3645.81,3734.63,3642.35,3728.79,5993.43,0
+SRTY.US,D,20170621,000000,3714.52,3773.91,3649.11,3760.5,6748.66,0
+SRTY.US,D,20170622,000000,3764.64,3791.87,3680.93,3717.93,5044.59,0
+SRTY.US,D,20170623,000000,3701.92,3745.72,3627.19,3638.22,5160.69,0
+SRTY.US,D,20170626,000000,3620.63,3693.68,3591.51,3626.48,4797,0
+SRTY.US,D,20170627,000000,3626.48,3727.82,3589.4,3727.82,9095.94,0
+SRTY.US,D,20170628,000000,3658.52,3678.54,3531.37,3551.01,6980,0
+SRTY.US,D,20170629,000000,3536.07,3722.76,3527.46,3612.39,8720.93,0
+SRTY.US,D,20170630,000000,3604.63,3643.17,3574.49,3628.94,5731.62,0
+SRTY.US,D,20170703,000000,3602.02,3602.02,3513.5,3539.3,3358.51,0
+SRTY.US,D,20170705,000000,3572.01,3643.17,3563.76,3579.67,3743.68,0
+SRTY.US,D,20170706,000000,3661.84,3742.23,3618.22,3721.25,4096.33,0
+SRTY.US,D,20170707,000000,3695.24,3712.64,3596.17,3615.83,3631.64,0
+SRTY.US,D,20170710,000000,3652.45,3691.93,3579.67,3657.5,3179.72,0
+SRTY.US,D,20170711,000000,3659.21,3724.5,3617.55,3628.05,3970.36,0
+SRTY.US,D,20170712,000000,3561.04,3570.33,3477.49,3545.2,5001.05,0
+SRTY.US,D,20170713,000000,3549.34,3615.83,3530.06,3534.32,3124.86,0
+SRTY.US,D,20170714,000000,3556.89,3557.94,3474.56,3520.03,5419.89,0
+SRTY.US,D,20170717,000000,3522.62,3550.16,3462.17,3494.88,4513.72,0
+SRTY.US,D,20170718,000000,3529.35,3562.78,3506.6,3521.79,5329.33,0
+SRTY.US,D,20170719,000000,3500.04,3500.04,3412.2,3413.57,5349.94,0
+SRTY.US,D,20170720,000000,3411.17,3432.87,3383.26,3409.44,3026.75,0
+SRTY.US,D,20170721,000000,3424.59,3472.32,3397.73,3455.61,3319.04,0
+SRTY.US,D,20170724,000000,3473.19,3493.15,3432.02,3442.85,2796,0
+SRTY.US,D,20170725,000000,3390.14,3404.45,3333.3,3351.55,3282.75,0
+SRTY.US,D,20170726,000000,3339.68,3414.42,3339.68,3403.59,2717.34,0
+SRTY.US,D,20170727,000000,3382.74,3522.62,3373.44,3467.32,5675.31,0
+SRTY.US,D,20170728,000000,3489.01,3527.46,3463.88,3495.91,3981.1,0
+SRTY.US,D,20170731,000000,3473.19,3566.23,3469.72,3529.35,3127.76,0
+SRTY.US,D,20170801,000000,3475.77,3567.92,3475.77,3511.73,2380.94,0
+SRTY.US,D,20170802,000000,3524.34,3659.21,3506.6,3623.03,4206.63,0
+SRTY.US,D,20170803,000000,3603.78,3703.7,3599.66,3676.79,3889.67,0
+SRTY.US,D,20170804,000000,3649.11,3676.79,3614.93,3623.75,2200.98,0
+SRTY.US,D,20170807,000000,3607.19,3660.09,3574.49,3603.06,1367.67,0
+SRTY.US,D,20170808,000000,3609.73,3662.2,3504.92,3639.93,5445.14,0
+SRTY.US,D,20170809,000000,3711.24,3773.24,3689.54,3737.07,5360.09,0
+SRTY.US,D,20170810,000000,3777.24,3938.28,3777.24,3938.28,7981.08,0
+SRTY.US,D,20170811,000000,3945.17,3977.53,3898.15,3921.57,4168.9,0
+SRTY.US,D,20170814,000000,3848.69,3853.76,3739.65,3748.97,5299.14,0
+SRTY.US,D,20170815,000000,3730.39,3839.41,3724.5,3837.66,4213.02,0
+SRTY.US,D,20170816,000000,3808.43,3849.58,3757.26,3832.51,3952.08,0
+SRTY.US,D,20170817,000000,3874.54,4046.32,3814.94,4046.32,6473.79,0
+SRTY.US,D,20170818,000000,4078.36,4113.48,3995.52,4047.15,8120.98,0
+SRTY.US,D,20170821,000000,4069.71,4114.2,4038.12,4045.42,5056.49,0
+SRTY.US,D,20170822,000000,4020.42,4023.73,3909.74,3924.12,4228.98,0
+SRTY.US,D,20170823,000000,3996.87,4008.59,3898.81,3941.73,3445.59,0
+SRTY.US,D,20170824,000000,3897.27,3945.17,3872,3906.21,2117.97,0
+SRTY.US,D,20170825,000000,3875.41,3911.41,3838.05,3867.82,3078.13,0
+SRTY.US,D,20170828,000000,3828.6,3879.71,3813.27,3820.97,1690.14,0
+SRTY.US,D,20170829,000000,3910.34,3925.93,3795.65,3819.27,2400.97,0
+SRTY.US,D,20170830,000000,3827.68,3837.66,3737.07,3747.25,3893.74,0
+SRTY.US,D,20170831,000000,3707.15,3722.08,3623.75,3638.22,3553.27,0
+SRTY.US,D,20170901,000000,3615.83,3638.22,3569.44,3582.03,2135.39,0
+SRTY.US,D,20170905,000000,3577.02,3725.2,3551.01,3675.04,3554.43,0
+SRTY.US,D,20170906,000000,3634.07,3690.22,3615.46,3660.96,2417.51,0
+SRTY.US,D,20170907,000000,3641.66,3721.6,3641.66,3686.81,1579.84,0
+SRTY.US,D,20170908,000000,3698.7,3725.2,3638.22,3678.54,1619.61,0
+SRTY.US,D,20170911,000000,3582.03,3595.5,3545.2,3565.34,1549.95,0
+SRTY.US,D,20170912,000000,3530.84,3546.08,3488.31,3500.04,2926.03,0
+SRTY.US,D,20170913,000000,3506.6,3506.6,3448.03,3459.06,1424.27,0
+SRTY.US,D,20170914,000000,3478.17,3504.22,3452.15,3476.63,2063.11,0
+SRTY.US,D,20170915,000000,3479.05,3496.61,3432.02,3435.46,2226.81,0
+SRTY.US,D,20170918,000000,3418.57,3418.57,3333.3,3361.54,2443.63,0
+SRTY.US,D,20170919,000000,3351.55,3381.03,3342.26,3365,1478.83,0
+SRTY.US,D,20170920,000000,3358.46,3370.15,3319.68,3332.43,1645.15,0
+SRTY.US,D,20170921,000000,3324.68,3357.6,3303.49,3344.83,2560.03,0
+SRTY.US,D,20170922,000000,3350.01,3350.01,3283,3297.12,3061,0
+SRTY.US,D,20170925,000000,3302.28,3342.08,3256.98,3287.82,3856.29,0
+SRTY.US,D,20170926,000000,3274.56,3280.07,3219.95,3256.98,5575.46,0
+SRTY.US,D,20170927,000000,3189.99,3216.68,3037.35,3059.05,11671,0
+SRTY.US,D,20170928,000000,3075.77,3105.22,3025.64,3041.65,3345.74,0
+SRTY.US,D,20170929,000000,3032.18,3040.11,3003.06,3018.07,3249.96,0
+SRTY.US,D,20171002,000000,3009.8,3023.06,2909.19,2910.05,6655.49,0
+SRTY.US,D,20171003,000000,2899.89,2944.32,2889.02,2889.02,4701.22,0
+SRTY.US,D,20171004,000000,2899.89,2940.89,2872.33,2916.43,6304.29,0
+SRTY.US,D,20171005,000000,2884.9,2913.15,2871.29,2895.58,4553.48,0
+SRTY.US,D,20171006,000000,2925.9,2932.62,2889.02,2904.04,1917.41,0
+SRTY.US,D,20171009,000000,2917.45,2954.15,2913.15,2944.32,2624.46,0
+SRTY.US,D,20171010,000000,2910.05,2940.89,2891.63,2916.43,2966.67,0
+SRTY.US,D,20171011,000000,2915.04,2935.04,2895.58,2923.32,2770.46,0
+SRTY.US,D,20171012,000000,2940.01,2964.31,2908.34,2931.07,1961.52,0
+SRTY.US,D,20171013,000000,2915.73,2950.18,2908.34,2947.61,1690.43,0
+SRTY.US,D,20171016,000000,2931.07,2964.31,2887.49,2954.15,3495.51,0
+SRTY.US,D,20171017,000000,2948.47,2994.64,2921.59,2980.17,3763.12,0
+SRTY.US,D,20171018,000000,2939.15,2959.15,2911.59,2934.33,3850.2,0
+SRTY.US,D,20171019,000000,2982.74,3012.9,2948.47,2948.47,3595.94,0
+SRTY.US,D,20171020,000000,2887.49,2913.15,2887.49,2907.45,2395.45,0
+SRTY.US,D,20171023,000000,2898.17,2980.17,2898.17,2973.61,4049.89,0
+SRTY.US,D,20171024,000000,2941.75,2961.9,2919.18,2956.05,3939.02,0
+SRTY.US,D,20171025,000000,2967.75,3070.1,2967.75,3000.49,5149.37,0
+SRTY.US,D,20171026,000000,2964.31,2993.93,2945.01,2976.2,4470.47,0
+SRTY.US,D,20171027,000000,2976.03,3003.94,2910.92,2919.87,4847.22,0
+SRTY.US,D,20171030,000000,2954.15,3056.47,2937.44,3011.34,5000.76,0
+SRTY.US,D,20171031,000000,2972.06,2981.89,2912.29,2946.04,3879.51,0
+SRTY.US,D,20171101,000000,2871.29,3051.49,2871.29,3000.49,5633.51,0
+SRTY.US,D,20171102,000000,3009.8,3031.49,2947.61,2977.73,3124.28,0
+SRTY.US,D,20171103,000000,2992.05,3016.32,2965.34,2987.91,2903.68,0
+SRTY.US,D,20171106,000000,2981.89,2997.04,2937.44,2976.03,4065.86,0
+SRTY.US,D,20171107,000000,2971.21,3075.77,2967.06,3075.77,6864.19,0
+SRTY.US,D,20171108,000000,3099.36,3150.01,3051.49,3065.09,5242.54,0
+SRTY.US,D,20171109,000000,3127.79,3186.35,3055.62,3102.82,7617.97,0
+SRTY.US,D,20171110,000000,3101.77,3121.07,3073.51,3104.36,4379.04,0
+SRTY.US,D,20171113,000000,3153.63,3172.41,3093.53,3104.36,3492.9,0
+SRTY.US,D,20171114,000000,3143.12,3168.95,3114.53,3128.65,3817.98,0
+SRTY.US,D,20171115,000000,3188.26,3239.41,3130.37,3169.66,4208.08,0
+SRTY.US,D,20171116,000000,3132.79,3132.79,2988.76,3028.22,9200.14,0
+SRTY.US,D,20171117,000000,3059.05,3061.66,2954.15,2989.63,3602.61,0
+SRTY.US,D,20171120,000000,2969.48,2993.59,2921.59,2925.03,5959.47,0
+SRTY.US,D,20171121,000000,2884.03,2891.63,2820.98,2832.01,6922.82,0
+SRTY.US,D,20171122,000000,2817.54,2844.41,2794.29,2843.72,2241.04,0
+SRTY.US,D,20171124,000000,2832.01,2849.58,2816.86,2839.59,1985.32,0
+SRTY.US,D,20171127,000000,2820.13,2871.29,2802.72,2871.29,5705.79,0
+SRTY.US,D,20171128,000000,2837.87,2854.76,2726.25,2729.51,11475.1,0
+SRTY.US,D,20171129,000000,2702.98,2724.53,2660.78,2701.26,12091.3,0
+SRTY.US,D,20171130,000000,2663.54,2706.25,2640.96,2693.68,9897.91,0
+SRTY.US,D,20171201,000000,2685.24,2941.75,2685.24,2722.96,12489.2,0
+SRTY.US,D,20171204,000000,2623.41,2759.15,2595.68,2756.57,11010.1,0
+SRTY.US,D,20171205,000000,2723.83,2835.45,2723.83,2833.72,7168.66,0
+SRTY.US,D,20171206,000000,2843.72,2889.02,2820.98,2873.87,7088.26,0
+SRTY.US,D,20171207,000000,2869.74,2884.9,2780.85,2816.86,5331.94,0
+SRTY.US,D,20171208,000000,2782.4,2815.31,2761.74,2808.59,3276.95,0
+SRTY.US,D,20171211,000000,2802.72,2829.6,2770.69,2815.31,3671.98,0
+SRTY.US,D,20171212,000000,2794.29,2840.28,2780.16,2839.59,3785.47,0
+SRTY.US,D,20171213,000000,2845.44,2845.44,2736.4,2792.74,7047.33,0
+SRTY.US,D,20171214,000000,2784.98,2902.29,2768.28,2880.59,6864.19,0
+SRTY.US,D,20171215,000000,2824.44,2850.44,2700.4,2754.84,11511.1,0
+SRTY.US,D,20171218,000000,2681.11,2689.38,2623.41,2645.98,5511.03,0
+SRTY.US,D,20171219,000000,2629.08,2722.11,2626,2709.54,5364.45,0
+SRTY.US,D,20171220,000000,2672.83,2721.42,2665.26,2692.81,3229.64,0
+SRTY.US,D,20171221,000000,2672.83,2677.67,2631.66,2659.4,2904.85,0
+SRTY.US,D,20171222,000000,2666.13,2694.56,2666.13,2676.8,3784.89,0
+SRTY.US,D,20171226,000000,2688.7,2689.73,2662.85,2671.29,3921.89,0
+SRTY.US,D,20171227,000000,2675.42,2691.28,2636.66,2681.28,2880.75,0
+SRTY.US,D,20171228,000000,2671.29,2683.87,2647.69,2648.55,4873.05,0
+SRTY.US,D,20171229,000000,2628.4,2715.73,2628.4,2713.15,6523.72,0
+SRTY.US,D,20180102,000000,2669.75,2704.54,2633.58,2636.66,6791.91,0
+SRTY.US,D,20180103,000000,2637.7,2653.55,2610.82,2632.54,1984.74,0
+SRTY.US,D,20180104,000000,2587.39,2630.12,2574.99,2609.1,2901.94,0
+SRTY.US,D,20180105,000000,2583.96,2635.11,2583.96,2595.85,4073.69,0
+SRTY.US,D,20180108,000000,2607.55,2657,2569.82,2584.82,3964.56,0
+SRTY.US,D,20180109,000000,2570.68,2594.98,2558.12,2592.39,3121.95,0
+SRTY.US,D,20180110,000000,2612.55,2635.81,2574.99,2590.68,3657.18,0
+SRTY.US,D,20180111,000000,2575.68,2582.57,2451.64,2458.2,7601.72,0
+SRTY.US,D,20180112,000000,2448.22,2455.1,2396.36,2428.93,4547.1,0
+SRTY.US,D,20180116,000000,2397.92,2536.06,2371.03,2518.67,11557.2,0
+SRTY.US,D,20180117,000000,2489.21,2511.95,2436.51,2449.08,7890.52,0
+SRTY.US,D,20180118,000000,2469.91,2506.1,2460.79,2499.54,7390.99,0
+SRTY.US,D,20180119,000000,2490.23,2497.65,2399.63,2401.36,9785,0
+SRTY.US,D,20180122,000000,2410.49,2416.33,2365.18,2365.18,4451.89,0
+SRTY.US,D,20180123,000000,2372.77,2396.36,2328.33,2341.07,5948.44,0
+SRTY.US,D,20180124,000000,2321.76,2409.46,2312.28,2384.47,7958.73,0
+SRTY.US,D,20180125,000000,2354.32,2418.92,2344.15,2382.06,7453.69,0
+SRTY.US,D,20180126,000000,2358.63,2394.63,2348.47,2359.49,3984.3,0
+SRTY.US,D,20180129,000000,2385.5,2400.5,2349.15,2397.21,8519.5,0
+SRTY.US,D,20180130,000000,2453.38,2486.8,2421.34,2465.09,13034,0
+SRTY.US,D,20180131,000000,2436.51,2524.7,2409.63,2507.63,7245.29,0
+SRTY.US,D,20180201,000000,2532.11,2545.36,2468.2,2479.21,10582,0
+SRTY.US,D,20180202,000000,2524.7,2641.15,2519.53,2627.72,22066.1,0
+SRTY.US,D,20180205,000000,2687.13,2931.4,2629.78,2931.4,15774.9,0
+SRTY.US,D,20180206,000000,3089.72,3153.97,2787.06,2824.79,17308.6,0
+SRTY.US,D,20180207,000000,2829.78,2885.06,2766.04,2819.62,11273.7,0
+SRTY.US,D,20180208,000000,2810.49,3068.69,2810.49,3068.69,9624.2,0
+SRTY.US,D,20180209,000000,2982.23,3248.9,2912.64,2983.96,16278.8,0
+SRTY.US,D,20180212,000000,2972.24,3059.41,2857.34,2903.5,12543.8,0
+SRTY.US,D,20180213,000000,2946.23,2968.11,2864.05,2883.35,6085.44,0
+SRTY.US,D,20180214,000000,2940.37,2954.15,2704.87,2728.32,12231.8,0
+SRTY.US,D,20180215,000000,2669.75,2759.32,2641.15,2641.82,8469.28,0
+SRTY.US,D,20180216,000000,2667.16,2667.16,2565.7,2611.68,11215.3,0
+SRTY.US,D,20180220,000000,2659.76,2693.86,2591.54,2674.55,12754,0
+SRTY.US,D,20180221,000000,2662.85,2678.69,2534.32,2667.84,7549.76,0
+SRTY.US,D,20180222,000000,2637.7,2685.58,2575.68,2683,10438.6,0
+SRTY.US,D,20180223,000000,2626.85,2672.16,2575.68,2579.14,10995.3,0
+SRTY.US,D,20180226,000000,2548.8,2598.42,2513.67,2526.25,5608.55,0
+SRTY.US,D,20180227,000000,2522.97,2635.11,2485.24,2633.58,15218.2,0
+SRTY.US,D,20180228,000000,2610.82,2760.18,2597.56,2756.05,16245.1,0
+SRTY.US,D,20180301,000000,2779.31,2868.18,2694.71,2783.61,14175,0
+SRTY.US,D,20180302,000000,2854.94,2864.05,2627.72,2648.55,12537.7,0
+SRTY.US,D,20180305,000000,2674.55,2693.86,2549.67,2579.14,6288.61,0
+SRTY.US,D,20180306,000000,2542.95,2621.85,2496.1,2496.1,5829.43,0
+SRTY.US,D,20180307,000000,2544.5,2544.5,2423.06,2433.91,3677.79,0
+SRTY.US,D,20180308,000000,2423.06,2487.49,2401.36,2448.22,6304,0
+SRTY.US,D,20180309,000000,2409.63,2421.34,2326.59,2331.58,3628.74,0
+SRTY.US,D,20180312,000000,2315.91,2346.73,2299.37,2314.88,4748.24,0
+SRTY.US,D,20180313,000000,2284.73,2362.77,2269.93,2352.62,8492.21,0
+SRTY.US,D,20180314,000000,2318.32,2396.36,2309.03,2383.11,6885.66,0
+SRTY.US,D,20180315,000000,2368.64,2444.41,2368.64,2418.92,4569.74,0
+SRTY.US,D,20180316,000000,2419.61,2427.54,2356.9,2380.34,3176.81,0
+SRTY.US,D,20180319,000000,2407.05,2528.82,2407.05,2444.09,8427.78,0
+SRTY.US,D,20180320,000000,2433.05,2469.91,2414.61,2448.22,2089.82,0
+SRTY.US,D,20180321,000000,2442.87,2447.87,2358.11,2408.24,3179.42,0
+SRTY.US,D,20180322,000000,2464.06,2563.99,2416.85,2563.99,7647.87,0
+SRTY.US,D,20180323,000000,2564.67,2732.78,2529.87,2730.04,6931.52,0
+SRTY.US,D,20180326,000000,2612.55,2708.49,2549.67,2552.09,5598.39,0
+SRTY.US,D,20180327,000000,2536.06,2731.76,2534.32,2700.06,7232.81,0
+SRTY.US,D,20180328,000000,2684.03,2752.77,2648.73,2704.19,6964.9,0
+SRTY.US,D,20180329,000000,2660.44,2673.88,2555.53,2621.85,3086.54,0
+SRTY.US,D,20180402,000000,2652.86,2860.44,2614.28,2805.82,6776.82,0
+SRTY.US,D,20180403,000000,2756.22,2802.39,2679.73,2696.61,4762.17,0
+SRTY.US,D,20180404,000000,2794.8,2794.8,2572.23,2593.25,4996.12,0
+SRTY.US,D,20180405,000000,2546.05,2587.39,2521.6,2529.51,1710.16,0
+SRTY.US,D,20180406,000000,2583.96,2741.06,2532.96,2673.88,5468.07,0
+SRTY.US,D,20180409,000000,2621.17,2677.33,2563.99,2672.16,3153.88,0
+SRTY.US,D,20180410,000000,2584.82,2610.82,2492.48,2522.79,4071.66,0
+SRTY.US,D,20180411,000000,2558.12,2558.12,2477.49,2507.47,1471.29,0
+SRTY.US,D,20180412,000000,2467.16,2490.76,2425.65,2457.17,1297.43,0
+SRTY.US,D,20180413,000000,2425.29,2513.32,2425.29,2492.48,3406.98,0
+SRTY.US,D,20180416,000000,2447.87,2480.78,2406.7,2428.57,1974.3,0
+SRTY.US,D,20180417,000000,2384.99,2395.85,2326.94,2350.37,1613.8,0
+SRTY.US,D,20180418,000000,2324.35,2342.08,2289.21,2331.93,1841.36,0
+SRTY.US,D,20180419,000000,2343.12,2398.26,2328.66,2376.55,2113.62,0
+SRTY.US,D,20180420,000000,2393.26,2432.71,2363.79,2414.27,2011.45,0
+SRTY.US,D,20180423,000000,2405.82,2460.62,2381.71,2425.29,2456.7,0
+SRTY.US,D,20180424,000000,2395.85,2520.23,2367.94,2465.61,4024.93,0
+SRTY.US,D,20180425,000000,2474.92,2535.2,2452.87,2481.63,2425.93,0
+SRTY.US,D,20180426,000000,2472.32,2491.97,2423.76,2446.14,2267.45,0
+SRTY.US,D,20180427,000000,2444.59,2498.51,2426.86,2454.58,1783.02,0
+SRTY.US,D,20180430,000000,2436.16,2521.94,2418.39,2521.94,2169.64,0
+SRTY.US,D,20180501,000000,2541.06,2598.42,2476.47,2489.9,1944.11,0
+SRTY.US,D,20180502,000000,2505.75,2505.75,2405.82,2460.62,3813.34,0
+SRTY.US,D,20180503,000000,2489.9,2576.54,2470.61,2499.21,6236.08,0
+SRTY.US,D,20180504,000000,2525.39,2547.78,2370.52,2407.56,3160.27,0
+SRTY.US,D,20180507,000000,2378.26,2387.58,2310.06,2346.23,2651.75,0
+SRTY.US,D,20180508,000000,2356.39,2356.39,2310.92,2310.92,2399.52,0
+SRTY.US,D,20180509,000000,2307.48,2329.53,2257.34,2273.19,2562.06,0
+SRTY.US,D,20180510,000000,2263.89,2266.48,2212.72,2239.61,3977.91,0
+SRTY.US,D,20180511,000000,2242.18,2259.76,2217.04,2227.71,4223.46,0
+SRTY.US,D,20180514,000000,2226.16,2258.02,2192.56,2250.62,3145.18,0
+SRTY.US,D,20180515,000000,2276.64,2295.93,2238.05,2250.62,3207.58,0
+SRTY.US,D,20180516,000000,2244.76,2244.76,2165.36,2183.27,3847.88,0
+SRTY.US,D,20180517,000000,2183.27,2186.71,2138.82,2150.54,4200.82,0
+SRTY.US,D,20180518,000000,2142.97,2153.98,2126.07,2142.97,2925.45,0
+SRTY.US,D,20180521,000000,2126.07,2126.07,2090.09,2100.07,3506.54,0
+SRTY.US,D,20180522,000000,2090.93,2150.54,2087.49,2144.69,2702.83,0
+SRTY.US,D,20180523,000000,2165.69,2170.7,2126.07,2137.97,4045.25,0
+SRTY.US,D,20180524,000000,2143.83,2190.85,2125.39,2137.97,8262.04,0
+SRTY.US,D,20180525,000000,2147.27,2157.26,2132.98,2147.27,1757.77,0
+SRTY.US,D,20180529,000000,2184.31,2211.87,2129.69,2156.4,4778.14,0
+SRTY.US,D,20180530,000000,2121.09,2122.81,2043.72,2058.89,4459.73,0
+SRTY.US,D,20180531,000000,2055.79,2119.54,2045.46,2112.65,3751.22,0
+SRTY.US,D,20180601,000000,2067.33,2084.22,2043.72,2062.34,2431.73,0
+SRTY.US,D,20180604,000000,2043.04,2080.76,2033.05,2033.05,2506.04,0
+SRTY.US,D,20180605,000000,2036.5,2044.77,1994.3,1996.87,5884,0
+SRTY.US,D,20180606,000000,1996.02,1998.42,1952.44,1953.31,4473.66,0
+SRTY.US,D,20180607,000000,1945.54,2011.16,1943.13,1985.17,4501.24,0
+SRTY.US,D,20180608,000000,1986.71,1992.57,1962.77,1967.41,2005.35,0
+SRTY.US,D,20180611,000000,1967.41,1971.56,1946.41,1956.59,1655.6,0
+SRTY.US,D,20180612,000000,1948.99,1957.6,1917.99,1933.82,2423.03,0
+SRTY.US,D,20180613,000000,1921.78,1961.41,1920.4,1955.03,3421.5,0
+SRTY.US,D,20180614,000000,1932.1,1962.43,1922.8,1923.49,1624.54,0
+SRTY.US,D,20180615,000000,1948.12,1964.5,1921.26,1924.37,2175.15,0
+SRTY.US,D,20180618,000000,1955.03,1958.28,1895.23,1895.23,3006.14,0
+SRTY.US,D,20180619,000000,1931.25,1963.97,1890.06,1892.66,4178.19,0
+SRTY.US,D,20180620,000000,1869.06,1881.82,1843.05,1850.62,5944.37,0
+SRTY.US,D,20180621,000000,1847.17,1921.26,1847.17,1905.24,5495.06,0
+SRTY.US,D,20180622,000000,1879.22,1938.14,1873.54,1924.53,8019.39,0
+SRTY.US,D,20180625,000000,1943.99,2044.94,1940.03,2015.65,10825.8,0
+SRTY.US,D,20180626,000000,2014.79,2020.48,1958.28,1976.9,4882.34,0
+SRTY.US,D,20180627,000000,1967.59,2076.81,1963.63,2075.43,5297.69,0
+SRTY.US,D,20180628,000000,2087.85,2116.42,2044.09,2055.97,7057.2,0
+SRTY.US,D,20180629,000000,2038.22,2064.23,2011.34,2064.23,3425.85,0
+SRTY.US,D,20180702,000000,2106.44,2109.02,2017.2,2017.2,6003.88,0
+SRTY.US,D,20180703,000000,1997.92,2001.87,1968.44,1997.06,1043.74,0
+SRTY.US,D,20180705,000000,1966.74,1999.12,1927.11,1927.97,2681.64,0
+SRTY.US,D,20180706,000000,1923.66,1937.27,1874.24,1880.09,2827.93,0
+SRTY.US,D,20180709,000000,1856.32,1874.24,1843.91,1845.62,5258.22,0
+SRTY.US,D,20180710,000000,1835.46,1899.38,1827.03,1871.64,5282.02,0
+SRTY.US,D,20180711,000000,1901.09,1918.33,1867.35,1916.27,6223.89,0
+SRTY.US,D,20180712,000000,1880.09,1932.28,1879.22,1890.92,7004.96,0
+SRTY.US,D,20180713,000000,1890.92,1904.38,1863.2,1903.51,3499.57,0
+SRTY.US,D,20180716,000000,1901.09,1956.59,1886.98,1930.55,5491.29,0
+SRTY.US,D,20180717,000000,1930.55,1934.86,1887.5,1903.51,3638.9,0
+SRTY.US,D,20180718,000000,1907.64,1935.56,1885.94,1887.5,4824.87,0
+SRTY.US,D,20180719,000000,1897.66,1912.64,1847.17,1850.62,4104.17,0
+SRTY.US,D,20180720,000000,1855.64,1875.43,1845.62,1871.64,2789.33,0
+SRTY.US,D,20180723,000000,1873.37,1894.38,1850.62,1865.61,3699.56,0
+SRTY.US,D,20180724,000000,1838.74,1946.41,1832.01,1925.39,7867.3,0
+SRTY.US,D,20180725,000000,1929.69,1950.72,1906.11,1908.51,5431.79,0
+SRTY.US,D,20180726,000000,1901.79,1904.38,1842.18,1875.95,3937.28,0
+SRTY.US,D,20180727,000000,1869.93,1994.47,1866.47,1978.45,15287,0
+SRTY.US,D,20180730,000000,1981.72,2021.33,1952.61,2017.2,7320.46,0
+SRTY.US,D,20180731,000000,2003.78,2010.49,1929.69,1955.89,7818.25,0
+SRTY.US,D,20180801,000000,1957.6,2002.74,1943.99,1959.32,5572.27,0
+SRTY.US,D,20180802,000000,1995.33,1995.33,1910.22,1918.86,6831.1,0
+SRTY.US,D,20180803,000000,1910.22,1964.15,1895.23,1941.41,7826.37,0
+SRTY.US,D,20180806,000000,1946.41,1955.19,1899.38,1905.24,4777.56,0
+SRTY.US,D,20180807,000000,1886.64,1896.1,1866.47,1893.52,4679.45,0
+SRTY.US,D,20180808,000000,1893.52,1933.15,1884.91,1896.97,4881.47,0
+SRTY.US,D,20180809,000000,1899.38,1899.38,1860.28,1884.21,2868.27,0
+SRTY.US,D,20180810,000000,1918.86,1918.86,1863.2,1899.38,6018.97,0
+SRTY.US,D,20180813,000000,1893.52,1955.19,1883.19,1933.15,6132.46,0
+SRTY.US,D,20180814,000000,1923.66,1923.66,1863.2,1874.24,10717.5,0
+SRTY.US,D,20180815,000000,1896.97,1976.9,1890.06,1947.27,12805.9,0
+SRTY.US,D,20180816,000000,1921.26,1926.24,1874.91,1896.1,8356.08,0
+SRTY.US,D,20180817,000000,1902.65,1917.99,1865.61,1868.19,5856.72,0
+SRTY.US,D,20180820,000000,1856.32,1885.94,1842.18,1854.94,5739.16,0
+SRTY.US,D,20180821,000000,1850.62,1850.62,1771.9,1789.82,9295.05,0
+SRTY.US,D,20180822,000000,1794.13,1800.15,1768.81,1777.41,14749.7,0
+SRTY.US,D,20180823,000000,1781.56,1809.29,1768.11,1793.26,5239.06,0
+SRTY.US,D,20180824,000000,1776.56,1783.27,1760.19,1767.25,5609.13,0
+SRTY.US,D,20180827,000000,1748.14,1762.94,1724.36,1756.24,11226.6,0
+SRTY.US,D,20180828,000000,1748.14,1781.56,1740.38,1756.24,5443.11,0
+SRTY.US,D,20180829,000000,1754.68,1768.81,1731.08,1738.65,4574.67,0
+SRTY.US,D,20180830,000000,1746.23,1758.82,1717.47,1742.97,11497.7,0
+SRTY.US,D,20180831,000000,1755.38,1756.24,1713.4,1723.67,5792.28,0
+SRTY.US,D,20180904,000000,1728.49,1779.82,1720.91,1745.38,6097.34,0
+SRTY.US,D,20180905,000000,1752.95,1803.95,1748.81,1759.67,7567.47,0
+SRTY.US,D,20180906,000000,1751.41,1803.59,1742.1,1797.57,7516.67,0
+SRTY.US,D,20180907,000000,1813.59,1826.17,1772.25,1802.74,7525.38,0
+SRTY.US,D,20180910,000000,1779.82,1804.98,1766.39,1791.53,4581.64,0
+SRTY.US,D,20180911,000000,1803.59,1817.72,1768.81,1786.55,5458.2,0
+SRTY.US,D,20180912,000000,1796.71,1838.74,1784.99,1798.43,6486.86,0
+SRTY.US,D,20180913,000000,1779.14,1810.15,1770.53,1800.15,3386.08,0
+SRTY.US,D,20180914,000000,1791.53,1805.99,1758.82,1774.99,6097.92,0
+SRTY.US,D,20180917,000000,1776.56,1838.74,1772.25,1834.61,6974.19,0
+SRTY.US,D,20180918,000000,1826.17,1830.3,1796.03,1809.29,4750.85,0
+SRTY.US,D,20180919,000000,1807.57,1847.17,1786.55,1830.3,8508.47,0
+SRTY.US,D,20180920,000000,1811,1824.63,1777.76,1779.82,7609.26,0
+SRTY.US,D,20180921,000000,1766.39,1810.15,1762.24,1806.71,9789.64,0
+SRTY.US,D,20180924,000000,1811.86,1856.32,1802.74,1826.17,6839.22,0
+SRTY.US,D,20180925,000000,1818.59,1822.9,1802.74,1817.04,3500.15,0
+SRTY.US,D,20180926,000000,1811.86,1875.26,1803.59,1869.24,8041.74,0
+SRTY.US,D,20180927,000000,1860.8,1876.81,1846.49,1870.09,8454.19,0
+SRTY.US,D,20180928,000000,1886.11,1886.11,1837.19,1851.47,8918.3,0
+SRTY.US,D,20181001,000000,1825.3,1942.79,1825.3,1924.87,16324.9,0
+SRTY.US,D,20181002,000000,1931.75,1997.92,1917.99,1984.82,10165.2,0
+SRTY.US,D,20181003,000000,1960.36,1987.41,1908.01,1933.48,12343,0
+SRTY.US,D,20181004,000000,1954.67,2033.91,1949.51,2015.83,20649.1,0
+SRTY.US,D,20181005,000000,2015.48,2127.62,2002.58,2072,21913.2,0
+SRTY.US,D,20181008,000000,2091.29,2134.34,2064.23,2085.42,14270.2,0
+SRTY.US,D,20181009,000000,2094.55,2117.8,2050.97,2110.74,16613.7,0
+SRTY.US,D,20181010,000000,2128.49,2298.86,2118.67,2284.58,36746.8,0
+SRTY.US,D,20181011,000000,2327.61,2427.37,2259.41,2427.37,64661.3,0
+SRTY.US,D,20181012,000000,2329.35,2505.05,2322.11,2424.1,25377.6,0
+SRTY.US,D,20181015,000000,2430.63,2473.7,2346.23,2394.46,18862.3,0
+SRTY.US,D,20181016,000000,2349.5,2402.9,2182.59,2193.61,18346.3,0
+SRTY.US,D,20181017,000000,2213.58,2303.85,2208.59,2217.04,15012.7,0
+SRTY.US,D,20181018,000000,2247.52,2368.26,2233.91,2342.96,18588.9,0
+SRTY.US,D,20181019,000000,2321.08,2446.83,2285.42,2418.92,19657,0
+SRTY.US,D,20181022,000000,2401.18,2459.42,2369.84,2435.8,11825.7,0
+SRTY.US,D,20181023,000000,2534.32,2632.54,2443.39,2499.9,24320.2,0
+SRTY.US,D,20181024,000000,2512.47,2789.64,2487.3,2784.45,32373,0
+SRTY.US,D,20181025,000000,2738.83,2757.42,2564.15,2607.03,30596.1,0
+SRTY.US,D,20181026,000000,2688.18,2834.25,2589.46,2693.35,30977.5,0
+SRTY.US,D,20181029,000000,2601.35,2822.35,2519.36,2731.25,33997,0
+SRTY.US,D,20181030,000000,2726.25,2739.67,2557.42,2570.86,38869.7,0
+SRTY.US,D,20181031,000000,2489.9,2548.13,2456.81,2548.13,23523.5,0
+SRTY.US,D,20181101,000000,2507.47,2507.63,2361.55,2378.45,20593.4,0
+SRTY.US,D,20181102,000000,2347.94,2423.06,2313.32,2354.84,18844.6,0
+SRTY.US,D,20181105,000000,2350.37,2425.65,2323.5,2360.01,10099,0
+SRTY.US,D,20181106,000000,2369.84,2375,2302.47,2324.18,9735.95,0
+SRTY.US,D,20181107,000000,2292.31,2315.91,2201.18,2205.14,13106,0
+SRTY.US,D,20181108,000000,2231.52,2246.67,2181.56,2218.06,8664.62,0
+SRTY.US,D,20181109,000000,2263.55,2390.34,2261.15,2340.37,10717,0
+SRTY.US,D,20181112,000000,2345.55,2489.9,2340.37,2480.6,14157.9,0
+SRTY.US,D,20181113,000000,2455.27,2517.64,2381.03,2505.75,20237.5,0
+SRTY.US,D,20181114,000000,2443.39,2607.03,2410.31,2558.12,12801.8,0
+SRTY.US,D,20181115,000000,2613.93,2628.74,2442.36,2453.56,12137.5,0
+SRTY.US,D,20181116,000000,2503.33,2526.07,2418.92,2435.8,10519,0
+SRTY.US,D,20181119,000000,2447.52,2606.34,2434.1,2582.75,9908.94,0
+SRTY.US,D,20181120,000000,2668.02,2754.15,2608.75,2729.51,15350.6,0
+SRTY.US,D,20181121,000000,2689.88,2704.19,2548.13,2624.95,5580.4,0
+SRTY.US,D,20181123,000000,2689.03,2689.03,2556.57,2631.5,3993.87,0
+SRTY.US,D,20181126,000000,2552.25,2583.61,2498.33,2528.66,6283.97,0
+SRTY.US,D,20181127,000000,2559.83,2606.34,2533.65,2590.33,6858.09,0
+SRTY.US,D,20181128,000000,2560.88,2637.53,2394.46,2398.59,9353.1,0
+SRTY.US,D,20181129,000000,2431.68,2485.59,2379.29,2422.37,6674.94,0
+SRTY.US,D,20181130,000000,2438.23,2455.27,2373.27,2386.89,4980.73,0
+SRTY.US,D,20181203,000000,2300.58,2411.36,2298.86,2315.06,9158.34,0
+SRTY.US,D,20181204,000000,2329.35,2628.22,2314.17,2607.89,16722.6,0
+SRTY.US,D,20181206,000000,2723.83,2829.26,2633.22,2634.94,19738.3,0
+SRTY.US,D,20181207,000000,2637.53,2839.25,2573.29,2796.35,13022.4,0
+SRTY.US,D,20181210,000000,2796.35,2950.88,2763.46,2823.39,12185.6,0
+SRTY.US,D,20181211,000000,2706.79,2897.46,2676.29,2837.69,8424.29,0
+SRTY.US,D,20181212,000000,2754.15,2756.57,2640.96,2756.57,9078.52,0
+SRTY.US,D,20181213,000000,2733.83,2885.77,2706.79,2872.33,8205.73,0
+SRTY.US,D,20181214,000000,2939.86,3035.11,2847.86,3003.23,6732.41,0
+SRTY.US,D,20181217,000000,3037.68,3258.2,2958.46,3201.7,13761.7,0
+SRTY.US,D,20181218,000000,3117.96,3255.61,3052.85,3218.4,10519.3,0
+SRTY.US,D,20181219,000000,3215.12,3470.07,3102.3,3418.57,11954.9,0
+SRTY.US,D,20181220,000000,3449.94,3708.2,3389.12,3585.67,16522.3,0
+SRTY.US,D,20181221,000000,3533.48,3899.67,3495.23,3877.99,13858.9,0
+SRTY.US,D,20181224,000000,3933.48,4094.92,3862.67,4081.41,7895.74,0
+SRTY.US,D,20181226,000000,4054.25,4100.08,3487.1,3504.04,9609.11,0
+SRTY.US,D,20181227,000000,3641.3,3824.05,3467.65,3467.65,10155.6,0
+SRTY.US,D,20181228,000000,3461.83,3533.84,3265.44,3428.74,8168,0
+SRTY.US,D,20181231,000000,3361.9,3512.44,3343.3,3348.46,3633.67,0
+SRTY.US,D,20190102,000000,3479.39,3527.6,3256.98,3293.33,7388.09,0
+SRTY.US,D,20190103,000000,3352.6,3513.5,3298.32,3478.71,8389.17,0
+SRTY.US,D,20190104,000000,3340.71,3352.6,3055.27,3085.92,8020.26,0
+SRTY.US,D,20190107,000000,3084.21,3107.12,2870.09,2916.6,7520.45,0
+SRTY.US,D,20190108,000000,2839.59,2930.37,2786.36,2790.67,6112.43,0
+SRTY.US,D,20190109,000000,2759.15,2794.8,2691.45,2722.96,7138.18,0
+SRTY.US,D,20190110,000000,2771.89,2807.56,2674.74,2679.73,9537.12,0
+SRTY.US,D,20190111,000000,2713.5,2734.34,2660.27,2672.83,5562.4,0
+SRTY.US,D,20190114,000000,2727.79,2766.04,2691.09,2755.86,5122.96,0
+SRTY.US,D,20190115,000000,2732.11,2766.04,2678.01,2684.72,6272.07,0
+SRTY.US,D,20190116,000000,2674.55,2674.55,2590.33,2632.19,6414.87,0
+SRTY.US,D,20190117,000000,2661.82,2661.82,2534.86,2557.77,6463.35,0
+SRTY.US,D,20190118,000000,2523.15,2550.2,2452.87,2480.78,8850.39,0
+SRTY.US,D,20190122,000000,2527.28,2647.69,2513.67,2605.32,12322.6,0
+SRTY.US,D,20190123,000000,2583.26,2681.46,2540.04,2621.34,7272.86,0
+SRTY.US,D,20190124,000000,2628.06,2633.05,2559.48,2572.92,4892.21,0
+SRTY.US,D,20190125,000000,2511.95,2524.85,2462.35,2479.21,4719.22,0
+SRTY.US,D,20190128,000000,2548.47,2576.38,2499.38,2516.25,5319.75,0
+SRTY.US,D,20190129,000000,2507.81,2550.2,2504.53,2533.3,4675.1,0
+SRTY.US,D,20190130,000000,2494.37,2562.95,2424.78,2452.87,5851.49,0
+SRTY.US,D,20190131,000000,2460.44,2464.74,2379.99,2392.74,6376.27,0
+SRTY.US,D,20190201,000000,2379.29,2413.92,2362.42,2382.74,4269.61,0
+SRTY.US,D,20190204,000000,2376.73,2399.47,2302.13,2303.69,3243.57,0
+SRTY.US,D,20190205,000000,2298,2332.61,2272.68,2292.14,4566.25,0
+SRTY.US,D,20190206,000000,2298,2339.52,2284.39,2304.54,4296.61,0
+SRTY.US,D,20190207,000000,2349.5,2420.64,2316.6,2359.84,4589.76,0
+SRTY.US,D,20190208,000000,2394.46,2418.24,2354.66,2356.39,5603.62,0
+SRTY.US,D,20190211,000000,2335.21,2362.95,2294.56,2298,4310.83,0
+SRTY.US,D,20190212,000000,2257.34,2260.79,2203.25,2209.8,5490.42,0
+SRTY.US,D,20190213,000000,2191.19,2223.41,2178.79,2193.78,5319.46,0
+SRTY.US,D,20190214,000000,2230.13,2237.01,2155.02,2180.52,10367.2,0
+SRTY.US,D,20190215,000000,2137.12,2159.67,2075.43,2076.99,6040.16,0
+SRTY.US,D,20190219,000000,2103.34,2103.34,2041.33,2060.94,4955.19,0
+SRTY.US,D,20190220,000000,2058.55,2061.84,2023.76,2031.34,7095.52,0
+SRTY.US,D,20190221,000000,2039.6,2083.02,2034.79,2055.11,7188.11,0
+SRTY.US,D,20190222,000000,2034.79,2040.47,1997.92,2000.68,5448.33,0
+SRTY.US,D,20190225,000000,1963.63,2004.11,1951.06,2000.68,5636.42,0
+SRTY.US,D,20190226,000000,2007.56,2049.6,2001.71,2045.81,4163.96,0
+SRTY.US,D,20190227,000000,2065.95,2080.43,2029.61,2033.05,6905.11,0
+SRTY.US,D,20190228,000000,2043.04,2073.03,2029.61,2058.55,3380.86,0
+SRTY.US,D,20190301,000000,2010.32,2056.83,1995.84,1998.93,5777.77,0
+SRTY.US,D,20190304,000000,1987.24,2098.17,1980.35,2054.42,8698.87,0
+SRTY.US,D,20190305,000000,2051.67,2087.14,2049.94,2083.02,4532,0
+SRTY.US,D,20190306,000000,2085.42,2209.8,2083.34,2205.65,16005.9,0
+SRTY.US,D,20190307,000000,2206.52,2276.8,2201.53,2262.33,20175.4,0
+SRTY.US,D,20190308,000000,2303.35,2312.28,2261.65,2268.37,12331.6,0
+SRTY.US,D,20190311,000000,2247.19,2254.77,2148.13,2149.15,9214.36,0
+SRTY.US,D,20190312,000000,2142.1,2167.77,2120.89,2145.73,9558.02,0
+SRTY.US,D,20190313,000000,2120.89,2129.52,2089.04,2119.36,10401.5,0
+SRTY.US,D,20190314,000000,2122.64,2151.58,2120.04,2146.4,5159.24,0
+SRTY.US,D,20190315,000000,2142.1,2147.44,2084.56,2129.52,5848.59,0
+SRTY.US,D,20190318,000000,2119.36,2141.23,2062.69,2089.73,8165.68,0
+SRTY.US,D,20190319,000000,2059.23,2137.12,2059.23,2121.94,7597.94,0
+SRTY.US,D,20190320,000000,2124.36,2210.14,2087.14,2174.66,14120.5,0
+SRTY.US,D,20190321,000000,2199.13,2199.13,2059.06,2088.87,14080.7,0
+SRTY.US,D,20190322,000000,2133.83,2321.61,2122.64,2319.87,22713.1,0
+SRTY.US,D,20190325,000000,2327.46,2377.58,2243.39,2290.08,17269.7,0
+SRTY.US,D,20190326,000000,2238.22,2267.17,2176.38,2218.75,9572.53,0
+SRTY.US,D,20190327,000000,2225.65,2322.45,2205.65,2243.39,17937.9,0
+SRTY.US,D,20190328,000000,2222.89,2259.59,2174.5,2184.82,9498.52,0
+SRTY.US,D,20190329,000000,2139.69,2207.73,2129.52,2165.36,14501.9,0
+SRTY.US,D,20190401,000000,2115.04,2139.69,2089.73,2094.72,11508.2,0
+SRTY.US,D,20190402,000000,2093.01,2146.58,2093.01,2111.77,11874.5,0
+SRTY.US,D,20190403,000000,2057.34,2097.14,2040.29,2079.55,11757.2,0
+SRTY.US,D,20190404,000000,2075.26,2093.86,2048.05,2052.34,8184.55,0
+SRTY.US,D,20190405,000000,2036.16,2040.29,1991.02,1993.62,13754.5,0
+SRTY.US,D,20190408,000000,2013.24,2043.72,1999.46,2005.5,10057.2,0
+SRTY.US,D,20190409,000000,2030.3,2088.87,2021.5,2078.54,11408,0
+SRTY.US,D,20190410,000000,2066.81,2070.97,1992.05,1992.75,8201.09,0
+SRTY.US,D,20190411,000000,1987.58,2013.24,1980.86,2000.33,5961.79,0
+SRTY.US,D,20190412,000000,1962.09,2002.05,1962.09,1978.96,7036.6,0
+SRTY.US,D,20190415,000000,1970.69,2025.13,1965.52,2002.92,4762.17,0
+SRTY.US,D,20190416,000000,1980.68,2006.35,1973.44,1989.29,5060.26,0
+SRTY.US,D,20190417,000000,1968.27,2075.26,1967.25,2046.33,6784.37,0
+SRTY.US,D,20190418,000000,2042.88,2098.86,2036.16,2060.62,10315.2,0
+SRTY.US,D,20190422,000000,2075.26,2104.9,2055.79,2079.55,5549.92,0
+SRTY.US,D,20190423,000000,2072,2072.68,1965.52,1981.72,11665.2,0
+SRTY.US,D,20190424,000000,1979.82,1992.05,1943.49,1967.25,9060.24,0
+SRTY.US,D,20190425,000000,1995.51,2062.34,1988.46,2016.69,12122.9,0
+SRTY.US,D,20190426,000000,2008.93,2028.4,1950.36,1957.25,8066.99,0
+SRTY.US,D,20190429,000000,1942.63,1949.51,1908.68,1929.01,7784.29,0
+SRTY.US,D,20190430,000000,1925.56,2003.78,1924.87,1958.81,11044.9,0
+SRTY.US,D,20190501,000000,1942.63,2015.83,1940.9,2015.83,12616.7,0
+SRTY.US,D,20190502,000000,2022.36,2055.79,1962.09,1987.58,20841.8,0
+SRTY.US,D,20190503,000000,1957.96,1960.36,1868.02,1870.44,9342.07,0
+SRTY.US,D,20190506,000000,1955.54,1960.36,1851.84,1865.26,15420.5,0
+SRTY.US,D,20190507,000000,1914.7,2019.97,1895.94,1976.72,13205.3,0
+SRTY.US,D,20190508,000000,1988.46,2009.8,1955.54,2007.21,10564.6,0
+SRTY.US,D,20190509,000000,2054.93,2121.94,2011.53,2027.54,22031.3,0
+SRTY.US,D,20190510,000000,2054.06,2127.11,2005.5,2014.97,20193.4,0
+SRTY.US,D,20190513,000000,2126.07,2222.89,2113.68,2206.01,27427.4,0
+SRTY.US,D,20190514,000000,2193.25,2201.71,2095.59,2122.64,13748.9,0
+SRTY.US,D,20190515,000000,2169.49,2183.95,2087.14,2099.88,13588.7,0
+SRTY.US,D,20190516,000000,2081.99,2086.11,2017.39,2061.48,9146.73,0
+SRTY.US,D,20190517,000000,2111.77,2156.73,2054.93,2148.29,9762.36,0
+SRTY.US,D,20190520,000000,2191.54,2211,2152.6,2196.71,15719.8,0
+SRTY.US,D,20190521,000000,2161.74,2161.74,2098.17,2104.9,8088.47,0
+SRTY.US,D,20190522,000000,2132.98,2180.69,2118.5,2162.6,11747.1,0
+SRTY.US,D,20190523,000000,2227.2,2329.19,2226.34,2293.51,16110.1,0
+SRTY.US,D,20190524,000000,2250.1,2276.64,2220.3,2234.78,7914.9,0
+SRTY.US,D,20190528,000000,2224.62,2284.91,2196.71,2283.35,13129,0
+SRTY.US,D,20190529,000000,2323.16,2388.6,2317.28,2344.51,14421.2,0
+SRTY.US,D,20190530,000000,2324.86,2405.5,2285.93,2365.71,12335.1,0
+SRTY.US,D,20190531,000000,2450.63,2489.73,2418.24,2460.79,15006,0
+SRTY.US,D,20190603,000000,2452.35,2490.59,2398.06,2443.03,20413.1,0
+SRTY.US,D,20190604,000000,2361.39,2375.86,2244.25,2249.25,16304.9,0
+SRTY.US,D,20190605,000000,2222.89,2318.14,2219.61,2252.69,13872.3,0
+SRTY.US,D,20190606,000000,2252.69,2334.18,2239.08,2266.31,12285.2,0
+SRTY.US,D,20190607,000000,2242.52,2257.86,2191.54,2223.91,13924.8,0
+SRTY.US,D,20190610,000000,2193.95,2193.95,2120.89,2182.24,12353.1,0
+SRTY.US,D,20190611,000000,2131.25,2231.52,2118.5,2202.57,11716,0
+SRTY.US,D,20190612,000000,2208.41,2231.52,2182.24,2195.67,9120.32,0
+SRTY.US,D,20190613,000000,2159.32,2178.79,2122.64,2125.39,9457.3,0
+SRTY.US,D,20190614,000000,2135.38,2182.24,2132.98,2182.24,6718.48,0
+SRTY.US,D,20190617,000000,2157.59,2160.19,2110.06,2138.14,6023.32,0
+SRTY.US,D,20190618,000000,2095.59,2103.18,2016.69,2067.52,9852.05,0
+SRTY.US,D,20190619,000000,2059.06,2078.54,2035.47,2042.02,8884.05,0
+SRTY.US,D,20190620,000000,1983.45,2047.2,1978.28,2014.1,11921.2,0
+SRTY.US,D,20190621,000000,2021.5,2080.25,2019.97,2070.27,11074.8,0
+SRTY.US,D,20190624,000000,2051.48,2144.86,2049.75,2144.86,9883.11,0
+SRTY.US,D,20190625,000000,2134.68,2188.44,2124.36,2181.56,13647.3,0
+SRTY.US,D,20190626,000000,2158.47,2199.46,2136.4,2196.87,8262.62,0
+SRTY.US,D,20190627,000000,2178.1,2178.1,2069.75,2070.59,11157.9,0
+SRTY.US,D,20190628,000000,2064.59,2064.59,1978.45,1996.36,11477.4,0
+SRTY.US,D,20190701,000000,1919.53,2009.28,1901.79,1976.03,13251.2,0
+SRTY.US,D,20190702,000000,1980,2045.81,1977.58,2011.01,7506.51,0
+SRTY.US,D,20190703,000000,1997.22,2012.72,1969.14,1970.01,4087.63,0
+SRTY.US,D,20190705,000000,1998.93,2022.72,1953.81,1953.81,5630.61,0
+SRTY.US,D,20190708,000000,1973.44,2022.72,1964.83,2011.01,5527.57,0
+SRTY.US,D,20190709,000000,2038.91,2038.91,2002.38,2004.8,4726.18,0
+SRTY.US,D,20190710,000000,1974.31,2026.17,1960.53,1994.64,5895.03,0
+SRTY.US,D,20190711,000000,1986.2,2050.62,1985.17,2024.44,6098.21,0
+SRTY.US,D,20190712,000000,2015.13,2023.76,1956.59,1978.45,5776.32,0
+SRTY.US,D,20190715,000000,1961.41,2023.76,1961.41,2009.96,2600.08,0
+SRTY.US,D,20190716,000000,2016.17,2033.05,1975.18,2011.01,4358.43,0
+SRTY.US,D,20190717,000000,2011.01,2068.88,2009.28,2054.42,4544.19,0
+SRTY.US,D,20190718,000000,2057,2071.47,2021,2034.79,5038.2,0
+SRTY.US,D,20190719,000000,2023.76,2067.16,2004.8,2063.73,8932.53,0
+SRTY.US,D,20190722,000000,2052.69,2084.22,2033.91,2074.06,8572.9,0
+SRTY.US,D,20190723,000000,2049.26,2079.91,2033.05,2033.91,8709.32,0
+SRTY.US,D,20190724,000000,2048.55,2056.12,1926.43,1934.18,7394.77,0
+SRTY.US,D,20190725,000000,1935.9,2012.72,1935.04,2006.53,6678.71,0
+SRTY.US,D,20190726,000000,1995.51,1998.08,1926.43,1935.9,8024.04,0
+SRTY.US,D,20190729,000000,1935.04,1992.05,1929.01,1975.18,3888.8,0
+SRTY.US,D,20190730,000000,2012.72,2027.88,1909.35,1911.1,8531.11,0
+SRTY.US,D,20190731,000000,1910.22,1991.36,1860.8,1956.39,12758,0
+SRTY.US,D,20190801,000000,1945.2,2065.45,1898.35,2042.36,9178.95,0
+SRTY.US,D,20190802,000000,2079.91,2160.19,2063.37,2111.62,13065.4,0
+SRTY.US,D,20190805,000000,2226.67,2372.57,2220.82,2301.79,12579.5,0
+SRTY.US,D,20190806,000000,2258.38,2328.82,2219.97,2237.01,7507.68,0
+SRTY.US,D,20190807,000000,2301.79,2356.39,2224.1,2240.46,7233.39,0
+SRTY.US,D,20190808,000000,2201.88,2209.12,2091.96,2097.14,6955.9,0
+SRTY.US,D,20190809,000000,2114.03,2199.46,2112.29,2177.41,9391.42,0
+SRTY.US,D,20190812,000000,2213.08,2275.43,2199.46,2261.82,8097.47,0
+SRTY.US,D,20190813,000000,2276.3,2303.5,2120.89,2189.11,8233.6,0
+SRTY.US,D,20190814,000000,2291.64,2385.5,2289.89,2372.57,12173.2,0
+SRTY.US,D,20190815,000000,2345.19,2432.36,2344.51,2398.26,7303.92,0
+SRTY.US,D,20190816,000000,2366.56,2366.56,2235.3,2245.45,7128.02,0
+SRTY.US,D,20190819,000000,2170.53,2187.57,2144.86,2178.1,4659.71,0
+SRTY.US,D,20190820,000000,2186.71,2227.55,2184.99,2219.97,5604.49,0
+SRTY.US,D,20190821,000000,2155.88,2190.85,2154.33,2167.94,4633.88,0
+SRTY.US,D,20190822,000000,2154.33,2218.26,2138.14,2184.13,4723.57,0
+SRTY.US,D,20190823,000000,2217.4,2404.11,2182.41,2386.21,12546.7,0
+SRTY.US,D,20190826,000000,2317.98,2370.01,2305.23,2305.92,7399.12,0
+SRTY.US,D,20190827,000000,2262.51,2415.31,2259.22,2406.7,9956.25,0
+SRTY.US,D,20190828,000000,2422.03,2438.23,2283.87,2323.82,11601.6,0
+SRTY.US,D,20190829,000000,2251.48,2257.51,2196.87,2202.74,8574.35,0
+SRTY.US,D,20190830,000000,2170.53,2251.48,2168.78,2213.08,6883.92,0
+SRTY.US,D,20190903,000000,2278.02,2342.77,2240.46,2313.85,9658.16,0
+SRTY.US,D,20190904,000000,2250.62,2288.18,2233.91,2258.38,7794.16,0
+SRTY.US,D,20190905,000000,2166.21,2188.44,2074.92,2137.12,9932.45,0
+SRTY.US,D,20190906,000000,2129.52,2165.36,2106.44,2161.04,4689.03,0
+SRTY.US,D,20190909,000000,2132.98,2156.4,2063.73,2079.91,8100.95,0
+SRTY.US,D,20190910,000000,2085.94,2117.48,1994.64,2000.68,5717.98,0
+SRTY.US,D,20190911,000000,1970.87,2008.25,1869.24,1876.47,11894.2,0
+SRTY.US,D,20190912,000000,1868.39,1924.71,1845.29,1876.12,11573.5,0
+SRTY.US,D,20190913,000000,1846.15,1869.24,1808.6,1867.68,10303.1,0
+SRTY.US,D,20190916,000000,1877.67,1886.28,1815.65,1844.6,9196.66,0
+SRTY.US,D,20190917,000000,1861.64,1895.75,1857.33,1860.8,8004.01,0
+SRTY.US,D,20190918,000000,1860.8,1944.33,1859.06,1897.3,7523.35,0
+SRTY.US,D,20190919,000000,1884.56,1930.73,1848.54,1925.56,6890.02,0
+SRTY.US,D,20190920,000000,1927.28,1969.14,1890.6,1935.9,6480.47,0
+SRTY.US,D,20190923,000000,1957.25,1967.41,1916.27,1940.03,5949.89,0
+SRTY.US,D,20190924,000000,1924.71,2047.88,1921.08,2028.93,9127.58,0
+SRTY.US,D,20190925,000000,2033.91,2052.86,1950.88,1962.77,7405.22,0
+SRTY.US,D,20190926,000000,1967.25,2042.53,1967.25,2027.2,7593.01,0
+SRTY.US,D,20190927,000000,2008.25,2102.31,1994.47,2075.08,9531.32,0
+SRTY.US,D,20190930,000000,2068.2,2090.6,2032.36,2069.92,6889.73,0
+SRTY.US,D,20191001,000000,2039.95,2203.58,1989.29,2189.81,18055.4,0
+SRTY.US,D,20191002,000000,2226.67,2302.13,2226.67,2245.63,18530.6,0
+SRTY.US,D,20191003,000000,2267.86,2347.45,2210.48,2219.79,14817.9,0
+SRTY.US,D,20191004,000000,2207.04,2247.01,2153.64,2155.7,7986.59,0
+SRTY.US,D,20191007,000000,2172.76,2201.01,2117.8,2169.49,6978.54,0
+SRTY.US,D,20191008,000000,2231.84,2290.08,2211.18,2276.47,10925.1,0
+SRTY.US,D,20191009,000000,2222.36,2265.26,2218.58,2243.91,4532.87,0
+SRTY.US,D,20191010,000000,2235.3,2246.32,2182.24,2216.35,7479.52,0
+SRTY.US,D,20191011,000000,2128.15,2128.15,2028.93,2105.06,10953.2,0
+SRTY.US,D,20191014,000000,2117.8,2150.54,2107.63,2126.43,4697.74,0
+SRTY.US,D,20191015,000000,2106.79,2122.96,2025.48,2053.72,4069.63,0
+SRTY.US,D,20191016,000000,2066.47,2067.52,2021,2050.27,3932.34,0
+SRTY.US,D,20191017,000000,2019.27,2027.2,1971.37,1978.28,4416.77,0
+SRTY.US,D,20191018,000000,1995.51,2052.01,1973.11,2006.53,7888.78,0
+SRTY.US,D,20191021,000000,1947.44,1955.19,1914.9,1949.15,5096.84,0
+SRTY.US,D,20191022,000000,1942.27,1959.49,1914.03,1944.85,4521.84,0
+SRTY.US,D,20191023,000000,1940.56,1967.94,1925.23,1939,3299.01,0
+SRTY.US,D,20191024,000000,1916.6,1971.37,1913.84,1946.58,3184.94,0
+SRTY.US,D,20191025,000000,1955.19,1956.92,1895.23,1916.6,5017.6,0
+SRTY.US,D,20191028,000000,1890.77,1893.16,1842.88,1865.95,4342.47,0
+SRTY.US,D,20191029,000000,1878.02,1883.19,1830.83,1847.17,3575.91,0
+SRTY.US,D,20191030,000000,1850.62,1903.68,1850.12,1867.68,3574.75,0
+SRTY.US,D,20191031,000000,1877.15,1942.1,1877.15,1902.14,6128.97,0
+SRTY.US,D,20191101,000000,1865.95,1875.43,1799.13,1803.59,5995.75,0
+SRTY.US,D,20191104,000000,1762.43,1787.24,1751.57,1776.91,4597.31,0
+SRTY.US,D,20191105,000000,1760.7,1772.59,1724.71,1770.01,5113.96,0
+SRTY.US,D,20191106,000000,1773.45,1812.89,1773.45,1799.13,3686.5,0
+SRTY.US,D,20191107,000000,1748.81,1800.84,1733.31,1784.65,5545.28,0
+SRTY.US,D,20191108,000000,1797.39,1805.99,1763.11,1768.28,4151.48,0
+SRTY.US,D,20191111,000000,1803.59,1807.73,1776.02,1782.06,2302.86,0
+SRTY.US,D,20191112,000000,1776.02,1789.82,1744,1781.2,4383.1,0
+SRTY.US,D,20191113,000000,1814.61,1833.4,1789.82,1800.15,4382.52,0
+SRTY.US,D,20191114,000000,1811.18,1813.76,1776.91,1801.88,3673.73,0
+SRTY.US,D,20191115,000000,1765.71,1794.99,1763.11,1775.17,2591.95,0
+SRTY.US,D,20191118,000000,1784.65,1808.6,1782.58,1792.23,3621.19,0
+SRTY.US,D,20191119,000000,1770.88,1796.71,1750.71,1770.88,3553.56,0
+SRTY.US,D,20191120,000000,1788.1,1830.12,1755.55,1787.24,4726.47,0
+SRTY.US,D,20191121,000000,1778.63,1832.56,1778.63,1818.06,3511.18,0
+SRTY.US,D,20191122,000000,1797.39,1830.12,1789.82,1801.88,1972.26,0
+SRTY.US,D,20191125,000000,1773.45,1776.91,1678.46,1686.11,8932.24,0
+SRTY.US,D,20191126,000000,1680.95,1695.49,1656.07,1682.67,4360.75,0
+SRTY.US,D,20191127,000000,1664.7,1671.55,1645.05,1650.22,3846.14,0
+SRTY.US,D,20191129,000000,1663.79,1682.67,1649.33,1680.09,2086.04,0
+SRTY.US,D,20191202,000000,1669.85,1737.45,1667.23,1731.61,4031.9,0
+SRTY.US,D,20191203,000000,1776.02,1797.39,1744.35,1747.1,4485.85,0
+SRTY.US,D,20191204,000000,1719.54,1726.43,1696.86,1710.16,2294.73,0
+SRTY.US,D,20191205,000000,1691.29,1722.11,1684.38,1704.95,2786.71,0
+SRTY.US,D,20191206,000000,1652.76,1653.66,1628.75,1645.05,4206.05,0
+SRTY.US,D,20191209,000000,1648.49,1659.48,1637.27,1656.07,3874.58,0
+SRTY.US,D,20191210,000000,1660.34,1673.19,1645.05,1652.76,1948.17,0
+SRTY.US,D,20191211,000000,1645.05,1672.39,1639.87,1655.27,2045.41,0
+SRTY.US,D,20191212,000000,1650.22,1663.79,1578.96,1610.74,10309.4,0
+SRTY.US,D,20191213,000000,1617.55,1653.66,1587.58,1631.35,5945.53,0
+SRTY.US,D,20191216,000000,1591.88,1600.39,1568.69,1599.59,3946.56,0
+SRTY.US,D,20191217,000000,1590.17,1600.39,1574.77,1574.77,1785.63,0
+SRTY.US,D,20191218,000000,1563.52,1583.28,1556.74,1563.52,1936.27,0
+SRTY.US,D,20191219,000000,1557.6,1566.56,1547.34,1547.34,2112.17,0
+SRTY.US,D,20191220,000000,1537.12,1543.91,1525.91,1537.97,2963.77,0
+SRTY.US,D,20191223,000000,1531.08,1552.51,1526.88,1529.36,1994.32,0
+SRTY.US,D,20191224,000000,1523.33,1534.94,1518.15,1518.15,953.48,0
+SRTY.US,D,20191226,000000,1512.99,1527.29,1512.13,1518.15,1471,0
+SRTY.US,D,20191227,000000,1506.11,1552.51,1506.11,1542.28,2504.01,0
+SRTY.US,D,20191230,000000,1537.97,1577.52,1533.66,1552.51,8701.49,0
+SRTY.US,D,20191231,000000,1563.74,1574.08,1528.51,1545.72,7506.22,0
+SRTY.US,D,20200102,000000,1518.15,1586.95,1518.15,1544.86,6982.9,0
+SRTY.US,D,20200103,000000,1602.46,1602.46,1555.95,1564.57,4089.08,0
+SRTY.US,D,20200106,000000,1601.62,1606.81,1550.79,1556.85,4017.97,0
+SRTY.US,D,20200107,000000,1571.44,1587.82,1557.67,1572.36,2453.79,0
+SRTY.US,D,20200108,000000,1570.6,1574.08,1537.97,1556.85,4917.75,0
+SRTY.US,D,20200109,000000,1535.4,1559.73,1527.65,1551.68,2785.26,0
+SRTY.US,D,20200110,000000,1551.68,1588.54,1548.3,1574.08,6043.93,0
+SRTY.US,D,20200113,000000,1569.75,1592.99,1538.83,1540.55,3501.9,0
+SRTY.US,D,20200114,000000,1562.84,1567.15,1495.78,1523.33,6021,0
+SRTY.US,D,20200115,000000,1534.52,1534.52,1487.14,1502.65,3483.32,0
+SRTY.US,D,20200116,000000,1470.79,1472.52,1435.64,1444.1,5065.2,0
+SRTY.US,D,20200117,000000,1425.21,1465.44,1424.33,1457.87,3033.72,0
+SRTY.US,D,20200121,000000,1476.82,1501.8,1470.79,1493.17,2450.31,0
+SRTY.US,D,20200122,000000,1479.39,1504.38,1469.06,1497.49,1512.5,0
+SRTY.US,D,20200123,000000,1509.54,1550.79,1486.71,1496.62,3594.49,0
+SRTY.US,D,20200124,000000,1483.7,1584.38,1483.7,1556.85,8408.04,0
+SRTY.US,D,20200127,000000,1626.58,1637.6,1580.95,1607.64,5246.61,0
+SRTY.US,D,20200128,000000,1576.63,1585.24,1551.68,1567.15,4769.72,0
+SRTY.US,D,20200129,000000,1560.29,1594.76,1549.05,1594.76,4659.71,0
+SRTY.US,D,20200130,000000,1628.3,1652.42,1590.17,1595.58,9246.87,0
+SRTY.US,D,20200131,000000,1614.52,1708.33,1610.21,1691.09,8152.91,0
+SRTY.US,D,20200203,000000,1663.55,1663.55,1617.96,1639.51,7796.48,0
+SRTY.US,D,20200204,000000,1576.63,1580.69,1547.79,1562.84,6465.38,0
+SRTY.US,D,20200205,000000,1513.85,1535.89,1486.29,1491.47,7645.55,0
+SRTY.US,D,20200206,000000,1473.38,1505.25,1469.92,1500.94,3673.44,0
+SRTY.US,D,20200207,000000,1519.88,1570.35,1518.15,1558.53,8365.66,0
+SRTY.US,D,20200210,000000,1568.02,1568.92,1530.21,1531.08,4011.87,0
+SRTY.US,D,20200211,000000,1503.52,1518.15,1472.52,1500.94,4047.86,0
+SRTY.US,D,20200212,000000,1471.66,1489.74,1465.62,1469.92,2951,0
+SRTY.US,D,20200213,000000,1493.17,1494.04,1448.05,1457.87,6136.23,0
+SRTY.US,D,20200214,000000,1455.28,1488.88,1454.42,1473.38,4945.03,0
+SRTY.US,D,20200218,000000,1484.56,1512.13,1470.79,1483.7,2662.19,0
+SRTY.US,D,20200219,000000,1468.21,1475.67,1443.23,1463.03,4378.17,0
+SRTY.US,D,20200220,000000,1474.23,1509.54,1444.88,1450.97,5394.63,0
+SRTY.US,D,20200221,000000,1470.79,1514.71,1463.03,1496.62,7583.14,0
+SRTY.US,D,20200224,000000,1636.05,1656.66,1608.52,1635.19,11042.6,0
+SRTY.US,D,20200225,000000,1617.96,1814.97,1614.52,1801.19,17746,0
+SRTY.US,D,20200226,000000,1778.11,1876.98,1731.61,1864.23,18224.3,0
+SRTY.US,D,20200227,000000,1982.76,2075.08,1850.46,2064.59,23573.1,0
+SRTY.US,D,20200228,000000,2242.88,2277.33,2111.95,2146.4,24097,0
+SRTY.US,D,20200302,000000,2114.54,2219.45,1968.27,1970.01,16592.8,0
+SRTY.US,D,20200303,000000,1967.41,2155.88,1852.18,2089.55,19421.3,0
+SRTY.US,D,20200304,000000,1994.81,2068.2,1903.68,1910.57,11191.8,0
+SRTY.US,D,20200305,000000,2041.33,2163.62,2002.38,2096.46,15784.8,0
+SRTY.US,D,20200306,000000,2292.82,2365.87,2151.58,2218.58,19819.6,0
+SRTY.US,D,20200309,000000,2724.69,2870.09,2573.29,2864.91,24868.2,0
+SRTY.US,D,20200310,000000,2591.36,3029.43,2590.49,2612.88,23631.8,0
+SRTY.US,D,20200311,000000,2825.47,3204.95,2734.17,3099.02,24709.5,0
+SRTY.US,D,20200312,000000,3786.71,4179.97,3551.69,4173.25,29343.4,0
+SRTY.US,D,20200313,000000,3356.38,4396.87,3271.98,3271.98,26817.9,0
+SRTY.US,D,20200316,000000,4303.16,4991.51,3896.08,4282.5,17944.5,0
+SRTY.US,D,20200317,000000,4285.89,4889.2,3606,3818.54,18756.4,0
+SRTY.US,D,20200318,000000,4520.91,5000.81,3985.48,4557.76,13962.9,0
+SRTY.US,D,20200319,000000,4647.27,5187.71,3614.57,4025.12,25515.8,0
+SRTY.US,D,20200320,000000,3693.68,4312.61,3442.51,4233.4,20533.9,0
+SRTY.US,D,20200323,000000,4137.77,4881.43,4112.97,4384.81,22419.4,0
+SRTY.US,D,20200324,000000,3655.07,3808.79,3182.04,3204.95,17821.5,0
+SRTY.US,D,20200325,000000,3104.19,3396.18,2721.76,3055.09,19906.7,0
+SRTY.US,D,20200326,000000,2957.76,2957.76,2432.36,2502.14,20010,0
+SRTY.US,D,20200327,000000,2774.3,2858.88,2535.03,2757.93,19146.8,0
+SRTY.US,D,20200330,000000,2701.1,2876.8,2556.4,2567.59,16417.8,0
+SRTY.US,D,20200331,000000,2595.15,2775,2495.25,2611.51,17640.9,0
+SRTY.US,D,20200401,000000,2992.22,3213.57,2886.81,3136.05,24317.3,0
+SRTY.US,D,20200402,000000,3212.02,3316.08,2810.49,3049.94,29106.2,0
+SRTY.US,D,20200403,000000,3133.48,3463.54,3014.61,3294.53,28757,0
+SRTY.US,D,20200406,000000,2876.8,2882.84,2477.14,2544.33,48963.9,0
+SRTY.US,D,20200407,000000,2248.91,2540.55,2126.59,2504.71,40632.4,0
+SRTY.US,D,20200408,000000,2375.51,2459.93,2097.32,2154.17,40914,0
+SRTY.US,D,20200409,000000,1963.82,1986.2,1809.63,1848.39,49488.1,0
+SRTY.US,D,20200413,000000,1891.45,2055.11,1859.93,1990.51,45966.7,0
+SRTY.US,D,20200414,000000,1829.44,1952.61,1778.63,1870.78,37218.2,0
+SRTY.US,D,20200415,000000,2106.79,2157.59,2047.35,2106.79,48311.1,0
+SRTY.US,D,20200416,000000,2096.46,2279.06,2075.77,2152.44,65209.6,0
+SRTY.US,D,20200417,000000,1882.84,1982.76,1840.64,1874.24,49773.7,0
+SRTY.US,D,20200420,000000,1985.34,2008.59,1834.61,1937.96,41264.3,0
+SRTY.US,D,20200421,000000,2091.29,2132.62,2000.85,2072.34,62226.7,0
+SRTY.US,D,20200422,000000,1943.13,2018.07,1906.11,1993.96,40482.4,0
+SRTY.US,D,20200423,000000,1956.04,1972.42,1816,1934.52,60606.8,0
+SRTY.US,D,20200424,000000,1887.14,1951.4,1799.29,1835.46,44714.6,0
+SRTY.US,D,20200427,000000,1770.01,1774.31,1571.9,1615.83,51022.9,0
+SRTY.US,D,20200428,000000,1477.17,1617.55,1462.51,1542.62,52810.9,0
+SRTY.US,D,20200429,000000,1393.6,1450.46,1273.03,1321.25,78219.3,0
+SRTY.US,D,20200430,000000,1427.19,1475.45,1395.34,1470.28,63415,0
+SRTY.US,D,20200501,000000,1581.38,1710.06,1569.32,1643.4,99397.9,0
+SRTY.US,D,20200504,000000,1708.85,1763.11,1619.27,1630.47,96594.7,0
+SRTY.US,D,20200505,000000,1536.6,1611.52,1464.24,1592.57,59514.6,0
+SRTY.US,D,20200506,000000,1561.56,1639.08,1531.16,1628.75,63910.7,0
+SRTY.US,D,20200507,000000,1559,1591.88,1516.79,1553.82,70376.1,0
+SRTY.US,D,20200508,000000,1456.48,1493.35,1375.52,1378.97,80514.9,0
+SRTY.US,D,20200511,000000,1437.54,1470.24,1359.16,1399.64,64216.7,0
+SRTY.US,D,20200512,000000,1379.83,1550.36,1377.24,1547.79,80749.5,0
+SRTY.US,D,20200513,000000,1594.31,1786.37,1579.66,1707.12,173386,0
+SRTY.US,D,20200514,000000,1819.96,1932.8,1679.56,1683.03,145990,0
+SRTY.US,D,20200515,000000,1734.69,1755.38,1587.4,1602.91,81467.5,0
+SRTY.US,D,20200518,000000,1384.15,1394.46,1291.97,1312.65,104470,0
+SRTY.US,D,20200519,000000,1327.3,1390.18,1291.12,1389.31,89426.9,0
+SRTY.US,D,20200520,000000,1305.76,1316.1,1234.27,1264.42,91130.4,0
+SRTY.US,D,20200521,000000,1262.7,1304.03,1235.99,1254.95,78106.7,0
+SRTY.US,D,20200522,000000,1247.18,1290.26,1234.27,1238.59,58810.1,0
+SRTY.US,D,20200526,000000,1094.72,1139.53,1089.55,1134.36,64937.4,0
+SRTY.US,D,20200527,000000,1068.03,1167.85,1018.07,1025.83,88884.1,0
+SRTY.US,D,20200528,000000,993.962,1115.41,992.709,1099.04,82113.4,0
+SRTY.US,D,20200529,000000,1130.9,1177.86,1108.52,1119.71,115524,0
+SRTY.US,D,20200601,000000,1109.39,1124.88,1051.67,1086.99,78264.9,0
+SRTY.US,D,20200602,000000,1066.31,1101.63,1048.22,1059.41,76966.9,0
+SRTY.US,D,20200603,000000,1009.47,1020.66,955.204,982.767,105659,0
+SRTY.US,D,20200604,000000,1002.57,1014.64,965.977,987.067,94001,0
+SRTY.US,D,20200605,000000,857.868,884.571,831.173,872.513,130538,0
+SRTY.US,D,20200608,000000,835.475,846.673,817.392,820.833,71341.2,0
+SRTY.US,D,20200609,000000,857.012,885.159,842.37,864.766,100280,0
+SRTY.US,D,20200610,000000,868.206,941.421,866.485,936.248,105939,0
+SRTY.US,D,20200611,000000,1056.83,1156.75,1036.17,1148.14,236893,0
+SRTY.US,D,20200612,000000,1019.81,1173.98,1000.85,1065.45,174644,0
+SRTY.US,D,20200615,000000,1174.84,1174.84,971.564,992.246,139688,0
+SRTY.US,D,20200616,000000,875.964,994.82,875.964,923.991,124488,0
+SRTY.US,D,20200617,000000,921.612,982.767,913.859,975.868,73596.2,0
+SRTY.US,D,20200618,000000,1002.57,1013.78,942.279,972.415,61259.8,0
+SRTY.US,D,20200619,000000,919.887,1013.32,917.372,989.651,92161.3,0
+SRTY.US,D,20200622,000000,1006.88,1035.3,956.932,957.79,64392,0
+SRTY.US,D,20200623,000000,924.194,955.204,914.721,947.452,46903.1,0
+SRTY.US,D,20200624,000000,985.668,1080.95,976.728,1041.34,117002,0
+SRTY.US,D,20200625,000000,1057.69,1086.13,989.651,991.387,96882.9,0
+SRTY.US,D,20200626,000000,1012.9,1074.93,1005.81,1068.03,110610,0
+SRTY.US,D,20200629,000000,1024.97,1062.86,949.17,964.674,121781,0
+SRTY.US,D,20200630,000000,978.459,978.459,917.307,926.781,79878.1,0
+SRTY.US,D,20200701,000000,916.436,962.096,899.214,950.029,88673.4,0
+SRTY.US,D,20200702,000000,896.635,949.17,882.85,940.553,86158.6,0
+SRTY.US,D,20200706,000000,881.992,928.499,878.538,919.887,67735.4,0
+SRTY.US,D,20200707,000000,943.998,975.007,919.024,968.991,81752.3,0
+SRTY.US,D,20200708,000000,968.121,1004.3,934.531,946.593,115697,0
+SRTY.US,D,20200709,000000,943.998,1038.81,937.975,1003.43,141311,0
+SRTY.US,D,20200710,000000,1003.43,1017.21,951.758,953.485,102092,0
+SRTY.US,D,20200713,000000,925.055,992.64,888.017,990.519,145983,0
+SRTY.US,D,20200714,000000,994.82,1008.61,938.835,941.421,201983,0
+SRTY.US,D,20200715,000000,871.62,882.85,825.213,839.783,187772,0
+SRTY.US,D,20200716,000000,854.431,874.235,844.954,855.292,93801.3,0
+SRTY.US,D,20200717,000000,844.954,863.903,827.727,845.813,102310,0
+SRTY.US,D,20200720,000000,851.842,869.517,840.648,857.012,84009.9,0
+SRTY.US,D,20200721,000000,829.45,834.485,800.165,820.833,97977.7,0
+SRTY.US,D,20200722,000000,835.475,835.475,808.77,815.668,67742.1,0
+SRTY.US,D,20200723,000000,819.114,842.37,784.659,814.811,120995,0
+SRTY.US,D,20200724,000000,831.173,860.005,826.005,853.574,90367.9,0
+SRTY.US,D,20200727,000000,850.118,863.042,823.418,824.282,50507.7,0
+SRTY.US,D,20200728,000000,834.615,850.118,817.56,850.118,58329.2,0
+SRTY.US,D,20200729,000000,833.755,834.615,791.551,794.995,79682.8,0
+SRTY.US,D,20200730,000000,828.589,841.509,798.438,802.75,75902.8,0
+SRTY.US,D,20200731,000000,810.496,869.066,807.917,826.005,93240.2,0
+SRTY.US,D,20200803,000000,810.496,828.315,781.221,782.938,75628.5,0
+SRTY.US,D,20200804,000000,789.828,795.864,766.574,768.294,66347.7,0
+SRTY.US,D,20200805,000000,746.761,753.652,720.921,722.649,76391.3,0
+SRTY.US,D,20200806,000000,721.781,734.707,714.039,724.37,52090.8,0
+SRTY.US,D,20200807,000000,728.675,731.257,688.642,689.056,72763.2,0
+SRTY.US,D,20200810,000000,682.162,682.162,653.743,666.663,73348,0
+SRTY.US,D,20200811,000000,647.708,688.191,641.685,679.584,77192.4,0
+SRTY.US,D,20200812,000000,654.603,683.851,652.881,670.104,54692.9,0
+SRTY.US,D,20200813,000000,677.862,682.162,658.043,674.412,44435.1,0
+SRTY.US,D,20200814,000000,686.471,691.64,668.38,676.998,40225.2,0
+SRTY.US,D,20200817,000000,670.964,680.437,664.075,664.94,34652.1,0
+SRTY.US,D,20200818,000000,667.526,692.879,666.385,685.607,39990.7,0
+SRTY.US,D,20200819,000000,676.998,687.261,663.218,684.747,38251.5,0
+SRTY.US,D,20200820,000000,706.276,708.864,683.441,693.359,49712.7,0
+SRTY.US,D,20200821,000000,701.56,721.368,694.223,707.139,50584.3,0
+SRTY.US,D,20200824,000000,689.92,710.589,685.166,685.607,52015.9,0
+SRTY.US,D,20200825,000000,676.998,704.555,676.998,683.022,50780,0
+SRTY.US,D,20200826,000000,681.302,698.526,678.718,696.805,42483.7,0
+SRTY.US,D,20200827,000000,687.334,706.76,675.275,689.92,59210.7,0
+SRTY.US,D,20200828,000000,679.584,690.78,671.826,672.689,37360.1,0
+SRTY.US,D,20200831,000000,671.826,696.7,670.964,694.223,39757.3,0
+SRTY.US,D,20200901,000000,697.666,708.003,670.518,671.826,35381.2,0
+SRTY.US,D,20200902,000000,663.218,684.747,648.571,654.603,46671.2,0
+SRTY.US,D,20200903,000000,659.769,723.511,657.327,712.312,124567,0
+SRTY.US,D,20200904,000000,686.471,775.188,684.298,726.949,130710,0
+SRTY.US,D,20200908,000000,750.208,780.356,731.257,768.294,112896,0
+SRTY.US,D,20200909,000000,743.322,756.646,723.511,734.707,67506.7,0
+SRTY.US,D,20200910,000000,723.511,763.126,708.003,760.545,98822.3,0
+SRTY.US,D,20200911,000000,749.351,798.438,748.486,776.049,80530.3,0
+SRTY.US,D,20200914,000000,753.652,757.953,710.589,715.752,53861.6,0
+SRTY.US,D,20200915,000000,696.805,719.195,693.359,711.448,37144.5,0
+SRTY.US,D,20200916,000000,701.982,705.416,663.218,690.78,63606.5,0
+SRTY.US,D,20200917,000000,720.921,732.117,696.805,705.416,65681.9,0
+SRTY.US,D,20200918,000000,701.113,741.593,685.607,711.448,63208.6,0
+SRTY.US,D,20200921,000000,759.688,808.77,754.518,787.242,115705,0
+SRTY.US,D,20200922,000000,775.188,808.327,764.851,769.159,58647,0
+SRTY.US,D,20200923,000000,769.159,838.061,754.518,836.34,99221.7,0
+SRTY.US,D,20200924,000000,838.061,870.791,794.139,836.34,129427,0
+SRTY.US,D,20200925,000000,847.533,848.398,788.106,795.864,75517.9,0
+SRTY.US,D,20200928,000000,763.987,766.574,730.4,735.568,60895.9,0
+SRTY.US,D,20200929,000000,739.012,766.574,733.639,746.761,56018.8,0
+SRTY.US,D,20200930,000000,740.733,759.688,708.003,739.872,80207.3,0
+SRTY.US,D,20201001,000000,724.37,744.594,704.555,704.555,66069.6,0
+SRTY.US,D,20201002,000000,744.179,748.486,685.957,695.08,84711.4,0
+SRTY.US,D,20201005,000000,672.689,672.689,634.789,637.371,69391.3,0
+SRTY.US,D,20201006,000000,619.287,646.846,590,641.685,146794,0
+SRTY.US,D,20201007,000000,617.566,619.287,594.306,600.338,68224.8,0
+SRTY.US,D,20201008,000000,581.393,595.169,576.223,579.665,55991.8,0
+SRTY.US,D,20201009,000000,564.161,581.393,560.721,570.193,65475.2,0
+SRTY.US,D,20201012,000000,563.304,572.706,555.547,559.859,39595.4,0
+SRTY.US,D,20201013,000000,571.918,583.114,565.885,571.918,47346.3,0
+SRTY.US,D,20201014,000000,568.468,589.141,558.132,588.279,53292.7,0
+SRTY.US,D,20201015,000000,607.232,612.402,565.025,569.332,59685.2,0
+SRTY.US,D,20201016,000000,564.161,573.637,559.859,572.777,58920.1,0
+SRTY.US,D,20201019,000000,567.603,597.759,556.41,595.169,44871.3,0
+SRTY.US,D,20201020,000000,582.25,595.169,571.918,590,51704.1,0
+SRTY.US,D,20201021,000000,588.279,606.362,583.972,606.362,56257.1,0
+SRTY.US,D,20201022,000000,597.759,607.442,573.637,573.637,63079.7,0
+SRTY.US,D,20201023,000000,564.161,583.94,561.582,563.304,44931.7,0
+SRTY.US,D,20201026,000000,585.701,623.527,582.25,600.338,76651.1,0
+SRTY.US,D,20201027,000000,601.198,619.287,595.242,615.842,54347.5,0
+SRTY.US,D,20201028,000000,658.904,676.134,648.571,673.551,108120,0
+SRTY.US,D,20201029,000000,679.584,694.223,640.826,649.432,88076.6,0
+SRTY.US,D,20201030,000000,659.769,695.945,647.708,675.275,103405,0
+SRTY.US,D,20201102,000000,653.743,666.211,637.371,637.371,72737.3,0
+SRTY.US,D,20201103,000000,606.362,610.669,571.918,582.25,103877,0
+SRTY.US,D,20201104,000000,610.669,610.669,560.721,581.393,107309,0
+SRTY.US,D,20201105,000000,563.304,564.577,525.405,532.294,93523.8,0
+SRTY.US,D,20201106,000000,526.266,548.66,525.405,546.074,55645.2,0
+SRTY.US,D,20201109,000000,422.047,487.51,419.464,485.78,142859,0
+SRTY.US,D,20201110,000000,471.999,483.196,453.048,457.359,89570,0
+SRTY.US,D,20201111,000000,452.187,472.863,452.187,459.08,52159,0
+SRTY.US,D,20201112,000000,468.557,492.671,464.245,480.617,93756.9,0
+SRTY.US,D,20201113,000000,467.695,469.417,444.441,450.473,99160.2,0
+SRTY.US,D,20201116,000000,427.211,434.966,416.876,418.601,82645.7,0
+SRTY.US,D,20201117,000000,429.802,440.996,409.129,412.575,84268.2,0
+SRTY.US,D,20201118,000000,409.994,429.802,403.096,429.802,86183.6,0
+SRTY.US,D,20201119,000000,430.658,435.83,417.743,420.322,68176.9,0
+SRTY.US,D,20201120,000000,424.628,429.802,415.154,417.743,51361.9,0
+SRTY.US,D,20201123,000000,404.818,409.129,386.735,395.346,101171,0
+SRTY.US,D,20201124,000000,378.117,385.009,364.337,371.227,107195,0
+SRTY.US,D,20201125,000000,375.534,385.869,372.951,377.26,63492.8,0
+SRTY.US,D,20201127,000000,375.534,378.117,370.37,371.227,24297.6,0
+SRTY.US,D,20201130,000000,373.813,395.346,371.227,391.034,70050.2,0
+SRTY.US,D,20201201,000000,375.534,385.869,370.37,380.698,53226.5,0
+SRTY.US,D,20201202,000000,385.869,392.76,375.534,378.981,46921.4,0
+SRTY.US,D,20201203,000000,375.534,378.981,364.337,373.813,52470.1,0
+SRTY.US,D,20201204,000000,366.924,366.924,345.388,346.252,97904.3,0
+SRTY.US,D,20201207,000000,347.11,350.556,342.805,346.252,58336.7,0
+SRTY.US,D,20201208,000000,353.137,353.137,331.608,332.468,68060.2,0
+SRTY.US,D,20201209,000000,326.439,347.11,321.703,340.22,97420.1,0
+SRTY.US,D,20201210,000000,347.11,350.556,327.3,329.024,75327,0
+SRTY.US,D,20201211,000000,336.776,344.527,327.3,335.054,58532.3,0
+SRTY.US,D,20201214,000000,323.855,333.33,316.224,333.33,73789.8,0
+SRTY.US,D,20201215,000000,322.134,328.524,308.352,308.352,78623.6,0
+SRTY.US,D,20201216,000000,305.768,316.104,305.768,311.796,52076.5,0
+SRTY.US,D,20201217,000000,308.352,310.935,299.738,299.738,46941.4,0
+SRTY.US,D,20201218,000000,298.017,306.629,292.848,304.907,66878,0
+SRTY.US,D,20201221,000000,319.549,322.566,302.324,304.907,96190.6,0
+SRTY.US,D,20201222,000000,300.6,304.045,293.708,294.572,46322.3,0
+SRTY.US,D,20201223,000000,290.264,292.848,285.097,286.818,49079.1,0
+SRTY.US,D,20201224,000000,284.235,291.125,283.372,287.68,25131.8,0
+SRTY.US,D,20201228,000000,279.067,291.125,278.206,291.125,95198,0
+SRTY.US,D,20201229,000000,289.403,312.227,287.68,307.491,82783.6,0
+SRTY.US,D,20201230,000000,304.045,304.942,293.708,297.154,81505.6,0
+SRTY.US,D,20201231,000000,297.154,306.629,296.293,299.738,55394.1,0
+SRTY.US,D,20210104,000000,292.848,322.994,291.125,311.796,121332,0
+SRTY.US,D,20210105,000000,314.38,314.38,291.298,296.293,107738,0
+SRTY.US,D,20210106,000000,284.235,285.097,250.644,260.979,311261,0
+SRTY.US,D,20210107,000000,255.812,255.812,245.476,247.197,100836,0
+SRTY.US,D,20210108,000000,242.03,259.256,241.169,248.921,127629,0
+SRTY.US,D,20210111,000000,258.396,258.396,246.337,248.921,81101.5,0
+SRTY.US,D,20210112,000000,245.476,245.476,235.14,236.001,108907,0
+SRTY.US,D,20210113,000000,235.14,242.03,233.418,241.169,63475.1,0
+SRTY.US,D,20210114,000000,236.001,236.001,222.221,226.526,111168,0
+SRTY.US,D,20210115,000000,235.14,243.753,230.833,235.14,146663,0
+SRTY.US,D,20210119,000000,227.388,232.556,226.526,227.388,67478.5,0
+SRTY.US,D,20210120,000000,223.081,228.249,218.775,223.081,85655.6,0
+SRTY.US,D,20210121,000000,222.737,231.295,221.619,229.606,179886,0
+SRTY.US,D,20210122,000000,236.345,237.718,220.497,221.358,164938,0
+SRTY.US,D,20210125,000000,221.532,231.867,212.539,222.048,442433,0
+SRTY.US,D,20210126,000000,217.396,228.335,216.212,226.87,233774,0
+SRTY.US,D,20210127,000000,238.93,245.816,227.733,239.274,564088,0
+SRTY.US,D,20210128,000000,233.591,244.958,228.938,241.169,347204,0
+SRTY.US,D,20210129,000000,237.724,254.757,233.591,252.366,417977,0
+SRTY.US,D,20210201,000000,243.063,251.505,230.403,233.418,320189,0
+SRTY.US,D,20210202,000000,225.32,232.382,222.391,223.772,240206,0
+SRTY.US,D,20210203,000000,223.599,229.954,220.067,221.532,223629,0
+SRTY.US,D,20210204,000000,219.119,219.119,207.577,208.268,225377,0
+SRTY.US,D,20210205,000000,201.894,207.577,198.792,199.309,187782,0
+SRTY.US,D,20210208,000000,193.452,194.658,184.15,184.15,196891,0
+SRTY.US,D,20210209,000000,184.494,186.388,178.465,181.565,167748,0
+SRTY.US,D,20210210,000000,177.949,189.663,176.915,185.184,291205,0
+SRTY.US,D,20210211,000000,181.911,193.435,179.843,185.355,237199,0
+SRTY.US,D,20210212,000000,187.078,190.351,182.944,183.977,148802,0
+SRTY.US,D,20210216,000000,178.81,189.835,178.293,187.424,201439,0
+SRTY.US,D,20210217,000000,192.59,199.481,190.179,191.556,244596,0
+SRTY.US,D,20210218,000000,196.552,203.787,195.433,200.859,262072,0
+SRTY.US,D,20210219,000000,195.865,196.209,185.097,188.284,248990,0
+SRTY.US,D,20210222,000000,192.075,193.452,185.018,191.73,278949,0
+SRTY.US,D,20210223,000000,198.965,212.747,193.626,196.552,572477,0
+SRTY.US,D,20210224,000000,194.83,196.898,181.565,182.599,351076,0
+SRTY.US,D,20210225,000000,183.461,204.477,181.393,203.099,571298,0
+SRTY.US,D,20210226,000000,200.686,213.607,193.108,203.443,605602,0
+SRTY.US,D,20210301,000000,189.663,190.868,180.705,182.254,271309,0
+SRTY.US,D,20210302,000000,182.944,193.195,182.669,192.936,321615,0
+SRTY.US,D,20210303,000000,191.041,199.309,186.217,199.309,653857,0
+SRTY.US,D,20210304,000000,201.377,225.838,195.347,215.673,1047538,0
+SRTY.US,D,20210305,000000,204.649,233.934,200.686,202.411,963652,0
+SRTY.US,D,20210308,000000,197.411,202.236,189.49,198.792,588020,0
+SRTY.US,D,20210309,000000,188.8,193.108,182.084,186.906,527694,0
+SRTY.US,D,20210310,000000,181.05,181.911,172.436,176.571,508130,0
+SRTY.US,D,20210311,000000,171.057,173.118,165.029,165.373,281581,0
+SRTY.US,D,20210312,000000,165.718,166.753,161.049,161.411,398902,0
+SRTY.US,D,20210315,000000,162.443,165.546,160.205,160.205,245280,0
+SRTY.US,D,20210316,000000,161.066,171.229,161.066,168.303,351445,0
+SRTY.US,D,20210317,000000,171.747,175.192,163.305,164.167,343671,0
+SRTY.US,D,20210318,000000,167.785,180.686,163.135,179.153,465457,0
+SRTY.US,D,20210319,000000,180.876,184.839,171.403,175.192,467037,0
+SRTY.US,D,20210322,000000,173.469,181.739,172.608,179.153,305002,0
+SRTY.US,D,20210323,000000,184.15,201.203,182.599,198.448,440188,0
+SRTY.US,D,20210324,000000,190.868,212.315,187.078,212.229,553369,0
+SRTY.US,D,20210325,000000,219.636,223.425,194.915,197.415,643849,0
+SRTY.US,D,20210326,000000,191.041,199.396,186.388,186.906,512218,0
+SRTY.US,D,20210329,000000,190.696,203.272,185.872,202.583,552344,0
+SRTY.US,D,20210330,000000,202.927,206.028,190.351,191.901,407049,0
+SRTY.US,D,20210331,000000,188.974,189.145,180.533,184.494,336342,0
+SRTY.US,D,20210401,000000,180.876,181.565,177.088,177.088,263165,0
+SRTY.US,D,20210405,000000,170.712,177.602,170.712,174.331,244076,0
+SRTY.US,D,20210406,000000,174.503,176.915,170.542,176.054,200678,0
+SRTY.US,D,20210407,000000,175.882,186.217,175.882,184.839,284266,0
+SRTY.US,D,20210408,000000,181.393,187.595,179.01,179.671,199918,0
+SRTY.US,D,20210409,000000,180.188,182.944,178.431,179.499,134566,0
+SRTY.US,D,20210412,000000,179.499,184.839,178.81,181.565,164244,0
+SRTY.US,D,20210413,000000,182.084,188.628,179.499,182.944,162233,0
+SRTY.US,D,20210414,000000,181.222,181.411,171.057,177.602,273815,0
+SRTY.US,D,20210415,000000,173.469,180.188,173.469,175.364,175282,0
+SRTY.US,D,20210416,000000,172.608,178.293,172.264,174.158,205168,0
+SRTY.US,D,20210419,000000,176.915,185.355,175.534,181.05,219258,0
+SRTY.US,D,20210420,000000,183.289,197.22,181.911,191.73,369631,0
+SRTY.US,D,20210421,000000,192.936,196.725,178.12,178.12,321375,0
+SRTY.US,D,20210422,000000,176.742,182.599,171.574,180.188,525778,0
+SRTY.US,D,20210423,000000,177.431,179.326,168.197,170.542,339410,0
+SRTY.US,D,20210426,000000,167.612,168.129,163.737,165.029,262734,0
+SRTY.US,D,20210427,000000,163.652,166.234,162.271,163.994,245947,0
+SRTY.US,D,20210428,000000,164.855,167.095,161.927,163.305,251309,0
+SRTY.US,D,20210429,000000,159.171,169.766,158.827,164.855,342562,0
+SRTY.US,D,20210430,000000,170.023,173.469,165.546,172.091,333915,0
+SRTY.US,D,20210503,000000,166.753,171.833,166.234,169.163,244695,0
+SRTY.US,D,20210504,000000,172.608,180.607,171.765,175.364,407385,0
+SRTY.US,D,20210505,000000,173.297,179.671,173.297,177.431,146564,0
+SRTY.US,D,20210506,000000,177.088,186.388,176.397,176.571,311429,0
+SRTY.US,D,20210507,000000,176.571,177.949,169.018,170.195,251870,0
+SRTY.US,D,20210510,000000,170.885,183.232,169.797,183.115,295450,0
+SRTY.US,D,20210511,000000,195.347,196.209,181.4,184.839,533528,0
+SRTY.US,D,20210512,000000,189.49,203.616,185.528,202.754,499549,0
+SRTY.US,D,20210513,000000,198.965,203.096,186.906,191.556,420526,0
+SRTY.US,D,20210514,000000,185.872,188.628,176.898,177.602,333358,0
+SRTY.US,D,20210517,000000,180.876,185.184,176.742,176.742,285542,0
+SRTY.US,D,20210518,000000,176.742,181.307,172.436,180.876,256437,0
+SRTY.US,D,20210519,000000,189.835,194.816,184.839,185.012,513113,0
+SRTY.US,D,20210520,000000,184.243,189.145,180.188,181.565,248852,0
+SRTY.US,D,20210521,000000,176.915,181.222,173.986,179.843,254257,0
+SRTY.US,D,20210524,000000,177.259,179.843,173.986,176.397,174403,0
+SRTY.US,D,20210525,000000,174.331,181.675,170.955,181.393,217475,0
+SRTY.US,D,20210526,000000,179.326,179.326,170.542,171.057,408793,0
+SRTY.US,D,20210527,000000,167.439,169.489,164.425,165.718,220156,0
+SRTY.US,D,20210528,000000,162.844,167.267,162.761,166.234,286651,0
+SRTY.US,D,20210601,000000,162.271,165.201,159.602,160.205,232013,0
+SRTY.US,D,20210602,000000,159,163.15,159,159.86,246876,0
+SRTY.US,D,20210603,000000,163.305,169.147,161.583,163.822,281490,0
+SRTY.US,D,20210604,000000,161.755,164.34,160.551,161.755,124281,0
+SRTY.US,D,20210607,000000,160.721,160.893,154.693,155.21,229902,0
+SRTY.US,D,20210608,000000,153.831,156.331,149.181,150.215,225979,0
+SRTY.US,D,20210609,000000,149.353,154.044,149.007,153.143,153572,0
+SRTY.US,D,20210610,000000,152.108,157.879,151.075,156.588,187452,0
+SRTY.US,D,20210611,000000,154.693,155.122,151.592,151.592,149896,0
+SRTY.US,D,20210614,000000,150.386,154.779,148.663,152.969,115991,0
+SRTY.US,D,20210615,000000,153.143,158.223,152.28,154.177,203489,0
+SRTY.US,D,20210616,000000,155.726,159.86,153.831,155.21,336382,0
+SRTY.US,D,20210617,000000,156.932,166.392,154.693,160.551,261942,0
+SRTY.US,D,20210618,000000,168.129,173.641,163.908,171.747,386750,0
+SRTY.US,D,20210621,000000,167.095,168.818,159.171,160.379,232421,0
+SRTY.US,D,20210622,000000,161.583,165.062,157.277,157.966,190761,0
+SRTY.US,D,20210623,000000,157.966,157.966,154.07,156.416,158045,0
+SRTY.US,D,20210624,000000,153.66,155.036,150.215,150.215,168582,0
+SRTY.US,D,20210625,000000,149.524,150.386,147.166,150.215,202648,0
+SRTY.US,D,20210628,000000,149.353,156.069,148.663,152.798,182146,0
+SRTY.US,D,20210629,000000,151.075,156.156,150.386,155.036,168384,0
+SRTY.US,D,20210630,000000,156.243,158.309,153.021,154.693,182680,0
+SRTY.US,D,20210701,000000,152.104,154.177,150.041,150.731,195568,0
+SRTY.US,D,20210702,000000,149.524,156.416,149.524,155.21,168339,0
+SRTY.US,D,20210706,000000,155.036,165.891,154.693,161.583,212459,0
+SRTY.US,D,20210707,000000,162.618,170.708,160.205,166.234,236917,0
+SRTY.US,D,20210708,000000,176.397,179.671,165.804,170.712,413252,0
+SRTY.US,D,20210709,000000,165.201,167.168,160.033,160.205,247205,0
+SRTY.US,D,20210712,000000,161.583,163.994,159.085,159.688,211257,0
+SRTY.US,D,20210713,000000,162.618,168.905,161.583,168.473,242607,0
+SRTY.US,D,20210714,000000,165.546,177.259,164.167,176.397,397646,0
+SRTY.US,D,20210715,000000,179.153,186.044,176.14,179.153,295777,0
+SRTY.US,D,20210716,000000,174.331,187.251,173.986,186.044,269655,0
+SRTY.US,D,20210719,000000,197.415,201.377,187.437,194.485,572530,0
+SRTY.US,D,20210720,000000,193.108,195.692,173.986,176.742,461385,0
+SRTY.US,D,20210721,000000,173.297,173.814,166.923,167.095,268892,0
+SRTY.US,D,20210722,000000,168.818,177.417,168.473,175.538,370165,0
+SRTY.US,D,20210723,000000,172.264,179.153,171.919,172.781,219816,0
+SRTY.US,D,20210726,000000,170.885,173.641,166.753,171.057,228037,0
+SRTY.US,D,20210727,000000,173.814,182.426,173.814,177.088,271079,0
+SRTY.US,D,20210728,000000,174.066,177.776,165.201,169.163,328186,0
+SRTY.US,D,20210729,000000,164.855,166.39,161.066,165.201,278207,0
+SRTY.US,D,20210730,000000,167.439,170.542,162.187,168.473,280615,0
+SRTY.US,D,20210802,000000,165.029,171.919,160.721,171.229,323039,0
+SRTY.US,D,20210803,000000,169.68,177.776,168.473,168.818,319848,0
+SRTY.US,D,20210804,000000,173.297,175.882,168.303,175.364,276074,0
+SRTY.US,D,20210805,000000,172.781,173.986,165.029,165.718,274412,0
+SRTY.US,D,20210806,000000,161.755,165.718,159,162.618,179362,0
+SRTY.US,D,20210809,000000,163.994,167.612,163.347,165.546,253155,0
+SRTY.US,D,20210810,000000,164.683,167.599,163.135,164.511,230102,0
+SRTY.US,D,20210811,000000,163.822,169.332,162.101,162.101,232509,0
+SRTY.US,D,20210812,000000,161.927,166.406,161.927,163.305,216422,0
+SRTY.US,D,20210813,000000,163.652,168.645,162.96,167.956,166285,0
+SRTY.US,D,20210816,000000,170.848,175.538,169.706,172.264,225611,0
+SRTY.US,D,20210817,000000,177.776,184.923,176.224,178.637,342104,0
+SRTY.US,D,20210818,000000,179.499,183.633,174.676,183.115,315089,0
+SRTY.US,D,20210819,000000,188.8,193.108,184.494,189.663,412454,0
+SRTY.US,D,20210820,000000,189.49,191.214,179.068,180.188,318135,0
+SRTY.US,D,20210823,000000,175.364,175.364,169.163,170.023,319254,0
+SRTY.US,D,20210824,000000,168.473,169.68,164.683,164.855,198785,0
+SRTY.US,D,20210825,000000,164.855,167.009,160.033,163.135,229080,0
+SRTY.US,D,20210826,000000,163.994,169.335,161.918,168.129,349707,0
+SRTY.US,D,20210827,000000,167.267,167.439,152.626,153.831,403703,0
+SRTY.US,D,20210830,000000,151.936,156.932,151.936,156.069,195962,0
+SRTY.US,D,20210831,000000,156.588,158.174,153.66,154.865,212979,0
+SRTY.US,D,20210901,000000,153.143,157.109,150.244,151.764,208575,0
+SRTY.US,D,20210902,000000,149.869,151.419,147.113,148.663,154521,0
+SRTY.US,D,20210903,000000,150.041,152.195,148.835,150.559,167971,0
+SRTY.US,D,20210907,000000,151.419,154.177,148.663,154.004,184477,0
+SRTY.US,D,20210908,000000,155.553,161.497,154.693,158.827,276149,0
+SRTY.US,D,20210909,000000,159.86,160.893,153.831,158.827,471090,0
+SRTY.US,D,20210910,000000,155.9,163.908,155.9,163.652,359396,0
+SRTY.US,D,20210913,000000,160.379,166.733,159.725,160.721,563588,0
+SRTY.US,D,20210914,000000,158.827,169.163,158.827,167.095,384652,0
+SRTY.US,D,20210915,000000,167.267,168.303,160.893,161.411,252194,0
+SRTY.US,D,20210916,000000,162.101,166.234,159.518,162.101,268242,0
+SRTY.US,D,20210917,000000,163.478,165.546,160.379,161.755,387765,0
+SRTY.US,D,20210920,000000,172.264,179.153,168.991,172.781,691083,0
+SRTY.US,D,20210921,000000,169.335,176.054,167.785,171.919,507224,0
+SRTY.US,D,20210922,000000,168.991,168.991,160.033,164.167,416410,0
+SRTY.US,D,20210923,000000,161.238,162.443,153.486,155.21,275082,0
+SRTY.US,D,20210924,000000,157.966,159.947,154.865,157.621,232882,0
+SRTY.US,D,20210927,000000,156.588,156.588,147.801,150.731,329406,0
+SRTY.US,D,20210928,000000,152.453,161.324,152.108,160.721,390606,0
+SRTY.US,D,20210929,000000,158.309,162.79,157.621,161.583,342450,0
+SRTY.US,D,20210930,000000,158.827,166.234,157.621,166.234,347254,0
+SRTY.US,D,20211001,000000,163.305,168.216,155.21,157.966,341116,0
+SRTY.US,D,20211004,000000,158.309,165.009,157.966,162.271,376288,0
+SRTY.US,D,20211005,000000,160.721,162.96,156.069,160.379,209375,0
+SRTY.US,D,20211006,000000,165.201,169.652,162.271,162.96,425031,0
+SRTY.US,D,20211007,000000,159.343,159.518,151.764,155.382,309941,0
+SRTY.US,D,20211008,000000,155.21,159,153.831,158.827,291356,0
+SRTY.US,D,20211011,000000,158.482,161.755,154.693,161.755,207483,0
+SRTY.US,D,20211012,000000,160.721,161.411,156.932,158.827,324029,0
+SRTY.US,D,20211013,000000,158.309,162.521,156.588,156.932,326764,0
+SRTY.US,D,20211014,000000,151.936,152.969,149.524,150.041,260140,0
+SRTY.US,D,20211015,000000,145.563,151.406,144.701,151.248,182026,0
+SRTY.US,D,20211018,000000,153.831,154.004,150.128,151.419,153647,0
+SRTY.US,D,20211019,000000,149.697,152.195,147.63,149.524,151893,0
+SRTY.US,D,20211020,000000,149.524,151.207,145.477,146.767,225739,0
+SRTY.US,D,20211021,000000,147.113,148.001,143.495,145.563,210208,0
+SRTY.US,D,20211022,000000,145.907,149.869,144.701,146.424,185163,0
+SRTY.US,D,20211025,000000,145.563,146.767,141.601,142.289,212124,0
+SRTY.US,D,20211026,000000,141.601,145.563,140.308,145.563,242310,0
+SRTY.US,D,20211027,000000,146.941,153.831,146.424,153.66,219148,0
+SRTY.US,D,20211028,000000,151.248,151.248,144.013,144.529,244054,0
+SRTY.US,D,20211029,000000,145.046,146.565,143.12,144.529,177310,0
+SRTY.US,D,20211101,000000,142.462,142.807,132.817,133.16,413625,0
+SRTY.US,D,20211102,000000,132.125,135.399,131.61,132.298,257954,0
+SRTY.US,D,20211103,000000,132.987,133.332,123.341,125.063,388684,0
+SRTY.US,D,20211104,000000,123.513,126.942,121.618,125.236,249047,0
+SRTY.US,D,20211105,000000,121.101,122.791,117.742,120.068,332981,0
+SRTY.US,D,20211108,000000,117.14,120.068,116.277,118.863,230863,0
+SRTY.US,D,20211109,000000,119.896,123.513,119.206,121.101,227310,0
+SRTY.US,D,20211110,000000,122.824,128.335,120.584,126.786,361139,0
+SRTY.US,D,20211111,000000,125.236,126.27,121.962,123.685,224455,0
+SRTY.US,D,20211112,000000,122.653,124.546,122.307,123.341,165205,0
+SRTY.US,D,20211115,000000,121.618,126.277,121.444,124.718,216299,0
+SRTY.US,D,20211116,000000,126.097,127.303,123.513,124.201,160053,0
+SRTY.US,D,20211117,000000,125.752,130.061,125.563,128.854,176069,0
+SRTY.US,D,20211118,000000,127.129,133.642,126.959,130.403,306698,0
+SRTY.US,D,20211119,000000,133.504,134.676,131.436,134.022,314309,0
+SRTY.US,D,20211122,000000,131.436,136.088,129.026,135.744,342897,0
+SRTY.US,D,20211123,000000,136.604,141.347,133.676,136.433,391854,0
+SRTY.US,D,20211124,000000,139.534,141.429,135.399,135.916,304689,0
+SRTY.US,D,20211126,000000,147.801,157.105,145.563,151.075,764974,0
+SRTY.US,D,20211129,000000,145.219,154.72,143.509,151.764,563029,0
+SRTY.US,D,20211130,000000,156.243,165.718,153.66,160.721,718960,0
+SRTY.US,D,20211201,000000,150.215,171.923,147.801,171.747,703846,0
+SRTY.US,D,20211202,000000,169.507,170.542,155.9,157.277,821354,0
+SRTY.US,D,20211203,000000,155.382,171.572,155.036,167.267,707750,0
+SRTY.US,D,20211206,000000,163.135,169.507,153.314,157.277,558283,0
+SRTY.US,D,20211207,000000,150.215,150.731,142.118,146.079,456526,0
+SRTY.US,D,20211208,000000,145.046,148.147,141.429,142.979,363174,0
+SRTY.US,D,20211209,000000,146.251,152.969,144.529,152.969,356787,0
+SRTY.US,D,20211210,000000,149.697,157.449,148.061,154.349,315357,0
+SRTY.US,D,20211213,000000,155.726,163.652,154.693,160.551,454202,0
+SRTY.US,D,20211214,000000,164.208,167.059,157.621,164.855,404985,0
+SRTY.US,D,20211215,000000,165.029,172.264,155.726,156.588,673548,0
+SRTY.US,D,20211216,000000,152.969,168.645,152.28,166.58,629997,0
+SRTY.US,D,20211217,000000,168.818,173.383,157.019,160.893,548503,0
+SRTY.US,D,20211220,000000,169.163,176.363,167.095,168.818,475577,0
+SRTY.US,D,20211221,000000,163.652,163.994,153.831,154.177,397375,0
+SRTY.US,D,20211222,000000,155.036,156.416,149.353,149.353,294332,0
+SRTY.US,D,20211223,000000,148.147,149.649,144.701,145.907,220864,0
+SRTY.US,D,20211227,000000,145.734,148.981,141.773,141.773,197179,0
+SRTY.US,D,20211228,000000,142.807,145.391,139.018,144.358,354120,0
+SRTY.US,D,20211229,000000,144.701,147.52,143.15,144.013,220635,0
+SRTY.US,D,20211230,000000,144.529,144.701,139.534,144.358,272223,0
+SRTY.US,D,20211231,000000,145.046,145.306,141.947,144.873,322482,0
+SRTY.US,D,20220103,000000,142.807,144.617,136.948,139.36,305593,0
+SRTY.US,D,20220104,000000,138.155,143.007,136.26,140.05,246446,0
+SRTY.US,D,20220105,000000,140.567,154.349,138.5,154.177,474033,0
+SRTY.US,D,20220106,000000,153.314,157.792,147.976,151.592,556572,0
+SRTY.US,D,20220107,000000,151.764,157.19,148.147,157.105,303189,0
+SRTY.US,D,20220110,000000,159.86,167.785,158.482,158.655,683062,0
+SRTY.US,D,20220111,000000,158.138,163.652,153.143,153.486,455290,0
+SRTY.US,D,20220112,000000,151.592,159.86,149.869,157.105,440274,0
+SRTY.US,D,20220113,000000,155.175,162.668,152.212,161.136,1181590,0
+SRTY.US,D,20220114,000000,165.855,169.026,160.551,160.721,616555,0
+SRTY.US,D,20220118,000000,165.478,175.812,164.855,175.295,1131724,0
+SRTY.US,D,20220119,000000,172.953,183.908,171.057,183.425,923236,0
+SRTY.US,D,20220120,000000,181.565,194.819,171.574,193.658,809457,0
+SRTY.US,D,20220121,000000,196.415,204.614,187.18,204.614,1482060,0
+SRTY.US,D,20220124,000000,213.64,222.391,187.803,189.697,1945739,0
+SRTY.US,D,20220125,000000,198.758,210.057,190.006,197.931,1256214,0
+SRTY.US,D,20220126,000000,189.457,213.314,184.047,206.2,1059510,0
+SRTY.US,D,20220127,000000,200.928,223.565,195.14,220.738,823882,0
+SRTY.US,D,20220128,000000,220.358,232.452,207.714,208.095,647409,0
+SRTY.US,D,20220131,000000,210.748,212.089,188.904,189.697,634347,0
+SRTY.US,D,20220201,000000,187.457,197.828,182.084,183.186,526373,0
+SRTY.US,D,20220202,000000,182.117,193.658,181.222,188.075,559723,0
+SRTY.US,D,20220203,000000,195.347,200.135,188.491,199.241,501963,0
+SRTY.US,D,20220204,000000,200.618,206.613,191.075,195.828,558881,0
+SRTY.US,D,20220207,000000,196.243,197.311,188.043,193.073,584017,0
+SRTY.US,D,20220208,000000,192.901,193.246,182.358,183.392,661718,0
+SRTY.US,D,20220209,000000,178.293,179.153,172.917,173.056,915022,0
+SRTY.US,D,20220210,000000,182.358,184.08,166.785,180.395,902831,0
+SRTY.US,D,20220211,000000,180.188,190.698,173.847,186.526,798369,0
+SRTY.US,D,20220214,000000,185.77,192.178,180.359,188.388,625059,0
+SRTY.US,D,20220215,000000,182.221,182.599,172.369,172.745,478830,0
+SRTY.US,D,20220216,000000,175.088,177.949,170.028,171.954,555660,0
+SRTY.US,D,20220217,000000,176.881,186.182,175.605,185.046,587704,0
+SRTY.US,D,20220218,000000,185.733,191.901,181.05,189.902,640559,0
+SRTY.US,D,20220222,000000,192.694,201.519,187.251,197.724,506781,0
+SRTY.US,D,20220223,000000,193.418,210.299,191.214,209.093,419125,0
+SRTY.US,D,20220224,000000,224.563,225.378,191.177,192.075,649702,0
+SRTY.US,D,20220225,000000,190.489,195.554,179.257,179.464,544920,0
+SRTY.US,D,20220228,000000,184.735,184.77,173.986,177.776,490873,0
+SRTY.US,D,20220301,000000,178.844,191.554,176.123,187.595,498156,0
+SRTY.US,D,20220302,000000,183.737,183.839,171.092,173.641,462629,0
+SRTY.US,D,20220303,000000,171.403,183.874,171.403,180.015,391688,0
+SRTY.US,D,20220304,000000,185.494,192.901,182.634,188.491,422645,0
+SRTY.US,D,20220307,000000,187.973,202.513,185.906,202.133,515241,0
+SRTY.US,D,20220308,000000,200.859,203.409,184.323,198.827,615047,0
+SRTY.US,D,20220309,000000,188.594,190.385,180.084,182.151,376723,0
+SRTY.US,D,20220310,000000,190.317,192.417,182.923,183.256,229160,0
+SRTY.US,D,20220311,000000,180.946,192.832,178.265,192.178,287827,0
+SRTY.US,D,20220314,000000,190.661,206.165,190.282,203.099,364186,0
+SRTY.US,D,20220315,000000,201.617,203.134,194.141,194.52,260064,0
+SRTY.US,D,20220316,000000,188.628,192.969,175.709,175.709,465612,0
+SRTY.US,D,20220317,000000,178.706,180.015,167.131,167.439,397645,0
+SRTY.US,D,20220318,000000,169.853,170.093,161.755,162.478,266178,0
+SRTY.US,D,20220321,000000,162.205,169.988,160.102,166.509,281481,0
+SRTY.US,D,20220322,000000,164.476,165.478,158.309,161.825,258320,0
+SRTY.US,D,20220323,000000,164.476,170.127,162.168,170.023,234156,0
+SRTY.US,D,20220324,000000,167.544,171.679,163.892,163.994,156975,0
+SRTY.US,D,20220325,000000,163.236,167.259,162.031,163.065,210407,0
+SRTY.US,D,20220328,000000,164.476,170.592,163.1,163.168,140770,0
+SRTY.US,D,20220329,000000,158.931,159.103,148.779,149.834,350202,0
+SRTY.US,D,20220330,000000,150.731,160.825,150.076,158.965,352188,0
+SRTY.US,D,20220331,000000,159.724,164.374,155.9,164.099,219782,0
+SRTY.US,D,20220401,000000,161.961,164.718,158.207,158.827,190568,0
+SRTY.US,D,20220404,000000,157.792,162.376,156.76,157.414,198927,0
+SRTY.US,D,20220405,000000,157.759,169.956,154.383,168.818,233027,0
+SRTY.US,D,20220406,000000,173.262,179.803,172.075,175.812,372292,0
+SRTY.US,D,20220407,000000,176.123,185.212,173.366,178.016,304922,0
+SRTY.US,D,20220408,000000,178.534,182.979,175.64,182.014,186361,0
+SRTY.US,D,20220411,000000,184.323,187.575,178.431,186.01,269739,0
+SRTY.US,D,20220412,000000,179.913,186.114,171.334,184.012,322970,0
+SRTY.US,D,20220413,000000,182.772,182.772,172.1,173.331,207704,0
+SRTY.US,D,20220414,000000,173.091,178.706,169.795,178.568,220732,0
+SRTY.US,D,20220418,000000,179.809,185.08,177.982,182.117,296213,0
+SRTY.US,D,20220419,000000,181.739,181.842,169.438,170.851,196104,0
+SRTY.US,D,20220420,000000,167.338,170.369,165.478,169.129,237978,0
+SRTY.US,D,20220421,000000,164.34,182.448,163.1,180.739,287120,0
+SRTY.US,D,20220422,000000,183.22,195.659,181.842,194.692,375316,0
+SRTY.US,D,20220425,000000,199.826,205.131,190.317,191.041,340394,0
+SRTY.US,D,20220426,000000,195.45,209.714,194.52,209.265,406905,0
+SRTY.US,D,20220427,000000,209.37,213.909,202.236,211.608,311759,0
+SRTY.US,D,20220428,000000,204.166,219.049,196.621,199.963,348081,0
+SRTY.US,D,20220429,000000,202.788,218.567,195.932,216.536,407460,0
+SRTY.US,D,20220502,000000,217.017,226.066,207.133,210.611,340301,0
+SRTY.US,D,20220503,000000,210.438,214.227,201.479,204.72,296225,0
+SRTY.US,D,20220504,000000,202.823,213.917,187.24,188.249,357684,0
+SRTY.US,D,20220505,000000,194.176,218.086,194.176,211.195,529102,0
+SRTY.US,D,20220506,000000,213.917,228.835,212.436,221.806,455987,0
+SRTY.US,D,20220509,000000,232.211,252.882,229.351,249.747,681082,0
+SRTY.US,D,20220510,000000,239.274,266.044,233.038,249.679,849416,0
+SRTY.US,D,20220511,000000,249.437,269.646,236.173,268.077,459262,0
+SRTY.US,D,20220512,000000,272.659,276.069,250.988,258.533,496596,0
+SRTY.US,D,20220513,000000,248.06,248.06,228.491,234.176,421076,0
+SRTY.US,D,20220516,000000,236.897,241.961,229.214,237.586,421268,0
+SRTY.US,D,20220517,000000,224.838,230.558,215.294,215.502,379069,0
+SRTY.US,D,20220518,000000,223.53,242.34,220.325,238.344,500847,0
+SRTY.US,D,20220519,000000,243.881,244.096,228.387,237.07,348354,0
+SRTY.US,D,20220520,000000,229.111,256.474,227.56,238.689,759566,0
+SRTY.US,D,20220523,000000,232.004,241.479,227.63,230.283,401950,0
+SRTY.US,D,20220524,000000,236.758,253.365,235.553,241.136,539000,0
+SRTY.US,D,20220525,000000,243.753,243.823,223.46,227.525,389584,0
+SRTY.US,D,20220526,000000,223.425,223.908,208.507,212.815,444867,0
+SRTY.US,D,20220527,000000,209.196,210.093,195.381,195.416,362753,0
+SRTY.US,D,20220531,000000,197.861,206.405,196.382,202.617,438277,0
+SRTY.US,D,20220601,000000,199.687,214.261,197.415,205.752,426632,0
+SRTY.US,D,20220602,000000,205.304,206.2,191.075,191.075,300738,0
+SRTY.US,D,20220603,000000,195.76,199.999,193.556,195.898,322783,0
+SRTY.US,D,20220606,000000,189.422,196.898,189.077,193.727,236466,0
+SRTY.US,D,20220607,000000,198.517,199.722,184.288,184.425,304589,0
+SRTY.US,D,20220608,000000,187.044,195.45,185.012,192.832,234335,0
+SRTY.US,D,20220609,000000,196.036,204.96,194.176,204.72,360674,0
+SRTY.US,D,20220610,000000,215.227,224.701,211.685,221.461,490361,0
+SRTY.US,D,20220613,000000,240.1,256.155,235.278,252.78,1234415,0
+SRTY.US,D,20220614,000000,250.645,263.633,248.127,255.64,659420,0
+SRTY.US,D,20220615,000000,248.301,259.361,235.174,244.855,618332,0
+SRTY.US,D,20220616,000000,262.426,283.959,260.256,278.998,625674,0
+SRTY.US,D,20220617,000000,276.485,279.963,260.703,272.418,425542,0
+SRTY.US,D,20220621,000000,258.739,264.425,248.405,257.673,390543,0
+SRTY.US,D,20220622,000000,268.111,270.729,252.848,259.361,330817,0
+SRTY.US,D,20220623,000000,257.362,265.415,248.438,250.024,360802,0
+SRTY.US,D,20220624,000000,243.994,245.371,226.7,226.7,540026,0
+SRTY.US,D,20220627,000000,224.563,230.317,219.429,223.874,381282,0
+SRTY.US,D,20220628,000000,220.291,237.07,215.088,236.379,471166,0
+SRTY.US,D,20220629,000000,236.656,251.096,235.69,243.891,332673,0
+SRTY.US,D,20220630,000000,255.123,261.048,241.583,249.023,330083,0
+SRTY.US,D,20220701,000000,251.127,257.447,239.566,240.756,299317,0
+SRTY.US,D,20220705,000000,252.436,260.626,234.933,235.07,241340,0
+SRTY.US,D,20220706,000000,236.518,247.422,231.453,240.033,306194,0
+SRTY.US,D,20220707,000000,234.485,234.762,221.704,223.322,247427,0
+SRTY.US,D,20220708,000000,225.355,230.523,218.086,223.254,300648,0
+SRTY.US,D,20220711,000000,228.525,238.413,225.665,236.551,258999,0
+SRTY.US,D,20220712,000000,238.93,242.893,231.694,239.136,208054,0
+SRTY.US,D,20220713,000000,248.955,250.231,235.725,239.792,216562,0
+SRTY.US,D,20220714,000000,250.541,257.638,245.338,247.129,351269,0
+SRTY.US,D,20220715,000000,238.413,248.06,230.696,231.9,282452,0
+SRTY.US,D,20220718,000000,223.701,235.725,219.085,233.658,262195,0
+SRTY.US,D,20220719,000000,224.873,225.184,208.302,209.301,367843,0
+SRTY.US,D,20220720,000000,209.301,209.817,198.172,199.275,319100,0
+SRTY.US,D,20220721,000000,202.583,207.857,196.003,196.209,268483,0
+SRTY.US,D,20220722,000000,194.934,210.197,193.796,205.752,412134,0
+SRTY.US,D,20220725,000000,203.995,209.358,200.893,202.376,224184,0
+SRTY.US,D,20220726,000000,204.72,208.749,203.272,206.062,259563,0
+SRTY.US,D,20220727,000000,202.1,203.822,189.349,192.453,296149,0
+SRTY.US,D,20220728,000000,189.387,197.221,183.675,184.15,277486,0
+SRTY.US,D,20220729,000000,183.943,186.802,178.947,180.359,265134,0
+SRTY.US,D,20220801,000000,184.391,189.103,177.328,180.599,258999,0
+SRTY.US,D,20220802,000000,182.84,185.632,175.57,181.289,192784,0
+SRTY.US,D,20220803,000000,177.328,179.12,172.126,173.469,272743,0
+SRTY.US,D,20220804,000000,173.228,176.881,172.643,174.055,254900,0
+SRTY.US,D,20220805,000000,179.464,180.429,169.887,170.335,342439,0
+SRTY.US,D,20220808,000000,166.716,167.439,160.171,164.96,411032,0
+SRTY.US,D,20220809,000000,167.062,174.468,166.716,171.815,304485,0
+SRTY.US,D,20220810,000000,162.65,163.859,156.277,157.001,273411,0
+SRTY.US,D,20220811,000000,152.591,156.174,147.77,155.244,388981,0
+SRTY.US,D,20220812,000000,153.246,154.899,145.806,145.976,375556,0
+SRTY.US,D,20220815,000000,149.491,150.627,144.254,144.564,227874,0
+SRTY.US,D,20220816,000000,145.839,148.8,142.496,144.564,303071,0
+SRTY.US,D,20220817,000000,149.662,154.591,148.25,152.073,345284,0
+SRTY.US,D,20220818,000000,151.592,153.621,148.25,149.078,224102,0
+SRTY.US,D,20220819,000000,153.727,159.879,153.073,158.585,306889,0
+SRTY.US,D,20220822,000000,165.338,169.92,164.27,168.51,478579,0
+SRTY.US,D,20220823,000000,167.544,168.991,162.34,167.51,247542,0
+SRTY.US,D,20220824,000000,167.991,169.507,161.445,163.754,213217,0
+SRTY.US,D,20220825,000000,161.515,162.307,156.174,156.277,217747,0
+SRTY.US,D,20220826,000000,156.312,172.436,156.243,171.815,421149,0
+SRTY.US,D,20220829,000000,177.19,178.327,171.713,176.397,376942,0
+SRTY.US,D,20220830,000000,174.847,186.906,174.54,183.874,260370,0
+SRTY.US,D,20220831,000000,182.84,188.113,180.705,187.491,234140,0
+SRTY.US,D,20220901,000000,192.762,201.445,192.384,193.693,452782,0
+SRTY.US,D,20220902,000000,186.735,200.996,185.804,197.861,430188,0
+SRTY.US,D,20220906,000000,196.243,206.545,194.882,203.616,383898,0
+SRTY.US,D,20220907,000000,205.201,205.304,189.8,190.868,255211,0
+SRTY.US,D,20220908,000000,195.589,198.654,185.701,185.701,281430,0
+SRTY.US,D,20220909,000000,180.876,181.668,174.158,174.745,313522,0
+SRTY.US,D,20220912,000000,171.403,173.228,167.991,168.267,226310,0
+SRTY.US,D,20220913,000000,181.635,190.177,178.672,188.216,367400,0
+SRTY.US,D,20220914,000000,187.526,193.418,185.046,185.976,280745,0
+SRTY.US,D,20220915,000000,189.49,192.556,180.876,190.145,272516,0
+SRTY.US,D,20220916,000000,198.207,205.097,196.45,198.929,325529,0
+SRTY.US,D,20220919,000000,205.234,205.337,192.866,193.727,222857,0
+SRTY.US,D,20220920,000000,199.102,205.889,198.758,201.617,371441,0
+SRTY.US,D,20220921,000000,197.208,210.713,191.282,210.539,424638,0
+SRTY.US,D,20220922,000000,211.954,227.491,210.041,224.907,427554,0
+SRTY.US,D,20220923,000000,234.726,250.299,233.934,241.41,391531,0
+SRTY.US,D,20220926,000000,245.406,253.73,230.523,251.332,368843,0
+SRTY.US,D,20220927,000000,241.652,255.054,235.244,248.714,389511,0
+SRTY.US,D,20220928,000000,244.167,247.061,220.291,224.701,446464,0
+SRTY.US,D,20220929,000000,234.208,249.54,233.591,240.204,349930,0
+SRTY.US,D,20220930,000000,242.134,245.787,225.802,244.579,370216,0
+SRTY.US,D,20221003,000000,235.174,244.303,221.841,225.941,354668,0
+SRTY.US,D,20221004,000000,213.125,213.158,199.102,199.309,453329,0
+SRTY.US,D,20221005,000000,208.371,214.985,201.72,203.857,488144,0
+SRTY.US,D,20221006,000000,207.051,210.42,199.029,207.337,364840,0
+SRTY.US,D,20221007,000000,213.848,228.421,212.161,225.802,419131,0
+SRTY.US,D,20221010,000000,223.391,234.003,222.155,229.696,399686,0
+SRTY.US,D,20221011,000000,233.004,241.41,219.848,229.868,449949,0
+SRTY.US,D,20221012,000000,229.008,238.724,226.733,231.417,374387,0
+SRTY.US,D,20221013,000000,245.544,251.294,211.265,214.78,563041,0
+SRTY.US,D,20221014,000000,209.748,232.074,205.066,231.35,362693,0
+SRTY.US,D,20221017,000000,217.362,217.947,207.612,209.541,355031,0
+SRTY.US,D,20221018,000000,195.898,207.577,191.007,202.031,298467,0
+SRTY.US,D,20221019,000000,208.128,218.947,205.027,212.436,358358,0
+SRTY.US,D,20221020,000000,212.089,222.944,204.029,220.808,301721,0
+SRTY.US,D,20221021,000000,219.395,224.081,204.649,206.373,394992,0
+SRTY.US,D,20221024,000000,204.133,212.488,202.066,203.787,333895,0
+SRTY.US,D,20221025,000000,203.374,203.443,184.839,187.595,545939,0
+SRTY.US,D,20221026,000000,184.425,186.906,174.193,184.46,380174,0
+SRTY.US,D,20221027,000000,179.809,185.218,175.629,184.494,425609,0
+SRTY.US,D,20221028,000000,182.497,185.77,171.264,171.885,525754,0
+SRTY.US,D,20221031,000000,174.503,176.571,169.059,171.574,272586,0
+SRTY.US,D,20221101,000000,166.372,172.832,165.235,170.712,211269,0
+SRTY.US,D,20221102,000000,173.091,188.075,167.062,187.94,433217,0
+SRTY.US,D,20221103,000000,195.036,198.827,186.735,191.247,349921,0
+SRTY.US,D,20221104,000000,183.771,194.657,180.188,183.874,426773,0
+SRTY.US,D,20221107,000000,181.153,187.354,178.396,181.324,209826,0
+SRTY.US,D,20221108,000000,179.499,188.249,174.4,181.704,305685,0
+SRTY.US,D,20221109,000000,186.802,197.828,184.598,196.656,362511,0
+SRTY.US,D,20221110,000000,172.471,174.727,160.411,160.617,596575,0
+SRTY.US,D,20221111,000000,159.207,159.86,151.764,156.553,401061,0
+SRTY.US,D,20221114,000000,159.411,162.271,154.556,161.686,467817,0
+SRTY.US,D,20221115,000000,154.244,158.655,149.594,154.728,465405,0
+SRTY.US,D,20221116,000000,157.414,164.408,157.414,163.029,268361,0
+SRTY.US,D,20221117,000000,170.472,173.195,166.785,167.439,249119,0
+SRTY.US,D,20221118,000000,162.134,167.616,160.275,164.408,335251,0
+SRTY.US,D,20221121,000000,167.338,170.747,166.304,167.233,246750,0
+SRTY.US,D,20221122,000000,164.891,168.473,161.411,161.825,165824,0
+SRTY.US,D,20221123,000000,163.135,165.062,159.343,160.859,234983,0
+SRTY.US,D,20221125,000000,161.273,162.205,157.862,160.068,188056,0
+SRTY.US,D,20221128,000000,163.822,171.023,161.722,169.577,464550,0
+SRTY.US,D,20221129,000000,169.197,169.335,164.719,168.303,224348,0
+SRTY.US,D,20221130,000000,167.303,172.573,154.313,154.658,434148,0
+SRTY.US,D,20221201,000000,152.695,157.586,149.904,155.589,339341,0
+SRTY.US,D,20221202,000000,161.996,161.996,150.937,152.901,400169,0
+SRTY.US,D,20221205,000000,155.933,167.219,155.452,165.579,242840,0
+SRTY.US,D,20221206,000000,165.649,175.95,165.441,173.228,279940,0
+SRTY.US,D,20221207,000000,174.435,175.953,169.232,174.745,394070,0
+SRTY.US,D,20221208,000000,171.815,175.055,166.061,171.506,241782,0
+SRTY.US,D,20221209,000000,174.228,177.845,171.436,177.707,322439,0
+SRTY.US,D,20221212,000000,177.259,179.567,170.386,171.023,186019,0
+SRTY.US,D,20221213,000000,154.899,170.747,152.383,167.303,353903,0
+SRTY.US,D,20221214,000000,167.717,174.4,163.236,170.712,293457,0
+SRTY.US,D,20221215,000000,176.708,185.355,175.433,183.322,343968,0
+SRTY.US,D,20221216,000000,188.664,193.108,185.598,187.802,411728,0
+SRTY.US,D,20221219,000000,187.009,197.137,185.665,195.244,236445,0
+SRTY.US,D,20221220,000000,196.725,198.207,188.732,192.694,211628,0
+SRTY.US,D,20221221,000000,187.595,188.319,179.739,182.979,231969,0
+SRTY.US,D,20221222,000000,187.704,199.162,187.359,189.947,467794,0
+SRTY.US,D,20221223,000000,190.397,194.263,187.393,187.393,190871,0
+SRTY.US,D,20221227,000000,187.636,193.4,186.979,191.501,93471.7,0
+SRTY.US,D,20221228,000000,191.501,200.957,188.568,200.578,227220,0
+SRTY.US,D,20221229,000000,196.262,197.499,184.116,185.634,171281,0
+SRTY.US,D,20221230,000000,190.638,192.57,185.841,186.877,203120,0
+SRTY.US,D,20230103,000000,182.182,194.9,177.594,190.154,274401,0
+SRTY.US,D,20230104,000000,186.36,187.29,179.56,183.288,270800,0
+SRTY.US,D,20230105,000000,186.565,193.192,185.979,189.293,183461,0
+SRTY.US,D,20230106,000000,184.288,188.775,175.126,176.627,355881,0
+SRTY.US,D,20230109,000000,172.45,176.384,169.104,175.455,229670,0
+SRTY.US,D,20230110,000000,176.351,177.283,167.792,168.102,183308,0
+SRTY.US,D,20230111,000000,166.1,167.517,161.769,161.995,246409,0
+SRTY.US,D,20230112,000000,159.959,164.259,153.626,153.988,468850,0
+SRTY.US,D,20230113,000000,157.438,157.612,150.26,151.124,296192,0
+SRTY.US,D,20230117,000000,151.157,153.089,149.19,151.64,244669,0
+SRTY.US,D,20230118,000000,150.123,159.302,146.671,159.234,374413,0
+SRTY.US,D,20230119,000000,162.235,167.033,161.166,163.822,367351,0
+SRTY.US,D,20230120,000000,162.202,165.997,155.603,155.955,296719,0
+SRTY.US,D,20230123,000000,154.815,157.025,148.155,150.123,302778,0
+SRTY.US,D,20230124,000000,151.929,153.574,148.985,151.124,243919,0
+SRTY.US,D,20230125,000000,154.885,158.44,149.743,149.847,263481,0
+SRTY.US,D,20230126,000000,146.394,152.6,144.324,147.499,311781,0
+SRTY.US,D,20230127,000000,148.846,149.19,143.462,145.292,364833,0
+SRTY.US,D,20230130,000000,149.121,151.4,145.118,151.192,361441,0
+SRTY.US,D,20230131,000000,150.226,150.226,140.01,140.356,373606,0
+SRTY.US,D,20230201,000000,140.874,143.22,129.934,133.729,502367,0
+SRTY.US,D,20230202,000000,130.728,131.348,123.997,125.825,436744,0
+SRTY.US,D,20230203,000000,130.21,130.936,124.411,128.621,462839,0
+SRTY.US,D,20230206,000000,131.245,135.559,129.763,133.97,311724,0
+SRTY.US,D,20230207,000000,135.697,139.25,130.142,131.28,431831,0
+SRTY.US,D,20230208,000000,133.729,137.94,131.695,137.181,273685,0
+SRTY.US,D,20230209,000000,133.937,144.082,132.005,142.909,396279,0
+SRTY.US,D,20230210,000000,144.566,146.256,141.598,142.461,485705,0
+SRTY.US,D,20230213,000000,141.84,144.559,136.732,137.042,251534,0
+SRTY.US,D,20230214,000000,140.081,142.703,134.454,137.421,407708,0
+SRTY.US,D,20230215,000000,140.943,141.803,133.177,133.317,236202,0
+SRTY.US,D,20230216,000000,139.114,140.115,132.693,137.284,259856,0
+SRTY.US,D,20230217,000000,139.148,140.943,135.835,136.317,263104,0
+SRTY.US,D,20230221,000000,141.493,148.777,140.183,148.534,288302,0
+SRTY.US,D,20230222,000000,147.499,150.04,144.427,147.259,258464,0
+SRTY.US,D,20230223,000000,144.014,150.26,142.012,144.256,380913,0
+SRTY.US,D,20230224,000000,150.502,152.331,147.844,148.57,313457,0
+SRTY.US,D,20230227,000000,144.704,148.259,142.186,146.637,238268,0
+SRTY.US,D,20230228,000000,147.12,147.292,142.669,147.292,186396,0
+SRTY.US,D,20230301,000000,147.05,149.328,144.048,146.534,255521,0
+SRTY.US,D,20230302,000000,150.19,151.952,144.634,145.394,218718,0
+SRTY.US,D,20230303,000000,143.737,146.741,138.665,139.734,263004,0
+SRTY.US,D,20230306,000000,139.39,147.481,139.148,145.773,218058,0
+SRTY.US,D,20230307,000000,145.947,151.572,145.077,150.778,359936,0
+SRTY.US,D,20230308,000000,150.295,154.299,148.396,150.709,232666,0
+SRTY.US,D,20230309,000000,150.709,163.72,149.364,163.408,504561,0
+SRTY.US,D,20230310,000000,166.239,182.827,166.239,178.007,793955,0
+SRTY.US,D,20230313,000000,188.913,193.226,177.007,186.393,597499,0
+SRTY.US,D,20230314,000000,169.207,182.321,167.413,176.178,454989,0
+SRTY.US,D,20230315,000000,190.053,194.642,184.15,184.633,539912,0
+SRTY.US,D,20230316,000000,191.983,195.124,173.21,177.626,569509,0
+SRTY.US,D,20230317,000000,183.321,193.193,181.389,191.811,356492,0
+SRTY.US,D,20230320,000000,186.806,187.98,178.524,184.599,279747,0
+SRTY.US,D,20230321,000000,174.902,176.902,169.897,174.555,257993,0
+SRTY.US,D,20230322,000000,175.198,189.91,172.805,189.842,375637,0
+SRTY.US,D,20230323,000000,185.713,197.373,178.703,192.723,340347,0
+SRTY.US,D,20230324,000000,197.718,201.813,186.303,187.344,363076,0
+SRTY.US,D,20230327,000000,180.438,185.364,177.766,180.958,216788,0
+SRTY.US,D,20230328,000000,182.937,184.394,178.703,181.999,154241,0
+SRTY.US,D,20230329,000000,176.138,180.16,175.477,175.616,127380,0
+SRTY.US,D,20230330,000000,171.659,178.877,170.514,176.655,169224,0
+SRTY.US,D,20230331,000000,173.36,173.36,166.457,166.871,263882,0
+SRTY.US,D,20230403,000000,165.655,172.42,163.332,166.837,138108,0
+SRTY.US,D,20230404,000000,165.621,178.595,165.309,175.997,351632,0
+SRTY.US,D,20230405,000000,179.085,184.358,177.732,181.342,218302,0
+SRTY.US,D,20230406,000000,181.201,184.256,178.799,180.402,137063,0
+SRTY.US,D,20230410,000000,183.181,183.346,174.484,174.817,118705,0
+SRTY.US,D,20230411,000000,172.769,173.844,168.327,170.966,139228,0
+SRTY.US,D,20230412,000000,165.794,175.338,165.794,174.817,195166,0
+SRTY.US,D,20230413,000000,172.491,174.436,166.39,167.913,118561,0
+SRTY.US,D,20230414,000000,167.529,175.927,165.1,172.457,144316,0
+SRTY.US,D,20230417,000000,171.347,171.867,165.933,166.21,119812,0
+SRTY.US,D,20230418,000000,164.13,171.278,163.921,168.327,160106,0
+SRTY.US,D,20230419,000000,171.209,172.457,166.28,167.496,98292.7,0
+SRTY.US,D,20230420,000000,171.209,172.769,167.622,170.582,118254,0
+SRTY.US,D,20230421,000000,169.195,174.851,168.951,169.89,134658,0
+SRTY.US,D,20230424,000000,170.479,173.047,167.563,170.41,111068,0
+SRTY.US,D,20230425,000000,175.579,183.109,174.713,183.109,212699,0
+SRTY.US,D,20230426,000000,185.609,189.575,182.103,188.211,233354,0
+SRTY.US,D,20230427,000000,186.789,190.119,180.611,181.374,146049,0
+SRTY.US,D,20230428,000000,182.416,182.728,174.609,176.552,160914,0
+SRTY.US,D,20230501,000000,177.073,177.798,170.27,176.169,123362,0
+SRTY.US,D,20230502,000000,178.703,192.34,178.703,187.205,254110,0
+SRTY.US,D,20230503,000000,185.296,185.47,174.192,184.672,253231,0
+SRTY.US,D,20230504,000000,188.731,196.709,187.829,191.404,205638,0
+SRTY.US,D,20230505,000000,181.827,182.485,175.891,178.044,198703,0
+SRTY.US,D,20230508,000000,175.787,182.035,174.817,179.398,149378,0
+SRTY.US,D,20230509,000000,182.798,185.191,178.755,181.132,118893,0
+SRTY.US,D,20230510,000000,173.602,183.562,173.361,178.391,151157,0
+SRTY.US,D,20230511,000000,182.035,185.505,180.544,182.832,141196,0
+SRTY.US,D,20230512,000000,180.924,187.169,179.223,183.77,126907,0
+SRTY.US,D,20230515,000000,182.243,183.616,174.522,177.004,141004,0
+SRTY.US,D,20230516,000000,180.888,185.191,180.681,185.052,140886,0
+SRTY.US,D,20230517,000000,181.583,185.594,171.591,172.596,282618,0
+SRTY.US,D,20230518,000000,174.54,176.205,168.743,169.577,208468,0
+SRTY.US,D,20230519,000000,166.281,175.547,165.899,173.325,224431,0
+SRTY.US,D,20230522,000000,171.659,173.393,164.579,166.871,221878,0
+SRTY.US,D,20230523,000000,167.945,169.334,160.555,169.092,267254,0
+SRTY.US,D,20230524,000000,171.9,177.107,171.311,174.471,324289,0
+SRTY.US,D,20230525,000000,175.51,183.44,175.026,178.945,223220,0
+SRTY.US,D,20230526,000000,178.426,179.206,172.284,173.254,187897,0
+SRTY.US,D,20230530,000000,171.591,177.245,169.022,175.129,200350,0
+SRTY.US,D,20230531,000000,177.558,184.514,173.915,180.473,212204,0
+SRTY.US,D,20230601,000000,180.16,183.18,172.88,174.747,174116,0
+SRTY.US,D,20230602,000000,167.772,169.334,155.663,156.183,365825,0
+SRTY.US,D,20230605,000000,157.779,165.135,157.779,162.29,199283,0
+SRTY.US,D,20230606,000000,163.747,163.955,147.752,149.348,398494,0
+SRTY.US,D,20230607,000000,146.606,146.641,139.91,141.192,457937,0
+SRTY.US,D,20230608,000000,142.616,146.596,141.088,143.171,284435,0
+SRTY.US,D,20230609,000000,143.274,147.752,142.823,146.538,209551,0
+SRTY.US,D,20230612,000000,146.155,148.445,142.65,144.629,311907,0
+SRTY.US,D,20230613,000000,143.067,143.622,137.376,139.735,297910,0
+SRTY.US,D,20230614,000000,138.764,147.404,137.133,144.142,324035,0
+SRTY.US,D,20230615,000000,146.606,146.883,140.776,141.088,270606,0
+SRTY.US,D,20230616,000000,140.153,146.467,138.659,144.559,230070,0
+SRTY.US,D,20230620,000000,146.327,149.59,145.53,146.538,247204,0
+SRTY.US,D,20230621,000000,148.407,150.191,144.698,147.463,351612,0
+SRTY.US,D,20230622,000000,148.967,153.096,148.899,150.928,218925,0
+SRTY.US,D,20230623,000000,157.436,159.151,153.412,158.485,266342,0
+SRTY.US,D,20230626,000000,158.379,158.452,152.327,157.541,208137,0
+SRTY.US,D,20230627,000000,156.212,158.309,149.073,150.647,236587,0
+SRTY.US,D,20230628,000000,151.487,153.71,148.058,148.197,154119,0
+SRTY.US,D,20230629,000000,147.743,148.161,141.828,142.879,304315,0
+SRTY.US,D,20230630,000000,139.31,142.386,138.925,141.724,203337,0
+SRTY.US,D,20230703,000000,142.144,142.773,138.086,140.185,115431,0
+SRTY.US,D,20230705,000000,141.934,145.572,141.864,145.084,195064,0
+SRTY.US,D,20230706,000000,150.191,156.982,150.053,152.117,236487,0
+SRTY.US,D,20230707,000000,151.803,151.803,143.054,146.938,219962,0
+SRTY.US,D,20230710,000000,147.708,148.618,139.52,139.52,189987,0
+SRTY.US,D,20230711,000000,138.47,140.249,135.075,135.671,182937,0
+SRTY.US,D,20230712,000000,129.266,132.237,128.706,131.226,282072,0
+SRTY.US,D,20230713,000000,129.932,131.471,127.656,128.076,157772,0
+SRTY.US,D,20230714,000000,128.392,134.411,128.392,131.787,208913,0
+SRTY.US,D,20230717,000000,132.522,132.801,126.256,127.902,177252,0
+SRTY.US,D,20230718,000000,127.727,128.111,122.373,123.071,240082,0
+SRTY.US,D,20230719,000000,121.742,123.247,120.099,121.602,243900,0
+SRTY.US,D,20230720,000000,121.429,126.309,121.429,124.892,233870,0
+SRTY.US,D,20230721,000000,122.618,126.851,122.075,126.188,135851,0
+SRTY.US,D,20230724,000000,126.116,127.15,122.792,125.417,134686,0
+SRTY.US,D,20230725,000000,126.011,126.326,122.932,125.241,123313,0
+SRTY.US,D,20230726,000000,125.731,125.803,121.147,122.477,198207,0
+SRTY.US,D,20230727,000000,120.447,128.706,119.958,127.307,265771,0
+SRTY.US,D,20230728,000000,123.212,124.263,121.499,122.407,212270,0
+SRTY.US,D,20230731,000000,121.672,121.672,118.208,118.382,178245,0
+SRTY.US,D,20230801,000000,120.657,123.496,119.712,119.852,193359,0
+SRTY.US,D,20230802,000000,123.877,126.712,123.107,124.787,321000,0
+SRTY.US,D,20230803,000000,126.466,128.88,124.018,125.978,224826,0
+SRTY.US,D,20230804,000000,125.66,127.727,122.756,126.783,254442,0
+SRTY.US,D,20230807,000000,126.116,129.827,125.346,126.642,171071,0
+SRTY.US,D,20230808,000000,131.121,134.122,128.742,128.915,319731,0
+SRTY.US,D,20230809,000000,129.547,133.849,129.547,132.172,218493,0
+SRTY.US,D,20230810,000000,130.91,135.845,127.097,134.131,259687,0
+SRTY.US,D,20230811,000000,135.845,136.193,132.24,133.536,160458,0
+SRTY.US,D,20230814,000000,135.878,138.644,134.374,134.479,131033,0
+SRTY.US,D,20230815,000000,137.034,140.044,136.685,139.695,275005,0
+SRTY.US,D,20230816,000000,140.323,145.084,137.909,145.084,292541,0
+SRTY.US,D,20230817,000000,144.069,150.402,143.158,150.158,395768,0
+SRTY.US,D,20230818,000000,153.972,154.636,146.519,147.812,264345,0
+SRTY.US,D,20230821,000000,147.812,151.803,146.554,148.862,208483,0
+SRTY.US,D,20230822,000000,147.078,151.522,145.959,149.877,173420,0
+SRTY.US,D,20230823,000000,149.633,151.138,144.593,145.608,144914,0
+SRTY.US,D,20230824,000000,146.727,151.627,144.26,151.453,330021,0
+SRTY.US,D,20230825,000000,149.667,155.617,147.323,149.737,499117,0
+SRTY.US,D,20230828,000000,147.708,147.708,143.194,145.889,152151,0
+SRTY.US,D,20230829,000000,146.239,148.478,139.485,140.044,202574,0
+SRTY.US,D,20230830,000000,140.884,141.864,136.79,138.015,202498,0
+SRTY.US,D,20230831,000000,137.875,139.343,135.806,139.205,167838,0
+SRTY.US,D,20230901,000000,135.95,136.509,132.099,134.479,247018,0
+SRTY.US,D,20230905,000000,136.965,143.018,136.509,142.739,274057,0
+SRTY.US,D,20230906,000000,142.599,146.938,140.149,144.419,216598,0
+SRTY.US,D,20230907,000000,147.078,150.647,146.587,148.899,201176,0
+SRTY.US,D,20230908,000000,148.618,151.066,147.988,149.981,167626,0
+SRTY.US,D,20230911,000000,146.727,149.458,145.748,149.107,162848,0
+SRTY.US,D,20230912,000000,149.808,150.613,146.798,149.352,139102,0
+SRTY.US,D,20230913,000000,148.899,153.901,147.952,152.571,259265,0
+SRTY.US,D,20230914,000000,148.792,149.527,145.014,146.308,265827,0
+SRTY.US,D,20230915,000000,148.303,152.886,147.602,151.138,188858,0
+SRTY.US,D,20230918,000000,150.823,154.041,150.751,153.901,150776,0
+SRTY.US,D,20230919,000000,153.901,157.402,151.803,155.86,230589,0
+SRTY.US,D,20230920,000000,154.111,160.747,151.289,160.747,214950,0
+SRTY.US,D,20230921,000000,164.38,168.262,163.922,168.193,249898,0
+SRTY.US,D,20230922,000000,166.958,169.886,164.8,169.674,236773,0
+SRTY.US,D,20230925,000000,172.463,172.921,166.323,167.417,194017,0
+SRTY.US,D,20230926,000000,170.591,174.086,166.392,173.944,259605,0
+SRTY.US,D,20230927,000000,170.627,173.662,166.286,169.074,339690,0
+SRTY.US,D,20230928,000000,169.146,169.356,161.982,164.38,261832,0
+SRTY.US,D,20230929,000000,160.922,168.755,160.572,167.346,278802,0
+SRTY.US,D,20231002,000000,168.405,177.474,167.314,175.038,304421,0
+SRTY.US,D,20231003,000000,178.497,186.085,176.662,183.614,348332,0
+SRTY.US,D,20231004,000000,184.46,190.459,182.414,183.931,296976,0
+SRTY.US,D,20231005,000000,185.203,187.953,181.778,183.262,256466,0
+SRTY.US,D,20231006,000000,186.861,189.473,175.497,178.462,427380,0
+SRTY.US,D,20231009,000000,182.095,182.167,173.592,175.038,205671,0
+SRTY.US,D,20231010,000000,174.297,174.439,166.181,169.287,255947,0
+SRTY.US,D,20231011,000000,168.863,174.016,165.828,170.661,245976,0
+SRTY.US,D,20231012,000000,169.921,184.709,169.921,181.883,308427,0
+SRTY.US,D,20231013,000000,180.297,188.662,179.238,186.649,393932,0
+SRTY.US,D,20231016,000000,182.202,184.46,176.662,178.074,269007,0
+SRTY.US,D,20231017,000000,181.427,181.427,167.46,171.827,517340,0
+SRTY.US,D,20231018,000000,175.921,183.685,175.921,182.767,375331,0
+SRTY.US,D,20231019,000000,184.39,192.471,180.402,191.73,370895,0
+SRTY.US,D,20231020,000000,191.941,199.246,190.883,198.965,447874,0
+SRTY.US,D,20231023,000000,202.247,205.705,195.93,204.187,299961,0
+SRTY.US,D,20231024,000000,199.107,203.003,194.908,199.495,198225,0
+SRTY.US,D,20231025,000000,204.4,210.294,202.213,209.13,248003,0
+SRTY.US,D,20231026,000000,207.683,211.387,201.577,207.752,349283,0
+SRTY.US,D,20231027,000000,206.481,217.14,205.389,215.093,323833,0
+SRTY.US,D,20231030,000000,209.269,216.399,204.964,211.847,236492,0
+SRTY.US,D,20231031,000000,210.964,212.886,204.647,206.092,135196,0
+SRTY.US,D,20231101,000000,206.516,211.882,202.495,203.06,268207,0
+SRTY.US,D,20231102,000000,194.73,196.39,186.614,187.071,499434,0
+SRTY.US,D,20231103,000000,177.651,177.651,168.193,171.969,408295,0
+SRTY.US,D,20231106,000000,171.934,181.073,171.226,178.107,234097,0
+SRTY.US,D,20231107,000000,180.826,183.861,177.862,180.085,248264,0
+SRTY.US,D,20231108,000000,180.648,187.99,179.255,186.085,294422,0
+SRTY.US,D,20231109,000000,182.873,196.018,182.625,194.799,253563,0
+SRTY.US,D,20231110,000000,191.907,196.74,186.72,188.554,228073,0
+SRTY.US,D,20231113,000000,191.872,194.235,186.755,188.8,200756,0
+SRTY.US,D,20231114,000000,171.58,171.757,157.747,157.923,535826,0
+SRTY.US,D,20231115,000000,158.064,158.717,149.101,156.759,470037,0
+SRTY.US,D,20231116,000000,158.842,166.675,157.569,164.38,407900,0
+SRTY.US,D,20231117,000000,160.395,161.416,157.182,158.241,279613,0
+SRTY.US,D,20231120,000000,157.711,159.687,154.676,155.347,259970,0
+SRTY.US,D,20231121,000000,158.629,161.875,157.923,161.663,270937,0
+SRTY.US,D,20231122,000000,158.734,160.711,155.416,158.875,255941,0
+SRTY.US,D,20231124,000000,159.052,159.757,154.641,155.84,103015,0
+SRTY.US,D,20231127,000000,158.097,161.204,156.439,157.182,174403,0
+SRTY.US,D,20231128,000000,157.958,161.487,156.193,159.334,195966,0
+SRTY.US,D,20231129,000000,155.276,157.569,149.384,156.759,259694,0
+SRTY.US,D,20231130,000000,154.252,157.346,152.699,155.487,224847,0
+SRTY.US,D,20231201,000000,156.618,158.947,141.089,141.619,465970,0
+SRTY.US,D,20231204,000000,143.311,143.842,137.03,137.384,341387,0
+SRTY.US,D,20231205,000000,139.253,143.666,139.183,142.749,266532,0
+SRTY.US,D,20231206,000000,139.714,144.229,134.666,143.701,265184,0
+SRTY.US,D,20231207,000000,143.102,145.338,140.314,140.383,229169,0
+SRTY.US,D,20231208,000000,141.195,141.937,135.478,137.701,317651,0
+SRTY.US,D,20231211,000000,138.018,139.572,135.902,136.855,130913,0
+SRTY.US,D,20231212,000000,137.418,140.842,135.902,137.418,131132,0
+SRTY.US,D,20231213,000000,137.207,140.244,122.773,122.88,399444,0
+SRTY.US,D,20231214,000000,116.705,117.41,110.742,113.282,556664,0
+SRTY.US,D,20231215,000000,112.891,117.903,111.834,116.14,696440,0
+SRTY.US,D,20231218,000000,114.621,116.81,113.14,116.068,225257,0
+SRTY.US,D,20231219,000000,113.704,114.481,108.764,109.328,434995,0
+SRTY.US,D,20231220,000000,110.07,116.024,106.234,115.842,670957,0
+SRTY.US,D,20231221,000000,112.042,113.836,109.784,109.784,368963,0
+SRTY.US,D,20231222,000000,108.205,109.175,104.944,107.06,400404,0
+SRTY.US,D,20231226,000000,105.947,106.845,102.326,103.008,228091,0
+SRTY.US,D,20231227,000000,102.506,104.119,100.999,102.147,343305,0
+SRTY.US,D,20231228,000000,103.652,104.442,101.717,103.329,270772,0
+SRTY.US,D,20231229,000000,104.189,108.421,103.436,108.349,469265,0
+SRTY.US,D,20240102,000000,110.824,112.221,107.129,110.43,377247,0
+SRTY.US,D,20240103,000000,114.158,120.109,113.583,119.57,559919,0
+SRTY.US,D,20240104,000000,119.75,120.431,117.383,120.145,340962,0
+SRTY.US,D,20240105,000000,122.368,123.157,117.313,121.257,416974,0
+SRTY.US,D,20240108,000000,121.436,123.228,114.409,114.516,281671,0
+SRTY.US,D,20240109,000000,118.927,120.792,116.596,117.994,361228,0
+SRTY.US,D,20240110,000000,118.496,121.436,117.313,117.886,340551,0
+SRTY.US,D,20240111,000000,119.212,124.771,118.639,120.576,570205,0
+SRTY.US,D,20240112,000000,116.523,122.547,114.373,121.472,424686,0
+SRTY.US,D,20240116,000000,124.376,127.386,123.264,125.737,335389,0
+SRTY.US,D,20240117,000000,131.368,132.658,127.925,128.751,407292,0
+SRTY.US,D,20240118,000000,126.384,131.546,125.559,126.779,301393,0
+SRTY.US,D,20240119,000000,125.523,129.503,122.368,123.049,420913,0
+SRTY.US,D,20240122,000000,119.858,119.966,114.838,115.161,389041,0
+SRTY.US,D,20240123,000000,112.4,118.1,111.756,116.417,317613,0
+SRTY.US,D,20240124,000000,112.221,119.823,112.149,119.394,377489,0
+SRTY.US,D,20240125,000000,114.409,119.428,113.441,116.704,378422,0
+SRTY.US,D,20240126,000000,114.965,117.706,113.226,116.559,267526,0
+SRTY.US,D,20240129,000000,116.417,118.242,110.572,110.716,265138,0
+SRTY.US,D,20240130,000000,112.294,114.516,111.468,113.441,192637,0
+SRTY.US,D,20240131,000000,114.552,122.08,111.432,121.903,650202,0
+SRTY.US,D,20240201,000000,119.394,124.519,116.566,116.81,574216,0
+SRTY.US,D,20240202,000000,121.114,122.655,117.129,118.891,481193,0
+SRTY.US,D,20240205,000000,122.727,127.065,121.507,123.66,526708,0
+SRTY.US,D,20240206,000000,124.196,125.451,120.109,120.468,342667,0
+SRTY.US,D,20240207,000000,119.643,123.444,119.608,121.329,359185,0
+SRTY.US,D,20240208,000000,121.114,122.368,115.52,115.735,383303,0
+SRTY.US,D,20240209,000000,114.552,115.411,109.999,110.178,287928,0
+SRTY.US,D,20240212,000000,109.569,109.569,103.474,104.476,416217,0
+SRTY.US,D,20240213,000000,114.946,119.786,112.974,117.349,1128489,0
+SRTY.US,D,20240214,000000,111.934,114.516,108.114,109.245,656316,0
+SRTY.US,D,20240215,000000,106.305,106.773,100.247,100.926,605674,0
+SRTY.US,D,20240216,000000,104.263,105.767,102.039,104.979,578274,0
+SRTY.US,D,20240220,000000,108.78,110.68,108.026,109.282,429717,0
+SRTY.US,D,20240221,000000,111.503,113.369,110.25,110.931,282451,0
+SRTY.US,D,20240222,000000,109.748,111.073,107.453,108.278,607135,0
+SRTY.US,D,20240223,000000,108.24,109.964,105.867,107.775,357055,0
+SRTY.US,D,20240226,000000,108.205,109.102,105.087,105.839,364013,0
+SRTY.US,D,20240227,000000,102.934,103.689,101.106,101.501,378278,0
+SRTY.US,D,20240228,000000,103.725,104.621,101.717,103.76,366069,0
+SRTY.US,D,20240229,000000,99.8164,103.76,98.3822,102.218,444542,0
+SRTY.US,D,20240301,000000,100.677,102.864,98.1379,98.8478,505763,0
+SRTY.US,D,20240304,000000,97.1631,99.4218,96.0869,99.1358,328489,0
+SRTY.US,D,20240305,000000,101.142,102.934,98.8655,101.861,444430,0
+SRTY.US,D,20240306,000000,98.5258,101.435,98.4897,99.7079,465056,0
+SRTY.US,D,20240307,000000,97.7375,98.1663,95.6932,97.4137,453432,0
+SRTY.US,D,20240308,000000,94.9765,99.0273,92.5737,97.6642,540389,0
+SRTY.US,D,20240311,000000,98.8842,100.569,97.7013,99.8884,372975,0
+SRTY.US,D,20240312,000000,100.103,102.577,99.0273,100.354,436995,0
+SRTY.US,D,20240313,000000,100.606,100.641,98.0784,99.3508,314546,0
+SRTY.US,D,20240314,000000,100.425,107.453,100.103,104.979,460864,0
+SRTY.US,D,20240315,000000,105.947,106.198,103.187,104.154,431070,0
+SRTY.US,D,20240318,000000,103.402,106.521,103.187,106.054,305906,0
+SRTY.US,D,20240319,000000,108.386,108.564,103.725,104.729,329430,0
+SRTY.US,D,20240320,000000,105.686,106.34,97.225,98.604,550485,0
+SRTY.US,D,20240321,000000,96.6061,96.8246,93.8826,95.408,418304,0
+SRTY.US,D,20240322,000000,95.3712,99.2216,94.9728,99.1121,333260,0
+SRTY.US,D,20240325,000000,98.4213,98.7491,96.6061,98.7491,253338,0
+SRTY.US,D,20240326,000000,96.4616,99.5126,95.7526,99.2571,297113,0
+SRTY.US,D,20240327,000000,97.0065,98.0227,92.9386,93.0836,612704,0
+SRTY.US,D,20240328,000000,92.5026,92.7566,90.1055,92.1757,390760,0
+SRTY.US,D,20240401,000000,91.5947,95.2268,91.5583,94.7547,480561,0
+SRTY.US,D,20240402,000000,98.3128,101.547,98.2044,100.021,379990,0
+SRTY.US,D,20240403,000000,101.765,101.873,97.3691,98.2777,411829,0
+SRTY.US,D,20240404,000000,95.1532,102.091,94.4458,101.437,505855,0
+SRTY.US,D,20240405,000000,102.308,102.635,98.4955,100.239,465246,0
+SRTY.US,D,20240408,000000,98.2044,100.173,97.5509,98.5678,323312,0
+SRTY.US,D,20240409,000000,97.7687,100.329,96.7888,97.6974,366877,0
+SRTY.US,D,20240410,000000,105.068,107.357,102.599,105.432,1116703,0
+SRTY.US,D,20240411,000000,103.833,106.848,102.491,103.253,719096,0
+SRTY.US,D,20240412,000000,105.141,110.517,104.124,109.064,627854,0
+SRTY.US,D,20240415,000000,108.046,115.165,106.558,113.894,798271,0
+SRTY.US,D,20240416,000000,116.218,118.072,113.167,115.128,810568,0
+SRTY.US,D,20240417,000000,112.804,118.833,112.478,118.653,651810,0
+SRTY.US,D,20240418,000000,117.816,120.555,114.184,119.597,861409,0
+SRTY.US,D,20240419,000000,121.229,122.174,116.546,118.87,721361,0
+SRTY.US,D,20240422,000000,116.945,119.305,113.167,115.2,478784,0
+SRTY.US,D,20240423,000000,115.021,115.346,107.901,109.391,536721,0
+SRTY.US,D,20240424,000000,109.863,112.732,108.736,110.807,551613,0
+SRTY.US,D,20240425,000000,114.693,117.435,112.369,113.022,492177,0
+SRTY.US,D,20240426,000000,112.005,113.022,108.865,109.717,301731,0
+SRTY.US,D,20240429,000000,108.373,108.881,106.412,107.284,244946,0
+SRTY.US,D,20240430,000000,110.08,113.965,109.317,113.786,324463,0
+SRTY.US,D,20240501,000000,113.857,115.238,106.05,113.241,759264,0
+SRTY.US,D,20240502,000000,108.845,112.77,106.702,106.993,383296,0
+SRTY.US,D,20240503,000000,101.475,105.068,100.275,103.833,434626,0
+SRTY.US,D,20240506,000000,101.509,101.618,99.5126,99.9111,404024,0
+SRTY.US,D,20240507,000000,99.5481,99.9111,97.5868,99.4031,373852,0
+SRTY.US,D,20240508,000000,102.526,102.853,100.856,101.075,287195,0
+SRTY.US,D,20240509,000000,100.819,101.727,97.9865,98.2777,242691,0
+SRTY.US,D,20240510,000000,97.4784,101.291,97.0974,100.383,355034,0
+SRTY.US,D,20240513,000000,97.9132,100.021,97.225,99.9841,204552,0
+SRTY.US,D,20240514,000000,96.5344,98.1682,95.4808,96.7153,492376,0
+SRTY.US,D,20240515,000000,93.4835,95.5534,92.7566,93.2287,772128,0
+SRTY.US,D,20240516,000000,94.0645,95.3354,93.4761,95.2626,460756,0
+SRTY.US,D,20240517,000000,95.408,96.2076,94.6451,95.1532,394357,0
+SRTY.US,D,20240520,000000,95.2994,95.6809,93.3746,94.5365,232816,0
+SRTY.US,D,20240521,000000,95.7347,95.9527,94.4817,94.8991,174268,0
+SRTY.US,D,20240522,000000,96.0615,98.4594,95.1532,97.2608,336650,0
+SRTY.US,D,20240523,000000,96.17,103.471,96.0982,102.236,641973,0
+SRTY.US,D,20240524,000000,100.057,101.256,98.7491,99.1496,325366,0
+SRTY.US,D,20240528,000000,96.9339,101.146,96.7153,99.5126,412847,0
+SRTY.US,D,20240529,000000,103.471,104.415,102.71,103.906,454124,0
+SRTY.US,D,20240530,000000,101.909,102.491,99.6931,101.075,427641,0
+SRTY.US,D,20240531,000000,99.9111,102.563,97.9114,98.8576,428538,0
+SRTY.US,D,20240603,000000,96.134,102.417,96.134,100.239,525802,0
+SRTY.US,D,20240604,000000,102.526,104.706,101.873,104.342,376508,0
+SRTY.US,D,20240605,000000,102.201,104.597,99.6566,99.6931,376567,0
+SRTY.US,D,20240606,000000,100.856,102.635,100.025,101.909,414857,0
+SRTY.US,D,20240607,000000,105.105,106.267,102.607,105.358,333533,0
+SRTY.US,D,20240610,000000,108.265,108.954,104.124,104.342,368080,0
+SRTY.US,D,20240611,000000,107.138,109.027,105.036,105.724,349492,0
+SRTY.US,D,20240612,000000,97.4048,101.727,95.2626,100.638,834165,0
+SRTY.US,D,20240613,000000,101.618,105.576,101.172,103.652,412077,0
+SRTY.US,D,20240614,000000,107.211,109.79,106.594,108.409,357337,0
+SRTY.US,D,20240617,000000,109.608,110.807,105.141,105.94,340833,0
+SRTY.US,D,20240618,000000,106.05,106.558,104.017,105.396,296315,0
+SRTY.US,D,20240620,000000,106.267,107.864,103.798,106.848,474568,0
+SRTY.US,D,20240621,000000,107.138,109.391,106.231,106.375,365828,0
+SRTY.US,D,20240624,000000,105.977,106.086,102.672,105.178,367393,0
+SRTY.US,D,20240625,000000,105.215,107.175,105.178,106.122,282370,0
+SRTY.US,D,20240626,000000,108.141,108.88,106.219,106.848,236477,0
+SRTY.US,D,20240627,000000,106.146,107.143,103.707,103.782,312383,0
+SRTY.US,D,20240628,000000,101.159,105.074,100.049,102.673,412311,0
+SRTY.US,D,20240701,000000,101.823,106.331,101.343,105.222,318318,0
+SRTY.US,D,20240702,000000,104.853,105.702,103.67,104.299,206449,0
+SRTY.US,D,20240703,000000,103.707,104.743,102.231,104.557,208214,0
+SRTY.US,D,20240705,000000,105.555,107.624,104.939,106.071,231176,0
+SRTY.US,D,20240708,000000,103.522,104.631,101.712,104.039,326412,0
+SRTY.US,D,20240709,000000,104.631,106.663,103.67,105.334,264274,0
+SRTY.US,D,20240710,000000,103.93,105.257,102.007,102.23,311759,0
+SRTY.US,D,20240711,000000,95.5421,96.9832,90.5732,91.3304,873008,0
+SRTY.US,D,20240712,000000,88.5595,88.8552,85.9365,88.2271,635727,0
+SRTY.US,D,20240715,000000,86.3429,86.9314,82.0294,83.4241,760253,0
+SRTY.US,D,20240716,000000,81.0964,81.2072,74.5755,74.8156,819813,0
+SRTY.US,D,20240717,000000,77.1432,77.7713,72.8205,77.0323,666494,0
+SRTY.US,D,20240718,000000,78.1038,82.6482,74.5939,81.6506,983166,0
+SRTY.US,D,20240719,000000,82.2047,84.126,81.0226,83.0546,516395,0
+SRTY.US,D,20240722,000000,82.131,84.7356,78.7301,79.1753,488461,0
+SRTY.US,D,20240723,000000,80.2467,80.4895,75.4115,76.7737,601239,0
+SRTY.US,D,20240724,000000,78.3625,81.7245,75.4437,81.5767,785701,0
+SRTY.US,D,20240725,000000,81.1335,81.2812,74.7419,78.7689,693519,0
+SRTY.US,D,20240726,000000,75.1481,77.4758,73.5595,74.7048,481351,0
+SRTY.US,D,20240729,000000,74.3723,78.27,73.6518,77.328,420359,0
+SRTY.US,D,20240730,000000,76.2934,78.0668,74.5259,76.626,402027,0
+SRTY.US,D,20240731,000000,75.2958,77.1064,70.3452,75.1851,786567,0
+SRTY.US,D,20240801,000000,75.2958,84.126,74.2614,82.6112,984291,0
+SRTY.US,D,20240802,000000,91.6261,93.732,88.9659,91.4783,1157065,0
+SRTY.US,D,20240805,000000,106.219,107.551,97.168,100.198,988784,0
+SRTY.US,D,20240806,000000,99.1999,101.971,93.0115,97.0199,783366,0
+SRTY.US,D,20240807,000000,92.2542,101.232,92.2171,100.641,483378,0
+SRTY.US,D,20240808,000000,97.1312,98.831,93.2701,93.5103,454631,0
+SRTY.US,D,20240809,000000,93.2517,96.1331,93.2147,94.2122,257393,0
+SRTY.US,D,20240812,000000,93.9537,97.6835,93.4733,96.5401,336592,0
+SRTY.US,D,20240813,000000,94.6555,96.2814,91.4084,92.1064,364932,0
+SRTY.US,D,20240814,000000,91.0718,94.8774,90.961,93.8058,465768,0
+SRTY.US,D,20240815,000000,87.6729,89.3724,85.1236,86.4537,461391,0
+SRTY.US,D,20240816,000000,87.4142,87.5251,84.2738,85.9733,323188,0
+SRTY.US,D,20240819,000000,85.6408,85.7147,82.9067,82.9067,205708,0
+SRTY.US,D,20240820,000000,83.2762,86.601,83.2394,85.7886,254070,0
+SRTY.US,D,20240821,000000,84.0152,85.5853,82.3156,82.5003,255358,0
+SRTY.US,D,20240822,000000,82.4266,85.2344,81.6875,84.7541,294224,0
+SRTY.US,D,20240823,000000,83.0546,83.3501,75.9425,76.7737,602283,0
+SRTY.US,D,20240826,000000,75.2589,77.1064,74.6493,76.6629,246643,0
+SRTY.US,D,20240827,000000,78.2885,79.5824,77.8825,78.5841,231815,0
+SRTY.US,D,20240828,000000,79.4708,81.2443,78.2331,80.0619,275838,0
+SRTY.US,D,20240829,000000,78.3994,80.2433,76.1456,78.6211,395734,0
+SRTY.US,D,20240830,000000,77.7713,80.1727,76.8661,77.254,261261,0
+SRTY.US,D,20240903,000000,79.3599,84.865,78.0668,84.4586,373480,0
+SRTY.US,D,20240904,000000,85.2714,86.3429,82.0938,84.8281,333857,0
+SRTY.US,D,20240905,000000,84.2369,87.3772,83.7565,86.3429,314517,0
+SRTY.US,D,20240906,000000,86.2688,92.1801,84.8281,91.1457,502589,0
+SRTY.US,D,20240909,000000,90.8872,91.8107,88.2456,90.7023,272018,0
+SRTY.US,D,20240910,000000,90.37,94.0645,90.2591,90.7394,254611,0
+SRTY.US,D,20240911,000000,92.0325,96.2076,89.6864,90.1851,385786,0
+SRTY.US,D,20240912,000000,88.7812,90.7763,85.2344,86.6753,326844,0
+SRTY.US,D,20240913,000000,83.9413,83.9778,79.9326,80.3575,449401,0
+SRTY.US,D,20240916,000000,79.6556,81.2072,78.8796,79.4708,226292,0
+SRTY.US,D,20240917,000000,77.5866,78.6026,75.1109,77.8083,425052,0
+SRTY.US,D,20240918,000000,77.993,78.9351,71.8599,77.7713,845385,0
+SRTY.US,D,20240919,000000,72.2664,75.4807,72.1555,72.9683,628910,0
+SRTY.US,D,20240920,000000,73.6702,75.6628,73.6333,75.3328,438332,0
+SRTY.US,D,20240923,000000,74.2984,76.9769,73.892,76.2566,219393,0
+SRTY.US,D,20240924,000000,75.4807,77.5497,75.0742,75.8502,268952,0
+SRTY.US,D,20240925,000000,75.988,78.8582,75.7236,78.7072,310717,0
+SRTY.US,D,20240926,000000,75.6859,77.9518,74.9872,77.5364,332303,0
+SRTY.US,D,20240927,000000,75.3837,76.8189,73.6087,75.9502,435968,0
+SRTY.US,D,20240930,000000,77.0455,77.8008,74.761,75.4971,483288,0
+SRTY.US,D,20241001,000000,76.2523,80.1802,76.1391,78.5562,505380,0
+SRTY.US,D,20241002,000000,79.5004,80.4064,77.6876,78.8961,277933,0
+SRTY.US,D,20241003,000000,80.4068,81.6153,79.4249,80.6335,406609,0
+SRTY.US,D,20241004,000000,77.121,79.3115,76.4036,77.2721,530170,0
+SRTY.US,D,20241007,000000,77.8008,80.7467,77.8008,78.9717,290073,0
+SRTY.US,D,20241008,000000,78.9339,79.9143,78.1408,79.0094,267167,0
+SRTY.US,D,20241009,000000,79.1605,79.6892,76.857,78.3674,257464,0
+SRTY.US,D,20241010,000000,80.7845,82.2949,79.8026,79.8781,354041,0
+SRTY.US,D,20241011,000000,80.0291,80.0291,74.7794,75.1194,346423,0
+SRTY.US,D,20241014,000000,74.8928,75.9124,73.2876,73.3821,279437,0
+SRTY.US,D,20241015,000000,73.7975,74.4017,70.9271,73.2688,438971,0
+SRTY.US,D,20241016,000000,71.5693,72.0224,69.3787,69.7941,345289,0
+SRTY.US,D,20241017,000000,69.643,71.4182,69.6053,70.3984,410003,0
+SRTY.US,D,20241018,000000,69.8697,71.0933,69.6053,70.9271,232578,0
+SRTY.US,D,20241021,000000,71.0027,74.7794,70.8894,74.2884,330128,0
+SRTY.US,D,20241022,000000,74.8928,76.0635,74.5717,75.1194,298799,0
+SRTY.US,D,20241023,000000,76.3656,79.0661,75.6859,77.1965,398772,0
+SRTY.US,D,20241024,000000,76.0635,77.9518,75.4215,76.6678,366749,0
+SRTY.US,D,20241025,000000,75.1571,78.0653,74.5529,77.6498,369703,0
+SRTY.US,D,20241028,000000,75.6859,76.0635,73.4576,73.8729,285561,0
+SRTY.US,D,20241029,000000,75.6859,76.479,74.5906,74.6661,281177,0
+SRTY.US,D,20241030,000000,75.3837,75.6104,72.0224,75.0438,238156,0
+SRTY.US,D,20241031,000000,75.2705,78.9339,74.7228,78.9339,418266,0
+SRTY.US,D,20241101,000000,77.1588,78.2918,75.4596,77.5742,326509,0
+SRTY.US,D,20241104,000000,78.1408,78.8206,74.7794,76.4412,272158,0
+SRTY.US,D,20241105,000000,77.2344,77.5742,72.1735,72.2491,307569,0
+SRTY.US,D,20241106,000000,60.4278,63.9409,59.3325,59.5591,1349545,0
+SRTY.US,D,20241107,000000,59.8612,60.9566,58.6906,60.3523,571138,0
+SRTY.US,D,20241108,000000,60.6922,60.8998,58.8037,59.0682,513522,0
+SRTY.US,D,20241111,000000,57.3309,57.7082,55.8958,56.4245,1258027,0
+SRTY.US,D,20241112,000000,57.5953,60.0313,56.3867,59.4081,1207554,0
+SRTY.US,D,20241113,000000,58.3129,61.3343,57.5957,61.0699,1112090,0
+SRTY.US,D,20241114,000000,60.5412,64.2423,60.2012,63.7135,1189872,0
+SRTY.US,D,20241115,000000,63.6759,67.1504,63.5247,66.5461,1175860,0
+SRTY.US,D,20241118,000000,66.0552,66.886,64.7711,66.2062,952326,0
+SRTY.US,D,20241119,000000,68.3589,68.4345,64.6767,64.8844,1272651,0
+SRTY.US,D,20241120,000000,65.111,66.9994,64.5822,64.5822,965450,0
+SRTY.US,D,20241121,000000,63.5625,64.3557,60.73,61.523,820837,0
+SRTY.US,D,20241122,000000,60.8432,61.0321,58.0107,58.4262,727033,0
+SRTY.US,D,20241125,000000,56.2734,56.4623,53.8564,55.7069,869355,0
+SRTY.US,D,20241126,000000,56.5755,57.7463,56.2545,57.0288,839574,0
+SRTY.US,D,20241127,000000,56.0128,57.1046,54.8383,56.7644,786443,0
+SRTY.US,D,20241129,000000,55.8579,56.4057,55.0271,56.1224,666113,0
+SRTY.US,D,20241202,000000,55.9336,57.4631,55.6503,56.2734,848658,0
+SRTY.US,D,20241203,000000,56.4623,57.973,56.0468,57.4819,888505,0
+SRTY.US,D,20241204,000000,57.2554,58.124,56.3867,56.8778,801157,0
+SRTY.US,D,20241205,000000,57.3686,59.1516,56.991,58.9549,294161,0
+SRTY.US,D,20241206,000000,57.7463,58.7675,57.7086,58.3883,508305,0
+SRTY.US,D,20241209,000000,57.2176,59.3137,56.6432,59.2948,392039,0
+SRTY.US,D,20241210,000000,59.4081,60.6166,58.5013,59.9746,345570,0
+SRTY.US,D,20241211,000000,58.766,59.9826,58.1539,59.2193,434026,0
+SRTY.US,D,20241212,000000,59.8612,61.8135,59.4455,61.5986,587190,0
+SRTY.US,D,20241213,000000,61.9385,63.8661,61.5608,62.9205,450447,0
+SRTY.US,D,20241216,000000,63.0716,63.5625,60.881,61.7875,550518,0
+SRTY.US,D,20241217,000000,62.7316,64.3745,62.1269,64.0157,1270198,0
+SRTY.US,D,20241218,000000,63.0716,74.0808,62.4294,72.4001,1306174,0
+SRTY.US,D,20241219,000000,70.2095,74.0996,69.1143,73.4576,1070923,0
+SRTY.US,D,20241220,000000,74.855,75.3837,68.8877,71.4936,1124770,0
+SRTY.US,D,20241223,000000,71.8015,74.0453,71.3373,72.111,355778,0
+SRTY.US,D,20241224,000000,71.5307,73.0394,70.0219,70.2153,320742,0
+SRTY.US,D,20241226,000000,71.1438,72.0723,67.7003,68.0102,539633,0
+SRTY.US,D,20241227,000000,69.4029,73.1362,68.3971,71.2212,706345,0
+SRTY.US,D,20241230,000000,72.9234,75.5153,71.8011,72.8847,757623,0
+SRTY.US,D,20241231,000000,71.5307,73.4263,70.3701,72.6912,878568,0
+SRTY.US,D,20250102,000000,70.8343,74.007,69.3504,72.5366,649536,0
+SRTY.US,D,20250103,000000,71.6467,72.3044,69.0161,69.3642,554691,0
+SRTY.US,D,20250106,000000,68.281,69.5964,66.8497,69.2482,451464,0
+SRTY.US,D,20250107,000000,68.0876,72.1884,67.5073,70.9504,1008740,0
+SRTY.US,D,20250108,000000,72.8073,74.5482,71.4158,71.9949,763302,0
+SRTY.US,D,20250110,000000,75.438,78.297,75.0512,76.8307,831453,0
+SRTY.US,D,20250113,000000,79.384,79.8869,76.1729,76.4438,799364,0
+SRTY.US,D,20250114,000000,74.3625,76.4438,73.349,73.8518,1009498,0
+SRTY.US,D,20250115,000000,68.1649,70.6022,68.0489,69.4803,745064,0
+SRTY.US,D,20250116,000000,69.4416,70.757,68.5131,69.1321,1207989,0
+SRTY.US,D,20250117,000000,67.1205,69.0547,67.0818,68.3583,476318,0
+SRTY.US,D,20250121,000000,66.5015,67.004,64.4124,64.4898,1274621,0
+SRTY.US,D,20250122,000000,64.7606,66.1147,64.4511,65.7665,510878,0
+SRTY.US,D,20250123,000000,67.0044,67.2753,64.9154,64.9541,687931,0
+SRTY.US,D,20250124,000000,65.4183,66.0372,64.219,65.5344,265071,0
+SRTY.US,D,20250127,000000,67.3139,68.5421,64.7993,67.4299,1047410,0
+SRTY.US,D,20250128,000000,67.1205,68.6288,66.5402,67.2366,500507,0
+SRTY.US,D,20250129,000000,67.3912,69.1131,65.9599,67.7007,925300,0
+SRTY.US,D,20250130,000000,65.6504,67.0818,64.3351,65.6504,1312644,0
+SRTY.US,D,20250131,000000,65.5344,68.3197,64.2228,67.5846,1330980,0
+SRTY.US,D,20250203,000000,72.0336,72.73,68.4358,69.9058,1549384,0
+SRTY.US,D,20250204,000000,70.3313,70.5248,66.8884,67.0432,1114869,0
+SRTY.US,D,20250205,000000,66.0372,67.0044,64.7993,64.838,859188,0
+SRTY.US,D,20250206,000000,64.0255,66.7143,63.8708,65.5344,1695738,0
+SRTY.US,D,20250207,000000,65.4569,68.281,65.1088,67.8941,1314865,0
+SRTY.US,D,20250210,000000,66.695,68.0489,66.5815,66.9657,830737,0
+SRTY.US,D,20250211,000000,68.8226,69.0161,67.585,68.281,730701,0
+SRTY.US,D,20250212,000000,71.4533,71.7964,69.4029,70.0992,1283331,0
+SRTY.US,D,20250213,000000,68.9386,70.0412,67.6234,67.8168,799885,0
+SRTY.US,D,20250214,000000,66.8884,68.4296,66.3468,68.0489,1244185,0
+SRTY.US,D,20250218,000000,68.0489,68.5324,66.6175,67.0044,667330,0
+SRTY.US,D,20250219,000000,68.6292,68.8613,67.0821,67.778,862967,0
+SRTY.US,D,20250220,000000,68.1262,70.8343,68.0102,69.751,1041661,0
+SRTY.US,D,20250221,000000,68.2423,76.1729,68.1262,75.9022,1141810,0
+SRTY.US,D,20250224,000000,75.0124,78.6489,75.0124,77.5656,830216,0
+SRTY.US,D,20250225,000000,77.411,80.4672,76.405,78.4942,1383602,0
+SRTY.US,D,20250226,000000,77.6817,79.0745,75.2446,78.1459,1074105,0
+SRTY.US,D,20250227,000000,78.1847,81.9953,77.3722,81.8599,927100,0
+SRTY.US,D,20250228,000000,82.827,83.5233,79.2292,79.2292,1080066,0
+SRTY.US,D,20250303,000000,78.5328,87.2763,77.9138,85.8058,1450849,0
+SRTY.US,D,20250304,000000,89.365,92.7504,84.6646,88.7847,1706679,0
+SRTY.US,D,20250305,000000,88.8234,90.8544,85.7285,86.1153,1312894,0
+SRTY.US,D,20250306,000000,89.5197,91.8408,86.6956,90.2161,1168560,0
+SRTY.US,D,20250307,000000,90.7191,94.9358,87.8949,89.4424,1317473,0
+SRTY.US,D,20250310,000000,92.7307,98.8043,91.0285,96.3285,1394789,0
+SRTY.US,D,20250311,000000,95.7095,99.4041,92.692,96.2125,1722536,0
+SRTY.US,D,20250312,000000,92.9628,97.9142,91.9859,95.7482,1040748,0
+SRTY.US,D,20250313,000000,95.6322,101.59,94.5102,100.004,726195,0
+SRTY.US,D,20250314,000000,96.9474,98.1859,92.692,92.8854,937586,0
+SRTY.US,D,20250317,000000,93.1562,93.311,88.6493,89.4424,981117,0
+SRTY.US,D,20250318,000000,90.9512,92.8854,90.8737,91.7635,843506,0
+SRTY.US,D,20250319,000000,91.7635,91.8021,85.8446,87.4694,1124307,0
+SRTY.US,D,20250320,000000,90.2548,90.3709,86.4267,89.2489,874839,0
+SRTY.US,D,20250321,000000,92.4211,93.6518,90.2548,90.9898,1431074,0
+SRTY.US,D,20250324,000000,86.7343,87.1598,83.8328,84.2196,772882,0
+SRTY.US,D,20250325,000000,84.5098,86.4249,83.8134,85.6125,509920,0
+SRTY.US,D,20250326,000000,85.2278,89.4482,84.3681,88.4321,937906,0
+SRTY.US,D,20250327,000000,88.7838,90.7377,87.4552,89.6435,682674,0
+SRTY.US,D,20250328,000000,89.9562,96.6384,89.8389,95.1535,974537,0
+SRTY.US,D,20250331,000000,99.5303,102.304,95.0557,96.6384,818874,0
+SRTY.US,D,20250401,000000,97.4199,100.78,94.2156,96.5993,697382,0
+SRTY.US,D,20250402,000000,100.664,100.995,91.2067,92.1054,941557,0
+SRTY.US,D,20250403,000000,105.079,110.433,102.5,109.886,1416234,0
+SRTY.US,D,20250404,000000,122.312,132.59,119.772,124.813,1391273,0
+SRTY.US,D,20250407,000000,138.959,144.274,106.075,128.135,2376326,0
+SRTY.US,D,20250408,000000,114.966,143.61,114.497,138.295,1873128,0
+SRTY.US,D,20250409,000000,143.375,145.642,97.3418,102.929,1767153,0
+SRTY.US,D,20250410,000000,111.312,123.563,109.768,115.786,1425906,0
+SRTY.US,D,20250411,000000,116.998,121.96,110.081,110.98,936730,0
+SRTY.US,D,20250414,000000,104.806,113.324,104.532,107.033,577587,0
+SRTY.US,D,20250415,000000,107.463,108.244,102.774,106.838,641245,0
+SRTY.US,D,20250416,000000,108.635,113.91,106.838,109.846,430661,0
+SRTY.US,D,20250417,000000,110.041,110.902,105.696,107.189,668577,0
+SRTY.US,D,20250421,000000,109.886,117.232,109.612,113.95,378743,0
+SRTY.US,D,20250422,000000,109.3,110.472,103.907,104.961,559577,0
+SRTY.US,D,20250423,000000,95.9155,101.054,91.6364,100.429,561838,0
+SRTY.US,D,20250424,000000,99.6862,100.937,93.9811,94.4891,433043,0
+SRTY.US,D,20250425,000000,96.4821,98.1233,94.2156,94.4891,888803,0
+SRTY.US,D,20250428,000000,93.903,96.7556,91.5318,93.3168,619130,0
+SRTY.US,D,20250429,000000,93.9811,96.1304,90.5423,91.7147,585576,0
+SRTY.US,D,20250430,000000,95.7786,99.1397,92.5743,93.5512,867592,0
+SRTY.US,D,20250501,000000,92.3008,94.9581,89.4485,91.6364,726888,0
+SRTY.US,D,20250502,000000,88.7056,88.901,84.6807,85.7358,621230,0
+SRTY.US,D,20250505,000000,88.0804,88.7056,85.6772,87.5724,365595,0
+SRTY.US,D,20250506,000000,90.8158,92.0272,88.2372,90.5423,446444,0
+SRTY.US,D,20250507,000000,88.901,91.5974,88.2368,89.7998,514119,0
+SRTY.US,D,20250508,000000,86.5174,88.6275,82.6092,84.6026,537329,0
+SRTY.US,D,20250509,000000,84.2899,86.2618,83.3912,85.1887,336837,0
+SRTY.US,D,20250512,000000,75.0677,78.8581,74.0126,76.2791,835323,0
+SRTY.US,D,20250513,000000,74.9973,76.2787,74.4424,75.3803,446337,0
+SRTY.US,D,20250514,000000,76.1227,77.764,75.6929,77.4905,352233,0
+SRTY.US,D,20250515,000000,77.8031,79.0926,75.9665,75.9665,401126,0
+SRTY.US,D,20250516,000000,75.7711,76.5132,74.0126,74.2079,453430,0
+SRTY.US,D,20250519,000000,77.5686,78.1157,75.1849,75.2631,528997,0
+SRTY.US,D,20250520,000000,75.6929,76.3568,74.4619,75.224,257268,0
+SRTY.US,D,20250521,000000,77.8031,81.9062,76.8261,81.5935,624133,0
+SRTY.US,D,20250522,000000,82.8441,83.6256,80.2263,81.5935,606440,0
+SRTY.US,D,20250523,000000,85.8921,85.9702,81.6718,82.4923,685042,0
+SRTY.US,D,20250527,000000,78.7409,80.5385,76.24,76.3181,508674,0
+SRTY.US,D,20250528,000000,76.3181,79.034,76.0251,78.7409,514882,0
+SRTY.US,D,20250529,000000,77.0801,79.8926,76.9825,77.9985,590765,0
+SRTY.US,D,20250530,000000,79.3271,81.0465,77.9985,79.3271,747928,0
+SRTY.US,D,20250602,000000,79.1317,82.1196,78.5065,78.5455,660754,0
+SRTY.US,D,20250603,000000,77.8031,78.8226,74.2471,74.8332,533963,0
+SRTY.US,D,20250604,000000,74.7159,75.7906,73.8563,75.5366,532767,0
+SRTY.US,D,20250605,000000,75.5757,77.0997,74.0907,75.4584,841935,0
+SRTY.US,D,20250606,000000,72.4104,73.3483,71.707,71.9805,695639,0
+SRTY.US,D,20250609,000000,69.929,71.3163,69.5577,70.5346,558338,0
+SRTY.US,D,20250610,000000,69.4015,70.0266,68.5026,69.4405,644481,0
+SRTY.US,D,20250611,000000,68.4245,70.5346,68.0337,70.2221,656817,0
+SRTY.US,D,20250612,000000,71.9024,72.2255,70.691,71.0818,535020,0
+SRTY.US,D,20250613,000000,74.2079,75.7515,72.5863,75.0286,1308723,0
+SRTY.US,D,20250616,000000,72.8403,73.6804,71.2576,72.5277,633963,0
+SRTY.US,D,20250617,000000,74.3252,74.9504,72.9172,74.8332,601689,0
+SRTY.US,D,20250618,000000,75.0677,75.6929,71.9024,73.739,709173,0
+SRTY.US,D,20250620,000000,72.254,75.0286,72.215,74.2471,506182,0
+SRTY.US,D,20250623,000000,75.0677,76.8261,71.5898,71.5898,816066,0
+SRTY.US,D,20250624,000000,70.0462,71.004,68.4245,68.9325,630146,0
+SRTY.US,D,20250625,000000,68.7328,71.3767,68.6539,71.2185,291504,0
+SRTY.US,D,20250626,000000,70.4688,70.5872,67.7464,67.9042,429037,0
+SRTY.US,D,20250627,000000,67.3321,69.1273,66.0892,67.7464,703826,0
+SRTY.US,D,20250630,000000,66.7994,67.9436,66.7205,67.5096,650114,0
+SRTY.US,D,20250701,000000,68.713,69.0484,63.1694,65.5368,881239,0
+SRTY.US,D,20250702,000000,65.1423,66.0103,62.7749,62.8538,978835,0
+SRTY.US,D,20250703,000000,62.0647,62.2817,60.9994,61.1572,661892,0
+SRTY.US,D,20250707,000000,62.4592,65.0239,61.4334,63.8797,1074611,0
+SRTY.US,D,20250708,000000,63.3667,63.4456,61.7593,62.6171,807484,0
+SRTY.US,D,20250709,000000,61.749,62.7946,60.6442,60.6442,868358,0
+SRTY.US,D,20250710,000000,60.881,61.315,58.7709,59.7762,683072,0
+SRTY.US,D,20250711,000000,61.2558,62.4,60.8415,62.3409,578967,0
+SRTY.US,D,20250714,000000,62.6565,62.7946,60.9994,61.0783,624677,0
+SRTY.US,D,20250715,000000,60.3878,64.6435,60.2891,64.5899,761091,0
+SRTY.US,D,20250716,000000,63.4851,66.3259,62.4987,62.8143,1437177,0
+SRTY.US,D,20250717,000000,62.8143,63.0116,60.1313,60.4075,816082,0
+SRTY.US,D,20250718,000000,59.3422,61.9858,59.283,61.7096,1496044,0
+SRTY.US,D,20250721,000000,60.7823,62.5776,60.0129,62.4592,595580,0
+SRTY.US,D,20250722,000000,62.4592,63.13,60.4864,60.9994,819539,0
+SRTY.US,D,20250723,000000,59.6973,60.3089,58.1782,58.198,688621,0
+SRTY.US,D,20250724,000000,59.066,60.6837,58.9082,60.6048,758266,0
+SRTY.US,D,20250725,000000,59.9932,61.487,59.8748,59.9735,794413,0
+SRTY.US,D,20250728,000000,59.2633,60.8021,59.2238,60.2102,622853,0
+SRTY.US,D,20250729,000000,59.066,61.9463,58.9871,61.4728,680950,0
+SRTY.US,D,20250730,000000,60.6837,63.564,59.6184,62.3803,1245517,0
+SRTY.US,D,20250731,000000,63.3667,64.6688,62.0252,64.1953,993942,0
+SRTY.US,D,20250801,000000,67.2729,70.4688,66.8389,68.1804,1696115,0
+SRTY.US,D,20250804,000000,66.7679,67.1545,63.781,63.8007,1134430,0
+SRTY.US,D,20250805,000000,63.0953,65.0239,62.4592,62.8143,1214137,0
+SRTY.US,D,20250806,000000,62.8143,64.0769,62.6565,63.0511,1151504,0
+SRTY.US,D,20250807,000000,61.1966,64.827,61.1177,63.7218,848639,0
+SRTY.US,D,20250808,000000,62.696,63.8402,62.3014,63.3667,673683,0
+SRTY.US,D,20250811,000000,63.0708,63.8402,62.262,63.4456,513203,0
+SRTY.US,D,20250812,000000,62.1436,62.7354,57.7245,57.8429,1666564,0
+SRTY.US,D,20250813,000000,56.6986,57.0932,54.2918,54.4496,1474261,0
+SRTY.US,D,20250814,000000,56.5408,58.0413,56.2251,56.6592,1402932,0
+SRTY.US,D,20250815,000000,56.3435,58.2571,56.3041,57.4877,965553,0
+SRTY.US,D,20250818,000000,57.4088,57.6061,56.5006,56.8564,893807,0
+SRTY.US,D,20250819,000000,56.8959,58.632,56.1462,58.2374,1204376,0
+SRTY.US,D,20250820,000000,58.4742,60.1708,58.119,58.8293,1291914,0
+SRTY.US,D,20250821,000000,59.717,60.1313,58.1782,58.4347,1129064,0
+SRTY.US,D,20250822,000000,57.4877,57.5667,51.2237,51.7271,2160882,0
+SRTY.US,D,20250825,000000,52.2006,53.3054,52.0428,53.3054,1410596,0
+SRTY.US,D,20250826,000000,53.0686,53.1614,51.6127,52.0428,1841379,0
+SRTY.US,D,20250827,000000,52.4768,52.4768,50.8196,50.8986,1807807,0
+SRTY.US,D,20250828,000000,50.3462,51.3326,50.3067,50.7407,1663892,0
+SRTY.US,D,20250829,000000,50.5434,52.0428,50.4251,51.4904,1521692,0
+SRTY.US,D,20250902,000000,53.6999,53.9367,52.0822,52.3584,1914949,0
+SRTY.US,D,20250903,000000,52.8516,53.404,51.5496,52.5952,2063767,0
+SRTY.US,D,20250904,000000,52.2401,52.6741,50.6224,50.7013,1555104,0
+SRTY.US,D,20250905,000000,49.9516,51.7469,48.7285,49.9911,1646359,0
+SRTY.US,D,20250908,000000,49.5373,50.8552,49.5176,49.7149,1198842,0
+SRTY.US,D,20250909,000000,50.0838,51.4711,49.8727,50.6224,1657009,0
+SRTY.US,D,20250910,000000,50.3856,51.4632,49.7141,50.8986,2042250,0
+SRTY.US,D,20250911,000000,50.6224,51.0169,47.9906,48.1366,2423413,0
+SRTY.US,D,20250912,000000,48.472,49.6979,48.4523,49.557,2033362,0
+SRTY.US,D,20250915,000000,49.1033,49.5172,48.6065,49.0441,1485841,0
+SRTY.US,D,20250916,000000,49.1822,50.2085,48.8894,49.3203,2107060,0
+SRTY.US,D,20250917,000000,48.9455,50.0483,45.6505,48.8863,2948007,0
+SRTY.US,D,20250918,000000,47.7421,48.1153,45.1182,45.3352,2600149,0
+SRTY.US,D,20250919,000000,44.9407,46.6373,44.9012,46.44,2064023,0
+SRTY.US,D,20250922,000000,46.8346,47.4497,45.355,45.572,1807008,0
+SRTY.US,D,20250923,000000,45.276,46.1149,44.0529,45.8876,2347794,0
+SRTY.US,D,20250924,000000,45.9,47.2,45.5376,47.2,1996660,0
+SRTY.US,D,20250925,000000,48.7568,49.6,48.162,48.52,2571913,0
+SRTY.US,D,20250926,000000,48.38,48.58,47.16,47.36,1961956,0
+SRTY.US,D,20250929,000000,46.48,47.68,46.48,47.28,2129291,0
+SRTY.US,D,20250930,000000,47.52,48.56,46.96,47.04,2160780,0
+SRTY.US,D,20251001,000000,47.84,47.88,46.44,46.76,2104449,0
+SRTY.US,D,20251002,000000,46.46,47.3996,45.88,45.88,1931956,0
+SRTY.US,D,20251003,000000,45.24,45.36,43.6984,44.92,2261175,0
+SRTY.US,D,20251006,000000,43.96,44.808,43.52,44.44,2958892,0
+SRTY.US,D,20251007,000000,44.12,46.38,44,45.88,2515095,0
+SRTY.US,D,20251008,000000,45.28,46.04,44.3296,44.48,2866850,0
+SRTY.US,D,20251009,000000,44.64,45.9176,44.2,45.32,2919042,0
+SRTY.US,D,20251010,000000,44.98,49.56,44.4,49.48,5387790,0
+SRTY.US,D,20251013,000000,46.92,47.16,45.16,45.4,3754433,0
+SRTY.US,D,20251014,000000,47.12,47.5944,42.48,43.44,5137648,0
+SRTY.US,D,20251015,000000,42.12,43.86,40.8964,42.12,3470995,0
+SRTY.US,D,20251016,000000,41.84,45.36,41.72,44.84,2673457,0
+SRTY.US,D,20251017,000000,46,46.84,44.84,45.8,3384309,0
+SRTY.US,D,20251020,000000,44.04,44.24,43.052,43.16,3078583,0
+SRTY.US,D,20251021,000000,43.6,44.52,43.0524,43.76,3953030,0
+SRTY.US,D,20251022,000000,44.3,47.048,43.84,45.72,3516976,0
+SRTY.US,D,20251023,000000,45.24,45.52,43.6,44.04,5180851,0
+SRTY.US,D,20251024,000000,42.24,42.6804,41.56,42.44,4505377,0
+SRTY.US,D,20251027,000000,41.28,42.4012,41.08,41.96,3817779,0
+SRTY.US,D,20251028,000000,42.42,43.12,41.72,42.72,4162681,0
+SRTY.US,D,20251029,000000,42.82,44.8928,41.64,43.8,3667323,0
+SRTY.US,D,20251030,000000,44.68,45,43.14,44.92,3537768,0
+SRTY.US,D,20251031,000000,44.88,45.5604,43.88,44.2,3289765,0
+SRTY.US,D,20251103,000000,44.28,46.24,44.24,44.68,3593809,0
+SRTY.US,D,20251104,000000,46.66,47.0988,45.44,47,3252256,0
+SRTY.US,D,20251105,000000,46.54,46.72,44.3316,44.96,3616221,0
+SRTY.US,D,20251106,000000,45.26,47.5288,44.96,47.36,2695682,0
+SRTY.US,D,20251107,000000,48.58,49.8,46.62,46.64,2583868,0
+SRTY.US,D,20251110,000000,44.72,46.2804,44.5736,45.28,3163324,0
+SRTY.US,D,20251111,000000,45.66,46.12,44.9,45.16,3886449,0
+SRTY.US,D,20251112,000000,44.88,45.6804,44.0076,45.56,2965867,0
+SRTY.US,D,20251113,000000,46.54,49.92,46.08,49.36,1994411,0
+SRTY.US,D,20251114,000000,51.62,51.64,48.26,49.04,3568508,0
+SRTY.US,D,20251117,000000,49.72,52.6,48.876,52,2647963,0
+SRTY.US,D,20251118,000000,52.98,53.202,50.4472,51.56,2882666,0
+SRTY.US,D,20251119,000000,51.48,52.2056,49.64,51.56,2461321,0
+SRTY.US,D,20251120,000000,49.08,54.57,47.8419,54.39,1411203,0
+SRTY.US,D,20251121,000000,53.985,54.18,48.86,49.91,2634779,0
+SRTY.US,D,20251124,000000,49.71,49.89,46.91,47.25,1167041,0
+SRTY.US,D,20251125,000000,46.73,47.11,43.88,44.13,1965937,0
+SRTY.US,D,20251126,000000,44.14,44.34,42.16,42.98,1620801,0
+SRTY.US,D,20251128,000000,42.67,43.15,42.26,42.33,657169,0
+SRTY.US,D,20251201,000000,43.91,44.03,42.85,43.86,1616946,0
+SRTY.US,D,20251202,000000,43,44.17,43,44.13,1432270,0
+SRTY.US,D,20251203,000000,43.81,44,41.67,41.76,1991957,0
+SRTY.US,D,20251204,000000,42.08,42.28,40.2599,40.69,1975680,0
+SRTY.US,D,20251205,000000,40.865,41.465,40.33,41.23,1625577,0
+SRTY.US,D,20251208,000000,40.33,41.53,40.28,41.17,1397883,0
+SRTY.US,D,20251209,000000,41.53,41.59,40.195,40.96,1543445,0
+SRTY.US,D,20251210,000000,41.22,41.37,38.46,39.32,2880744,0
+SRTY.US,D,20251211,000000,39.4,39.55,37.855,37.95,1764108,0
+SRTY.US,D,20251212,000000,37.9,39.9,37.82,39.7,2435894,0
+SRTY.US,D,20251215,000000,38.98,40.72,38.89,40.66,1108342,0
+SRTY.US,D,20251216,000000,41.02,41.92,40.14,41.23,1670500,0
+SRTY.US,D,20251217,000000,41.025,42.8201,40.14,42.55,1627108,0
+SRTY.US,D,20251218,000000,41.05,42.06,40.46,41.81,1455262,0
+SRTY.US,D,20251219,000000,41.585,41.68,40.51,40.8,1305440,0
+SRTY.US,D,20251222,000000,40.11,40.14,38.725,39.45,1134938,0
+SRTY.US,D,20251223,000000,40.015,40.46,39.66,40.17,704388,0
+SRTY.US,D,20251224,000000,39.56,39.93,39.12,39.19,483283,0
+SRTY.US,D,20251226,000000,39.28,40.28,39.22,39.82,484361,0
+SRTY.US,D,20251229,000000,40.4,40.82,39.81,40.57,527647,0
+SRTY.US,D,20251230,000000,40.58,41.51,40.52,41.46,482098,0
+SRTY.US,D,20251231,000000,41.47,42.52,41.415,42.44,648458,0
+SRTY.US,D,20260102,000000,41.79,42.65,41.01,41.17,2088905,0
+SRTY.US,D,20260105,000000,40.67,40.71,38.8199,39.22,1503715,0
+SRTY.US,D,20260106,000000,39.435,39.78,37.59,37.68,1054659,0
+SRTY.US,D,20260107,000000,37.55,38.6,37.38,37.94,1050329,0
+SRTY.US,D,20260108,000000,38.3,38.375,36.42,36.71,1462228,0
+SRTY.US,D,20260109,000000,36.22,36.8108,35.3798,35.94,1559178,0
+SRTY.US,D,20260112,000000,36.34,36.75,35.345,35.42,1692807,0
+SRTY.US,D,20260113,000000,35.09,35.83,34.87,35.48,1234652,0
+SRTY.US,D,20260114,000000,35.61,35.97,34.655,34.73,1292570,0
+SRTY.US,D,20260115,000000,34.385,34.54,33.255,33.86,1310016,0
+SRTY.US,D,20260116,000000,33.81,34.19,33.25,33.82,1649388,0
+SRTY.US,D,20260120,000000,35.57,35.58,34.08,35.03,1420032,0
+SRTY.US,D,20260121,000000,34.22,34.885,32.64,32.96,2555421,0
+SRTY.US,D,20260122,000000,32.23,32.37,31.58,32.22,1568321,0
+SRTY.US,D,20260123,000000,32.569,34.17,32.55,34.04,1123744,0
+SRTY.US,D,20260126,000000,33.95,34.5699,33.37,34.38,932404,0
+SRTY.US,D,20260127,000000,34.365,34.86,34.05,34.1,755220,0
+SRTY.US,D,20260128,000000,33.56,34.89,33.37,34.67,1058093,0
+SRTY.US,D,20260129,000000,34.38,36.21,34,34.66,1367494,0
+SRTY.US,D,20260130,000000,35.6,36.81,34.87,36.17,1858622,0
+SRTY.US,D,20260202,000000,36.7,36.7,34.45,35.13,2222375,0
+SRTY.US,D,20260203,000000,34.795,36.59,33.99,34.87,2323538,0
+SRTY.US,D,20260204,000000,34.36,37.1499,34.18,35.8,4770312,0
+SRTY.US,D,20260205,000000,36.66,38.07,35.37,37.77,4279096,0
+SRTY.US,D,20260206,000000,36.065,36.13,33.4345,33.74,2544242,0
+SRTY.US,D,20260209,000000,33.81,34.36,32.73,33.03,2023572,0
+SRTY.US,D,20260210,000000,32.9,33.405,32.44,33.31,1109670,0
+SRTY.US,D,20260211,000000,32.45,34.84,32.26,33.8,2369407,0
+SRTY.US,D,20260212,000000,32.99,36.29,32.84,35.84,2052086,0
+SRTY.US,D,20260213,000000,35.51,36.33,33.6,34.53,2625344,0
+SRTY.US,D,20260217,000000,34.775,36.05,33.99,34.49,1871640,0
+SRTY.US,D,20260218,000000,34.55,34.94,33,34.12,1653712,0
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/ssus.us.txt b/daily/us/nyse etfs/2/ssus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53215796047cdc5362f6dbb3b9a0f6c8b31f6929
--- /dev/null
+++ b/daily/us/nyse etfs/2/ssus.us.txt	
@@ -0,0 +1,1528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSUS.US,D,20200122,000000,24.796,24.855,24.725,24.725,39071,0
+SSUS.US,D,20200123,000000,24.653,24.736,24.598,24.719,240244,0
+SSUS.US,D,20200124,000000,24.732,24.737,24.528,24.528,2610,0
+SSUS.US,D,20200127,000000,24.149,24.231,24.149,24.186,29196,0
+SSUS.US,D,20200128,000000,24.202,24.424,24.202,24.396,9121,0
+SSUS.US,D,20200129,000000,24.447,24.549,24.447,24.518,10678,0
+SSUS.US,D,20200130,000000,24.459,24.647,24.103,24.479,9843,0
+SSUS.US,D,20200131,000000,24.301,24.306,24.012,24.012,2572,0
+SSUS.US,D,20200203,000000,24.153,24.311,24.118,24.122,5746,0
+SSUS.US,D,20200204,000000,24.509,24.559,24.489,24.544,7982,0
+SSUS.US,D,20200205,000000,24.618,24.777,24.618,24.73,10003,0
+SSUS.US,D,20200206,000000,24.767,24.91,24.767,24.91,490468,0
+SSUS.US,D,20200207,000000,24.747,24.777,24.637,24.687,3224,0
+SSUS.US,D,20200210,000000,24.756,24.845,24.756,24.845,4974,0
+SSUS.US,D,20200211,000000,25.133,25.133,24.895,24.936,2048,0
+SSUS.US,D,20200212,000000,25.02,25.075,25.02,25.075,1978,0
+SSUS.US,D,20200213,000000,25.083,25.133,25.053,25.053,6949,0
+SSUS.US,D,20200214,000000,25.064,25.09,25.023,25.08,7739,0
+SSUS.US,D,20200218,000000,25.143,25.143,25.033,25.073,3365,0
+SSUS.US,D,20200219,000000,25.151,25.211,25.151,25.197,18285,0
+SSUS.US,D,20200220,000000,25.152,25.192,25.033,25.055,4732,0
+SSUS.US,D,20200221,000000,24.825,24.854,24.717,24.787,5565,0
+SSUS.US,D,20200224,000000,24.188,24.188,23.925,23.98,10070,0
+SSUS.US,D,20200225,000000,26.38,26.38,23.192,23.26,7728,0
+SSUS.US,D,20200226,000000,23.588,23.621,23.192,23.206,15323,0
+SSUS.US,D,20200227,000000,22.846,22.876,22.202,22.202,48796,0
+SSUS.US,D,20200228,000000,21.708,23.559,21.381,21.965,39587,0
+SSUS.US,D,20200302,000000,22.134,22.965,22.074,22.95,61564,0
+SSUS.US,D,20200303,000000,23.163,25.192,22.232,22.375,19227,0
+SSUS.US,D,20200304,000000,22.826,23.272,22.608,23.264,29917,0
+SSUS.US,D,20200305,000000,22.688,22.83,22.393,22.486,11205,0
+SSUS.US,D,20200306,000000,21.916,22.162,21.886,22.162,4790,0
+SSUS.US,D,20200309,000000,20.886,21.143,20.619,20.72,6096,0
+SSUS.US,D,20200310,000000,21.153,21.563,18.985,21.563,20444,0
+SSUS.US,D,20200311,000000,21.322,21.322,21.035,21.108,3734,0
+SSUS.US,D,20200312,000000,20.787,20.858,19.787,20.035,6940,0
+SSUS.US,D,20200313,000000,20.52,20.792,20.331,20.792,2588,0
+SSUS.US,D,20200316,000000,19.842,20.564,19.699,19.699,919,0
+SSUS.US,D,20200317,000000,19.945,20.341,19.777,20.283,2044,0
+SSUS.US,D,20200318,000000,20.067,20.085,19.283,19.789,7436,0
+SSUS.US,D,20200319,000000,20.233,20.431,19.834,19.834,37956,0
+SSUS.US,D,20200320,000000,20.168,20.168,19.385,19.385,19767,0
+SSUS.US,D,20200323,000000,19.114,19.212,19.035,19.212,12531,0
+SSUS.US,D,20200324,000000,19.659,19.985,19.609,19.867,21080,0
+SSUS.US,D,20200325,000000,19.975,20.429,19.975,20.117,47591,0
+SSUS.US,D,20200326,000000,20.341,20.799,20.341,20.799,6031,0
+SSUS.US,D,20200327,000000,20.302,20.604,20.302,20.312,3626,0
+SSUS.US,D,20200330,000000,20.451,20.767,20.451,20.649,6629,0
+SSUS.US,D,20200331,000000,22.718,22.718,20.556,20.556,13842,0
+SSUS.US,D,20200401,000000,20.207,20.321,20.085,20.099,5180,0
+SSUS.US,D,20200402,000000,20.233,20.292,20.133,20.289,5893,0
+SSUS.US,D,20200403,000000,20.163,20.163,19.965,20.113,27535,0
+SSUS.US,D,20200406,000000,20.574,20.824,20.574,20.824,1107,0
+SSUS.US,D,20200407,000000,21.084,21.163,20.829,20.829,6172,0
+SSUS.US,D,20200408,000000,20.922,21.137,20.9,21.136,1703,0
+SSUS.US,D,20200409,000000,21.257,21.351,21.219,21.298,7617,0
+SSUS.US,D,20200413,000000,21.163,21.173,21.053,21.173,24018,0
+SSUS.US,D,20200414,000000,21.401,21.569,21.401,21.527,3684,0
+SSUS.US,D,20200415,000000,21.381,21.381,21.247,21.301,12851,0
+SSUS.US,D,20200416,000000,21.35,21.46,21.259,21.416,40398,0
+SSUS.US,D,20200417,000000,23.559,23.559,21.571,21.718,119281,0
+SSUS.US,D,20200420,000000,22.044,24.231,21.46,21.579,7213,0
+SSUS.US,D,20200421,000000,21.458,21.458,21.156,21.156,13389,0
+SSUS.US,D,20200422,000000,21.322,21.46,21.322,21.406,986,0
+SSUS.US,D,20200423,000000,21.51,21.535,21.387,21.387,3699,0
+SSUS.US,D,20200424,000000,21.406,21.593,21.399,21.547,2678,0
+SSUS.US,D,20200427,000000,21.598,21.767,21.598,21.755,35270,0
+SSUS.US,D,20200428,000000,22.906,25.182,21.66,21.66,11577,0
+SSUS.US,D,20200429,000000,21.823,22.039,21.823,21.978,10895,0
+SSUS.US,D,20200430,000000,21.955,22.014,21.826,21.926,7039,0
+SSUS.US,D,20200501,000000,21.718,21.769,21.52,21.589,58990,0
+SSUS.US,D,20200504,000000,21.51,21.671,21.5,21.671,15165,0
+SSUS.US,D,20200505,000000,21.718,21.879,21.718,21.777,10663,0
+SSUS.US,D,20200506,000000,21.801,21.816,21.757,21.77,5522,0
+SSUS.US,D,20200507,000000,21.836,21.896,21.824,21.838,3675,0
+SSUS.US,D,20200508,000000,21.946,21.974,21.886,21.941,9607,0
+SSUS.US,D,20200511,000000,21.994,22.004,21.974,21.976,91019,0
+SSUS.US,D,20200512,000000,22.124,22.124,21.854,21.854,4090,0
+SSUS.US,D,20200513,000000,21.816,21.816,21.549,21.579,5977,0
+SSUS.US,D,20200514,000000,21.549,21.688,21.401,21.679,47808,0
+SSUS.US,D,20200515,000000,21.589,21.747,21.589,21.747,25668,0
+SSUS.US,D,20200518,000000,22.154,22.559,22.154,22.517,123061,0
+SSUS.US,D,20200519,000000,22.618,22.628,22.51,22.583,14899,0
+SSUS.US,D,20200520,000000,22.727,22.806,22.588,22.688,28609,0
+SSUS.US,D,20200521,000000,22.698,22.705,22.539,22.549,16613,0
+SSUS.US,D,20200522,000000,22.505,22.608,22.49,22.608,42931,0
+SSUS.US,D,20200526,000000,23.103,23.103,22.872,22.872,16257,0
+SSUS.US,D,20200527,000000,23.044,23.202,22.856,23.202,44312,0
+SSUS.US,D,20200528,000000,23.242,23.441,23.161,23.171,25403,0
+SSUS.US,D,20200529,000000,23.181,23.272,22.999,23.272,12794,0
+SSUS.US,D,20200601,000000,23.252,23.378,23.252,23.36,16066,0
+SSUS.US,D,20200602,000000,23.519,23.519,23.361,23.517,14896,0
+SSUS.US,D,20200603,000000,23.757,23.915,23.717,23.871,12874,0
+SSUS.US,D,20200604,000000,23.826,23.91,23.677,23.74,50762,0
+SSUS.US,D,20200605,000000,24.281,24.499,24.281,24.378,24548,0
+SSUS.US,D,20200608,000000,24.469,24.714,24.401,24.714,11733,0
+SSUS.US,D,20200609,000000,24.559,24.637,24.404,24.552,37268,0
+SSUS.US,D,20200610,000000,24.459,24.617,24.385,24.465,174620,0
+SSUS.US,D,20200611,000000,24.391,24.391,23.001,23.001,82567,0
+SSUS.US,D,20200612,000000,23.519,23.667,22.935,23.331,9944,0
+SSUS.US,D,20200615,000000,22.896,23.598,22.896,23.45,15112,0
+SSUS.US,D,20200616,000000,24.014,24.143,23.865,23.865,10149,0
+SSUS.US,D,20200617,000000,23.98,24.033,23.845,23.855,4748,0
+SSUS.US,D,20200618,000000,23.845,23.955,23.836,23.869,14053,0
+SSUS.US,D,20200619,000000,24.097,24.133,23.628,23.802,10987,0
+SSUS.US,D,20200622,000000,23.697,23.93,23.667,23.909,2656,0
+SSUS.US,D,20200623,000000,24.053,24.202,24.029,24.029,61572,0
+SSUS.US,D,20200624,000000,24.409,24.409,23.341,23.409,21454,0
+SSUS.US,D,20200625,000000,23.366,23.637,23.293,23.637,28585,0
+SSUS.US,D,20200626,000000,23.509,23.509,23.044,23.044,15138,0
+SSUS.US,D,20200629,000000,23.004,23.371,23.004,23.361,10612,0
+SSUS.US,D,20200630,000000,23.499,23.777,23.499,23.747,7847,0
+SSUS.US,D,20200701,000000,23.787,23.925,23.763,23.841,63860,0
+SSUS.US,D,20200702,000000,26.43,26.43,23.975,23.975,7033,0
+SSUS.US,D,20200706,000000,24.271,24.371,24.221,24.301,3160,0
+SSUS.US,D,20200707,000000,24.236,24.331,24.057,24.057,1026,0
+SSUS.US,D,20200708,000000,24.197,24.261,24.063,24.261,91578,0
+SSUS.US,D,20200709,000000,24.341,24.341,24.043,24.133,21745,0
+SSUS.US,D,20200710,000000,24.024,24.381,24.024,24.331,86706,0
+SSUS.US,D,20200713,000000,24.539,24.707,24.073,24.093,25997,0
+SSUS.US,D,20200714,000000,24.103,24.479,24.103,24.439,68870,0
+SSUS.US,D,20200715,000000,24.747,24.757,24.549,24.697,10566,0
+SSUS.US,D,20200716,000000,24.301,24.647,24.301,24.569,48894,0
+SSUS.US,D,20200717,000000,24.607,24.737,24.569,24.708,5954,0
+SSUS.US,D,20200720,000000,24.712,24.94,24.627,24.931,5894,0
+SSUS.US,D,20200721,000000,25.004,25.063,24.875,24.875,18087,0
+SSUS.US,D,20200722,000000,24.91,25.083,24.91,25.043,5633,0
+SSUS.US,D,20200723,000000,24.825,25.143,24.677,24.727,49074,0
+SSUS.US,D,20200724,000000,24.351,24.667,24.351,24.549,6481,0
+SSUS.US,D,20200727,000000,24.559,24.786,24.559,24.737,4858,0
+SSUS.US,D,20200728,000000,24.697,24.766,24.569,24.598,53619,0
+SSUS.US,D,20200729,000000,24.727,24.893,24.727,24.815,4669,0
+SSUS.US,D,20200730,000000,24.657,24.806,24.519,24.791,11168,0
+SSUS.US,D,20200731,000000,24.875,24.974,24.747,24.974,1216,0
+SSUS.US,D,20200803,000000,25.192,25.37,25.192,25.279,11104,0
+SSUS.US,D,20200804,000000,25.251,25.36,25.188,25.306,2817,0
+SSUS.US,D,20200805,000000,25.568,25.568,25.489,25.499,2861,0
+SSUS.US,D,20200806,000000,25.489,25.678,25.466,25.644,2295,0
+SSUS.US,D,20200807,000000,25.667,25.688,25.519,25.688,2801,0
+SSUS.US,D,20200810,000000,25.756,25.796,25.672,25.782,37173,0
+SSUS.US,D,20200811,000000,25.885,25.944,25.565,25.565,53572,0
+SSUS.US,D,20200812,000000,25.835,25.988,25.835,25.959,4061,0
+SSUS.US,D,20200813,000000,25.974,25.974,25.903,25.903,2401,0
+SSUS.US,D,20200814,000000,25.855,25.964,25.835,25.895,4910,0
+SSUS.US,D,20200817,000000,26.004,26.053,25.974,25.995,2252,0
+SSUS.US,D,20200818,000000,26.063,26.083,26.018,26.018,9129,0
+SSUS.US,D,20200819,000000,25.865,26.107,25.865,25.941,4003,0
+SSUS.US,D,20200820,000000,26.034,26.056,25.806,26.043,7792,0
+SSUS.US,D,20200821,000000,26.043,26.147,26.043,26.143,2329,0
+SSUS.US,D,20200824,000000,26.342,26.371,26.295,26.368,3775,0
+SSUS.US,D,20200825,000000,26.34,26.488,26.34,26.471,6869,0
+SSUS.US,D,20200826,000000,26.538,26.751,26.538,26.746,3879,0
+SSUS.US,D,20200827,000000,26.845,26.919,26.726,26.809,7133,0
+SSUS.US,D,20200828,000000,26.855,26.999,26.801,26.999,51292,0
+SSUS.US,D,20200831,000000,26.984,27.033,26.901,26.946,25272,0
+SSUS.US,D,20200901,000000,26.924,27.37,26.914,27.091,52193,0
+SSUS.US,D,20200902,000000,27.254,27.568,27.202,27.56,114262,0
+SSUS.US,D,20200903,000000,28.241,28.241,26.478,26.577,43323,0
+SSUS.US,D,20200904,000000,26.558,26.786,25.875,26.383,66689,0
+SSUS.US,D,20200908,000000,25.949,25.974,25.657,25.707,28033,0
+SSUS.US,D,20200909,000000,26.004,26.36,25.932,26.122,58833,0
+SSUS.US,D,20200910,000000,26.528,26.528,25.788,25.788,15779,0
+SSUS.US,D,20200911,000000,25.934,25.994,25.578,25.789,5662,0
+SSUS.US,D,20200914,000000,26.251,26.251,26.043,26.153,2204,0
+SSUS.US,D,20200915,000000,26.33,26.38,26.197,26.245,9633,0
+SSUS.US,D,20200916,000000,26.36,26.452,26.147,26.174,7512,0
+SSUS.US,D,20200917,000000,25.598,26.051,25.598,25.893,49692,0
+SSUS.US,D,20200918,000000,25.885,25.895,25.528,25.661,3015,0
+SSUS.US,D,20200921,000000,25.152,25.317,24.986,25.317,27654,0
+SSUS.US,D,20200922,000000,25.637,25.637,25.301,25.589,6514,0
+SSUS.US,D,20200923,000000,25.632,25.657,25.01,25.01,12035,0
+SSUS.US,D,20200924,000000,24.845,25.264,24.81,25.054,705807,0
+SSUS.US,D,20200925,000000,25.033,25.538,24.973,25.469,10123,0
+SSUS.US,D,20200928,000000,25.825,25.914,25.778,25.868,279865,0
+SSUS.US,D,20200929,000000,25.731,25.776,25.731,25.773,17267,0
+SSUS.US,D,20200930,000000,25.873,26.152,25.806,26.007,8548,0
+SSUS.US,D,20201001,000000,26.035,26.132,26.033,26.132,2130,0
+SSUS.US,D,20201002,000000,25.835,26.014,25.835,25.901,34242,0
+SSUS.US,D,20201005,000000,26.162,26.33,26.162,26.326,4159,0
+SSUS.US,D,20201006,000000,26.34,26.39,25.984,25.996,38135,0
+SSUS.US,D,20201007,000000,26.39,26.43,26.222,26.403,13307,0
+SSUS.US,D,20201008,000000,26.518,26.608,26.518,26.558,5538,0
+SSUS.US,D,20201009,000000,26.726,26.864,26.706,26.832,7063,0
+SSUS.US,D,20201012,000000,27.023,27.34,27.023,27.245,10670,0
+SSUS.US,D,20201013,000000,27.122,27.182,27,27.095,8601,0
+SSUS.US,D,20201014,000000,27.043,27.043,26.899,26.921,3357,0
+SSUS.US,D,20201015,000000,26.633,26.854,26.618,26.837,6916,0
+SSUS.US,D,20201016,000000,27.032,27.122,26.901,26.901,21486,0
+SSUS.US,D,20201019,000000,27.025,27.025,26.4,26.425,20908,0
+SSUS.US,D,20201020,000000,26.676,26.776,26.578,26.6,11655,0
+SSUS.US,D,20201021,000000,26.766,26.786,26.508,26.578,11917,0
+SSUS.US,D,20201022,000000,26.746,26.746,26.42,26.686,15463,0
+SSUS.US,D,20201023,000000,26.954,26.954,26.628,26.771,19524,0
+SSUS.US,D,20201026,000000,26.478,26.478,26.112,26.258,14364,0
+SSUS.US,D,20201027,000000,26.197,26.248,26.182,26.182,8048,0
+SSUS.US,D,20201028,000000,25.605,25.605,25.287,25.287,5046,0
+SSUS.US,D,20201029,000000,25.241,25.776,25.231,25.624,7334,0
+SSUS.US,D,20201030,000000,25.41,25.41,24.99,25.241,14846,0
+SSUS.US,D,20201102,000000,25.321,25.568,25.321,25.495,6615,0
+SSUS.US,D,20201103,000000,25.776,26.078,25.776,26.047,14115,0
+SSUS.US,D,20201104,000000,26.43,26.79,26.43,26.566,11076,0
+SSUS.US,D,20201105,000000,27.221,27.221,27.092,27.112,8615,0
+SSUS.US,D,20201106,000000,26.95,27.167,26.95,27.116,8468,0
+SSUS.US,D,20201109,000000,28.038,28.038,27.409,27.41,9216,0
+SSUS.US,D,20201110,000000,27.39,27.429,27.172,27.338,23540,0
+SSUS.US,D,20201111,000000,27.508,27.597,27.456,27.54,10671,0
+SSUS.US,D,20201112,000000,27.518,27.518,27.132,27.3,24323,0
+SSUS.US,D,20201113,000000,27.498,27.652,27.468,27.652,10676,0
+SSUS.US,D,20201116,000000,27.894,27.934,27.815,27.9,15085,0
+SSUS.US,D,20201117,000000,27.755,27.914,27.706,27.836,19984,0
+SSUS.US,D,20201118,000000,27.835,27.894,27.567,27.567,8613,0
+SSUS.US,D,20201119,000000,27.551,27.627,27.459,27.62,15368,0
+SSUS.US,D,20201120,000000,27.568,27.597,27.487,27.487,36657,0
+SSUS.US,D,20201123,000000,27.657,27.657,27.483,27.617,5685,0
+SSUS.US,D,20201124,000000,27.746,28.023,27.746,28.01,10263,0
+SSUS.US,D,20201125,000000,27.884,27.963,27.865,27.951,4648,0
+SSUS.US,D,20201127,000000,28.201,28.201,28.023,28.042,9582,0
+SSUS.US,D,20201130,000000,27.954,27.963,27.825,27.952,12739,0
+SSUS.US,D,20201201,000000,28.241,28.419,28.241,28.301,4522,0
+SSUS.US,D,20201202,000000,28.241,28.33,28.225,28.305,14625,0
+SSUS.US,D,20201203,000000,28.339,28.409,28.248,28.248,9096,0
+SSUS.US,D,20201204,000000,28.433,28.547,28.429,28.53,18084,0
+SSUS.US,D,20201207,000000,29.953,32.596,28.459,28.527,20079,0
+SSUS.US,D,20201208,000000,28.449,28.607,28.424,28.567,41343,0
+SSUS.US,D,20201209,000000,28.865,28.865,28.251,28.365,32532,0
+SSUS.US,D,20201210,000000,28.151,28.349,28.151,28.312,5627,0
+SSUS.US,D,20201211,000000,28.112,28.251,28.102,28.251,31182,0
+SSUS.US,D,20201214,000000,28.49,28.49,28.178,28.178,29353,0
+SSUS.US,D,20201215,000000,28.339,28.517,28.285,28.504,5786,0
+SSUS.US,D,20201216,000000,28.527,28.637,28.496,28.596,54562,0
+SSUS.US,D,20201217,000000,29.28,29.28,28.672,28.729,11980,0
+SSUS.US,D,20201218,000000,28.983,28.983,28.498,28.695,12235,0
+SSUS.US,D,20201221,000000,28.488,28.567,28.176,28.547,10184,0
+SSUS.US,D,20201222,000000,28.617,28.617,28.479,28.529,13037,0
+SSUS.US,D,20201223,000000,28.627,28.72,28.587,28.587,4506,0
+SSUS.US,D,20201224,000000,28.617,28.66,28.617,28.66,4096,0
+SSUS.US,D,20201228,000000,29.055,29.055,28.866,28.893,10679,0
+SSUS.US,D,20201229,000000,28.975,28.975,28.801,28.817,6702,0
+SSUS.US,D,20201230,000000,28.955,28.955,28.846,28.89,9921,0
+SSUS.US,D,20201231,000000,28.876,29.084,28.876,29.084,60934,0
+SSUS.US,D,20210104,000000,28.985,28.985,28.442,28.625,11766,0
+SSUS.US,D,20210105,000000,28.736,28.871,28.577,28.798,10813,0
+SSUS.US,D,20210106,000000,29.045,29.188,28.915,28.928,6442,0
+SSUS.US,D,20210107,000000,29.194,29.482,29.194,29.421,15264,0
+SSUS.US,D,20210108,000000,29.641,29.641,29.293,29.582,19752,0
+SSUS.US,D,20210111,000000,29.472,29.472,29.348,29.383,6919,0
+SSUS.US,D,20210112,000000,29.582,29.582,29.204,29.373,7489,0
+SSUS.US,D,20210113,000000,29.383,29.482,29.363,29.426,6623,0
+SSUS.US,D,20210114,000000,29.423,29.532,29.283,29.283,16763,0
+SSUS.US,D,20210115,000000,29.273,29.273,29.086,29.086,4798,0
+SSUS.US,D,20210119,000000,29.154,29.403,29.154,29.367,2658,0
+SSUS.US,D,20210120,000000,29.572,29.85,29.552,29.808,6337,0
+SSUS.US,D,20210121,000000,29.96,29.96,29.756,29.847,15947,0
+SSUS.US,D,20210122,000000,29.721,29.811,29.654,29.766,25737,0
+SSUS.US,D,20210125,000000,29.786,29.86,29.527,29.846,23608,0
+SSUS.US,D,20210126,000000,29.89,29.92,29.796,29.82,27030,0
+SSUS.US,D,20210127,000000,29.522,29.522,28.985,29.084,19667,0
+SSUS.US,D,20210128,000000,29.552,29.691,29.382,29.382,9444,0
+SSUS.US,D,20210129,000000,29.234,29.283,28.667,28.897,14597,0
+SSUS.US,D,20210201,000000,29.025,29.353,29.025,29.303,21822,0
+SSUS.US,D,20210202,000000,29.462,29.801,29.462,29.699,14199,0
+SSUS.US,D,20210203,000000,29.691,29.771,29.622,29.699,20358,0
+SSUS.US,D,20210204,000000,29.701,29.98,29.701,29.98,19328,0
+SSUS.US,D,20210205,000000,30.029,30.188,30.029,30.089,7022,0
+SSUS.US,D,20210208,000000,30.233,30.308,30.169,30.307,39315,0
+SSUS.US,D,20210209,000000,30.417,30.417,30.248,30.318,28688,0
+SSUS.US,D,20210210,000000,30.437,30.457,30.218,30.328,23497,0
+SSUS.US,D,20210211,000000,30.409,30.424,30.268,30.387,21909,0
+SSUS.US,D,20210212,000000,30.378,30.54,30.378,30.54,96010,0
+SSUS.US,D,20210216,000000,30.756,30.756,30.497,30.526,21124,0
+SSUS.US,D,20210217,000000,30.308,30.488,30.278,30.486,27161,0
+SSUS.US,D,20210218,000000,30.338,30.358,30.199,30.358,4578,0
+SSUS.US,D,20210219,000000,30.517,30.517,30.298,30.338,88955,0
+SSUS.US,D,20210222,000000,30.069,30.248,30.019,30.019,250189,0
+SSUS.US,D,20210223,000000,29.98,30.144,29.651,30.053,26881,0
+SSUS.US,D,20210224,000000,30.089,30.402,30.089,30.402,16105,0
+SSUS.US,D,20210225,000000,30.547,30.547,29.502,29.659,22325,0
+SSUS.US,D,20210226,000000,29.9,29.9,29.405,29.522,25831,0
+SSUS.US,D,20210301,000000,29.821,30.348,29.821,30.228,11250,0
+SSUS.US,D,20210302,000000,30.199,30.235,29.96,29.96,12410,0
+SSUS.US,D,20210303,000000,29.98,30,29.572,29.572,28107,0
+SSUS.US,D,20210304,000000,29.701,29.761,28.846,29.144,36579,0
+SSUS.US,D,20210305,000000,29.433,29.791,28.866,29.777,16245,0
+SSUS.US,D,20210308,000000,29.77,30.029,29.626,29.626,29752,0
+SSUS.US,D,20210309,000000,29.86,30.218,29.86,30.039,40016,0
+SSUS.US,D,20210310,000000,30.139,30.358,30.139,30.228,9938,0
+SSUS.US,D,20210311,000000,30.517,30.701,30.437,30.537,38068,0
+SSUS.US,D,20210312,000000,30.507,30.586,30.407,30.586,90161,0
+SSUS.US,D,20210315,000000,30.606,30.796,30.566,30.796,16280,0
+SSUS.US,D,20210316,000000,30.84,30.9,30.716,30.746,6234,0
+SSUS.US,D,20210317,000000,30.631,30.934,30.542,30.835,9629,0
+SSUS.US,D,20210318,000000,30.765,30.796,30.358,30.358,33298,0
+SSUS.US,D,20210319,000000,30.368,30.497,30.199,30.382,13347,0
+SSUS.US,D,20210322,000000,31.88,31.88,30.397,30.527,16476,0
+SSUS.US,D,20210323,000000,30.477,30.576,30.238,30.248,31353,0
+SSUS.US,D,20210324,000000,30.43,30.492,30.059,30.059,18054,0
+SSUS.US,D,20210325,000000,29.96,30.317,29.84,30.199,15634,0
+SSUS.US,D,20210326,000000,30.407,30.676,30.231,30.676,18885,0
+SSUS.US,D,20210329,000000,30.497,30.696,30.424,30.576,18846,0
+SSUS.US,D,20210330,000000,30.522,30.606,30.477,30.503,6187,0
+SSUS.US,D,20210331,000000,30.686,30.835,30.676,30.717,1044740,0
+SSUS.US,D,20210401,000000,30.984,31.104,30.925,31.104,51467,0
+SSUS.US,D,20210405,000000,31.472,31.551,31.377,31.511,18106,0
+SSUS.US,D,20210406,000000,31.521,31.613,31.482,31.482,20445,0
+SSUS.US,D,20210407,000000,31.571,31.581,31.483,31.581,17311,0
+SSUS.US,D,20210408,000000,31.691,31.7,31.577,31.691,48384,0
+SSUS.US,D,20210409,000000,31.631,31.904,31.631,31.899,45677,0
+SSUS.US,D,20210412,000000,31.969,31.969,31.817,31.909,37061,0
+SSUS.US,D,20210413,000000,31.989,32.039,31.86,31.989,102829,0
+SSUS.US,D,20210414,000000,32.069,32.069,31.843,31.843,36073,0
+SSUS.US,D,20210415,000000,32.04,32.218,32.04,32.218,41043,0
+SSUS.US,D,20210416,000000,32.496,32.496,32.218,32.307,36007,0
+SSUS.US,D,20210419,000000,32.337,32.446,32.073,32.138,18769,0
+SSUS.US,D,20210420,000000,32.138,32.138,31.828,31.919,29053,0
+SSUS.US,D,20210421,000000,31.83,32.253,31.83,32.198,49622,0
+SSUS.US,D,20210422,000000,32.148,32.267,31.918,31.919,27069,0
+SSUS.US,D,20210423,000000,32.009,32.397,32.009,32.297,32548,0
+SSUS.US,D,20210426,000000,32.317,32.407,32.301,32.314,16928,0
+SSUS.US,D,20210427,000000,32.337,32.377,32.248,32.341,14406,0
+SSUS.US,D,20210428,000000,32.347,32.379,32.302,32.307,7126,0
+SSUS.US,D,20210429,000000,32.526,32.586,32.307,32.523,10146,0
+SSUS.US,D,20210430,000000,32.377,32.392,32.228,32.265,16355,0
+SSUS.US,D,20210503,000000,32.422,32.486,32.351,32.357,19393,0
+SSUS.US,D,20210504,000000,32.251,32.251,31.949,32.188,15418,0
+SSUS.US,D,20210505,000000,32.437,32.437,32.198,32.198,31022,0
+SSUS.US,D,20210506,000000,32.148,32.466,32.113,32.466,17656,0
+SSUS.US,D,20210507,000000,32.526,32.765,32.526,32.755,27871,0
+SSUS.US,D,20210510,000000,32.695,32.795,32.427,32.427,16551,0
+SSUS.US,D,20210511,000000,32.108,32.218,31.899,32.148,41568,0
+SSUS.US,D,20210512,000000,31.979,31.989,31.492,31.511,26749,0
+SSUS.US,D,20210513,000000,31.725,32.009,31.681,31.899,80354,0
+SSUS.US,D,20210514,000000,32.118,32.407,32.098,32.337,27600,0
+SSUS.US,D,20210517,000000,32.257,32.279,32.148,32.267,17288,0
+SSUS.US,D,20210518,000000,32.199,32.287,32.039,32.039,48504,0
+SSUS.US,D,20210519,000000,31.691,31.929,31.571,31.929,46782,0
+SSUS.US,D,20210520,000000,32.137,32.337,32.137,32.228,37960,0
+SSUS.US,D,20210521,000000,32.437,32.466,32.218,32.267,21358,0
+SSUS.US,D,20210524,000000,32.446,32.634,32.446,32.536,14431,0
+SSUS.US,D,20210525,000000,32.964,32.964,32.422,32.466,19986,0
+SSUS.US,D,20210526,000000,32.695,32.695,32.414,32.536,25865,0
+SSUS.US,D,20210527,000000,32.645,32.645,32.546,32.556,17392,0
+SSUS.US,D,20210528,000000,32.655,32.695,32.576,32.576,43143,0
+SSUS.US,D,20210601,000000,32.68,32.68,32.496,32.546,346493,0
+SSUS.US,D,20210602,000000,32.645,32.685,32.566,32.645,31368,0
+SSUS.US,D,20210603,000000,32.434,32.616,32.387,32.556,41810,0
+SSUS.US,D,20210604,000000,32.606,32.824,32.606,32.765,13367,0
+SSUS.US,D,20210607,000000,32.775,32.824,32.705,32.824,41916,0
+SSUS.US,D,20210608,000000,32.834,32.844,32.606,32.775,67889,0
+SSUS.US,D,20210609,000000,32.805,32.874,32.725,32.725,16260,0
+SSUS.US,D,20210610,000000,32.905,32.964,32.785,32.924,11598,0
+SSUS.US,D,20210611,000000,33.083,33.083,32.805,32.974,19512,0
+SSUS.US,D,20210614,000000,32.863,32.954,32.824,32.954,30170,0
+SSUS.US,D,20210615,000000,32.994,33.004,32.876,32.944,45176,0
+SSUS.US,D,20210616,000000,32.954,32.974,32.632,32.725,24136,0
+SSUS.US,D,20210617,000000,32.635,32.795,32.586,32.665,20444,0
+SSUS.US,D,20210618,000000,32.485,32.485,32.277,32.277,24266,0
+SSUS.US,D,20210621,000000,32.372,32.775,32.372,32.725,18093,0
+SSUS.US,D,20210622,000000,32.685,32.964,32.685,32.854,43432,0
+SSUS.US,D,20210623,000000,32.954,32.964,32.844,32.864,46029,0
+SSUS.US,D,20210624,000000,33.143,33.143,33.013,33.063,32239,0
+SSUS.US,D,20210625,000000,33.272,33.272,33.113,33.153,42421,0
+SSUS.US,D,20210628,000000,33.183,33.278,33.149,33.25,16769,0
+SSUS.US,D,20210629,000000,33.401,33.401,33.222,33.222,24114,0
+SSUS.US,D,20210630,000000,33.282,33.352,33.222,33.332,33156,0
+SSUS.US,D,20210701,000000,33.411,33.501,33.372,33.481,25826,0
+SSUS.US,D,20210702,000000,33.66,33.71,33.541,33.71,14888,0
+SSUS.US,D,20210706,000000,33.629,33.629,33.362,33.561,34534,0
+SSUS.US,D,20210707,000000,33.64,33.749,33.501,33.66,22064,0
+SSUS.US,D,20210708,000000,33.322,33.481,33.204,33.381,20311,0
+SSUS.US,D,20210709,000000,33.58,33.819,33.561,33.819,13836,0
+SSUS.US,D,20210712,000000,33.819,33.929,33.809,33.889,30684,0
+SSUS.US,D,20210713,000000,33.958,33.988,33.779,33.829,30169,0
+SSUS.US,D,20210714,000000,33.919,33.998,33.769,33.829,36642,0
+SSUS.US,D,20210715,000000,33.839,33.839,33.581,33.689,18325,0
+SSUS.US,D,20210716,000000,33.678,33.689,33.411,33.411,19313,0
+SSUS.US,D,20210719,000000,33.053,33.053,32.705,32.914,77346,0
+SSUS.US,D,20210720,000000,33.004,33.501,33.004,33.411,29651,0
+SSUS.US,D,20210721,000000,33.62,33.7,33.556,33.7,62505,0
+SSUS.US,D,20210722,000000,33.74,33.75,33.635,33.71,21992,0
+SSUS.US,D,20210723,000000,33.899,34.137,33.839,34.115,15559,0
+SSUS.US,D,20210726,000000,34.074,34.177,34.038,34.167,20993,0
+SSUS.US,D,20210727,000000,34.147,34.147,33.773,33.929,40050,0
+SSUS.US,D,20210728,000000,33.968,34.077,33.909,34.001,18714,0
+SSUS.US,D,20210729,000000,34.088,34.177,34.088,34.118,25569,0
+SSUS.US,D,20210730,000000,34.018,34.038,33.919,33.978,43342,0
+SSUS.US,D,20210802,000000,34.058,34.137,33.829,33.829,59150,0
+SSUS.US,D,20210803,000000,33.899,34.156,33.819,34.137,46800,0
+SSUS.US,D,20210804,000000,34.018,34.068,33.968,34.005,42408,0
+SSUS.US,D,20210805,000000,34.157,34.237,34.098,34.237,8777,0
+SSUS.US,D,20210806,000000,34.232,34.297,34.227,34.262,9900,0
+SSUS.US,D,20210809,000000,34.179,34.257,34.179,34.207,20222,0
+SSUS.US,D,20210810,000000,34.217,34.307,34.187,34.229,27387,0
+SSUS.US,D,20210811,000000,34.277,34.366,34.262,34.356,41199,0
+SSUS.US,D,20210812,000000,34.416,34.466,34.257,34.466,43047,0
+SSUS.US,D,20210813,000000,34.496,34.515,34.458,34.515,19459,0
+SSUS.US,D,20210816,000000,34.505,34.595,34.295,34.595,77444,0
+SSUS.US,D,20210817,000000,34.326,34.376,34.068,34.336,117675,0
+SSUS.US,D,20210818,000000,34.386,34.386,33.968,33.968,19601,0
+SSUS.US,D,20210819,000000,33.819,34.068,33.819,34.038,18597,0
+SSUS.US,D,20210820,000000,34.013,34.336,34.013,34.326,22106,0
+SSUS.US,D,20210823,000000,34.505,34.685,34.505,34.615,30161,0
+SSUS.US,D,20210824,000000,34.724,34.724,34.635,34.665,42460,0
+SSUS.US,D,20210825,000000,34.675,34.763,34.65,34.734,42620,0
+SSUS.US,D,20210826,000000,34.694,34.694,34.516,34.516,25026,0
+SSUS.US,D,20210827,000000,34.643,34.844,34.605,34.844,243443,0
+SSUS.US,D,20210830,000000,34.893,35.033,34.874,34.973,34170,0
+SSUS.US,D,20210831,000000,34.943,35.002,34.898,34.933,37001,0
+SSUS.US,D,20210901,000000,35.016,35.045,34.923,34.953,30385,0
+SSUS.US,D,20210902,000000,35.092,35.092,34.953,35.003,83130,0
+SSUS.US,D,20210903,000000,35.013,35.043,34.936,35.015,48735,0
+SSUS.US,D,20210907,000000,34.963,34.983,34.834,34.913,39158,0
+SSUS.US,D,20210908,000000,34.844,34.893,34.685,34.804,47727,0
+SSUS.US,D,20210909,000000,34.814,34.973,34.675,34.714,53734,0
+SSUS.US,D,20210910,000000,34.739,34.74,34.356,34.356,16277,0
+SSUS.US,D,20210913,000000,34.704,34.704,34.327,34.535,18245,0
+SSUS.US,D,20210914,000000,34.685,34.685,34.187,34.336,40167,0
+SSUS.US,D,20210915,000000,34.466,34.704,34.297,34.665,88878,0
+SSUS.US,D,20210916,000000,34.615,34.645,34.297,34.587,20778,0
+SSUS.US,D,20210917,000000,34.525,34.535,34.236,34.237,57313,0
+SSUS.US,D,20210920,000000,33.909,33.909,33.272,33.7,69152,0
+SSUS.US,D,20210921,000000,33.819,33.919,33.516,33.57,94515,0
+SSUS.US,D,20210922,000000,33.769,34.187,33.769,33.985,21245,0
+SSUS.US,D,20210923,000000,34.167,34.505,34.167,34.366,31803,0
+SSUS.US,D,20210924,000000,34.307,34.515,34.307,34.466,42659,0
+SSUS.US,D,20210927,000000,34.565,34.565,34.346,34.346,100497,0
+SSUS.US,D,20210928,000000,34.307,34.307,33.725,33.769,18328,0
+SSUS.US,D,20210929,000000,33.809,34.018,33.769,33.839,25910,0
+SSUS.US,D,20210930,000000,33.869,33.878,33.381,33.381,10479,0
+SSUS.US,D,20211001,000000,33.491,33.914,33.272,33.819,19802,0
+SSUS.US,D,20211004,000000,33.7,33.769,33.322,33.419,48928,0
+SSUS.US,D,20211005,000000,33.58,33.929,33.541,33.784,59647,0
+SSUS.US,D,20211006,000000,33.551,33.948,33.363,33.889,40278,0
+SSUS.US,D,20211007,000000,34.323,34.416,34.207,34.227,60237,0
+SSUS.US,D,20211008,000000,34.187,34.317,34.108,34.108,28360,0
+SSUS.US,D,20211011,000000,34.098,34.361,34.008,34.008,28078,0
+SSUS.US,D,20211012,000000,34.008,34.048,33.881,33.884,26585,0
+SSUS.US,D,20211013,000000,33.899,34.068,33.75,33.978,42176,0
+SSUS.US,D,20211014,000000,34.496,34.625,34.267,34.625,40580,0
+SSUS.US,D,20211015,000000,34.844,34.913,34.755,34.874,69678,0
+SSUS.US,D,20211018,000000,34.804,35.043,34.804,34.993,31877,0
+SSUS.US,D,20211019,000000,35.072,35.271,35.062,35.172,119693,0
+SSUS.US,D,20211020,000000,35.247,35.391,35.232,35.281,36122,0
+SSUS.US,D,20211021,000000,35.172,35.5,35.172,35.401,107599,0
+SSUS.US,D,20211022,000000,35.426,35.48,35.256,35.45,35028,0
+SSUS.US,D,20211025,000000,35.44,35.659,35.381,35.659,30315,0
+SSUS.US,D,20211026,000000,35.799,35.948,35.623,35.679,18088,0
+SSUS.US,D,20211027,000000,35.789,35.789,35.49,35.52,113703,0
+SSUS.US,D,20211028,000000,35.51,35.818,35.51,35.799,54809,0
+SSUS.US,D,20211029,000000,35.699,35.918,35.669,35.888,73139,0
+SSUS.US,D,20211101,000000,35.858,36.077,35.831,36.077,34857,0
+SSUS.US,D,20211102,000000,35.918,36.186,35.918,36.047,51720,0
+SSUS.US,D,20211103,000000,36.03,36.395,36.015,36.395,42263,0
+SSUS.US,D,20211104,000000,36.326,36.594,36.326,36.515,38843,0
+SSUS.US,D,20211105,000000,36.833,36.913,36.724,36.783,56717,0
+SSUS.US,D,20211108,000000,36.813,36.818,36.664,36.664,35113,0
+SSUS.US,D,20211109,000000,36.654,36.753,36.395,36.574,44897,0
+SSUS.US,D,20211110,000000,36.415,36.545,36.196,36.266,29734,0
+SSUS.US,D,20211111,000000,36.296,36.366,36.236,36.246,52125,0
+SSUS.US,D,20211112,000000,36.356,36.505,36.246,36.505,15855,0
+SSUS.US,D,20211115,000000,36.674,36.674,36.383,36.515,38619,0
+SSUS.US,D,20211116,000000,36.564,36.796,36.555,36.704,62835,0
+SSUS.US,D,20211117,000000,36.724,36.761,36.594,36.664,214284,0
+SSUS.US,D,20211118,000000,36.624,36.773,36.435,36.773,27506,0
+SSUS.US,D,20211119,000000,36.624,36.783,36.624,36.714,61062,0
+SSUS.US,D,20211122,000000,37.022,37.102,36.644,36.644,23002,0
+SSUS.US,D,20211123,000000,36.654,36.732,36.38,36.714,21920,0
+SSUS.US,D,20211124,000000,36.395,36.823,36.395,36.813,19245,0
+SSUS.US,D,20211126,000000,36.097,36.174,35.739,35.948,75825,0
+SSUS.US,D,20211129,000000,36.395,36.489,36.157,36.405,103883,0
+SSUS.US,D,20211130,000000,36.136,36.186,35.629,35.629,25876,0
+SSUS.US,D,20211201,000000,36.057,36.295,35.182,35.271,37836,0
+SSUS.US,D,20211202,000000,35.162,35.878,35.162,35.709,145077,0
+SSUS.US,D,20211203,000000,35.928,35.928,35.122,35.42,65605,0
+SSUS.US,D,20211206,000000,35.5,35.958,35.5,35.888,38193,0
+SSUS.US,D,20211207,000000,36.43,36.689,36.43,36.644,27445,0
+SSUS.US,D,20211208,000000,36.554,36.813,36.5,36.813,30302,0
+SSUS.US,D,20211209,000000,36.704,36.704,36.445,36.455,23185,0
+SSUS.US,D,20211210,000000,36.813,36.913,36.505,36.873,100118,0
+SSUS.US,D,20211213,000000,36.923,36.923,36.415,36.435,34245,0
+SSUS.US,D,20211214,000000,36.226,36.324,35.927,36.107,164155,0
+SSUS.US,D,20211215,000000,36.525,36.684,35.948,36.669,49940,0
+SSUS.US,D,20211216,000000,37.022,37.022,36.276,36.455,40703,0
+SSUS.US,D,20211217,000000,36.157,36.346,35.868,36.067,42692,0
+SSUS.US,D,20211220,000000,35.759,35.918,35.271,35.58,34402,0
+SSUS.US,D,20211221,000000,35.809,36.286,35.734,36.286,51868,0
+SSUS.US,D,20211222,000000,36.226,36.644,36.226,36.644,81345,0
+SSUS.US,D,20211223,000000,36.778,36.913,36.725,36.858,48347,0
+SSUS.US,D,20211227,000000,37.112,37.42,36.923,37.4,89641,0
+SSUS.US,D,20211228,000000,37.52,37.52,37.3,37.3,14243,0
+SSUS.US,D,20211229,000000,37.386,37.46,37.26,37.4,28861,0
+SSUS.US,D,20211230,000000,37.45,37.5105,37.33,37.36,56606,0
+SSUS.US,D,20211231,000000,37.24,37.32,37.2,37.23,42852,0
+SSUS.US,D,20220103,000000,37.27,37.51,37.21,37.51,42140,0
+SSUS.US,D,20220104,000000,37.6,37.69,37.374,37.53,105839,0
+SSUS.US,D,20220105,000000,37.54,37.54,36.95,36.95,45974,0
+SSUS.US,D,20220106,000000,36.8,36.9913,36.723,36.88,35057,0
+SSUS.US,D,20220107,000000,36.84,36.91,36.66,36.75,36835,0
+SSUS.US,D,20220110,000000,36.45,36.7,36.09,36.7,35999,0
+SSUS.US,D,20220111,000000,36.55,36.98,36.4399,36.95,51922,0
+SSUS.US,D,20220112,000000,37.16,37.16,36.92,37.02,41173,0
+SSUS.US,D,20220113,000000,37.1,37.1349,36.56,36.56,35769,0
+SSUS.US,D,20220114,000000,36.27,36.77,36.25,36.68,320262,0
+SSUS.US,D,20220118,000000,36.42,36.42,35.9572,36.1,238586,0
+SSUS.US,D,20220119,000000,36.16,36.26,35.6753,35.6753,42409,0
+SSUS.US,D,20220120,000000,35.83,36.24,35.31,35.41,51605,0
+SSUS.US,D,20220121,000000,35.29,35.47,34.78,34.9,61356,0
+SSUS.US,D,20220124,000000,34.18,34.99,33.525,34.98,44883,0
+SSUS.US,D,20220125,000000,34.32,34.87,34.1236,34.42,143013,0
+SSUS.US,D,20220126,000000,35.05,35.11,34.215,34.31,27887,0
+SSUS.US,D,20220127,000000,34.65,34.9991,34.1337,34.2784,44803,0
+SSUS.US,D,20220128,000000,34.32,34.98,34,34.98,47495,0
+SSUS.US,D,20220131,000000,35.01,35.73,35.01,35.73,29362,0
+SSUS.US,D,20220201,000000,35.54,35.83,35.45,35.79,154721,0
+SSUS.US,D,20220202,000000,35.93,35.96,35.7001,35.92,80447,0
+SSUS.US,D,20220203,000000,35.71,35.71,35.43,35.43,170465,0
+SSUS.US,D,20220204,000000,35.51,35.66,35.36,35.46,67145,0
+SSUS.US,D,20220207,000000,35.61,35.63,35.445,35.53,56969,0
+SSUS.US,D,20220208,000000,35.39,35.69,35.39,35.65,58769,0
+SSUS.US,D,20220209,000000,35.78,35.92,35.73,35.75,31233,0
+SSUS.US,D,20220210,000000,35.68,35.86,35.4813,35.6,19905,0
+SSUS.US,D,20220211,000000,35.5591,35.589,35.18,35.3,41092,0
+SSUS.US,D,20220214,000000,35.1465,35.24,35,35.24,42469,0
+SSUS.US,D,20220215,000000,35.35,35.45,35.27,35.32,29312,0
+SSUS.US,D,20220216,000000,35.24,35.47,35.24,35.35,32067,0
+SSUS.US,D,20220217,000000,35.25,35.309,35.0772,35.12,41106,0
+SSUS.US,D,20220218,000000,35.12,35.14,34.8971,34.91,27952,0
+SSUS.US,D,20220222,000000,34.84,35.0241,34.65,34.89,65059,0
+SSUS.US,D,20220223,000000,34.99,34.99,34.5072,34.55,71215,0
+SSUS.US,D,20220224,000000,34.1,34.745,34.1,34.745,71863,0
+SSUS.US,D,20220225,000000,34.85,35.2125,34.7911,35.11,82585,0
+SSUS.US,D,20220228,000000,34.98,35.1981,34.91,35.115,78221,0
+SSUS.US,D,20220301,000000,35.0617,35.139,34.74,34.88,294727,0
+SSUS.US,D,20220302,000000,35.0017,35.31,34.9524,35.3,41217,0
+SSUS.US,D,20220303,000000,35.37,35.37,35.06,35.208,58117,0
+SSUS.US,D,20220304,000000,35.1,35.1,34.8608,35.07,26196,0
+SSUS.US,D,20220307,000000,35.15,35.15,34.63,34.67,89024,0
+SSUS.US,D,20220308,000000,34.82,34.8899,34.494,34.54,57643,0
+SSUS.US,D,20220309,000000,34.83,34.98,34.7101,34.82,115361,0
+SSUS.US,D,20220310,000000,34.58,34.868,34.58,34.84,25071,0
+SSUS.US,D,20220311,000000,35.05,35.05,34.63,34.64,71348,0
+SSUS.US,D,20220314,000000,34.56,34.79,34.44,34.47,60100,0
+SSUS.US,D,20220315,000000,34.6,34.844,34.5117,34.79,78687,0
+SSUS.US,D,20220316,000000,34.99,35.17,34.805,35.08,223775,0
+SSUS.US,D,20220317,000000,35.16,35.3688,35.0617,35.32,81476,0
+SSUS.US,D,20220318,000000,35.27,35.55,35.25,35.52,186965,0
+SSUS.US,D,20220321,000000,35.63,35.63,35.41,35.54,147904,0
+SSUS.US,D,20220322,000000,35.62,35.69,35.61,35.69,110410,0
+SSUS.US,D,20220323,000000,35.6,35.63,35.4862,35.5,67774,0
+SSUS.US,D,20220324,000000,35.54,35.81,35.54,35.81,84965,0
+SSUS.US,D,20220325,000000,35.75,35.84,35.67,35.79,34299,0
+SSUS.US,D,20220328,000000,35.85,35.93,35.72,35.93,44772,0
+SSUS.US,D,20220329,000000,36.14,36.14,35.94,36.13,235684,0
+SSUS.US,D,20220330,000000,36.21,36.21,35.785,35.89,199790,0
+SSUS.US,D,20220331,000000,36.2,36.2,35.51,35.57,180914,0
+SSUS.US,D,20220401,000000,35.6325,35.69,35.3,35.68,26528,0
+SSUS.US,D,20220404,000000,35.738,35.89,35.69,35.86,445670,0
+SSUS.US,D,20220405,000000,35.9093,35.96,35.42,35.48,622386,0
+SSUS.US,D,20220406,000000,35.29,35.38,35.07,35.22,31966,0
+SSUS.US,D,20220407,000000,35.25,35.53,35.01,35.34,33600,0
+SSUS.US,D,20220408,000000,35.33,35.535,35.25,35.34,41520,0
+SSUS.US,D,20220411,000000,35.11,35.11,34.74,34.78,19663,0
+SSUS.US,D,20220412,000000,35.19,35.19,34.555,34.68,68643,0
+SSUS.US,D,20220413,000000,34.79,35.09,34.74,35.06,113860,0
+SSUS.US,D,20220414,000000,35.11,35.135,34.65,34.65,98324,0
+SSUS.US,D,20220418,000000,34.65,34.7448,34.485,34.65,16876,0
+SSUS.US,D,20220419,000000,34.675,35.13,34.66,35.13,33244,0
+SSUS.US,D,20220420,000000,35.32,35.32,35.0634,35.1,24039,0
+SSUS.US,D,20220421,000000,35.42,35.4709,34.54,34.61,25788,0
+SSUS.US,D,20220422,000000,34.43,34.44,33.63,33.66,30892,0
+SSUS.US,D,20220425,000000,33.43,33.7953,33.07,33.77,37161,0
+SSUS.US,D,20220426,000000,33.63,33.63,32.93,32.94,55798,0
+SSUS.US,D,20220427,000000,33.06,33.39,32.986,33.01,145207,0
+SSUS.US,D,20220428,000000,33.34,33.82,33.1133,33.78,23096,0
+SSUS.US,D,20220429,000000,33.64,33.698,32.665,32.68,39857,0
+SSUS.US,D,20220502,000000,32.65,32.95,32.23,32.86,33956,0
+SSUS.US,D,20220503,000000,32.85,33.22,32.85,33.0747,21677,0
+SSUS.US,D,20220504,000000,33.23,34.01,32.885,33.97,193466,0
+SSUS.US,D,20220505,000000,33.76,33.76,32.6566,32.88,73365,0
+SSUS.US,D,20220506,000000,32.77,32.89,32.365,32.77,75163,0
+SSUS.US,D,20220509,000000,32.28,32.28,31.6639,31.73,50820,0
+SSUS.US,D,20220510,000000,32.14,32.26,31.5395,31.76,41893,0
+SSUS.US,D,20220511,000000,31.73,32.1327,31.27,31.31,37824,0
+SSUS.US,D,20220512,000000,31.11,31.5478,30.78,31.29,88885,0
+SSUS.US,D,20220513,000000,31.69,32.09,31.65,31.98,29550,0
+SSUS.US,D,20220516,000000,31.87,32.175,31.8,31.93,33665,0
+SSUS.US,D,20220517,000000,32.36,32.54,32.1699,32.51,49613,0
+SSUS.US,D,20220518,000000,32.212,32.2188,31.22,31.33,28991,0
+SSUS.US,D,20220519,000000,31.16,31.4063,31.005,31.11,48980,0
+SSUS.US,D,20220520,000000,31.41,31.45,30.53,31.17,47543,0
+SSUS.US,D,20220523,000000,31.41,31.81,31.36,31.79,95117,0
+SSUS.US,D,20220524,000000,31.34,31.61,31.0255,31.55,14027,0
+SSUS.US,D,20220525,000000,31.6499,31.9062,31.47,31.775,45955,0
+SSUS.US,D,20220526,000000,32.04,32.4656,32.03,32.37,64293,0
+SSUS.US,D,20220527,000000,32.43,32.73,32.43,32.73,41505,0
+SSUS.US,D,20220531,000000,32.56,32.695,32.5,32.56,72609,0
+SSUS.US,D,20220601,000000,32.64,32.7168,32.34,32.41,161973,0
+SSUS.US,D,20220602,000000,32.4638,32.73,32.41,32.67,67890,0
+SSUS.US,D,20220603,000000,32.48,32.6,32.44,32.45,24872,0
+SSUS.US,D,20220606,000000,32.69,32.7045,32.46,32.49,32514,0
+SSUS.US,D,20220607,000000,32.41,32.7,32.41,32.67,42349,0
+SSUS.US,D,20220608,000000,32.57,32.69,32.4868,32.52,32873,0
+SSUS.US,D,20220609,000000,32.35,32.5095,32.11,32.11,33475,0
+SSUS.US,D,20220610,000000,31.91,31.91,31.69,31.695,28023,0
+SSUS.US,D,20220613,000000,31.26,31.36,31.08,31.13,85082,0
+SSUS.US,D,20220614,000000,31.12,31.14,30.89,31.01,43795,0
+SSUS.US,D,20220615,000000,31.23,31.3569,30.98,31.2,29184,0
+SSUS.US,D,20220616,000000,30.86,30.8921,30.69,30.73,36538,0
+SSUS.US,D,20220617,000000,30.78,30.9087,30.61,30.75,42817,0
+SSUS.US,D,20220621,000000,30.97,31.1597,30.97,31.05,61270,0
+SSUS.US,D,20220622,000000,31,31.28,30.97,31.1668,60477,0
+SSUS.US,D,20220623,000000,31.13,31.3,31.0262,31.3,107349,0
+SSUS.US,D,20220624,000000,31.44,31.7,31.44,31.7,8150,0
+SSUS.US,D,20220627,000000,31.79,31.79,31.6012,31.7,22448,0
+SSUS.US,D,20220628,000000,31.67,31.83,31.31,31.32,65074,0
+SSUS.US,D,20220629,000000,31.3332,31.4244,31.23,31.28,36277,0
+SSUS.US,D,20220630,000000,31.13,31.3641,31.07,31.18,19995,0
+SSUS.US,D,20220701,000000,31.2,31.3924,31.1035,31.34,28172,0
+SSUS.US,D,20220705,000000,31.24,31.4234,31.04,31.39,94761,0
+SSUS.US,D,20220706,000000,31.49,31.54,31.3439,31.4696,14689,0
+SSUS.US,D,20220707,000000,31.52,31.7653,31.52,31.71,17375,0
+SSUS.US,D,20220708,000000,31.66,31.7699,31.56,31.64,26240,0
+SSUS.US,D,20220711,000000,31.58,31.6171,31.47,31.52,11225,0
+SSUS.US,D,20220712,000000,31.53,31.5797,31.29,31.36,13481,0
+SSUS.US,D,20220713,000000,31.09,31.3899,31.09,31.2963,17711,0
+SSUS.US,D,20220714,000000,31.03,31.26,30.9281,31.2572,16942,0
+SSUS.US,D,20220715,000000,31.355,31.5323,31.355,31.51,19165,0
+SSUS.US,D,20220718,000000,31.73,31.76,31.33,31.38,140664,0
+SSUS.US,D,20220719,000000,31.52,31.9199,31.52,31.8737,60683,0
+SSUS.US,D,20220720,000000,31.84,32.04,31.835,31.97,299411,0
+SSUS.US,D,20220721,000000,31.914,32.18,31.845,32.18,28675,0
+SSUS.US,D,20220722,000000,32.15,32.15,31.91,32.02,32955,0
+SSUS.US,D,20220725,000000,31.9501,32.04,31.8784,32.04,32139,0
+SSUS.US,D,20220726,000000,31.97,31.97,31.7801,31.85,40124,0
+SSUS.US,D,20220727,000000,31.9567,32.34,31.9567,32.27,19983,0
+SSUS.US,D,20220728,000000,32.2684,32.48,32.125,32.48,242587,0
+SSUS.US,D,20220729,000000,32.48,32.69,32.48,32.58,33271,0
+SSUS.US,D,20220801,000000,32.47,32.69,32.47,32.6,34676,0
+SSUS.US,D,20220802,000000,32.49,32.7781,32.38,32.42,63616,0
+SSUS.US,D,20220803,000000,32.52,32.97,32.52,32.87,318208,0
+SSUS.US,D,20220804,000000,32.815,32.8894,32.6905,32.78,65915,0
+SSUS.US,D,20220805,000000,32.55,32.78,32.4556,32.73,60408,0
+SSUS.US,D,20220808,000000,32.84,33.02,32.615,32.68,37688,0
+SSUS.US,D,20220809,000000,32.59,32.6,32.435,32.51,39837,0
+SSUS.US,D,20220810,000000,33,33.2,32.91,33.16,73033,0
+SSUS.US,D,20220811,000000,33.36,33.52,33.14,33.1763,63790,0
+SSUS.US,D,20220812,000000,33.32,33.7263,33.32,33.7263,31402,0
+SSUS.US,D,20220815,000000,33.6517,33.92,33.6517,33.9,34050,0
+SSUS.US,D,20220816,000000,33.77,34.0764,33.77,34,31604,0
+SSUS.US,D,20220817,000000,33.73,33.8872,33.62,33.72,30058,0
+SSUS.US,D,20220818,000000,33.74,34.06,33.64,33.85,142219,0
+SSUS.US,D,20220819,000000,33.5962,33.5962,33.359,33.42,45376,0
+SSUS.US,D,20220822,000000,32.9,32.9,32.58,32.61,82227,0
+SSUS.US,D,20220823,000000,32.69,32.8245,32.62,32.64,125198,0
+SSUS.US,D,20220824,000000,32.5558,32.825,32.5558,32.73,137451,0
+SSUS.US,D,20220825,000000,32.83,33.18,32.79,33.18,64537,0
+SSUS.US,D,20220826,000000,33.0542,33.0542,32.06,32.08,34157,0
+SSUS.US,D,20220829,000000,31.92,32.06,31.73,31.86,21312,0
+SSUS.US,D,20220830,000000,31.87,31.87,31.38,31.52,35966,0
+SSUS.US,D,20220831,000000,31.6695,31.6695,31.29,31.29,37369,0
+SSUS.US,D,20220901,000000,30.99,31.37,30.845,31.36,62555,0
+SSUS.US,D,20220902,000000,31.52,31.74,30.969,31.05,29351,0
+SSUS.US,D,20220906,000000,31.07,31.07,30.725,30.88,28460,0
+SSUS.US,D,20220907,000000,30.9,31.48,30.85,31.45,222322,0
+SSUS.US,D,20220908,000000,31.33,31.66,31.17,31.57,36637,0
+SSUS.US,D,20220909,000000,31.79,32.2,31.79,32.15,28629,0
+SSUS.US,D,20220912,000000,32.36,32.47,32.28,32.47,57629,0
+SSUS.US,D,20220913,000000,31.67,31.8,30.975,31.06,40781,0
+SSUS.US,D,20220914,000000,31.08,31.28,30.9625,31.22,29498,0
+SSUS.US,D,20220915,000000,31.05,31.23,30.7,30.78,28854,0
+SSUS.US,D,20220916,000000,30.38,30.57,30.32,30.57,68089,0
+SSUS.US,D,20220919,000000,30.36,30.83,30.26,30.78,22188,0
+SSUS.US,D,20220920,000000,30.534,30.6192,30.21,30.42,119013,0
+SSUS.US,D,20220921,000000,30.48,30.81,29.9,29.9,116218,0
+SSUS.US,D,20220922,000000,29.9167,29.9167,29.58,29.58,37393,0
+SSUS.US,D,20220923,000000,29.21,29.54,29.19,29.41,237543,0
+SSUS.US,D,20220926,000000,29.37,29.46,29.14,29.26,325924,0
+SSUS.US,D,20220927,000000,29.46,29.46,29.07,29.17,238236,0
+SSUS.US,D,20220928,000000,29.14,29.52,29.14,29.45,98394,0
+SSUS.US,D,20220929,000000,29.2,29.2775,29.04,29.1558,91966,0
+SSUS.US,D,20220930,000000,29.02,29.2768,28.92,28.92,49191,0
+SSUS.US,D,20221003,000000,29.01,29.3591,29.01,29.26,37065,0
+SSUS.US,D,20221004,000000,29.62,29.72,29.55,29.69,47256,0
+SSUS.US,D,20221005,000000,29.6499,29.7943,29.44,29.66,39500,0
+SSUS.US,D,20221006,000000,29.57,29.84,29.53,29.53,61983,0
+SSUS.US,D,20221007,000000,29.33,29.42,29.11,29.13,38316,0
+SSUS.US,D,20221010,000000,29.12,29.2,28.9356,28.99,32764,0
+SSUS.US,D,20221011,000000,28.82,29.146,28.82,28.87,30768,0
+SSUS.US,D,20221012,000000,28.89,29.0099,28.82,28.8636,19752,0
+SSUS.US,D,20221013,000000,28.69,29.3232,28.54,29.24,34633,0
+SSUS.US,D,20221014,000000,29.36,29.43,28.73,28.73,36584,0
+SSUS.US,D,20221017,000000,29.56,29.68,29.5093,29.61,42363,0
+SSUS.US,D,20221018,000000,30.17,30.17,29.665,29.92,66425,0
+SSUS.US,D,20221019,000000,29.775,29.9375,29.59,29.74,34931,0
+SSUS.US,D,20221020,000000,29.7201,29.9995,29.47,29.54,92434,0
+SSUS.US,D,20221021,000000,29.46,30.149,29.46,30.07,52627,0
+SSUS.US,D,20221024,000000,30.29,30.43,30.135,30.38,51267,0
+SSUS.US,D,20221025,000000,30.47,30.76,30.39,30.76,60179,0
+SSUS.US,D,20221026,000000,30.815,30.9148,30.55,30.56,40685,0
+SSUS.US,D,20221027,000000,30.7,30.71,30.42,30.42,42236,0
+SSUS.US,D,20221028,000000,30.36,31.015,30.36,30.98,37535,0
+SSUS.US,D,20221031,000000,30.94,30.97,30.76,30.8,74729,0
+SSUS.US,D,20221101,000000,30.9,31.11,30.665,30.67,67675,0
+SSUS.US,D,20221102,000000,30.61,30.98,29.945,30,85326,0
+SSUS.US,D,20221103,000000,29.6,29.88,29.6,29.64,55652,0
+SSUS.US,D,20221104,000000,30.2,30.22,29.58,30.04,256271,0
+SSUS.US,D,20221107,000000,30.12,30.42,30.0701,30.4,44142,0
+SSUS.US,D,20221108,000000,30.56,30.75,30.2,30.59,25999,0
+SSUS.US,D,20221109,000000,30.2709,30.39,29.93,29.94,97088,0
+SSUS.US,D,20221110,000000,30.89,31.515,30.885,31.47,52543,0
+SSUS.US,D,20221111,000000,31.64,31.92,31.51,31.86,23667,0
+SSUS.US,D,20221114,000000,31.8,31.98,31.59,31.59,71422,0
+SSUS.US,D,20221115,000000,32.11,32.11,31.6055,31.87,83638,0
+SSUS.US,D,20221116,000000,31.78,31.78,31.52,31.58,25704,0
+SSUS.US,D,20221117,000000,31.16,31.4884,31.0904,31.4,37654,0
+SSUS.US,D,20221118,000000,31.69,31.69,31.361,31.64,15367,0
+SSUS.US,D,20221121,000000,31.46,31.5699,31.37,31.52,50297,0
+SSUS.US,D,20221122,000000,31.55,31.97,31.55,31.97,23430,0
+SSUS.US,D,20221123,000000,31.97,32.1599,31.916,32.07,41686,0
+SSUS.US,D,20221125,000000,32.1001,32.1688,32.06,32.06,12456,0
+SSUS.US,D,20221128,000000,31.94,31.94,31.5625,31.65,23847,0
+SSUS.US,D,20221129,000000,31.6,31.682,31.4474,31.56,24825,0
+SSUS.US,D,20221130,000000,31.58,32.4714,31.45,32.44,58526,0
+SSUS.US,D,20221201,000000,32.57,32.68,32.36,32.57,33585,0
+SSUS.US,D,20221202,000000,32.1679,32.53,32.1459,32.43,57398,0
+SSUS.US,D,20221205,000000,32.16,32.48,31.7601,32.01,104923,0
+SSUS.US,D,20221206,000000,31.99,31.99,31.26,31.5,64636,0
+SSUS.US,D,20221207,000000,31.32,31.52,31.311,31.38,20965,0
+SSUS.US,D,20221208,000000,31.53,31.695,31.48,31.62,59686,0
+SSUS.US,D,20221209,000000,31.44,31.6892,31.34,31.35,29908,0
+SSUS.US,D,20221212,000000,31.45,31.8574,31.43,31.81,25018,0
+SSUS.US,D,20221213,000000,32.81,32.81,31.958,32.08,18406,0
+SSUS.US,D,20221214,000000,32.01,32.37,31.75,31.86,32010,0
+SSUS.US,D,20221215,000000,31.28,31.51,30.96,31.06,149896,0
+SSUS.US,D,20221216,000000,30.9638,30.9638,30.5501,30.72,97344,0
+SSUS.US,D,20221219,000000,30.72,30.74,30.32,30.44,60555,0
+SSUS.US,D,20221220,000000,30.33,30.645,30.33,30.47,33549,0
+SSUS.US,D,20221221,000000,30.62,31.068,30.62,30.92,38026,0
+SSUS.US,D,20221222,000000,30.65,30.65,30.0975,30.51,40735,0
+SSUS.US,D,20221223,000000,30.58,30.7039,30.36,30.67,38524,0
+SSUS.US,D,20221227,000000,30.65,30.7399,30.56,30.59,27995,0
+SSUS.US,D,20221228,000000,30.45,30.54,30.01,30.02,23012,0
+SSUS.US,D,20221229,000000,30.27,30.65,30.27,30.55,111095,0
+SSUS.US,D,20221230,000000,30.32,30.48,30.2,30.47,93070,0
+SSUS.US,D,20230103,000000,30.67,30.74,30.185,30.36,105953,0
+SSUS.US,D,20230104,000000,30.64,30.8699,30.45,30.76,83942,0
+SSUS.US,D,20230105,000000,30.58,30.58,30.32,30.41,71533,0
+SSUS.US,D,20230106,000000,30.65,31.17,30.435,31.04,28995,0
+SSUS.US,D,20230109,000000,31.2,31.56,31.13,31.16,31871,0
+SSUS.US,D,20230110,000000,31.14,31.37,31.11,31.29,38914,0
+SSUS.US,D,20230111,000000,31.5,31.6934,31.475,31.6934,32366,0
+SSUS.US,D,20230112,000000,31.85,31.99,31.52,31.82,17487,0
+SSUS.US,D,20230113,000000,31.6385,32,31.57,31.92,33722,0
+SSUS.US,D,20230117,000000,31.89,32.1013,31.84,31.87,36722,0
+SSUS.US,D,20230118,000000,32.02,32.08,31.45,31.46,38086,0
+SSUS.US,D,20230119,000000,31.18,31.3812,31.0669,31.21,22651,0
+SSUS.US,D,20230120,000000,31.37,31.81,31.18,31.8,58733,0
+SSUS.US,D,20230123,000000,31.85,32.33,31.82,32.1988,64175,0
+SSUS.US,D,20230124,000000,32,32.25,32,32.13,47311,0
+SSUS.US,D,20230125,000000,31.7999,32.25,31.65,32.22,39103,0
+SSUS.US,D,20230126,000000,32.37,32.5273,32.1601,32.5273,90499,0
+SSUS.US,D,20230127,000000,32.5002,32.73,32.45,32.58,54412,0
+SSUS.US,D,20230130,000000,32.34,32.5602,32.16,32.17,13732,0
+SSUS.US,D,20230131,000000,32.13,32.64,32.13,32.62,26905,0
+SSUS.US,D,20230201,000000,32.47,33.17,32.34,32.96,179519,0
+SSUS.US,D,20230202,000000,33.16,33.605,33.16,33.55,85365,0
+SSUS.US,D,20230203,000000,33.1,33.5499,33.1,33.2,66792,0
+SSUS.US,D,20230206,000000,32.88,33.05,32.82,32.94,32093,0
+SSUS.US,D,20230207,000000,32.98,33.4629,32.86,33.4,64562,0
+SSUS.US,D,20230208,000000,33.37,33.3829,33.04,33.04,20485,0
+SSUS.US,D,20230209,000000,33.32,33.32,32.755,32.8,10307,0
+SSUS.US,D,20230210,000000,32.7339,32.8627,32.61,32.81,25358,0
+SSUS.US,D,20230213,000000,32.77,33.24,32.77,33.24,21584,0
+SSUS.US,D,20230214,000000,33.05,33.4021,32.945,33.21,50548,0
+SSUS.US,D,20230215,000000,32.99,33.3,32.99,33.3,95278,0
+SSUS.US,D,20230216,000000,32.87,33.23,32.85,32.85,12737,0
+SSUS.US,D,20230217,000000,32.64,32.705,32.501,32.69,28155,0
+SSUS.US,D,20230221,000000,32.46,32.46,32.03,32.03,318112,0
+SSUS.US,D,20230222,000000,32.17,32.19,31.88,32,66068,0
+SSUS.US,D,20230223,000000,32.28,32.3399,31.89,32.2,69626,0
+SSUS.US,D,20230224,000000,31.76,31.9099,31.61,31.87,39922,0
+SSUS.US,D,20230227,000000,32.08,32.21,31.935,31.97,26623,0
+SSUS.US,D,20230228,000000,32.02,32.1499,31.94,31.97,20714,0
+SSUS.US,D,20230301,000000,31.85,31.91,31.69,31.75,31814,0
+SSUS.US,D,20230302,000000,31.67,32.0794,31.66,31.98,105374,0
+SSUS.US,D,20230303,000000,32.17,32.56,32.17,32.52,36942,0
+SSUS.US,D,20230306,000000,32.64,32.7896,32.515,32.57,38482,0
+SSUS.US,D,20230307,000000,32.61,32.61,32.0201,32.0313,26496,0
+SSUS.US,D,20230308,000000,32.12,32.15,31.92,32.08,23237,0
+SSUS.US,D,20230309,000000,32.21,32.31,31.48,31.51,21830,0
+SSUS.US,D,20230310,000000,31.42,31.536,30.887,30.99,25809,0
+SSUS.US,D,20230313,000000,30.53,31.195,30.53,30.8991,206683,0
+SSUS.US,D,20230314,000000,31.31,31.575,30.93,31.4018,279400,0
+SSUS.US,D,20230315,000000,30.99,31.1908,30.81,31.15,158980,0
+SSUS.US,D,20230316,000000,30.93,31.79,30.93,31.75,187448,0
+SSUS.US,D,20230317,000000,31.63,31.712,31.2899,31.37,51241,0
+SSUS.US,D,20230320,000000,31.52,31.6799,31.44,31.61,18821,0
+SSUS.US,D,20230321,000000,32.02,32.1,31.8501,32.02,18780,0
+SSUS.US,D,20230322,000000,32.083,32.37,31.63,31.63,99495,0
+SSUS.US,D,20230323,000000,31.85,32.18,31.53,31.75,114181,0
+SSUS.US,D,20230324,000000,31.55,31.9,31.4459,31.9,30545,0
+SSUS.US,D,20230327,000000,31.95,32.09,31.89,31.9,17494,0
+SSUS.US,D,20230328,000000,31.84,31.89,31.74,31.89,63107,0
+SSUS.US,D,20230329,000000,32.2,32.39,32.145,32.35,50463,0
+SSUS.US,D,20230330,000000,32.64,32.64,32.4055,32.57,18238,0
+SSUS.US,D,20230331,000000,32.6843,33.03,32.6751,33.01,36775,0
+SSUS.US,D,20230403,000000,32.89,33.14,32.89,33.1,99696,0
+SSUS.US,D,20230404,000000,33.14,33.1774,32.8301,32.95,89329,0
+SSUS.US,D,20230405,000000,32.93,32.93,32.724,32.84,44041,0
+SSUS.US,D,20230406,000000,32.65,32.9499,32.65,32.91,28255,0
+SSUS.US,D,20230410,000000,32.6,32.98,32.6,32.96,36064,0
+SSUS.US,D,20230411,000000,33,33.09,32.93,32.94,102010,0
+SSUS.US,D,20230412,000000,33.08,33.13,32.7648,32.82,40174,0
+SSUS.US,D,20230413,000000,32.97,33.269,32.92,33.25,49449,0
+SSUS.US,D,20230414,000000,33.2,33.38,32.98,33.14,42162,0
+SSUS.US,D,20230417,000000,32.94,33.29,32.94,33.29,122594,0
+SSUS.US,D,20230418,000000,33.4,33.4,33.216,33.35,20441,0
+SSUS.US,D,20230419,000000,33.05,33.31,33.05,33.27,43055,0
+SSUS.US,D,20230420,000000,33.04,33.2395,32.97,33.1,18254,0
+SSUS.US,D,20230421,000000,33.1,33.1,32.93,33.1,154032,0
+SSUS.US,D,20230424,000000,33.0778,33.106,32.93,33.1,12702,0
+SSUS.US,D,20230425,000000,32.97,32.97,32.56,32.56,21687,0
+SSUS.US,D,20230426,000000,32.6,32.74,32.39,32.43,29357,0
+SSUS.US,D,20230427,000000,32.7095,33.1457,32.69,33.12,24438,0
+SSUS.US,D,20230428,000000,32.98,33.44,32.98,33.39,114664,0
+SSUS.US,D,20230501,000000,33.35,33.5,33.35,33.41,27709,0
+SSUS.US,D,20230502,000000,33.27,33.27,32.815,33,29927,0
+SSUS.US,D,20230503,000000,33.0201,33.1802,32.759,32.759,28205,0
+SSUS.US,D,20230504,000000,32.6382,32.64,32.435,32.52,38360,0
+SSUS.US,D,20230505,000000,32.85,33.1697,32.85,33.09,30546,0
+SSUS.US,D,20230508,000000,33.21,33.21,32.99,33.12,52440,0
+SSUS.US,D,20230509,000000,32.936,33.03,32.92,32.95,55698,0
+SSUS.US,D,20230510,000000,33.13,33.2066,32.7912,33.12,24898,0
+SSUS.US,D,20230511,000000,32.94,33.05,32.85,33.04,19998,0
+SSUS.US,D,20230512,000000,33.1308,33.1308,32.8278,33.01,12316,0
+SSUS.US,D,20230515,000000,33.01,33.11,32.9004,33.0839,32733,0
+SSUS.US,D,20230516,000000,33.1,33.1,32.89,32.89,55996,0
+SSUS.US,D,20230517,000000,32.9473,33.3,32.895,33.25,114041,0
+SSUS.US,D,20230518,000000,33.14,33.62,33.14,33.59,224888,0
+SSUS.US,D,20230519,000000,33.59,33.71,33.435,33.51,73996,0
+SSUS.US,D,20230522,000000,33.501,33.69,33.501,33.57,41153,0
+SSUS.US,D,20230523,000000,33.44,33.49,33.18,33.21,60776,0
+SSUS.US,D,20230524,000000,32.97,33.07,32.87,32.98,61203,0
+SSUS.US,D,20230525,000000,33.29,33.29,33,33.24,78671,0
+SSUS.US,D,20230526,000000,33.25,33.75,33.25,33.65,64090,0
+SSUS.US,D,20230530,000000,33.75,33.83,33.52,33.7,126297,0
+SSUS.US,D,20230531,000000,33.4915,33.84,33.37,33.59,285407,0
+SSUS.US,D,20230601,000000,33.4782,33.95,33.4295,33.85,264547,0
+SSUS.US,D,20230602,000000,34,34.46,33.96,34.29,453047,0
+SSUS.US,D,20230605,000000,34.3,34.3952,34.1109,34.22,44930,0
+SSUS.US,D,20230606,000000,34.02,34.29,34.02,34.21,76120,0
+SSUS.US,D,20230607,000000,34.27,34.3562,34.0857,34.14,59124,0
+SSUS.US,D,20230608,000000,34.125,34.39,34.07,34.39,95019,0
+SSUS.US,D,20230609,000000,34.33,34.5401,34.3115,34.37,196328,0
+SSUS.US,D,20230612,000000,34.4601,34.73,34.425,34.73,64748,0
+SSUS.US,D,20230613,000000,35.06,35.23,34.8208,34.9295,140836,0
+SSUS.US,D,20230614,000000,35.14,35.14,34.84,34.99,30373,0
+SSUS.US,D,20230615,000000,35.11,35.53,34.92,35.41,83575,0
+SSUS.US,D,20230616,000000,35.8,35.8,35.23,35.23,56394,0
+SSUS.US,D,20230620,000000,35.22,35.22,34.9101,35.11,56698,0
+SSUS.US,D,20230621,000000,34.87,35.0081,34.85,34.89,37924,0
+SSUS.US,D,20230622,000000,34.68,35.03,34.68,35.03,50573,0
+SSUS.US,D,20230623,000000,34.88,34.9,34.7,34.82,57271,0
+SSUS.US,D,20230626,000000,34.82,34.83,34.59,34.6,58680,0
+SSUS.US,D,20230627,000000,34.66,35.05,34.66,34.99,175484,0
+SSUS.US,D,20230628,000000,35.02,35.0999,34.8401,34.95,79884,0
+SSUS.US,D,20230629,000000,35.11,35.15,34.9567,35.14,79175,0
+SSUS.US,D,20230630,000000,35.26,35.62,35.26,35.51,53305,0
+SSUS.US,D,20230703,000000,35.79,35.79,35.5028,35.59,12735,0
+SSUS.US,D,20230705,000000,35.55,35.56,35.4101,35.4989,40292,0
+SSUS.US,D,20230706,000000,35.16,35.25,34.9979,35.2147,139093,0
+SSUS.US,D,20230707,000000,35.56,35.56,35.09,35.14,84202,0
+SSUS.US,D,20230710,000000,35.24,35.28,35.11,35.28,16859,0
+SSUS.US,D,20230711,000000,35.37,35.57,35.2742,35.56,77848,0
+SSUS.US,D,20230712,000000,35.96,35.96,35.7055,35.79,86344,0
+SSUS.US,D,20230713,000000,36,36.11,35.9,36.08,119297,0
+SSUS.US,D,20230714,000000,36,36.14,35.97,35.97,31803,0
+SSUS.US,D,20230717,000000,36.22,36.22,35.98,36.14,51207,0
+SSUS.US,D,20230718,000000,36.23,36.47,36.1,36.41,225148,0
+SSUS.US,D,20230719,000000,36.56,36.6,36.395,36.44,67856,0
+SSUS.US,D,20230720,000000,36.49,36.49,36.1844,36.24,21358,0
+SSUS.US,D,20230721,000000,36.6,36.6,36.23,36.24,19719,0
+SSUS.US,D,20230724,000000,36.31,36.4,36.2648,36.35,43737,0
+SSUS.US,D,20230725,000000,36.41,36.5199,36.33,36.46,403508,0
+SSUS.US,D,20230726,000000,36.24,36.54,36.24,36.42,65742,0
+SSUS.US,D,20230727,000000,36.95,36.95,36.11,36.18,47744,0
+SSUS.US,D,20230728,000000,36.67,36.67,36.37,36.51,55142,0
+SSUS.US,D,20230731,000000,36.68,36.68,36.5,36.61,47426,0
+SSUS.US,D,20230801,000000,36.37,36.52,36.37,36.5,158901,0
+SSUS.US,D,20230802,000000,36.15,36.24,35.94,35.99,21548,0
+SSUS.US,D,20230803,000000,35.8,35.9506,35.78,35.88,31692,0
+SSUS.US,D,20230804,000000,36,36.14,35.6307,35.69,36219,0
+SSUS.US,D,20230807,000000,35.69,35.92,35.69,35.92,23171,0
+SSUS.US,D,20230808,000000,35.79,35.81,35.5084,35.81,24922,0
+SSUS.US,D,20230809,000000,35.82,35.82,35.5399,35.6,236162,0
+SSUS.US,D,20230810,000000,36,36.02,35.47,35.6,96001,0
+SSUS.US,D,20230811,000000,35.68,35.68,35.45,35.53,103912,0
+SSUS.US,D,20230814,000000,35.44,35.7,35.44,35.7,17909,0
+SSUS.US,D,20230815,000000,35.589,35.589,35.2835,35.329,76209,0
+SSUS.US,D,20230816,000000,35.16,35.373,35.03,35.03,77343,0
+SSUS.US,D,20230817,000000,35.05,35.1487,34.765,34.79,18550,0
+SSUS.US,D,20230818,000000,34.66,34.88,34.61,34.77,28900,0
+SSUS.US,D,20230821,000000,34.91,35.02,34.7022,35,21136,0
+SSUS.US,D,20230822,000000,35.04,35.04,34.87,34.91,14475,0
+SSUS.US,D,20230823,000000,34.99,35.2849,34.99,35.21,30582,0
+SSUS.US,D,20230824,000000,35.26,35.3452,34.7601,34.78,14308,0
+SSUS.US,D,20230825,000000,34.94,35.0988,34.63,35.02,66253,0
+SSUS.US,D,20230828,000000,35.24,35.25,35.0645,35.2067,12022,0
+SSUS.US,D,20230829,000000,35.25,35.72,35.24,35.68,79662,0
+SSUS.US,D,20230830,000000,35.74,35.867,35.71,35.821,48144,0
+SSUS.US,D,20230831,000000,35.76,35.99,35.76,35.76,128802,0
+SSUS.US,D,20230901,000000,35.995,35.995,35.79,35.8737,41343,0
+SSUS.US,D,20230905,000000,35.7,35.81,35.67,35.67,155373,0
+SSUS.US,D,20230906,000000,35.55,35.55,35.2738,35.46,29040,0
+SSUS.US,D,20230907,000000,35.23,35.4,35.2245,35.35,17177,0
+SSUS.US,D,20230908,000000,35.3994,35.49,35.3001,35.39,30223,0
+SSUS.US,D,20230911,000000,35.52,35.62,35.4826,35.61,28814,0
+SSUS.US,D,20230912,000000,35.55,35.58,35.36,35.39,184946,0
+SSUS.US,D,20230913,000000,35.35,35.52,35.35,35.42,19449,0
+SSUS.US,D,20230914,000000,35.62,35.8247,35.5353,35.77,127778,0
+SSUS.US,D,20230915,000000,35.59,35.6399,35.31,35.31,194478,0
+SSUS.US,D,20230918,000000,35.33,35.4595,35.32,35.36,66623,0
+SSUS.US,D,20230919,000000,35.26,35.35,35.099,35.3,39373,0
+SSUS.US,D,20230920,000000,35.365,35.406,35.02,35.02,28387,0
+SSUS.US,D,20230921,000000,34.78,34.785,34.4801,34.5,27347,0
+SSUS.US,D,20230922,000000,34.53,34.6487,34.37,34.43,38965,0
+SSUS.US,D,20230925,000000,34.27,34.5299,34.27,34.52,23976,0
+SSUS.US,D,20230926,000000,34.46,34.46,33.98,34.06,47005,0
+SSUS.US,D,20230927,000000,34.16,34.18,33.8,34.0221,52828,0
+SSUS.US,D,20230928,000000,34.12,34.36,33.98,34.23,201853,0
+SSUS.US,D,20230929,000000,34.4,34.43,34.0304,34.12,39242,0
+SSUS.US,D,20231002,000000,34.0686,34.14,33.897,34.0428,50257,0
+SSUS.US,D,20231003,000000,33.8801,33.8849,33.5323,33.61,28463,0
+SSUS.US,D,20231004,000000,33.69,33.9171,33.555,33.9159,36001,0
+SSUS.US,D,20231005,000000,33.96,33.96,33.6189,33.87,45118,0
+SSUS.US,D,20231006,000000,33.625,34.3895,33.5901,34.2762,59826,0
+SSUS.US,D,20231009,000000,34.2399,34.54,34.0875,34.51,26023,0
+SSUS.US,D,20231010,000000,34.53,34.909,34.53,34.6658,123258,0
+SSUS.US,D,20231011,000000,35.07,35.07,34.595,34.8323,41907,0
+SSUS.US,D,20231012,000000,34.97,34.97,34.43,34.61,80420,0
+SSUS.US,D,20231013,000000,34.83,34.83,34.375,34.44,31401,0
+SSUS.US,D,20231016,000000,34.64,34.86,34.6309,34.8299,58831,0
+SSUS.US,D,20231017,000000,34.75,34.98,34.57,34.82,45706,0
+SSUS.US,D,20231018,000000,34.6501,34.6501,34.32,34.365,22074,0
+SSUS.US,D,20231019,000000,34.3973,34.4781,34.07,34.1027,28977,0
+SSUS.US,D,20231020,000000,34.07,34.08,33.64,33.64,122188,0
+SSUS.US,D,20231023,000000,33.38,33.8932,33.38,33.56,61926,0
+SSUS.US,D,20231024,000000,33.77,33.885,33.59,33.83,74801,0
+SSUS.US,D,20231025,000000,33.67,33.67,33.34,33.37,105736,0
+SSUS.US,D,20231026,000000,33.31,33.3499,32.94,33.01,44723,0
+SSUS.US,D,20231027,000000,33.06,33.11,32.71,32.82,49857,0
+SSUS.US,D,20231030,000000,32.98,33.25,32.955,33.17,29779,0
+SSUS.US,D,20231031,000000,33.1377,33.43,33.1005,33.4288,45683,0
+SSUS.US,D,20231101,000000,33.43,33.47,33.2801,33.43,47596,0
+SSUS.US,D,20231102,000000,33.66,33.76,33.59,33.74,97092,0
+SSUS.US,D,20231103,000000,33.8959,33.98,33.884,33.9282,136007,0
+SSUS.US,D,20231106,000000,33.92,33.95,33.87,33.92,31199,0
+SSUS.US,D,20231107,000000,33.94,34.01,33.91,33.9844,63804,0
+SSUS.US,D,20231108,000000,34.03,34.04,33.9185,33.9964,27712,0
+SSUS.US,D,20231109,000000,34.07,34.07,33.86,33.8686,31151,0
+SSUS.US,D,20231110,000000,33.9133,34.1353,33.9133,34.1353,18706,0
+SSUS.US,D,20231113,000000,34.02,34.1519,34.02,34.101,1639969,0
+SSUS.US,D,20231114,000000,34.4,34.5063,34.384,34.44,172598,0
+SSUS.US,D,20231115,000000,34.56,34.5699,34.48,34.49,59921,0
+SSUS.US,D,20231116,000000,34.51,34.56,34.45,34.53,90189,0
+SSUS.US,D,20231117,000000,34.5,34.5643,34.5,34.531,34677,0
+SSUS.US,D,20231120,000000,34.5401,34.72,34.5401,34.668,21888,0
+SSUS.US,D,20231121,000000,34.63,34.6599,34.5546,34.6291,108547,0
+SSUS.US,D,20231122,000000,34.745,34.8119,34.7046,34.7599,40661,0
+SSUS.US,D,20231124,000000,34.76,34.77,34.74,34.76,23498,0
+SSUS.US,D,20231127,000000,34.74,34.765,34.704,34.7114,39551,0
+SSUS.US,D,20231128,000000,34.63,34.8105,34.63,34.721,48783,0
+SSUS.US,D,20231129,000000,34.89,34.925,34.7,34.71,60248,0
+SSUS.US,D,20231130,000000,34.765,34.8641,34.67,34.8641,44331,0
+SSUS.US,D,20231201,000000,34.82,35.05,34.82,35.029,103788,0
+SSUS.US,D,20231204,000000,34.85,34.9099,34.7601,34.88,23656,0
+SSUS.US,D,20231205,000000,34.75,34.879,34.75,34.7968,85781,0
+SSUS.US,D,20231206,000000,34.9036,34.9036,34.701,34.71,31735,0
+SSUS.US,D,20231207,000000,34.77,34.93,34.77,34.891,60762,0
+SSUS.US,D,20231208,000000,34.84,35.05,34.84,35.03,47674,0
+SSUS.US,D,20231211,000000,35.03,35.169,35.0155,35.16,82369,0
+SSUS.US,D,20231212,000000,35.07,35.27,35.07,35.27,37573,0
+SSUS.US,D,20231213,000000,35.24,35.63,35.24,35.59,50662,0
+SSUS.US,D,20231214,000000,35.74,35.8365,35.645,35.7368,62125,0
+SSUS.US,D,20231215,000000,35.69,35.7703,35.66,35.72,40041,0
+SSUS.US,D,20231218,000000,35.74,35.89,35.74,35.83,36486,0
+SSUS.US,D,20231219,000000,35.85,36.0092,35.85,36.0092,127378,0
+SSUS.US,D,20231220,000000,35.81,36.05,35.5942,35.5942,112537,0
+SSUS.US,D,20231221,000000,35.66,35.9,35.66,35.8982,127410,0
+SSUS.US,D,20231222,000000,35.94,36.0362,35.85,35.94,53627,0
+SSUS.US,D,20231226,000000,35.97,36.18,35.95,36.0879,79194,0
+SSUS.US,D,20231227,000000,35.72,35.7599,35.6299,35.716,48497,0
+SSUS.US,D,20231228,000000,35.81,35.81,35.73,35.7345,42769,0
+SSUS.US,D,20231229,000000,35.79,35.79,35.52,35.63,51137,0
+SSUS.US,D,20240102,000000,35.31,35.5006,35.3,35.4088,82957,0
+SSUS.US,D,20240103,000000,35.2,35.285,35,35.07,46702,0
+SSUS.US,D,20240104,000000,35.0801,35.28,34.9966,34.9966,37051,0
+SSUS.US,D,20240105,000000,35.03,35.27,34.92,35.0439,63912,0
+SSUS.US,D,20240108,000000,35.13,35.51,35.0525,35.51,114287,0
+SSUS.US,D,20240109,000000,35.27,35.46,35.255,35.409,33675,0
+SSUS.US,D,20240110,000000,35.38,35.61,35.38,35.54,43825,0
+SSUS.US,D,20240111,000000,35.66,35.66,35.26,35.5573,49551,0
+SSUS.US,D,20240112,000000,35.63,35.6391,35.43,35.5877,171909,0
+SSUS.US,D,20240116,000000,35.43,35.51,35.3,35.3914,52584,0
+SSUS.US,D,20240117,000000,35.16,35.23,35.025,35.2258,21320,0
+SSUS.US,D,20240118,000000,35.34,35.51,35.1901,35.5,36597,0
+SSUS.US,D,20240119,000000,35.58,35.8894,35.49,35.8785,48687,0
+SSUS.US,D,20240122,000000,36.01,36.08,35.89,35.92,118795,0
+SSUS.US,D,20240123,000000,35.975,36.08,35.89,36.04,96237,0
+SSUS.US,D,20240124,000000,36.21,36.27,36.02,36.04,105201,0
+SSUS.US,D,20240125,000000,36.18,36.31,36.06,36.22,114138,0
+SSUS.US,D,20240126,000000,36.2117,36.29,36.1169,36.1985,143295,0
+SSUS.US,D,20240129,000000,36.2,36.47,36.16,36.47,33101,0
+SSUS.US,D,20240130,000000,36.36,36.4599,36.36,36.4,79235,0
+SSUS.US,D,20240131,000000,36.244,36.33,35.92,35.927,31742,0
+SSUS.US,D,20240201,000000,36.04,36.32,35.9699,36.3,86559,0
+SSUS.US,D,20240202,000000,36.33,36.78,36.33,36.666,69857,0
+SSUS.US,D,20240205,000000,36.58,36.59,36.31,36.49,49818,0
+SSUS.US,D,20240206,000000,36.57,36.57,36.4335,36.54,55737,0
+SSUS.US,D,20240207,000000,36.61,36.87,36.61,36.8,61840,0
+SSUS.US,D,20240208,000000,36.95,36.95,36.8,36.89,77749,0
+SSUS.US,D,20240209,000000,36.88,37.09,36.88,37.04,97076,0
+SSUS.US,D,20240212,000000,37.09,37.22,37.01,37.03,128214,0
+SSUS.US,D,20240213,000000,36.54,36.63,36.2792,36.5078,48667,0
+SSUS.US,D,20240214,000000,36.6992,36.8601,36.5301,36.85,143053,0
+SSUS.US,D,20240215,000000,36.87,37.129,36.87,37.09,95465,0
+SSUS.US,D,20240216,000000,36.97,37.15,36.86,36.88,76237,0
+SSUS.US,D,20240220,000000,36.68,36.83,36.5947,36.692,122778,0
+SSUS.US,D,20240221,000000,36.49,36.73,36.49,36.7298,50274,0
+SSUS.US,D,20240222,000000,37.18,37.4801,37.0938,37.4267,48480,0
+SSUS.US,D,20240223,000000,37.61,37.61,37.39,37.41,54544,0
+SSUS.US,D,20240226,000000,37.4763,37.4763,37.28,37.29,26463,0
+SSUS.US,D,20240227,000000,37.25,37.38,37.22,37.38,52968,0
+SSUS.US,D,20240228,000000,37.16,37.3654,37.16,37.3,38271,0
+SSUS.US,D,20240229,000000,37.28,37.57,37.28,37.51,65702,0
+SSUS.US,D,20240301,000000,37.5,37.84,37.5,37.8,79534,0
+SSUS.US,D,20240304,000000,37.76,37.855,37.73,37.73,43925,0
+SSUS.US,D,20240305,000000,37.6,37.6,37.1501,37.28,651737,0
+SSUS.US,D,20240306,000000,37.56,37.66,37.4201,37.55,53174,0
+SSUS.US,D,20240307,000000,37.71,37.905,37.6901,37.88,39550,0
+SSUS.US,D,20240308,000000,37.8899,38.0248,37.6,37.6583,36798,0
+SSUS.US,D,20240311,000000,37.5699,37.63,37.4,37.61,32451,0
+SSUS.US,D,20240312,000000,37.73,38.02,37.73,37.99,36760,0
+SSUS.US,D,20240313,000000,38.09,38.09,37.84,37.87,50263,0
+SSUS.US,D,20240314,000000,37.99,37.99,37.56,37.74,26434,0
+SSUS.US,D,20240315,000000,37.52,37.625,37.41,37.53,25256,0
+SSUS.US,D,20240318,000000,37.79,37.8333,37.66,37.68,33747,0
+SSUS.US,D,20240319,000000,37.6,37.92,37.6,37.92,51874,0
+SSUS.US,D,20240320,000000,37.9199,38.23,37.8601,38.2,20978,0
+SSUS.US,D,20240321,000000,38.47,38.5179,38.35,38.35,65875,0
+SSUS.US,D,20240322,000000,38.3899,38.3899,38.213,38.22,31011,0
+SSUS.US,D,20240325,000000,38.09,38.16,38.07,38.07,15368,0
+SSUS.US,D,20240326,000000,38.1888,38.205,38.01,38.01,25498,0
+SSUS.US,D,20240327,000000,38.22,38.391,38.17,38.391,28049,0
+SSUS.US,D,20240328,000000,38.45,38.5325,38.4,38.45,29193,0
+SSUS.US,D,20240401,000000,38.52,38.52,38.27,38.31,86842,0
+SSUS.US,D,20240402,000000,37.94,38.07,37.915,38.02,92820,0
+SSUS.US,D,20240403,000000,37.87,38.2,37.87,38.07,60768,0
+SSUS.US,D,20240404,000000,38.36,38.3759,37.59,37.65,45895,0
+SSUS.US,D,20240405,000000,37.7321,38.09,37.7321,38.01,32103,0
+SSUS.US,D,20240408,000000,37.98,38.0924,37.951,37.97,27421,0
+SSUS.US,D,20240409,000000,38.09,38.1599,37.7474,38.07,33877,0
+SSUS.US,D,20240410,000000,37.61,37.7501,37.3301,37.66,673012,0
+SSUS.US,D,20240411,000000,37.7299,37.985,37.5355,37.86,41354,0
+SSUS.US,D,20240412,000000,37.61,37.68,37.2,37.3,150871,0
+SSUS.US,D,20240415,000000,37.58,37.62,36.83,36.87,39833,0
+SSUS.US,D,20240416,000000,36.94,36.9675,36.75,36.83,29346,0
+SSUS.US,D,20240417,000000,36.99,36.99,36.565,36.61,28829,0
+SSUS.US,D,20240418,000000,36.7299,36.8463,36.45,36.51,35486,0
+SSUS.US,D,20240419,000000,36.53,36.61,36.25,36.32,48166,0
+SSUS.US,D,20240422,000000,36.44,36.8595,36.3915,36.64,144040,0
+SSUS.US,D,20240423,000000,36.68,37.1077,36.68,37.027,46516,0
+SSUS.US,D,20240424,000000,37.13,37.1599,36.945,37.1,29147,0
+SSUS.US,D,20240425,000000,36.72,37.015,36.615,36.95,21669,0
+SSUS.US,D,20240426,000000,37.12,37.2969,37.1001,37.17,97324,0
+SSUS.US,D,20240429,000000,37.34,37.4,37.18,37.33,29769,0
+SSUS.US,D,20240430,000000,37.24,37.275,36.77,36.77,66229,0
+SSUS.US,D,20240501,000000,36.745,37.16,36.6201,36.65,139354,0
+SSUS.US,D,20240502,000000,36.9499,37,36.64,36.94,37789,0
+SSUS.US,D,20240503,000000,37.39,37.4204,37.2248,37.4099,47720,0
+SSUS.US,D,20240506,000000,37.57,37.715,37.53,37.69,105756,0
+SSUS.US,D,20240507,000000,37.79,37.8702,37.752,37.8086,34618,0
+SSUS.US,D,20240508,000000,37.55,37.8,37.55,37.78,31405,0
+SSUS.US,D,20240509,000000,37.7999,38.02,37.7999,38,86898,0
+SSUS.US,D,20240510,000000,38.14,38.2035,37.98,38.07,218902,0
+SSUS.US,D,20240513,000000,38.2,38.2299,38.05,38.08,332883,0
+SSUS.US,D,20240514,000000,38.155,38.27,38.08,38.25,59195,0
+SSUS.US,D,20240515,000000,38.48,38.6875,38.4517,38.68,29018,0
+SSUS.US,D,20240516,000000,38.72,38.8151,38.61,38.61,35405,0
+SSUS.US,D,20240517,000000,38.6501,38.67,38.59,38.67,23503,0
+SSUS.US,D,20240520,000000,38.74,38.8199,38.65,38.72,37667,0
+SSUS.US,D,20240521,000000,38.6,38.77,38.6,38.77,27632,0
+SSUS.US,D,20240522,000000,38.72,38.8099,38.5899,38.7,10889,0
+SSUS.US,D,20240523,000000,38.83,38.83,38.2,38.26,28893,0
+SSUS.US,D,20240524,000000,38.3901,38.5676,38.35,38.5,77445,0
+SSUS.US,D,20240528,000000,38.455,38.4794,38.29,38.41,23488,0
+SSUS.US,D,20240529,000000,38.14,38.186,38.07,38.07,25814,0
+SSUS.US,D,20240530,000000,38,38.06,37.87,37.95,59845,0
+SSUS.US,D,20240531,000000,38.05,38.34,37.69,38.34,30357,0
+SSUS.US,D,20240603,000000,38.44,38.44,37.99,38.25,155071,0
+SSUS.US,D,20240604,000000,38.1899,38.3444,38.08,38.28,46737,0
+SSUS.US,D,20240605,000000,38.43,38.71,38.34,38.71,21607,0
+SSUS.US,D,20240606,000000,38.72,38.75,38.63,38.72,18859,0
+SSUS.US,D,20240607,000000,38.64,38.8781,38.64,38.68,113054,0
+SSUS.US,D,20240610,000000,38.58,38.82,38.58,38.78,20082,0
+SSUS.US,D,20240611,000000,38.7099,38.9,38.54,38.9,37917,0
+SSUS.US,D,20240612,000000,39.24,39.3999,39.16,39.2,31127,0
+SSUS.US,D,20240613,000000,39.32,39.3599,39.105,39.29,26752,0
+SSUS.US,D,20240614,000000,39.1899,39.26,39.0703,39.26,53968,0
+SSUS.US,D,20240617,000000,39.2399,39.7,39.21,39.61,14103,0
+SSUS.US,D,20240618,000000,39.66,39.7199,39.61,39.68,67522,0
+SSUS.US,D,20240620,000000,39.78,39.7899,39.515,39.59,47395,0
+SSUS.US,D,20240621,000000,39.58,39.635,39.491,39.58,49019,0
+SSUS.US,D,20240624,000000,39.58,39.705,39.41,39.4125,50200,0
+SSUS.US,D,20240625,000000,39.4799,39.57,39.39,39.57,12818,0
+SSUS.US,D,20240626,000000,39.44,39.5856,39.44,39.5856,86672,0
+SSUS.US,D,20240627,000000,39.5,39.6347,39.48,39.5607,96015,0
+SSUS.US,D,20240628,000000,39.66,39.9155,39.41,39.51,98110,0
+SSUS.US,D,20240701,000000,39.585,39.585,39.41,39.54,38892,0
+SSUS.US,D,20240702,000000,39.39,39.79,39.39,39.79,42641,0
+SSUS.US,D,20240703,000000,39.79,40.0129,39.79,40.0129,17577,0
+SSUS.US,D,20240705,000000,40.03,40.2044,39.98,40.2044,18090,0
+SSUS.US,D,20240708,000000,40.22,40.35,40.17,40.23,16866,0
+SSUS.US,D,20240709,000000,40.3101,40.365,40.26,40.2836,28038,0
+SSUS.US,D,20240710,000000,40.362,40.7058,40.34,40.7058,20859,0
+SSUS.US,D,20240711,000000,40.71,40.7299,40.29,40.34,36400,0
+SSUS.US,D,20240712,000000,40.42,40.8596,40.39,40.577,26800,0
+SSUS.US,D,20240715,000000,40.71,40.92,40.62,40.72,59913,0
+SSUS.US,D,20240716,000000,40.7,40.9599,40.7,40.941,142200,0
+SSUS.US,D,20240717,000000,40.52,40.6073,40.37,40.37,28729,0
+SSUS.US,D,20240718,000000,40.43,40.54,39.68,40.0231,199668,0
+SSUS.US,D,20240719,000000,40.02,40.07,39.69,39.6993,37917,0
+SSUS.US,D,20240722,000000,39.98,40.23,39.93,40.21,26701,0
+SSUS.US,D,20240723,000000,40.2299,40.295,40.06,40.11,28634,0
+SSUS.US,D,20240724,000000,39.69,39.7,39.145,39.18,252070,0
+SSUS.US,D,20240725,000000,39.2099,39.585,38.99,39,42565,0
+SSUS.US,D,20240726,000000,39.3099,39.6505,39.305,39.4091,30731,0
+SSUS.US,D,20240729,000000,39.56,39.6037,39.3451,39.465,25476,0
+SSUS.US,D,20240730,000000,39.53,39.6,39.07,39.26,40287,0
+SSUS.US,D,20240731,000000,39.76,40.04,39.7,39.8709,34047,0
+SSUS.US,D,20240801,000000,39.9899,40.0609,39.02,39.21,45654,0
+SSUS.US,D,20240802,000000,38.66,38.7165,38.17,38.4536,17174,0
+SSUS.US,D,20240805,000000,37.09,37.7911,36.97,37.39,44677,0
+SSUS.US,D,20240806,000000,37.5801,38.325,37.5801,37.8619,12229,0
+SSUS.US,D,20240807,000000,38.23,38.46,37.46,37.49,134831,0
+SSUS.US,D,20240808,000000,37.8699,38.38,37.84,38.3026,34848,0
+SSUS.US,D,20240809,000000,38.34,38.6,38.31,38.52,36283,0
+SSUS.US,D,20240812,000000,38.58,38.63,38.36,38.4424,16763,0
+SSUS.US,D,20240813,000000,38.69,39.1,38.69,39.0902,20945,0
+SSUS.US,D,20240814,000000,39.19,39.2878,39.0799,39.2878,16117,0
+SSUS.US,D,20240815,000000,39.6,39.92,39.6,39.87,39360,0
+SSUS.US,D,20240816,000000,39.76,40.0273,39.76,39.99,31994,0
+SSUS.US,D,20240819,000000,40.01,40.37,40.01,40.37,29722,0
+SSUS.US,D,20240820,000000,40.33,40.4651,40.24,40.3069,14081,0
+SSUS.US,D,20240821,000000,40.4,40.5565,40.32,40.49,18887,0
+SSUS.US,D,20240822,000000,40.53,40.63,40.0901,40.11,40674,0
+SSUS.US,D,20240823,000000,40.32,40.6265,40.32,40.6263,11294,0
+SSUS.US,D,20240826,000000,40.72,40.72,40.4153,40.49,16940,0
+SSUS.US,D,20240827,000000,40.34,40.58,40.34,40.55,19932,0
+SSUS.US,D,20240828,000000,40.49,40.5456,40.14,40.32,18428,0
+SSUS.US,D,20240829,000000,40.43,40.6921,40.3199,40.3202,16035,0
+SSUS.US,D,20240830,000000,40.54,40.76,40.34,40.75,21505,0
+SSUS.US,D,20240903,000000,40.52,40.52,39.84,40.02,44217,0
+SSUS.US,D,20240904,000000,39.77,40.1466,39.77,39.88,43199,0
+SSUS.US,D,20240905,000000,39.92,39.94,39.58,39.8,33475,0
+SSUS.US,D,20240906,000000,39.9,39.9,39.1169,39.15,10028,0
+SSUS.US,D,20240909,000000,39.41,39.7099,39.3999,39.57,10571,0
+SSUS.US,D,20240910,000000,39.81,39.81,39.48,39.76,11028,0
+SSUS.US,D,20240911,000000,39.78,40.16,39.12,40.15,29814,0
+SSUS.US,D,20240912,000000,40.11,40.47,40.0364,40.41,16245,0
+SSUS.US,D,20240913,000000,40.55,40.765,40.5,40.72,30558,0
+SSUS.US,D,20240916,000000,40.73,40.815,40.63,40.78,31501,0
+SSUS.US,D,20240917,000000,40.9,41.0677,40.7025,40.76,12989,0
+SSUS.US,D,20240918,000000,40.8001,41.1899,40.59,40.59,12428,0
+SSUS.US,D,20240919,000000,41.26,41.41,41.105,41.25,20795,0
+SSUS.US,D,20240920,000000,41.1799,41.21,40.95,41.17,30034,0
+SSUS.US,D,20240923,000000,41.16,41.34,41.11,41.34,65914,0
+SSUS.US,D,20240924,000000,41.64,41.64,41.2219,41.37,41590,0
+SSUS.US,D,20240925,000000,41.46,41.46,41.23,41.25,13754,0
+SSUS.US,D,20240926,000000,41.6699,41.6699,41.4,41.5,21942,0
+SSUS.US,D,20240927,000000,41.46,41.7299,41.46,41.4969,16318,0
+SSUS.US,D,20240930,000000,41.406,41.6499,41.27,41.59,17434,0
+SSUS.US,D,20241001,000000,41.5799,41.5799,41.0972,41.26,22612,0
+SSUS.US,D,20241002,000000,41.2,41.38,41.16,41.27,19465,0
+SSUS.US,D,20241003,000000,41.11,41.2059,41.031,41.16,11772,0
+SSUS.US,D,20241004,000000,41.5496,41.5659,41.2666,41.5659,15242,0
+SSUS.US,D,20241007,000000,41.38,41.436,41.1,41.16,16001,0
+SSUS.US,D,20241008,000000,41.33,41.5599,41.29,41.5,29609,0
+SSUS.US,D,20241009,000000,41.5199,41.85,41.5199,41.83,11010,0
+SSUS.US,D,20241010,000000,41.7699,41.81,41.6526,41.71,9232,0
+SSUS.US,D,20241011,000000,41.7888,42.0375,41.7888,41.98,14091,0
+SSUS.US,D,20241014,000000,42.07,42.38,42.07,42.29,50636,0
+SSUS.US,D,20241015,000000,42.32,42.37,41.93,41.94,24876,0
+SSUS.US,D,20241016,000000,42.07,42.2,41.94,42.15,20488,0
+SSUS.US,D,20241017,000000,42.28,42.314,42.13,42.14,25822,0
+SSUS.US,D,20241018,000000,42.211,42.304112,42.211,42.26,61184,0
+SSUS.US,D,20241021,000000,42.24,42.25,41.9601,42.1,28023,0
+SSUS.US,D,20241022,000000,41.83,42.08,41.83,42.01,31341,0
+SSUS.US,D,20241023,000000,41.9,41.92,41.467,41.69,80032,0
+SSUS.US,D,20241024,000000,41.87,41.9083,41.6979,41.8674,28231,0
+SSUS.US,D,20241025,000000,42.03,42.21,41.8,41.8,9249,0
+SSUS.US,D,20241028,000000,42.05,42.15,41.93,41.93,31702,0
+SSUS.US,D,20241029,000000,41.82,42.0599,41.8031,41.96,15463,0
+SSUS.US,D,20241030,000000,41.82,41.9999,41.74,41.7413,29281,0
+SSUS.US,D,20241031,000000,41.56,41.56,41.1635,41.1636,27705,0
+SSUS.US,D,20241101,000000,41.2899,41.56,41.255,41.255,35877,0
+SSUS.US,D,20241104,000000,41.22,41.4199,41.12,41.2,45667,0
+SSUS.US,D,20241105,000000,41.24,41.68,41.24,41.68,21497,0
+SSUS.US,D,20241106,000000,42.68,42.905,42.535,42.8617,13843,0
+SSUS.US,D,20241107,000000,43,43.2,42.9801,43.134,15820,0
+SSUS.US,D,20241108,000000,43.23,43.433209,43.19,43.3385,31853,0
+SSUS.US,D,20241111,000000,43.5413,43.57,43.415,43.46,33230,0
+SSUS.US,D,20241112,000000,43.43,43.519,43.1701,43.3032,21172,0
+SSUS.US,D,20241113,000000,43.3703,43.4676,43.29,43.3136,18800,0
+SSUS.US,D,20241114,000000,43.35,43.39,43.01,43.04,38021,0
+SSUS.US,D,20241115,000000,42.68,42.82,42.435,42.5504,21002,0
+SSUS.US,D,20241118,000000,42.58,42.8094,42.56,42.72,26854,0
+SSUS.US,D,20241119,000000,42.4496,42.85,42.4155,42.7984,16678,0
+SSUS.US,D,20241120,000000,42.7214,42.83,42.49,42.82,25866,0
+SSUS.US,D,20241121,000000,42.98,43.225,42.7202,43.14,24132,0
+SSUS.US,D,20241122,000000,43.1701,43.38,43.14,43.3564,19118,0
+SSUS.US,D,20241125,000000,43.6301,43.76,43.45,43.5398,21188,0
+SSUS.US,D,20241126,000000,43.6,43.7252,43.5402,43.7252,20648,0
+SSUS.US,D,20241127,000000,43.7196,43.7199,43.4701,43.5254,15157,0
+SSUS.US,D,20241129,000000,43.6904,43.865,43.6904,43.82,4762,0
+SSUS.US,D,20241202,000000,43.8937,43.93,43.8,43.88,25673,0
+SSUS.US,D,20241203,000000,43.83,43.8699,43.7401,43.8515,16446,0
+SSUS.US,D,20241204,000000,43.985,44.0666,43.931,44.0666,23254,0
+SSUS.US,D,20241205,000000,44.03,44.15,43.9487,43.9487,107012,0
+SSUS.US,D,20241206,000000,44.0699,44.12,43.98,44.0539,12721,0
+SSUS.US,D,20241209,000000,44.0305,44.11,43.7301,43.7475,28917,0
+SSUS.US,D,20241210,000000,43.7356,43.7567,43.58,43.58,46742,0
+SSUS.US,D,20241211,000000,43.805,43.9094,43.8001,43.8661,20306,0
+SSUS.US,D,20241212,000000,43.79,43.9,43.65,43.6655,26902,0
+SSUS.US,D,20241213,000000,43.758,43.84,43.53,43.6334,19520,0
+SSUS.US,D,20241216,000000,43.705,43.8179,43.7,43.7023,50411,0
+SSUS.US,D,20241217,000000,43.6,43.6099,43.44,43.53,26109,0
+SSUS.US,D,20241218,000000,43.495,43.6556,42.26,42.26,33239,0
+SSUS.US,D,20241219,000000,42.52,42.64,42.22,42.2283,39590,0
+SSUS.US,D,20241220,000000,42.2399,43.015,42.13,42.68,25258,0
+SSUS.US,D,20241223,000000,42.71,42.9261,42.47,42.9261,36142,0
+SSUS.US,D,20241224,000000,42.9504,43.324,42.9501,43.324,19440,0
+SSUS.US,D,20241226,000000,43.2001,43.4193,43.16,43.36,14734,0
+SSUS.US,D,20241227,000000,42.83,42.84,42.4436,42.66,16485,0
+SSUS.US,D,20241230,000000,42.03,42.4,41.92,42.2,36756,0
+SSUS.US,D,20241231,000000,42.3099,42.36,41.9666,42.07,23701,0
+SSUS.US,D,20250102,000000,42.28,42.39,41.72,41.9459,48423,0
+SSUS.US,D,20250103,000000,42.16,42.47,42.09,42.4086,54641,0
+SSUS.US,D,20250106,000000,42.72,42.91,42.506,42.58,21800,0
+SSUS.US,D,20250107,000000,42.7599,42.7599,42.08,42.207,57038,0
+SSUS.US,D,20250108,000000,42.16,42.26,42.02,42.23,47141,0
+SSUS.US,D,20250110,000000,42,42,41.52,41.615,88867,0
+SSUS.US,D,20250113,000000,41.38,41.75,41.36,41.75,43910,0
+SSUS.US,D,20250114,000000,41.89,41.93,41.58,41.8155,27703,0
+SSUS.US,D,20250115,000000,42.445,42.5793,42.32,42.514,22572,0
+SSUS.US,D,20250116,000000,42.49,42.63,42.4456,42.5307,53965,0
+SSUS.US,D,20250117,000000,42.8308,42.98,42.79,42.85,167098,0
+SSUS.US,D,20250121,000000,43.08,43.27,43.05,43.2585,65257,0
+SSUS.US,D,20250122,000000,43.42,43.5699,43.39,43.44,74727,0
+SSUS.US,D,20250123,000000,43.4253,43.6579,43.39,43.6579,26163,0
+SSUS.US,D,20250124,000000,43.68,43.73,43.5101,43.5837,18262,0
+SSUS.US,D,20250127,000000,42.9836,43.13,42.85,43.13,27538,0
+SSUS.US,D,20250128,000000,43.24,43.44,43.005,43.35,20707,0
+SSUS.US,D,20250129,000000,43.3137,43.3499,43.13,43.19,25423,0
+SSUS.US,D,20250130,000000,43.43,43.58,43.27,43.5,28903,0
+SSUS.US,D,20250131,000000,43.4801,43.78,43.22,43.24,18237,0
+SSUS.US,D,20250203,000000,42.7092,43.16,42.52,42.98,28246,0
+SSUS.US,D,20250204,000000,43.1,43.26,43.0219,43.2299,31360,0
+SSUS.US,D,20250205,000000,43.22,43.43,43.11,43.42,156285,0
+SSUS.US,D,20250206,000000,43.49,43.5397,43.28,43.5,24691,0
+SSUS.US,D,20250207,000000,43.59,43.64,43.175251,43.19,20901,0
+SSUS.US,D,20250210,000000,43.34,43.47,43.34,43.43,19773,0
+SSUS.US,D,20250211,000000,43.402,43.495,43.23,43.43,35574,0
+SSUS.US,D,20250212,000000,43.1599,43.38,43.03,43.3,36020,0
+SSUS.US,D,20250213,000000,43.3908,43.705,43.37,43.69,14454,0
+SSUS.US,D,20250214,000000,43.9199,43.9199,43.66,43.71,23191,0
+SSUS.US,D,20250218,000000,43.8699,43.8699,43.7202,43.86,17351,0
+SSUS.US,D,20250219,000000,43.6501,43.9908,43.6501,43.97,21425,0
+SSUS.US,D,20250220,000000,43.855,43.88,43.5604,43.77,24796,0
+SSUS.US,D,20250221,000000,43.73,43.85,43.0433,43.0737,11558,0
+SSUS.US,D,20250224,000000,43.2467,43.2467,42.91,42.91,22176,0
+SSUS.US,D,20250225,000000,42.92,43.0599,42.4876,42.77,13208,0
+SSUS.US,D,20250226,000000,42.8428,43.149,42.625,42.75,12323,0
+SSUS.US,D,20250227,000000,42.814,42.9723,42.22,42.2211,25314,0
+SSUS.US,D,20250228,000000,42.27,42.87,42.07,42.82,29976,0
+SSUS.US,D,20250303,000000,42.91,43.015,41.985,42.2,53959,0
+SSUS.US,D,20250304,000000,41.8101,42.21,41.41,41.65,40620,0
+SSUS.US,D,20250305,000000,41.7399,42.17,41.46,42.05,143145,0
+SSUS.US,D,20250306,000000,41.579,41.82,41.21,41.35,28435,0
+SSUS.US,D,20250307,000000,41.23,41.68,40.95,41.6,45966,0
+SSUS.US,D,20250310,000000,41.14,41.195,40.32,40.63,40554,0
+SSUS.US,D,20250311,000000,40.6799,40.6799,40.1154,40.28,37931,0
+SSUS.US,D,20250312,000000,40.66,40.66,40.1101,40.4,24703,0
+SSUS.US,D,20250313,000000,40.35,40.35,39.8101,39.91,62391,0
+SSUS.US,D,20250314,000000,40.3899,40.74,40.205,40.71,70646,0
+SSUS.US,D,20250317,000000,40.8937,41.2451,40.8,41.06,140447,0
+SSUS.US,D,20250318,000000,40.78,40.84,40.57,40.6,42509,0
+SSUS.US,D,20250319,000000,40.81,41.3599,40.76,41.09,16958,0
+SSUS.US,D,20250320,000000,40.83,41.275,40.83,40.99,18499,0
+SSUS.US,D,20250321,000000,40.785,41.02,40.58,41.02,27871,0
+SSUS.US,D,20250324,000000,41.43,41.71,41.43,41.64,83582,0
+SSUS.US,D,20250325,000000,41.6301,41.752734,41.5903,41.69,41371,0
+SSUS.US,D,20250326,000000,41.76,41.78,41.23,41.33,55960,0
+SSUS.US,D,20250327,000000,41.12,41.4689,41.112,41.2,20334,0
+SSUS.US,D,20250328,000000,41.08,41.12,40.43,40.4969,25953,0
+SSUS.US,D,20250331,000000,40.05,40.79,39.99,40.71,29083,0
+SSUS.US,D,20250401,000000,40.7399,40.9402,40.4,40.79,196157,0
+SSUS.US,D,20250402,000000,40.28,41.2323,40.28,41.09,49516,0
+SSUS.US,D,20250403,000000,39.9,40.029,39.16,39.16,149307,0
+SSUS.US,D,20250404,000000,38.38,38.38,36.86,36.86,66483,0
+SSUS.US,D,20250407,000000,35.27,38.02,35.27,36.74,166014,0
+SSUS.US,D,20250408,000000,37.91,38.12,35.7,36.23,72023,0
+SSUS.US,D,20250409,000000,36.0475,39.785,35.91,39.5227,121398,0
+SSUS.US,D,20250410,000000,38.7,38.77,37.27,38.18,58882,0
+SSUS.US,D,20250411,000000,38.12,38.87,37.87,38.8,53208,0
+SSUS.US,D,20250414,000000,39.4501,39.4828,38.87,39.16,56641,0
+SSUS.US,D,20250415,000000,39.29,39.5008,39.07,39.13,54291,0
+SSUS.US,D,20250416,000000,38.8399,38.9301,37.88,38.26,37818,0
+SSUS.US,D,20250417,000000,38.5299,38.68,38.205,38.36,38184,0
+SSUS.US,D,20250421,000000,38,38,37.0801,37.47,120027,0
+SSUS.US,D,20250422,000000,37.84,38.5,37.84,38.39,132135,0
+SSUS.US,D,20250423,000000,39.31,39.65,38.86,39.14,63173,0
+SSUS.US,D,20250424,000000,39.0422,39.81,39.02,39.73,52171,0
+SSUS.US,D,20250425,000000,39.76,40.0551,39.65,40.0551,19797,0
+SSUS.US,D,20250428,000000,40.06,40.2023,39.7438,40.1521,15831,0
+SSUS.US,D,20250429,000000,40.005,40.41,40.005,40.33,94533,0
+SSUS.US,D,20250430,000000,39.72,40.44,39.51,40.4,27619,0
+SSUS.US,D,20250501,000000,40.66,40.9898,40.56,40.56,655596,0
+SSUS.US,D,20250502,000000,41.09,41.295,40.93,41.2,44114,0
+SSUS.US,D,20250505,000000,40.9472,41.23,40.8922,41.06,42777,0
+SSUS.US,D,20250506,000000,40.71,40.99,40.61,40.76,11637,0
+SSUS.US,D,20250507,000000,40.8,40.969,40.62,40.92,53870,0
+SSUS.US,D,20250508,000000,41.14,41.56,40.99,41.14,46580,0
+SSUS.US,D,20250509,000000,41.3178,41.33,41.06,41.1231,17251,0
+SSUS.US,D,20250512,000000,42.2094,42.3583,42.04,42.3389,56969,0
+SSUS.US,D,20250513,000000,42.47,42.84,42.4622,42.685,43313,0
+SSUS.US,D,20250514,000000,42.7605,42.7605,42.58,42.7054,28867,0
+SSUS.US,D,20250515,000000,42.6399,42.9699,42.62,42.9,25868,0
+SSUS.US,D,20250516,000000,42.975,43.23,42.95,43.23,98699,0
+SSUS.US,D,20250519,000000,42.86,43.3,42.77,43.29,31286,0
+SSUS.US,D,20250520,000000,43.13,43.1999,42.9725,43.16,34262,0
+SSUS.US,D,20250521,000000,42.87,43.0601,42.38,42.415,135588,0
+SSUS.US,D,20250522,000000,42.37,42.61,42.27,42.33,31211,0
+SSUS.US,D,20250523,000000,41.97,42.2599,41.92,42.17,24786,0
+SSUS.US,D,20250527,000000,42.59,42.9001,42.525,42.88,15779,0
+SSUS.US,D,20250528,000000,42.97,42.97,42.6774,42.6774,19884,0
+SSUS.US,D,20250529,000000,42.9178,42.9178,42.54,42.73,23789,0
+SSUS.US,D,20250530,000000,42.62,42.85,42.4,42.76,37930,0
+SSUS.US,D,20250602,000000,42.74,42.95,42.46,42.95,138289,0
+SSUS.US,D,20250603,000000,42.94,43.29,42.86,43.235,56978,0
+SSUS.US,D,20250604,000000,43.3,43.3463,43.16,43.22,26456,0
+SSUS.US,D,20250605,000000,43.33,43.4192,42.84,43.01,30430,0
+SSUS.US,D,20250606,000000,43.45,43.51,43.3205,43.41,17230,0
+SSUS.US,D,20250609,000000,43.36,43.5793,43.36,43.47,111629,0
+SSUS.US,D,20250610,000000,43.555,43.8,43.5,43.7507,25425,0
+SSUS.US,D,20250611,000000,43.87,43.89,43.5435,43.6,21780,0
+SSUS.US,D,20250612,000000,43.58,43.81,43.58,43.81,21618,0
+SSUS.US,D,20250613,000000,43.4838,43.61,43.19,43.23,24383,0
+SSUS.US,D,20250616,000000,43.56,43.82,43.56,43.71,27575,0
+SSUS.US,D,20250617,000000,43.59,43.64,43.31,43.34,38298,0
+SSUS.US,D,20250618,000000,43.405,43.62,43.317,43.32,15482,0
+SSUS.US,D,20250620,000000,43.5,43.505,43.16,43.2497,27253,0
+SSUS.US,D,20250623,000000,43.26,43.7,43.2,43.68,84734,0
+SSUS.US,D,20250624,000000,44.0209,44.25,43.93,44.23,18764,0
+SSUS.US,D,20250625,000000,44.22,44.32,44.09,44.14,43561,0
+SSUS.US,D,20250626,000000,44.3,44.51,44.18,44.5,22711,0
+SSUS.US,D,20250627,000000,44.6,44.805,44.55,44.68,19920,0
+SSUS.US,D,20250630,000000,44.87,45.03,44.77,44.97,15998,0
+SSUS.US,D,20250701,000000,44.87,45.02,44.81,44.92,46625,0
+SSUS.US,D,20250702,000000,44.88,45.1476,44.88,45.14,31845,0
+SSUS.US,D,20250703,000000,45.32,45.5465,45.32,45.5085,19165,0
+SSUS.US,D,20250707,000000,45.3008,45.36,44.985,45.113,24708,0
+SSUS.US,D,20250708,000000,45.1505,45.22,45.12,45.14,30757,0
+SSUS.US,D,20250709,000000,45.3224,45.39,45.1321,45.335,13571,0
+SSUS.US,D,20250710,000000,45.32,45.53,45.32,45.43,21429,0
+SSUS.US,D,20250711,000000,45.2,45.33,45.2,45.2586,80310,0
+SSUS.US,D,20250714,000000,45.21,45.35,45.16,45.345,19855,0
+SSUS.US,D,20250715,000000,45.47,45.51,45.07,45.095,23175,0
+SSUS.US,D,20250716,000000,45.18,45.29,44.86,45.24,33409,0
+SSUS.US,D,20250717,000000,45.37,45.55,45.3463,45.51,10117,0
+SSUS.US,D,20250718,000000,45.59,45.62,45.42,45.4974,80524,0
+SSUS.US,D,20250721,000000,45.6073,45.77,45.54,45.54,41742,0
+SSUS.US,D,20250722,000000,45.57,45.685,45.45,45.68,46148,0
+SSUS.US,D,20250723,000000,45.75,45.98,45.72,45.9759,70430,0
+SSUS.US,D,20250724,000000,46,46.08,45.95,46,37905,0
+SSUS.US,D,20250725,000000,45.99,46.1682,45.99,46.1158,14050,0
+SSUS.US,D,20250728,000000,46.1603,46.1692,46.02,46.13,100338,0
+SSUS.US,D,20250729,000000,46.1883,46.21,45.91,45.953,39293,0
+SSUS.US,D,20250730,000000,45.99,46.07,45.6801,45.8251,24494,0
+SSUS.US,D,20250731,000000,46.1034,46.15,45.57,45.66,16823,0
+SSUS.US,D,20250801,000000,45.15,45.22,44.75,44.94,30248,0
+SSUS.US,D,20250804,000000,45.3499,45.5735,45.3499,45.5735,14190,0
+SSUS.US,D,20250805,000000,45.615,45.62,45.3566,45.4137,8596,0
+SSUS.US,D,20250806,000000,45.5122,45.715,45.3965,45.6665,12153,0
+SSUS.US,D,20250807,000000,45.88,45.895,45.3826,45.5376,17947,0
+SSUS.US,D,20250808,000000,45.71,45.8749,45.71,45.8426,7550,0
+SSUS.US,D,20250811,000000,45.9,45.9536,45.7101,45.714,16820,0
+SSUS.US,D,20250812,000000,45.955,46.2792,45.899,46.2792,19840,0
+SSUS.US,D,20250813,000000,46.4676,46.52,46.3742,46.52,21054,0
+SSUS.US,D,20250814,000000,46.34,46.51,46.33,46.49,23816,0
+SSUS.US,D,20250815,000000,46.405,46.54,46.3624,46.3657,10336,0
+SSUS.US,D,20250818,000000,46.3751,46.42,46.34,46.37,15328,0
+SSUS.US,D,20250819,000000,46.3909,46.46,46.12,46.17,22772,0
+SSUS.US,D,20250820,000000,46.05,46.15,45.7601,46.111,25784,0
+SSUS.US,D,20250821,000000,45.95,46.06,45.83,45.9456,24272,0
+SSUS.US,D,20250822,000000,46.2,46.71,46.1,46.6174,11676,0
+SSUS.US,D,20250825,000000,46.5103,46.5757,46.4,46.403,14849,0
+SSUS.US,D,20250826,000000,46.4206,46.5674,46.37,46.5674,23568,0
+SSUS.US,D,20250827,000000,46.58,46.739,46.58,46.7294,21701,0
+SSUS.US,D,20250828,000000,46.64,46.8499,46.64,46.8378,25173,0
+SSUS.US,D,20250829,000000,46.5299,46.73,46.51,46.549,92542,0
+SSUS.US,D,20250902,000000,46.06,46.2625,45.92,46.2625,108869,0
+SSUS.US,D,20250903,000000,46.3637,46.46,46.22,46.4,15658,0
+SSUS.US,D,20250904,000000,46.47,46.801,46.44,46.76,53952,0
+SSUS.US,D,20250905,000000,47.0002,47.05,46.51,46.77,11838,0
+SSUS.US,D,20250908,000000,46.7918,46.899,46.79,46.85,11314,0
+SSUS.US,D,20250909,000000,46.88,46.9898,46.795,46.97,12246,0
+SSUS.US,D,20250910,000000,47.04,47.25,46.93,47.02,17852,0
+SSUS.US,D,20250911,000000,47.2345,47.54,47.07,47.49,20422,0
+SSUS.US,D,20250912,000000,47.52,47.5999,47.48,47.5101,8347,0
+SSUS.US,D,20250915,000000,47.6611,47.73,47.62,47.68,20507,0
+SSUS.US,D,20250916,000000,47.71,47.715,47.56,47.6,33421,0
+SSUS.US,D,20250917,000000,47.67,47.8,47.37,47.6032,18890,0
+SSUS.US,D,20250918,000000,47.8196,48.05,47.8,47.903,45333,0
+SSUS.US,D,20250919,000000,48.01,48.18,47.88,48.18,17150,0
+SSUS.US,D,20250922,000000,47.99,48.3495,47.9826,48.31,29981,0
+SSUS.US,D,20250923,000000,48.35,48.35,48.0103,48.0761,23829,0
+SSUS.US,D,20250924,000000,48.14,48.14,47.87,47.91,9297,0
+SSUS.US,D,20250925,000000,47.49,47.7237,47.49,47.622,17150,0
+SSUS.US,D,20250926,000000,47.8355,47.96,47.7076,47.9458,14529,0
+SSUS.US,D,20250929,000000,48.13,48.195,48.03,48.11,36554,0
+SSUS.US,D,20250930,000000,48.1,48.3155,47.9997,48.307,9190,0
+SSUS.US,D,20251001,000000,48.2,48.47,48.15,48.44,31690,0
+SSUS.US,D,20251002,000000,48.56,48.56,48.33,48.49,35247,0
+SSUS.US,D,20251003,000000,48.6102,48.72,48.5,48.5,11529,0
+SSUS.US,D,20251006,000000,48.67,48.77,48.5849,48.69,26691,0
+SSUS.US,D,20251007,000000,48.74,48.74,48.3993,48.4419,12875,0
+SSUS.US,D,20251008,000000,48.53,48.7315,48.5201,48.71,31405,0
+SSUS.US,D,20251009,000000,48.7486,48.7486,48.48,48.57,23546,0
+SSUS.US,D,20251010,000000,48.6801,48.8096,47.3483,47.3483,33510,0
+SSUS.US,D,20251013,000000,47.84,48.11,47.8,48.0353,19716,0
+SSUS.US,D,20251014,000000,47.6,48.2295,47.445,48.0017,9505,0
+SSUS.US,D,20251015,000000,48.36,48.535,48.09,48.21,19654,0
+SSUS.US,D,20251016,000000,48.37,48.4016,47.73,47.8649,15910,0
+SSUS.US,D,20251017,000000,47.77,48.215,47.76,48.1252,24511,0
+SSUS.US,D,20251020,000000,48.47,48.67,48.31,48.6155,9669,0
+SSUS.US,D,20251021,000000,48.5531,48.7589,48.5328,48.64,16935,0
+SSUS.US,D,20251022,000000,48.62,48.65,48.0812,48.34,14726,0
+SSUS.US,D,20251023,000000,48.3702,48.67,48.3702,48.615,17171,0
+SSUS.US,D,20251024,000000,49.01,49.09,48.96,48.97,41633,0
+SSUS.US,D,20251027,000000,49.36,49.56,49.36,49.56,12544,0
+SSUS.US,D,20251028,000000,49.53,49.69,49.49,49.54,17483,0
+SSUS.US,D,20251029,000000,49.61,49.68,49.225,49.37,17342,0
+SSUS.US,D,20251030,000000,49.09,49.33,48.97,48.97,24561,0
+SSUS.US,D,20251031,000000,49.23,49.3002,48.95,49.1898,19141,0
+SSUS.US,D,20251103,000000,49.3,49.39,48.9184,49.17,108531,0
+SSUS.US,D,20251104,000000,48.61,48.921,48.56,48.5682,24763,0
+SSUS.US,D,20251105,000000,48.59,48.981,48.555,48.76,24187,0
+SSUS.US,D,20251106,000000,48.58,48.6199,48.18,48.21,28642,0
+SSUS.US,D,20251107,000000,47.9,48.3102,47.671,48.3102,14675,0
+SSUS.US,D,20251110,000000,48.82,49.0309,48.616906,48.97,13952,0
+SSUS.US,D,20251111,000000,48.94,49.1201,48.84,49.0781,25548,0
+SSUS.US,D,20251112,000000,49.24,49.24,49,49.08,38850,0
+SSUS.US,D,20251113,000000,48.81,48.89,48.1815,48.25,29205,0
+SSUS.US,D,20251114,000000,47.79,48.51,47.79,48.22,40871,0
+SSUS.US,D,20251117,000000,48.12,48.2576,47.5465,47.7,19512,0
+SSUS.US,D,20251118,000000,47.4791,47.7002,47.17,47.39,60529,0
+SSUS.US,D,20251119,000000,47.44,47.79,47.28,47.44,28489,0
+SSUS.US,D,20251120,000000,48.23,48.3,46.72,46.72,25416,0
+SSUS.US,D,20251121,000000,46.91,47.58,46.78,47.21,59377,0
+SSUS.US,D,20251124,000000,47.684,47.85,47.66,47.8,10814,0
+SSUS.US,D,20251125,000000,47.75,48.2666,47.72,48.2666,13274,0
+SSUS.US,D,20251126,000000,48.505,48.744,48.5026,48.61,19082,0
+SSUS.US,D,20251128,000000,48.83,48.8842,48.81,48.8842,1913,0
+SSUS.US,D,20251201,000000,48.635,48.8926,48.63,48.6892,50826,0
+SSUS.US,D,20251202,000000,48.89,48.93,48.74,48.8294,17696,0
+SSUS.US,D,20251203,000000,48.78,49.0696,48.73,48.98,19398,0
+SSUS.US,D,20251204,000000,49.02,49.0635,48.92,49.03,18495,0
+SSUS.US,D,20251205,000000,49.19,49.3984,49.13,49.1845,16547,0
+SSUS.US,D,20251208,000000,49.29,49.2901,48.97,49.0407,13420,0
+SSUS.US,D,20251209,000000,49.12,49.22,49.06,49.06,19349,0
+SSUS.US,D,20251210,000000,49.043,49.51,49.027,49.4395,17920,0
+SSUS.US,D,20251211,000000,49.2405,49.51,49.09,49.483,9537,0
+SSUS.US,D,20251212,000000,49.482,49.482,48.88,48.93,14215,0
+SSUS.US,D,20251215,000000,49.06,49.06,48.756,48.8534,10082,0
+SSUS.US,D,20251216,000000,48.7701,48.8529,48.51,48.7932,22215,0
+SSUS.US,D,20251217,000000,48.7575,48.79,48.2116,48.2116,6027,0
+SSUS.US,D,20251218,000000,48.58,48.86,48.52,48.61,52401,0
+SSUS.US,D,20251219,000000,48.81,49.06,48.81,48.9828,14426,0
+SSUS.US,D,20251222,000000,49.26,49.33,49.22,49.3092,13373,0
+SSUS.US,D,20251223,000000,49.2712,49.47,49.2712,49.47,19496,0
+SSUS.US,D,20251224,000000,49.5095,49.65,49.43,49.6426,10962,0
+SSUS.US,D,20251226,000000,49.71,49.71,49.6163,49.66,7238,0
+SSUS.US,D,20251229,000000,49.26,49.26,49.085,49.21,13819,0
+SSUS.US,D,20251230,000000,49.17,49.26,49.14,49.14,20408,0
+SSUS.US,D,20251231,000000,49.12,49.12,48.75,48.75,12704,0
+SSUS.US,D,20260102,000000,48.96,49.1,48.65,48.83,75563,0
+SSUS.US,D,20260105,000000,49.105,49.259,48.94,49.09,124810,0
+SSUS.US,D,20260106,000000,49.15,49.51,49.14,49.5096,72212,0
+SSUS.US,D,20260107,000000,49.5,49.6,49.33,49.3382,18694,0
+SSUS.US,D,20260108,000000,49.11,49.35,49.11,49.313,20046,0
+SSUS.US,D,20260109,000000,49.49,49.7602,49.29,49.7113,18283,0
+SSUS.US,D,20260112,000000,49.67,49.86,49.65,49.805,11673,0
+SSUS.US,D,20260113,000000,49.83,49.855,49.5699,49.6788,14492,0
+SSUS.US,D,20260114,000000,49.54,49.54,49.14,49.3711,25801,0
+SSUS.US,D,20260115,000000,49.76,49.78,49.5192,49.53,23179,0
+SSUS.US,D,20260116,000000,49.655,49.655,49.4,49.4426,9577,0
+SSUS.US,D,20260120,000000,48.785,48.925,48.4155,48.4155,12586,0
+SSUS.US,D,20260121,000000,48.5825,49.22,48.44,49.0218,23441,0
+SSUS.US,D,20260122,000000,49.47,49.4899,49.2841,49.35,52220,0
+SSUS.US,D,20260123,000000,49.25,49.5199,49.25,49.4417,9256,0
+SSUS.US,D,20260126,000000,49.61,49.72,49.61,49.63,9429,0
+SSUS.US,D,20260127,000000,49.71,49.8899,49.71,49.81,9276,0
+SSUS.US,D,20260128,000000,50.01,50.0857,49.8,49.8497,34889,0
+SSUS.US,D,20260129,000000,49.65,49.9,49.11,49.6,51449,0
+SSUS.US,D,20260130,000000,49.61,49.64,49.23,49.4052,16687,0
+SSUS.US,D,20260202,000000,49.44,49.805,49.1,49.65,219168,0
+SSUS.US,D,20260203,000000,49.67,49.69,48.86,49.2422,60530,0
+SSUS.US,D,20260204,000000,49.34,49.34,48.7374,48.9846,13098,0
+SSUS.US,D,20260205,000000,48.67,48.74,48.34,48.39,15367,0
+SSUS.US,D,20260206,000000,48.87,49.31,48.61,49.31,24345,0
+SSUS.US,D,20260209,000000,49.23,49.71,49.19,49.635,77627,0
+SSUS.US,D,20260210,000000,49.7,49.85,49.6066,49.6066,35684,0
+SSUS.US,D,20260211,000000,49.86,49.86,49.5169,49.67,41589,0
+SSUS.US,D,20260212,000000,49.8001,49.8001,48.9142,48.9142,57233,0
+SSUS.US,D,20260213,000000,48.91,49.33,48.86,49.0108,19764,0
+SSUS.US,D,20260217,000000,48.975,49.075,48.52,48.96,36220,0
+SSUS.US,D,20260218,000000,49.02,49.43,49.01,49.22,96616,0
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/stxv.us.txt b/daily/us/nyse etfs/2/stxv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1225b8048130f7472a9482fc16cf91437870905
--- /dev/null
+++ b/daily/us/nyse etfs/2/stxv.us.txt	
@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXV.US,D,20221111,000000,25.52,25.6128,25.45,25.6128,3865,0
+STXV.US,D,20221114,000000,25.62,25.7634,25.4533,25.4533,1215,0
+STXV.US,D,20221115,000000,25.7,25.7,25.5918,25.5918,1329,0
+STXV.US,D,20221116,000000,25.49,25.49,25.3299,25.3458,3452,0
+STXV.US,D,20221117,000000,25.14,25.2951,25.03,25.2951,7933,0
+STXV.US,D,20221118,000000,25.35,25.46,25.315,25.4561,7780,0
+STXV.US,D,20221121,000000,25.3191,25.48,25.29,25.4641,3045,0
+STXV.US,D,20221122,000000,25.85,25.8542,25.85,25.8542,804,0
+STXV.US,D,20221123,000000,25.89,25.9,25.885,25.885,4126,0
+STXV.US,D,20221125,000000,26,26.01,25.9486,25.9486,698,0
+STXV.US,D,20221128,000000,25.85,25.85,25.5381,25.5381,3853,0
+STXV.US,D,20221129,000000,25.61,25.688,25.5954,25.688,421,0
+STXV.US,D,20221130,000000,25.54,26.11,25.49,26.1084,1034,0
+STXV.US,D,20221201,000000,26.11,26.11,26.062,26.062,3284,0
+STXV.US,D,20221202,000000,25.8501,26.06,25.8501,26.0271,1527,0
+STXV.US,D,20221205,000000,25.6799,25.6799,25.48,25.5147,919,0
+STXV.US,D,20221206,000000,25.3,25.3,25.1,25.2169,608,0
+STXV.US,D,20221207,000000,25.25,25.26,25.2196,25.2196,1485,0
+STXV.US,D,20221208,000000,25.36,25.36,25.29,25.3091,315,0
+STXV.US,D,20221209,000000,25.35,25.36,25.1115,25.1115,4133,0
+STXV.US,D,20221212,000000,25.3452,25.49,25.3452,25.4866,457,0
+STXV.US,D,20221213,000000,26.12,26.12,25.57,25.6087,5172,0
+STXV.US,D,20221214,000000,25.75,25.75,25.47,25.4867,245,0
+STXV.US,D,20221215,000000,25.06,25.06,24.9321,25.0057,867,0
+STXV.US,D,20221216,000000,24.75,24.78,24.6,24.774,2990,0
+STXV.US,D,20221219,000000,24.81,24.81,24.6363,24.6363,612,0
+STXV.US,D,20221220,000000,24.65,24.7215,24.65,24.7215,838,0
+STXV.US,D,20221221,000000,25.04,25.04,25.03,25.0361,1147,0
+STXV.US,D,20221222,000000,24.84,24.84,24.58,24.8063,2226,0
+STXV.US,D,20221223,000000,24.9699,25.0373,24.9699,25.0373,2178,0
+STXV.US,D,20221227,000000,25.18,25.18,25.1023,25.1023,517,0
+STXV.US,D,20221228,000000,25.1,25.1,24.8,24.8019,905,0
+STXV.US,D,20221229,000000,25.01,25.01,24.9703,24.9703,244,0
+STXV.US,D,20221230,000000,24.8598,24.9319,24.85,24.9319,597,0
+STXV.US,D,20230103,000000,24.849,24.8976,24.82,24.8976,1014,0
+STXV.US,D,20230104,000000,25.095,25.1711,25.095,25.1711,1107,0
+STXV.US,D,20230105,000000,24.96,25.1001,24.96,25.1001,1639,0
+STXV.US,D,20230106,000000,25.4,25.6378,25.3002,25.6378,1340,0
+STXV.US,D,20230109,000000,26,26,25.5201,25.5201,10364,0
+STXV.US,D,20230110,000000,25.5542,25.6738,25.49,25.6738,1846,0
+STXV.US,D,20230111,000000,25.6742,25.8529,25.6742,25.8529,689,0
+STXV.US,D,20230112,000000,26,26.0002,25.97,26.0002,1042,0
+STXV.US,D,20230113,000000,25.85,26.32,25.75,26.32,2202,0
+STXV.US,D,20230117,000000,26.15,26.15,25.9499,25.9499,2311,0
+STXV.US,D,20230118,000000,25.94,26,25.4598,25.4598,2569,0
+STXV.US,D,20230119,000000,25.37,25.394,25.29,25.3058,608,0
+STXV.US,D,20230120,000000,25.275,25.624,25.275,25.624,2620,0
+STXV.US,D,20230123,000000,25.7989,25.8608,25.7989,25.8608,1898,0
+STXV.US,D,20230124,000000,25.72,25.88,25.72,25.8634,8591,0
+STXV.US,D,20230125,000000,25.76,25.9369,25.6572,25.9369,1520,0
+STXV.US,D,20230126,000000,26.12,26.1623,26,26.1623,1604,0
+STXV.US,D,20230127,000000,26.1699,26.17,26.1197,26.1197,1279,0
+STXV.US,D,20230130,000000,26.0746,26.09,25.874,25.874,7477,0
+STXV.US,D,20230131,000000,25.9674,26.2183,25.9674,26.2183,9024,0
+STXV.US,D,20230201,000000,26.1704,26.31,25.955,26.31,14679,0
+STXV.US,D,20230202,000000,26.4057,26.414,26.232,26.35,4392,0
+STXV.US,D,20230203,000000,26.1,26.27,26.1,26.1493,1833,0
+STXV.US,D,20230206,000000,26.0099,26.06,25.98,26.045,16147,0
+STXV.US,D,20230207,000000,25.97,26.32,25.9,26.2526,9753,0
+STXV.US,D,20230208,000000,26.2,26.22,26.0217,26.0452,9923,0
+STXV.US,D,20230209,000000,26.12,26.12,25.76,25.7874,1320,0
+STXV.US,D,20230210,000000,25.94,26.065,25.94,26.065,6839,0
+STXV.US,D,20230213,000000,26.1167,26.2519,26.1167,26.2519,1978,0
+STXV.US,D,20230214,000000,26.15,26.27,26.15,26.2083,3965,0
+STXV.US,D,20230215,000000,26.0765,26.2166,26.0765,26.2166,718,0
+STXV.US,D,20230216,000000,26,26.21,25.96,26.0058,11805,0
+STXV.US,D,20230217,000000,25.8599,25.96,25.815,25.96,39244,0
+STXV.US,D,20230221,000000,25.85,25.85,25.42,25.4746,8304,0
+STXV.US,D,20230222,000000,25.5445,25.57,25.39,25.4,57336,0
+STXV.US,D,20230223,000000,25.55,25.61,25.26,25.48,28654,0
+STXV.US,D,20230224,000000,25.33,25.4222,25.1989,25.34,13204,0
+STXV.US,D,20230227,000000,25.61,25.61,25.355,25.3721,1533,0
+STXV.US,D,20230228,000000,25.41,25.41,25.26,25.26,8390,0
+STXV.US,D,20230301,000000,25.2488,25.32,25.1909,25.2444,3698,0
+STXV.US,D,20230302,000000,25.12,25.38,25.11,25.3509,6439,0
+STXV.US,D,20230303,000000,25.6559,25.6559,25.6559,25.6559,392,0
+STXV.US,D,20230306,000000,25.68,25.69,25.5772,25.61,13097,0
+STXV.US,D,20230307,000000,25.38,25.38,25.1483,25.155,3466,0
+STXV.US,D,20230308,000000,25.15,25.15,24.9954,25.104,2816,0
+STXV.US,D,20230309,000000,24.76,24.76,24.5,24.5301,3899,0
+STXV.US,D,20230310,000000,24.424,24.424,24.0903,24.1647,4681,0
+STXV.US,D,20230313,000000,23.93,24.1,23.7906,23.7906,5453,0
+STXV.US,D,20230314,000000,24.16,24.16,23.87,24.1053,4727,0
+STXV.US,D,20230315,000000,23.5,23.68,23.5,23.68,1136,0
+STXV.US,D,20230316,000000,23.5,23.9622,23.45,23.9622,4104,0
+STXV.US,D,20230317,000000,23.53,23.53,23.5003,23.5003,1105,0
+STXV.US,D,20230320,000000,23.53,23.83,23.53,23.8221,4419,0
+STXV.US,D,20230321,000000,24.19,24.19,24.06,24.1668,5532,0
+STXV.US,D,20230322,000000,24.29,24.29,23.6877,23.6877,3424,0
+STXV.US,D,20230323,000000,23.9299,23.9299,23.5,23.5443,1985,0
+STXV.US,D,20230324,000000,23.6134,23.68,23.6134,23.68,771,0
+STXV.US,D,20230327,000000,24,24,23.96,23.96,273,0
+STXV.US,D,20230328,000000,24.0565,24.07,23.98,24.015,1340,0
+STXV.US,D,20230329,000000,24.19,24.25,24.17,24.25,2281,0
+STXV.US,D,20230330,000000,24.33,24.33,24.33,24.33,359,0
+STXV.US,D,20230331,000000,24.47,24.61,24.47,24.61,7402,0
+STXV.US,D,20230403,000000,24.8,24.89,24.76,24.8,6476,0
+STXV.US,D,20230404,000000,24.9,24.9,24.47,24.55,5758,0
+STXV.US,D,20230405,000000,24.58,24.67,24.535,24.67,488,0
+STXV.US,D,20230406,000000,24.67,24.67,24.64,24.64,379,0
+STXV.US,D,20230410,000000,24.68,24.79,24.68,24.79,1488,0
+STXV.US,D,20230411,000000,24.91,25.01,24.91,24.94,821,0
+STXV.US,D,20230412,000000,25.15,25.15,24.8101,24.8101,14220,0
+STXV.US,D,20230413,000000,24.89,24.9988,24.88,24.9715,811,0
+STXV.US,D,20230414,000000,24.99,24.99,24.8601,24.9769,3676,0
+STXV.US,D,20230417,000000,25.01,25.1065,25,25.1065,1380,0
+STXV.US,D,20230418,000000,25.0503,25.1546,25.0503,25.1546,1712,0
+STXV.US,D,20230419,000000,25.0699,25.14,25.0461,25.112,1698,0
+STXV.US,D,20230420,000000,24.99,24.99,24.87,24.9269,5086,0
+STXV.US,D,20230421,000000,24.858,24.93,24.858,24.9129,1767,0
+STXV.US,D,20230424,000000,24.94,24.99,24.93,24.977,1756,0
+STXV.US,D,20230425,000000,24.85,24.85,24.625,24.625,9373,0
+STXV.US,D,20230426,000000,24.61,24.61,24.32,24.35,6444,0
+STXV.US,D,20230427,000000,24.5051,24.77,24.5051,24.7286,2096,0
+STXV.US,D,20230428,000000,24.94,24.9818,24.9399,24.9818,3910,0
+STXV.US,D,20230501,000000,25.08,25.099,24.95,24.9594,12901,0
+STXV.US,D,20230502,000000,24.94,24.94,24.3,24.5115,3836,0
+STXV.US,D,20230503,000000,24.51,24.58,24.27,24.27,11908,0
+STXV.US,D,20230504,000000,24.21,24.21,23.9499,23.9697,2014,0
+STXV.US,D,20230505,000000,24.34,24.4052,24.34,24.4052,310,0
+STXV.US,D,20230508,000000,24.6,24.6,24.3963,24.3963,3872,0
+STXV.US,D,20230509,000000,24.3,24.34,24.2997,24.34,1442,0
+STXV.US,D,20230510,000000,24.41,24.41,24.1978,24.2458,2821,0
+STXV.US,D,20230511,000000,24.04,24.08,24.04,24.08,633,0
+STXV.US,D,20230512,000000,24.07,24.07,23.9899,24.07,2314,0
+STXV.US,D,20230515,000000,24.16,24.24,24.1505,24.22,4608,0
+STXV.US,D,20230516,000000,24,24,23.85,23.85,3222,0
+STXV.US,D,20230517,000000,24.075,24.24,24.075,24.2025,2442,0
+STXV.US,D,20230518,000000,24.1999,24.3309,24.15,24.3309,886,0
+STXV.US,D,20230519,000000,24.27,24.28,24.2627,24.28,897,0
+STXV.US,D,20230522,000000,24.28,24.31,24.28,24.31,1889,0
+STXV.US,D,20230523,000000,24.3553,24.3553,24.1912,24.1912,1444,0
+STXV.US,D,20230524,000000,24.08,24.08,23.97,23.97,544,0
+STXV.US,D,20230525,000000,23.8,23.8199,23.75,23.8107,2904,0
+STXV.US,D,20230526,000000,23.79,23.982,23.79,23.9607,1311,0
+STXV.US,D,20230530,000000,23.86,23.93,23.832,23.9042,4149,0
+STXV.US,D,20230531,000000,23.86,23.86,23.67,23.7373,31215,0
+STXV.US,D,20230601,000000,23.74,23.92,23.7,23.92,968,0
+STXV.US,D,20230602,000000,24.29,24.4825,24.29,24.4451,103914,0
+STXV.US,D,20230605,000000,24.56,24.56,24.3371,24.3371,11231,0
+STXV.US,D,20230606,000000,24.36,24.54,24.36,24.52,28357,0
+STXV.US,D,20230607,000000,24.65,24.85,24.65,24.8296,3131,0
+STXV.US,D,20230608,000000,24.85,24.85,24.82,24.82,729,0
+STXV.US,D,20230609,000000,24.92,24.92,24.78,24.81,5873,0
+STXV.US,D,20230612,000000,24.84,24.89,24.7999,24.88,12471,0
+STXV.US,D,20230613,000000,25.12,25.1484,25.0628,25.0628,5200,0
+STXV.US,D,20230614,000000,25.23,25.23,24.93,24.9319,9044,0
+STXV.US,D,20230615,000000,25.09,25.27,25.0874,25.2159,8609,0
+STXV.US,D,20230616,000000,25.2869,25.3105,25.23,25.23,12475,0
+STXV.US,D,20230620,000000,25.19,25.19,24.96,24.995,24128,0
+STXV.US,D,20230621,000000,24.96,24.99,24.82,24.9156,18509,0
+STXV.US,D,20230622,000000,24.92,24.92,24.7301,24.7598,6642,0
+STXV.US,D,20230623,000000,24.68,24.68,24.55,24.585,17049,0
+STXV.US,D,20230626,000000,24.62,24.774,24.615,24.7127,16087,0
+STXV.US,D,20230627,000000,24.78,24.95,24.78,24.9301,10891,0
+STXV.US,D,20230628,000000,24.71,24.8,24.71,24.7649,9414,0
+STXV.US,D,20230629,000000,24.91,25.02,24.8902,24.9958,11888,0
+STXV.US,D,20230630,000000,25.18,25.26,25.15,25.1999,8014,0
+STXV.US,D,20230703,000000,25.24,25.37,25.24,25.37,1465,0
+STXV.US,D,20230705,000000,25.3,25.3,25.22,25.23,6669,0
+STXV.US,D,20230706,000000,25,25,24.82,24.93,9095,0
+STXV.US,D,20230707,000000,25.11,25.22,25.02,25.02,4033,0
+STXV.US,D,20230710,000000,25.1083,25.14,25.09,25.14,4590,0
+STXV.US,D,20230711,000000,25.28,25.49,25.235,25.49,4019,0
+STXV.US,D,20230712,000000,25.64,25.64,25.5872,25.6,4506,0
+STXV.US,D,20230713,000000,25.6,25.69,25.6,25.6899,7529,0
+STXV.US,D,20230714,000000,25.77,25.77,25.44,25.45,8605,0
+STXV.US,D,20230717,000000,25.44,25.48,25.4,25.4447,10023,0
+STXV.US,D,20230718,000000,25.54,25.685,25.54,25.655,5409,0
+STXV.US,D,20230719,000000,25.8,25.89,25.78,25.86,5882,0
+STXV.US,D,20230720,000000,25.96,26.01,25.9102,25.97,8311,0
+STXV.US,D,20230721,000000,25.9438,26.01,25.9438,26,1520,0
+STXV.US,D,20230724,000000,26.08,26.1866,26.08,26.1338,9219,0
+STXV.US,D,20230725,000000,26.12,26.13,26.105,26.105,2035,0
+STXV.US,D,20230726,000000,26.1299,26.24,26.1299,26.2,2801,0
+STXV.US,D,20230727,000000,26.38,26.39,26.09,26.09,8112,0
+STXV.US,D,20230728,000000,26.33,26.33,26.19,26.2197,1041,0
+STXV.US,D,20230731,000000,26.35,26.35,26.2512,26.2917,3480,0
+STXV.US,D,20230801,000000,26.2,26.24,26.1699,26.24,12244,0
+STXV.US,D,20230802,000000,26.17,26.17,25.97,26.0155,16070,0
+STXV.US,D,20230803,000000,25.9,26.01,25.83,25.9635,7880,0
+STXV.US,D,20230804,000000,26.1,26.13,25.86,25.87,7570,0
+STXV.US,D,20230807,000000,26.06,26.09,26.04,26.0866,5981,0
+STXV.US,D,20230808,000000,25.93,26.01,25.755,25.9892,14407,0
+STXV.US,D,20230809,000000,26,26.03,25.9005,25.9005,3181,0
+STXV.US,D,20230810,000000,26.14,26.14,25.89,25.89,952,0
+STXV.US,D,20230811,000000,25.9,25.9414,25.85,25.9414,1167,0
+STXV.US,D,20230814,000000,25.97,25.97,25.855,25.9,3538,0
+STXV.US,D,20230815,000000,25.6,25.6299,25.4903,25.52,8992,0
+STXV.US,D,20230816,000000,25.5999,25.5999,25.34,25.34,2479,0
+STXV.US,D,20230817,000000,25.4699,25.47,25.22,25.22,3352,0
+STXV.US,D,20230818,000000,25.25,25.3,25.2,25.29,7228,0
+STXV.US,D,20230821,000000,25.3,25.3,25.1001,25.2364,2681,0
+STXV.US,D,20230822,000000,25.1597,25.1597,25.06,25.06,8821,0
+STXV.US,D,20230823,000000,25.15,25.24,25.12,25.24,1396,0
+STXV.US,D,20230824,000000,25.24,25.24,25.0534,25.0534,1107,0
+STXV.US,D,20230825,000000,25.04,25.22,25.04,25.13,4365,0
+STXV.US,D,20230828,000000,25.3223,25.3223,25.3219,25.3219,2994,0
+STXV.US,D,20230829,000000,25.24,25.54,25.24,25.54,6585,0
+STXV.US,D,20230830,000000,25.56,25.6,25.56,25.5795,11416,0
+STXV.US,D,20230831,000000,25.56,25.6333,25.5244,25.5244,4720,0
+STXV.US,D,20230901,000000,25.68,25.68,25.66,25.66,483,0
+STXV.US,D,20230905,000000,25.5381,25.5381,25.41,25.415,5744,0
+STXV.US,D,20230906,000000,25.29,25.35,25.2899,25.3196,5998,0
+STXV.US,D,20230907,000000,25.26,25.31,25.25,25.2689,2284,0
+STXV.US,D,20230908,000000,25.27,25.38,25.27,25.3505,6866,0
+STXV.US,D,20230911,000000,25.55,25.55,25.3811,25.3811,5475,0
+STXV.US,D,20230912,000000,25.4795,25.52,25.4795,25.51,2752,0
+STXV.US,D,20230913,000000,25.51,25.51,25.4353,25.4353,4340,0
+STXV.US,D,20230914,000000,25.66,25.75,25.66,25.75,364,0
+STXV.US,D,20230915,000000,25.67,25.67,25.54,25.54,1412,0
+STXV.US,D,20230918,000000,25.62,25.62,25.5571,25.57,4747,0
+STXV.US,D,20230919,000000,25.55,25.55,25.3969,25.4967,7312,0
+STXV.US,D,20230920,000000,25.6699,25.6699,25.4168,25.4168,36945,0
+STXV.US,D,20230921,000000,25.29,25.29,25.11,25.12,9450,0
+STXV.US,D,20230922,000000,25.15,25.15,24.99,24.99,6815,0
+STXV.US,D,20230925,000000,25,25.09,24.92,25.0747,2243,0
+STXV.US,D,20230926,000000,24.99,24.99,24.75,24.7684,4875,0
+STXV.US,D,20230927,000000,24.81,24.81,24.5144,24.666,21121,0
+STXV.US,D,20230928,000000,24.76,24.77,24.76,24.77,1537,0
+STXV.US,D,20230929,000000,24.8619,24.8619,24.6,24.64,3970,0
+STXV.US,D,20231002,000000,24.51,24.51,24.2299,24.33,10638,0
+STXV.US,D,20231003,000000,24.29,24.29,24.0399,24.11,18408,0
+STXV.US,D,20231004,000000,24.05,24.09,23.86,24.0775,15657,0
+STXV.US,D,20231005,000000,24.05,24.05,24.0381,24.04,2802,0
+STXV.US,D,20231006,000000,23.9899,24.24,23.9899,24.19,3584,0
+STXV.US,D,20231009,000000,24.3079,24.46,24.2601,24.4336,13025,0
+STXV.US,D,20231010,000000,24.6858,24.6858,24.6072,24.6072,4315,0
+STXV.US,D,20231011,000000,24.66,24.66,24.495,24.6039,4784,0
+STXV.US,D,20231012,000000,24.4515,24.465,24.3599,24.38,3983,0
+STXV.US,D,20231013,000000,24.525,24.54,24.4,24.4372,6770,0
+STXV.US,D,20231016,000000,24.65,24.74,24.65,24.72,6310,0
+STXV.US,D,20231017,000000,24.905,24.92,24.8258,24.8258,965,0
+STXV.US,D,20231018,000000,24.66,24.675,24.55,24.5696,3464,0
+STXV.US,D,20231019,000000,24.51,24.59,24.3514,24.3514,5120,0
+STXV.US,D,20231020,000000,24.23,24.23,24.0889,24.0889,741,0
+STXV.US,D,20231023,000000,23.9802,24.05,23.86,23.87,10742,0
+STXV.US,D,20231024,000000,24.04,24.05,23.99,24.0262,14513,0
+STXV.US,D,20231025,000000,23.89,23.89,23.87,23.87,529,0
+STXV.US,D,20231026,000000,23.9,23.965,23.8323,23.8323,9018,0
+STXV.US,D,20231027,000000,23.67,23.67,23.4027,23.4433,3245,0
+STXV.US,D,20231030,000000,23.53,23.72,23.53,23.7111,2696,0
+STXV.US,D,20231031,000000,23.71,23.9106,23.71,23.9106,2196,0
+STXV.US,D,20231101,000000,24.035,24.035,23.9121,24.01,752,0
+STXV.US,D,20231102,000000,24.19,24.4783,24.19,24.4783,2927,0
+STXV.US,D,20231103,000000,24.77,24.83,24.7441,24.7441,2334,0
+STXV.US,D,20231106,000000,24.74,24.74,24.5724,24.64,3011,0
+STXV.US,D,20231107,000000,24.62,24.62,24.4796,24.4796,2475,0
+STXV.US,D,20231108,000000,24.4297,24.4297,24.35,24.37,2174,0
+STXV.US,D,20231109,000000,24.18,24.1879,24.1499,24.1499,2508,0
+STXV.US,D,20231110,000000,24.19,24.3801,24.19,24.3801,4786,0
+STXV.US,D,20231113,000000,24.29,24.365,24.29,24.3506,2177,0
+STXV.US,D,20231114,000000,24.73,24.89,24.73,24.8623,1671,0
+STXV.US,D,20231115,000000,24.99,25.105,24.99,25.0256,775,0
+STXV.US,D,20231116,000000,25.02,25.02,24.83,24.93,14792,0
+STXV.US,D,20231117,000000,25.13,25.13,25.03,25.07,1169,0
+STXV.US,D,20231120,000000,25.13,25.15,25.13,25.15,852,0
+STXV.US,D,20231121,000000,25.17,25.17,25.06,25.0794,985,0
+STXV.US,D,20231122,000000,25.06,25.1899,25.06,25.181,527,0
+STXV.US,D,20231124,000000,25.15,25.2689,25.15,25.2689,210,0
+STXV.US,D,20231127,000000,25.18,25.22,25.18,25.2035,2074,0
+STXV.US,D,20231128,000000,25.2767,25.2946,25.195,25.2012,4767,0
+STXV.US,D,20231129,000000,25.322,25.322,25.232,25.2397,5687,0
+STXV.US,D,20231130,000000,25.3901,25.46,25.3699,25.46,1229,0
+STXV.US,D,20231201,000000,25.49,25.78,25.49,25.78,1069,0
+STXV.US,D,20231204,000000,25.775,25.8,25.775,25.7916,2164,0
+STXV.US,D,20231205,000000,25.79,25.79,25.59,25.6,3242,0
+STXV.US,D,20231206,000000,25.65,25.6534,25.53,25.54,15828,0
+STXV.US,D,20231207,000000,25.66,25.66,25.5999,25.6035,6897,0
+STXV.US,D,20231208,000000,25.58,25.73,25.57,25.73,1535,0
+STXV.US,D,20231211,000000,25.81,25.88,25.81,25.87,743,0
+STXV.US,D,20231212,000000,25.8809,25.8821,25.8479,25.8479,658,0
+STXV.US,D,20231213,000000,25.8697,26.33,25.8675,26.318,3372,0
+STXV.US,D,20231214,000000,26.42,26.8,26.42,26.69,7456,0
+STXV.US,D,20231215,000000,26.57,26.615,26.54,26.5475,1255,0
+STXV.US,D,20231218,000000,26.73,26.73,26.54,26.54,2438,0
+STXV.US,D,20231219,000000,26.7,26.81,26.7,26.81,4480,0
+STXV.US,D,20231220,000000,26.47,26.565,26.18,26.18,1345,0
+STXV.US,D,20231221,000000,26.365,26.44,26.27,26.44,953,0
+STXV.US,D,20231222,000000,26.6334,26.6334,26.515,26.54,4308,0
+STXV.US,D,20231226,000000,26.58,26.745,26.58,26.7,12168,0
+STXV.US,D,20231227,000000,26.71,26.71,26.6558,26.6959,5869,0
+STXV.US,D,20231228,000000,26.75,26.76,26.72,26.75,14196,0
+STXV.US,D,20231229,000000,26.77,26.77,26.62,26.6623,5385,0
+STXV.US,D,20240102,000000,26.67,26.96,26.65,26.88,28338,0
+STXV.US,D,20240103,000000,26.72,26.7906,26.6919,26.6919,5777,0
+STXV.US,D,20240104,000000,26.74,26.74,26.642,26.642,8484,0
+STXV.US,D,20240105,000000,26.805,26.83,26.649,26.7466,4619,0
+STXV.US,D,20240108,000000,26.66,26.73,26.6599,26.73,1497,0
+STXV.US,D,20240109,000000,26.73,26.75,26.69,26.748,1344,0
+STXV.US,D,20240110,000000,26.6,26.71,26.6,26.6888,4693,0
+STXV.US,D,20240111,000000,26.515,26.61,26.5025,26.61,6354,0
+STXV.US,D,20240112,000000,26.53,26.6,26.53,26.57,1534,0
+STXV.US,D,20240116,000000,26.3,26.46,26.3,26.41,6884,0
+STXV.US,D,20240117,000000,26.1999,26.1999,26.12,26.1867,1866,0
+STXV.US,D,20240118,000000,26.08,26.18,26.02,26.1757,1795,0
+STXV.US,D,20240119,000000,26.21,26.39,26.2052,26.3853,10888,0
+STXV.US,D,20240122,000000,26.48,26.51,26.4797,26.51,6958,0
+STXV.US,D,20240123,000000,26.58,26.7,26.45,26.56,5282,0
+STXV.US,D,20240124,000000,26.64,26.64,26.464,26.464,6702,0
+STXV.US,D,20240125,000000,26.65,26.7558,26.58,26.7558,43628,0
+STXV.US,D,20240126,000000,26.79,26.81,26.7203,26.8,5660,0
+STXV.US,D,20240129,000000,26.72,26.88,26.72,26.88,5593,0
+STXV.US,D,20240130,000000,26.86,27.03,26.86,27.01,5041,0
+STXV.US,D,20240131,000000,26.995,27.01,26.7681,26.7681,11377,0
+STXV.US,D,20240201,000000,26.75,26.89,26.63,26.8773,5310,0
+STXV.US,D,20240202,000000,26.8064,26.9,26.6999,26.8608,3968,0
+STXV.US,D,20240205,000000,26.66,26.68,26.62,26.62,2875,0
+STXV.US,D,20240206,000000,26.73,26.85,26.69,26.85,52727,0
+STXV.US,D,20240207,000000,26.83,26.83,26.7369,26.7782,19134,0
+STXV.US,D,20240208,000000,26.72,26.8,26.72,26.75,8774,0
+STXV.US,D,20240209,000000,26.86,26.86,26.67,26.8,13992,0
+STXV.US,D,20240212,000000,27,27.07,26.84,26.95,13849,0
+STXV.US,D,20240213,000000,26.7,26.7,26.46,26.65,67914,0
+STXV.US,D,20240214,000000,26.72,26.77,26.67,26.7241,38262,0
+STXV.US,D,20240215,000000,26.86,27.19,26.86,27.1562,4469,0
+STXV.US,D,20240216,000000,26.99,27.2037,26.99,27.1006,12653,0
+STXV.US,D,20240220,000000,27.1312,27.1312,27.0581,27.0581,3751,0
+STXV.US,D,20240221,000000,27.0737,27.1866,27.0737,27.1866,6748,0
+STXV.US,D,20240222,000000,27.4,27.4,27.176,27.35,12754,0
+STXV.US,D,20240223,000000,27.6,27.6,27.35,27.45,5196,0
+STXV.US,D,20240226,000000,27.61,27.61,27.3,27.31,13379,0
+STXV.US,D,20240227,000000,27.33,27.39,27.329,27.386,10387,0
+STXV.US,D,20240228,000000,27.4098,27.4098,27.3661,27.3784,4861,0
+STXV.US,D,20240229,000000,27.45,27.503,27.45,27.503,3732,0
+STXV.US,D,20240301,000000,27.47,27.6,27.47,27.59,4083,0
+STXV.US,D,20240304,000000,27.63,27.7,27.57,27.6684,8637,0
+STXV.US,D,20240305,000000,27.7441,27.775,27.5801,27.6656,3805,0
+STXV.US,D,20240306,000000,27.85,27.9,27.77,27.77,16826,0
+STXV.US,D,20240307,000000,28.01,28.02,27.87,27.9402,18773,0
+STXV.US,D,20240308,000000,28,28.0101,27.91,27.97,4274,0
+STXV.US,D,20240311,000000,27.99,28.0704,27.91,28.0704,5551,0
+STXV.US,D,20240312,000000,28.03,28.16,28.03,28.159,3339,0
+STXV.US,D,20240313,000000,28.28,28.28,28.2359,28.2359,351,0
+STXV.US,D,20240314,000000,28.01,28.017,27.9,28.0067,1996,0
+STXV.US,D,20240315,000000,28.045,28.08,28.01,28.08,6797,0
+STXV.US,D,20240318,000000,28.1061,28.17,28.0999,28.1091,8041,0
+STXV.US,D,20240319,000000,28.22,28.26,28.21,28.25,4890,0
+STXV.US,D,20240320,000000,28.45,28.51,28.27,28.51,115912,0
+STXV.US,D,20240321,000000,28.75,28.75,28.6733,28.6826,16567,0
+STXV.US,D,20240322,000000,28.88,28.88,28.56,28.5621,6595,0
+STXV.US,D,20240325,000000,28.62,28.62,28.53,28.5318,2513,0
+STXV.US,D,20240326,000000,28.5,28.5,28.35,28.35,13498,0
+STXV.US,D,20240327,000000,28.56,28.8264,28.56,28.8264,4341,0
+STXV.US,D,20240328,000000,28.98,29.0084,28.94,29.0084,3425,0
+STXV.US,D,20240401,000000,29.25,29.25,28.8365,28.8887,22374,0
+STXV.US,D,20240402,000000,28.6628,28.75,28.6201,28.7089,27616,0
+STXV.US,D,20240403,000000,28.7006,28.74,28.69,28.6993,14968,0
+STXV.US,D,20240404,000000,28.71,28.84,28.41,28.4404,4297,0
+STXV.US,D,20240405,000000,28.23,28.6348,28.23,28.6348,13253,0
+STXV.US,D,20240408,000000,28.67,28.67,28.6001,28.63,2072,0
+STXV.US,D,20240409,000000,28.84,28.84,28.5065,28.6464,10636,0
+STXV.US,D,20240410,000000,28.52,28.52,28.19,28.3168,9028,0
+STXV.US,D,20240411,000000,28.44,28.44,28.04,28.2191,36148,0
+STXV.US,D,20240412,000000,28.09,28.09,27.68,27.7478,4541,0
+STXV.US,D,20240415,000000,27.95,28.08,27.5537,27.6457,98437,0
+STXV.US,D,20240416,000000,27.47,27.51,27.3869,27.46,32593,0
+STXV.US,D,20240417,000000,27.56,27.56,27.36,27.4572,15951,0
+STXV.US,D,20240418,000000,27.59,27.635,27.43,27.48,15357,0
+STXV.US,D,20240419,000000,27.7,27.77,27.68,27.76,11930,0
+STXV.US,D,20240422,000000,28.01,28.12,27.77,28.02,7661,0
+STXV.US,D,20240423,000000,28.1287,28.27,28.1287,28.1903,11431,0
+STXV.US,D,20240424,000000,28.29,28.29,28.0598,28.2388,7355,0
+STXV.US,D,20240425,000000,27.94,28.09,27.8999,28.0788,3510,0
+STXV.US,D,20240426,000000,28.05,28.08,27.96,28.0291,5325,0
+STXV.US,D,20240429,000000,28.1401,28.17,28.1097,28.1577,10253,0
+STXV.US,D,20240430,000000,28.18,28.18,27.78,27.78,7874,0
+STXV.US,D,20240501,000000,27.8,27.93,27.69,27.6958,105420,0
+STXV.US,D,20240502,000000,27.7206,27.8149,27.71,27.8149,2444,0
+STXV.US,D,20240503,000000,27.91,27.97,27.83,27.95,19312,0
+STXV.US,D,20240506,000000,28.12,28.1486,28.09,28.1439,3883,0
+STXV.US,D,20240507,000000,28.2897,28.2897,28.1999,28.24,9070,0
+STXV.US,D,20240508,000000,28.22,28.29,28.2199,28.28,3701,0
+STXV.US,D,20240509,000000,28.24,28.54,28.24,28.54,4816,0
+STXV.US,D,20240510,000000,28.62,28.62,28.55,28.6069,4875,0
+STXV.US,D,20240513,000000,28.7403,28.7403,28.5776,28.59,11343,0
+STXV.US,D,20240514,000000,28.64,28.7,28.5502,28.6798,7725,0
+STXV.US,D,20240515,000000,28.76,28.8497,28.76,28.8497,9682,0
+STXV.US,D,20240516,000000,28.91,28.94,28.8522,28.8741,13745,0
+STXV.US,D,20240517,000000,28.8625,28.93,28.845,28.9272,19317,0
+STXV.US,D,20240520,000000,28.97,28.97,28.7573,28.7573,5435,0
+STXV.US,D,20240521,000000,28.78,28.7831,28.7327,28.7831,3297,0
+STXV.US,D,20240522,000000,28.71,28.71,28.5609,28.6027,3879,0
+STXV.US,D,20240523,000000,28.5,28.5,28.23,28.239,8146,0
+STXV.US,D,20240524,000000,28.3897,28.3897,28.345,28.3574,14230,0
+STXV.US,D,20240528,000000,28.32,28.33,28.1599,28.1889,23955,0
+STXV.US,D,20240529,000000,27.94,27.94,27.905,27.918,2355,0
+STXV.US,D,20240530,000000,28.02,28.1,28.02,28.0995,11265,0
+STXV.US,D,20240531,000000,28.22,28.5786,28.2,28.5786,1653,0
+STXV.US,D,20240603,000000,28.57,28.57,28.3,28.44,5736,0
+STXV.US,D,20240604,000000,28.23,28.3799,28.23,28.34,9149,0
+STXV.US,D,20240605,000000,28.32,28.39,28.2499,28.39,13583,0
+STXV.US,D,20240606,000000,28.28,28.3693,28.28,28.36,6080,0
+STXV.US,D,20240607,000000,28.39,28.3993,28.33,28.34,2249,0
+STXV.US,D,20240610,000000,28.17,28.3455,28.17,28.3216,2322,0
+STXV.US,D,20240611,000000,28.08,28.14,28.08,28.14,4459,0
+STXV.US,D,20240612,000000,28.47,28.47,28.09,28.12,9820,0
+STXV.US,D,20240613,000000,28.01,28.06,27.9001,28.06,6687,0
+STXV.US,D,20240614,000000,27.96,27.96,27.73,27.91,9952,0
+STXV.US,D,20240617,000000,27.96,28.09,27.83,28.07,12696,0
+STXV.US,D,20240618,000000,28.18,28.24,28.12,28.24,12120,0
+STXV.US,D,20240620,000000,28.11,28.32,28.11,28.3079,9598,0
+STXV.US,D,20240621,000000,28.44,28.44,28.21,28.2889,8296,0
+STXV.US,D,20240624,000000,28.45,28.63,28.45,28.5893,17218,0
+STXV.US,D,20240625,000000,28.49,28.49,28.27,28.3482,60222,0
+STXV.US,D,20240626,000000,28.38,28.38,28.1601,28.2879,8692,0
+STXV.US,D,20240627,000000,28.0009,28.06,27.94,28.0379,31354,0
+STXV.US,D,20240628,000000,28.2383,28.245,28.06,28.152,20132,0
+STXV.US,D,20240701,000000,28.29,28.29,28,28.0125,30133,0
+STXV.US,D,20240702,000000,28.04,28.14,27.99,28.14,13399,0
+STXV.US,D,20240703,000000,28.125,28.1991,28.09,28.1295,7589,0
+STXV.US,D,20240705,000000,28.02,28.03,27.9125,28.025,3402,0
+STXV.US,D,20240708,000000,28.17,28.17,27.9901,28.06,41199,0
+STXV.US,D,20240709,000000,28.05,28.23,28.01,28.0837,7331,0
+STXV.US,D,20240710,000000,28.15,28.35,28.15,28.35,10745,0
+STXV.US,D,20240711,000000,28.3701,28.65,28.3701,28.65,25394,0
+STXV.US,D,20240712,000000,28.74,28.89,28.7,28.7699,7063,0
+STXV.US,D,20240715,000000,28.9201,29.0001,28.859,28.888,6555,0
+STXV.US,D,20240716,000000,29.04,29.37,29.04,29.37,23249,0
+STXV.US,D,20240717,000000,29.32,29.54,29.32,29.5101,13731,0
+STXV.US,D,20240718,000000,29.47,29.6709,29.28,29.36,6726,0
+STXV.US,D,20240719,000000,29.23,29.23,29.045,29.045,2245,0
+STXV.US,D,20240722,000000,29.11,29.1331,29.0101,29.1331,23482,0
+STXV.US,D,20240723,000000,28.9883,29.05,28.9741,28.9741,8258,0
+STXV.US,D,20240724,000000,29.01,29.0501,28.85,28.93,6529,0
+STXV.US,D,20240725,000000,29.21,29.31,29.06,29.06,13582,0
+STXV.US,D,20240726,000000,29.29,29.5,29.29,29.4252,2813,0
+STXV.US,D,20240729,000000,29.41,29.4399,29.335,29.397,2042,0
+STXV.US,D,20240730,000000,29.4903,29.6,29.4501,29.6,3525,0
+STXV.US,D,20240731,000000,29.67,29.79,29.6,29.6,4012,0
+STXV.US,D,20240801,000000,29.72,29.72,29.229,29.33,14379,0
+STXV.US,D,20240802,000000,29.08,29.08,28.5401,28.74,8923,0
+STXV.US,D,20240805,000000,27.82,28.2384,27.82,28.0644,27290,0
+STXV.US,D,20240806,000000,28.25,28.52,28.25,28.3,10491,0
+STXV.US,D,20240807,000000,28.595,28.66,28.19,28.19,10996,0
+STXV.US,D,20240808,000000,28.4769,28.61,28.47,28.5888,4643,0
+STXV.US,D,20240809,000000,28.54,28.63,28.4596,28.62,7080,0
+STXV.US,D,20240812,000000,28.5795,28.62,28.35,28.35,10615,0
+STXV.US,D,20240813,000000,28.58,28.77,28.58,28.7345,3372,0
+STXV.US,D,20240814,000000,28.79,28.93,28.79,28.91,11465,0
+STXV.US,D,20240815,000000,29.19,29.3,29.19,29.3,7640,0
+STXV.US,D,20240816,000000,29.16,29.317,29.16,29.317,2901,0
+STXV.US,D,20240819,000000,29.38,29.4972,29.38,29.4972,1582,0
+STXV.US,D,20240820,000000,29.49,29.49,29.3649,29.3663,711,0
+STXV.US,D,20240821,000000,29.47,29.52,29.44,29.5,5697,0
+STXV.US,D,20240822,000000,29.5,29.54,29.4578,29.48,9274,0
+STXV.US,D,20240823,000000,29.6,29.8892,29.6,29.88,8383,0
+STXV.US,D,20240826,000000,29.99,30.07,29.9,29.97,4226,0
+STXV.US,D,20240827,000000,29.94,29.94,29.8601,29.9175,15554,0
+STXV.US,D,20240828,000000,29.87,30.02,29.7713,29.9151,8760,0
+STXV.US,D,20240829,000000,30.0701,30.11,29.9809,29.9895,2579,0
+STXV.US,D,20240830,000000,30.0127,30.2581,30.0127,30.2581,755,0
+STXV.US,D,20240903,000000,30.11,30.15,29.87,29.95,13992,0
+STXV.US,D,20240904,000000,29.98,30.1,29.81,29.8809,8280,0
+STXV.US,D,20240905,000000,29.93,29.93,29.6287,29.7,5844,0
+STXV.US,D,20240906,000000,29.73,29.81,29.3301,29.3438,4030,0
+STXV.US,D,20240909,000000,29.5,29.76,29.47,29.62,18064,0
+STXV.US,D,20240910,000000,29.56,29.56,29.37,29.4761,9881,0
+STXV.US,D,20240911,000000,29.42,29.42,28.97,29.3916,24869,0
+STXV.US,D,20240912,000000,29.45,29.53,29.3,29.518,2195,0
+STXV.US,D,20240913,000000,29.67,29.825,29.67,29.81,8590,0
+STXV.US,D,20240916,000000,29.96,30.08,29.94,30.08,18959,0
+STXV.US,D,20240917,000000,30.1103,30.22,30.02,30.0857,5871,0
+STXV.US,D,20240918,000000,30.05,30.22,30.0457,30.0457,12406,0
+STXV.US,D,20240919,000000,30.34,30.34,30.21,30.2712,12897,0
+STXV.US,D,20240920,000000,30.11,30.1899,30.11,30.1899,1763,0
+STXV.US,D,20240923,000000,30.3,30.34,30.24,30.28,9798,0
+STXV.US,D,20240924,000000,30.39,30.4097,30.29,30.3236,4450,0
+STXV.US,D,20240925,000000,30.19,30.19,30.1,30.1035,5800,0
+STXV.US,D,20240926,000000,30.17,30.2998,30.17,30.2682,7049,0
+STXV.US,D,20240927,000000,30.25,30.3701,30.22,30.2886,7567,0
+STXV.US,D,20240930,000000,30.14,30.3328,30.11,30.3328,9799,0
+STXV.US,D,20241001,000000,30.2,30.34,30.2,30.2728,12857,0
+STXV.US,D,20241002,000000,30.26,30.26,30.1854,30.2478,4265,0
+STXV.US,D,20241003,000000,30,30.1086,30,30.1086,12005,0
+STXV.US,D,20241004,000000,30.2568,30.32,30.05,30.05,1746,0
+STXV.US,D,20241007,000000,30.26,30.26,30.14,30.1618,2892,0
+STXV.US,D,20241008,000000,30.2,30.2,30.07,30.1588,6372,0
+STXV.US,D,20241009,000000,30.08,30.3698,30.08,30.3693,4875,0
+STXV.US,D,20241010,000000,30.36,30.36,30.2458,30.2853,794,0
+STXV.US,D,20241011,000000,30.39,30.65,30.39,30.65,17432,0
+STXV.US,D,20241014,000000,30.59,30.83,30.59,30.8175,11314,0
+STXV.US,D,20241015,000000,30.81,30.99,30.7197,30.7197,21285,0
+STXV.US,D,20241016,000000,30.78,31.03,30.78,31.02,13046,0
+STXV.US,D,20241017,000000,31,31.04,30.9427,30.9719,8949,0
+STXV.US,D,20241018,000000,30.88,31.02,30.8695,31.0042,4564,0
+STXV.US,D,20241021,000000,30.97,30.98,30.6513,30.6694,12713,0
+STXV.US,D,20241022,000000,30.62,30.71,30.61,30.6803,2860,0
+STXV.US,D,20241023,000000,30.59,30.6801,30.545,30.65,9516,0
+STXV.US,D,20241024,000000,30.65,30.655,30.54,30.6082,4984,0
+STXV.US,D,20241025,000000,30.62,30.6275,30.3183,30.3224,14595,0
+STXV.US,D,20241028,000000,30.52,30.5697,30.52,30.5354,3182,0
+STXV.US,D,20241029,000000,30.42,30.42,30.2884,30.2884,9435,0
+STXV.US,D,20241030,000000,30.24,30.43,30.24,30.31,4357,0
+STXV.US,D,20241031,000000,30.31,30.38,30.14,30.14,4597,0
+STXV.US,D,20241101,000000,30.39,30.39,30.11,30.11,49118,0
+STXV.US,D,20241104,000000,30.06,30.12,30.06,30.12,3961,0
+STXV.US,D,20241105,000000,30.0817,30.35,30.0817,30.32,10081,0
+STXV.US,D,20241106,000000,31.23,31.26,31.0874,31.25,10862,0
+STXV.US,D,20241107,000000,31.2,31.2198,31.05,31.11,16949,0
+STXV.US,D,20241108,000000,31.14,31.295,31.14,31.24,15123,0
+STXV.US,D,20241111,000000,31.48,31.5,31.37,31.4324,2629,0
+STXV.US,D,20241112,000000,31.36,31.38,30.8952,30.8952,14894,0
+STXV.US,D,20241113,000000,31.2298,31.32,31.18,31.2185,12334,0
+STXV.US,D,20241114,000000,31.2,31.2,31.05,31.11,8233,0
+STXV.US,D,20241115,000000,31.09,31.09,30.9499,31.02,6049,0
+STXV.US,D,20241118,000000,31.0753,31.1612,31.0753,31.1351,5194,0
+STXV.US,D,20241119,000000,30.91,31.0039,30.815,30.9888,27275,0
+STXV.US,D,20241120,000000,30.97,31.04,30.86,31.04,6863,0
+STXV.US,D,20241121,000000,31.24,31.48,31.24,31.436,6818,0
+STXV.US,D,20241122,000000,31.6509,31.7,31.609,31.69,5512,0
+STXV.US,D,20241125,000000,31.95,32,31.88,31.92,9104,0
+STXV.US,D,20241126,000000,31.78,31.89,31.74,31.8423,11649,0
+STXV.US,D,20241127,000000,32.07,32.07,31.89,31.909,11756,0
+STXV.US,D,20241129,000000,31.9544,32.0362,31.9544,31.9867,2555,0
+STXV.US,D,20241202,000000,31.7,31.93,31.6999,31.77,12237,0
+STXV.US,D,20241203,000000,31.73,31.73,31.5869,31.5869,2234,0
+STXV.US,D,20241204,000000,31.54,31.54,31.31,31.4087,8049,0
+STXV.US,D,20241205,000000,31.51,31.51,31.4,31.4,4243,0
+STXV.US,D,20241206,000000,31.36,31.45,31.22,31.268,10069,0
+STXV.US,D,20241209,000000,31.302,31.302,31.0556,31.0556,3827,0
+STXV.US,D,20241210,000000,30.96,31.03,30.86,30.9,24290,0
+STXV.US,D,20241211,000000,30.8864,30.95,30.79,30.7986,11436,0
+STXV.US,D,20241212,000000,30.84,30.84,30.6888,30.6888,6438,0
+STXV.US,D,20241213,000000,30.5492,30.69,30.5441,30.5957,4971,0
+STXV.US,D,20241216,000000,30.53,30.65,30.36,30.39,17786,0
+STXV.US,D,20241217,000000,30.08,30.27,30.08,30.21,21216,0
+STXV.US,D,20241218,000000,30.2137,30.24,29.44,29.44,20369,0
+STXV.US,D,20241219,000000,29.63,29.64,29.28,29.28,15987,0
+STXV.US,D,20241220,000000,29.32,29.82,29.29,29.67,18576,0
+STXV.US,D,20241223,000000,29.4942,29.7523,29.4702,29.7523,8047,0
+STXV.US,D,20241224,000000,29.71,29.95,29.71,29.95,2917,0
+STXV.US,D,20241226,000000,29.86,30.0311,29.86,30.03,6521,0
+STXV.US,D,20241227,000000,29.91,30.06,29.78,29.863,15506,0
+STXV.US,D,20241230,000000,29.49,29.49,29.23,29.4222,7960,0
+STXV.US,D,20241231,000000,29.53,29.58,29.42,29.5062,17223,0
+STXV.US,D,20250102,000000,29.72,29.76,29.4199,29.45,42111,0
+STXV.US,D,20250103,000000,29.4708,29.72,29.4708,29.6685,6023,0
+STXV.US,D,20250106,000000,29.837,29.9082,29.5924,29.5924,5042,0
+STXV.US,D,20250107,000000,29.8,29.9,29.55,29.9,25748,0
+STXV.US,D,20250108,000000,29.49,29.64,29.4199,29.64,15756,0
+STXV.US,D,20250110,000000,29.45,29.48,29.17,29.2,23402,0
+STXV.US,D,20250113,000000,29.25,29.5,29.1,29.5,6926,0
+STXV.US,D,20250114,000000,29.5647,29.75,29.5237,29.75,4144,0
+STXV.US,D,20250115,000000,30.18,30.22,30.05,30.127,4794,0
+STXV.US,D,20250116,000000,30.12,30.3177,30.08,30.3177,15346,0
+STXV.US,D,20250117,000000,30.41,30.57,30.36,30.5344,39383,0
+STXV.US,D,20250121,000000,30.68,30.95,30.65,30.95,52051,0
+STXV.US,D,20250122,000000,30.69,30.76,30.5705,30.5705,9220,0
+STXV.US,D,20250123,000000,30.6699,30.7411,30.61,30.7411,5157,0
+STXV.US,D,20250124,000000,30.75,30.8194,30.72,30.7616,11866,0
+STXV.US,D,20250127,000000,30.87,31.0558,30.79,31.0558,250017,0
+STXV.US,D,20250128,000000,30.9985,31.04,30.795,30.8301,4566,0
+STXV.US,D,20250129,000000,30.88,30.99,30.7871,30.7871,11650,0
+STXV.US,D,20250130,000000,30.96,31.11,30.94,30.99,2560,0
+STXV.US,D,20250131,000000,30.97,31.04,30.74,30.76,2899,0
+STXV.US,D,20250203,000000,30.38,30.735,30.35,30.65,16684,0
+STXV.US,D,20250204,000000,30.6,30.76,30.6,30.7295,2171,0
+STXV.US,D,20250205,000000,30.8084,30.9137,30.72,30.9137,8380,0
+STXV.US,D,20250206,000000,31.03,31.06,30.905,30.9055,11194,0
+STXV.US,D,20250207,000000,30.92,30.94,30.7329,30.7329,4318,0
+STXV.US,D,20250210,000000,30.81,30.84,30.7377,30.7976,15699,0
+STXV.US,D,20250211,000000,30.76,30.98,30.75,30.9783,21956,0
+STXV.US,D,20250212,000000,30.74,30.87,30.74,30.8157,11070,0
+STXV.US,D,20250213,000000,30.86,31.1,30.86,31.0781,6485,0
+STXV.US,D,20250214,000000,31.18,31.25,31.0787,31.0787,24319,0
+STXV.US,D,20250218,000000,31.215,31.29,31.07,31.28,7255,0
+STXV.US,D,20250219,000000,31.19,31.4,31.19,31.3685,15571,0
+STXV.US,D,20250220,000000,31.2605,31.29,31.14,31.29,11539,0
+STXV.US,D,20250221,000000,31.28,31.28,30.9544,30.9994,11411,0
+STXV.US,D,20250224,000000,31.0397,31.17,31.0397,31.12,15936,0
+STXV.US,D,20250225,000000,31.15,31.15,30.9567,31.1022,13588,0
+STXV.US,D,20250226,000000,31.13,31.17,30.86,30.9396,10564,0
+STXV.US,D,20250227,000000,31.11,31.18,30.92,30.97,9355,0
+STXV.US,D,20250228,000000,31.12,31.3276,30.96,31.3276,2165,0
+STXV.US,D,20250303,000000,31.49,31.52,30.9848,31.0577,21656,0
+STXV.US,D,20250304,000000,30.83,30.85,30.4,30.4195,255102,0
+STXV.US,D,20250305,000000,30.45,30.64,30.23,30.59,18959,0
+STXV.US,D,20250306,000000,30.33,30.47,30.23,30.3902,14134,0
+STXV.US,D,20250307,000000,30.35,30.6682,30.32,30.6682,12304,0
+STXV.US,D,20250310,000000,30.54,30.72,30.235,30.319,30489,0
+STXV.US,D,20250311,000000,30.16,30.27,29.8,29.88,20676,0
+STXV.US,D,20250312,000000,29.72,29.94,29.705,29.7496,4551,0
+STXV.US,D,20250313,000000,29.937,29.94,29.54,29.5923,7851,0
+STXV.US,D,20250314,000000,29.85,30.14,29.85,30.1342,21603,0
+STXV.US,D,20250317,000000,30.29,30.57,30.19,30.47,5386,0
+STXV.US,D,20250318,000000,30.33,30.49,30.33,30.49,5068,0
+STXV.US,D,20250319,000000,30.48,30.66,30.37,30.5855,4847,0
+STXV.US,D,20250320,000000,30.6047,30.6142,30.4801,30.5291,5427,0
+STXV.US,D,20250321,000000,30.27,30.3377,30.19,30.3377,5544,0
+STXV.US,D,20250324,000000,30.66,30.71,30.66,30.6871,6874,0
+STXV.US,D,20250325,000000,30.705,30.719,30.49,30.5757,29488,0
+STXV.US,D,20250326,000000,30.71,30.7101,30.64,30.6871,6811,0
+STXV.US,D,20250327,000000,30.8,30.8,30.57,30.6518,5339,0
+STXV.US,D,20250328,000000,30.34,30.34,30.13,30.1855,6087,0
+STXV.US,D,20250331,000000,30.12,30.54,30.12,30.51,9579,0
+STXV.US,D,20250401,000000,30.34,30.59,30.17,30.3919,15719,0
+STXV.US,D,20250402,000000,30.2598,30.61,30.2598,30.6074,10166,0
+STXV.US,D,20250403,000000,29.91,29.91,29.3777,29.3777,9562,0
+STXV.US,D,20250404,000000,28.54,28.7,27.63,27.6311,8381,0
+STXV.US,D,20250407,000000,26.7,27.79,26.51,27.34,13664,0
+STXV.US,D,20250408,000000,28.1,28.16,26.75,26.9346,12931,0
+STXV.US,D,20250409,000000,26.66,28.71,26.66,28.7099,16589,0
+STXV.US,D,20250410,000000,28.14,28.14,27.29,27.8098,7920,0
+STXV.US,D,20250411,000000,27.81,28.2269,27.5501,28.2269,8552,0
+STXV.US,D,20250414,000000,28.5238,28.69,28.39,28.5594,5675,0
+STXV.US,D,20250415,000000,28.73,28.73,28.4973,28.4973,11313,0
+STXV.US,D,20250416,000000,28.51,28.6,28.13,28.1884,6359,0
+STXV.US,D,20250417,000000,28.3301,28.64,28.2,28.4153,4870,0
+STXV.US,D,20250421,000000,28.35,28.35,27.6732,27.9324,4240,0
+STXV.US,D,20250422,000000,28.31,28.59,28.31,28.5498,4840,0
+STXV.US,D,20250423,000000,29.1,29.15,28.6105,28.7368,12022,0
+STXV.US,D,20250424,000000,28.7118,29.02,28.7118,29.0166,2497,0
+STXV.US,D,20250425,000000,28.84,28.9065,28.755,28.9065,4199,0
+STXV.US,D,20250428,000000,29.07,29.07,28.8264,29.0521,8529,0
+STXV.US,D,20250429,000000,28.99,29.23,28.99,29.1797,4310,0
+STXV.US,D,20250430,000000,28.87,29.2,28.81,29.1971,6108,0
+STXV.US,D,20250501,000000,29.06,29.27,29.06,29.0813,4256,0
+STXV.US,D,20250502,000000,29.302,29.6,29.26,29.6,5289,0
+STXV.US,D,20250505,000000,29.32,29.4001,29.32,29.3348,2945,0
+STXV.US,D,20250506,000000,29.31,29.36,29.2,29.21,3805,0
+STXV.US,D,20250507,000000,29.2551,29.47,29.2551,29.3249,2827,0
+STXV.US,D,20250508,000000,29.39,29.76,29.39,29.4637,9364,0
+STXV.US,D,20250509,000000,29.49,29.55,29.44,29.4503,8817,0
+STXV.US,D,20250512,000000,29.98,30.06,29.98,30.0249,6349,0
+STXV.US,D,20250513,000000,30.03,30.07,29.9536,29.9536,4812,0
+STXV.US,D,20250514,000000,29.82,29.86,29.68,29.7306,8170,0
+STXV.US,D,20250515,000000,29.7,30.11,29.7,30.1033,3368,0
+STXV.US,D,20250516,000000,30.11,30.3705,30.11,30.3705,3493,0
+STXV.US,D,20250519,000000,30.22,30.43,30.22,30.3944,4490,0
+STXV.US,D,20250520,000000,30.39,30.45,30.29,30.3425,8941,0
+STXV.US,D,20250521,000000,30.15,30.15,29.76,29.7805,12091,0
+STXV.US,D,20250522,000000,29.55,29.78,29.5,29.6332,47949,0
+STXV.US,D,20250523,000000,29.43,29.64,29.42,29.5896,159557,0
+STXV.US,D,20250527,000000,29.8,30.05,29.76,30.0328,12344,0
+STXV.US,D,20250528,000000,30.016,30.06,29.78,29.78,5745,0
+STXV.US,D,20250529,000000,29.875,29.94,29.8,29.9118,8082,0
+STXV.US,D,20250530,000000,29.835,29.9766,29.83,29.9766,9070,0
+STXV.US,D,20250602,000000,29.724,29.9877,29.72,29.9877,5559,0
+STXV.US,D,20250603,000000,29.94,30.22,29.94,30.2024,6429,0
+STXV.US,D,20250604,000000,30.19,30.23,30.0356,30.0356,3909,0
+STXV.US,D,20250605,000000,29.98,30.0746,29.9595,29.9595,4837,0
+STXV.US,D,20250606,000000,30.3016,30.3016,30.18,30.2997,4614,0
+STXV.US,D,20250609,000000,30.28,30.4614,30.26,30.3488,3457,0
+STXV.US,D,20250610,000000,30.51,30.5664,30.39,30.5373,27801,0
+STXV.US,D,20250611,000000,30.556,30.6,30.47,30.503,5270,0
+STXV.US,D,20250612,000000,30.38,30.6075,30.38,30.6075,1677,0
+STXV.US,D,20250613,000000,30.44,30.58,30.3551,30.3551,4527,0
+STXV.US,D,20250616,000000,30.645,30.645,30.4546,30.5235,1897,0
+STXV.US,D,20250617,000000,30.5,30.5,30.327,30.327,1015,0
+STXV.US,D,20250618,000000,30.3819,30.499,30.3672,30.3672,5590,0
+STXV.US,D,20250620,000000,30.515,30.54,30.41,30.4584,4493,0
+STXV.US,D,20250623,000000,30.54,30.63,30.3801,30.46,13697,0
+STXV.US,D,20250624,000000,30.71,30.85,30.71,30.71,3397,0
+STXV.US,D,20250625,000000,30.666607,30.7,30.57,30.57,4719,0
+STXV.US,D,20250626,000000,30.8184,30.92,30.8,30.92,5129,0
+STXV.US,D,20250627,000000,30.68,30.7701,30.56,30.6882,4632,0
+STXV.US,D,20250630,000000,30.76,30.8247,30.72,30.8247,4234,0
+STXV.US,D,20250701,000000,30.9934,31.25,30.9934,31.22,5545,0
+STXV.US,D,20250702,000000,31.111,31.25,31.1086,31.2442,10565,0
+STXV.US,D,20250703,000000,31.41,31.42,31.39,31.3914,3984,0
+STXV.US,D,20250707,000000,31.33,31.3301,31.0193,31.1354,4143,0
+STXV.US,D,20250708,000000,31.1908,31.2401,31.185,31.2001,6201,0
+STXV.US,D,20250709,000000,31.21,31.2103,31.08,31.2103,9697,0
+STXV.US,D,20250710,000000,31.4515,31.488,31.4056,31.4056,2637,0
+STXV.US,D,20250711,000000,31.19,31.31,31.19,31.2233,5493,0
+STXV.US,D,20250714,000000,31.22,31.36,31.12,31.36,24558,0
+STXV.US,D,20250715,000000,31.27,31.27,30.8131,30.8131,5385,0
+STXV.US,D,20250716,000000,30.86,30.94,30.66,30.9204,2619,0
+STXV.US,D,20250717,000000,30.937,31.0642,30.9001,31.0642,1428,0
+STXV.US,D,20250718,000000,31.12,31.12,30.98,31.0234,3428,0
+STXV.US,D,20250721,000000,31.08,31.2,31.03,31.07,4189,0
+STXV.US,D,20250722,000000,31.19,31.32,31.19,31.302,11300,0
+STXV.US,D,20250723,000000,31.43,31.6,31.38,31.6,7829,0
+STXV.US,D,20250724,000000,31.42,31.52,31.3781,31.3781,4411,0
+STXV.US,D,20250725,000000,31.25,31.43,31.25,31.4276,2251,0
+STXV.US,D,20250728,000000,31.45,31.45,31.2,31.26,9107,0
+STXV.US,D,20250729,000000,31.3,31.32,31.23,31.23,6081,0
+STXV.US,D,20250730,000000,31.26,31.2761,30.99,31.0785,2970,0
+STXV.US,D,20250731,000000,31.02,31.06,30.7671,30.7671,8066,0
+STXV.US,D,20250801,000000,30.57,30.57,30.31,30.5248,4236,0
+STXV.US,D,20250804,000000,30.69,30.8,30.63,30.63,4833,0
+STXV.US,D,20250805,000000,30.77,30.86,30.77,30.8336,952,0
+STXV.US,D,20250806,000000,30.84,30.88,30.7721,30.7721,14894,0
+STXV.US,D,20250807,000000,30.87,30.9,30.68,30.7417,18085,0
+STXV.US,D,20250808,000000,30.98,31.02,30.85,30.9719,8790,0
+STXV.US,D,20250811,000000,31.0338,31.05,30.8745,30.8966,5981,0
+STXV.US,D,20250812,000000,31.1504,31.2428,31.02,31.2428,7335,0
+STXV.US,D,20250813,000000,31.4,31.58,31.389,31.5785,11248,0
+STXV.US,D,20250814,000000,31.44,31.52,31.35,31.5186,3525,0
+STXV.US,D,20250815,000000,31.46,31.5414,31.44,31.4673,4790,0
+STXV.US,D,20250818,000000,31.42,31.46,31.42,31.4371,2701,0
+STXV.US,D,20250819,000000,31.66,31.67,31.5917,31.5917,8549,0
+STXV.US,D,20250820,000000,31.6385,31.77,31.6385,31.7047,6340,0
+STXV.US,D,20250821,000000,31.68,31.68,31.6107,31.6261,8711,0
+STXV.US,D,20250822,000000,32.0987,32.17,31.86,32.1045,6466,0
+STXV.US,D,20250825,000000,32,32.09,31.9285,31.9304,12558,0
+STXV.US,D,20250826,000000,31.87,31.9766,31.87,31.972,2908,0
+STXV.US,D,20250827,000000,31.96,32.12,31.93,32.1,4810,0
+STXV.US,D,20250828,000000,31.96,32.06,31.939,32.0596,10571,0
+STXV.US,D,20250829,000000,32.07,32.11,32.06,32.098,7835,0
+STXV.US,D,20250902,000000,31.965,31.9748,31.85,31.9748,3975,0
+STXV.US,D,20250903,000000,31.8201,31.8402,31.72,31.8402,8893,0
+STXV.US,D,20250904,000000,31.91,32.0779,31.8954,32.0779,11011,0
+STXV.US,D,20250905,000000,32.1,32.16,31.96,31.9839,4884,0
+STXV.US,D,20250908,000000,31.715,31.9,31.715,31.8925,12375,0
+STXV.US,D,20250909,000000,31.93,31.98,31.88,31.9497,4045,0
+STXV.US,D,20250910,000000,31.94,32.06,31.84,31.9766,6443,0
+STXV.US,D,20250911,000000,32.11,32.4275,32.11,32.4261,2986,0
+STXV.US,D,20250912,000000,32.32,32.33,32.2543,32.2543,3349,0
+STXV.US,D,20250915,000000,32.23,32.34,31.97,31.97,4591,0
+STXV.US,D,20250916,000000,32.08,32.1,31.98,31.98,12407,0
+STXV.US,D,20250917,000000,32.2,32.3205,32.18,32.2125,2174,0
+STXV.US,D,20250918,000000,32.3807,32.3807,32.25,32.3423,5173,0
+STXV.US,D,20250919,000000,32.27,32.31,32.15,32.15,4514,0
+STXV.US,D,20250922,000000,32.1,32.2399,32.1,32.2352,7325,0
+STXV.US,D,20250923,000000,32.47,32.47,32.33,32.3329,4604,0
+STXV.US,D,20250924,000000,32.42,32.42,32.2704,32.3047,12249,0
+STXV.US,D,20250925,000000,32.1948,32.26,32.095,32.1135,3653,0
+STXV.US,D,20250926,000000,32.3,32.3968,32.29,32.3968,2970,0
+STXV.US,D,20250929,000000,32.43,32.43,32.08,32.1989,4663,0
+STXV.US,D,20250930,000000,32.2591,32.3508,32.08,32.3508,14358,0
+STXV.US,D,20251001,000000,32.3834,32.51,32.3709,32.486,2971,0
+STXV.US,D,20251002,000000,32.3508,32.4243,32.3508,32.4243,1005,0
+STXV.US,D,20251003,000000,32.78,32.78,32.6237,32.6237,6145,0
+STXV.US,D,20251006,000000,32.6695,32.6695,32.53,32.5493,11594,0
+STXV.US,D,20251007,000000,32.59,32.64,32.415,32.4871,1612,0
+STXV.US,D,20251008,000000,32.494,32.5345,32.4904,32.4904,3419,0
+STXV.US,D,20251009,000000,32.37,32.37,32.2464,32.2464,1398,0
+STXV.US,D,20251010,000000,32.35,32.35,31.6379,31.6379,6837,0
+STXV.US,D,20251013,000000,31.82,31.9741,31.82,31.9,1183,0
+STXV.US,D,20251014,000000,31.8996,32.3395,31.78,32.2233,5732,0
+STXV.US,D,20251015,000000,32.42,32.48,32.11,32.2633,2738,0
+STXV.US,D,20251016,000000,32.25,32.3,31.905,31.9507,5727,0
+STXV.US,D,20251017,000000,32.01,32.1667,31.9973,32.1667,10098,0
+STXV.US,D,20251020,000000,32.39,32.4817,32.3784,32.4817,2063,0
+STXV.US,D,20251021,000000,32.4314,32.5968,32.4314,32.5349,8162,0
+STXV.US,D,20251022,000000,32.45,32.54,32.38,32.4246,4995,0
+STXV.US,D,20251023,000000,32.53,32.5595,32.41,32.5127,9475,0
+STXV.US,D,20251024,000000,32.725,32.725,32.669,32.669,6368,0
+STXV.US,D,20251027,000000,32.79,32.79,32.7,32.7,8020,0
+STXV.US,D,20251028,000000,32.69,32.76,32.5921,32.5921,6059,0
+STXV.US,D,20251029,000000,32.51,32.5405,32.25,32.3094,5033,0
+STXV.US,D,20251030,000000,32.24,32.42,32.18,32.18,3866,0
+STXV.US,D,20251031,000000,32.12,32.31,32.07,32.2626,4152,0
+STXV.US,D,20251103,000000,32.075,32.13,32.075,32.1177,684,0
+STXV.US,D,20251104,000000,31.89,32.0301,31.89,31.9825,9934,0
+STXV.US,D,20251105,000000,32.255,32.2697,32.1835,32.1835,1457,0
+STXV.US,D,20251106,000000,32.24,32.24,32.0421,32.094,11291,0
+STXV.US,D,20251107,000000,32.14,32.3156,32.07,32.3156,5071,0
+STXV.US,D,20251110,000000,32.32,32.5154,32.3074,32.4781,11096,0
+STXV.US,D,20251111,000000,32.66,32.83,32.66,32.8081,8712,0
+STXV.US,D,20251112,000000,32.9,33.0322,32.87,32.93,12688,0
+STXV.US,D,20251113,000000,32.97,33.05,32.66,32.6678,17130,0
+STXV.US,D,20251114,000000,32.4799,32.72,32.4799,32.6069,7622,0
+STXV.US,D,20251117,000000,32.64,32.72,32.2,32.2606,7955,0
+STXV.US,D,20251118,000000,32.23,32.382,32.16,32.24,9267,0
+STXV.US,D,20251119,000000,32.2,32.31,32.1041,32.1747,4187,0
+STXV.US,D,20251120,000000,32.44,32.4674,31.8305,31.8305,8755,0
+STXV.US,D,20251121,000000,32.0553,32.505,32.0553,32.3577,4075,0
+STXV.US,D,20251124,000000,32.38,32.57,32.38,32.4951,5627,0
+STXV.US,D,20251125,000000,32.69,32.9232,32.59,32.8979,7282,0
+STXV.US,D,20251126,000000,33.03,33.21,33.03,33.1138,6011,0
+STXV.US,D,20251128,000000,33.2,33.315,33.2,33.2792,575,0
+STXV.US,D,20251201,000000,33.1872,33.27,33.02,33.02,9647,0
+STXV.US,D,20251202,000000,33.01,33.09,32.93,32.9968,4677,0
+STXV.US,D,20251203,000000,33.15,33.3,33.11,33.2874,4231,0
+STXV.US,D,20251204,000000,33.2799,33.315,33.19,33.2456,2285,0
+STXV.US,D,20251205,000000,33.401,33.4011,33.2592,33.2592,17964,0
+STXV.US,D,20251208,000000,33.21,33.26,33.07,33.0863,3905,0
+STXV.US,D,20251209,000000,33.25,33.25,33.0862,33.0862,5006,0
+STXV.US,D,20251210,000000,33.24,33.61,33.24,33.5978,2463,0
+STXV.US,D,20251211,000000,33.575,33.66,33.575,33.6168,3956,0
+STXV.US,D,20251212,000000,33.65,33.65,33.48,33.5018,4128,0
+STXV.US,D,20251215,000000,33.65,33.65,33.505,33.6081,6976,0
+STXV.US,D,20251216,000000,33.36,33.49,33.1564,33.2877,7972,0
+STXV.US,D,20251217,000000,33.33,33.43,33.21,33.2524,4255,0
+STXV.US,D,20251218,000000,33.51,33.51,33.245,33.2668,1695,0
+STXV.US,D,20251219,000000,33.3698,33.48,33.3592,33.3592,1478,0
+STXV.US,D,20251222,000000,33.48,33.62,33.48,33.5941,8060,0
+STXV.US,D,20251223,000000,33.6,33.64,33.5872,33.5891,2600,0
+STXV.US,D,20251224,000000,33.696,33.79,33.64,33.64,21622,0
+STXV.US,D,20251226,000000,33.72,33.79,33.6587,33.7432,11131,0
+STXV.US,D,20251229,000000,33.775,33.81,33.67,33.7003,7024,0
+STXV.US,D,20251230,000000,33.7,33.72,33.7,33.7,3000,0
+STXV.US,D,20251231,000000,33.56,33.56,33.4578,33.4578,3109,0
+STXV.US,D,20260102,000000,33.43,33.89,33.43,33.7973,4921,0
+STXV.US,D,20260105,000000,34.008,34.185,33.9802,34.12,3109,0
+STXV.US,D,20260106,000000,34.3,34.5025,34.3,34.4741,1524,0
+STXV.US,D,20260107,000000,34.45,34.47,34.058,34.0762,18390,0
+STXV.US,D,20260108,000000,34.16,34.47,34.11,34.4062,11615,0
+STXV.US,D,20260109,000000,34.48,34.6299,34.48,34.5926,6830,0
+STXV.US,D,20260112,000000,34.43,34.57,34.43,34.57,6922,0
+STXV.US,D,20260113,000000,34.55,34.64,34.46,34.5203,8259,0
+STXV.US,D,20260114,000000,34.605,34.75,34.59,34.7493,4206,0
+STXV.US,D,20260115,000000,34.85,35.005,34.85,34.8933,14799,0
+STXV.US,D,20260116,000000,34.885,34.8999,34.8739,34.8739,903,0
+STXV.US,D,20260120,000000,34.6924,34.77,34.5,34.5841,13639,0
+STXV.US,D,20260121,000000,34.74,35.08,34.68,35.055,7973,0
+STXV.US,D,20260122,000000,35.1,35.2674,35.1,35.1551,5719,0
+STXV.US,D,20260123,000000,35.09,35.125,34.8784,34.9769,8307,0
+STXV.US,D,20260126,000000,35.105,35.12,35.0299,35.0751,5569,0
+STXV.US,D,20260127,000000,35.06,35.1,35.03,35.0792,4364,0
+STXV.US,D,20260128,000000,35.15,35.22,35.09,35.1421,8415,0
+STXV.US,D,20260129,000000,35.38,35.38,35.1999,35.35,24919,0
+STXV.US,D,20260130,000000,35.28,35.3561,35.11,35.3561,17140,0
+STXV.US,D,20260202,000000,35.35,35.68,35.31,35.66,27779,0
+STXV.US,D,20260203,000000,35.81,35.97,35.63,35.8759,11128,0
+STXV.US,D,20260204,000000,36.12,36.19,35.9896,36.0641,7461,0
+STXV.US,D,20260205,000000,36.11,36.11,35.865,35.8961,5262,0
+STXV.US,D,20260206,000000,36.29,36.5884,36.22,36.5884,7051,0
+STXV.US,D,20260209,000000,36.45,36.58,36.25,36.515,13548,0
+STXV.US,D,20260210,000000,36.55,36.55,36.4742,36.4742,2551,0
+STXV.US,D,20260211,000000,36.605,36.76,36.605,36.76,8816,0
+STXV.US,D,20260212,000000,36.94,36.94,36.3508,36.3508,10496,0
+STXV.US,D,20260213,000000,36.23,36.7599,36.23,36.5906,2303,0
+STXV.US,D,20260217,000000,36.55,36.64,36.385,36.4749,6471,0
+STXV.US,D,20260218,000000,36.695,36.73,36.59,36.69,16444,0
diff --git a/daily/us/nyse etfs/2/sub.us.txt b/daily/us/nyse etfs/2/sub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71db156a700d8fae2b59bd8eae7bb312026c6b98
--- /dev/null
+++ b/daily/us/nyse etfs/2/sub.us.txt	
@@ -0,0 +1,4344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUB.US,D,20081107,000000,91.0256,91.1225,91.0156,91.1125,117208.04116161,0
+SUB.US,D,20081110,000000,91.362,91.362,91.362,91.362,330.5415804961,0
+SUB.US,D,20081111,000000,91.5648,91.6066,91.5648,91.6066,395.6482554423,0
+SUB.US,D,20081112,000000,91.6156,91.6156,91.442,91.442,655.07331407409,0
+SUB.US,D,20081114,000000,91.6995,91.7365,91.6815,91.7365,3299.4059580429,0
+SUB.US,D,20081117,000000,91.6995,91.7365,91.6995,91.7365,200.3282306037,0
+SUB.US,D,20081118,000000,91.8543,91.8543,91.6815,91.6815,32746.654215634,0
+SUB.US,D,20081119,000000,91.8972,91.8972,91.7903,91.7903,823.3490277812,0
+SUB.US,D,20081120,000000,92.034,92.034,91.8892,91.8892,1559.5552752498,0
+SUB.US,D,20081121,000000,92.1168,92.1168,91.9131,91.9231,1682.7571370711,0
+SUB.US,D,20081124,000000,91.7993,91.7993,91.7723,91.7723,217.35613020501,0
+SUB.US,D,20081125,000000,91.7903,91.7993,91.6626,91.6626,7570.4038345138,0
+SUB.US,D,20081126,000000,92.1718,92.1718,91.6626,91.6626,6806.1516347606,0
+SUB.US,D,20081128,000000,91.9131,91.9131,91.8713,91.8713,210.34464213388,0
+SUB.US,D,20081201,000000,91.9401,91.9401,91.5548,91.5548,35900.822206488,0
+SUB.US,D,20081202,000000,91.6895,91.7265,91.6895,91.7265,1492.4453179976,0
+SUB.US,D,20081203,000000,91.8623,91.8623,91.5727,91.7165,5581.144504619,0
+SUB.US,D,20081204,000000,91.7365,91.7535,91.5727,91.7365,3397.5667910387,0
+SUB.US,D,20081205,000000,91.7075,91.7723,91.6715,91.7723,2169.5547374381,0
+SUB.US,D,20081208,000000,91.7813,91.7993,91.7365,91.7365,1248.044876661,0
+SUB.US,D,20081209,000000,91.5727,91.7535,91.5727,91.6346,1337.1909392797,0
+SUB.US,D,20081210,000000,91.7535,91.7535,91.6626,91.6626,10757.625983419,0
+SUB.US,D,20081211,000000,91.9052,91.9052,91.7535,91.7634,3844.298745285,0
+SUB.US,D,20081212,000000,91.7903,91.7903,91.7535,91.7634,3897.3857263949,0
+SUB.US,D,20081215,000000,91.7535,91.7535,91.7365,91.7455,2550.1783755851,0
+SUB.US,D,20081216,000000,91.7265,91.7535,91.7265,91.7455,4597.5328923549,0
+SUB.US,D,20081217,000000,91.9231,91.9231,91.7365,91.7535,3512.7555236358,0
+SUB.US,D,20081218,000000,91.8453,91.978,91.7723,91.8453,20132.987175672,0
+SUB.US,D,20081219,000000,91.9231,91.978,91.8353,91.8353,12518.511130426,0
+SUB.US,D,20081222,000000,91.7993,91.978,91.7993,91.978,3508.7489590238,0
+SUB.US,D,20081223,000000,91.8812,92.0878,91.8812,92.0878,9939.2851614025,0
+SUB.US,D,20081224,000000,92.4763,94.8114,92.2067,92.3165,7403.1297619597,0
+SUB.US,D,20081226,000000,92.2426,92.5581,92.2426,92.5581,18217.849291101,0
+SUB.US,D,20081229,000000,92.1528,92.3873,92.1528,92.3774,4651.6215146179,0
+SUB.US,D,20081230,000000,92.4143,92.4693,92.1258,92.4693,14249.347042841,0
+SUB.US,D,20081231,000000,92.4962,92.4962,92.2326,92.3415,971.59191842794,0
+SUB.US,D,20090102,000000,92.2326,92.2885,92.2326,92.2885,548.89935185413,0
+SUB.US,D,20090105,000000,92.2786,94.7834,92.2786,92.4593,2591.2456628588,0
+SUB.US,D,20090106,000000,92.3515,92.7898,92.3515,92.7758,8148.3507798054,0
+SUB.US,D,20090107,000000,92.8256,92.9395,92.5291,92.9305,6141.0619091564,0
+SUB.US,D,20090108,000000,93.0123,93.2909,92.8086,93.2909,7378.0887331342,0
+SUB.US,D,20090109,000000,93.251,93.3648,93.251,93.3468,1041.7067991392,0
+SUB.US,D,20090112,000000,93.3468,93.6933,93.3468,93.6343,10081.518205131,0
+SUB.US,D,20090113,000000,93.7033,98.8557,93.5305,98.8557,4273.0011587769,0
+SUB.US,D,20090114,000000,93.7591,94.1734,93.7591,93.9568,1449.3747484178,0
+SUB.US,D,20090115,000000,94.2603,96.5815,94.2603,94.5468,5739.403806796,0
+SUB.US,D,20090116,000000,94.5608,100.275,94.5608,99.7263,17885.304428298,0
+SUB.US,D,20090120,000000,94.7216,95.0461,94.451,95.0101,1181.9365605618,0
+SUB.US,D,20090121,000000,94.4211,100.715,94.4211,95.6371,11074.144587772,0
+SUB.US,D,20090122,000000,94.8314,97.8035,94.6576,95.0649,12896.129845113,0
+SUB.US,D,20090123,000000,94.4021,94.5708,93.9109,94.2853,7467.2347957529,0
+SUB.US,D,20090126,000000,94.6486,95.6899,93.4106,94.4699,26166.873481455,0
+SUB.US,D,20090127,000000,94.5369,94.5369,94.2603,94.3451,11599.004551954,0
+SUB.US,D,20090128,000000,94.4699,94.6576,94.46,94.6197,15012.597601442,0
+SUB.US,D,20090129,000000,95.3416,95.3416,93.5604,93.5704,17649.918757339,0
+SUB.US,D,20090130,000000,94.2953,94.3541,93.5874,94.1924,92910.23007169,0
+SUB.US,D,20090202,000000,94.1634,94.2024,93.4476,94.0476,10834.752352201,0
+SUB.US,D,20090203,000000,93.9468,94.1086,93.5515,93.9199,6314.3458286286,0
+SUB.US,D,20090204,000000,93.9288,93.9568,93.6343,93.7122,11147.264391943,0
+SUB.US,D,20090205,000000,94.0376,94.0376,93.8759,94.0048,11263.454765693,0
+SUB.US,D,20090206,000000,94.4211,94.4211,94.0207,94.0676,30257.575950383,0
+SUB.US,D,20090209,000000,94.0147,94.0476,93.6743,93.7691,8216.4623782107,0
+SUB.US,D,20090210,000000,94.0776,94.0776,93.9199,94.0048,3835.2839749078,0
+SUB.US,D,20090211,000000,94.0048,94.0048,93.9199,93.9948,2812.6083576759,0
+SUB.US,D,20090212,000000,94.0376,94.0476,94.0147,94.0296,4370.1603506197,0
+SUB.US,D,20090213,000000,93.9678,94.0048,93.9109,93.9948,16365.814799169,0
+SUB.US,D,20090217,000000,93.1391,93.9678,93.1391,93.9568,19123.332893429,0
+SUB.US,D,20090218,000000,93.9009,93.9009,93.5784,93.8859,3920.4234729144,0
+SUB.US,D,20090219,000000,93.838,93.838,93.7211,93.8091,3507.7473178708,0
+SUB.US,D,20090220,000000,93.7491,93.7901,93.7211,93.7901,4481.3425186047,0
+SUB.US,D,20090223,000000,93.7591,93.8091,93.7122,93.7491,8366.7085511635,0
+SUB.US,D,20090224,000000,93.7122,93.7991,93.5874,93.6743,11262.45312454,0
+SUB.US,D,20090225,000000,93.6933,93.7122,93.6543,93.6933,9848.1358164778,0
+SUB.US,D,20090226,000000,93.5405,93.6443,93.1561,93.1561,4718.7314718701,0
+SUB.US,D,20090227,000000,93.2031,93.5405,93.2031,93.5126,9378.3661157121,0
+SUB.US,D,20090302,000000,93.4326,93.5036,93.3288,93.4476,3005.9251002085,0
+SUB.US,D,20090303,000000,93.4326,93.6443,93.3288,93.5036,11382.650062902,0
+SUB.US,D,20090304,000000,93.3378,93.4106,93.0213,93.3838,10749.612854194,0
+SUB.US,D,20090305,000000,93.3738,93.3738,92.8956,93.212,8416.7906088144,0
+SUB.US,D,20090306,000000,93.2999,93.3928,93.2999,93.3378,5716.3660602765,0
+SUB.US,D,20090309,000000,93.4106,93.4196,93.3468,93.3928,18021.527625108,0
+SUB.US,D,20090310,000000,93.3288,93.4196,93.3088,93.3928,5752.4251417852,0
+SUB.US,D,20090311,000000,93.3568,93.5515,93.3288,93.5126,23045.75964865,0
+SUB.US,D,20090312,000000,93.4846,93.7033,93.0213,93.6643,15529.444436399,0
+SUB.US,D,20090313,000000,93.6743,93.7311,93.5126,93.7311,7617.4809687056,0
+SUB.US,D,20090316,000000,93.6933,93.7491,93.1651,93.1651,11662.107944595,0
+SUB.US,D,20090317,000000,93.5874,93.6643,93.0213,93.4476,10772.650600714,0
+SUB.US,D,20090318,000000,93.4576,93.5515,93.4106,93.4576,5843.5744867099,0
+SUB.US,D,20090319,000000,93.6933,94.6916,93.4946,93.8669,8749.3354716165,0
+SUB.US,D,20090320,000000,93.9468,94.0048,93.8191,93.9868,9664.8354854754,0
+SUB.US,D,20090323,000000,93.9388,94.0296,93.4476,93.4476,3046.9923874823,0
+SUB.US,D,20090324,000000,93.9009,93.9468,93.8859,93.9468,3565.8425047458,0
+SUB.US,D,20090325,000000,93.8949,93.9199,93.8191,93.8191,3276.3682115235,0
+SUB.US,D,20090326,000000,93.8759,93.9288,93.7901,93.9288,6686.9563375514,0
+SUB.US,D,20090327,000000,93.9109,93.9288,93.838,93.9288,5431.8999728193,0
+SUB.US,D,20090330,000000,93.9199,95.6809,93.4756,94.3242,9564.6713701736,0
+SUB.US,D,20090331,000000,94.1186,95.6561,94.1086,95.055,8943.6538553021,0
+SUB.US,D,20090401,000000,94.7116,105.147,94.5269,95.4524,14472.713019964,0
+SUB.US,D,20090402,000000,95.3804,97.2724,95.3804,97.2254,22562.968612894,0
+SUB.US,D,20090403,000000,96.5616,96.7003,95.5142,96.6404,11808.347552935,0
+SUB.US,D,20090406,000000,95.7698,95.7698,95.5432,95.5432,17853.251911402,0
+SUB.US,D,20090407,000000,95.7898,95.7898,95.5043,95.7289,6957.3994488664,0
+SUB.US,D,20090408,000000,96.0304,97.2454,95.9636,96.9289,20416.451621976,0
+SUB.US,D,20090409,000000,96.9189,97.1266,96.5815,97.0977,8959.6801137504,0
+SUB.US,D,20090413,000000,95.2976,96.1292,95.2976,95.8377,9219.1051723822,0
+SUB.US,D,20090414,000000,95.5432,96.2011,95.5432,96.1911,15048.65668295,0
+SUB.US,D,20090415,000000,95.9446,96.8481,95.8716,95.8716,14813.271011991,0
+SUB.US,D,20090416,000000,96.274,96.2829,95.9536,96.274,10724.571825369,0
+SUB.US,D,20090417,000000,96.2311,96.3229,96.0204,96.2929,5472.967260093,0
+SUB.US,D,20090420,000000,96.4237,96.4237,96.2211,96.2829,3998.5514828498,0
+SUB.US,D,20090421,000000,96.4817,96.4996,96.2641,96.3129,7958.0389607319,0
+SUB.US,D,20090422,000000,96.274,96.3229,95.6659,95.7289,6736.0367540494,0
+SUB.US,D,20090423,000000,95.7289,96.5815,95.5432,96.5815,3784.2002761039,0
+SUB.US,D,20090424,000000,95.6899,95.6899,95.3516,95.4424,9339.3021107444,0
+SUB.US,D,20090427,000000,95.4803,95.6271,95.3126,95.6271,6170.1095025939,0
+SUB.US,D,20090428,000000,95.3226,96.0724,95.3226,95.8617,19636.173163775,0
+SUB.US,D,20090429,000000,95.8088,95.9016,95.5242,95.8716,13956.86782616,0
+SUB.US,D,20090430,000000,95.7698,95.8427,95.5532,95.7489,10717.560337298,0
+SUB.US,D,20090501,000000,95.6081,96.5216,95.6081,96.3948,16657.292374698,0
+SUB.US,D,20090504,000000,95.8088,96.3519,95.8088,96.3029,9393.3907330074,0
+SUB.US,D,20090505,000000,95.7289,96.2641,95.6899,95.6899,15662.66270975,0
+SUB.US,D,20090506,000000,95.9636,95.9636,95.4803,95.9106,8791.4044000433,0
+SUB.US,D,20090507,000000,95.9536,95.9734,95.6271,95.8088,10682.502896942,0
+SUB.US,D,20090508,000000,95.9106,98.4265,95.7289,96.0823,5244.5930772048,0
+SUB.US,D,20090511,000000,95.8716,96.0104,95.6271,96.0104,9470.5171017898,0
+SUB.US,D,20090512,000000,96.0004,96.0004,95.7089,95.8617,5932.7205493285,0
+SUB.US,D,20090513,000000,95.9446,96.0913,95.7289,96.0913,2744.4967592707,0
+SUB.US,D,20090514,000000,95.9734,96.0823,95.7529,96.0104,6278.2867471199,0
+SUB.US,D,20090515,000000,96.1113,96.1612,95.7609,96.1612,4422.2456905766,0
+SUB.US,D,20090518,000000,96.1113,96.4138,95.7798,95.9446,18249.901807997,0
+SUB.US,D,20090519,000000,96.2111,97.0177,96.0444,96.2211,26107.776653427,0
+SUB.US,D,20090520,000000,96.3848,96.3848,96.2211,96.2211,7385.1002212053,0
+SUB.US,D,20090521,000000,96.2111,96.2111,95.3615,95.8427,6278.2867471199,0
+SUB.US,D,20090522,000000,96.2211,96.3419,95.9106,96.3129,19761.378307902,0
+SUB.US,D,20090526,000000,96.2641,96.4896,95.7609,95.8816,10891.845897923,0
+SUB.US,D,20090527,000000,95.8277,96.0823,95.7089,96.0104,22784.331307711,0
+SUB.US,D,20090528,000000,96.1292,96.3029,95.7798,96.2641,9252.1593304318,0
+SUB.US,D,20090529,000000,95.9296,96.2501,95.8617,96.0823,11665.112868053,0
+SUB.US,D,20090601,000000,95.7988,95.9206,95.5731,95.8277,8692.2419258945,0
+SUB.US,D,20090602,000000,95.8716,95.8716,95.3844,95.7898,8025.1489179842,0
+SUB.US,D,20090603,000000,95.8527,96.3029,95.6899,96.3029,17297.341071477,0
+SUB.US,D,20090604,000000,95.9106,96.3419,95.9106,96.3419,14857.343222724,0
+SUB.US,D,20090605,000000,96.8281,96.878,96.0444,96.4327,9779.0225769195,0
+SUB.US,D,20090608,000000,96.3619,96.4138,96.0724,96.2641,6703.9842371528,0
+SUB.US,D,20090609,000000,95.8527,96.2829,95.8527,96.2311,2581.2292513287,0
+SUB.US,D,20090610,000000,96.2211,96.2211,95.2427,95.2427,35597.324937124,0
+SUB.US,D,20090611,000000,95.8377,95.8377,94.5269,94.6746,15436.291809168,0
+SUB.US,D,20090612,000000,95.6181,95.8377,95.3226,95.6899,16151.463592423,0
+SUB.US,D,20090615,000000,95.7389,95.7609,92.7898,95.5981,28497.692444529,0
+SUB.US,D,20090616,000000,95.0051,96.3848,95.0051,95.6081,44982.702540908,0
+SUB.US,D,20090617,000000,95.7289,95.7289,95.0979,95.4134,18676.600939183,0
+SUB.US,D,20090618,000000,95.6899,95.6899,94.5179,94.8414,43997.087646337,0
+SUB.US,D,20090619,000000,95.5631,95.5981,94.6486,95.4134,20679.88324522,0
+SUB.US,D,20090622,000000,95.4803,95.8916,95.2616,95.7389,30008.167303281,0
+SUB.US,D,20090623,000000,95.7389,98.4265,95.4524,96.2211,20435.482803883,0
+SUB.US,D,20090624,000000,95.9206,97.6847,95.7988,97.3832,12959.233237754,0
+SUB.US,D,20090625,000000,96.1013,97.7636,95.8617,97.4032,18983.103132006,0
+SUB.US,D,20090626,000000,95.9206,96.2829,95.7609,95.9206,12695.801614509,0
+SUB.US,D,20090629,000000,96.8281,96.8969,96.5216,96.878,7965.050448803,0
+SUB.US,D,20090630,000000,96.5815,96.9779,96.5316,96.8481,12920.169232786,0
+SUB.US,D,20090701,000000,96.7093,97.0777,96.4817,96.8091,14232.31914324,0
+SUB.US,D,20090702,000000,96.7802,97.1466,96.4417,96.4417,24434.034286733,0
+SUB.US,D,20090706,000000,96.1382,96.7182,96.1382,96.4617,4866.9743625168,0
+SUB.US,D,20090707,000000,95.8277,96.3519,95.8277,95.9206,11342.584416782,0
+SUB.US,D,20090708,000000,96.3419,96.3619,95.8177,95.8277,8192.4229905382,0
+SUB.US,D,20090709,000000,96.2211,96.4717,95.8177,96.1113,26504.426550022,0
+SUB.US,D,20090710,000000,95.9734,96.4817,95.8816,96.2311,22348.617406148,0
+SUB.US,D,20090713,000000,95.6899,96.4517,95.6899,96.1712,33151.317241453,0
+SUB.US,D,20090714,000000,96.4138,96.4717,96.0534,96.3029,11921.533003226,0
+SUB.US,D,20090715,000000,96.4896,96.4896,96.1292,96.3848,5756.4317063973,0
+SUB.US,D,20090716,000000,96.3948,96.3948,96.1192,96.3709,8173.3918086309,0
+SUB.US,D,20090717,000000,96.5815,96.5815,96.1612,96.4237,31361.384501009,0
+SUB.US,D,20090720,000000,96.4817,96.4817,96.0823,96.1013,4184.8567373113,0
+SUB.US,D,20090721,000000,96.2111,96.4138,95.7798,96.1712,27496.05129151,0
+SUB.US,D,20090722,000000,95.9904,96.2111,94.9402,96.1612,79856.842565552,0
+SUB.US,D,20090723,000000,96.0004,96.0104,95.3704,95.8527,29196.837969336,0
+SUB.US,D,20090724,000000,95.7289,96.2011,95.3316,95.7698,56985.368477528,0
+SUB.US,D,20090727,000000,95.8916,95.9824,95.7289,95.8527,11815.359041006,0
+SUB.US,D,20090728,000000,95.8527,96.0104,95.7089,96.0104,21214.759620932,0
+SUB.US,D,20090729,000000,96.0204,96.0204,95.7089,96.0104,8549.0072410128,0
+SUB.US,D,20090730,000000,96.0204,96.2929,95.7289,96.2929,7778.7451943416,0
+SUB.US,D,20090731,000000,96.3229,96.3948,95.9446,96.3029,12937.197132387,0
+SUB.US,D,20090803,000000,96.1113,96.3948,95.9904,96.3419,19023.168778127,0
+SUB.US,D,20090804,000000,95.7089,96.2501,95.7089,95.8916,22209.389285879,0
+SUB.US,D,20090805,000000,96.0204,96.1811,95.8716,96.1811,6896.2993385323,0
+SUB.US,D,20090806,000000,96.1911,96.2211,95.6989,95.9824,23900.159552174,0
+SUB.US,D,20090807,000000,96.2111,96.2111,95.9206,96.0624,7340.0263693195,0
+SUB.US,D,20090810,000000,95.9824,96.1512,95.9016,96.0204,4271.9995176239,0
+SUB.US,D,20090811,000000,96.1292,96.2111,95.9446,96.1612,15339.132617325,0
+SUB.US,D,20090812,000000,96.1192,96.2111,95.9296,96.2111,12569.594829229,0
+SUB.US,D,20090813,000000,96.1811,96.2111,95.6899,95.8617,10654.456944657,0
+SUB.US,D,20090814,000000,95.6561,95.9446,95.6181,95.9446,8480.8956426076,0
+SUB.US,D,20090817,000000,95.9446,96.0204,95.7489,96.0104,4805.8742521827,0
+SUB.US,D,20090818,000000,96.0204,96.1192,95.8427,95.9296,10186.690526198,0
+SUB.US,D,20090819,000000,96.0913,96.1013,95.8177,95.9734,15010.594319135,0
+SUB.US,D,20090820,000000,96.0204,96.0204,95.6371,95.9536,23181.98284546,0
+SUB.US,D,20090821,000000,95.9446,95.9636,95.8088,95.9206,54547.373911081,0
+SUB.US,D,20090824,000000,95.7698,95.9016,95.1698,95.1698,28384.506994238,0
+SUB.US,D,20090825,000000,95.055,95.6271,94.7316,95.6271,16133.434051668,0
+SUB.US,D,20090826,000000,95.1798,95.7489,95.1798,95.6561,39749.127516386,0
+SUB.US,D,20090827,000000,95.7898,95.7898,94.8314,94.8314,9626.7731216607,0
+SUB.US,D,20090828,000000,95.6471,95.6659,95.2616,95.6181,10323.915364161,0
+SUB.US,D,20090831,000000,95.6899,95.6899,95.2517,95.3316,18810.820853687,0
+SUB.US,D,20090901,000000,95.6271,95.6561,95.3704,95.5043,25816.299077899,0
+SUB.US,D,20090902,000000,95.5981,95.5981,95.3615,95.4903,14608.936216775,0
+SUB.US,D,20090903,000000,95.5981,95.7089,95.3944,95.4524,24456.070392099,0
+SUB.US,D,20090904,000000,95.5881,95.5981,95.2786,95.4703,13601.285216838,0
+SUB.US,D,20090908,000000,95.5532,95.5881,95.2706,95.4623,38106.436025436,0
+SUB.US,D,20090909,000000,95.4524,95.5731,95.1469,95.4334,15190.889726678,0
+SUB.US,D,20090910,000000,95.4524,95.5781,95.2706,95.2886,32273.879591409,0
+SUB.US,D,20090911,000000,95.5881,95.5881,95.2786,95.4524,15418.262268414,0
+SUB.US,D,20090914,000000,95.5731,95.6809,95.2706,95.2706,16073.335582487,0
+SUB.US,D,20090915,000000,95.4334,95.4334,95.1988,95.2706,24371.932535246,0
+SUB.US,D,20090916,000000,95.4524,95.4524,95.2706,95.4334,17548.753000884,0
+SUB.US,D,20090917,000000,95.4524,95.6561,95.3704,95.3704,21982.016744144,0
+SUB.US,D,20090918,000000,95.5881,95.6809,95.3226,95.4903,12501.483230824,0
+SUB.US,D,20090921,000000,95.3026,95.5532,95.2277,95.4134,19538.012330778,0
+SUB.US,D,20090922,000000,95.4703,95.5043,95.4524,95.4524,16525.075742499,0
+SUB.US,D,20090923,000000,95.6561,95.7089,95.3026,95.6659,17567.784182792,0
+SUB.US,D,20090924,000000,95.4524,95.7289,95.4524,95.6271,22908.534810686,0
+SUB.US,D,20090925,000000,95.4524,95.7698,95.4524,95.7698,16914.714151023,0
+SUB.US,D,20090928,000000,95.7798,95.8177,95.5532,95.6899,33718.246134062,0
+SUB.US,D,20090929,000000,95.7898,95.7988,95.5432,95.5731,19890.590016642,0
+SUB.US,D,20090930,000000,95.5731,95.7529,95.5731,95.7089,52386.83394402,0
+SUB.US,D,20091001,000000,95.6561,95.7289,95.4524,95.4524,52436.916001671,0
+SUB.US,D,20091002,000000,95.6081,95.6561,95.5532,95.6561,11214.374349195,0
+SUB.US,D,20091005,000000,95.4803,95.6181,95.3126,95.5043,28250.287079734,0
+SUB.US,D,20091006,000000,95.6371,95.6371,95.2786,95.4134,19573.069771134,0
+SUB.US,D,20091007,000000,95.3615,95.6181,95.2277,95.3226,23702.83624503,0
+SUB.US,D,20091008,000000,95.3704,95.3704,95.2706,95.3516,15332.121129254,0
+SUB.US,D,20091009,000000,95.4424,95.4524,95.1379,95.2706,16623.236575495,0
+SUB.US,D,20091012,000000,95.0271,95.3615,94.9043,95.3316,12138.889133431,0
+SUB.US,D,20091013,000000,95.3615,95.4044,95.1279,95.1798,11786.311447568,0
+SUB.US,D,20091014,000000,95.0361,95.3026,95.0361,95.1379,25053.048519298,0
+SUB.US,D,20091015,000000,95.2427,95.2517,95.0361,95.2277,23431.391492562,0
+SUB.US,D,20091016,000000,95.2886,95.3615,95.1469,95.1608,20964.349332677,0
+SUB.US,D,20091019,000000,95.2976,95.3704,95.1898,95.3316,17376.470722565,0
+SUB.US,D,20091020,000000,95.1988,95.3704,94.3361,94.3641,41549.07666836,0
+SUB.US,D,20091021,000000,94.7116,95.0051,94.5468,94.9961,14693.074073628,0
+SUB.US,D,20091022,000000,95.1898,95.1898,94.6387,95.0979,12342.222287493,0
+SUB.US,D,20091023,000000,95.0979,95.4044,94.9132,95.055,20614.776570273,0
+SUB.US,D,20091026,000000,95.1079,95.3615,94.8314,95.2616,34645.765841757,0
+SUB.US,D,20091027,000000,95.3316,95.3316,94.8414,95.2886,33361.661883586,0
+SUB.US,D,20091028,000000,95.2517,95.3704,94.8314,95.0979,18126.699946175,0
+SUB.US,D,20091029,000000,95.3126,95.4234,95.0889,95.2616,19901.608069325,0
+SUB.US,D,20091030,000000,95.0649,95.2976,94.8863,94.9402,19904.612992783,0
+SUB.US,D,20091102,000000,95.0181,95.0271,94.2683,94.7216,21115.597146783,0
+SUB.US,D,20091103,000000,94.8414,94.9481,94.5998,94.5998,25225.330797618,0
+SUB.US,D,20091104,000000,94.8613,94.9322,94.1385,94.8314,22904.528246073,0
+SUB.US,D,20091105,000000,94.8314,94.8314,94.0986,94.5998,30222.518510027,0
+SUB.US,D,20091106,000000,94.7216,94.8414,94.4291,94.8314,55590.082351373,0
+SUB.US,D,20091109,000000,94.9132,95.0181,94.6486,94.9671,18633.530369603,0
+SUB.US,D,20091110,000000,95.0181,95.0181,94.5079,94.7455,21858.814882323,0
+SUB.US,D,20091111,000000,94.9481,95.1379,94.4121,94.8114,22391.687975728,0
+SUB.US,D,20091112,000000,94.6916,94.9132,94.6576,94.8314,18439.211985918,0
+SUB.US,D,20091113,000000,94.9481,94.9671,94.4699,94.6486,34992.333680701,0
+SUB.US,D,20091116,000000,94.7744,95.0979,94.7316,94.9761,25582.916689245,0
+SUB.US,D,20091117,000000,94.8314,95.2088,94.5468,95.1279,22794.347719241,0
+SUB.US,D,20091118,000000,95.0101,95.1898,94.8014,95.0789,10179.679038127,0
+SUB.US,D,20091119,000000,95.2088,95.2786,94.8713,95.2427,12432.369991265,0
+SUB.US,D,20091120,000000,95.2786,95.3804,95.2277,95.3804,14117.130410643,0
+SUB.US,D,20091123,000000,95.3704,95.4903,95.0051,95.1898,26908.087934689,0
+SUB.US,D,20091124,000000,95.3226,95.4334,95.0181,95.3704,16964.796208674,0
+SUB.US,D,20091125,000000,95.1279,95.3704,94.8414,95.1379,19303.628300972,0
+SUB.US,D,20091127,000000,95.4524,95.4524,94.6576,94.9581,4294.0356229903,0
+SUB.US,D,20091130,000000,95.0271,95.2706,94.9322,95.2616,18568.423694657,0
+SUB.US,D,20091201,000000,95.1608,95.3126,95.0181,95.055,17241.249166908,0
+SUB.US,D,20091202,000000,94.9761,95.5631,94.9761,95.2886,39663.988018379,0
+SUB.US,D,20091203,000000,95.3416,95.3944,95.0739,95.1469,15843.959758447,0
+SUB.US,D,20091204,000000,95.0889,95.4234,95.0889,95.2786,14429.642450384,0
+SUB.US,D,20091207,000000,95.2616,95.3026,95.0979,95.3026,13298.789588626,0
+SUB.US,D,20091208,000000,95.2427,95.5532,95.0181,95.2517,23616.69510587,0
+SUB.US,D,20091209,000000,95.2706,95.3126,94.9402,95.1279,24591.291947757,0
+SUB.US,D,20091210,000000,95.2427,95.2976,95.0889,95.2277,20180.064309863,0
+SUB.US,D,20091211,000000,95.1898,95.2616,95.0889,95.1988,24868.746547144,0
+SUB.US,D,20091214,000000,95.1608,95.3944,95.1179,95.2427,45907.217325143,0
+SUB.US,D,20091215,000000,95.2616,95.4044,95.1079,95.1079,18604.482776166,0
+SUB.US,D,20091216,000000,95.0889,95.3226,94.8713,94.8953,12674.767150296,0
+SUB.US,D,20091217,000000,95.2088,95.2427,94.9322,95.1608,15134.797822109,0
+SUB.US,D,20091218,000000,95.3416,95.3416,94.9043,94.9132,20133.988816824,0
+SUB.US,D,20091221,000000,94.9132,95.3026,94.9132,95.2886,15699.723432412,0
+SUB.US,D,20091222,000000,95.1079,95.2976,95.0181,95.1379,38059.358891243,0
+SUB.US,D,20091223,000000,95.0051,95.2517,94.8014,94.8014,25446.693492435,0
+SUB.US,D,20091224,000000,95.0101,95.1698,94.8014,95.0051,9017.7753006255,0
+SUB.US,D,20091228,000000,95.0101,95.1279,94.8314,95.0181,22805.365771925,0
+SUB.US,D,20091229,000000,94.9961,95.1079,94.9043,94.9043,22574.988306731,0
+SUB.US,D,20091230,000000,94.9581,95.0271,94.7016,94.7116,30962.731322107,0
+SUB.US,D,20091231,000000,94.7216,95.0271,94.7216,94.8863,11394.669756738,0
+SUB.US,D,20100104,000000,94.7934,95.0889,94.6108,94.6916,75138.111093682,0
+SUB.US,D,20100105,000000,94.9322,95.0101,94.6746,95.0051,22890.505269932,0
+SUB.US,D,20100106,000000,95.0889,95.0889,94.8114,94.8114,17726.043484968,0
+SUB.US,D,20100107,000000,95.0181,95.0889,94.8114,94.9402,25802.276101756,0
+SUB.US,D,20100108,000000,95.0361,95.0789,94.9402,95.0649,53533.713064226,0
+SUB.US,D,20100111,000000,94.8214,95.0789,94.7644,94.8014,19594.104235347,0
+SUB.US,D,20100112,000000,95.0739,95.0739,94.8314,94.8613,27869.663441587,0
+SUB.US,D,20100113,000000,95.0271,95.0361,94.8613,94.8713,27121.437500281,0
+SUB.US,D,20100114,000000,95.0979,95.1698,94.9861,95.0181,33108.246671873,0
+SUB.US,D,20100115,000000,95.1279,95.1279,95.0461,95.1079,17762.102566477,0
+SUB.US,D,20100119,000000,94.8863,95.0889,94.8863,95.0361,15937.112385677,0
+SUB.US,D,20100120,000000,95.0789,95.1608,95.0361,95.1608,22953.608662572,0
+SUB.US,D,20100121,000000,95.1179,95.2277,95.0181,95.0649,14117.130410643,0
+SUB.US,D,20100122,000000,95.0889,95.2088,95.0181,95.1179,19908.619557395,0
+SUB.US,D,20100125,000000,95.0271,95.1079,95.0271,95.0979,11003.028065908,0
+SUB.US,D,20100126,000000,95.0181,95.2277,95.0181,95.1469,18071.609682759,0
+SUB.US,D,20100127,000000,95.1279,95.1608,95.0789,95.1379,19677.240451048,0
+SUB.US,D,20100128,000000,95.1469,95.1698,94.9861,95.0789,20690.901297903,0
+SUB.US,D,20100129,000000,95.1798,95.1798,95.0789,95.1698,37809.950244142,0
+SUB.US,D,20100201,000000,95.0649,95.1179,95.0051,95.0979,95396.303413481,0
+SUB.US,D,20100202,000000,95.1279,95.2088,95.0889,95.2088,36325.518055368,0
+SUB.US,D,20100203,000000,95.2187,95.2706,95.1608,95.2427,29308.020137321,0
+SUB.US,D,20100204,000000,95.2786,95.2976,95.1988,95.2277,19170.410027621,0
+SUB.US,D,20100205,000000,95.2187,95.2706,95.0181,95.0889,75052.971595676,0
+SUB.US,D,20100208,000000,95.1379,95.2427,95.1379,95.1898,16366.816440322,0
+SUB.US,D,20100209,000000,95.2427,95.2517,95.0649,95.1379,25038.023902003,0
+SUB.US,D,20100210,000000,95.2187,95.2517,95.0739,95.2277,35016.373068374,0
+SUB.US,D,20100211,000000,95.2088,95.2187,94.9761,95.1798,34692.842975948,0
+SUB.US,D,20100212,000000,95.1798,95.2088,95.0889,95.1898,23721.867426937,0
+SUB.US,D,20100216,000000,95.2187,95.2187,95.0181,95.0649,65860.910734425,0
+SUB.US,D,20100217,000000,95.1898,95.2277,95.1079,95.1988,16957.784720603,0
+SUB.US,D,20100218,000000,95.2277,95.2616,95.0461,95.0649,79854.839283246,0
+SUB.US,D,20100219,000000,95.2277,95.2427,95.1379,95.2277,24785.610331443,0
+SUB.US,D,20100222,000000,95.2517,95.2616,95.1988,95.2187,43186.759953545,0
+SUB.US,D,20100223,000000,95.2427,95.2427,95.0789,95.1988,39223.265911051,0
+SUB.US,D,20100224,000000,95.2517,95.2616,95.1988,95.2616,37044.696403236,0
+SUB.US,D,20100225,000000,95.2616,95.2706,95.1798,95.1898,50296.408857671,0
+SUB.US,D,20100226,000000,95.2706,95.3416,95.2427,95.2706,82233.737021665,0
+SUB.US,D,20100301,000000,95.1469,95.3615,95.1179,95.2517,58009.045735913,0
+SUB.US,D,20100302,000000,95.1608,95.2517,95.0889,95.2517,45359.319614442,0
+SUB.US,D,20100303,000000,95.2616,95.2706,95.0889,95.2517,21193.725156718,0
+SUB.US,D,20100304,000000,95.3226,95.3226,95.2517,95.2886,28844.260283473,0
+SUB.US,D,20100305,000000,95.3316,95.3516,95.0979,95.2088,41008.19044573,0
+SUB.US,D,20100308,000000,95.3026,95.3026,95.1469,95.2976,24410.996540213,0
+SUB.US,D,20100309,000000,95.2706,95.3416,95.1988,95.3126,24276.776625709,0
+SUB.US,D,20100310,000000,95.3226,95.3316,95.2886,95.3026,26338.154118621,0
+SUB.US,D,20100311,000000,95.3026,95.3615,95.2616,95.3226,17942.397974021,0
+SUB.US,D,20100312,000000,95.3026,95.3615,95.2187,95.2517,22865.464241107,0
+SUB.US,D,20100315,000000,95.3615,95.3615,95.0979,95.2886,38389.900471739,0
+SUB.US,D,20100316,000000,95.2277,95.3615,95.1379,95.3126,29162.782170133,0
+SUB.US,D,20100317,000000,95.3126,95.3316,95.2517,95.2976,25759.205532176,0
+SUB.US,D,20100318,000000,95.2976,95.3316,95.2786,95.2786,30059.251002085,0
+SUB.US,D,20100319,000000,95.2976,95.3226,95.2187,95.2976,22712.213144694,0
+SUB.US,D,20100322,000000,95.1988,95.3316,95.1988,95.2088,40838.91309087,0
+SUB.US,D,20100323,000000,95.2976,95.2976,95.2088,95.2277,25907.448422823,0
+SUB.US,D,20100324,000000,95.2088,95.2088,95.0889,95.0889,23563.60812476,0
+SUB.US,D,20100325,000000,95.1469,95.1469,94.8713,94.9402,67721.959996733,0
+SUB.US,D,20100326,000000,95.0101,95.0181,94.9402,95.0101,27100.403036068,0
+SUB.US,D,20100329,000000,95.0181,95.0181,94.8414,94.8414,41419.86495962,0
+SUB.US,D,20100330,000000,94.8314,94.9232,94.7316,94.7644,26000.601050054,0
+SUB.US,D,20100331,000000,94.8613,94.8613,94.7216,94.8014,59780.948935603,0
+SUB.US,D,20100401,000000,94.7016,94.7455,94.6486,94.6746,39194.218317614,0
+SUB.US,D,20100405,000000,94.7216,94.7216,94.5269,94.5468,32969.018551604,0
+SUB.US,D,20100406,000000,94.7116,94.7116,94.5708,94.6486,46700.517118334,0
+SUB.US,D,20100407,000000,94.6916,94.6916,94.46,94.6297,73608.605053023,0
+SUB.US,D,20100408,000000,94.6197,94.6826,94.5708,94.6576,22871.474088024,0
+SUB.US,D,20100409,000000,94.5369,94.6746,94.4699,94.6297,17213.203214623,0
+SUB.US,D,20100412,000000,94.6916,94.6916,94.5468,94.6387,22903.526604921,0
+SUB.US,D,20100413,000000,94.6916,94.7455,94.5898,94.7455,32199.758146085,0
+SUB.US,D,20100414,000000,94.7545,94.7644,94.6746,94.7316,36383.613242244,0
+SUB.US,D,20100415,000000,94.6746,94.8513,94.6486,94.7455,79988.057556597,0
+SUB.US,D,20100416,000000,94.7934,94.8114,94.6387,94.8014,22221.408979715,0
+SUB.US,D,20100419,000000,94.6486,94.8513,94.6486,94.6916,29315.031625392,0
+SUB.US,D,20100420,000000,94.6746,94.9043,94.6746,94.8314,23946.235045213,0
+SUB.US,D,20100421,000000,94.9232,94.9232,94.8314,94.8953,32579.380143079,0
+SUB.US,D,20100422,000000,94.9322,94.9402,94.7116,94.8863,66254.555707561,0
+SUB.US,D,20100423,000000,94.8314,94.9132,94.7744,94.9132,33328.607725537,0
+SUB.US,D,20100426,000000,94.9402,94.9671,94.8513,94.9581,26235.986721014,0
+SUB.US,D,20100427,000000,94.9671,95.0101,94.8613,95.0051,23008.698925988,0
+SUB.US,D,20100428,000000,94.9761,95.0181,94.8114,94.9402,22619.060517463,0
+SUB.US,D,20100429,000000,94.8314,95.0361,94.8314,94.9961,26081.733983449,0
+SUB.US,D,20100430,000000,95.0051,95.0271,94.9132,95.0051,23500.504732119,0
+SUB.US,D,20100503,000000,94.9671,94.9671,94.8214,94.9232,28863.291465381,0
+SUB.US,D,20100504,000000,94.9481,94.9671,94.7455,94.9402,25945.510786638,0
+SUB.US,D,20100505,000000,94.9402,94.9671,94.7545,94.9481,21671.507986708,0
+SUB.US,D,20100506,000000,94.9671,94.9961,94.9043,94.9671,27436.954463482,0
+SUB.US,D,20100507,000000,94.9481,94.9861,94.7834,94.7834,38947.814593971,0
+SUB.US,D,20100510,000000,94.8314,95.0051,94.7934,94.7934,21357.994305814,0
+SUB.US,D,20100511,000000,94.9581,94.9671,94.8114,94.9322,13278.756765566,0
+SUB.US,D,20100512,000000,94.8314,94.9861,94.8314,94.9481,24434.034286733,0
+SUB.US,D,20100513,000000,94.9232,94.9481,94.8953,94.9322,19654.202704528,0
+SUB.US,D,20100514,000000,94.9402,95.0101,94.7934,94.7934,28080.008083721,0
+SUB.US,D,20100517,000000,94.8953,95.0361,94.8713,95.0181,34768.967703577,0
+SUB.US,D,20100518,000000,95.0271,95.055,94.8613,94.9402,14835.307117357,0
+SUB.US,D,20100519,000000,95.0101,95.0979,94.9671,95.0789,18938.02928012,0
+SUB.US,D,20100520,000000,95.1079,95.1698,94.9961,95.0789,29354.09563036,0
+SUB.US,D,20100521,000000,95.1698,95.1988,95.0889,95.1988,33618.08201876,0
+SUB.US,D,20100524,000000,95.1798,95.2187,95.0789,95.1988,36222.349016608,0
+SUB.US,D,20100525,000000,95.1988,95.2187,95.0649,95.0649,27517.085755724,0
+SUB.US,D,20100526,000000,95.1898,95.2517,95.1379,95.2427,17669.951580399,0
+SUB.US,D,20100527,000000,95.2517,95.2886,95.1079,95.1608,35958.917393364,0
+SUB.US,D,20100528,000000,95.1608,95.2786,95.0789,95.0789,20660.852063312,0
+SUB.US,D,20100601,000000,95.1798,95.1798,95.0051,95.1469,20771.032590144,0
+SUB.US,D,20100602,000000,95.1608,95.1988,95.0889,95.1898,30673.257028886,0
+SUB.US,D,20100603,000000,95.2187,95.2187,95.1079,95.1798,18618.505752308,0
+SUB.US,D,20100604,000000,95.1798,95.2187,95.0361,95.1608,54641.528179464,0
+SUB.US,D,20100607,000000,95.1469,95.1988,95.1279,95.1698,45848.120497116,0
+SUB.US,D,20100608,000000,95.1608,95.3704,95.1279,95.3226,113644.20193917,0
+SUB.US,D,20100609,000000,95.2517,95.3804,95.1988,95.2786,38136.485260026,0
+SUB.US,D,20100610,000000,95.3316,95.3944,95.2277,95.2976,57157.650755847,0
+SUB.US,D,20100611,000000,95.1988,95.3226,95.1698,95.1698,32506.260338909,0
+SUB.US,D,20100614,000000,95.0889,95.1988,95.0889,95.1798,24628.352670419,0
+SUB.US,D,20100615,000000,95.1608,95.1798,94.9671,95.0181,37610.623654692,0
+SUB.US,D,20100616,000000,95.1469,95.1988,94.9861,95.0181,33574.009808027,0
+SUB.US,D,20100617,000000,95.1698,95.2277,95.0461,95.1698,85561.188931992,0
+SUB.US,D,20100618,000000,95.1798,95.2706,94.9961,95.0101,73667.701881051,0
+SUB.US,D,20100621,000000,95.1898,95.1898,94.9761,95.0101,91372.710901806,0
+SUB.US,D,20100622,000000,95.1698,95.1798,95.0979,95.1698,43860.864449527,0
+SUB.US,D,20100623,000000,95.1608,95.1798,95.0789,95.1469,13730.496925578,0
+SUB.US,D,20100624,000000,95.1898,95.1898,94.9961,95.0649,40872.968890072,0
+SUB.US,D,20100625,000000,95.2277,95.2616,95.0271,95.2088,77606.15489472,0
+SUB.US,D,20100628,000000,95.2187,95.2427,95.0101,95.2427,30218.511945415,0
+SUB.US,D,20100629,000000,95.2427,95.2786,95.0181,95.2786,25952.522274709,0
+SUB.US,D,20100630,000000,95.2277,95.3416,95.1798,95.3126,37759.868186491,0
+SUB.US,D,20100701,000000,95.2277,95.2706,95.0739,95.2088,24984.936920893,0
+SUB.US,D,20100702,000000,95.2187,95.3316,95.2088,95.2786,34925.223723449,0
+SUB.US,D,20100706,000000,95.2886,95.2976,95.1469,95.2277,25223.327515311,0
+SUB.US,D,20100707,000000,95.2976,95.3615,95.1798,95.3226,31698.937569576,0
+SUB.US,D,20100708,000000,95.2886,95.3704,95.2886,95.3615,39628.930578024,0
+SUB.US,D,20100709,000000,95.2786,95.4044,95.2786,95.4044,19885.581810877,0
+SUB.US,D,20100712,000000,95.3516,95.4334,95.3516,95.4044,24614.329694277,0
+SUB.US,D,20100713,000000,95.2706,95.5242,95.2706,95.4334,25110.142065021,0
+SUB.US,D,20100714,000000,95.4623,95.5242,95.3844,95.4134,23463.444009458,0
+SUB.US,D,20100715,000000,95.5242,95.5631,95.3516,95.3704,47452.749624251,0
+SUB.US,D,20100716,000000,95.5043,95.5881,95.4334,95.5781,12850.054352074,0
+SUB.US,D,20100719,000000,95.4703,95.5981,95.4703,95.5981,15091.727252529,0
+SUB.US,D,20100720,000000,95.4524,95.6181,95.4524,95.6081,14399.593215794,0
+SUB.US,D,20100721,000000,95.6371,95.6899,95.5731,95.6899,26520.45280847,0
+SUB.US,D,20100722,000000,95.6809,95.7089,95.5242,95.6181,12674.767150296,0
+SUB.US,D,20100723,000000,95.6659,95.6989,95.6371,95.6989,17795.156724526,0
+SUB.US,D,20100726,000000,95.7089,95.7189,95.6181,95.6561,16817.55495918,0
+SUB.US,D,20100727,000000,95.7289,95.7609,95.5731,95.6989,15909.066433393,0
+SUB.US,D,20100728,000000,95.6899,95.7988,95.6899,95.7698,23299.174860363,0
+SUB.US,D,20100729,000000,95.6899,95.8177,95.6899,95.7988,22712.213144694,0
+SUB.US,D,20100730,000000,95.7898,95.7988,95.5332,95.6659,56171.034220124,0
+SUB.US,D,20100802,000000,95.6561,95.7089,95.5332,95.6809,45869.154961329,0
+SUB.US,D,20100803,000000,95.6989,95.6989,95.5631,95.5631,35720.526798945,0
+SUB.US,D,20100804,000000,95.5781,95.6989,95.5781,95.6561,23333.230659566,0
+SUB.US,D,20100805,000000,95.7189,95.7529,95.6371,95.7529,17788.145236456,0
+SUB.US,D,20100806,000000,95.7289,95.7609,95.6561,95.7489,15365.175287304,0
+SUB.US,D,20100809,000000,95.7698,95.7988,95.6371,95.7489,20853.167164692,0
+SUB.US,D,20100810,000000,95.6561,95.7698,95.6081,95.6899,33918.574364666,0
+SUB.US,D,20100811,000000,95.7609,95.7898,95.6899,95.7798,34312.219337801,0
+SUB.US,D,20100812,000000,95.7898,95.8088,95.6899,95.7189,21472.181397257,0
+SUB.US,D,20100813,000000,95.7798,95.7798,95.7289,95.7609,13549.199876881,0
+SUB.US,D,20100816,000000,95.7698,95.7898,95.7189,95.7529,19922.642533538,0
+SUB.US,D,20100817,000000,95.7389,95.8427,95.7389,95.7988,41031.22819225,0
+SUB.US,D,20100818,000000,95.8377,95.9296,95.7189,95.7698,64931.387744424,0
+SUB.US,D,20100819,000000,95.7698,95.8716,95.7698,95.8716,22542.935789834,0
+SUB.US,D,20100820,000000,95.8816,95.8916,95.8277,95.8816,18481.280914344,0
+SUB.US,D,20100823,000000,95.9016,95.9206,95.7698,95.8916,49336.836633079,0
+SUB.US,D,20100824,000000,95.9106,95.9824,95.8277,95.9734,32758.67390947,0
+SUB.US,D,20100825,000000,95.9734,96.0104,95.9734,95.9824,31962.36919282,0
+SUB.US,D,20100826,000000,96.0444,96.0444,95.9824,96.0104,28856.27997731,0
+SUB.US,D,20100827,000000,95.9296,96.0304,95.9106,96.0104,41263.60893975,0
+SUB.US,D,20100830,000000,96.3948,96.3948,95.8816,95.9446,14234.322425546,0
+SUB.US,D,20100831,000000,95.9904,96.0104,95.8816,95.8916,27913.73565232,0
+SUB.US,D,20100901,000000,95.9106,95.9106,95.7988,95.8816,20276.221860554,0
+SUB.US,D,20100902,000000,95.9016,95.9016,95.7609,95.8816,12937.197132387,0
+SUB.US,D,20100903,000000,95.8427,95.8427,95.7609,95.8427,13116.490898777,0
+SUB.US,D,20100907,000000,95.8377,95.8427,95.7698,95.8377,18160.755745378,0
+SUB.US,D,20100908,000000,95.7389,95.8377,95.6899,95.7609,18986.108055466,0
+SUB.US,D,20100909,000000,95.8088,95.8088,95.6899,95.7798,23505.512937885,0
+SUB.US,D,20100910,000000,95.7529,95.7529,95.6371,95.6371,31328.330342959,0
+SUB.US,D,20100913,000000,95.6471,95.7089,95.5731,95.5881,34716.882363621,0
+SUB.US,D,20100914,000000,95.5731,95.7289,95.5731,95.6899,23109.864682442,0
+SUB.US,D,20100915,000000,95.5981,95.7289,95.5981,95.6271,36634.023530498,0
+SUB.US,D,20100916,000000,95.6809,95.6809,95.5981,95.6371,7056.5619230153,0
+SUB.US,D,20100917,000000,95.6561,95.7089,95.5731,95.6659,25896.43037014,0
+SUB.US,D,20100920,000000,95.5881,95.6989,95.5881,95.6899,27305.739472437,0
+SUB.US,D,20100921,000000,95.6809,95.7289,95.6081,95.7189,128035.78202574,0
+SUB.US,D,20100922,000000,95.6899,95.7529,95.6809,95.7289,29523.37298522,0
+SUB.US,D,20100923,000000,95.7389,95.7609,95.6899,95.7529,14216.292884792,0
+SUB.US,D,20100924,000000,95.7489,95.7609,95.6561,95.7089,14959.510620331,0
+SUB.US,D,20100927,000000,95.7489,95.7898,95.6899,95.7609,25254.378391056,0
+SUB.US,D,20100928,000000,95.7289,95.7698,95.7189,95.7189,16288.688430386,0
+SUB.US,D,20100929,000000,95.7289,95.7609,95.6659,95.7289,34176.997782144,0
+SUB.US,D,20100930,000000,95.6809,95.7609,95.6809,95.7289,74795.54981935,0
+SUB.US,D,20101001,000000,95.6471,95.6471,95.4803,95.4803,35235.732480885,0
+SUB.US,D,20101004,000000,95.4334,95.6181,95.3704,95.3844,75273.33264934,0
+SUB.US,D,20101005,000000,95.4903,95.5043,95.3704,95.4524,37599.605602009,0
+SUB.US,D,20101006,000000,95.4234,95.5731,95.4044,95.5532,37202.955705412,0
+SUB.US,D,20101007,000000,95.5432,95.5881,95.4623,95.5881,18531.362971995,0
+SUB.US,D,20101008,000000,95.4903,95.5981,95.4903,95.5332,29907.001546827,0
+SUB.US,D,20101011,000000,95.5043,95.6081,95.4903,95.5432,9781.0258592256,0
+SUB.US,D,20101012,000000,95.6561,95.6561,95.5432,95.5432,15091.727252529,0
+SUB.US,D,20101013,000000,95.6371,95.6371,95.5142,95.5142,34003.713862672,0
+SUB.US,D,20101014,000000,95.6081,95.6181,95.4803,95.5781,25773.228508319,0
+SUB.US,D,20101015,000000,95.5432,95.6081,95.5043,95.5981,22197.369592043,0
+SUB.US,D,20101018,000000,95.5981,95.5981,95.5142,95.5731,24928.845016325,0
+SUB.US,D,20101019,000000,95.5981,95.6081,95.5242,95.5881,20057.864089195,0
+SUB.US,D,20101020,000000,95.5981,95.6081,95.5432,95.5981,24924.838451712,0
+SUB.US,D,20101021,000000,95.5532,95.5981,95.5043,95.5043,34120.905877575,0
+SUB.US,D,20101022,000000,95.6181,95.6181,95.4703,95.5631,22361.638741138,0
+SUB.US,D,20101025,000000,95.5981,95.6081,95.5332,95.5881,33131.284418392,0
+SUB.US,D,20101026,000000,95.6081,95.6181,95.5043,95.5881,27825.591230854,0
+SUB.US,D,20101027,000000,95.5631,95.5881,95.4524,95.4803,22190.358103972,0
+SUB.US,D,20101028,000000,95.4903,95.5043,95.4334,95.5043,18004.499725507,0
+SUB.US,D,20101029,000000,95.5043,95.5631,95.4424,95.4524,20065.87721842,0
+SUB.US,D,20101101,000000,95.4234,95.4623,95.3704,95.4334,24801.636589891,0
+SUB.US,D,20101102,000000,95.4524,95.4803,95.3704,95.4803,44927.612277492,0
+SUB.US,D,20101103,000000,95.4623,95.5043,95.3944,95.4803,24602.31000044,0
+SUB.US,D,20101104,000000,95.4134,95.5242,95.3804,95.5142,23832.047953769,0
+SUB.US,D,20101105,000000,95.4703,95.5142,95.4044,95.4334,37601.608884314,0
+SUB.US,D,20101108,000000,95.4334,95.4703,95.4134,95.4334,18550.394153902,0
+SUB.US,D,20101109,000000,95.5242,95.5242,95.3944,95.4134,38868.684942883,0
+SUB.US,D,20101110,000000,95.4524,95.4524,95.3844,95.4424,19819.473494776,0
+SUB.US,D,20101111,000000,95.4424,95.4424,94.8513,95.2786,20650.835651782,0
+SUB.US,D,20101112,000000,95.3704,95.3704,94.9861,95.1798,34734.911904376,0
+SUB.US,D,20101115,000000,95.2187,95.2187,91.5807,92.5771,146632.25167269,0
+SUB.US,D,20101116,000000,93.6443,93.7991,91.8263,93.1141,107910.80797929,0
+SUB.US,D,20101117,000000,92.8496,94.5369,92.8496,94.0986,72616.980311535,0
+SUB.US,D,20101118,000000,93.6843,94.2423,93.4196,94.1924,52197.523766099,0
+SUB.US,D,20101119,000000,94.8314,94.8314,94.3731,94.8214,21013.429749175,0
+SUB.US,D,20101122,000000,94.8314,94.9961,94.4799,94.9322,44630.124855045,0
+SUB.US,D,20101123,000000,95.0181,95.0181,94.5608,94.9761,24790.618537208,0
+SUB.US,D,20101124,000000,95.0181,95.0361,94.5369,94.9043,17774.122260313,0
+SUB.US,D,20101126,000000,94.9581,95.0461,94.6746,95.0181,7355.0509866148,0
+SUB.US,D,20101129,000000,94.8414,95.0181,94.442,94.7316,17756.092719558,0
+SUB.US,D,20101130,000000,94.9671,94.9761,94.4889,94.8953,30464.915669057,0
+SUB.US,D,20101201,000000,94.46,94.9581,94.1634,94.6826,17726.043484968,0
+SUB.US,D,20101202,000000,94.2853,94.8114,94.2853,94.4121,52182.499148804,0
+SUB.US,D,20101203,000000,94.6297,94.7834,94.4121,94.6297,21871.836217312,0
+SUB.US,D,20101206,000000,94.3821,94.5808,94.3821,94.46,20602.756876438,0
+SUB.US,D,20101207,000000,94.3242,94.4799,93.9288,94.2503,34418.393300021,0
+SUB.US,D,20101208,000000,94.0576,94.2234,93.7791,93.9468,42311.325585807,0
+SUB.US,D,20101209,000000,94.0376,94.0676,93.5036,94.0676,45174.016001134,0
+SUB.US,D,20101210,000000,93.6443,93.9678,93.6443,93.7411,81897.185594251,0
+SUB.US,D,20101213,000000,93.7211,93.9678,93.6443,93.9288,69808.378518471,0
+SUB.US,D,20101214,000000,94.2853,94.2853,93.5704,93.6743,34188.015834827,0
+SUB.US,D,20101215,000000,93.8191,94.0476,93.4946,93.9109,51404.223972909,0
+SUB.US,D,20101216,000000,93.9109,94.3361,93.6643,93.9948,97407.598848743,0
+SUB.US,D,20101217,000000,93.9868,94.4121,93.9468,94.2503,33762.318344794,0
+SUB.US,D,20101220,000000,94.3921,94.6486,93.8759,93.9288,67358.364258188,0
+SUB.US,D,20101221,000000,94.3451,94.451,93.9288,93.9468,39787.1898802,0
+SUB.US,D,20101222,000000,93.9678,94.1634,93.7411,93.7411,85292.749102984,0
+SUB.US,D,20101223,000000,93.9868,94.2423,93.7311,93.858,41532.048768759,0
+SUB.US,D,20101227,000000,94.1285,94.1455,93.6543,93.7211,34616.718248319,0
+SUB.US,D,20101228,000000,93.5604,94.0986,93.4846,93.4846,46745.59097022,0
+SUB.US,D,20101229,000000,93.6054,94.2683,93.6054,93.9009,79100.603495023,0
+SUB.US,D,20101230,000000,94.1734,94.3641,93.7901,94.2234,56744.974600803,0
+SUB.US,D,20101231,000000,93.9288,94.1535,93.8091,93.9948,32460.18484587,0
+SUB.US,D,20110103,000000,93.828,94.1834,93.7491,93.9948,40015.564063089,0
+SUB.US,D,20110104,000000,93.9288,94.2603,93.9288,94.1734,24455.068750946,0
+SUB.US,D,20110105,000000,94.1834,94.46,93.9778,94.46,48333.192197754,0
+SUB.US,D,20110106,000000,94.1186,94.4021,94.0048,94.0147,26343.162324386,0
+SUB.US,D,20110107,000000,93.9948,94.1734,93.8669,93.9199,20189.079080241,0
+SUB.US,D,20110110,000000,93.9868,94.3451,93.858,93.858,27707.397574797,0
+SUB.US,D,20110111,000000,93.828,93.9388,93.8191,93.849,43718.631405798,0
+SUB.US,D,20110112,000000,93.8091,94.1086,93.7691,93.7691,21899.882169596,0
+SUB.US,D,20110113,000000,93.7791,93.8949,93.0843,93.1331,24776.595561065,0
+SUB.US,D,20110114,000000,93.6243,93.6243,93.212,93.3088,16427.916550656,0
+SUB.US,D,20110118,000000,93.0683,93.7691,93.0593,93.4476,36372.595189561,0
+SUB.US,D,20110119,000000,93.242,93.4846,92.4962,92.9115,319595.64597591,0
+SUB.US,D,20110120,000000,93.1851,93.6443,93.1851,93.5405,15984.189519869,0
+SUB.US,D,20110121,000000,93.1391,93.7591,93.1391,93.5126,29317.034907698,0
+SUB.US,D,20110124,000000,93.5126,93.7691,93.3378,93.7411,90855.864066848,0
+SUB.US,D,20110125,000000,93.7591,93.838,93.3568,93.7211,18670.591092265,0
+SUB.US,D,20110126,000000,93.3928,93.7691,93.3188,93.7691,30786.442479176,0
+SUB.US,D,20110127,000000,93.5874,93.858,93.4476,93.8091,12919.167591633,0
+SUB.US,D,20110128,000000,93.9109,93.9109,93.6843,93.8091,18404.154545562,0
+SUB.US,D,20110131,000000,93.6743,94.0147,93.6243,93.9678,37342.183825682,0
+SUB.US,D,20110201,000000,93.7901,94.1285,93.7901,93.9288,23530.55396671,0
+SUB.US,D,20110202,000000,94.0986,94.0986,93.7591,93.9948,9747.971701176,0
+SUB.US,D,20110203,000000,93.7791,94.0776,93.5874,94.0776,31096.951236612,0
+SUB.US,D,20110204,000000,94.0576,94.2683,93.828,94.2333,44160.35515428,0
+SUB.US,D,20110207,000000,93.9009,94.2234,93.8949,94.1285,34724.895492845,0
+SUB.US,D,20110208,000000,94.0886,94.0886,93.7901,94.0886,34540.59352069,0
+SUB.US,D,20110209,000000,93.9288,94.1285,93.8669,94.0476,19263.562654851,0
+SUB.US,D,20110210,000000,93.6343,94.2144,93.6343,94.2144,23563.60812476,0
+SUB.US,D,20110211,000000,94.1834,94.1834,93.7411,93.9468,26378.219764742,0
+SUB.US,D,20110214,000000,94.2024,94.3921,93.9468,94.3541,65214.852190728,0
+SUB.US,D,20110215,000000,94.1734,94.3641,94.1285,94.3242,12450.39953202,0
+SUB.US,D,20110216,000000,94.3541,94.46,94.1634,94.46,17474.63155556,0
+SUB.US,D,20110218,000000,94.2853,94.5608,94.1734,94.5608,25208.302898016,0
+SUB.US,D,20110222,000000,94.1385,94.4979,94.1385,94.3541,15215.930755504,0
+SUB.US,D,20110223,000000,94.5608,94.5998,94.3361,94.5998,17207.193367705,0
+SUB.US,D,20110224,000000,94.5468,94.6576,94.3821,94.6576,22921.556145675,0
+SUB.US,D,20110225,000000,94.4979,94.6486,94.3921,94.6486,33164.338576442,0
+SUB.US,D,20110228,000000,94.451,94.5808,94.2953,94.2953,18361.083975982,0
+SUB.US,D,20110301,000000,94.2423,94.6197,94.2423,94.6197,19770.393078279,0
+SUB.US,D,20110302,000000,94.8613,94.8613,94.5369,94.8014,32244.831997971,0
+SUB.US,D,20110303,000000,94.5898,94.7545,94.3242,94.5269,23320.209324576,0
+SUB.US,D,20110304,000000,94.3731,94.8613,94.3641,94.8613,21542.296277968,0
+SUB.US,D,20110307,000000,94.9861,94.9961,94.8014,94.9671,29159.777246674,0
+SUB.US,D,20110308,000000,95.1079,95.1079,94.8114,94.8513,12294.143512149,0
+SUB.US,D,20110309,000000,94.8314,94.9861,94.8314,94.8953,22330.587865394,0
+SUB.US,D,20110310,000000,94.9043,95.0461,94.8414,94.9132,48077.773703735,0
+SUB.US,D,20110311,000000,94.8613,95.1179,94.7834,95.1179,25663.047981487,0
+SUB.US,D,20110314,000000,95.1898,95.1898,94.8953,95.0051,45642.784060747,0
+SUB.US,D,20110315,000000,95.0789,95.3704,94.9322,95.0181,24673.426522305,0
+SUB.US,D,20110316,000000,95.1469,95.2427,95.0979,95.1698,16666.307145075,0
+SUB.US,D,20110317,000000,95.1698,95.3704,95.1698,95.2706,32059.528384662,0
+SUB.US,D,20110318,000000,95.3704,95.3704,95.0461,95.0649,34724.895492845,0
+SUB.US,D,20110321,000000,95.0979,95.2616,95.0361,95.2088,13798.608523983,0
+SUB.US,D,20110322,000000,95.2088,95.2187,94.9961,94.9961,22759.290278886,0
+SUB.US,D,20110323,000000,95.2277,95.2277,95.0271,95.0461,26173.884969526,0
+SUB.US,D,20110324,000000,95.2187,95.2187,95.0649,95.1469,9046.822894063,0
+SUB.US,D,20110325,000000,95.0101,95.1079,94.9232,94.9232,13172.582803346,0
+SUB.US,D,20110328,000000,94.9671,95.1279,94.9481,95.0789,19930.655662762,0
+SUB.US,D,20110329,000000,94.8863,95.0181,94.8613,94.8613,13443.025914661,0
+SUB.US,D,20110330,000000,94.9322,95.0101,94.8414,94.9961,26608.597229936,0
+SUB.US,D,20110331,000000,94.8014,95.0889,94.7834,94.8513,18882.939016704,0
+SUB.US,D,20110401,000000,95.2976,95.2976,94.9232,95.2277,126968.03255662,0
+SUB.US,D,20110404,000000,95.2427,95.5432,95.0461,95.1898,23428.386569103,0
+SUB.US,D,20110405,000000,94.9481,95.2706,94.9481,95.0979,32917.9348528,0
+SUB.US,D,20110406,000000,95.0181,95.1898,94.9581,94.9581,14091.087740665,0
+SUB.US,D,20110407,000000,94.8214,95.2976,94.8214,95.2886,51630.594873491,0
+SUB.US,D,20110408,000000,95.2088,95.2088,94.9402,94.9761,17645.912192726,0
+SUB.US,D,20110411,000000,94.9761,95.2088,94.9232,95.1608,23074.807242087,0
+SUB.US,D,20110412,000000,95.2427,95.3804,94.9861,95.0181,23576.62945975,0
+SUB.US,D,20110413,000000,95.1798,95.5043,95.0271,95.055,12954.225031989,0
+SUB.US,D,20110414,000000,95.1988,95.2786,95.0789,95.0889,25005.971385107,0
+SUB.US,D,20110415,000000,95.1898,95.2706,95.0979,95.1179,20602.756876438,0
+SUB.US,D,20110418,000000,95.1379,95.2427,95.0789,95.2187,14007.951524964,0
+SUB.US,D,20110419,000000,95.2706,95.3615,95.1179,95.3615,24244.724108813,0
+SUB.US,D,20110420,000000,95.3126,95.3126,95.1898,95.2976,22706.203297776,0
+SUB.US,D,20110421,000000,95.2886,95.3615,95.1988,95.2976,15801.89083002,0
+SUB.US,D,20110425,000000,95.1898,95.3704,95.1798,95.3615,35488.146051445,0
+SUB.US,D,20110426,000000,95.3516,95.3516,95.3026,95.3126,10105.557592804,0
+SUB.US,D,20110427,000000,95.2706,95.4234,95.2706,95.3615,10440.105737912,0
+SUB.US,D,20110428,000000,95.2616,95.3804,95.2427,95.3026,17234.237678836,0
+SUB.US,D,20110429,000000,95.2976,95.3844,95.2786,95.3704,13145.538492215,0
+SUB.US,D,20110502,000000,95.3944,95.4424,95.3026,95.3804,18542.381024678,0
+SUB.US,D,20110503,000000,95.4234,95.5532,95.3704,95.5532,38977.863828562,0
+SUB.US,D,20110504,000000,95.4234,95.5981,95.3804,95.5631,18237.882114161,0
+SUB.US,D,20110505,000000,95.4334,95.6081,95.4134,95.5981,14852.335016959,0
+SUB.US,D,20110506,000000,95.5432,95.6181,95.4903,95.6181,8802.4224527265,0
+SUB.US,D,20110509,000000,95.5532,95.6271,95.4703,95.6081,13295.784665168,0
+SUB.US,D,20110510,000000,95.5981,95.6899,95.5142,95.6809,13767.557648239,0
+SUB.US,D,20110511,000000,95.5781,95.7089,95.5432,95.7089,22246.450008541,0
+SUB.US,D,20110512,000000,95.8277,95.8277,95.6371,95.7289,22506.876708326,0
+SUB.US,D,20110513,000000,95.8277,95.9536,95.7289,95.9536,16376.832851852,0
+SUB.US,D,20110516,000000,95.8088,95.9446,95.7289,95.7698,32252.845127195,0
+SUB.US,D,20110517,000000,95.8377,96.0004,95.7898,95.9296,35979.951857577,0
+SUB.US,D,20110518,000000,96.0104,96.0104,95.9106,95.9904,19701.279838721,0
+SUB.US,D,20110519,000000,95.9824,96.0004,95.7289,95.7289,77682.279622349,0
+SUB.US,D,20110520,000000,95.9904,95.9904,95.7698,95.9206,20794.070336664,0
+SUB.US,D,20110523,000000,95.9824,95.9824,95.7089,95.7089,18322.019971014,0
+SUB.US,D,20110524,000000,95.8916,95.9904,95.7189,95.7489,33673.172282176,0
+SUB.US,D,20110525,000000,95.9446,96.0104,95.8277,95.9446,126854.84710634,0
+SUB.US,D,20110526,000000,95.9904,96.0204,95.8427,96.0104,17818.194471046,0
+SUB.US,D,20110527,000000,95.9904,96.0534,95.9824,96.0204,12418.347015124,0
+SUB.US,D,20110531,000000,96.0444,96.0624,95.9296,95.9904,19240.524908332,0
+SUB.US,D,20110601,000000,95.8916,96.2929,95.8916,96.2211,154388.96076166,0
+SUB.US,D,20110602,000000,96.1382,96.2311,96.0444,96.1292,47499.826758442,0
+SUB.US,D,20110603,000000,96.0534,96.3419,96.0534,96.1811,46288.842604444,0
+SUB.US,D,20110606,000000,96.1292,96.274,96.0444,96.2411,21046.483907224,0
+SUB.US,D,20110607,000000,96.2411,96.2501,96.0624,96.0624,13632.336092582,0
+SUB.US,D,20110608,000000,96.2211,96.2929,96.0534,96.1612,8609.1057101939,0
+SUB.US,D,20110609,000000,96.1013,96.274,96.0104,96.0204,30648.21600006,0
+SUB.US,D,20110610,000000,96.2111,96.2111,96.0004,96.1192,5887.6466974427,0
+SUB.US,D,20110613,000000,96.2211,96.3619,96.1292,96.3129,50052.008416334,0
+SUB.US,D,20110614,000000,96.3229,96.3519,96.1292,96.3029,9097.906592867,0
+SUB.US,D,20110615,000000,96.2641,96.4048,96.1811,96.3848,10104.555951651,0
+SUB.US,D,20110616,000000,96.1712,96.3419,96.0304,96.2111,87653.617300648,0
+SUB.US,D,20110617,000000,96.1911,96.1911,96.0444,96.1911,10065.491946683,0
+SUB.US,D,20110620,000000,96.0304,96.2111,96.0204,96.1911,19526.994278095,0
+SUB.US,D,20110621,000000,96.1712,96.2929,96.1113,96.1192,9143.9820859058,0
+SUB.US,D,20110622,000000,96.1911,96.274,96.0913,96.1113,7236.8573305586,0
+SUB.US,D,20110623,000000,96.1113,96.274,96.0304,96.2501,18201.823032652,0
+SUB.US,D,20110624,000000,96.0913,96.274,96.0823,96.1811,12706.819667192,0
+SUB.US,D,20110627,000000,96.2011,96.2111,96.1192,96.1911,6879.271438931,0
+SUB.US,D,20110628,000000,96.2211,96.2501,96.1113,96.1113,12634.701504175,0
+SUB.US,D,20110629,000000,96.2111,96.2311,96.1113,96.1811,14820.282500061,0
+SUB.US,D,20110630,000000,96.2311,96.2641,96.1113,96.1612,13703.452614446,0
+SUB.US,D,20110701,000000,96.1382,96.3129,96.1382,96.274,12066.770970413,0
+SUB.US,D,20110705,000000,96.2929,96.2929,96.0913,96.2311,13123.502386848,0
+SUB.US,D,20110706,000000,96.1292,96.2411,96.1292,96.2311,12140.892415737,0
+SUB.US,D,20110707,000000,96.2501,96.3229,96.1192,96.1192,24970.913944751,0
+SUB.US,D,20110708,000000,96.0624,96.274,96.0624,96.2501,20721.952173647,0
+SUB.US,D,20110711,000000,96.1013,96.6524,96.1013,96.6014,24763.574226077,0
+SUB.US,D,20110712,000000,96.7582,96.7902,96.4237,96.7902,12395.309268604,0
+SUB.US,D,20110713,000000,96.8001,96.8481,96.5116,96.5116,21870.834576159,0
+SUB.US,D,20110714,000000,96.5316,96.6624,96.5316,96.6114,6964.4109369376,0
+SUB.US,D,20110715,000000,96.3709,96.6014,96.3709,96.5316,11465.786278602,0
+SUB.US,D,20110718,000000,96.5316,96.7003,96.5316,96.7003,13391.942215857,0
+SUB.US,D,20110719,000000,96.5416,96.6913,96.5416,96.6714,12529.529183109,0
+SUB.US,D,20110720,000000,96.6114,96.6913,96.5416,96.5416,16623.236575495,0
+SUB.US,D,20110721,000000,96.6913,96.7282,96.5116,96.6814,9575.6894228568,0
+SUB.US,D,20110722,000000,96.7582,96.7672,96.5316,96.7672,17008.868419407,0
+SUB.US,D,20110725,000000,96.5516,96.8091,96.5516,96.8091,13708.460820211,0
+SUB.US,D,20110726,000000,96.5914,96.7182,96.5616,96.5715,9944.2933671676,0
+SUB.US,D,20110727,000000,96.7182,96.7182,96.4717,96.4717,8989.729348341,0
+SUB.US,D,20110728,000000,96.6204,96.6204,96.1292,96.2211,39951.459029295,0
+SUB.US,D,20110729,000000,96.1292,96.5316,96.1292,96.2211,11274.472818376,0
+SUB.US,D,20110801,000000,96.4417,96.5616,96.2011,96.5616,12432.369991265,0
+SUB.US,D,20110802,000000,96.5416,96.6714,96.274,96.6524,17998.489878589,0
+SUB.US,D,20110803,000000,96.6524,96.7282,96.4717,96.6404,10219.744684248,0
+SUB.US,D,20110804,000000,96.6404,96.7182,96.5116,96.6204,21663.494857484,0
+SUB.US,D,20110805,000000,96.5316,96.7093,96.5316,96.5914,21127.616840619,0
+SUB.US,D,20110808,000000,96.7582,96.7582,95.4524,95.7489,104995.03058286,0
+SUB.US,D,20110809,000000,95.7988,96.0624,95.4334,95.5532,49815.621104222,0
+SUB.US,D,20110810,000000,95.6181,96.0004,95.5981,95.6989,21589.373412161,0
+SUB.US,D,20110811,000000,95.9734,95.9734,95.6081,95.6371,13742.516619414,0
+SUB.US,D,20110812,000000,95.6471,95.9446,95.6371,95.6471,9936.2802379434,0
+SUB.US,D,20110815,000000,96.0534,96.0534,95.7089,95.9904,13550.201518035,0
+SUB.US,D,20110816,000000,95.9296,96.3848,95.8716,96.2011,23391.325846441,0
+SUB.US,D,20110817,000000,96.1292,96.3848,96.1192,96.1811,11735.227748764,0
+SUB.US,D,20110818,000000,96.6624,96.6624,95.8527,95.8527,6742.0466009675,0
+SUB.US,D,20110819,000000,96.274,96.3129,95.8617,95.8617,9295.2299000116,0
+SUB.US,D,20110822,000000,96.4517,96.4517,95.9296,95.9296,7634.5088683069,0
+SUB.US,D,20110823,000000,96.3229,96.4517,95.9904,96.4517,12643.716274553,0
+SUB.US,D,20110824,000000,96.3948,96.4327,95.9206,96.2829,10431.090967535,0
+SUB.US,D,20110825,000000,96.4717,96.4717,95.9016,96.3419,13834.667605491,0
+SUB.US,D,20110826,000000,96.274,96.4417,96.0444,96.4048,12388.297780533,0
+SUB.US,D,20110829,000000,96.0823,96.4817,96.0823,96.4138,16480.001890614,0
+SUB.US,D,20110830,000000,96.4617,96.4617,96.1382,96.3709,13959.872749618,0
+SUB.US,D,20110831,000000,96.4327,96.4896,96.1811,96.4717,20774.037513604,0
+SUB.US,D,20110901,000000,96.2829,96.7282,96.2829,96.7003,62876.02009843,0
+SUB.US,D,20110902,000000,97.3432,97.3432,96.4996,96.7382,24298.812731076,0
+SUB.US,D,20110906,000000,96.6913,96.8581,96.6404,96.7802,13390.940574704,0
+SUB.US,D,20110907,000000,97.2554,97.2554,96.7382,96.8181,14480.726149188,0
+SUB.US,D,20110908,000000,96.5216,96.868,96.5216,96.8181,5452.9344370327,0
+SUB.US,D,20110909,000000,96.8091,96.9089,96.7282,96.887,21317.928659693,0
+SUB.US,D,20110912,000000,96.868,96.9779,96.7382,96.9779,9836.1161226416,0
+SUB.US,D,20110913,000000,96.7802,97.0078,96.7672,96.7672,12017.690553916,0
+SUB.US,D,20110914,000000,96.6814,96.9579,96.6404,96.7582,17566.782541639,0
+SUB.US,D,20110915,000000,96.9579,96.9579,96.6714,96.7802,8260.5345889435,0
+SUB.US,D,20110916,000000,96.878,96.9479,96.6913,96.8281,6880.273080084,0
+SUB.US,D,20110919,000000,96.9579,96.9879,96.5416,96.9579,20992.395284962,0
+SUB.US,D,20110920,000000,96.9579,96.9779,96.6624,96.9579,10530.253441684,0
+SUB.US,D,20110921,000000,96.9978,96.9978,96.2929,96.8481,38977.863828562,0
+SUB.US,D,20110922,000000,96.9579,96.9978,96.6404,96.868,26339.155759774,0
+SUB.US,D,20110923,000000,96.6714,96.8581,96.6014,96.6524,7724.6565720786,0
+SUB.US,D,20110926,000000,96.6404,96.8481,96.5715,96.5815,16525.075742499,0
+SUB.US,D,20110927,000000,96.7382,96.8091,96.6014,96.7802,13144.536851062,0
+SUB.US,D,20110928,000000,96.5715,96.9579,96.5715,96.9389,56218.111354316,0
+SUB.US,D,20110929,000000,96.7582,96.9779,96.7582,96.8969,13561.219570718,0
+SUB.US,D,20110930,000000,96.7182,97.0577,91.5877,96.9779,33154.322164912,0
+SUB.US,D,20111003,000000,97.1965,97.1965,96.7482,96.8091,19200.459262212,0
+SUB.US,D,20111004,000000,96.878,97.0267,96.7672,96.9779,23426.383286797,0
+SUB.US,D,20111005,000000,96.878,96.878,96.5316,96.6304,16164.484927413,0
+SUB.US,D,20111006,000000,96.5216,96.878,95.8088,96.7672,21268.848243195,0
+SUB.US,D,20111007,000000,96.4817,96.7802,96.2311,96.4717,21986.023308756,0
+SUB.US,D,20111010,000000,96.7093,96.7093,96.4048,96.4048,7932.9979319065,0
+SUB.US,D,20111011,000000,96.6524,96.6524,95.8427,96.2411,21394.053387322,0
+SUB.US,D,20111012,000000,96.2929,96.5316,96.2011,96.5316,16245.617860807,0
+SUB.US,D,20111013,000000,96.5616,96.6714,96.2929,96.4617,20280.228425165,0
+SUB.US,D,20111014,000000,96.6404,96.6524,96.274,96.3129,14725.126590525,0
+SUB.US,D,20111017,000000,96.3029,96.6014,96.3029,96.6014,11829.382017148,0
+SUB.US,D,20111018,000000,96.6404,96.6624,96.4417,96.6404,20590.737182601,0
+SUB.US,D,20111019,000000,96.6204,96.6913,96.4517,96.6624,15905.059868781,0
+SUB.US,D,20111020,000000,96.6714,96.6714,96.5715,96.6714,10943.93123788,0
+SUB.US,D,20111021,000000,96.5216,96.6814,96.5216,96.6814,26732.800732911,0
+SUB.US,D,20111024,000000,96.5216,96.7182,96.5216,96.6524,28475.656339163,0
+SUB.US,D,20111025,000000,96.6714,96.7003,96.5416,96.6524,21428.109186525,0
+SUB.US,D,20111026,000000,96.7582,97.3432,96.3948,96.4517,49158.544507842,0
+SUB.US,D,20111027,000000,96.4717,96.6204,96.3419,96.3619,12542.550518097,0
+SUB.US,D,20111028,000000,96.3709,96.7382,96.3029,96.6913,31212.139969209,0
+SUB.US,D,20111031,000000,96.7003,96.7802,96.6014,96.7003,13102.467922635,0
+SUB.US,D,20111101,000000,96.7003,96.8481,96.7003,96.8181,6801.1434289956,0
+SUB.US,D,20111102,000000,96.6714,96.8581,96.5416,96.5715,13681.41650908,0
+SUB.US,D,20111103,000000,96.5116,96.7902,96.5116,96.7672,15778.853083501,0
+SUB.US,D,20111104,000000,96.8001,96.8181,96.6014,96.7003,9625.7714805077,0
+SUB.US,D,20111107,000000,96.8091,96.8181,96.6304,96.8091,20939.308303852,0
+SUB.US,D,20111108,000000,96.7802,96.8181,96.7482,96.8091,16079.345429406,0
+SUB.US,D,20111109,000000,96.6714,96.8481,96.6714,96.8001,14698.082279394,0
+SUB.US,D,20111110,000000,96.8091,97.0357,96.6404,96.6404,48613.6517206,0
+SUB.US,D,20111111,000000,96.7482,96.868,96.6524,96.8381,34881.151512716,0
+SUB.US,D,20111114,000000,96.8481,96.8581,96.6714,96.6714,24154.576405041,0
+SUB.US,D,20111115,000000,96.6204,96.8281,96.5516,96.6814,16205.552214686,0
+SUB.US,D,20111116,000000,96.8481,96.8481,96.5715,96.7672,34758.951292047,0
+SUB.US,D,20111117,000000,96.8181,96.8381,96.5516,96.7093,49798.59320462,0
+SUB.US,D,20111118,000000,96.7003,96.8001,96.6204,96.7482,15536.45592447,0
+SUB.US,D,20111121,000000,96.8381,96.8969,96.6204,96.7282,39805.219420955,0
+SUB.US,D,20111122,000000,96.6714,96.8481,96.6524,96.6913,26514.442961552,0
+SUB.US,D,20111123,000000,96.7093,96.878,96.6014,96.868,44363.688308342,0
+SUB.US,D,20111125,000000,96.8481,96.8481,96.6714,96.6714,6124.0340095551,0
+SUB.US,D,20111128,000000,96.8091,96.8481,96.6404,96.7382,9971.3376782991,0
+SUB.US,D,20111129,000000,96.7003,96.8381,96.6304,96.8091,25796.266254838,0
+SUB.US,D,20111130,000000,96.6714,96.9189,96.6714,96.9189,50316.441680731,0
+SUB.US,D,20111201,000000,96.9779,96.9978,96.8181,96.9779,44968.679564765,0
+SUB.US,D,20111202,000000,96.887,97.0477,96.887,97.0177,9537.6270590421,0
+SUB.US,D,20111205,000000,97.0777,97.0777,96.9479,97.0777,25495.773908933,0
+SUB.US,D,20111206,000000,97.0078,97.1665,96.9579,97.1266,24041.390954749,0
+SUB.US,D,20111207,000000,97.1566,97.2354,96.9779,97.1566,24564.247636626,0
+SUB.US,D,20111208,000000,97.4411,97.4411,96.9579,97.1665,23695.824756958,0
+SUB.US,D,20111209,000000,96.9679,97.1466,96.9189,97.1466,14155.192774457,0
+SUB.US,D,20111212,000000,97.1566,97.1965,96.9579,97.1875,44128.302637382,0
+SUB.US,D,20111213,000000,97.0977,97.2354,96.9879,97.2064,46795.673027871,0
+SUB.US,D,20111214,000000,97.1875,97.2634,97.0577,97.2634,19988.750849637,0
+SUB.US,D,20111215,000000,97.2914,97.2914,97.0977,97.2634,48003.652258411,0
+SUB.US,D,20111216,000000,97.1965,97.3532,97.1366,97.2724,42143.0498721,0
+SUB.US,D,20111219,000000,97.3034,97.3632,97.1066,97.2354,54776.749735122,0
+SUB.US,D,20111220,000000,97.3532,97.3532,97.1566,97.3432,41216.531805558,0
+SUB.US,D,20111221,000000,97.3832,97.3832,97.2554,97.3832,35296.832591219,0
+SUB.US,D,20111222,000000,97.4032,97.4121,97.1965,97.4121,32290.907491011,0
+SUB.US,D,20111223,000000,97.3532,97.4121,97.2454,97.3932,68062.517988759,0
+SUB.US,D,20111227,000000,97.3832,97.4411,97.2914,97.4032,15733.779231615,0
+SUB.US,D,20111228,000000,97.3732,97.4321,97.2634,97.4221,67061.878476894,0
+SUB.US,D,20111229,000000,97.3832,97.488,97.3532,97.469,35875.781177663,0
+SUB.US,D,20111230,000000,97.3932,97.5789,97.3732,97.488,67447.510320806,0
+SUB.US,D,20120103,000000,97.5689,97.5969,97.4411,97.5969,11187.330038064,0
+SUB.US,D,20120104,000000,97.6168,97.8135,97.3133,97.3133,37712.791052299,0
+SUB.US,D,20120105,000000,97.5689,97.7336,97.3332,97.4032,25322.48998946,0
+SUB.US,D,20120106,000000,97.5579,97.7236,97.3532,97.7236,17767.110772242,0
+SUB.US,D,20120109,000000,97.7536,97.9632,97.4411,97.9632,25980.568226994,0
+SUB.US,D,20120110,000000,99.0055,99.0055,97.6847,97.6847,28933.406346092,0
+SUB.US,D,20120111,000000,98.9546,98.9546,97.8924,98.2307,34657.785535593,0
+SUB.US,D,20120112,000000,98.705,98.715,98.123,98.2407,49761.532481959,0
+SUB.US,D,20120113,000000,98.705,98.705,98.123,98.4854,36422.677247212,0
+SUB.US,D,20120117,000000,98.1529,98.6352,98.1529,98.6352,18234.877190702,0
+SUB.US,D,20120118,000000,98.4165,98.6651,98.2208,98.4165,29314.029984239,0
+SUB.US,D,20120119,000000,98.2967,98.3775,97.9124,98.0032,56587.71693978,0
+SUB.US,D,20120120,000000,98.0421,98.093,97.2824,97.3432,49367.887508822,0
+SUB.US,D,20120123,000000,98.6062,98.6062,97.2914,97.4591,35145.584777113,0
+SUB.US,D,20120124,000000,97.6267,97.6447,97.3034,97.3732,13456.047249651,0
+SUB.US,D,20120125,000000,97.2914,97.4411,97.2724,97.3332,62717.760796253,0
+SUB.US,D,20120126,000000,97.2064,97.3432,97.1875,97.2064,53080.971263062,0
+SUB.US,D,20120127,000000,97.2454,97.488,97.2164,97.488,39251.311863335,0
+SUB.US,D,20120130,000000,97.6168,97.6357,97.3832,97.469,19437.848215477,0
+SUB.US,D,20120131,000000,97.5579,97.6647,97.4032,97.5179,19986.747567331,0
+SUB.US,D,20120201,000000,97.3532,97.5789,97.3332,97.5579,26367.201712059,0
+SUB.US,D,20120202,000000,97.5579,97.7436,97.1775,97.1775,87850.940607792,0
+SUB.US,D,20120203,000000,97.4321,97.478,97.2724,97.478,24377.942382164,0
+SUB.US,D,20120206,000000,97.4121,97.478,97.3332,97.478,22658.124522431,0
+SUB.US,D,20120207,000000,97.3232,97.488,97.2824,97.488,22946.597174501,0
+SUB.US,D,20120208,000000,97.469,97.508,97.1665,97.508,17536.733307048,0
+SUB.US,D,20120209,000000,97.3732,97.5279,97.3732,97.508,30050.236231708,0
+SUB.US,D,20120210,000000,97.5179,97.5179,97.2634,97.508,28229.252615521,0
+SUB.US,D,20120213,000000,97.4032,97.5479,97.2914,97.5479,33866.489024708,0
+SUB.US,D,20120214,000000,97.4121,97.5689,97.4121,97.5689,11444.751814389,0
+SUB.US,D,20120215,000000,97.5579,97.6267,97.3034,97.4501,22270.489396213,0
+SUB.US,D,20120216,000000,97.5789,97.5879,97.4121,97.4501,71644.386751953,0
+SUB.US,D,20120217,000000,97.5379,97.6168,97.3332,97.6168,88298.674203192,0
+SUB.US,D,20120221,000000,97.469,97.7336,97.4411,97.6547,69978.657514484,0
+SUB.US,D,20120222,000000,97.6547,97.7236,97.488,97.6069,13937.836644252,0
+SUB.US,D,20120223,000000,97.5279,97.7436,97.5279,97.7137,38416.944782871,0
+SUB.US,D,20120224,000000,97.5879,97.7336,97.5879,97.7236,24739.534838404,0
+SUB.US,D,20120227,000000,97.7336,97.7336,97.5789,97.7037,14794.239830083,0
+SUB.US,D,20120228,000000,97.7436,97.8924,97.5479,97.8724,47811.337157032,0
+SUB.US,D,20120229,000000,97.8424,97.9124,97.6267,97.8924,26535.477425765,0
+SUB.US,D,20120301,000000,97.7636,97.9222,97.7137,97.8724,33488.87031002,0
+SUB.US,D,20120302,000000,97.7735,97.8824,97.7636,97.8824,20620.786417191,0
+SUB.US,D,20120305,000000,97.7735,97.8724,97.5789,97.5789,28348.447912729,0
+SUB.US,D,20120306,000000,97.7137,97.7935,97.5179,97.7935,18501.313737404,0
+SUB.US,D,20120307,000000,97.7835,97.8035,97.5179,97.5179,59389.307244772,0
+SUB.US,D,20120308,000000,97.6357,97.8234,97.6357,97.7935,22127.254711331,0
+SUB.US,D,20120309,000000,97.7436,97.8035,97.7436,97.8035,27575.180942599,0
+SUB.US,D,20120312,000000,97.8324,97.8324,97.6447,97.7436,10754.621059959,0
+SUB.US,D,20120313,000000,97.7536,97.8035,97.5969,97.7536,51189.872766163,0
+SUB.US,D,20120314,000000,97.7636,97.9322,97.4221,97.7236,93813.710391712,0
+SUB.US,D,20120315,000000,97.7436,97.7536,97.5579,97.6547,27747.463220918,0
+SUB.US,D,20120316,000000,97.5479,97.7037,97.4501,97.488,16995.847084418,0
+SUB.US,D,20120319,000000,97.6069,97.6168,97.4501,97.4591,15460.33119684,0
+SUB.US,D,20120320,000000,97.4121,97.5479,97.4121,97.498,16279.67366001,0
+SUB.US,D,20120321,000000,97.5179,97.6547,97.4032,97.6447,156196.92304285,0
+SUB.US,D,20120322,000000,97.6357,97.6547,97.4121,97.4121,29727.707780436,0
+SUB.US,D,20120323,000000,97.5579,97.6937,97.4321,97.6747,39482.690969683,0
+SUB.US,D,20120326,000000,97.6847,97.6847,97.488,97.6168,35043.417379505,0
+SUB.US,D,20120327,000000,97.5579,97.6747,97.508,97.6547,23485.480114824,0
+SUB.US,D,20120328,000000,97.508,97.7037,97.508,97.6847,37609.622013539,0
+SUB.US,D,20120329,000000,97.7636,97.7636,97.5479,97.7436,36203.317834701,0
+SUB.US,D,20120330,000000,97.7636,97.7835,97.488,97.5689,29812.847278443,0
+SUB.US,D,20120402,000000,97.7336,97.7336,97.488,97.488,15410.249139189,0
+SUB.US,D,20120403,000000,97.469,97.7236,97.469,97.7236,23714.855938866,0
+SUB.US,D,20120404,000000,97.5379,97.7236,97.5379,97.6847,38005.270268981,0
+SUB.US,D,20120405,000000,97.6847,97.8324,97.6547,97.6937,15237.966860871,0
+SUB.US,D,20120409,000000,97.7536,97.8724,97.7236,97.8135,23555.594995535,0
+SUB.US,D,20120410,000000,97.7835,97.9322,97.7336,97.7636,21344.972970824,0
+SUB.US,D,20120411,000000,97.6847,97.8924,97.6847,97.8724,17035.912730539,0
+SUB.US,D,20120412,000000,97.8324,97.9024,97.6357,97.8724,23146.925405105,0
+SUB.US,D,20120413,000000,97.8824,97.8824,97.7935,97.7935,29766.771785404,0
+SUB.US,D,20120416,000000,97.8035,97.9024,97.5379,97.5379,20662.855345619,0
+SUB.US,D,20120417,000000,97.7137,97.8624,97.5179,97.8234,23903.164475633,0
+SUB.US,D,20120418,000000,97.8324,97.9124,97.6647,97.9124,18423.18572747,0
+SUB.US,D,20120419,000000,97.9124,97.9124,97.7336,97.8324,10472.158254808,0
+SUB.US,D,20120420,000000,97.9832,97.9832,97.7436,97.7636,30831.516331062,0
+SUB.US,D,20120423,000000,97.8624,97.9832,97.5789,97.9732,19029.178625046,0
+SUB.US,D,20120424,000000,97.9322,98.0321,97.8324,97.9732,35617.357760185,0
+SUB.US,D,20120425,000000,97.9832,97.9832,97.7935,97.8624,27532.110373019,0
+SUB.US,D,20120426,000000,97.6547,97.9732,97.6547,97.9732,27130.452270659,0
+SUB.US,D,20120427,000000,97.8924,98.083,97.7436,97.7835,36197.307987783,0
+SUB.US,D,20120430,000000,97.5579,97.9024,97.5579,97.7336,12637.706427634,0
+SUB.US,D,20120501,000000,97.8424,98.2407,97.7336,98.083,30836.524536827,0
+SUB.US,D,20120502,000000,98.113,98.1429,97.9732,98.1429,16606.208675894,0
+SUB.US,D,20120503,000000,98.1529,98.1529,97.8135,97.9422,39079.029585016,0
+SUB.US,D,20120504,000000,97.9732,98.123,97.8424,97.8724,20917.272198486,0
+SUB.US,D,20120507,000000,97.8924,98.113,97.8324,97.8624,62041.653017965,0
+SUB.US,D,20120508,000000,97.7735,98.083,97.7735,98.083,14218.296167097,0
+SUB.US,D,20120509,000000,97.8624,98.072,97.8524,98.072,14190.250214813,0
+SUB.US,D,20120510,000000,98.123,98.123,97.8135,97.8135,43656.529654311,0
+SUB.US,D,20120511,000000,97.8234,98.1429,97.8234,98.1429,27663.325364065,0
+SUB.US,D,20120514,000000,98.1329,98.2967,98.0221,98.1529,65164.770133077,0
+SUB.US,D,20120515,000000,98.2019,98.2019,97.9732,98.1829,12725.8508491,0
+SUB.US,D,20120516,000000,98.1429,98.2019,97.9832,98.1629,21892.870681525,0
+SUB.US,D,20120517,000000,98.1429,98.2109,98.0221,98.1829,45899.20419592,0
+SUB.US,D,20120518,000000,98.2019,98.5343,97.9532,98.1729,75396.534511161,0
+SUB.US,D,20120521,000000,98.1729,98.1829,97.9532,98.103,66999.776725407,0
+SUB.US,D,20120522,000000,97.9932,98.123,97.9932,98.103,17576.798953169,0
+SUB.US,D,20120523,000000,98.123,98.123,98.0122,98.083,32511.268544675,0
+SUB.US,D,20120524,000000,98.103,98.113,98.0221,98.103,16147.457027811,0
+SUB.US,D,20120525,000000,98.083,98.2307,97.8524,97.9632,33746.292086346,0
+SUB.US,D,20120529,000000,97.8324,98.103,97.8324,97.8724,15071.694429469,0
+SUB.US,D,20120530,000000,98.0221,98.123,97.8524,98.0122,40627.566807583,0
+SUB.US,D,20120531,000000,98.123,98.123,97.8724,97.8724,10159.646215067,0
+SUB.US,D,20120601,000000,98.0122,98.3167,97.9632,98.0621,42651.883577833,0
+SUB.US,D,20120604,000000,98.083,98.1529,97.9732,98.1329,14855.339940417,0
+SUB.US,D,20120605,000000,97.9732,98.1629,97.9732,98.1429,21859.816523476,0
+SUB.US,D,20120606,000000,98.072,98.1529,97.8724,97.9322,29304.013572709,0
+SUB.US,D,20120607,000000,98.0321,98.0521,97.9322,97.9632,35744.566186618,0
+SUB.US,D,20120608,000000,97.9832,98.123,97.9632,98.123,12150.908827267,0
+SUB.US,D,20120611,000000,98.0621,98.123,97.8924,98.103,35485.141127986,0
+SUB.US,D,20120612,000000,97.9632,98.103,97.9632,98.0421,13382.92744548,0
+SUB.US,D,20120613,000000,97.8924,98.0621,97.7735,97.8524,42586.776902887,0
+SUB.US,D,20120614,000000,97.8324,98.0321,97.8035,97.8035,15963.155055655,0
+SUB.US,D,20120615,000000,97.8135,98.072,97.8135,98.0521,18693.628838785,0
+SUB.US,D,20120618,000000,97.9024,98.0521,97.8324,98.0321,16465.978914471,0
+SUB.US,D,20120619,000000,98.0122,98.072,97.7536,97.7536,35116.537183675,0
+SUB.US,D,20120620,000000,97.7835,97.9422,97.7636,97.8135,18689.622274172,0
+SUB.US,D,20120621,000000,97.8324,98.093,97.8324,98.0321,35454.090252242,0
+SUB.US,D,20120622,000000,98.123,98.123,97.7935,98.0032,19609.128852643,0
+SUB.US,D,20120625,000000,98.0221,98.072,97.8924,98.0621,14384.568598498,0
+SUB.US,D,20120626,000000,98.0421,98.072,97.9222,98.0621,25368.565482499,0
+SUB.US,D,20120627,000000,97.8324,98.0421,97.8324,98.0122,25665.051263793,0
+SUB.US,D,20120628,000000,97.9322,98.083,97.9222,97.9932,57226.763995406,0
+SUB.US,D,20120629,000000,98.8258,98.8258,97.9532,98.072,16536.093795182,0
+SUB.US,D,20120702,000000,98.072,98.083,97.9222,98.0122,44919.599148267,0
+SUB.US,D,20120703,000000,98.083,98.103,97.9124,98.0122,16133.434051668,0
+SUB.US,D,20120705,000000,97.9322,98.123,97.9322,98.103,15964.156696809,0
+SUB.US,D,20120706,000000,97.9732,98.2887,97.9732,98.1829,9830.1062757235,0
+SUB.US,D,20120709,000000,98.072,98.2307,98.072,98.1729,13421.991450448,0
+SUB.US,D,20120710,000000,98.123,98.2208,98.0621,98.093,39507.731998509,0
+SUB.US,D,20120711,000000,98.2407,98.2697,98.103,98.2109,75800.195895827,0
+SUB.US,D,20120712,000000,98.123,98.4075,98.123,98.3167,39098.060766924,0
+SUB.US,D,20120713,000000,98.3476,98.3476,98.113,98.1429,30986.77070978,0
+SUB.US,D,20120716,000000,98.2507,98.2697,98.1529,98.1629,19917.634327773,0
+SUB.US,D,20120717,000000,98.2797,98.2797,98.1729,98.1919,34160.971523696,0
+SUB.US,D,20120718,000000,98.2307,98.2407,98.1529,98.1729,17938.391409408,0
+SUB.US,D,20120719,000000,98.2208,98.2607,98.113,98.1529,24645.38057002,0
+SUB.US,D,20120720,000000,98.0621,98.3277,98.0621,98.2887,36520.838080207,0
+SUB.US,D,20120723,000000,98.2109,98.3576,98.2109,98.2887,21787.698360458,0
+SUB.US,D,20120724,000000,98.2507,98.3376,98.2208,98.3376,5553.0985523345,0
+SUB.US,D,20120725,000000,98.2407,98.4075,98.2307,98.3775,26492.406856186,0
+SUB.US,D,20120726,000000,98.4265,98.4265,98.3067,98.3775,7442.1937669274,0
+SUB.US,D,20120727,000000,98.3875,98.4664,98.2507,98.3875,13616.309834134,0
+SUB.US,D,20120730,000000,98.2697,98.4464,98.2697,98.4464,10386.017115649,0
+SUB.US,D,20120731,000000,98.4075,98.4464,98.2887,98.4364,25650.026646498,0
+SUB.US,D,20120801,000000,98.4464,98.4464,98.1529,98.1629,35897.81728303,0
+SUB.US,D,20120802,000000,98.3476,98.3875,97.9222,97.9222,76188.832663199,0
+SUB.US,D,20120803,000000,98.1919,98.5243,97.9322,98.5243,18216.847649947,0
+SUB.US,D,20120806,000000,98.3775,98.4564,98.2208,98.4265,16126.422563598,0
+SUB.US,D,20120807,000000,98.3775,98.4265,98.072,98.4165,16485.010096379,0
+SUB.US,D,20120808,000000,98.4165,98.4165,98.0122,98.2019,15175.865109383,0
+SUB.US,D,20120809,000000,98.1919,98.3975,98.113,98.2607,18906.978404377,0
+SUB.US,D,20120810,000000,98.0122,98.3376,98.0122,98.3376,37309.129667633,0
+SUB.US,D,20120813,000000,98.2797,98.4075,98.1729,98.2887,19225.500291037,0
+SUB.US,D,20120814,000000,98.2407,98.3277,98.1429,98.2407,16738.425308092,0
+SUB.US,D,20120815,000000,98.3476,98.3476,98.1329,98.1329,18056.585065464,0
+SUB.US,D,20120816,000000,98.2407,98.3067,98.1729,98.2019,21191.721874412,0
+SUB.US,D,20120817,000000,98.1919,98.2307,98.113,98.113,26960.173274646,0
+SUB.US,D,20120820,000000,98.2697,98.2967,98.093,98.1629,9175.0329616494,0
+SUB.US,D,20120821,000000,98.2019,98.2797,98.113,98.1429,14075.061482215,0
+SUB.US,D,20120822,000000,98.1329,98.3167,98.1329,98.2697,16730.412178868,0
+SUB.US,D,20120823,000000,98.3376,98.3376,98.1429,98.2307,19101.296788063,0
+SUB.US,D,20120824,000000,98.2887,98.4265,98.2109,98.4265,27001.240561919,0
+SUB.US,D,20120827,000000,98.3975,98.3975,98.2109,98.3875,20061.870653808,0
+SUB.US,D,20120828,000000,98.3167,98.3676,98.1429,98.2307,23426.383286797,0
+SUB.US,D,20120829,000000,98.2607,98.4075,98.2307,98.4075,11839.398428679,0
+SUB.US,D,20120830,000000,98.4265,98.4265,98.3376,98.3775,12965.243084672,0
+SUB.US,D,20120831,000000,98.2607,98.3875,98.2507,98.2607,10525.245235919,0
+SUB.US,D,20120904,000000,98.2967,98.3476,98.2607,98.3476,25492.768985473,0
+SUB.US,D,20120905,000000,98.3476,98.3476,98.2407,98.2967,22664.134369349,0
+SUB.US,D,20120906,000000,98.3476,98.3875,98.2109,98.3067,15705.73327933,0
+SUB.US,D,20120907,000000,98.2607,98.3576,98.2109,98.3067,85400.926347509,0
+SUB.US,D,20120910,000000,98.2507,98.3476,98.2208,98.2967,99825.560592128,0
+SUB.US,D,20120911,000000,98.2307,98.2967,98.1919,98.2019,14889.39573962,0
+SUB.US,D,20120912,000000,98.1729,98.2797,98.1329,98.2797,17878.292940227,0
+SUB.US,D,20120913,000000,98.2607,98.4265,98.2109,98.2109,40553.445362259,0
+SUB.US,D,20120914,000000,98.3167,98.3167,98.103,98.2697,21870.834576159,0
+SUB.US,D,20120917,000000,98.113,98.2797,98.083,98.2407,126486.24316202,0
+SUB.US,D,20120918,000000,98.1829,98.2109,98.1529,98.1919,11072.141305467,0
+SUB.US,D,20120919,000000,98.1529,98.2887,98.0421,98.2797,52788.49204638,0
+SUB.US,D,20120920,000000,98.2697,98.3067,98.103,98.103,31664.881770374,0
+SUB.US,D,20120921,000000,98.2307,98.3775,98.1329,98.2208,68201.746109029,0
+SUB.US,D,20120924,000000,98.2208,98.3676,98.123,98.3576,50788.214663803,0
+SUB.US,D,20120925,000000,98.2697,98.3676,98.1829,98.2967,68161.680462908,0
+SUB.US,D,20120926,000000,98.2887,98.3775,98.2697,98.3576,64402.52121563,0
+SUB.US,D,20120927,000000,98.3167,98.3875,98.2109,98.3875,24267.761855332,0
+SUB.US,D,20120928,000000,98.3975,98.4464,98.3476,98.3775,27369.84450623,0
+SUB.US,D,20121001,000000,98.3775,98.3975,98.3376,98.3875,14371.54726351,0
+SUB.US,D,20121002,000000,98.3975,98.3975,98.3277,98.3975,85729.4646457,0
+SUB.US,D,20121003,000000,98.3676,98.4564,98.3376,98.3775,63376.840674939,0
+SUB.US,D,20121004,000000,98.3875,98.4764,98.3576,98.4564,22177.336768982,0
+SUB.US,D,20121005,000000,98.3376,98.4564,98.3167,98.3975,59656.745432629,0
+SUB.US,D,20121008,000000,98.4764,98.4764,98.3576,98.3875,20323.298994745,0
+SUB.US,D,20121009,000000,98.4075,98.4075,98.3167,98.3875,30756.393244586,0
+SUB.US,D,20121010,000000,98.3576,98.4165,98.3277,98.3775,23442.409545245,0
+SUB.US,D,20121011,000000,98.3975,98.3975,98.3476,98.3576,6621.8496626052,0
+SUB.US,D,20121012,000000,98.3376,98.4265,98.3376,98.3875,17379.475646024,0
+SUB.US,D,20121015,000000,98.3775,98.4075,98.2697,98.2797,26842.981259743,0
+SUB.US,D,20121016,000000,98.3775,98.3975,98.2967,98.3277,31913.288776322,0
+SUB.US,D,20121017,000000,98.3376,98.3875,98.3277,98.3277,14213.287961332,0
+SUB.US,D,20121018,000000,98.3277,98.3775,98.2507,98.2797,27345.805118558,0
+SUB.US,D,20121019,000000,98.2697,98.3576,98.1919,98.2407,36312.49672038,0
+SUB.US,D,20121022,000000,98.2208,98.3476,98.1829,98.2797,16108.393022843,0
+SUB.US,D,20121023,000000,98.2697,98.3576,98.2697,98.3476,34998.343527619,0
+SUB.US,D,20121024,000000,98.3376,98.3476,98.2797,98.3476,14428.640809231,0
+SUB.US,D,20121025,000000,98.3476,98.3476,98.1729,98.2607,18668.587809959,0
+SUB.US,D,20121026,000000,98.2967,98.3277,98.1919,98.3277,28073.998236803,0
+SUB.US,D,20121031,000000,98.3775,98.3775,98.103,98.3067,57546.287523218,0
+SUB.US,D,20121101,000000,98.2967,98.3277,98.1919,98.3277,19703.283121027,0
+SUB.US,D,20121102,000000,98.3376,98.3376,98.093,98.3277,20983.380514585,0
+SUB.US,D,20121105,000000,98.2697,98.3376,98.1919,98.3376,26567.529942663,0
+SUB.US,D,20121106,000000,98.2407,98.3067,98.1919,98.3067,16905.699380646,0
+SUB.US,D,20121107,000000,98.3067,98.3376,98.2307,98.3167,15114.764999049,0
+SUB.US,D,20121108,000000,98.3376,98.3975,98.2109,98.3376,53789.131558246,0
+SUB.US,D,20121109,000000,98.2607,98.3975,98.2607,98.3975,11268.462971458,0
+SUB.US,D,20121112,000000,98.3975,98.4165,98.2887,98.3975,34313.220978954,0
+SUB.US,D,20121113,000000,98.3476,98.4165,98.2507,98.3775,22536.925942916,0
+SUB.US,D,20121114,000000,98.2797,98.4364,98.2407,98.3775,31583.748836979,0
+SUB.US,D,20121115,000000,98.3775,98.4265,98.3277,98.3576,17418.539650992,0
+SUB.US,D,20121116,000000,98.3875,98.4265,98.3476,98.4265,20839.14418855,0
+SUB.US,D,20121119,000000,98.3676,98.4364,98.3576,98.4075,17586.815364699,0
+SUB.US,D,20121120,000000,98.4664,98.4664,98.3676,98.4075,19571.066488828,0
+SUB.US,D,20121121,000000,98.3975,98.4664,98.3775,98.4464,24433.03264558,0
+SUB.US,D,20121123,000000,98.4364,98.4564,98.3775,98.4364,19227.503573343,0
+SUB.US,D,20121126,000000,98.4165,98.4944,98.3676,98.4944,73337.160300554,0
+SUB.US,D,20121127,000000,98.4165,98.5044,98.3067,98.3576,86778.18293291,0
+SUB.US,D,20121128,000000,98.3775,98.4364,98.3476,98.3476,24870.749829449,0
+SUB.US,D,20121129,000000,98.3476,98.4265,98.3277,98.3775,18041.560448169,0
+SUB.US,D,20121130,000000,98.3376,98.5542,98.3376,98.4265,68626.441957909,0
+SUB.US,D,20121203,000000,98.3676,98.5044,98.3676,98.4165,33964.649857704,0
+SUB.US,D,20121204,000000,98.4944,98.5044,98.3476,98.3576,38917.765359381,0
+SUB.US,D,20121205,000000,98.3775,98.4854,98.3376,98.3576,22913.543016451,0
+SUB.US,D,20121206,000000,98.3476,98.4854,98.3476,98.3775,181896.03010585,0
+SUB.US,D,20121207,000000,98.3775,98.4664,98.3775,98.3775,22199.372874349,0
+SUB.US,D,20121210,000000,98.3875,98.4764,98.3476,98.4664,22100.2104002,0
+SUB.US,D,20121211,000000,98.4364,98.4464,98.2407,98.2507,58079.160616624,0
+SUB.US,D,20121212,000000,98.2109,98.4075,97.9532,97.9732,58389.66937406,0
+SUB.US,D,20121213,000000,98.2109,98.2307,97.8824,97.9322,35575.288831757,0
+SUB.US,D,20121214,000000,98.103,98.1629,97.5689,97.6547,30722.337445383,0
+SUB.US,D,20121217,000000,97.6937,97.8135,97.0477,97.3832,74844.630235847,0
+SUB.US,D,20121218,000000,97.6168,97.7236,97.0477,97.5479,57129.604803562,0
+SUB.US,D,20121219,000000,97.5789,97.7735,97.478,97.7037,82461.1095634,0
+SUB.US,D,20121220,000000,97.5879,97.9124,97.5379,97.8624,62584.542522901,0
+SUB.US,D,20121221,000000,97.8424,97.9932,97.7935,97.9832,20709.93247981,0
+SUB.US,D,20121224,000000,97.8824,97.9832,97.8824,97.9222,11747.247442601,0
+SUB.US,D,20121226,000000,97.8924,98.0621,97.8924,98.0621,32051.515255439,0
+SUB.US,D,20121227,000000,98.0221,98.103,97.9932,98.0521,19489.933555434,0
+SUB.US,D,20121228,000000,97.9732,98.1429,97.9732,98.072,30831.516331062,0
+SUB.US,D,20121231,000000,97.7436,98.1329,97.7436,98.0421,57408.061044102,0
+SUB.US,D,20130102,000000,97.8724,98.113,97.8724,98.093,73578.555818433,0
+SUB.US,D,20130103,000000,98.093,98.1429,97.9632,98.1329,99601.192973853,0
+SUB.US,D,20130104,000000,98.0122,98.2307,98.0122,98.2307,59516.515671206,0
+SUB.US,D,20130107,000000,98.2307,98.2307,98.123,98.1729,19039.195036576,0
+SUB.US,D,20130108,000000,98.103,98.2607,98.093,98.1429,69520.907507554,0
+SUB.US,D,20130109,000000,98.1429,98.2607,98.103,98.2307,40427.238576979,0
+SUB.US,D,20130110,000000,98.2109,98.3775,98.1629,98.2887,37022.660297869,0
+SUB.US,D,20130111,000000,98.3775,98.5144,98.2697,98.5144,44070.207450508,0
+SUB.US,D,20130114,000000,98.3376,98.4165,98.2019,98.3875,58859.439074826,0
+SUB.US,D,20130115,000000,98.3167,98.4464,98.3167,98.3975,40254.95629866,0
+SUB.US,D,20130116,000000,98.3277,98.4464,98.2607,98.2887,139147.98897732,0
+SUB.US,D,20130117,000000,98.2697,98.4464,98.2697,98.3676,59329.208775591,0
+SUB.US,D,20130118,000000,98.3376,98.4464,98.2887,98.4464,50582.878227434,0
+SUB.US,D,20130122,000000,98.4854,98.4944,98.2507,98.2697,74687.372574824,0
+SUB.US,D,20130123,000000,98.2607,98.4364,98.2607,98.3676,42755.052616594,0
+SUB.US,D,20130124,000000,98.4364,98.4564,98.2967,98.3476,37205.960628872,0
+SUB.US,D,20130125,000000,98.3277,98.4165,98.2208,98.2208,76279.982008123,0
+SUB.US,D,20130128,000000,98.2208,98.3676,98.1919,98.2607,43119.649996293,0
+SUB.US,D,20130129,000000,98.3067,98.3875,98.2407,98.3476,50370.530302994,0
+SUB.US,D,20130130,000000,98.2887,98.3476,98.2307,98.3476,37161.888418139,0
+SUB.US,D,20130131,000000,98.3775,98.3775,98.2307,98.3277,48278.101934338,0
+SUB.US,D,20130201,000000,98.2607,98.3875,98.2507,98.3775,40911.031253887,0
+SUB.US,D,20130204,000000,98.3875,98.4364,98.3067,98.3775,64620.878986988,0
+SUB.US,D,20130205,000000,98.3376,98.4165,98.3376,98.4165,34896.176130011,0
+SUB.US,D,20130206,000000,98.4165,98.4664,98.3576,98.4664,13419.988168142,0
+SUB.US,D,20130207,000000,98.3875,98.4764,98.3476,98.4165,31723.978598401,0
+SUB.US,D,20130208,000000,98.4854,98.4854,98.2887,98.2887,55294.598211233,0
+SUB.US,D,20130211,000000,98.4075,98.4564,98.2407,98.3277,46006.379799292,0
+SUB.US,D,20130212,000000,98.3476,98.4165,98.2887,98.3167,53398.491508569,0
+SUB.US,D,20130213,000000,98.3376,98.3775,98.2797,98.2887,28495.689162223,0
+SUB.US,D,20130214,000000,98.2967,98.4564,98.2697,98.2697,40692.673482529,0
+SUB.US,D,20130215,000000,98.3067,98.4664,98.2797,98.4165,60268.748177123,0
+SUB.US,D,20130219,000000,98.3775,98.4464,98.2967,98.3476,38853.660325587,0
+SUB.US,D,20130220,000000,98.4265,98.4364,98.2887,98.3576,14993.566419534,0
+SUB.US,D,20130221,000000,98.3476,98.4854,98.3277,98.4664,56845.138716105,0
+SUB.US,D,20130222,000000,98.4464,98.4854,98.3875,98.4664,49628.314208607,0
+SUB.US,D,20130225,000000,98.3975,98.4764,98.2967,98.4764,64623.883910447,0
+SUB.US,D,20130226,000000,98.3167,98.5243,98.3167,98.4944,54112.661650671,0
+SUB.US,D,20130227,000000,98.4764,98.5542,98.3875,98.5343,21940.94945687,0
+SUB.US,D,20130228,000000,98.5243,98.6451,98.5144,98.6352,62641.636068624,0
+SUB.US,D,20130301,000000,98.4764,98.715,98.4764,98.705,47818.348645103,0
+SUB.US,D,20130304,000000,98.675,98.725,98.5144,98.6152,30718.330880771,0
+SUB.US,D,20130305,000000,98.6451,98.6551,98.5044,98.6551,26391.241099732,0
+SUB.US,D,20130306,000000,98.6352,98.6651,98.4944,98.6451,27432.947898871,0
+SUB.US,D,20130307,000000,98.5762,98.6252,98.4564,98.5343,18149.737692695,0
+SUB.US,D,20130308,000000,98.5442,98.5762,98.4364,98.5044,40383.166366246,0
+SUB.US,D,20130311,000000,98.3676,98.5542,98.3676,98.4854,18091.64250582,0
+SUB.US,D,20130312,000000,98.5862,98.5862,98.3376,98.3576,32500.250491991,0
+SUB.US,D,20130313,000000,98.4564,98.4764,98.3476,98.4075,31153.043141181,0
+SUB.US,D,20130314,000000,98.3875,98.4664,98.3277,98.3775,27317.759166274,0
+SUB.US,D,20130315,000000,98.4764,98.4764,98.3975,98.3975,19179.424797998,0
+SUB.US,D,20130318,000000,98.1919,98.4464,98.1919,98.4464,29826.870254585,0
+SUB.US,D,20130319,000000,98.2208,98.3975,98.1729,98.3476,20598.750311825,0
+SUB.US,D,20130320,000000,98.2967,98.4364,98.2967,98.3277,21048.487189531,0
+SUB.US,D,20130321,000000,98.4854,98.4854,98.2407,98.2407,15887.030328026,0
+SUB.US,D,20130322,000000,98.4364,98.4854,98.2887,98.3476,23254.101008477,0
+SUB.US,D,20130325,000000,98.4764,98.4764,98.2407,98.4075,25240.355414913,0
+SUB.US,D,20130326,000000,98.2607,98.4265,98.2507,98.2607,27581.190789517,0
+SUB.US,D,20130327,000000,98.2607,98.4364,98.2607,98.2797,22976.646409091,0
+SUB.US,D,20130328,000000,98.2607,98.4364,98.2607,98.2697,16113.401228608,0
+SUB.US,D,20130401,000000,98.2109,98.4075,98.1729,98.1919,37319.146079163,0
+SUB.US,D,20130402,000000,98.0122,98.2967,98.0122,98.1729,18591.461441176,0
+SUB.US,D,20130403,000000,98.4464,98.4464,98.2307,98.2697,22235.431955858,0
+SUB.US,D,20130404,000000,98.3576,98.4564,98.3277,98.4464,19868.553911275,0
+SUB.US,D,20130405,000000,98.5144,98.5243,98.3975,98.4165,35348.917931175,0
+SUB.US,D,20130408,000000,98.5144,98.5144,98.2697,98.3277,35333.89331388,0
+SUB.US,D,20130409,000000,98.093,98.4364,98.093,98.2507,50383.551637983,0
+SUB.US,D,20130410,000000,98.4764,98.5144,98.2697,98.3775,30125.359318184,0
+SUB.US,D,20130411,000000,98.2887,98.4944,98.2607,98.4075,53845.223462815,0
+SUB.US,D,20130412,000000,98.2507,98.3775,98.1429,98.3775,120535.49307194,0
+SUB.US,D,20130415,000000,98.1829,98.4265,98.1829,98.4265,19774.399642891,0
+SUB.US,D,20130416,000000,98.2607,98.4165,98.2407,98.2967,18303.99043026,0
+SUB.US,D,20130417,000000,98.3775,98.3875,98.2307,98.2407,14631.973963295,0
+SUB.US,D,20130418,000000,98.1629,98.2507,98.103,98.103,40487.33704616,0
+SUB.US,D,20130419,000000,98.093,98.2208,98.072,98.1429,29190.828122418,0
+SUB.US,D,20130422,000000,98.123,98.3775,97.9932,98.0032,150669.8671605,0
+SUB.US,D,20130423,000000,97.9732,98.2208,97.9732,97.9732,37591.592472784,0
+SUB.US,D,20130424,000000,98.0032,98.2307,98.0032,98.113,56266.190129661,0
+SUB.US,D,20130425,000000,98.0421,98.2607,98.0221,98.2607,36525.846285972,0
+SUB.US,D,20130426,000000,98.2607,98.2887,98.113,98.1429,14621.957551764,0
+SUB.US,D,20130429,000000,98.103,98.3277,98.0122,98.2887,57401.04955603,0
+SUB.US,D,20130430,000000,98.1829,98.3277,98.1829,98.2607,37050.706250154,0
+SUB.US,D,20130501,000000,98.2887,98.4165,98.2607,98.4165,99971.80020047,0
+SUB.US,D,20130502,000000,98.3476,98.4364,98.3167,98.4364,33682.187052552,0
+SUB.US,D,20130503,000000,98.3277,98.4165,98.3277,98.4165,41588.140673328,0
+SUB.US,D,20130506,000000,98.4364,98.4364,98.3476,98.4165,18978.094926241,0
+SUB.US,D,20130507,000000,98.4165,98.4364,98.3676,98.4364,16825.568088405,0
+SUB.US,D,20130508,000000,98.3775,98.4664,98.3775,98.4664,41241.572834384,0
+SUB.US,D,20130509,000000,98.4165,98.4564,98.3676,98.4464,26615.608718007,0
+SUB.US,D,20130510,000000,98.4265,98.4464,98.3576,98.3775,23928.205504459,0
+SUB.US,D,20130513,000000,98.3975,98.4464,98.3775,98.4265,24198.648615774,0
+SUB.US,D,20130514,000000,98.4075,98.4464,98.1829,98.1829,54756.716912061,0
+SUB.US,D,20130515,000000,98.3376,98.3975,98.2109,98.2887,32783.714938295,0
+SUB.US,D,20130516,000000,98.3476,98.4464,98.2887,98.4364,42590.783467499,0
+SUB.US,D,20130517,000000,98.3277,98.4364,98.2307,98.4364,23610.685258951,0
+SUB.US,D,20130520,000000,98.3376,98.4075,98.2407,98.2887,22710.209862389,0
+SUB.US,D,20130521,000000,98.2797,98.4265,98.2797,98.4075,30820.498278379,0
+SUB.US,D,20130522,000000,98.3376,98.4564,98.2607,98.3167,38579.21064966,0
+SUB.US,D,20130523,000000,98.3775,98.3975,98.2887,98.3875,18199.819750346,0
+SUB.US,D,20130524,000000,98.3775,98.3975,98.3376,98.3775,9858.152228008,0
+SUB.US,D,20130528,000000,98.3875,98.3875,98.072,98.072,44677.201989237,0
+SUB.US,D,20130529,000000,98.093,98.2887,97.9932,98.1629,201575.27383921,0
+SUB.US,D,20130530,000000,98.0621,98.2607,98.0621,98.2407,22306.548477722,0
+SUB.US,D,20130531,000000,98.1919,98.1919,98.0321,98.103,203421.29848422,0
+SUB.US,D,20130603,000000,98.1529,98.2697,98.0032,98.1429,39724.086487561,0
+SUB.US,D,20130604,000000,98.1629,98.1829,98.0421,98.1429,25691.093933771,0
+SUB.US,D,20130605,000000,98.1919,98.2967,98.1729,98.2887,72177.25984536,0
+SUB.US,D,20130606,000000,98.1829,98.3875,98.1829,98.3875,79769.69978524,0
+SUB.US,D,20130607,000000,98.3676,98.4364,98.3476,98.3775,46484.162629283,0
+SUB.US,D,20130610,000000,98.2797,98.4165,98.2697,98.2967,28198.201739776,0
+SUB.US,D,20130611,000000,98.3875,98.3875,98.2507,98.2797,47143.242507968,0
+SUB.US,D,20130612,000000,98.3167,98.4265,98.2307,98.2887,58221.393660353,0
+SUB.US,D,20130613,000000,98.2607,98.3167,98.2507,98.2887,11952.58387897,0
+SUB.US,D,20130614,000000,98.3676,98.3676,98.2307,98.2697,36364.582060336,0
+SUB.US,D,20130617,000000,98.3167,98.5542,98.1919,98.2019,17822.201035658,0
+SUB.US,D,20130618,000000,98.2697,98.3067,98.1829,98.2507,22413.724081094,0
+SUB.US,D,20130619,000000,98.1919,98.3067,98.1919,98.2797,31757.032756451,0
+SUB.US,D,20130620,000000,98.1729,98.1729,97.8824,98.103,58209.373966517,0
+SUB.US,D,20130621,000000,97.9832,98.1729,96.2829,96.3419,413719.86512507,0
+SUB.US,D,20130624,000000,96.5116,96.8481,95.4623,96.2501,156092.75236295,0
+SUB.US,D,20130625,000000,96.5516,97.3034,96.1292,97.2254,124079.29947132,0
+SUB.US,D,20130626,000000,96.8281,97.6547,96.7902,97.1665,63185.527214712,0
+SUB.US,D,20130627,000000,97.1875,97.6547,97.1875,97.5479,24239.715903047,0
+SUB.US,D,20130628,000000,97.4411,97.7037,97.3034,97.6937,51863.977262145,0
+SUB.US,D,20130701,000000,97.1366,97.4221,97.0078,97.0078,27582.19243067,0
+SUB.US,D,20130702,000000,97.1566,97.7037,97.1566,97.2914,52888.656161682,0
+SUB.US,D,20130703,000000,97.488,97.7436,97.4121,97.469,6292.3097232622,0
+SUB.US,D,20130705,000000,97.4591,97.5689,96.8381,96.8581,32029.479150072,0
+SUB.US,D,20130708,000000,97.0977,97.6547,96.9289,97.2824,38205.598499585,0
+SUB.US,D,20130709,000000,97.469,97.7636,96.8969,97.0777,55634.154562106,0
+SUB.US,D,20130710,000000,97.5789,97.7436,97.1965,97.2724,34447.440893459,0
+SUB.US,D,20130711,000000,97.5789,97.8624,97.4032,97.8624,20584.727335683,0
+SUB.US,D,20130712,000000,97.8624,97.9532,97.6168,97.7336,19769.391437126,0
+SUB.US,D,20130715,000000,97.6447,97.9632,97.6447,97.6937,22550.948919059,0
+SUB.US,D,20130716,000000,97.6747,97.9222,97.488,97.5579,32682.549181841,0
+SUB.US,D,20130717,000000,97.6447,97.8924,97.6357,97.8424,45663.81852496,0
+SUB.US,D,20130718,000000,97.8424,97.9124,97.7636,97.7935,58710.194543026,0
+SUB.US,D,20130719,000000,97.8035,97.9124,97.7037,97.8824,40498.355098843,0
+SUB.US,D,20130722,000000,97.8924,98.0032,97.7636,97.9632,56132.971856309,0
+SUB.US,D,20130723,000000,97.8824,97.9024,97.5279,97.5379,22428.74869839,0
+SUB.US,D,20130724,000000,97.8524,97.8524,97.5879,97.7636,12984.274266579,0
+SUB.US,D,20130725,000000,97.6647,97.7636,97.5279,97.6168,28443.603822266,0
+SUB.US,D,20130726,000000,97.7636,98.113,97.7037,97.9422,48883.093190762,0
+SUB.US,D,20130729,000000,97.9632,98.0221,97.9422,98.0032,27112.422729905,0
+SUB.US,D,20130730,000000,98.0122,98.072,97.9832,98.0032,13073.420329197,0
+SUB.US,D,20130731,000000,98.1629,98.1629,97.9632,97.9732,25616.972488448,0
+SUB.US,D,20130801,000000,98.113,98.3277,97.8924,98.2697,654092.70738529,0
+SUB.US,D,20130802,000000,98.3376,98.3676,98.1529,98.3576,53860.24808011,0
+SUB.US,D,20130805,000000,98.4165,98.4165,98.1829,98.3775,33522.926109223,0
+SUB.US,D,20130806,000000,98.2507,98.3277,98.093,98.1429,28748.102732784,0
+SUB.US,D,20130807,000000,98.3167,98.4075,98.103,98.3277,39122.100154597,0
+SUB.US,D,20130808,000000,98.2797,98.4944,98.1429,98.3875,31466.556822076,0
+SUB.US,D,20130809,000000,98.3067,98.4664,98.2607,98.4664,33716.242851755,0
+SUB.US,D,20130812,000000,98.2887,98.3875,98.2607,98.3167,23238.074750029,0
+SUB.US,D,20130813,000000,98.3775,98.3775,98.2109,98.3676,20329.308841663,0
+SUB.US,D,20130814,000000,98.3775,98.3775,98.2407,98.3277,25433.672157445,0
+SUB.US,D,20130815,000000,98.072,98.1329,97.9422,98.123,38465.023558216,0
+SUB.US,D,20130816,000000,98.0521,98.123,97.8424,98.123,22778.321460793,0
+SUB.US,D,20130819,000000,98.1329,98.2307,97.9632,98.113,41202.508829416,0
+SUB.US,D,20130820,000000,98.113,98.113,97.8524,97.9732,35478.129639915,0
+SUB.US,D,20130821,000000,97.9932,98.083,97.8724,98.0122,57993.019477465,0
+SUB.US,D,20130822,000000,97.9322,98.0321,97.7835,98.0321,46014.392928517,0
+SUB.US,D,20130823,000000,97.9124,98.072,97.8035,98.0221,22169.323639759,0
+SUB.US,D,20130826,000000,97.9932,98.093,97.9024,98.072,34767.966062425,0
+SUB.US,D,20130827,000000,98.072,98.072,97.9422,97.9932,26348.170530151,0
+SUB.US,D,20130828,000000,98.0321,98.072,97.9832,98.0221,22782.328025406,0
+SUB.US,D,20130829,000000,98.0321,98.072,97.9532,98.072,23885.134934879,0
+SUB.US,D,20130830,000000,98.2697,98.3376,98.2109,98.3376,57287.86410574,0
+SUB.US,D,20130903,000000,98.113,98.123,97.9024,98.0621,38473.03668744,0
+SUB.US,D,20130904,000000,98.0032,98.2019,98.0032,98.1729,49537.164863682,0
+SUB.US,D,20130905,000000,98.1729,98.1919,98.0521,98.1629,49236.672517777,0
+SUB.US,D,20130906,000000,98.1629,98.1919,98.0032,98.0521,50857.327903361,0
+SUB.US,D,20130909,000000,98.1529,98.1529,97.9732,97.9832,64952.422208637,0
+SUB.US,D,20130910,000000,98.0122,98.123,97.9222,98.093,110732.43110734,0
+SUB.US,D,20130911,000000,97.9932,98.2019,97.9932,98.083,41565.102926808,0
+SUB.US,D,20130912,000000,98.1829,98.2697,98.0621,98.2697,77305.662548814,0
+SUB.US,D,20130913,000000,98.1529,98.2967,98.103,98.2507,33626.095147984,0
+SUB.US,D,20130916,000000,98.2797,98.3476,98.1829,98.3376,22514.88983755,0
+SUB.US,D,20130917,000000,98.2507,98.3167,98.1429,98.1529,31776.063938359,0
+SUB.US,D,20130918,000000,98.2967,98.3576,97.9422,98.2697,64821.207217592,0
+SUB.US,D,20130919,000000,98.1629,98.3975,98.0521,98.3875,68851.811217338,0
+SUB.US,D,20130920,000000,98.2019,98.4764,98.1829,98.4364,30654.225846978,0
+SUB.US,D,20130923,000000,98.4165,98.4944,98.3476,98.3775,51993.188970884,0
+SUB.US,D,20130924,000000,98.4564,98.5662,98.3775,98.4764,49782.566946172,0
+SUB.US,D,20130925,000000,98.4764,98.4764,98.3775,98.4464,21725.596608971,0
+SUB.US,D,20130926,000000,98.4944,98.5662,98.4075,98.5662,48753.881482022,0
+SUB.US,D,20130927,000000,98.4944,98.5862,98.4944,98.5762,29587.478019013,0
+SUB.US,D,20130930,000000,98.7449,98.8258,98.685,98.7859,37219.983605014,0
+SUB.US,D,20131001,000000,98.5662,98.6252,98.4564,98.5442,43502.276916746,0
+SUB.US,D,20131002,000000,98.6152,98.6152,98.5343,98.5662,41786.465621626,0
+SUB.US,D,20131003,000000,98.5662,98.6152,98.4854,98.5962,46619.38418494,0
+SUB.US,D,20131004,000000,98.5662,98.6252,98.4764,98.5862,25321.488348307,0
+SUB.US,D,20131007,000000,98.6252,98.6252,98.4564,98.5762,24020.356490536,0
+SUB.US,D,20131008,000000,98.5662,98.6252,98.5243,98.5962,50823.272104158,0
+SUB.US,D,20131009,000000,98.5662,98.6062,98.4944,98.5044,20258.192319799,0
+SUB.US,D,20131010,000000,98.5662,98.5962,98.5044,98.5962,52652.26884957,0
+SUB.US,D,20131011,000000,98.5962,98.5962,98.3167,98.4364,76011.542179114,0
+SUB.US,D,20131014,000000,98.3576,98.5762,98.3376,98.3576,24904.805628652,0
+SUB.US,D,20131015,000000,98.5662,98.5862,98.3775,98.4075,51587.524303912,0
+SUB.US,D,20131016,000000,98.5762,98.6152,98.4764,98.5343,32117.623571538,0
+SUB.US,D,20131017,000000,98.6062,98.6152,98.5144,98.5962,24612.32641197,0
+SUB.US,D,20131018,000000,98.6062,98.6062,98.5044,98.5343,24816.661207186,0
+SUB.US,D,20131021,000000,98.6152,98.6451,98.3676,98.5662,52428.902872447,0
+SUB.US,D,20131022,000000,98.5962,98.6062,98.4265,98.4764,37085.76369051,0
+SUB.US,D,20131023,000000,98.5662,98.685,98.5542,98.6651,26685.723598718,0
+SUB.US,D,20131024,000000,98.6551,98.725,98.5542,98.715,23686.809986582,0
+SUB.US,D,20131025,000000,98.7549,98.7549,98.6152,98.7449,22578.994871342,0
+SUB.US,D,20131028,000000,98.5542,98.735,98.5542,98.735,32131.64654768,0
+SUB.US,D,20131029,000000,98.715,98.735,98.6451,98.735,32847.819972089,0
+SUB.US,D,20131030,000000,98.7449,98.8059,98.685,98.735,16326.750794201,0
+SUB.US,D,20131031,000000,98.9546,99.0155,98.8457,98.8747,28714.046933581,0
+SUB.US,D,20131101,000000,98.725,98.8358,98.715,98.8059,25381.586817489,0
+SUB.US,D,20131104,000000,98.9147,98.9955,98.8358,98.8747,32452.171716646,0
+SUB.US,D,20131105,000000,98.8657,98.9247,98.715,98.8059,52739.411629883,0
+SUB.US,D,20131106,000000,98.8358,98.8947,98.7449,98.8457,93069.491015019,0
+SUB.US,D,20131107,000000,98.8358,98.9047,98.725,98.735,26710.764627544,0
+SUB.US,D,20131108,000000,98.6651,98.7549,98.6352,98.6651,45179.024206899,0
+SUB.US,D,20131111,000000,98.6551,98.8059,98.6451,98.675,32107.607160008,0
+SUB.US,D,20131112,000000,98.725,98.8358,98.685,98.725,32466.194692789,0
+SUB.US,D,20131113,000000,98.7859,98.8557,98.725,98.8159,168785.549054,0
+SUB.US,D,20131114,000000,98.7749,98.9955,98.7649,98.8059,54103.646880294,0
+SUB.US,D,20131115,000000,98.8457,99.1722,98.7859,98.8457,62064.690764485,0
+SUB.US,D,20131118,000000,98.9546,98.9546,98.7649,98.7959,39076.024661557,0
+SUB.US,D,20131119,000000,98.8258,98.8457,98.7749,98.8358,85839.645172532,0
+SUB.US,D,20131120,000000,98.8159,98.8847,98.715,98.8159,43554.362256703,0
+SUB.US,D,20131121,000000,98.7959,98.8258,98.7549,98.8159,33509.904774234,0
+SUB.US,D,20131122,000000,98.8159,98.8358,98.715,98.7859,22659.126163584,0
+SUB.US,D,20131125,000000,98.8059,98.8947,98.7859,98.8847,53868.261209334,0
+SUB.US,D,20131126,000000,98.8557,98.9147,98.8258,98.8258,80349.650012838,0
+SUB.US,D,20131127,000000,98.9047,98.9646,98.4764,98.8947,110152.48087975,0
+SUB.US,D,20131129,000000,99.0055,99.0255,98.8457,99.0055,50938.460836755,0
+SUB.US,D,20131202,000000,98.8947,98.9347,98.7959,98.9247,35854.74671345,0
+SUB.US,D,20131203,000000,98.9347,98.9646,98.8258,98.9646,37354.203519519,0
+SUB.US,D,20131204,000000,98.8947,99.0355,98.8258,98.9347,159412.19114404,0
+SUB.US,D,20131205,000000,98.9247,99.0155,98.8358,98.8557,67998.412954966,0
+SUB.US,D,20131206,000000,98.9347,99.1423,98.8358,98.8358,107900.79156776,0
+SUB.US,D,20131209,000000,98.9855,98.9855,98.8059,98.8159,49580.235433263,0
+SUB.US,D,20131210,000000,98.9755,98.9855,98.8557,98.9646,64080.994405511,0
+SUB.US,D,20131211,000000,99.0055,99.0255,98.9247,98.9247,81056.808666869,0
+SUB.US,D,20131212,000000,98.8747,98.9855,98.8059,98.8947,50415.60415488,0
+SUB.US,D,20131213,000000,98.8947,99.0055,98.7959,98.8059,58772.296294513,0
+SUB.US,D,20131216,000000,98.8847,98.9446,98.8457,98.9247,54383.104761986,0
+SUB.US,D,20131217,000000,98.9247,98.9755,98.8947,98.9047,56958.324166397,0
+SUB.US,D,20131218,000000,98.9247,98.9546,98.8358,98.8557,43950.010512146,0
+SUB.US,D,20131219,000000,98.8747,98.9347,98.7859,98.8159,80406.743558559,0
+SUB.US,D,20131220,000000,98.8457,98.9347,98.7449,98.9247,91255.518886902,0
+SUB.US,D,20131223,000000,98.8657,98.9446,98.8258,98.9147,87808.871679366,0
+SUB.US,D,20131224,000000,98.8358,98.9855,98.8358,98.9147,58005.039171301,0
+SUB.US,D,20131226,000000,98.8747,98.8947,98.7859,98.8059,27848.628977374,0
+SUB.US,D,20131227,000000,98.8457,98.8847,98.7449,98.8657,77636.20412931,0
+SUB.US,D,20131230,000000,98.8258,99.0055,98.7549,98.8457,90459.214170253,0
+SUB.US,D,20131231,000000,98.9755,99.0455,98.7649,98.8747,185000.11603906,0
+SUB.US,D,20140102,000000,98.8358,98.9446,98.7649,98.7959,47915.507836945,0
+SUB.US,D,20140103,000000,98.8358,98.9446,98.8059,98.9446,55370.722938862,0
+SUB.US,D,20140106,000000,98.8557,98.9347,98.7959,98.8557,30693.289851946,0
+SUB.US,D,20140107,000000,98.9347,98.9646,98.8747,98.9546,54886.930261954,0
+SUB.US,D,20140108,000000,98.9347,98.9755,98.8747,98.8947,54297.96526398,0
+SUB.US,D,20140109,000000,98.9646,98.9646,98.9047,98.9446,42847.203602672,0
+SUB.US,D,20140110,000000,98.9955,99.0355,98.9546,98.9955,29595.491148237,0
+SUB.US,D,20140113,000000,98.9955,99.0055,98.9546,98.9855,75386.518099631,0
+SUB.US,D,20140114,000000,98.9755,99.0584,98.9446,98.9646,38631.295989618,0
+SUB.US,D,20140115,000000,99.0255,99.0784,98.9755,98.9855,23919.190734082,0
+SUB.US,D,20140116,000000,98.9755,99.0884,98.9646,99.0155,53078.967980755,0
+SUB.US,D,20140117,000000,98.9955,99.1522,98.8947,99.0884,117102.86884055,0
+SUB.US,D,20140121,000000,99.0784,99.0784,98.9047,98.9047,72815.305259832,0
+SUB.US,D,20140122,000000,98.9446,98.9855,98.8947,98.9147,35726.536645864,0
+SUB.US,D,20140123,000000,98.9855,98.9855,98.8947,98.9855,75001.887896872,0
+SUB.US,D,20140124,000000,98.9955,99.0055,98.9446,98.9755,44327.629226833,0
+SUB.US,D,20140127,000000,98.9446,98.9755,98.8847,98.8847,44608.088749679,0
+SUB.US,D,20140128,000000,98.9247,99.0255,98.9047,98.9646,52554.108016575,0
+SUB.US,D,20140129,000000,99.0255,99.0255,98.8947,98.9955,89388.459777676,0
+SUB.US,D,20140130,000000,98.9646,99.0155,98.9047,98.9955,18360.082334829,0
+SUB.US,D,20140131,000000,98.9646,99.0155,98.9147,99.0155,37195.944217342,0
+SUB.US,D,20140203,000000,98.9646,99.0355,98.9147,99.0355,34052.794279169,0
+SUB.US,D,20140204,000000,98.9755,99.0455,98.9347,99.0055,33049.149843845,0
+SUB.US,D,20140205,000000,99.0455,99.0455,98.9147,99.0255,28026.92110261,0
+SUB.US,D,20140206,000000,98.9347,99.0355,98.9247,99.0255,44865.510526004,0
+SUB.US,D,20140207,000000,98.9955,99.0584,98.9755,99.0455,32068.54315504,0
+SUB.US,D,20140210,000000,99.0155,99.0455,98.9755,98.9755,34330.248878556,0
+SUB.US,D,20140211,000000,98.9646,99.0584,98.9646,99.0155,34461.463869601,0
+SUB.US,D,20140212,000000,99.0584,99.0884,98.9446,98.9446,59140.900238824,0
+SUB.US,D,20140213,000000,99.0155,99.0884,98.9546,98.9546,45302.226068721,0
+SUB.US,D,20140214,000000,98.9646,99.0584,98.9446,98.9855,23884.133293726,0
+SUB.US,D,20140218,000000,99.0255,99.0584,98.9446,98.9755,27378.859276608,0
+SUB.US,D,20140219,000000,98.9955,99.0784,98.9446,98.9546,52869.624979775,0
+SUB.US,D,20140220,000000,98.9347,99.0784,98.9347,99.0055,27388.875688138,0
+SUB.US,D,20140221,000000,99.0584,99.0584,98.9446,99.0155,25174.247098814,0
+SUB.US,D,20140224,000000,99.0055,99.0684,98.9855,99.0584,37754.859980726,0
+SUB.US,D,20140225,000000,99.0455,99.0884,99.0255,99.0884,25719.139886055,0
+SUB.US,D,20140226,000000,99.0455,99.1184,99.0355,99.0455,34412.383453103,0
+SUB.US,D,20140227,000000,99.0455,99.2072,99.0355,99.2072,37703.776281922,0
+SUB.US,D,20140228,000000,99.1972,99.2272,99.1184,99.2072,19913.62776316,0
+SUB.US,D,20140303,000000,99.1622,99.347,99.1622,99.2531,31951.351140137,0
+SUB.US,D,20140304,000000,99.2531,99.31,99.1822,99.2701,25330.503118685,0
+SUB.US,D,20140305,000000,99.3669,99.3669,99.2272,99.337,61189.256396747,0
+SUB.US,D,20140306,000000,99.29,99.347,99.1622,99.347,86626.935118804,0
+SUB.US,D,20140307,000000,99.1323,99.2701,99.1323,99.2432,22613.050670545,0
+SUB.US,D,20140310,000000,99.29,99.29,99.1184,99.1622,52249.609106057,0
+SUB.US,D,20140311,000000,99.2332,99.2332,99.0684,99.0884,38417.946424024,0
+SUB.US,D,20140312,000000,99.2272,99.29,99.0884,99.0884,72418.655363237,0
+SUB.US,D,20140313,000000,99.1084,99.3,99.0884,99.1622,41956.744617639,0
+SUB.US,D,20140314,000000,99.1084,99.2332,99.0684,99.0784,28704.030522051,0
+SUB.US,D,20140317,000000,99.1423,99.1622,99.1084,99.1423,13404.963550847,0
+SUB.US,D,20140318,000000,99.1722,99.2531,99.0884,99.2432,28910.368599573,0
+SUB.US,D,20140319,000000,99.2172,99.2631,99.0355,99.1423,37928.143900198,0
+SUB.US,D,20140320,000000,99.0455,99.1622,98.9855,99.0255,29476.295851029,0
+SUB.US,D,20140321,000000,99.0355,99.1522,98.9855,98.9855,88004.191704205,0
+SUB.US,D,20140324,000000,98.9855,99.0684,98.8657,98.9955,52360.791274042,0
+SUB.US,D,20140325,000000,98.9546,98.9855,98.9347,98.9855,24553.229583943,0
+SUB.US,D,20140326,000000,99.0055,99.0055,98.8847,99.0055,33585.02786071,0
+SUB.US,D,20140327,000000,98.9546,99.0055,98.8947,99.0055,21174.693974811,0
+SUB.US,D,20140328,000000,99.0255,99.0355,98.9147,99.0355,38183.562394218,0
+SUB.US,D,20140331,000000,99.0055,99.0355,98.9347,99.0355,21949.964227247,0
+SUB.US,D,20140401,000000,98.9147,98.9755,98.9047,98.9347,25031.012413932,0
+SUB.US,D,20140402,000000,99.0455,99.0455,98.8947,99.0055,29420.203946459,0
+SUB.US,D,20140403,000000,98.9855,99.0684,98.9446,99.0355,29253.931515058,0
+SUB.US,D,20140404,000000,98.9855,99.1084,98.9755,99.0584,20632.806111028,0
+SUB.US,D,20140407,000000,99.0884,99.1084,99.0155,99.0984,30086.295313216,0
+SUB.US,D,20140408,000000,99.1184,99.1184,99.0155,99.0455,31645.850588466,0
+SUB.US,D,20140409,000000,99.0984,99.1522,98.9855,99.1084,33856.472613178,0
+SUB.US,D,20140410,000000,99.0584,99.2072,99.0455,99.1822,39166.172365329,0
+SUB.US,D,20140411,000000,99.1972,99.1972,99.0455,99.0984,20850.162241233,0
+SUB.US,D,20140414,000000,99.1423,99.1722,99.0055,99.0055,36993.612704432,0
+SUB.US,D,20140415,000000,99.1184,99.2072,99.0884,99.1622,40019.570627701,0
+SUB.US,D,20140416,000000,99.1722,99.1972,99.0355,99.0455,32597.409683834,0
+SUB.US,D,20140417,000000,99.1184,99.1184,99.0255,99.1084,23113.871247055,0
+SUB.US,D,20140421,000000,99.1323,99.1722,99.0255,99.1084,44383.721131402,0
+SUB.US,D,20140422,000000,99.0255,99.1184,98.9755,99.0584,30147.395423551,0
+SUB.US,D,20140423,000000,99.0155,99.1522,99.0155,99.1423,22990.669385234,0
+SUB.US,D,20140424,000000,99.0155,99.1184,99.0055,99.0884,12347.230493259,0
+SUB.US,D,20140425,000000,99.0984,99.1084,99.0055,99.0584,27664.327005218,0
+SUB.US,D,20140428,000000,99.0684,99.1522,99.0055,99.0984,47504.834964208,0
+SUB.US,D,20140429,000000,99.0584,99.1184,99.0355,99.1084,14600.92308755,0
+SUB.US,D,20140430,000000,99.0784,99.1972,99.0684,99.1522,24357.909559104,0
+SUB.US,D,20140501,000000,99.1522,99.1822,99.0884,99.1522,23917.187451776,0
+SUB.US,D,20140502,000000,99.1184,99.2172,99.0055,99.1622,33583.024578404,0
+SUB.US,D,20140505,000000,99.1622,99.1972,99.0584,99.1184,25724.14809182,0
+SUB.US,D,20140506,000000,99.1622,99.1622,99.0584,99.0784,30372.76468298,0
+SUB.US,D,20140507,000000,99.0584,99.2072,99.0584,99.1522,43493.262146369,0
+SUB.US,D,20140508,000000,99.1423,99.29,99.1184,99.2172,27356.823171241,0
+SUB.US,D,20140509,000000,99.1423,99.1822,99.0884,99.1622,43749.682281542,0
+SUB.US,D,20140512,000000,99.1184,99.2072,99.0884,99.2072,24560.241072013,0
+SUB.US,D,20140513,000000,99.2332,99.2531,99.1423,99.2531,76653.594158199,0
+SUB.US,D,20140514,000000,99.2631,99.28,99.1722,99.2432,41746.399975505,0
+SUB.US,D,20140515,000000,99.1972,99.33,99.1972,99.28,24290.799601851,0
+SUB.US,D,20140516,000000,99.2272,99.2631,99.1822,99.2172,14366.539057745,0
+SUB.US,D,20140519,000000,99.2072,99.3,99.2072,99.2172,39629.932219177,0
+SUB.US,D,20140520,000000,99.2272,99.2701,99.1822,99.2631,26605.592306477,0
+SUB.US,D,20140521,000000,99.2072,99.2631,99.1722,99.2072,22783.329666558,0
+SUB.US,D,20140522,000000,99.2272,99.2701,99.2172,99.2631,43283.919145388,0
+SUB.US,D,20140523,000000,99.1622,99.5467,99.1622,99.3,35922.858311855,0
+SUB.US,D,20140527,000000,99.31,99.31,99.1722,99.2272,60229.684172155,0
+SUB.US,D,20140528,000000,99.28,99.33,99.2432,99.33,39664.989659532,0
+SUB.US,D,20140529,000000,99.28,99.4268,99.2272,99.28,79428.140152061,0
+SUB.US,D,20140530,000000,99.32,99.32,99.0884,99.0884,108766.20952397,0
+SUB.US,D,20140602,000000,99.1084,99.2432,99.0684,99.1822,94205.352082542,0
+SUB.US,D,20140603,000000,99.2072,99.31,98.9347,99.31,113097.30586962,0
+SUB.US,D,20140604,000000,99.31,99.337,99.2272,99.2432,79630.47166497,0
+SUB.US,D,20140605,000000,99.29,99.347,99.2531,99.2631,18850.886499808,0
+SUB.US,D,20140606,000000,99.31,99.347,99.2332,99.33,39759.143927916,0
+SUB.US,D,20140609,000000,99.29,99.33,99.2072,99.2072,18100.657276197,0
+SUB.US,D,20140610,000000,99.2172,99.2701,99.1522,99.2272,21804.72626006,0
+SUB.US,D,20140611,000000,99.2172,99.28,99.1822,99.2332,23956.251456743,0
+SUB.US,D,20140612,000000,99.2432,99.28,99.1423,99.2701,39244.300375264,0
+SUB.US,D,20140613,000000,99.1522,99.2332,99.1423,99.2072,22487.845526418,0
+SUB.US,D,20140616,000000,99.1722,99.2272,99.0884,99.2072,24171.604304642,0
+SUB.US,D,20140617,000000,99.1084,99.2072,99.1084,99.2072,20626.79626411,0
+SUB.US,D,20140618,000000,99.1423,99.2272,98.8947,99.1972,41364.774696204,0
+SUB.US,D,20140619,000000,99.1972,99.2272,99.1084,99.1972,35129.558518664,0
+SUB.US,D,20140620,000000,99.0884,99.1822,99.0355,99.0784,50993.551100171,0
+SUB.US,D,20140623,000000,99.0455,99.1423,99.0455,99.0884,23381.309434911,0
+SUB.US,D,20140624,000000,99.0784,99.2072,99.0784,99.1184,45940.271483193,0
+SUB.US,D,20140625,000000,99.1423,99.2531,99.1423,99.1972,29294.998802331,0
+SUB.US,D,20140626,000000,99.2172,99.2531,99.1622,99.2531,29911.008111438,0
+SUB.US,D,20140627,000000,99.1822,99.2432,99.1522,99.2332,29250.926591599,0
+SUB.US,D,20140630,000000,99.2272,99.4069,99.1822,99.2432,29204.85109856,0
+SUB.US,D,20140701,000000,99.2701,99.33,99.1972,99.3,114774.05315978,0
+SUB.US,D,20140702,000000,99.2631,99.33,99.1522,99.1622,65605.492240406,0
+SUB.US,D,20140703,000000,99.2531,99.2701,99.1822,99.2531,19284.597119065,0
+SUB.US,D,20140707,000000,99.1722,99.28,99.1722,99.2631,34128.919006799,0
+SUB.US,D,20140708,000000,99.2172,99.2701,99.1622,99.1972,18579.44174734,0
+SUB.US,D,20140709,000000,99.1622,99.28,99.1622,99.2701,31801.104967184,0
+SUB.US,D,20140710,000000,99.2631,99.29,99.2172,99.29,100815.18205131,0
+SUB.US,D,20140711,000000,99.0884,99.2531,99.0884,99.1323,56884.202721073,0
+SUB.US,D,20140714,000000,99.0784,99.2072,99.0784,99.0884,29746.738962344,0
+SUB.US,D,20140715,000000,99.1622,99.1972,99.1084,99.1822,26548.498760755,0
+SUB.US,D,20140716,000000,99.2072,99.2701,99.1622,99.2701,15798.885906561,0
+SUB.US,D,20140717,000000,99.2332,99.3669,99.2172,99.32,13847.688940481,0
+SUB.US,D,20140718,000000,99.33,99.3669,99.28,99.3569,63588.186958226,0
+SUB.US,D,20140721,000000,99.347,99.3569,99.29,99.337,37581.576061254,0
+SUB.US,D,20140722,000000,99.2631,99.29,99.2531,99.29,36343.547596123,0
+SUB.US,D,20140723,000000,99.31,99.3869,99.2272,99.29,56305.254134629,0
+SUB.US,D,20140724,000000,99.2332,99.3569,99.1822,99.2531,38576.205726202,0
+SUB.US,D,20140725,000000,99.2701,99.3769,99.2531,99.3769,31866.21164213,0
+SUB.US,D,20140728,000000,99.347,99.3769,99.28,99.337,19822.478418236,0
+SUB.US,D,20140729,000000,99.3969,99.4268,99.32,99.4069,29567.445195953,0
+SUB.US,D,20140730,000000,99.3569,99.3769,99.2172,99.2172,28632.914000186,0
+SUB.US,D,20140731,000000,99.2432,99.3569,99.2332,99.33,22531.917737151,0
+SUB.US,D,20140801,000000,99.3,99.4568,99.29,99.3769,52564.124428105,0
+SUB.US,D,20140804,000000,99.29,99.4268,99.29,99.347,29104.686983258,0
+SUB.US,D,20140805,000000,99.28,99.3869,99.28,99.33,30139.382294326,0
+SUB.US,D,20140806,000000,99.3769,99.5067,99.3569,99.4069,23858.090623748,0
+SUB.US,D,20140807,000000,99.4568,99.4767,99.3769,99.4667,18702.643609161,0
+SUB.US,D,20140808,000000,99.4767,99.5267,99.3969,99.5267,35478.129639915,0
+SUB.US,D,20140811,000000,99.4069,99.4568,99.3869,99.4368,30750.383397668,0
+SUB.US,D,20140812,000000,99.4568,99.4667,99.3969,99.4468,22375.66171728,0
+SUB.US,D,20140813,000000,99.4568,99.5267,99.3969,99.4667,29520.368061761,0
+SUB.US,D,20140814,000000,99.4568,99.5367,99.4368,99.5267,16221.578473134,0
+SUB.US,D,20140815,000000,99.5067,99.5865,99.3769,99.4069,35678.457870519,0
+SUB.US,D,20140818,000000,99.4667,99.4667,99.3669,99.4368,37865.040507558,0
+SUB.US,D,20140819,000000,99.4867,99.5467,99.4169,99.5267,51850.955927155,0
+SUB.US,D,20140820,000000,99.5267,99.5267,99.3669,99.4767,54923.990984616,0
+SUB.US,D,20140821,000000,99.4767,99.6065,99.4468,99.4967,65893.964892474,0
+SUB.US,D,20140822,000000,99.5167,99.5167,99.3969,99.4568,28746.099450478,0
+SUB.US,D,20140825,000000,99.4767,99.5765,99.4368,99.5567,37919.129129821,0
+SUB.US,D,20140826,000000,99.5367,99.5765,99.5067,99.5567,31172.074323088,0
+SUB.US,D,20140827,000000,99.5467,99.6265,99.5267,99.5367,17740.06646111,0
+SUB.US,D,20140828,000000,99.5666,99.6265,99.5467,99.6065,22762.295202345,0
+SUB.US,D,20140829,000000,99.5467,99.6565,99.5167,99.6565,41421.868241927,0
+SUB.US,D,20140902,000000,99.4867,99.5567,99.4568,99.5167,54495.288571124,0
+SUB.US,D,20140903,000000,99.5965,99.5965,99.4767,99.5367,30380.777812204,0
+SUB.US,D,20140904,000000,99.5367,99.5567,99.4867,99.5167,19892.593298947,0
+SUB.US,D,20140905,000000,99.5467,99.5865,99.4867,99.4967,62273.032124312,0
+SUB.US,D,20140908,000000,99.5567,99.5666,99.4368,99.4967,104726.59075385,0
+SUB.US,D,20140909,000000,99.5167,99.5467,99.4568,99.5367,23986.300691333,0
+SUB.US,D,20140910,000000,99.4568,99.5367,99.4268,99.4268,40334.085949749,0
+SUB.US,D,20140911,000000,99.4268,99.4867,99.3769,99.4069,26546.495478449,0
+SUB.US,D,20140912,000000,99.4767,99.4767,99.3669,99.3669,41034.233115708,0
+SUB.US,D,20140915,000000,99.4368,99.4767,99.3769,99.4667,30609.151995092,0
+SUB.US,D,20140916,000000,99.4368,99.5067,99.3869,99.4767,18773.760131026,0
+SUB.US,D,20140917,000000,99.5267,99.5367,99.4069,99.4069,31626.819406559,0
+SUB.US,D,20140918,000000,99.4268,99.5167,99.4169,99.5167,57421.082379091,0
+SUB.US,D,20140919,000000,99.4169,99.5367,99.4069,99.5167,20040.836189594,0
+SUB.US,D,20140922,000000,99.4368,99.5367,99.4368,99.5167,26204.935845269,0
+SUB.US,D,20140923,000000,99.4169,99.4667,99.3969,99.4069,13403.961909693,0
+SUB.US,D,20140924,000000,99.4967,99.5067,99.4268,99.4667,41652.245707121,0
+SUB.US,D,20140925,000000,99.5367,99.5367,99.4468,99.5267,17042.92421861,0
+SUB.US,D,20140926,000000,99.4667,99.5267,99.3969,99.5267,30550.055167064,0
+SUB.US,D,20140929,000000,99.4667,99.5267,99.4268,99.4867,25015.987796637,0
+SUB.US,D,20140930,000000,99.4268,99.4667,99.337,99.3569,91001.102034036,0
+SUB.US,D,20141001,000000,99.4268,99.5167,99.3769,99.4967,32395.078170924,0
+SUB.US,D,20141002,000000,99.4867,99.4967,99.3969,99.4667,20683.889809832,0
+SUB.US,D,20141003,000000,99.4568,99.4867,99.3769,99.4368,18644.548422286,0
+SUB.US,D,20141006,000000,99.3569,99.4967,99.347,99.4867,102789.41676391,0
+SUB.US,D,20141007,000000,99.4767,99.5167,99.3569,99.5067,18223.859138019,0
+SUB.US,D,20141008,000000,99.4468,99.5367,99.3769,99.4568,29628.545306287,0
+SUB.US,D,20141009,000000,99.4667,99.5267,99.4169,99.5167,231461.24092181,0
+SUB.US,D,20141010,000000,99.3869,99.6065,99.3869,99.4667,26500.41998541,0
+SUB.US,D,20141013,000000,99.5267,99.5367,99.4568,99.5367,36518.834797901,0
+SUB.US,D,20141014,000000,99.5267,99.5865,99.4867,99.5765,32041.498843909,0
+SUB.US,D,20141015,000000,99.7164,99.7463,99.5765,99.6764,50338.477786097,0
+SUB.US,D,20141016,000000,99.6864,99.7164,99.4667,99.4667,99964.788712398,0
+SUB.US,D,20141017,000000,99.5467,99.5666,99.4568,99.4667,33186.374681808,0
+SUB.US,D,20141020,000000,99.5367,99.5567,99.4169,99.5167,17137.078486994,0
+SUB.US,D,20141021,000000,99.5367,99.5666,99.4468,99.5367,22965.628356408,0
+SUB.US,D,20141022,000000,99.4867,99.5765,99.3869,99.3969,31894.257594414,0
+SUB.US,D,20141023,000000,99.3969,99.5167,99.3569,99.4468,53988.458147697,0
+SUB.US,D,20141024,000000,99.3969,99.5467,99.3969,99.5367,52604.190074226,0
+SUB.US,D,20141027,000000,99.5467,99.5467,99.3769,99.4368,37264.055815747,0
+SUB.US,D,20141028,000000,99.5267,99.5367,99.4268,99.4568,27725.427115552,0
+SUB.US,D,20141029,000000,99.4568,99.4967,99.3869,99.4268,15763.828466205,0
+SUB.US,D,20141030,000000,99.4667,99.5167,99.3669,99.3669,80621.094765306,0
+SUB.US,D,20141031,000000,99.4169,99.4368,99.347,99.3669,49336.836633079,0
+SUB.US,D,20141103,000000,99.4268,99.4468,99.33,99.347,26470.370750819,0
+SUB.US,D,20141104,000000,99.3769,99.4069,99.32,99.4069,23842.0643653,0
+SUB.US,D,20141105,000000,99.33,99.5167,99.33,99.4667,82380.978271159,0
+SUB.US,D,20141106,000000,99.3569,99.4568,99.337,99.337,37732.823875359,0
+SUB.US,D,20141107,000000,99.4268,99.5267,99.3869,99.4867,34012.728633049,0
+SUB.US,D,20141110,000000,99.4268,99.4867,99.3969,99.4767,26901.076446617,0
+SUB.US,D,20141111,000000,99.4568,99.5367,99.4169,99.4568,34357.293189687,0
+SUB.US,D,20141112,000000,99.4867,99.5367,99.4468,99.4468,58751.2618303,0
+SUB.US,D,20141113,000000,99.5367,99.5666,99.4069,99.4568,49160.547790148,0
+SUB.US,D,20141114,000000,99.5267,99.5267,99.4069,99.4169,53107.01393304,0
+SUB.US,D,20141117,000000,99.4967,99.5167,99.337,99.347,65163.768491924,0
+SUB.US,D,20141118,000000,99.347,99.5067,99.32,99.3969,95146.894766379,0
+SUB.US,D,20141119,000000,99.4568,99.4568,99.337,99.4468,34152.958394471,0
+SUB.US,D,20141120,000000,99.5666,99.5666,99.3969,99.3969,51860.972338685,0
+SUB.US,D,20141121,000000,99.4169,99.4368,99.337,99.3569,38089.408125834,0
+SUB.US,D,20141124,000000,99.4368,99.4767,99.3769,99.4667,73160.871457623,0
+SUB.US,D,20141125,000000,99.4069,99.5167,99.3869,99.5167,48831.007850804,0
+SUB.US,D,20141126,000000,99.4268,99.5067,99.4268,99.4568,111067.98089361,0
+SUB.US,D,20141128,000000,99.4767,99.4867,99.4169,99.4867,8595.0827340517,0
+SUB.US,D,20141201,000000,99.4767,99.5167,99.4468,99.5167,55518.965829509,0
+SUB.US,D,20141202,000000,99.5167,99.5666,99.4368,99.4368,51115.751320839,0
+SUB.US,D,20141203,000000,99.5067,99.5367,99.4667,99.4767,35174.63237055,0
+SUB.US,D,20141204,000000,99.5367,99.5367,99.4169,99.5367,50864.339391432,0
+SUB.US,D,20141205,000000,99.4568,99.4667,99.3869,99.3869,45139.960201931,0
+SUB.US,D,20141208,000000,99.4568,99.5367,99.33,99.337,47510.844811127,0
+SUB.US,D,20141209,000000,99.3669,99.4568,99.3669,99.3969,54675.583978667,0
+SUB.US,D,20141210,000000,99.3769,99.5267,99.3769,99.4169,58427.731737874,0
+SUB.US,D,20141211,000000,99.4767,99.4767,99.3569,99.4268,72193.286103808,0
+SUB.US,D,20141212,000000,99.4468,99.4967,99.33,99.3769,36783.268062298,0
+SUB.US,D,20141215,000000,99.3569,99.4967,99.347,99.4767,43446.185012177,0
+SUB.US,D,20141216,000000,99.4468,99.5067,99.32,99.4368,30600.137224715,0
+SUB.US,D,20141217,000000,99.5167,99.5167,99.32,99.32,64780.139930318,0
+SUB.US,D,20141218,000000,99.2631,99.4069,99.2631,99.347,33444.798099287,0
+SUB.US,D,20141219,000000,99.1822,99.33,99.1622,99.2272,65114.688075426,0
+SUB.US,D,20141222,000000,99.1423,99.2432,99.0584,99.0884,53995.469635767,0
+SUB.US,D,20141223,000000,99.2272,99.28,99.0884,99.0884,50893.38698487,0
+SUB.US,D,20141224,000000,99.2172,99.2172,99.0584,99.0984,45330.272021005,0
+SUB.US,D,20141226,000000,99.0455,99.29,99.0255,99.0784,87419.233270842,0
+SUB.US,D,20141229,000000,99.3569,99.3569,99.1423,99.1522,37680.738535403,0
+SUB.US,D,20141230,000000,99.3769,99.3769,99.1423,99.2531,102874.55626192,0
+SUB.US,D,20141231,000000,99.1423,99.3769,99.1423,99.3569,42776.087080807,0
+SUB.US,D,20150102,000000,99.3569,99.4767,99.2272,99.4468,53195.158354506,0
+SUB.US,D,20150105,000000,99.28,99.4468,99.2531,99.2701,57884.842232939,0
+SUB.US,D,20150106,000000,99.3569,99.4767,99.2701,99.4069,20358.356435101,0
+SUB.US,D,20150107,000000,99.4568,99.4568,99.3,99.347,75437.601798435,0
+SUB.US,D,20150108,000000,99.3,99.4468,99.2701,99.337,28512.717061824,0
+SUB.US,D,20150109,000000,99.337,99.4169,99.2701,99.32,36575.928343623,0
+SUB.US,D,20150112,000000,99.4169,99.4368,99.33,99.3669,56527.618470599,0
+SUB.US,D,20150113,000000,99.31,99.4468,99.31,99.33,38927.781770911,0
+SUB.US,D,20150114,000000,99.5367,99.5666,99.5367,99.5567,33316.588031701,0
+SUB.US,D,20150115,000000,99.4867,99.6065,99.4767,99.5865,18364.088899441,0
+SUB.US,D,20150116,000000,99.6165,99.6165,99.4169,99.5567,111245.27137769,0
+SUB.US,D,20150120,000000,99.6265,99.6764,99.4468,99.4568,115251.83598976,0
+SUB.US,D,20150121,000000,99.5367,99.6764,99.4667,99.4767,68966.999949935,0
+SUB.US,D,20150122,000000,99.6565,99.7064,99.4568,99.5367,51871.990391368,0
+SUB.US,D,20150123,000000,99.5367,99.6664,99.4867,99.6664,45130.945431554,0
+SUB.US,D,20150126,000000,99.5367,99.6864,99.5067,99.6664,46392.011643204,0
+SUB.US,D,20150127,000000,99.7363,99.7662,99.7263,99.7263,13890.759510061,0
+SUB.US,D,20150128,000000,99.7363,99.8262,99.6764,99.8262,48691.779730535,0
+SUB.US,D,20150129,000000,99.8362,99.8362,99.6465,99.7263,51680.676931142,0
+SUB.US,D,20150130,000000,99.7363,99.8562,99.6065,99.8562,46177.660436458,0
+SUB.US,D,20150202,000000,99.6764,99.7962,99.6065,99.7563,77680.276340043,0
+SUB.US,D,20150203,000000,99.6764,99.8162,99.6764,99.7363,35370.954036542,0
+SUB.US,D,20150204,000000,99.6964,99.8362,99.6864,99.7263,31842.172254458,0
+SUB.US,D,20150205,000000,99.7263,99.8362,99.7263,99.7662,43380.076696078,0
+SUB.US,D,20150206,000000,99.7762,99.7762,99.5367,99.5567,54421.1671258,0
+SUB.US,D,20150209,000000,99.7762,99.8162,99.6465,99.6565,35349.919572328,0
+SUB.US,D,20150210,000000,99.7563,99.7862,99.5467,99.5666,48968.232688768,0
+SUB.US,D,20150211,000000,99.6265,99.7862,99.6065,99.7363,44261.520910734,0
+SUB.US,D,20150212,000000,99.5865,99.7662,99.5467,99.5965,22296.532066192,0
+SUB.US,D,20150213,000000,99.6864,99.6864,99.4568,99.4568,47710.171400576,0
+SUB.US,D,20150217,000000,99.4468,99.6365,99.4069,99.4568,98461.325341718,0
+SUB.US,D,20150218,000000,99.5666,99.7563,99.5367,99.7064,39856.303119759,0
+SUB.US,D,20150219,000000,99.5267,99.6864,99.4967,99.6165,31620.809559641,0
+SUB.US,D,20150220,000000,99.7164,99.7164,99.5267,99.5367,43948.007229839,0
+SUB.US,D,20150223,000000,99.5167,99.7363,99.5167,99.6964,26111.783218039,0
+SUB.US,D,20150224,000000,99.5666,99.7563,99.5666,99.7263,28532.749884885,0
+SUB.US,D,20150225,000000,99.7164,99.7363,99.5666,99.7064,55590.082351373,0
+SUB.US,D,20150226,000000,99.6864,99.6964,99.5167,99.6664,38556.172903141,0
+SUB.US,D,20150227,000000,99.5765,99.6864,99.4967,99.5167,61089.092281445,0
+SUB.US,D,20150302,000000,99.5765,99.6165,99.4169,99.5666,41642.229295591,0
+SUB.US,D,20150303,000000,99.4368,99.5666,99.3569,99.3969,27056.330825335,0
+SUB.US,D,20150304,000000,99.4568,99.5666,99.4468,99.4468,105761.28606492,0
+SUB.US,D,20150305,000000,99.5167,99.5666,99.4468,99.5367,43138.681178201,0
+SUB.US,D,20150306,000000,99.32,99.4069,99.2332,99.3669,111511.70792439,0
+SUB.US,D,20150309,000000,99.4468,99.4568,99.32,99.4368,45587.693797331,0
+SUB.US,D,20150310,000000,99.4368,99.4767,99.3569,99.4368,40156.795465664,0
+SUB.US,D,20150311,000000,99.3569,99.4867,99.347,99.4867,47393.652796223,0
+SUB.US,D,20150312,000000,99.5467,99.5567,99.347,99.347,44096.250120486,0
+SUB.US,D,20150313,000000,99.4568,99.4767,99.33,99.4767,19487.930273128,0
+SUB.US,D,20150316,000000,99.4767,99.5167,99.3569,99.4667,17249.262296131,0
+SUB.US,D,20150317,000000,99.5167,99.5267,99.3869,99.4069,38021.296527429,0
+SUB.US,D,20150318,000000,99.5067,99.6165,99.4069,99.5567,45797.036798311,0
+SUB.US,D,20150319,000000,99.5467,99.5467,99.4667,99.4967,56347.323063055,0
+SUB.US,D,20150320,000000,99.5167,99.5567,99.4268,99.4268,38126.468848496,0
+SUB.US,D,20150323,000000,99.4268,99.5067,99.4069,99.4468,25880.404111692,0
+SUB.US,D,20150324,000000,99.5067,99.5367,99.4169,99.5367,22042.115213325,0
+SUB.US,D,20150325,000000,99.5167,99.5167,99.4169,99.4368,32588.394913457,0
+SUB.US,D,20150326,000000,99.4468,99.4568,99.31,99.33,44096.250120486,0
+SUB.US,D,20150327,000000,99.347,99.4169,99.337,99.4069,24282.786472628,0
+SUB.US,D,20150330,000000,99.3869,99.3969,99.28,99.28,56242.150741988,0
+SUB.US,D,20150331,000000,99.347,99.3969,99.347,99.3869,33224.437045623,0
+SUB.US,D,20150401,000000,99.32,99.347,99.3,99.347,33338.624137068,0
+SUB.US,D,20150402,000000,99.32,99.33,99.2531,99.29,53257.260105993,0
+SUB.US,D,20150406,000000,99.3669,99.3669,99.2531,99.33,39621.919089952,0
+SUB.US,D,20150407,000000,99.2432,99.28,99.1972,99.2432,160184.45647302,0
+SUB.US,D,20150408,000000,99.1972,99.31,99.1972,99.2072,41322.705767778,0
+SUB.US,D,20150409,000000,99.2272,99.29,99.0984,99.1323,124738.37935,0
+SUB.US,D,20150410,000000,99.2172,99.2701,99.1522,99.1522,26515.444602705,0
+SUB.US,D,20150413,000000,99.1622,99.28,99.1423,99.28,133773.18255023,0
+SUB.US,D,20150414,000000,99.337,99.337,99.1323,99.1722,38875.696430953,0
+SUB.US,D,20150415,000000,99.2531,99.2701,99.2072,99.2272,17600.838340841,0
+SUB.US,D,20150416,000000,99.2272,99.28,99.2072,99.2631,32046.507049674,0
+SUB.US,D,20150417,000000,99.2531,99.2701,99.1972,99.2272,38021.296527429,0
+SUB.US,D,20150420,000000,99.2701,99.28,99.2172,99.2701,21095.564323722,0
+SUB.US,D,20150421,000000,99.2701,99.28,99.2172,99.2701,56912.248673358,0
+SUB.US,D,20150422,000000,99.2631,99.28,99.1423,99.1622,70958.262562136,0
+SUB.US,D,20150423,000000,99.2531,99.2531,99.1423,99.1972,30460.909104445,0
+SUB.US,D,20150424,000000,99.1972,99.2432,99.1323,99.2172,109125.79869791,0
+SUB.US,D,20150427,000000,99.2531,99.2531,99.1323,99.1972,62091.735075616,0
+SUB.US,D,20150428,000000,99.1722,99.2531,99.1622,99.1722,34700.856105173,0
+SUB.US,D,20150429,000000,99.2072,99.2072,99.1323,99.1423,39940.440976612,0
+SUB.US,D,20150430,000000,99.1972,99.2172,99.0784,99.1972,60707.467002145,0
+SUB.US,D,20150501,000000,99.0884,99.2432,99.0455,99.0784,30018.183714811,0
+SUB.US,D,20150504,000000,99.1084,99.1084,99.0355,99.0884,35547.242879473,0
+SUB.US,D,20150505,000000,98.9955,99.0884,98.9446,99.0255,23944.231762907,0
+SUB.US,D,20150506,000000,99.0055,99.1184,98.9955,99.1084,40492.345251925,0
+SUB.US,D,20150507,000000,98.9955,99.2072,98.9855,99.0684,92578.68685004,0
+SUB.US,D,20150508,000000,99.1522,99.2432,99.0784,99.1972,60452.048508125,0
+SUB.US,D,20150511,000000,99.1084,99.1972,99.0455,99.1084,20435.482803883,0
+SUB.US,D,20150512,000000,99.0884,99.2631,99.0355,99.2432,49824.635874599,0
+SUB.US,D,20150513,000000,99.1622,99.2631,99.0884,99.2631,50035.982157886,0
+SUB.US,D,20150514,000000,99.2272,99.33,99.1323,99.1722,53220.199383332,0
+SUB.US,D,20150515,000000,99.2172,99.2631,99.0684,99.0684,31296.277826063,0
+SUB.US,D,20150518,000000,99.0684,99.1822,99.0584,99.1522,19302.626659819,0
+SUB.US,D,20150519,000000,99.1423,99.2272,98.9855,99.0355,14995.56970184,0
+SUB.US,D,20150520,000000,99.1522,99.1522,99.0584,99.0884,26033.655208103,0
+SUB.US,D,20150521,000000,99.0884,99.2332,99.0355,99.0884,24691.456063059,0
+SUB.US,D,20150522,000000,98.9955,99.1423,98.9855,99.0055,27244.639362103,0
+SUB.US,D,20150526,000000,99.0055,99.2172,99.0055,99.0455,46101.535708829,0
+SUB.US,D,20150527,000000,99.2432,99.2432,99.0684,99.2332,35444.073840712,0
+SUB.US,D,20150528,000000,99.1323,99.2332,99.0884,99.1622,27216.593409818,0
+SUB.US,D,20150529,000000,99.1084,99.2332,99.1084,99.2332,23944.231762907,0
+SUB.US,D,20150601,000000,99.1622,99.2531,99.0784,99.1423,41062.279067993,0
+SUB.US,D,20150602,000000,99.0884,99.2332,99.0584,99.2072,56650.82033242,0
+SUB.US,D,20150603,000000,99.1423,99.1972,99.0684,99.1972,55417.800073054,0
+SUB.US,D,20150604,000000,99.2072,99.2631,99.0884,99.1622,38289.736356437,0
+SUB.US,D,20150605,000000,99.0684,99.0984,98.9347,98.9446,30312.666213799,0
+SUB.US,D,20150608,000000,99.1084,99.1084,98.9347,98.9755,26377.218123589,0
+SUB.US,D,20150609,000000,99.0255,99.0884,98.9446,98.9646,35998.983039485,0
+SUB.US,D,20150610,000000,99.0984,99.0984,98.9147,98.9247,18075.616247371,0
+SUB.US,D,20150611,000000,99.1084,99.1722,98.9855,99.1722,28783.160173139,0
+SUB.US,D,20150612,000000,99.0455,99.1522,98.9446,99.0884,55625.139791729,0
+SUB.US,D,20150615,000000,99.1722,99.1722,99.0355,99.0684,35205.683246294,0
+SUB.US,D,20150616,000000,99.1722,99.2332,99.0684,99.0884,31380.415682917,0
+SUB.US,D,20150617,000000,99.2172,99.29,99.0255,99.2432,20642.822522558,0
+SUB.US,D,20150618,000000,99.0884,99.2701,99.0884,99.2272,56587.71693978,0
+SUB.US,D,20150619,000000,99.31,99.347,99.2172,99.33,37652.692583118,0
+SUB.US,D,20150622,000000,99.1423,99.2701,99.1184,99.1423,21157.66607521,0
+SUB.US,D,20150623,000000,99.1323,99.2701,99.1184,99.1722,27808.563331253,0
+SUB.US,D,20150624,000000,99.2432,99.347,99.2072,99.2272,31056.885590491,0
+SUB.US,D,20150625,000000,99.1972,99.32,99.1972,99.2432,109979.19696028,0
+SUB.US,D,20150626,000000,99.2432,99.3569,99.2432,99.3569,53926.35639621,0
+SUB.US,D,20150629,000000,99.3669,99.4069,99.3,99.347,27019.270102674,0
+SUB.US,D,20150630,000000,99.3769,99.4468,99.3569,99.3769,20646.829087171,0
+SUB.US,D,20150701,000000,99.3869,99.4568,99.3769,99.4268,31064.898719716,0
+SUB.US,D,20150702,000000,99.4368,99.4767,99.4069,99.4568,43469.222758697,0
+SUB.US,D,20150706,000000,99.4568,99.5267,99.4268,99.4967,92896.207095547,0
+SUB.US,D,20150707,000000,99.5367,99.5367,99.4568,99.4568,38588.225420037,0
+SUB.US,D,20150708,000000,99.5367,99.5865,99.4967,99.5666,58778.306141431,0
+SUB.US,D,20150709,000000,99.5965,99.6465,99.5367,99.5567,63883.671098367,0
+SUB.US,D,20150710,000000,99.6465,99.6664,99.5367,99.5567,24127.53209391,0
+SUB.US,D,20150713,000000,99.5765,99.6265,99.4967,99.6265,24234.707697282,0
+SUB.US,D,20150714,000000,99.7164,99.7164,99.5467,99.5567,424066.81823574,0
+SUB.US,D,20150715,000000,99.5367,99.6565,99.5367,99.6165,21010.424825716,0
+SUB.US,D,20150716,000000,99.5965,99.7263,99.5765,99.6964,49643.338825902,0
+SUB.US,D,20150717,000000,99.6764,99.7263,99.6165,99.6664,26257.021185227,0
+SUB.US,D,20150720,000000,99.6565,99.7662,99.6565,99.7363,34014.731915355,0
+SUB.US,D,20150721,000000,99.6565,99.7662,99.6065,99.6864,34757.949650894,0
+SUB.US,D,20150722,000000,99.8062,99.8062,99.6465,99.7662,32945.980805084,0
+SUB.US,D,20150723,000000,99.7363,99.7762,99.6565,99.7363,23381.309434911,0
+SUB.US,D,20150724,000000,99.6764,99.7862,99.6764,99.7762,23704.839527335,0
+SUB.US,D,20150727,000000,99.7762,99.7862,99.7064,99.7762,54631.511767934,0
+SUB.US,D,20150728,000000,99.7762,99.7762,99.6764,99.6764,16156.471798188,0
+SUB.US,D,20150729,000000,99.6565,99.7363,99.6265,99.6565,52077.326827737,0
+SUB.US,D,20150730,000000,99.7263,99.7563,99.6165,99.6265,9787.0357061437,0
+SUB.US,D,20150731,000000,99.7263,99.7463,99.6365,99.7064,23381.309434911,0
+SUB.US,D,20150803,000000,99.7263,99.7762,99.6964,99.7263,14770.20044241,0
+SUB.US,D,20150804,000000,99.6664,99.7363,99.5467,99.6465,184089.62423096,0
+SUB.US,D,20150805,000000,99.7263,99.7263,99.5765,99.6764,49287.75621658,0
+SUB.US,D,20150806,000000,99.6764,99.7363,99.5666,99.7263,98842.950621018,0
+SUB.US,D,20150807,000000,99.7064,99.7164,99.6165,99.6864,15716.751332013,0
+SUB.US,D,20150810,000000,99.6864,99.7263,99.5865,99.6864,61080.077511068,0
+SUB.US,D,20150811,000000,99.7263,99.7263,99.6065,99.7263,19315.647994809,0
+SUB.US,D,20150812,000000,99.7363,99.7363,99.6165,99.6764,37924.137335586,0
+SUB.US,D,20150813,000000,99.6465,99.7263,99.6465,99.6764,32816.769096345,0
+SUB.US,D,20150814,000000,99.6964,99.6964,99.5267,99.6365,42063.920221012,0
+SUB.US,D,20150817,000000,99.6964,99.6964,99.5765,99.5765,23368.288099921,0
+SUB.US,D,20150818,000000,99.5765,99.6465,99.5367,99.6265,17744.073025723,0
+SUB.US,D,20150819,000000,99.6565,99.7263,99.5567,99.7164,28040.944078753,0
+SUB.US,D,20150820,000000,99.6265,99.7363,99.6165,99.7064,54705.633213258,0
+SUB.US,D,20150821,000000,99.5765,99.7064,99.5267,99.5367,28681.994416684,0
+SUB.US,D,20150824,000000,99.5666,99.6864,99.4767,99.5367,62437.301273408,0
+SUB.US,D,20150825,000000,99.7762,99.7762,99.4268,99.4867,89546.719079853,0
+SUB.US,D,20150826,000000,99.3969,99.5765,99.3969,99.4767,42807.137956551,0
+SUB.US,D,20150827,000000,99.4368,99.5367,99.4268,99.5267,51840.939515625,0
+SUB.US,D,20150828,000000,99.5467,99.5467,99.3969,99.4069,27296.72470206,0
+SUB.US,D,20150831,000000,99.5367,99.5367,99.4069,99.4568,31227.164586504,0
+SUB.US,D,20150901,000000,99.4568,99.5367,99.4368,99.4767,51491.366753221,0
+SUB.US,D,20150902,000000,99.3769,99.4867,99.3769,99.4268,18790.788030627,0
+SUB.US,D,20150903,000000,99.5567,99.5567,99.4368,99.4867,25160.224122672,0
+SUB.US,D,20150904,000000,99.5167,99.5167,99.4069,99.4468,16033.269936367,0
+SUB.US,D,20150908,000000,99.5965,99.5965,99.347,99.3769,36308.490155767,0
+SUB.US,D,20150909,000000,99.5267,99.5367,99.3669,99.5367,28773.143761609,0
+SUB.US,D,20150910,000000,99.5167,99.5367,99.4368,99.4667,22983.657897162,0
+SUB.US,D,20150911,000000,99.4368,99.4667,99.33,99.3769,58389.66937406,0
+SUB.US,D,20150914,000000,99.3869,99.4867,99.347,99.3669,43418.139059892,0
+SUB.US,D,20150915,000000,99.3669,99.4568,99.337,99.3869,21015.433031481,0
+SUB.US,D,20150916,000000,99.4568,99.4568,99.347,99.347,12108.839898841,0
+SUB.US,D,20150917,000000,99.3869,99.6265,99.3869,99.6165,71072.44965358,0
+SUB.US,D,20150918,000000,99.5367,99.5467,99.4568,99.5167,18151.740975001,0
+SUB.US,D,20150921,000000,99.4268,99.4867,99.3569,99.3869,427842.00374147,0
+SUB.US,D,20150922,000000,99.5965,99.7164,99.5367,99.6265,18895.960351694,0
+SUB.US,D,20150923,000000,99.5467,99.7263,99.5467,99.6065,16138.442257434,0
+SUB.US,D,20150924,000000,99.7662,99.7662,99.5965,99.5965,41420.866600774,0
+SUB.US,D,20150925,000000,99.5367,99.7263,99.5367,99.6664,19425.828521641,0
+SUB.US,D,20150928,000000,99.7263,99.7662,99.5765,99.6764,61648.008044829,0
+SUB.US,D,20150929,000000,99.6565,99.7862,99.6565,99.6864,29614.522330145,0
+SUB.US,D,20150930,000000,99.7263,99.7762,99.6864,99.7762,45224.098058785,0
+SUB.US,D,20151001,000000,99.876,99.876,99.7263,99.7563,21212.756338626,0
+SUB.US,D,20151002,000000,99.8162,99.9065,99.7862,99.876,35752.579315842,0
+SUB.US,D,20151005,000000,99.7563,99.8462,99.7263,99.8262,33370.676653964,0
+SUB.US,D,20151006,000000,99.8662,99.8662,99.7563,99.8662,23874.116882196,0
+SUB.US,D,20151007,000000,99.8662,99.876,99.7363,99.7363,31915.292058629,0
+SUB.US,D,20151008,000000,99.8462,99.886,99.7762,99.7962,48910.137501893,0
+SUB.US,D,20151009,000000,99.7762,99.8662,99.7662,99.8262,35646.405353622,0
+SUB.US,D,20151012,000000,99.7962,99.896,99.7962,99.8262,11277.477741835,0
+SUB.US,D,20151013,000000,99.8162,99.9555,99.7962,99.8362,66207.478573369,0
+SUB.US,D,20151014,000000,99.8462,99.9555,99.8462,99.9065,27265.673826316,0
+SUB.US,D,20151015,000000,99.876,99.9555,99.8262,99.9555,90612.465266665,0
+SUB.US,D,20151016,000000,99.9465,100.065,99.876,99.9854,90289.936815392,0
+SUB.US,D,20151019,000000,100.065,100.075,99.7363,100.005,30095.310083593,0
+SUB.US,D,20151020,000000,99.9365,100.055,99.9165,100.045,32885.882335903,0
+SUB.US,D,20151021,000000,100.015,100.135,100.015,100.115,30241.549691934,0
+SUB.US,D,20151022,000000,100.105,100.145,100.045,100.135,70662.778421995,0
+SUB.US,D,20151023,000000,100.045,100.105,99.9465,100.055,20694.907862515,0
+SUB.US,D,20151026,000000,100.195,100.195,100.035,100.055,79470.209080487,0
+SUB.US,D,20151027,000000,100.165,100.165,100.055,100.105,13584.257317236,0
+SUB.US,D,20151028,000000,100.095,100.185,100.005,100.005,43923.967842166,0
+SUB.US,D,20151029,000000,100.085,100.145,99.9954,100.055,76069.637365989,0
+SUB.US,D,20151030,000000,99.9954,100.105,99.9954,100.065,23025.726825589,0
+SUB.US,D,20151102,000000,99.9655,100.215,99.9655,100.035,95265.088422436,0
+SUB.US,D,20151103,000000,99.9754,100.125,99.9754,100.075,48982.25566491,0
+SUB.US,D,20151104,000000,100.055,100.065,99.9655,99.9854,18196.814826887,0
+SUB.US,D,20151105,000000,100.055,100.105,99.9754,100.045,29683.635569703,0
+SUB.US,D,20151106,000000,100.025,100.025,99.7363,99.9465,38912.757153616,0
+SUB.US,D,20151109,000000,99.8062,99.9265,99.7463,99.7862,25546.857607737,0
+SUB.US,D,20151110,000000,99.7862,99.9365,99.7563,99.876,95959.225741477,0
+SUB.US,D,20151111,000000,99.8462,99.9065,99.7762,99.8662,16754.45156654,0
+SUB.US,D,20151112,000000,99.8662,99.9265,99.7862,99.9165,20682.888168679,0
+SUB.US,D,20151113,000000,99.7862,99.9165,99.7862,99.8562,136148.07372404,0
+SUB.US,D,20151116,000000,99.9165,99.9165,99.7962,99.7962,44112.276378934,0
+SUB.US,D,20151117,000000,99.8662,99.896,99.7962,99.7962,29683.635569703,0
+SUB.US,D,20151118,000000,99.7962,99.896,99.7662,99.7762,56515.598776763,0
+SUB.US,D,20151119,000000,99.876,99.9655,99.8062,99.8662,53652.908361435,0
+SUB.US,D,20151120,000000,99.8162,99.9165,99.7662,99.7662,22051.129983702,0
+SUB.US,D,20151123,000000,99.7962,99.9065,99.7762,99.8262,42524.6751514,0
+SUB.US,D,20151124,000000,99.9854,100.015,99.8562,99.8562,65527.36423047,0
+SUB.US,D,20151125,000000,99.8362,99.9854,99.8162,99.8662,34988.327116089,0
+SUB.US,D,20151127,000000,99.9555,99.9555,99.8162,99.8162,12509.496360048,0
+SUB.US,D,20151130,000000,99.7962,99.9465,99.7862,99.9165,31494.602774361,0
+SUB.US,D,20151201,000000,99.886,99.9655,99.7563,99.8362,65004.507548594,0
+SUB.US,D,20151202,000000,99.9655,100.015,99.7962,99.8162,53823.187357449,0
+SUB.US,D,20151203,000000,99.9465,99.9465,99.7363,99.7762,42020.849651431,0
+SUB.US,D,20151204,000000,99.7263,99.8462,99.7263,99.8262,27785.525584733,0
+SUB.US,D,20151207,000000,99.8262,99.9065,99.7263,99.7762,43264.887963481,0
+SUB.US,D,20151208,000000,99.8362,99.896,99.7463,99.7662,25479.747650485,0
+SUB.US,D,20151209,000000,99.8162,99.896,99.7463,99.7662,62562.506417535,0
+SUB.US,D,20151210,000000,99.8162,99.8562,99.7164,99.7263,20991.393643808,0
+SUB.US,D,20151211,000000,99.7563,99.9365,99.7463,99.7962,45910.222248603,0
+SUB.US,D,20151214,000000,99.7762,99.7962,99.6964,99.7263,23011.703849447,0
+SUB.US,D,20151215,000000,99.7563,99.7762,99.6964,99.7463,27460.993851155,0
+SUB.US,D,20151216,000000,99.7064,99.7762,99.6964,99.7263,30960.728039802,0
+SUB.US,D,20151217,000000,99.6964,99.7962,99.6964,99.7064,31171.072681935,0
+SUB.US,D,20151218,000000,99.7762,99.8662,99.7164,99.7164,208036.86091733,0
+SUB.US,D,20151221,000000,99.7263,99.8062,99.6964,99.7064,85991.89462779,0
+SUB.US,D,20151222,000000,99.6964,99.896,99.6964,99.7363,60904.790309289,0
+SUB.US,D,20151223,000000,99.8162,99.886,99.7263,99.7762,45385.362284421,0
+SUB.US,D,20151224,000000,99.8462,99.876,99.7363,99.8562,145030.62746901,0
+SUB.US,D,20151228,000000,99.8462,99.876,99.7263,99.8662,107945.86541965,0
+SUB.US,D,20151229,000000,99.9065,99.9465,99.7363,99.9465,116231.44103742,0
+SUB.US,D,20151230,000000,99.9754,99.9954,99.8662,99.9754,119545.87161276,0
+SUB.US,D,20151231,000000,99.9954,100.015,99.8362,99.9854,78032.854025906,0
+SUB.US,D,20160104,000000,100.005,100.005,99.8362,99.876,65394.145957118,0
+SUB.US,D,20160105,000000,99.876,99.9754,99.876,99.9065,38431.969400167,0
+SUB.US,D,20160106,000000,100.015,100.145,99.9954,100.105,63542.111465187,0
+SUB.US,D,20160107,000000,100.205,100.205,100.065,100.145,59121.869056916,0
+SUB.US,D,20160108,000000,100.175,100.215,100.025,100.215,58390.671015213,0
+SUB.US,D,20160111,000000,100.185,100.205,100.065,100.105,56793.053376148,0
+SUB.US,D,20160112,000000,100.185,100.185,100.105,100.135,67869.201246227,0
+SUB.US,D,20160113,000000,100.115,100.195,100.045,100.175,36737.192569259,0
+SUB.US,D,20160114,000000,100.075,100.265,100.065,100.185,36623.005477815,0
+SUB.US,D,20160115,000000,100.225,100.225,100.035,100.065,51630.594873491,0
+SUB.US,D,20160119,000000,100.165,100.165,100.015,100.125,72586.931076944,0
+SUB.US,D,20160120,000000,100.195,100.325,100.125,100.145,56188.062119725,0
+SUB.US,D,20160121,000000,100.175,100.315,100.125,100.155,41856.580502337,0
+SUB.US,D,20160122,000000,100.265,100.315,100.055,100.275,60379.930345107,0
+SUB.US,D,20160125,000000,100.235,100.255,100.135,100.255,62158.845032868,0
+SUB.US,D,20160126,000000,100.195,100.325,100.175,100.275,79929.962369723,0
+SUB.US,D,20160127,000000,100.315,100.315,100.155,100.225,68154.668974838,0
+SUB.US,D,20160128,000000,100.195,100.285,100.145,100.265,54463.236054228,0
+SUB.US,D,20160129,000000,100.225,100.365,100.205,100.315,75311.395013155,0
+SUB.US,D,20160201,000000,100.355,100.355,100.245,100.335,46945.919200824,0
+SUB.US,D,20160202,000000,100.305,100.465,100.305,100.415,267214.82187881,0
+SUB.US,D,20160203,000000,100.515,100.515,100.345,100.455,62640.634427471,0
+SUB.US,D,20160204,000000,100.525,100.525,100.325,100.405,177046.08364294,0
+SUB.US,D,20160205,000000,100.465,100.495,100.355,100.435,60993.936371908,0
+SUB.US,D,20160208,000000,100.455,100.615,100.455,100.495,54063.581234173,0
+SUB.US,D,20160209,000000,100.555,100.625,100.455,100.615,72241.364879153,0
+SUB.US,D,20160210,000000,100.735,100.735,100.555,100.635,27541.125143396,0
+SUB.US,D,20160211,000000,100.625,100.665,100.545,100.565,38842.642272904,0
+SUB.US,D,20160212,000000,100.495,100.685,100.475,100.495,81489.517644972,0
+SUB.US,D,20160216,000000,100.525,100.625,100.505,100.535,31513.633956267,0
+SUB.US,D,20160217,000000,100.485,100.615,100.485,100.555,27443.965951554,0
+SUB.US,D,20160218,000000,100.465,100.785,100.465,100.665,37408.292141781,0
+SUB.US,D,20160219,000000,100.575,100.655,100.475,100.505,83990.61560406,0
+SUB.US,D,20160222,000000,100.525,100.635,100.515,100.545,33550.972061507,0
+SUB.US,D,20160223,000000,100.515,100.625,100.515,100.625,38020.294886276,0
+SUB.US,D,20160224,000000,100.615,100.685,100.465,100.505,51701.711395355,0
+SUB.US,D,20160225,000000,100.515,100.615,100.505,100.575,35859.754919215,0
+SUB.US,D,20160226,000000,100.565,100.565,100.405,100.475,32681.547540688,0
+SUB.US,D,20160229,000000,100.525,100.565,100.415,100.565,59166.942908802,0
+SUB.US,D,20160301,000000,100.535,100.555,100.415,100.505,40979.142852292,0
+SUB.US,D,20160302,000000,100.445,100.545,100.345,100.385,102437.8407192,0
+SUB.US,D,20160303,000000,100.415,100.435,100.345,100.385,35810.674502717,0
+SUB.US,D,20160304,000000,100.355,100.365,100.265,100.335,52821.54620443,0
+SUB.US,D,20160307,000000,100.295,100.325,100.205,100.285,33936.603905419,0
+SUB.US,D,20160308,000000,100.285,100.365,100.275,100.295,42336.366614632,0
+SUB.US,D,20160309,000000,100.295,100.375,100.225,100.355,40720.719434814,0
+SUB.US,D,20160310,000000,100.265,100.335,100.215,100.305,38190.573882289,0
+SUB.US,D,20160311,000000,100.295,100.315,100.205,100.215,35904.828771101,0
+SUB.US,D,20160314,000000,100.255,100.365,100.255,100.295,41099.339790654,0
+SUB.US,D,20160315,000000,100.225,100.305,100.175,100.195,58816.368505246,0
+SUB.US,D,20160316,000000,100.245,100.305,100.195,100.305,83437.709687593,0
+SUB.US,D,20160317,000000,100.215,100.345,100.185,100.265,62836.956093462,0
+SUB.US,D,20160318,000000,100.225,100.325,100.225,100.235,40164.808594889,0
+SUB.US,D,20160321,000000,100.275,100.295,100.215,100.285,65619.515216547,0
+SUB.US,D,20160322,000000,100.305,100.325,100.235,100.265,35872.776254204,0
+SUB.US,D,20160323,000000,100.245,100.345,100.215,100.235,35978.950216424,0
+SUB.US,D,20160324,000000,100.285,100.285,100.215,100.245,39233.282322581,0
+SUB.US,D,20160328,000000,100.175,100.235,100.145,100.185,68303.913506637,0
+SUB.US,D,20160329,000000,100.255,100.315,100.165,100.315,40027.583756925,0
+SUB.US,D,20160330,000000,100.255,100.275,100.205,100.245,28456.625157255,0
+SUB.US,D,20160331,000000,100.265,100.315,100.195,100.305,48563.569662949,0
+SUB.US,D,20160401,000000,100.255,100.255,100.165,100.185,75296.370395859,0
+SUB.US,D,20160404,000000,100.275,100.275,100.155,100.175,216894.37363347,0
+SUB.US,D,20160405,000000,100.325,100.325,100.175,100.195,74043.317313433,0
+SUB.US,D,20160406,000000,100.375,100.375,100.185,100.225,63787.513547677,0
+SUB.US,D,20160407,000000,100.455,100.455,100.175,100.245,99583.163433098,0
+SUB.US,D,20160408,000000,100.215,100.315,100.205,100.255,43375.068490313,0
+SUB.US,D,20160411,000000,100.245,100.365,100.235,100.235,103797.06776384,0
+SUB.US,D,20160412,000000,100.305,100.335,100.235,100.305,45805.049927536,0
+SUB.US,D,20160413,000000,100.385,100.385,100.265,100.315,73294.089730975,0
+SUB.US,D,20160414,000000,100.265,100.365,100.265,100.275,53228.212512555,0
+SUB.US,D,20160415,000000,100.305,100.375,100.295,100.305,45048.810857007,0
+SUB.US,D,20160418,000000,100.305,100.335,100.265,100.265,39408.56952436,0
+SUB.US,D,20160419,000000,100.285,100.375,100.285,100.295,38195.582088055,0
+SUB.US,D,20160420,000000,100.335,100.385,100.285,100.335,75525.7462199,0
+SUB.US,D,20160421,000000,100.275,100.365,100.275,100.315,39550.802568088,0
+SUB.US,D,20160422,000000,100.355,100.355,100.285,100.325,46078.49796231,0
+SUB.US,D,20160425,000000,100.295,100.375,100.285,100.325,51143.797273124,0
+SUB.US,D,20160426,000000,100.365,100.375,100.275,100.295,89493.632098743,0
+SUB.US,D,20160427,000000,100.365,100.435,100.335,100.435,47476.789011924,0
+SUB.US,D,20160428,000000,100.435,100.535,100.355,100.515,32273.879591409,0
+SUB.US,D,20160429,000000,100.435,100.465,100.365,100.435,41447.910911905,0
+SUB.US,D,20160502,000000,100.345,100.455,100.345,100.455,37451.362711361,0
+SUB.US,D,20160503,000000,100.405,100.585,100.395,100.515,48335.19548006,0
+SUB.US,D,20160504,000000,100.575,100.635,100.495,100.595,118319.86284146,0
+SUB.US,D,20160505,000000,100.615,100.615,100.545,100.555,63464.985096404,0
+SUB.US,D,20160506,000000,100.615,100.625,100.555,100.585,50983.534688641,0
+SUB.US,D,20160509,000000,100.615,100.615,100.555,100.565,26642.653029139,0
+SUB.US,D,20160510,000000,100.585,100.615,100.525,100.595,85987.888063178,0
+SUB.US,D,20160511,000000,100.555,100.615,100.555,100.595,59830.0293521,0
+SUB.US,D,20160512,000000,100.605,100.615,100.555,100.585,66946.689744297,0
+SUB.US,D,20160513,000000,100.615,100.625,100.545,100.615,38961.837570114,0
+SUB.US,D,20160516,000000,100.595,100.595,100.555,100.585,46957.93889466,0
+SUB.US,D,20160517,000000,100.565,100.635,100.565,100.575,38895.729254014,0
+SUB.US,D,20160518,000000,100.615,100.625,100.495,100.555,60443.033737748,0
+SUB.US,D,20160519,000000,100.575,100.575,100.515,100.545,35239.739045496,0
+SUB.US,D,20160520,000000,100.535,100.535,100.465,100.495,37703.776281922,0
+SUB.US,D,20160523,000000,100.515,100.515,100.455,100.475,30697.296416557,0
+SUB.US,D,20160524,000000,100.485,100.505,100.405,100.445,65257.922760308,0
+SUB.US,D,20160525,000000,100.495,100.495,100.425,100.455,74304.745654371,0
+SUB.US,D,20160526,000000,100.455,100.465,100.405,100.435,29589.481301319,0
+SUB.US,D,20160527,000000,100.345,100.485,100.335,100.355,48218.003465157,0
+SUB.US,D,20160531,000000,100.315,100.395,100.305,100.355,46075.493038851,0
+SUB.US,D,20160601,000000,100.405,100.415,100.315,100.315,30298.643237657,0
+SUB.US,D,20160602,000000,100.375,100.425,100.325,100.415,39543.791080017,0
+SUB.US,D,20160603,000000,100.435,100.465,100.375,100.455,28224.244409755,0
+SUB.US,D,20160606,000000,100.415,100.445,100.355,100.405,19107.306634981,0
+SUB.US,D,20160607,000000,100.375,100.445,100.375,100.405,41339.733667379,0
+SUB.US,D,20160608,000000,100.455,100.495,100.415,100.435,35182.645499775,0
+SUB.US,D,20160609,000000,100.445,100.505,100.445,100.485,32024.470944307,0
+SUB.US,D,20160610,000000,100.505,100.565,100.445,100.565,36527.849568279,0
+SUB.US,D,20160613,000000,100.545,100.585,100.485,100.485,47587.971179909,0
+SUB.US,D,20160614,000000,100.535,100.605,100.505,100.575,23487.483397131,0
+SUB.US,D,20160615,000000,100.615,100.675,100.585,100.615,57952.953831344,0
+SUB.US,D,20160616,000000,100.655,100.715,100.615,100.645,45482.521476264,0
+SUB.US,D,20160617,000000,100.675,100.675,100.615,100.665,23596.66228281,0
+SUB.US,D,20160620,000000,100.655,100.655,100.585,100.635,32088.5759781,0
+SUB.US,D,20160621,000000,100.605,100.655,100.575,100.595,50766.178558437,0
+SUB.US,D,20160622,000000,100.635,100.675,100.615,100.655,38750.491286826,0
+SUB.US,D,20160623,000000,100.645,100.655,100.575,100.635,16176.504621249,0
+SUB.US,D,20160624,000000,100.785,100.895,100.715,100.855,57325.926469554,0
+SUB.US,D,20160627,000000,100.925,100.925,100.475,100.805,59398.322015149,0
+SUB.US,D,20160628,000000,100.715,100.835,100.685,100.775,26567.529942663,0
+SUB.US,D,20160629,000000,100.845,100.845,100.655,100.755,45703.884171081,0
+SUB.US,D,20160630,000000,100.685,100.805,100.635,100.685,80293.558108268,0
+SUB.US,D,20160701,000000,100.825,100.875,100.635,100.765,49111.467373649,0
+SUB.US,D,20160705,000000,100.705,100.835,100.675,100.725,28473.653056856,0
+SUB.US,D,20160706,000000,100.595,100.825,100.595,100.815,23279.142037303,0
+SUB.US,D,20160707,000000,100.855,100.925,100.685,100.825,53443.565360454,0
+SUB.US,D,20160708,000000,100.775,100.845,100.725,100.825,31581.745554673,0
+SUB.US,D,20160711,000000,100.825,100.845,100.725,100.785,28196.198457471,0
+SUB.US,D,20160712,000000,100.785,100.815,100.715,100.805,37661.707353495,0
+SUB.US,D,20160713,000000,100.815,100.845,100.765,100.845,32309.938672917,0
+SUB.US,D,20160714,000000,100.775,100.925,100.775,100.895,40607.533984522,0
+SUB.US,D,20160715,000000,100.855,100.895,100.725,100.755,68314.931559321,0
+SUB.US,D,20160718,000000,100.915,100.925,100.715,100.825,73403.268616654,0
+SUB.US,D,20160719,000000,100.775,100.905,100.775,100.845,157369.84483304,0
+SUB.US,D,20160720,000000,100.895,100.925,100.745,100.775,27878.678211964,0
+SUB.US,D,20160721,000000,100.775,100.915,100.745,100.855,50441.646824858,0
+SUB.US,D,20160722,000000,100.785,100.895,100.785,100.855,33841.447995883,0
+SUB.US,D,20160725,000000,100.805,100.885,100.805,100.825,29710.679880834,0
+SUB.US,D,20160726,000000,100.865,100.885,100.755,100.845,52019.231640863,0
+SUB.US,D,20160727,000000,100.865,101.024,100.865,100.954,43754.690487307,0
+SUB.US,D,20160728,000000,100.944,100.974,100.895,100.925,71242.728649593,0
+SUB.US,D,20160729,000000,100.915,101.074,100.915,100.964,63452.965402569,0
+SUB.US,D,20160801,000000,100.944,101.024,100.935,101.014,59432.377814352,0
+SUB.US,D,20160802,000000,101.014,101.064,100.954,101.044,79264.872644118,0
+SUB.US,D,20160803,000000,101.024,101.054,100.915,101.014,70692.827656586,0
+SUB.US,D,20160804,000000,101.064,101.124,100.984,101.004,120760.86233136,0
+SUB.US,D,20160805,000000,101.034,101.034,100.865,100.935,46604.359567645,0
+SUB.US,D,20160808,000000,101.014,101.044,100.915,101.014,40190.851264867,0
+SUB.US,D,20160809,000000,101.014,101.064,100.935,101.004,25004.969743954,0
+SUB.US,D,20160810,000000,100.974,101.054,100.944,100.984,138609.106037,0
+SUB.US,D,20160811,000000,100.935,101.034,100.885,101.004,154884.7731324,0
+SUB.US,D,20160812,000000,100.964,101.024,100.944,100.974,78529.668037803,0
+SUB.US,D,20160815,000000,101.014,101.044,100.935,100.994,35824.697478859,0
+SUB.US,D,20160816,000000,101.034,101.064,100.944,100.974,34945.25654651,0
+SUB.US,D,20160817,000000,101.064,101.094,101.004,101.064,33641.119765279,0
+SUB.US,D,20160818,000000,101.074,101.104,101.014,101.064,141685.14601792,0
+SUB.US,D,20160819,000000,101.014,101.094,100.974,101.014,40149.783977593,0
+SUB.US,D,20160822,000000,101.074,101.074,101.004,101.044,31721.975316096,0
+SUB.US,D,20160823,000000,101.094,101.094,101.024,101.054,46231.749058721,0
+SUB.US,D,20160824,000000,101.064,101.104,101.034,101.084,33787.359373619,0
+SUB.US,D,20160825,000000,101.084,101.084,100.984,101.024,52455.947183578,0
+SUB.US,D,20160826,000000,101.014,101.044,100.964,101.004,90264.895786567,0
+SUB.US,D,20160829,000000,101.024,101.024,100.944,100.994,92530.608074695,0
+SUB.US,D,20160830,000000,100.974,100.994,100.935,100.974,68565.341847575,0
+SUB.US,D,20160831,000000,100.935,100.954,100.905,100.944,22809.372336537,0
+SUB.US,D,20160901,000000,100.915,100.944,100.825,100.865,77922.673499074,0
+SUB.US,D,20160902,000000,100.835,100.835,100.745,100.825,31332.336907571,0
+SUB.US,D,20160906,000000,100.705,100.785,100.705,100.745,41814.51157391,0
+SUB.US,D,20160907,000000,100.775,100.775,100.725,100.755,40767.796569005,0
+SUB.US,D,20160908,000000,100.715,100.755,100.665,100.715,21408.076363465,0
+SUB.US,D,20160909,000000,100.695,100.735,100.655,100.705,58259.456024168,0
+SUB.US,D,20160912,000000,100.645,100.715,100.635,100.685,28312.38883122,0
+SUB.US,D,20160913,000000,100.645,100.695,100.615,100.665,80597.055377633,0
+SUB.US,D,20160914,000000,100.625,100.685,100.615,100.645,41260.604016291,0
+SUB.US,D,20160915,000000,100.605,100.645,100.605,100.615,26350.173812457,0
+SUB.US,D,20160916,000000,100.605,100.605,100.575,100.585,17617.866240442,0
+SUB.US,D,20160919,000000,100.605,100.615,100.575,100.595,32551.334190795,0
+SUB.US,D,20160920,000000,100.615,100.615,100.575,100.615,37360.213366437,0
+SUB.US,D,20160921,000000,100.605,100.615,100.575,100.615,31714.963828025,0
+SUB.US,D,20160922,000000,100.595,100.625,100.575,100.615,47099.170297235,0
+SUB.US,D,20160923,000000,100.605,100.615,100.575,100.605,43899.928454495,0
+SUB.US,D,20160926,000000,100.585,100.595,100.565,100.585,33273.517462121,0
+SUB.US,D,20160927,000000,100.585,100.625,100.545,100.595,45353.309767524,0
+SUB.US,D,20160928,000000,100.575,100.615,100.565,100.615,43877.892349128,0
+SUB.US,D,20160929,000000,100.615,100.635,100.575,100.615,30649.217641213,0
+SUB.US,D,20160930,000000,100.545,100.615,100.545,100.575,78037.862231671,0
+SUB.US,D,20161003,000000,100.585,100.605,100.545,100.565,25025.002567014,0
+SUB.US,D,20161004,000000,100.575,100.595,100.505,100.505,41950.73477072,0
+SUB.US,D,20161005,000000,100.525,100.555,100.495,100.545,35480.132922221,0
+SUB.US,D,20161006,000000,100.535,100.625,100.475,100.485,115907.910945,0
+SUB.US,D,20161007,000000,100.455,100.525,100.445,100.515,56739.966395038,0
+SUB.US,D,20161010,000000,100.415,100.615,100.405,100.475,24224.691285752,0
+SUB.US,D,20161011,000000,100.465,100.525,100.435,100.455,47390.647872764,0
+SUB.US,D,20161012,000000,100.455,100.455,100.375,100.425,38874.6947898,0
+SUB.US,D,20161013,000000,100.465,100.465,100.405,100.465,55555.024911018,0
+SUB.US,D,20161014,000000,100.425,100.575,100.365,100.415,69257.475884311,0
+SUB.US,D,20161017,000000,100.435,100.445,100.375,100.445,35356.9310604,0
+SUB.US,D,20161018,000000,100.355,100.475,100.355,100.465,26450.337927759,0
+SUB.US,D,20161019,000000,100.465,100.475,100.395,100.465,32374.04370671,0
+SUB.US,D,20161020,000000,100.485,100.515,100.425,100.515,35295.830950066,0
+SUB.US,D,20161021,000000,100.515,100.525,100.455,100.515,37403.283936016,0
+SUB.US,D,20161024,000000,100.515,100.535,100.405,100.495,62551.488364852,0
+SUB.US,D,20161025,000000,100.445,100.515,100.425,100.515,37961.198058248,0
+SUB.US,D,20161026,000000,100.435,100.505,100.425,100.505,81878.154412344,0
+SUB.US,D,20161027,000000,100.495,100.575,100.425,100.505,32546.32598503,0
+SUB.US,D,20161028,000000,100.485,100.535,100.445,100.525,48258.069111278,0
+SUB.US,D,20161031,000000,100.495,100.525,100.455,100.525,160171.43513804,0
+SUB.US,D,20161101,000000,100.495,100.525,100.415,100.505,50838.296721454,0
+SUB.US,D,20161102,000000,100.575,100.575,100.495,100.565,76848.914183038,0
+SUB.US,D,20161103,000000,100.565,100.575,100.505,100.555,64487.660713636,0
+SUB.US,D,20161104,000000,100.545,100.575,100.475,100.575,37972.216110931,0
+SUB.US,D,20161107,000000,100.495,100.545,100.465,100.525,53762.087247115,0
+SUB.US,D,20161108,000000,100.545,100.555,100.485,100.485,36853.38294301,0
+SUB.US,D,20161109,000000,100.435,100.465,100.335,100.375,62356.168340013,0
+SUB.US,D,20161110,000000,100.445,100.445,100.075,100.275,65687.626814953,0
+SUB.US,D,20161111,000000,100.205,100.215,100.035,100.135,19285.598760218,0
+SUB.US,D,20161114,000000,100.135,100.135,99.6265,99.876,150223.13520625,0
+SUB.US,D,20161115,000000,100.045,100.045,99.7862,99.7962,81747.941062451,0
+SUB.US,D,20161116,000000,99.9065,99.9265,99.7263,99.7263,81903.195441169,0
+SUB.US,D,20161117,000000,99.7962,99.8262,99.6664,99.7263,66152.388309953,0
+SUB.US,D,20161118,000000,99.6864,99.7762,99.6565,99.7064,56222.117918928,0
+SUB.US,D,20161121,000000,99.7263,99.8262,99.7064,99.7263,157875.67361531,0
+SUB.US,D,20161122,000000,99.7263,99.8262,99.7064,99.7862,72549.870354282,0
+SUB.US,D,20161123,000000,99.7263,99.7263,99.5367,99.6265,62512.424359884,0
+SUB.US,D,20161125,000000,99.6964,99.7064,99.6065,99.7064,41721.35894668,0
+SUB.US,D,20161128,000000,99.7164,99.7164,99.5367,99.5367,124110.35034706,0
+SUB.US,D,20161129,000000,99.6165,99.6165,99.4767,99.5666,142593.63454371,0
+SUB.US,D,20161130,000000,99.31,99.4568,99.31,99.347,117525.56140712,0
+SUB.US,D,20161201,000000,99.4967,99.5666,99.32,99.4268,117153.95253935,0
+SUB.US,D,20161202,000000,99.5367,99.6165,99.337,99.3969,391094.79476069,0
+SUB.US,D,20161205,000000,99.337,99.5067,99.2531,99.5067,318060.13008833,0
+SUB.US,D,20161206,000000,99.6265,99.6265,99.4468,99.5965,184520.32992676,0
+SUB.US,D,20161207,000000,99.5965,99.886,99.5965,99.8362,298390.90276652,0
+SUB.US,D,20161208,000000,99.6165,99.7563,99.5765,99.6365,159216.87111921,0
+SUB.US,D,20161209,000000,99.7762,99.7762,99.5567,99.7563,116276.5148893,0
+SUB.US,D,20161212,000000,99.7662,99.9065,99.6465,99.7363,176900.84567575,0
+SUB.US,D,20161213,000000,99.7164,99.8262,99.6764,99.8262,269292.22563017,0
+SUB.US,D,20161214,000000,99.7463,100.005,99.7263,99.7463,330181.99132217,0
+SUB.US,D,20161215,000000,99.7263,99.8662,99.5765,99.6764,258528.58979984,0
+SUB.US,D,20161216,000000,99.5965,99.7263,99.5467,99.6964,192391.22610718,0
+SUB.US,D,20161219,000000,99.7662,99.7662,99.5666,99.7463,333250.01817387,0
+SUB.US,D,20161220,000000,99.7263,100.145,99.6265,99.7263,403796.60622211,0
+SUB.US,D,20161221,000000,99.7862,101.174,99.6664,99.7563,480481.25125605,0
+SUB.US,D,20161222,000000,99.7263,99.8162,99.6664,99.7263,326044.21171905,0
+SUB.US,D,20161223,000000,99.7363,99.7463,99.6964,99.7064,131630.67212392,0
+SUB.US,D,20161227,000000,99.7263,99.7363,99.6565,99.7363,274475.71859705,0
+SUB.US,D,20161228,000000,99.7164,99.8062,99.7064,99.7563,222887.19265198,0
+SUB.US,D,20161229,000000,99.7762,100.135,99.7263,99.8662,438285.11440284,0
+SUB.US,D,20161230,000000,99.7762,99.9555,99.7263,99.886,631424.56645133,0
+SUB.US,D,20170103,000000,99.8162,99.8462,99.7762,99.8062,94564.941256476,0
+SUB.US,D,20170104,000000,99.876,99.876,99.7363,99.7662,110569.16359941,0
+SUB.US,D,20170105,000000,99.9365,99.9655,99.8362,99.8662,71257.753266888,0
+SUB.US,D,20170106,000000,99.9555,99.9555,99.8262,99.9265,55956.683013378,0
+SUB.US,D,20170109,000000,100.045,100.045,99.7463,99.9065,338608.79834252,0
+SUB.US,D,20170110,000000,99.9854,100.285,99.9065,100.105,471488.51698425,0
+SUB.US,D,20170111,000000,100.155,100.165,100.005,100.075,136006.84232146,0
+SUB.US,D,20170112,000000,100.105,100.205,100.105,100.175,84667.7250235,0
+SUB.US,D,20170113,000000,100.205,100.255,100.095,100.225,103692.89708394,0
+SUB.US,D,20170117,000000,100.195,100.325,100.175,100.185,231429.18840492,0
+SUB.US,D,20170118,000000,100.285,100.285,100.105,100.135,150155.02360785,0
+SUB.US,D,20170119,000000,100.165,100.165,99.9754,100.015,158173.16103776,0
+SUB.US,D,20170120,000000,100.155,100.155,99.9655,100.065,84982.240345548,0
+SUB.US,D,20170123,000000,100.115,100.135,99.9954,100.115,102457.87354226,0
+SUB.US,D,20170124,000000,100.125,100.125,99.9655,100.085,241081.00255541,0
+SUB.US,D,20170125,000000,100.055,100.095,99.9265,99.9954,303172.73763103,0
+SUB.US,D,20170126,000000,100.075,100.105,99.9265,100.065,86323.437849439,0
+SUB.US,D,20170127,000000,99.9954,100.155,99.9754,100.115,52586.160533471,0
+SUB.US,D,20170130,000000,100.105,100.105,99.9465,99.9854,141116.21384301,0
+SUB.US,D,20170131,000000,99.9854,100.115,99.9854,100.095,229286.67797862,0
+SUB.US,D,20170201,000000,100.125,100.125,99.9954,100.015,172805.13500105,0
+SUB.US,D,20170202,000000,100.055,100.155,100.055,100.105,122258.31585513,0
+SUB.US,D,20170203,000000,100.115,100.245,100.095,100.115,257340.64339236,0
+SUB.US,D,20170206,000000,100.225,100.255,100.115,100.145,352457.48892415,0
+SUB.US,D,20170207,000000,100.265,100.325,100.215,100.245,221232.48146719,0
+SUB.US,D,20170208,000000,100.395,100.455,100.355,100.375,111284.33538266,0
+SUB.US,D,20170209,000000,100.385,100.445,100.345,100.395,106950.23411355,0
+SUB.US,D,20170210,000000,100.325,100.385,100.305,100.315,82874.787359597,0
+SUB.US,D,20170213,000000,100.375,100.375,100.305,100.375,84399.285194491,0
+SUB.US,D,20170214,000000,100.355,100.395,100.235,100.235,72503.794861243,0
+SUB.US,D,20170215,000000,100.325,100.325,100.225,100.275,99698.352165696,0
+SUB.US,D,20170216,000000,100.335,100.395,100.185,100.345,107236.70348332,0
+SUB.US,D,20170217,000000,100.325,100.385,100.285,100.385,91542.989897819,0
+SUB.US,D,20170221,000000,100.275,100.425,100.275,100.425,84248.037380385,0
+SUB.US,D,20170222,000000,100.405,100.485,100.345,100.475,102368.72747964,0
+SUB.US,D,20170223,000000,100.635,100.635,100.365,100.525,72518.819478539,0
+SUB.US,D,20170224,000000,100.485,100.605,100.485,100.595,81734.919727462,0
+SUB.US,D,20170227,000000,100.495,100.585,100.485,100.555,95446.385471132,0
+SUB.US,D,20170228,000000,100.575,100.615,100.505,100.605,95601.63984985,0
+SUB.US,D,20170301,000000,100.565,100.605,100.465,100.505,93732.577458318,0
+SUB.US,D,20170302,000000,100.565,100.565,100.455,100.495,126708.60749799,0
+SUB.US,D,20170303,000000,100.475,100.565,100.425,100.505,95923.166659969,0
+SUB.US,D,20170306,000000,100.555,100.555,100.465,100.545,74342.808018185,0
+SUB.US,D,20170307,000000,100.525,100.525,100.415,100.495,220569.39502389,0
+SUB.US,D,20170308,000000,100.465,100.495,100.375,100.485,67143.011410289,0
+SUB.US,D,20170309,000000,100.395,100.475,100.365,100.445,87705.702640605,0
+SUB.US,D,20170310,000000,100.435,100.445,100.335,100.435,80458.828898516,0
+SUB.US,D,20170313,000000,100.415,100.415,100.295,100.295,46625.394031858,0
+SUB.US,D,20170314,000000,100.345,100.405,100.335,100.365,57692.527131559,0
+SUB.US,D,20170315,000000,100.415,100.445,100.275,100.445,111946.4201848,0
+SUB.US,D,20170316,000000,100.385,100.475,100.375,100.405,81139.944882569,0
+SUB.US,D,20170317,000000,100.315,100.435,100.315,100.415,63439.944067579,0
+SUB.US,D,20170320,000000,100.455,100.455,100.365,100.425,28982.48676259,0
+SUB.US,D,20170321,000000,100.355,100.515,100.355,100.505,69053.141089095,0
+SUB.US,D,20170322,000000,100.465,100.565,100.465,100.545,60815.644246671,0
+SUB.US,D,20170323,000000,100.565,100.575,100.445,100.515,328916.91854591,0
+SUB.US,D,20170324,000000,100.465,100.535,100.455,100.525,149934.66255418,0
+SUB.US,D,20170327,000000,100.505,100.575,100.485,100.495,77280.621519989,0
+SUB.US,D,20170328,000000,100.525,100.595,100.475,100.555,157222.60358354,0
+SUB.US,D,20170329,000000,100.575,100.595,100.475,100.555,140574.32597922,0
+SUB.US,D,20170330,000000,100.495,100.595,100.495,100.575,48251.057623206,0
+SUB.US,D,20170331,000000,100.535,100.575,100.465,100.555,85151.517700408,0
+SUB.US,D,20170403,000000,100.445,100.535,100.425,100.525,64707.020126147,0
+SUB.US,D,20170404,000000,100.565,100.575,100.465,100.475,106184.98027265,0
+SUB.US,D,20170405,000000,100.475,100.615,100.465,100.615,66757.379566377,0
+SUB.US,D,20170406,000000,100.615,100.615,100.505,100.555,82263.786256256,0
+SUB.US,D,20170407,000000,100.545,100.625,100.545,100.625,100861.25754435,0
+SUB.US,D,20170410,000000,100.595,100.625,100.555,100.625,46831.73210938,0
+SUB.US,D,20170411,000000,100.655,100.685,100.615,100.665,94202.347159083,0
+SUB.US,D,20170412,000000,100.695,100.755,100.635,100.755,66521.993895417,0
+SUB.US,D,20170413,000000,100.695,100.755,100.655,100.755,103085.9025452,0
+SUB.US,D,20170417,000000,100.655,100.745,100.645,100.735,115573.36279988,0
+SUB.US,D,20170418,000000,100.725,100.845,100.725,100.775,60140.538109536,0
+SUB.US,D,20170419,000000,100.825,100.825,100.705,100.815,50793.222869568,0
+SUB.US,D,20170420,000000,100.815,100.815,100.715,100.755,30387.789300275,0
+SUB.US,D,20170421,000000,100.815,100.835,100.725,100.835,62583.540881748,0
+SUB.US,D,20170424,000000,100.745,100.755,100.645,100.755,52155.454837673,0
+SUB.US,D,20170425,000000,100.635,100.735,100.635,100.715,75615.893923672,0
+SUB.US,D,20170426,000000,100.775,100.795,100.665,100.795,57825.74540491,0
+SUB.US,D,20170427,000000,100.795,100.825,100.705,100.785,62774.854341974,0
+SUB.US,D,20170428,000000,100.785,100.795,100.685,100.705,56806.074711138,0
+SUB.US,D,20170501,000000,100.705,100.775,100.675,100.765,42049.897244869,0
+SUB.US,D,20170502,000000,100.695,100.775,100.695,100.765,50150.16924933,0
+SUB.US,D,20170503,000000,100.815,100.825,100.745,100.805,42274.264863145,0
+SUB.US,D,20170504,000000,100.785,100.815,100.715,100.795,27198.563869064,0
+SUB.US,D,20170505,000000,100.755,100.825,100.745,100.825,32663.517999933,0
+SUB.US,D,20170508,000000,100.785,100.835,100.745,100.795,57382.018374124,0
+SUB.US,D,20170509,000000,100.805,100.825,100.745,100.775,34195.027322898,0
+SUB.US,D,20170510,000000,100.845,100.925,100.845,100.905,211694.85440815,0
+SUB.US,D,20170511,000000,100.905,100.935,100.855,100.935,146664.30418958,0
+SUB.US,D,20170512,000000,100.954,100.974,100.845,100.974,58808.355376021,0
+SUB.US,D,20170515,000000,100.895,100.964,100.885,100.964,102316.64213969,0
+SUB.US,D,20170516,000000,100.974,101.004,100.905,100.994,71560.2488951,0
+SUB.US,D,20170517,000000,100.935,101.094,100.925,101.064,73121.807452655,0
+SUB.US,D,20170518,000000,101.004,101.094,100.954,101.054,81978.318527646,0
+SUB.US,D,20170519,000000,100.954,101.064,100.935,101.034,82425.050481892,0
+SUB.US,D,20170522,000000,101.034,101.084,101.014,101.044,145178.87035965,0
+SUB.US,D,20170523,000000,101.104,101.104,101.014,101.084,183838.21230156,0
+SUB.US,D,20170524,000000,101.114,101.134,101.004,101.104,72754.205149498,0
+SUB.US,D,20170525,000000,101.134,101.134,101.054,101.054,59549.569829255,0
+SUB.US,D,20170526,000000,101.054,101.154,101.044,101.104,101036.54474613,0
+SUB.US,D,20170530,000000,101.124,101.144,101.044,101.114,63280.683124249,0
+SUB.US,D,20170531,000000,101.104,101.174,101.104,101.134,52790.495328687,0
+SUB.US,D,20170601,000000,101.164,101.174,101.134,101.144,38493.069510501,0
+SUB.US,D,20170602,000000,101.144,101.214,101.144,101.164,98389.207178701,0
+SUB.US,D,20170605,000000,101.154,101.184,101.144,101.164,49889.742549545,0
+SUB.US,D,20170606,000000,101.194,101.234,101.174,101.214,111353.44862222,0
+SUB.US,D,20170607,000000,101.234,101.234,101.154,101.154,35501.167386435,0
+SUB.US,D,20170608,000000,101.194,101.194,101.124,101.164,92640.788601527,0
+SUB.US,D,20170609,000000,101.094,101.154,101.084,101.154,38868.684942883,0
+SUB.US,D,20170612,000000,101.154,101.154,101.064,101.114,71198.65643886,0
+SUB.US,D,20170613,000000,101.044,101.094,101.044,101.084,37854.022454874,0
+SUB.US,D,20170614,000000,101.134,101.164,101.054,101.154,92402.398007109,0
+SUB.US,D,20170615,000000,101.044,101.104,101.014,101.074,40888.99514852,0
+SUB.US,D,20170616,000000,101.084,101.094,101.034,101.074,25513.803449687,0
+SUB.US,D,20170619,000000,101.074,101.074,101.014,101.044,40252.953016354,0
+SUB.US,D,20170620,000000,101.044,101.104,101.024,101.084,49695.42416586,0
+SUB.US,D,20170621,000000,101.084,101.084,101.014,101.084,59871.096639375,0
+SUB.US,D,20170622,000000,101.094,101.124,101.054,101.124,80925.593675823,0
+SUB.US,D,20170623,000000,101.094,101.104,101.054,101.094,50327.459733414,0
+SUB.US,D,20170626,000000,101.064,101.114,101.054,101.104,55201.445584002,0
+SUB.US,D,20170627,000000,101.074,101.074,101.024,101.064,69957.623050271,0
+SUB.US,D,20170628,000000,101.064,101.064,101.004,101.054,27822.586307394,0
+SUB.US,D,20170629,000000,100.954,100.994,100.875,100.954,72455.716085898,0
+SUB.US,D,20170630,000000,100.915,100.954,100.885,100.935,65208.842343809,0
+SUB.US,D,20170703,000000,100.935,100.944,100.845,100.865,14501.760613402,0
+SUB.US,D,20170705,000000,100.895,100.984,100.885,100.984,106850.06999825,0
+SUB.US,D,20170706,000000,100.954,100.974,100.855,100.964,96442.016777233,0
+SUB.US,D,20170707,000000,100.984,100.984,100.895,100.974,29612.519047839,0
+SUB.US,D,20170710,000000,100.954,100.994,100.895,100.974,75255.303108585,0
+SUB.US,D,20170711,000000,100.944,101.014,100.905,101.014,35656.421765153,0
+SUB.US,D,20170712,000000,101.044,101.044,101.004,101.024,77798.469996099,0
+SUB.US,D,20170713,000000,100.994,101.024,100.974,101.014,46276.822910607,0
+SUB.US,D,20170714,000000,101.074,101.104,101.024,101.104,40004.546010406,0
+SUB.US,D,20170717,000000,101.034,101.084,101.034,101.064,39870.326095901,0
+SUB.US,D,20170718,000000,101.144,101.144,101.104,101.144,27538.120219938,0
+SUB.US,D,20170719,000000,101.174,101.174,101.144,101.174,33322.59787862,0
+SUB.US,D,20170720,000000,101.174,101.214,101.174,101.214,68200.744467876,0
+SUB.US,D,20170721,000000,101.214,101.214,101.164,101.214,106938.21441971,0
+SUB.US,D,20170724,000000,101.194,101.224,101.184,101.214,64590.829752397,0
+SUB.US,D,20170725,000000,101.204,101.214,101.154,101.164,59559.586240785,0
+SUB.US,D,20170726,000000,101.234,101.314,101.154,101.254,49018.314746419,0
+SUB.US,D,20170727,000000,101.244,101.324,101.244,101.254,36156.240700508,0
+SUB.US,D,20170728,000000,101.214,101.284,101.214,101.274,46882.815808183,0
+SUB.US,D,20170731,000000,101.274,101.304,101.234,101.294,30649.217641213,0
+SUB.US,D,20170801,000000,101.244,101.324,101.224,101.324,49692.4192424,0
+SUB.US,D,20170802,000000,101.294,101.364,101.284,101.364,51522.417628966,0
+SUB.US,D,20170803,000000,101.394,101.414,101.334,101.414,28658.956670165,0
+SUB.US,D,20170804,000000,101.354,101.384,101.324,101.374,30399.808994111,0
+SUB.US,D,20170807,000000,101.394,101.434,101.344,101.434,88176.473982523,0
+SUB.US,D,20170808,000000,101.404,101.453,101.394,101.453,39195.219958766,0
+SUB.US,D,20170809,000000,101.463,101.533,101.463,101.523,47646.066366784,0
+SUB.US,D,20170810,000000,101.523,101.563,101.493,101.533,53872.267773947,0
+SUB.US,D,20170811,000000,101.513,101.583,101.513,101.583,40668.634094856,0
+SUB.US,D,20170814,000000,101.503,101.573,101.503,101.573,33340.627419373,0
+SUB.US,D,20170815,000000,101.503,101.543,101.483,101.513,60427.0074793,0
+SUB.US,D,20170816,000000,101.553,101.573,101.503,101.553,43331.997920733,0
+SUB.US,D,20170817,000000,101.493,101.593,101.493,101.593,48236.033005911,0
+SUB.US,D,20170818,000000,101.573,101.583,101.523,101.583,35417.029529581,0
+SUB.US,D,20170821,000000,101.573,101.583,101.573,101.583,29621.533818216,0
+SUB.US,D,20170822,000000,101.543,101.573,101.513,101.563,51366.161609094,0
+SUB.US,D,20170823,000000,101.573,101.623,101.563,101.613,21746.631073184,0
+SUB.US,D,20170824,000000,101.583,101.583,101.543,101.583,32030.480791226,0
+SUB.US,D,20170825,000000,101.573,101.573,101.513,101.573,31331.335266418,0
+SUB.US,D,20170828,000000,101.573,101.583,101.523,101.583,39163.16744187,0
+SUB.US,D,20170829,000000,101.603,101.643,101.573,101.603,61858.352686963,0
+SUB.US,D,20170830,000000,101.613,101.633,101.583,101.623,41443.904347293,0
+SUB.US,D,20170831,000000,101.603,101.623,101.583,101.613,55745.336730091,0
+SUB.US,D,20170901,000000,101.583,101.583,101.513,101.573,32310.940314071,0
+SUB.US,D,20170905,000000,101.603,101.623,101.583,101.603,49106.459167884,0
+SUB.US,D,20170906,000000,101.673,101.673,101.603,101.603,42564.740797521,0
+SUB.US,D,20170907,000000,101.593,101.673,101.593,101.673,41381.802595806,0
+SUB.US,D,20170908,000000,101.623,101.633,101.573,101.633,69891.514734171,0
+SUB.US,D,20170911,000000,101.583,101.583,101.513,101.513,35143.581494807,0
+SUB.US,D,20170912,000000,101.583,101.583,101.533,101.583,46761.617228668,0
+SUB.US,D,20170913,000000,101.553,101.583,101.533,101.573,49114.472297109,0
+SUB.US,D,20170914,000000,101.513,101.533,101.444,101.523,219734.02630228,0
+SUB.US,D,20170915,000000,101.463,101.513,101.444,101.503,42123.01704904,0
+SUB.US,D,20170918,000000,101.444,101.483,101.424,101.483,46619.38418494,0
+SUB.US,D,20170919,000000,101.463,101.503,101.444,101.473,49980.89189447,0
+SUB.US,D,20170920,000000,101.444,101.533,101.324,101.404,102926.64160187,0
+SUB.US,D,20170921,000000,101.453,101.483,101.384,101.444,38062.363814703,0
+SUB.US,D,20170922,000000,101.444,101.493,101.424,101.473,33535.947444212,0
+SUB.US,D,20170925,000000,101.394,101.493,101.394,101.493,34512.547568405,0
+SUB.US,D,20170926,000000,101.444,101.463,101.404,101.444,49027.329516796,0
+SUB.US,D,20170927,000000,101.354,101.394,101.334,101.384,30786.442479176,0
+SUB.US,D,20170928,000000,101.344,101.374,101.304,101.364,43228.828881972,0
+SUB.US,D,20170929,000000,101.324,101.334,101.294,101.324,52497.014470852,0
+SUB.US,D,20171002,000000,101.324,101.324,101.274,101.324,44870.518731769,0
+SUB.US,D,20171003,000000,101.254,101.324,101.244,101.324,48946.196583401,0
+SUB.US,D,20171004,000000,101.334,101.394,101.274,101.394,49055.375469081,0
+SUB.US,D,20171005,000000,101.394,101.394,101.324,101.374,71402.991234076,0
+SUB.US,D,20171006,000000,101.324,101.344,101.264,101.324,36587.94803746,0
+SUB.US,D,20171009,000000,101.364,101.374,101.314,101.324,32172.713834954,0
+SUB.US,D,20171010,000000,101.324,101.374,101.324,101.324,34382.334218513,0
+SUB.US,D,20171011,000000,101.364,101.424,101.324,101.334,58509.866312422,0
+SUB.US,D,20171012,000000,101.344,101.394,101.344,101.374,74999.884614565,0
+SUB.US,D,20171013,000000,101.404,101.404,101.334,101.384,31004.800250535,0
+SUB.US,D,20171016,000000,101.384,101.394,101.304,101.314,78165.070658104,0
+SUB.US,D,20171017,000000,101.364,101.394,101.304,101.384,49254.702058531,0
+SUB.US,D,20171018,000000,101.284,101.384,101.284,101.384,40927.057512336,0
+SUB.US,D,20171019,000000,101.374,101.424,101.354,101.384,86140.137518437,0
+SUB.US,D,20171020,000000,101.284,101.344,101.264,101.324,64479.647584413,0
+SUB.US,D,20171023,000000,101.284,101.344,101.264,101.334,62895.051280337,0
+SUB.US,D,20171024,000000,101.314,101.324,101.254,101.314,40405.202471613,0
+SUB.US,D,20171025,000000,101.314,101.314,101.234,101.304,24569.255842391,0
+SUB.US,D,20171026,000000,101.304,101.314,101.204,101.254,50777.19661112,0
+SUB.US,D,20171027,000000,101.224,101.274,101.174,101.224,26198.925998351,0
+SUB.US,D,20171030,000000,101.204,101.244,101.204,101.244,25309.468654472,0
+SUB.US,D,20171031,000000,101.234,101.234,101.184,101.184,64094.0157405,0
+SUB.US,D,20171101,000000,101.154,101.174,101.154,101.164,57846.779869124,0
+SUB.US,D,20171102,000000,101.164,101.194,101.124,101.184,69896.522939936,0
+SUB.US,D,20171103,000000,101.154,101.174,101.094,101.164,68405.079263092,0
+SUB.US,D,20171106,000000,101.184,101.184,101.134,101.174,28267.314979335,0
+SUB.US,D,20171107,000000,101.194,101.244,101.154,101.224,55357.701603873,0
+SUB.US,D,20171108,000000,101.154,101.194,101.154,101.154,38433.972682472,0
+SUB.US,D,20171109,000000,101.154,101.204,101.154,101.174,38720.442052235,0
+SUB.US,D,20171110,000000,101.084,101.094,101.014,101.084,74277.701343239,0
+SUB.US,D,20171113,000000,101.024,101.064,101.014,101.024,49131.50019671,0
+SUB.US,D,20171114,000000,100.984,101.024,100.974,100.974,43364.05043763,0
+SUB.US,D,20171115,000000,101.034,101.074,101.014,101.054,53357.424221295,0
+SUB.US,D,20171116,000000,101.034,101.044,100.984,101.014,47506.838246514,0
+SUB.US,D,20171117,000000,100.925,100.964,100.905,100.964,47059.104651114,0
+SUB.US,D,20171120,000000,100.925,100.954,100.895,100.935,59870.094998221,0
+SUB.US,D,20171121,000000,100.944,100.954,100.895,100.925,73296.093013281,0
+SUB.US,D,20171122,000000,100.935,100.935,100.805,100.815,72811.29869522,0
+SUB.US,D,20171124,000000,100.695,100.885,100.695,100.755,30735.358780372,0
+SUB.US,D,20171127,000000,100.765,100.775,100.605,100.685,60634.347197974,0
+SUB.US,D,20171128,000000,100.625,100.675,100.615,100.635,90771.726209995,0
+SUB.US,D,20171129,000000,100.585,100.605,100.445,100.575,137811.7996792,0
+SUB.US,D,20171130,000000,100.485,100.635,100.485,100.615,84249.039021538,0
+SUB.US,D,20171201,000000,100.565,100.695,100.565,100.665,146761.46338142,0
+SUB.US,D,20171204,000000,100.585,100.675,100.565,100.625,109882.03776844,0
+SUB.US,D,20171205,000000,100.615,100.755,100.615,100.755,157599.22065708,0
+SUB.US,D,20171206,000000,100.835,100.895,100.775,100.825,81781.996861654,0
+SUB.US,D,20171207,000000,100.825,100.865,100.795,100.855,76001.525767584,0
+SUB.US,D,20171208,000000,100.765,100.795,100.625,100.725,111121.06787471,0
+SUB.US,D,20171211,000000,100.715,100.735,100.615,100.715,59334.216981356,0
+SUB.US,D,20171212,000000,100.635,100.705,100.555,100.705,150864.18554418,0
+SUB.US,D,20171213,000000,100.815,100.915,100.755,100.905,68685.538785937,0
+SUB.US,D,20171214,000000,100.875,100.875,100.775,100.825,72518.819478539,0
+SUB.US,D,20171215,000000,100.745,100.805,100.685,100.805,121846.64134124,0
+SUB.US,D,20171218,000000,100.745,100.815,100.705,100.705,66840.515782077,0
+SUB.US,D,20171219,000000,100.645,100.705,100.615,100.615,173107.63062927,0
+SUB.US,D,20171220,000000,100.585,100.635,100.475,100.565,177727.19962699,0
+SUB.US,D,20171221,000000,100.545,100.615,100.455,100.495,395630.22590155,0
+SUB.US,D,20171222,000000,100.505,100.565,100.425,100.555,345115.45927252,0
+SUB.US,D,20171226,000000,100.525,100.585,100.345,100.555,199056.14633937,0
+SUB.US,D,20171227,000000,100.615,100.745,100.615,100.715,291555.70353832,0
+SUB.US,D,20171228,000000,100.615,100.685,100.605,100.615,256573.38626914,0
+SUB.US,D,20171229,000000,100.615,100.755,100.365,100.645,277710.01788014,0
+SUB.US,D,20180102,000000,100.535,100.625,100.535,100.615,92130.953254641,0
+SUB.US,D,20180103,000000,100.675,100.675,100.615,100.645,109621.61106865,0
+SUB.US,D,20180104,000000,100.695,100.695,100.615,100.635,98320.093939142,0
+SUB.US,D,20180105,000000,100.685,100.685,100.595,100.645,166251.39693685,0
+SUB.US,D,20180108,000000,100.685,100.685,100.595,100.645,123086.67308868,0
+SUB.US,D,20180109,000000,100.645,100.715,100.615,100.625,163946.62064376,0
+SUB.US,D,20180110,000000,100.645,100.745,100.635,100.745,99125.413426169,0
+SUB.US,D,20180111,000000,100.745,100.905,100.725,100.825,94158.27494835,0
+SUB.US,D,20180112,000000,100.695,100.735,100.635,100.735,76176.812969362,0
+SUB.US,D,20180116,000000,100.745,100.825,100.695,100.805,98903.049090199,0
+SUB.US,D,20180117,000000,100.825,100.825,100.745,100.795,96958.86361219,0
+SUB.US,D,20180118,000000,100.735,100.835,100.705,100.735,91753.334539953,0
+SUB.US,D,20180119,000000,100.715,100.825,100.705,100.795,78689.930622285,0
+SUB.US,D,20180122,000000,100.835,100.845,100.765,100.825,52862.613491704,0
+SUB.US,D,20180123,000000,100.935,100.935,100.825,100.915,107071.43269306,0
+SUB.US,D,20180124,000000,100.925,100.925,100.845,100.905,74373.858893929,0
+SUB.US,D,20180125,000000,100.935,100.984,100.895,100.984,86079.037408103,0
+SUB.US,D,20180126,000000,100.835,100.984,100.835,100.845,153770.94817025,0
+SUB.US,D,20180129,000000,100.905,100.925,100.815,100.865,89108.000254831,0
+SUB.US,D,20180130,000000,100.815,100.905,100.815,100.895,121790.54943667,0
+SUB.US,D,20180131,000000,100.865,100.885,100.795,100.835,125572.74643047,0
+SUB.US,D,20180201,000000,100.805,100.835,100.725,100.805,105145.27675581,0
+SUB.US,D,20180202,000000,100.725,100.775,100.665,100.765,78355.382477177,0
+SUB.US,D,20180205,000000,100.775,100.785,100.655,100.785,133152.16503536,0
+SUB.US,D,20180206,000000,100.725,100.825,100.625,100.665,186225.12316919,0
+SUB.US,D,20180207,000000,100.835,100.835,100.665,100.685,96492.098834884,0
+SUB.US,D,20180208,000000,100.715,100.775,100.635,100.715,99034.264081244,0
+SUB.US,D,20180209,000000,100.615,100.765,100.615,100.655,110716.4048489,0
+SUB.US,D,20180212,000000,100.635,100.725,100.615,100.665,72994.599026223,0
+SUB.US,D,20180213,000000,100.685,100.755,100.635,100.725,75523.742937594,0
+SUB.US,D,20180214,000000,100.735,100.745,100.635,100.725,97004.939105229,0
+SUB.US,D,20180215,000000,100.665,100.755,100.635,100.725,68581.368106023,0
+SUB.US,D,20180216,000000,100.655,100.705,100.615,100.695,95537.534816057,0
+SUB.US,D,20180220,000000,100.685,100.715,100.685,100.685,60076.433075743,0
+SUB.US,D,20180221,000000,100.745,100.795,100.635,100.695,58357.616857163,0
+SUB.US,D,20180222,000000,100.685,100.815,100.645,100.745,103588.72640402,0
+SUB.US,D,20180223,000000,100.675,100.795,100.645,100.665,48289.119987021,0
+SUB.US,D,20180226,000000,100.645,100.795,100.645,100.745,59465.431972402,0
+SUB.US,D,20180227,000000,100.765,100.765,100.615,100.635,44840.469497178,0
+SUB.US,D,20180228,000000,100.645,100.795,100.615,100.765,101068.59726302,0
+SUB.US,D,20180301,000000,100.785,100.845,100.715,100.795,73926.12529853,0
+SUB.US,D,20180302,000000,100.785,100.845,100.655,100.755,100608.84397378,0
+SUB.US,D,20180305,000000,100.815,100.845,100.705,100.835,54061.577951867,0
+SUB.US,D,20180306,000000,100.765,100.865,100.765,100.845,74949.802556914,0
+SUB.US,D,20180307,000000,100.875,100.895,100.795,100.825,92797.044621398,0
+SUB.US,D,20180308,000000,100.785,100.855,100.775,100.855,51347.130427187,0
+SUB.US,D,20180309,000000,100.815,100.815,100.705,100.805,38631.295989618,0
+SUB.US,D,20180312,000000,100.715,100.785,100.635,100.695,85427.970658641,0
+SUB.US,D,20180313,000000,100.645,100.775,100.645,100.675,62166.858162093,0
+SUB.US,D,20180314,000000,100.655,100.795,100.645,100.715,49649.348672821,0
+SUB.US,D,20180315,000000,100.755,100.815,100.645,100.815,70157.951280875,0
+SUB.US,D,20180316,000000,100.795,100.795,100.655,100.665,42472.589811443,0
+SUB.US,D,20180319,000000,100.645,100.775,100.635,100.645,72214.320568021,0
+SUB.US,D,20180320,000000,100.655,100.755,100.635,100.755,65943.045308972,0
+SUB.US,D,20180321,000000,100.775,100.785,100.625,100.785,56585.713657474,0
+SUB.US,D,20180322,000000,100.755,100.815,100.735,100.735,38277.716662602,0
+SUB.US,D,20180323,000000,100.665,100.725,100.645,100.705,63217.579731609,0
+SUB.US,D,20180326,000000,100.635,100.705,100.615,100.615,95423.347724612,0
+SUB.US,D,20180327,000000,100.695,100.785,100.695,100.755,76481.31187988,0
+SUB.US,D,20180328,000000,100.765,100.845,100.765,100.815,35903.827129948,0
+SUB.US,D,20180329,000000,100.765,100.875,100.765,100.845,84683.751281948,0
+SUB.US,D,20180402,000000,100.715,100.795,100.675,100.785,79690.570134151,0
+SUB.US,D,20180403,000000,100.745,100.815,100.675,100.705,103997.39599445,0
+SUB.US,D,20180404,000000,100.755,100.785,100.685,100.685,73293.088089822,0
+SUB.US,D,20180405,000000,100.685,100.755,100.635,100.635,60976.908472306,0
+SUB.US,D,20180406,000000,100.655,100.725,100.635,100.685,55828.472945791,0
+SUB.US,D,20180409,000000,100.625,100.675,100.595,100.665,48416.328413454,0
+SUB.US,D,20180410,000000,100.675,100.725,100.615,100.715,127553.99263114,0
+SUB.US,D,20180411,000000,100.665,100.735,100.665,100.685,131969.22683364,0
+SUB.US,D,20180412,000000,100.635,100.705,100.615,100.635,38728.45518146,0
+SUB.US,D,20180413,000000,100.655,100.665,100.605,100.665,57209.736095804,0
+SUB.US,D,20180416,000000,100.615,100.645,100.535,100.585,242396.15738933,0
+SUB.US,D,20180417,000000,100.635,100.715,100.625,100.705,102089.26959795,0
+SUB.US,D,20180418,000000,100.705,100.705,100.625,100.635,65811.830317927,0
+SUB.US,D,20180419,000000,100.625,100.645,100.595,100.625,130409.67155839,0
+SUB.US,D,20180420,000000,100.585,100.615,100.515,100.515,93657.454371841,0
+SUB.US,D,20180423,000000,100.545,100.625,100.525,100.625,71128.541558149,0
+SUB.US,D,20180424,000000,100.545,100.635,100.535,100.565,105710.20236612,0
+SUB.US,D,20180425,000000,100.615,100.615,100.485,100.505,56709.917160448,0
+SUB.US,D,20180426,000000,100.525,100.605,100.515,100.535,65428.201756321,0
+SUB.US,D,20180427,000000,100.485,100.545,100.465,100.495,38816.599602926,0
+SUB.US,D,20180430,000000,100.525,100.545,100.415,100.445,99932.736195502,0
+SUB.US,D,20180501,000000,100.525,100.615,100.495,100.615,109649.65702093,0
+SUB.US,D,20180502,000000,100.545,100.615,100.545,100.615,65562.421670825,0
+SUB.US,D,20180503,000000,100.615,100.645,100.585,100.635,52012.220152791,0
+SUB.US,D,20180504,000000,100.645,100.665,100.585,100.585,53717.013395229,0
+SUB.US,D,20180507,000000,100.615,100.635,100.595,100.625,69618.066699397,0
+SUB.US,D,20180508,000000,100.655,100.675,100.605,100.635,66062.240606182,0
+SUB.US,D,20180509,000000,100.695,100.725,100.655,100.715,45522.587122385,0
+SUB.US,D,20180510,000000,100.725,100.765,100.695,100.715,39224.267552204,0
+SUB.US,D,20180511,000000,100.755,100.805,100.685,100.725,75713.053115515,0
+SUB.US,D,20180514,000000,100.765,100.805,100.705,100.735,58329.570904879,0
+SUB.US,D,20180515,000000,100.735,100.735,100.645,100.645,49435.999107228,0
+SUB.US,D,20180516,000000,100.695,100.785,100.675,100.755,71548.229201264,0
+SUB.US,D,20180517,000000,100.765,100.795,100.675,100.715,119261.4055253,0
+SUB.US,D,20180518,000000,100.655,100.705,100.655,100.705,83695.13146392,0
+SUB.US,D,20180521,000000,100.685,100.725,100.625,100.695,173932.98293935,0
+SUB.US,D,20180522,000000,100.695,100.745,100.675,100.675,47209.350824067,0
+SUB.US,D,20180523,000000,100.755,100.865,100.745,100.815,92200.066494199,0
+SUB.US,D,20180524,000000,100.885,100.885,100.845,100.845,63780.502059605,0
+SUB.US,D,20180525,000000,100.875,100.905,100.845,100.895,50792.221228415,0
+SUB.US,D,20180529,000000,101.004,101.034,100.895,101.034,53816.175869378,0
+SUB.US,D,20180530,000000,100.915,100.994,100.915,100.994,87174.832829505,0
+SUB.US,D,20180531,000000,101.134,101.134,100.944,101.024,48022.683440319,0
+SUB.US,D,20180601,000000,100.915,100.984,100.855,100.935,35945.896058374,0
+SUB.US,D,20180604,000000,101.024,101.034,100.944,100.974,57479.177565966,0
+SUB.US,D,20180605,000000,101.094,101.104,101.014,101.054,64056.955017838,0
+SUB.US,D,20180606,000000,101.034,101.124,101.024,101.024,78056.893413578,0
+SUB.US,D,20180607,000000,101.184,101.254,101.124,101.254,90678.573582764,0
+SUB.US,D,20180608,000000,101.214,101.234,101.134,101.134,87085.686766887,0
+SUB.US,D,20180611,000000,101.174,101.194,101.124,101.154,50535.801093242,0
+SUB.US,D,20180612,000000,101.154,101.214,101.154,101.164,71979.936538214,0
+SUB.US,D,20180613,000000,101.244,101.264,101.144,101.194,47667.100830997,0
+SUB.US,D,20180614,000000,101.294,101.324,101.244,101.294,46373.982102451,0
+SUB.US,D,20180615,000000,101.284,101.284,101.154,101.284,71636.37362273,0
+SUB.US,D,20180618,000000,101.204,101.284,101.164,101.244,76340.080477304,0
+SUB.US,D,20180619,000000,101.314,101.314,101.234,101.234,39399.554753982,0
+SUB.US,D,20180620,000000,101.284,101.364,101.194,101.314,90856.865708002,0
+SUB.US,D,20180621,000000,101.244,101.314,101.234,101.234,49603.273179781,0
+SUB.US,D,20180622,000000,101.264,101.264,101.184,101.184,38204.596858431,0
+SUB.US,D,20180625,000000,101.204,101.294,101.204,101.204,64807.184241449,0
+SUB.US,D,20180626,000000,101.234,101.284,101.204,101.214,46725.55814716,0
+SUB.US,D,20180627,000000,101.274,101.394,101.264,101.304,82186.659887473,0
+SUB.US,D,20180628,000000,101.284,101.364,101.284,101.304,40373.149954716,0
+SUB.US,D,20180629,000000,101.264,101.444,101.244,101.244,52475.980006639,0
+SUB.US,D,20180702,000000,101.334,101.334,101.224,101.304,45265.165346058,0
+SUB.US,D,20180703,000000,101.304,101.304,101.284,101.284,35963.925599129,0
+SUB.US,D,20180705,000000,101.304,101.404,101.294,101.324,106248.08366528,0
+SUB.US,D,20180706,000000,101.324,101.394,101.314,101.324,59408.33842668,0
+SUB.US,D,20180709,000000,101.384,101.394,101.324,101.384,50743.140811917,0
+SUB.US,D,20180710,000000,101.364,101.404,101.364,101.404,40776.811339383,0
+SUB.US,D,20180711,000000,101.404,101.493,101.364,101.434,140185.68921186,0
+SUB.US,D,20180712,000000,101.434,101.493,101.394,101.473,45026.774751641,0
+SUB.US,D,20180713,000000,101.483,101.533,101.463,101.483,69055.1443714,0
+SUB.US,D,20180716,000000,101.523,101.543,101.473,101.543,56326.288598842,0
+SUB.US,D,20180717,000000,101.553,101.633,101.553,101.603,66600.121905352,0
+SUB.US,D,20180718,000000,101.583,101.603,101.503,101.593,75126.091399846,0
+SUB.US,D,20180719,000000,101.603,101.673,101.583,101.593,34283.171744363,0
+SUB.US,D,20180720,000000,101.563,101.613,101.563,101.593,59718.847184115,0
+SUB.US,D,20180723,000000,101.593,101.603,101.553,101.603,73373.219382064,0
+SUB.US,D,20180724,000000,101.573,101.583,101.473,101.573,50725.111271162,0
+SUB.US,D,20180725,000000,101.583,101.583,101.513,101.553,55497.931365295,0
+SUB.US,D,20180726,000000,101.603,101.613,101.543,101.543,70872.121422976,0
+SUB.US,D,20180727,000000,101.583,101.583,101.503,101.583,49083.421421366,0
+SUB.US,D,20180730,000000,101.493,101.563,101.473,101.563,46220.731006038,0
+SUB.US,D,20180731,000000,101.533,101.613,101.533,101.583,47435.72172465,0
+SUB.US,D,20180801,000000,101.493,101.533,101.473,101.473,92869.162784415,0
+SUB.US,D,20180802,000000,101.533,101.573,101.493,101.523,78806.120996035,0
+SUB.US,D,20180803,000000,101.523,101.583,101.523,101.583,40977.139569986,0
+SUB.US,D,20180806,000000,101.553,101.563,101.493,101.553,59326.203852132,0
+SUB.US,D,20180807,000000,101.563,101.573,101.503,101.553,74772.51207283,0
+SUB.US,D,20180808,000000,101.583,101.583,101.523,101.563,63102.390999012,0
+SUB.US,D,20180809,000000,101.553,101.593,101.533,101.553,62036.6448122,0
+SUB.US,D,20180810,000000,101.493,101.563,101.483,101.533,152246.45033535,0
+SUB.US,D,20180813,000000,101.493,101.563,101.483,101.493,46785.656616341,0
+SUB.US,D,20180814,000000,101.523,101.583,101.523,101.533,120575.55871806,0
+SUB.US,D,20180815,000000,101.583,101.653,101.583,101.643,70818.032800713,0
+SUB.US,D,20180816,000000,101.603,101.643,101.563,101.633,51939.100348621,0
+SUB.US,D,20180817,000000,101.543,101.613,101.543,101.593,50057.016622099,0
+SUB.US,D,20180820,000000,101.593,101.653,101.583,101.653,47611.008926428,0
+SUB.US,D,20180821,000000,101.653,101.683,101.613,101.633,48851.040673865,0
+SUB.US,D,20180822,000000,101.673,101.673,101.583,101.593,105715.21057188,0
+SUB.US,D,20180823,000000,101.593,101.643,101.583,101.643,29733.717627354,0
+SUB.US,D,20180824,000000,101.603,101.633,101.553,101.633,51023.600334762,0
+SUB.US,D,20180827,000000,101.633,101.633,101.543,101.623,54838.85148661,0
+SUB.US,D,20180828,000000,101.593,101.653,101.583,101.623,39247.305298724,0
+SUB.US,D,20180829,000000,101.603,101.643,101.563,101.623,103211.10768933,0
+SUB.US,D,20180830,000000,101.643,101.643,101.553,101.623,45908.218966297,0
+SUB.US,D,20180831,000000,101.593,101.593,101.543,101.583,33125.274571474,0
+SUB.US,D,20180904,000000,101.573,101.573,101.503,101.523,77575.104018977,0
+SUB.US,D,20180905,000000,101.603,101.603,101.513,101.513,56906.23882644,0
+SUB.US,D,20180906,000000,101.513,101.563,101.483,101.483,35640.395506704,0
+SUB.US,D,20180907,000000,101.424,101.434,101.324,101.424,66115.327587291,0
+SUB.US,D,20180910,000000,101.354,101.394,101.324,101.324,76503.347985247,0
+SUB.US,D,20180911,000000,101.424,101.444,101.394,101.434,67809.102777046,0
+SUB.US,D,20180912,000000,101.394,101.444,101.364,101.444,63092.374587482,0
+SUB.US,D,20180913,000000,101.444,101.463,101.384,101.394,51630.594873491,0
+SUB.US,D,20180914,000000,101.404,101.404,101.324,101.404,54499.295135736,0
+SUB.US,D,20180917,000000,101.364,101.364,101.194,101.194,78313.313548751,0
+SUB.US,D,20180918,000000,101.224,101.284,101.224,101.274,73313.120912883,0
+SUB.US,D,20180919,000000,101.274,101.334,101.234,101.244,74512.085373046,0
+SUB.US,D,20180920,000000,101.204,101.274,101.184,101.214,76503.347985247,0
+SUB.US,D,20180921,000000,101.184,101.264,101.184,101.184,64534.737847829,0
+SUB.US,D,20180924,000000,101.234,101.234,101.184,101.194,47331.551044736,0
+SUB.US,D,20180925,000000,101.154,101.234,101.134,101.154,82196.676299003,0
+SUB.US,D,20180926,000000,101.184,101.264,101.174,101.214,49604.274820935,0
+SUB.US,D,20180927,000000,101.264,101.324,101.234,101.244,41815.513215063,0
+SUB.US,D,20180928,000000,101.244,101.314,101.234,101.304,55915.615726104,0
+SUB.US,D,20181001,000000,101.214,101.304,101.204,101.284,149730.32775897,0
+SUB.US,D,20181002,000000,101.274,101.334,101.224,101.334,54423.170408107,0
+SUB.US,D,20181003,000000,101.224,101.284,101.164,101.234,540308.2756847,0
+SUB.US,D,20181004,000000,101.164,101.224,101.134,101.214,69126.260893266,0
+SUB.US,D,20181005,000000,101.194,101.194,101.084,101.184,147245.25605833,0
+SUB.US,D,20181008,000000,101.194,101.214,101.114,101.214,144821.28446802,0
+SUB.US,D,20181009,000000,101.154,101.204,101.064,101.074,127670.18300489,0
+SUB.US,D,20181010,000000,101.034,101.154,101.014,101.134,140439.10442357,0
+SUB.US,D,20181011,000000,101.134,101.194,101.124,101.134,196766.39466356,0
+SUB.US,D,20181012,000000,101.164,101.194,101.074,101.164,110745.45244234,0
+SUB.US,D,20181015,000000,101.164,101.194,101.124,101.194,77370.769223761,0
+SUB.US,D,20181016,000000,101.154,101.214,101.154,101.204,115109.60294604,0
+SUB.US,D,20181017,000000,101.154,101.234,101.144,101.214,105707.19744265,0
+SUB.US,D,20181018,000000,101.224,101.254,101.124,101.244,173372.06389367,0
+SUB.US,D,20181019,000000,101.164,101.224,101.134,101.144,63503.04746022,0
+SUB.US,D,20181022,000000,101.194,101.194,101.154,101.154,36255.403174657,0
+SUB.US,D,20181023,000000,101.244,101.314,101.194,101.284,156108.77862139,0
+SUB.US,D,20181024,000000,101.194,101.314,101.194,101.244,120136.83989304,0
+SUB.US,D,20181025,000000,101.214,101.304,101.214,101.224,91104.271072797,0
+SUB.US,D,20181026,000000,101.274,101.324,101.234,101.234,89532.696103711,0
+SUB.US,D,20181029,000000,101.224,101.314,101.184,101.304,130263.43195005,0
+SUB.US,D,20181030,000000,101.244,101.294,101.204,101.294,85550.170879309,0
+SUB.US,D,20181031,000000,101.214,101.254,101.154,101.164,103998.39763561,0
+SUB.US,D,20181101,000000,101.184,101.304,101.154,101.274,246000.06225789,0
+SUB.US,D,20181102,000000,101.244,101.244,101.154,101.154,205106.05890359,0
+SUB.US,D,20181105,000000,101.194,101.304,101.154,101.254,224733.21729699,0
+SUB.US,D,20181106,000000,101.154,101.194,101.114,101.164,595187.19281742,0
+SUB.US,D,20181107,000000,101.254,101.284,101.204,101.224,200745.91496451,0
+SUB.US,D,20181108,000000,101.214,101.264,101.204,101.214,137570.40416133,0
+SUB.US,D,20181109,000000,101.234,101.254,101.184,101.234,174835.46161823,0
+SUB.US,D,20181112,000000,101.204,101.294,101.204,101.294,70193.00872123,0
+SUB.US,D,20181113,000000,101.274,101.324,101.234,101.264,67069.891606118,0
+SUB.US,D,20181114,000000,101.264,101.374,101.264,101.324,223258.80151975,0
+SUB.US,D,20181115,000000,101.354,101.434,101.334,101.384,116017.08983067,0
+SUB.US,D,20181116,000000,101.414,101.444,101.374,101.384,161626.81973337,0
+SUB.US,D,20181119,000000,101.424,101.444,101.374,101.404,173129.66673463,0
+SUB.US,D,20181120,000000,101.473,101.483,101.404,101.404,152815.38251026,0
+SUB.US,D,20181121,000000,101.463,101.503,101.424,101.493,370246.63580176,0
+SUB.US,D,20181123,000000,101.523,101.543,101.444,101.543,63544.114747493,0
+SUB.US,D,20181126,000000,101.483,101.523,101.483,101.493,121355.83717626,0
+SUB.US,D,20181127,000000,101.543,101.543,101.453,101.493,265004.1998541,0
+SUB.US,D,20181128,000000,101.563,101.603,101.483,101.563,406716.39018316,0
+SUB.US,D,20181129,000000,101.563,101.693,101.563,101.673,122928.4137865,0
+SUB.US,D,20181130,000000,101.673,101.972,101.673,101.703,168226.6332906,0
+SUB.US,D,20181203,000000,101.683,101.803,101.683,101.803,395209.53661728,0
+SUB.US,D,20181204,000000,101.843,102.032,101.803,101.963,316459.50752581,0
+SUB.US,D,20181206,000000,101.913,102.112,101.913,102.022,216795.21115932,0
+SUB.US,D,20181207,000000,102.042,102.072,101.963,102.042,201161.59604301,0
+SUB.US,D,20181210,000000,101.982,102.412,101.972,102.112,269237.13536676,0
+SUB.US,D,20181211,000000,102.032,102.122,102.002,102.042,268778.38371868,0
+SUB.US,D,20181212,000000,102.032,102.112,102.032,102.072,191463.70639948,0
+SUB.US,D,20181213,000000,102.142,102.152,102.072,102.092,225923.16698678,0
+SUB.US,D,20181214,000000,102.032,102.142,102.032,102.082,366931.20358527,0
+SUB.US,D,20181217,000000,102.032,102.202,102.032,102.152,457561.69839268,0
+SUB.US,D,20181218,000000,102.182,102.632,102.122,102.212,424606.70281723,0
+SUB.US,D,20181219,000000,102.262,102.292,102.162,102.272,295000.34746355,0
+SUB.US,D,20181220,000000,102.262,102.382,102.252,102.312,331677.44156362,0
+SUB.US,D,20181221,000000,102.332,102.382,102.242,102.332,543798.99510296,0
+SUB.US,D,20181224,000000,102.352,102.442,102.242,102.392,182826.554737,0
+SUB.US,D,20181226,000000,102.312,102.432,102.312,102.332,505095.58095033,0
+SUB.US,D,20181227,000000,102.402,102.462,102.312,102.392,315883.56386283,0
+SUB.US,D,20181228,000000,102.412,102.452,102.312,102.352,462057.06388743,0
+SUB.US,D,20181231,000000,102.442,102.532,102.392,102.482,459801.36801083,0
+SUB.US,D,20190102,000000,102.432,102.442,102.352,102.412,228995.20040308,0
+SUB.US,D,20190103,000000,102.482,102.572,102.422,102.512,195013.52264578,0
+SUB.US,D,20190104,000000,102.482,102.532,102.352,102.442,267006.48051899,0
+SUB.US,D,20190107,000000,102.512,102.702,102.452,102.662,387199.41231659,0
+SUB.US,D,20190108,000000,102.712,102.722,102.522,102.622,484354.59759478,0
+SUB.US,D,20190109,000000,102.572,102.642,102.462,102.532,118300.83165956,0
+SUB.US,D,20190110,000000,102.522,102.622,102.512,102.532,75350.459018122,0
+SUB.US,D,20190111,000000,102.542,102.662,102.542,102.662,243394.79361888,0
+SUB.US,D,20190114,000000,102.702,102.712,102.472,102.472,159219.87604267,0
+SUB.US,D,20190115,000000,102.612,102.612,102.492,102.512,193286.69329797,0
+SUB.US,D,20190116,000000,102.512,102.532,102.372,102.442,237036.37557952,0
+SUB.US,D,20190117,000000,102.552,102.562,102.372,102.402,287979.84462204,0
+SUB.US,D,20190118,000000,102.452,102.512,102.362,102.442,372449.24469724,0
+SUB.US,D,20190122,000000,102.542,102.542,102.222,102.352,220263.89447222,0
+SUB.US,D,20190123,000000,102.492,102.492,102.362,102.422,266093.98542858,0
+SUB.US,D,20190124,000000,102.472,102.512,102.412,102.502,172528.68204282,0
+SUB.US,D,20190125,000000,102.532,102.622,102.482,102.572,262824.62870513,0
+SUB.US,D,20190128,000000,102.562,102.592,102.482,102.552,175944.27837462,0
+SUB.US,D,20190129,000000,102.622,102.622,102.502,102.602,151301.90272806,0
+SUB.US,D,20190130,000000,102.642,102.682,102.572,102.632,78497.615520906,0
+SUB.US,D,20190131,000000,102.702,102.732,102.632,102.692,362386.75767402,0
+SUB.US,D,20190201,000000,102.682,102.732,102.582,102.692,144230.31618774,0
+SUB.US,D,20190204,000000,102.652,102.752,102.572,102.732,249185.28112448,0
+SUB.US,D,20190205,000000,102.672,102.742,102.672,102.712,216199.23467328,0
+SUB.US,D,20190206,000000,102.702,102.752,102.702,102.732,247236.08744071,0
+SUB.US,D,20190207,000000,102.732,102.802,102.702,102.772,272901.1387045,0
+SUB.US,D,20190208,000000,102.792,102.802,102.602,102.792,245779.70120421,0
+SUB.US,D,20190211,000000,102.732,102.792,102.712,102.772,157000.23924758,0
+SUB.US,D,20190212,000000,102.792,102.812,102.762,102.772,60302.803976325,0
+SUB.US,D,20190213,000000,102.772,102.772,102.732,102.752,82322.883084284,0
+SUB.US,D,20190214,000000,102.792,102.842,102.782,102.842,76590.490765559,0
+SUB.US,D,20190215,000000,102.812,102.832,102.772,102.802,91818.441214899,0
+SUB.US,D,20190219,000000,102.852,102.882,102.802,102.802,57330.934675319,0
+SUB.US,D,20190220,000000,102.812,102.922,102.812,102.822,97847.319314917,0
+SUB.US,D,20190221,000000,102.792,102.882,102.792,102.812,101573.42440415,0
+SUB.US,D,20190222,000000,102.842,102.942,102.822,102.882,127442.81046315,0
+SUB.US,D,20190225,000000,102.802,102.902,102.762,102.842,137334.01684921,0
+SUB.US,D,20190226,000000,102.912,102.942,102.852,102.902,95314.168838934,0
+SUB.US,D,20190227,000000,102.832,102.892,102.792,102.892,85634.308736163,0
+SUB.US,D,20190228,000000,102.912,102.912,102.792,102.802,96599.274438256,0
+SUB.US,D,20190301,000000,102.862,102.961,102.862,102.892,84951.189469804,0
+SUB.US,D,20190304,000000,102.952,102.991,102.862,102.991,102964.70396569,0
+SUB.US,D,20190305,000000,102.961,102.961,102.882,102.942,55107.291315618,0
+SUB.US,D,20190306,000000,102.932,103,102.912,102.991,62813.918346942,0
+SUB.US,D,20190307,000000,102.971,103.06,102.971,102.981,95891.114143072,0
+SUB.US,D,20190308,000000,103,103.08,102.971,103.02,105945.58803707,0
+SUB.US,D,20190311,000000,103.04,103.05,102.961,103.05,114302.2801767,0
+SUB.US,D,20190312,000000,103.07,103.08,102.971,103.08,120223.98267335,0
+SUB.US,D,20190313,000000,102.971,103.01,102.961,102.961,102055.21379875,0
+SUB.US,D,20190314,000000,102.971,103.06,102.961,102.961,85389.908294826,0
+SUB.US,D,20190315,000000,103.05,103.08,102.981,103.06,65695.639944177,0
+SUB.US,D,20190318,000000,103.01,103.03,102.961,102.961,86158.167059191,0
+SUB.US,D,20190319,000000,102.971,103.03,102.971,103.01,78930.32449901,0
+SUB.US,D,20190320,000000,103.07,103.13,103,103.13,138526.97146246,0
+SUB.US,D,20190321,000000,103.13,103.15,103.09,103.15,84951.189469804,0
+SUB.US,D,20190322,000000,103.19,103.21,103.15,103.15,120255.03354909,0
+SUB.US,D,20190325,000000,103.16,103.31,103.15,103.3,233401.41983522,0
+SUB.US,D,20190326,000000,103.26,103.32,103.24,103.24,85491.074051281,0
+SUB.US,D,20190327,000000,103.28,103.37,103.28,103.3,118513.179584,0
+SUB.US,D,20190328,000000,103.32,103.39,103.32,103.39,76989.143944461,0
+SUB.US,D,20190329,000000,103.34,103.37,103.32,103.33,55945.664960695,0
+SUB.US,D,20190401,000000,103.34,103.34,103.26,103.29,93321.90458558,0
+SUB.US,D,20190402,000000,103.32,103.34,103.23,103.25,92133.9581781,0
+SUB.US,D,20190403,000000,103.25,103.28,103.22,103.27,99903.688602064,0
+SUB.US,D,20190404,000000,103.27,103.29,103.23,103.29,78159.060811186,0
+SUB.US,D,20190405,000000,103.25,103.32,103.24,103.32,114088.93061111,0
+SUB.US,D,20190408,000000,103.23,103.33,103.22,103.33,96281.75419275,0
+SUB.US,D,20190409,000000,103.31,103.33,103.27,103.27,65109.679869661,0
+SUB.US,D,20190410,000000,103.27,103.29,103.2,103.28,162241.82740132,0
+SUB.US,D,20190411,000000,103.23,103.31,103.2,103.22,113773.41364792,0
+SUB.US,D,20190412,000000,103.21,103.26,103.17,103.24,134757.79580365,0
+SUB.US,D,20190415,000000,103.22,103.29,103.19,103.22,84139.860135859,0
+SUB.US,D,20190416,000000,103.28,103.3,103.26,103.28,98158.829713507,0
+SUB.US,D,20190417,000000,103.23,103.32,103.22,103.29,132592.24763083,0
+SUB.US,D,20190418,000000,103.27,103.33,103.27,103.27,125828.16492449,0
+SUB.US,D,20190422,000000,103.27,103.29,103.2,103.27,323023.26200154,0
+SUB.US,D,20190423,000000,103.27,103.35,103.27,103.27,121087.39734725,0
+SUB.US,D,20190424,000000,103.31,103.36,103.31,103.35,100178.13827799,0
+SUB.US,D,20190425,000000,103.36,103.39,103.32,103.34,148076.61821533,0
+SUB.US,D,20190426,000000,103.35,103.38,103.33,103.38,66444.867526634,0
+SUB.US,D,20190429,000000,103.36,103.37,103.33,103.37,65871.928787108,0
+SUB.US,D,20190430,000000,103.41,103.41,103.33,103.4,79569.371554636,0
+SUB.US,D,20190501,000000,103.4,103.43,103.32,103.42,106747.90260064,0
+SUB.US,D,20190502,000000,103.39,103.41,103.3,103.41,145355.15920258,0
+SUB.US,D,20190503,000000,103.41,103.48,103.38,103.41,136855.23237807,0
+SUB.US,D,20190506,000000,103.43,103.5,103.43,103.5,58373.643115612,0
+SUB.US,D,20190507,000000,103.49,103.51,103.41,103.5,71749.55907302,0
+SUB.US,D,20190508,000000,103.5,103.5,103.45,103.46,79121.637959236,0
+SUB.US,D,20190509,000000,103.51,103.55,103.44,103.44,34209.050299041,0
+SUB.US,D,20190510,000000,103.5,103.52,103.47,103.49,47914.506195792,0
+SUB.US,D,20190513,000000,103.59,103.59,103.51,103.56,63738.433131179,0
+SUB.US,D,20190514,000000,103.54,103.64,103.54,103.64,99921.718142819,0
+SUB.US,D,20190515,000000,103.67,103.69,103.63,103.69,99291.68585757,0
+SUB.US,D,20190516,000000,103.67,103.68,103.65,103.65,93106.551737681,0
+SUB.US,D,20190517,000000,103.74,103.74,103.64,103.64,52779.477276004,0
+SUB.US,D,20190520,000000,103.68,103.68,103.64,103.67,79567.368272329,0
+SUB.US,D,20190521,000000,103.67,103.75,103.67,103.67,62009.600501069,0
+SUB.US,D,20190522,000000,103.76,103.8,103.7,103.8,113374.76046901,0
+SUB.US,D,20190523,000000,103.78,103.84,103.77,103.77,98878.008061373,0
+SUB.US,D,20190524,000000,103.82,103.86,103.78,103.83,80456.82561621,0
+SUB.US,D,20190528,000000,103.88,103.93,103.85,103.89,170790.83464234,0
+SUB.US,D,20190529,000000,103.95,103.98,103.91,103.93,153000.68612357,0
+SUB.US,D,20190530,000000,103.93,104.01,103.89,103.93,135507.02338611,0
+SUB.US,D,20190531,000000,103.93,104.109,103.93,104.01,146572.1532035,0
+SUB.US,D,20190603,000000,104.039,104.119,103.97,104.119,76946.073374881,0
+SUB.US,D,20190604,000000,104.169,104.189,104.039,104.159,152196.3682777,0
+SUB.US,D,20190605,000000,104.079,104.219,104.069,104.209,282695.18589871,0
+SUB.US,D,20190606,000000,104.099,104.109,104.019,104.029,53866.257927029,0
+SUB.US,D,20190607,000000,104.109,104.119,104.019,104.019,118736.54556112,0
+SUB.US,D,20190610,000000,104.039,104.109,104.029,104.029,67949.332538469,0
+SUB.US,D,20190611,000000,104.029,104.089,104,104.059,158226.24801887,0
+SUB.US,D,20190612,000000,104.059,104.089,104.019,104.049,85163.537394244,0
+SUB.US,D,20190613,000000,104.109,104.129,104.059,104.119,60260.735047898,0
+SUB.US,D,20190614,000000,104.109,104.139,104.089,104.129,37984.235804767,0
+SUB.US,D,20190617,000000,104.099,104.129,104.099,104.119,97675.037036598,0
+SUB.US,D,20190618,000000,104.189,104.189,104.129,104.129,66327.675511732,0
+SUB.US,D,20190619,000000,104.099,104.179,104.099,104.159,86132.124389213,0
+SUB.US,D,20190620,000000,104.209,104.249,104.199,104.249,88146.424747933,0
+SUB.US,D,20190621,000000,104.259,104.259,104.189,104.249,66418.824856656,0
+SUB.US,D,20190624,000000,104.289,104.319,104.219,104.299,75490.688779544,0
+SUB.US,D,20190625,000000,104.309,104.319,104.189,104.219,328370.02247635,0
+SUB.US,D,20190626,000000,104.239,104.299,104.239,104.269,70300.184324603,0
+SUB.US,D,20190627,000000,104.319,104.339,104.299,104.329,80264.510514831,0
+SUB.US,D,20190628,000000,104.289,104.339,104.289,104.309,128213.07250982,0
+SUB.US,D,20190701,000000,104.319,104.349,104.239,104.349,102803.43974006,0
+SUB.US,D,20190702,000000,104.369,104.439,104.359,104.429,155414.64130235,0
+SUB.US,D,20190703,000000,104.379,104.399,104.339,104.399,52701.349266068,0
+SUB.US,D,20190705,000000,104.299,104.389,104.299,104.389,65424.195191708,0
+SUB.US,D,20190708,000000,104.359,104.369,104.309,104.369,86167.181829569,0
+SUB.US,D,20190709,000000,104.399,104.538,104.369,104.538,127628.11407646,0
+SUB.US,D,20190710,000000,104.558,104.598,104.498,104.598,74194.565127539,0
+SUB.US,D,20190711,000000,104.608,104.608,104.498,104.498,66868.561734362,0
+SUB.US,D,20190712,000000,104.478,104.608,104.478,104.598,57629.423738919,0
+SUB.US,D,20190715,000000,104.598,104.628,104.508,104.598,92392.381595578,0
+SUB.US,D,20190716,000000,104.628,104.658,104.568,104.568,157959.81147216,0
+SUB.US,D,20190717,000000,104.598,104.638,104.578,104.578,52711.365677598,0
+SUB.US,D,20190718,000000,104.648,104.688,104.598,104.678,77440.884104472,0
+SUB.US,D,20190719,000000,104.698,104.698,104.618,104.618,65262.930966073,0
+SUB.US,D,20190722,000000,104.668,104.688,104.618,104.688,82198.67958131,0
+SUB.US,D,20190723,000000,104.658,104.688,104.618,104.668,53298.327393267,0
+SUB.US,D,20190724,000000,104.668,104.718,104.618,104.648,133129.12728884,0
+SUB.US,D,20190725,000000,104.708,104.758,104.668,104.748,95941.196200723,0
+SUB.US,D,20190726,000000,104.718,104.808,104.718,104.758,106035.73574084,0
+SUB.US,D,20190729,000000,104.798,104.828,104.758,104.788,117181.99849164,0
+SUB.US,D,20190730,000000,104.808,104.848,104.778,104.848,41632.212884061,0
+SUB.US,D,20190731,000000,104.878,104.928,104.838,104.878,89596.801137504,0
+SUB.US,D,20190801,000000,104.898,105.008,104.848,105.008,98248.977417278,0
+SUB.US,D,20190802,000000,104.968,105.018,104.918,104.968,125009.82410247,0
+SUB.US,D,20190805,000000,105.057,105.067,104.968,104.968,196692.27321824,0
+SUB.US,D,20190806,000000,105.038,105.087,104.988,105.038,99229.584106082,0
+SUB.US,D,20190807,000000,105.167,105.187,105.097,105.167,88377.803854281,0
+SUB.US,D,20190808,000000,105.077,105.177,105.077,105.157,104071.51743977,0
+SUB.US,D,20190809,000000,105.097,105.157,105.067,105.157,78046.877002048,0
+SUB.US,D,20190812,000000,105.187,105.187,105.147,105.177,86072.025920032,0
+SUB.US,D,20190813,000000,105.197,105.197,105.107,105.147,78957.368810142,0
+SUB.US,D,20190814,000000,105.147,105.237,105.127,105.187,91852.497014101,0
+SUB.US,D,20190815,000000,105.157,105.227,105.127,105.227,57937.929214049,0
+SUB.US,D,20190816,000000,105.177,105.207,105.127,105.187,90702.612970437,0
+SUB.US,D,20190819,000000,105.057,105.127,105.038,105.097,68557.328718351,0
+SUB.US,D,20190820,000000,105.207,105.207,105.147,105.187,138937.64433519,0
+SUB.US,D,20190821,000000,105.077,105.167,105.077,105.127,106188.98683725,0
+SUB.US,D,20190822,000000,105.057,105.127,105.057,105.127,76341.082118457,0
+SUB.US,D,20190823,000000,105.117,105.127,105.057,105.127,165850.74047565,0
+SUB.US,D,20190826,000000,105.107,105.117,105.028,105.067,152664.13469616,0
+SUB.US,D,20190827,000000,105.028,105.107,105.028,105.097,51554.470145862,0
+SUB.US,D,20190828,000000,105.077,105.107,105.038,105.107,75387.519740784,0
+SUB.US,D,20190829,000000,105.077,105.077,104.988,105.077,74638.292158326,0
+SUB.US,D,20190830,000000,105.047,105.067,104.998,105.047,75496.698626463,0
+SUB.US,D,20190903,000000,105.028,105.087,104.988,105.087,93929.900765462,0
+SUB.US,D,20190904,000000,104.948,105.107,104.948,105.097,165381.97241604,0
+SUB.US,D,20190905,000000,104.988,104.988,104.908,104.978,93724.564329093,0
+SUB.US,D,20190906,000000,104.968,105.008,104.918,104.938,67729.973125958,0
+SUB.US,D,20190909,000000,104.928,104.948,104.848,104.898,130622.01948283,0
+SUB.US,D,20190910,000000,104.888,104.898,104.838,104.898,101769.74607014,0
+SUB.US,D,20190911,000000,104.838,104.848,104.778,104.798,95728.848276283,0
+SUB.US,D,20190912,000000,104.708,104.768,104.668,104.758,94314.530968221,0
+SUB.US,D,20190913,000000,104.638,104.648,104.508,104.578,210056.16948181,0
+SUB.US,D,20190916,000000,104.528,104.528,104.409,104.409,96176.581871683,0
+SUB.US,D,20190917,000000,104.468,104.508,104.429,104.478,95721.836788212,0
+SUB.US,D,20190918,000000,104.468,104.558,104.449,104.558,216486.70568419,0
+SUB.US,D,20190919,000000,104.558,104.628,104.488,104.578,104875.83528565,0
+SUB.US,D,20190920,000000,104.548,104.678,104.548,104.628,73723.79378562,0
+SUB.US,D,20190923,000000,104.638,104.728,104.628,104.698,122082.0270122,0
+SUB.US,D,20190924,000000,104.728,104.748,104.658,104.748,87152.796724139,0
+SUB.US,D,20190925,000000,104.628,104.748,104.598,104.708,117507.53186636,0
+SUB.US,D,20190926,000000,104.628,104.748,104.608,104.738,156279.05761741,0
+SUB.US,D,20190927,000000,104.628,104.728,104.628,104.668,104960.97478365,0
+SUB.US,D,20190930,000000,104.648,104.748,104.648,104.718,101285.95339323,0
+SUB.US,D,20191001,000000,104.688,104.778,104.648,104.758,72973.564562009,0
+SUB.US,D,20191002,000000,104.758,104.808,104.728,104.778,88550.0861326,0
+SUB.US,D,20191003,000000,104.828,104.938,104.768,104.908,98631.604337731,0
+SUB.US,D,20191004,000000,104.918,104.918,104.808,104.898,393039.98187984,0
+SUB.US,D,20191007,000000,104.888,104.898,104.788,104.898,189474.44706959,0
+SUB.US,D,20191008,000000,104.978,105.028,104.928,104.978,107366.9168332,0
+SUB.US,D,20191009,000000,105.067,105.077,104.998,105.018,155743.17960054,0
+SUB.US,D,20191010,000000,105.077,105.097,104.988,105.047,131471.4111806,0
+SUB.US,D,20191011,000000,104.958,104.978,104.878,104.938,131809.96589031,0
+SUB.US,D,20191014,000000,104.958,105.008,104.928,104.958,62755.823160068,0
+SUB.US,D,20191015,000000,105.028,105.028,104.948,104.968,66579.087441139,0
+SUB.US,D,20191016,000000,104.928,105.018,104.928,104.958,131607.63437741,0
+SUB.US,D,20191017,000000,104.898,104.948,104.888,104.888,67699.923891367,0
+SUB.US,D,20191018,000000,104.938,104.938,104.888,104.938,79668.534028785,0
+SUB.US,D,20191021,000000,104.908,104.908,104.828,104.868,70991.316720186,0
+SUB.US,D,20191022,000000,104.898,104.928,104.818,104.918,99867.629520556,0
+SUB.US,D,20191023,000000,104.908,104.948,104.898,104.928,79406.104046694,0
+SUB.US,D,20191024,000000,104.838,104.938,104.838,104.888,113311.65707637,0
+SUB.US,D,20191025,000000,104.898,104.898,104.838,104.898,81603.704736416,0
+SUB.US,D,20191028,000000,104.898,104.898,104.828,104.848,58186.336219997,0
+SUB.US,D,20191029,000000,104.948,104.958,104.878,104.958,98326.10378606,0
+SUB.US,D,20191030,000000,104.898,104.998,104.898,104.998,77138.38847626,0
+SUB.US,D,20191031,000000,105.087,105.157,105.008,105.117,94780.294104375,0
+SUB.US,D,20191101,000000,105.117,105.127,105.057,105.097,85616.279195408,0
+SUB.US,D,20191104,000000,105.077,105.117,105.038,105.087,152315.56357491,0
+SUB.US,D,20191105,000000,105.067,105.087,104.958,105.038,114428.48696198,0
+SUB.US,D,20191106,000000,105.018,105.077,104.978,104.978,162242.82904247,0
+SUB.US,D,20191107,000000,104.988,104.988,104.878,104.908,98199.89700078,0
+SUB.US,D,20191108,000000,104.938,104.988,104.938,104.978,56449.490460663,0
+SUB.US,D,20191111,000000,105.018,105.038,104.978,105.008,90871.890325297,0
+SUB.US,D,20191112,000000,105.018,105.038,104.978,104.978,95540.539739516,0
+SUB.US,D,20191113,000000,105.067,105.127,105.008,105.018,156522.45641759,0
+SUB.US,D,20191114,000000,105.097,105.137,105.038,105.038,107808.64058168,0
+SUB.US,D,20191115,000000,105.087,105.107,105.038,105.047,109652.6619444,0
+SUB.US,D,20191118,000000,105.038,105.137,105.038,105.097,121953.81694462,0
+SUB.US,D,20191119,000000,105.097,105.137,105.038,105.107,104379.02127375,0
+SUB.US,D,20191120,000000,105.127,105.227,105.127,105.167,169474.67816727,0
+SUB.US,D,20191121,000000,105.177,105.177,105.087,105.137,85448.003481702,0
+SUB.US,D,20191122,000000,105.097,105.157,105.087,105.137,98020.60323439,0
+SUB.US,D,20191125,000000,105.137,105.167,105.127,105.147,234261.82958566,0
+SUB.US,D,20191126,000000,105.207,105.207,105.177,105.187,77737.369885765,0
+SUB.US,D,20191127,000000,105.187,105.247,105.167,105.237,235518.8892327,0
+SUB.US,D,20191129,000000,105.247,105.247,105.187,105.207,41884.626454621,0
+SUB.US,D,20191202,000000,105.217,105.237,105.137,105.137,93485.172093521,0
+SUB.US,D,20191203,000000,105.297,105.317,105.217,105.267,137599.45175476,0
+SUB.US,D,20191204,000000,105.227,105.267,105.197,105.197,127443.81210431,0
+SUB.US,D,20191205,000000,105.197,105.287,105.197,105.287,99706.36529492,0
+SUB.US,D,20191206,000000,105.217,105.287,105.217,105.287,96522.148069474,0
+SUB.US,D,20191209,000000,105.297,105.317,105.237,105.307,115756.66313089,0
+SUB.US,D,20191210,000000,105.307,105.347,105.247,105.347,111096.02684589,0
+SUB.US,D,20191211,000000,105.327,105.367,105.257,105.367,170469.30783222,0
+SUB.US,D,20191212,000000,105.377,105.387,105.287,105.307,204267.68525852,0
+SUB.US,D,20191213,000000,105.327,105.407,105.317,105.377,123087.67472983,0
+SUB.US,D,20191216,000000,105.377,105.377,105.277,105.297,94833.381085485,0
+SUB.US,D,20191217,000000,105.347,105.367,105.297,105.317,85128.479953889,0
+SUB.US,D,20191218,000000,105.347,105.367,105.287,105.337,192567.51495011,0
+SUB.US,D,20191219,000000,105.377,105.417,105.317,105.367,168282.72519518,0
+SUB.US,D,20191220,000000,105.387,105.407,105.287,105.327,147021.89008121,0
+SUB.US,D,20191223,000000,105.317,105.417,105.307,105.377,214811.96167634,0
+SUB.US,D,20191224,000000,105.387,105.437,105.337,105.367,60024.347735786,0
+SUB.US,D,20191226,000000,105.307,105.457,105.307,105.377,205781.16504073,0
+SUB.US,D,20191227,000000,105.417,105.477,105.397,105.407,171683.29690968,0
+SUB.US,D,20191230,000000,105.417,105.487,105.377,105.487,227125.1363704,0
+SUB.US,D,20191231,000000,105.367,105.507,105.367,105.497,194393.50677207,0
+SUB.US,D,20200102,000000,105.467,105.517,105.397,105.427,219125.02848125,0
+SUB.US,D,20200103,000000,105.547,105.627,105.477,105.547,87240.941145605,0
+SUB.US,D,20200106,000000,105.617,105.627,105.547,105.557,129382.98937655,0
+SUB.US,D,20200107,000000,105.557,105.647,105.557,105.587,172741.02996726,0
+SUB.US,D,20200108,000000,105.677,105.687,105.577,105.657,153505.5132647,0
+SUB.US,D,20200109,000000,105.667,105.717,105.617,105.647,160094.30876925,0
+SUB.US,D,20200110,000000,105.667,105.717,105.637,105.697,167849.01457592,0
+SUB.US,D,20200113,000000,105.697,105.717,105.627,105.627,154813.65661054,0
+SUB.US,D,20200114,000000,105.717,105.787,105.647,105.717,168089.40845265,0
+SUB.US,D,20200115,000000,105.817,105.827,105.797,105.797,177784.29317271,0
+SUB.US,D,20200116,000000,105.777,105.897,105.777,105.887,115245.82614285,0
+SUB.US,D,20200117,000000,105.887,105.907,105.787,105.877,140929.90858855,0
+SUB.US,D,20200121,000000,105.897,105.917,105.807,105.837,131223.00417464,0
+SUB.US,D,20200122,000000,105.857,105.947,105.857,105.927,118326.87432953,0
+SUB.US,D,20200123,000000,105.966,105.986,105.917,105.917,150990.39232947,0
+SUB.US,D,20200124,000000,106.006,106.006,105.927,105.996,272327.19832382,0
+SUB.US,D,20200127,000000,105.976,106.036,105.976,106.016,127617.09602378,0
+SUB.US,D,20200128,000000,106.036,106.056,105.996,106.046,123047.60908371,0
+SUB.US,D,20200129,000000,106.016,106.075,105.976,106.026,269148.99094529,0
+SUB.US,D,20200130,000000,106.016,106.075,105.986,106.056,147275.30529292,0
+SUB.US,D,20200131,000000,106.075,106.085,106.026,106.066,169168.17597444,0
+SUB.US,D,20200203,000000,106.026,106.036,105.947,106.016,175286.20013709,0
+SUB.US,D,20200204,000000,105.986,105.986,105.917,105.966,615032.70898217,0
+SUB.US,D,20200205,000000,105.937,106.036,105.937,106.016,388430.42929365,0
+SUB.US,D,20200206,000000,105.986,105.986,105.937,105.986,88456.933505369,0
+SUB.US,D,20200207,000000,106.006,106.036,105.996,105.996,176026.41294916,0
+SUB.US,D,20200210,000000,106.066,106.066,105.996,106.056,96498.108681801,0
+SUB.US,D,20200211,000000,106.056,106.095,105.996,106.006,143078.42886177,0
+SUB.US,D,20200212,000000,106.026,106.036,105.996,106.026,186533.62864433,0
+SUB.US,D,20200213,000000,106.006,106.016,105.957,106.016,168030.31162462,0
+SUB.US,D,20200214,000000,106.046,106.046,105.996,106.026,597119.35860159,0
+SUB.US,D,20200218,000000,105.986,106.036,105.986,106.026,160908.64302666,0
+SUB.US,D,20200219,000000,106.016,106.075,106.016,106.066,222494.54932,0
+SUB.US,D,20200220,000000,106.066,106.095,106.046,106.056,168600.24544068,0
+SUB.US,D,20200221,000000,106.165,106.205,106.105,106.135,151767.66586421,0
+SUB.US,D,20200224,000000,106.275,106.305,106.245,106.295,187459.14506972,0
+SUB.US,D,20200225,000000,106.315,106.385,106.315,106.355,155792.26001704,0
+SUB.US,D,20200226,000000,106.325,106.355,106.275,106.335,194507.6938635,0
+SUB.US,D,20200227,000000,106.385,106.385,106.255,106.325,271287.49480699,0
+SUB.US,D,20200228,000000,106.365,106.365,106.165,106.295,229435.92251041,0
+SUB.US,D,20200302,000000,106.205,106.315,106.145,106.145,211845.1005811,0
+SUB.US,D,20200303,000000,106.345,106.405,106.275,106.285,431167.4523695,0
+SUB.US,D,20200304,000000,106.375,106.375,106.285,106.285,185065.222714,0
+SUB.US,D,20200305,000000,106.435,106.465,106.355,106.445,163644.12501555,0
+SUB.US,D,20200306,000000,106.635,106.635,106.445,106.475,174181.3899453,0
+SUB.US,D,20200309,000000,106.445,107.055,106.385,106.455,596654.59710659,0
+SUB.US,D,20200310,000000,106.775,106.775,106.085,106.145,566638.41667409,0
+SUB.US,D,20200311,000000,106.145,106.145,105.487,105.487,491564.4106142,0
+SUB.US,D,20200312,000000,104.538,104.738,102.562,103,1301703.7948694,0
+SUB.US,D,20200313,000000,103.56,104.199,102.492,103.09,961412.23938981,0
+SUB.US,D,20200316,000000,102.652,103.16,101.563,102.742,445814.45095008,0
+SUB.US,D,20200317,000000,102.642,103.29,102.322,102.492,430970.12906235,0
+SUB.US,D,20200318,000000,101.124,101.873,100.225,100.495,768579.28953414,0
+SUB.US,D,20200319,000000,99.0355,100.885,96.4088,96.4088,716103.30952751,0
+SUB.US,D,20200320,000000,97.2024,99.7563,97.2024,98.8557,563084.59386318,0
+SUB.US,D,20200323,000000,98.5862,100.295,98.0521,98.7749,625015.06471316,0
+SUB.US,D,20200324,000000,100.145,101.783,99.8562,101.463,628012.97668414,0
+SUB.US,D,20200325,000000,102.032,103.35,102.032,103.09,400646.44479587,0
+SUB.US,D,20200326,000000,104.01,105.197,103.62,105.197,1458793.1801796,0
+SUB.US,D,20200327,000000,104.868,105.607,104.868,105.387,569480.07262521,0
+SUB.US,D,20200330,000000,104.848,105.437,104.848,105.117,425052.43313032,0
+SUB.US,D,20200331,000000,104.948,105.307,104.938,105.147,270180.6813329,0
+SUB.US,D,20200401,000000,104.758,104.838,104.429,104.578,228307.07293097,0
+SUB.US,D,20200402,000000,104.349,104.568,104.249,104.259,189589.63580219,0
+SUB.US,D,20200403,000000,104.139,104.738,104.139,104.508,189991.29390455,0
+SUB.US,D,20200406,000000,104.838,105.087,104.728,104.808,208056.89374039,0
+SUB.US,D,20200407,000000,105.028,105.317,104.908,105.197,224670.11390436,0
+SUB.US,D,20200408,000000,104.928,105.227,104.928,105.227,138299.59892073,0
+SUB.US,D,20200409,000000,105.028,105.807,104.978,105.487,504995.41683503,0
+SUB.US,D,20200413,000000,105.577,105.597,105.247,105.557,214978.23410775,0
+SUB.US,D,20200414,000000,105.657,105.677,105.447,105.647,160520.00625928,0
+SUB.US,D,20200415,000000,105.667,105.737,105.467,105.597,172882.26136984,0
+SUB.US,D,20200416,000000,105.557,105.697,105.497,105.587,202144.20601412,0
+SUB.US,D,20200417,000000,105.467,105.687,105.447,105.527,202466.7344654,0
+SUB.US,D,20200420,000000,105.417,105.647,105.417,105.487,298949.8185299,0
+SUB.US,D,20200421,000000,105.527,105.567,105.357,105.397,172359.40468796,0
+SUB.US,D,20200422,000000,105.447,105.607,105.407,105.557,195569.43348571,0
+SUB.US,D,20200423,000000,105.377,105.457,105.197,105.197,183384.46885923,0
+SUB.US,D,20200424,000000,105.127,105.297,105.028,105.127,184471.24951026,0
+SUB.US,D,20200427,000000,105.177,105.287,105.038,105.187,246899.53601329,0
+SUB.US,D,20200428,000000,105.157,105.217,105.097,105.127,269295.23055364,0
+SUB.US,D,20200429,000000,105.287,105.477,105.097,105.437,447116.584449,0
+SUB.US,D,20200430,000000,105.177,105.367,105.127,105.177,209023.47745305,0
+SUB.US,D,20200501,000000,105.047,105.307,105.047,105.267,120535.49307194,0
+SUB.US,D,20200504,000000,105.317,105.337,105.097,105.207,374873.21628755,0
+SUB.US,D,20200505,000000,105.227,105.307,105.177,105.247,167561.54356501,0
+SUB.US,D,20200506,000000,105.377,105.387,105.207,105.377,207850.55566287,0
+SUB.US,D,20200507,000000,105.427,105.687,105.397,105.657,304392.7365554,0
+SUB.US,D,20200508,000000,105.477,105.857,105.477,105.857,204596.22355671,0
+SUB.US,D,20200511,000000,105.737,105.907,105.687,105.747,153875.11885016,0
+SUB.US,D,20200512,000000,105.747,105.957,105.727,105.947,211533.59018252,0
+SUB.US,D,20200513,000000,105.947,106.095,105.697,105.837,319358.25702265,0
+SUB.US,D,20200514,000000,105.877,106.255,105.857,106.135,411730.60579517,0
+SUB.US,D,20200515,000000,106.185,106.365,106.066,106.195,207279.62020565,0
+SUB.US,D,20200518,000000,106.185,106.355,106.165,106.305,213745.21384838,0
+SUB.US,D,20200519,000000,106.265,106.625,106.265,106.575,137892.9326126,0
+SUB.US,D,20200520,000000,106.545,106.625,106.495,106.545,168565.18800033,0
+SUB.US,D,20200521,000000,106.685,106.765,106.575,106.695,154847.71240974,0
+SUB.US,D,20200522,000000,106.765,106.845,106.695,106.845,88112.368948731,0
+SUB.US,D,20200526,000000,106.885,106.885,106.775,106.885,147287.32498675,0
+SUB.US,D,20200527,000000,106.955,106.975,106.855,106.965,180589.89004231,0
+SUB.US,D,20200528,000000,106.965,106.985,106.655,106.815,183491.64446261,0
+SUB.US,D,20200529,000000,106.985,107.015,106.905,106.945,205444.61361331,0
+SUB.US,D,20200601,000000,107.094,107.124,106.605,106.955,400192.70135355,0
+SUB.US,D,20200602,000000,106.985,107.005,106.755,106.985,286924.11484676,0
+SUB.US,D,20200603,000000,106.835,106.975,106.825,106.935,137618.48293667,0
+SUB.US,D,20200604,000000,106.955,106.955,106.515,106.725,365521.89448297,0
+SUB.US,D,20200605,000000,106.785,106.785,106.625,106.755,207108.33956848,0
+SUB.US,D,20200608,000000,106.705,106.775,106.705,106.705,227344.49578291,0
+SUB.US,D,20200609,000000,106.905,107.035,106.725,106.985,591346.90063675,0
+SUB.US,D,20200610,000000,106.925,107.085,106.755,107.065,305586.6928098,0
+SUB.US,D,20200611,000000,106.985,107.045,106.785,106.965,313857.24381027,0
+SUB.US,D,20200612,000000,106.865,106.865,106.765,106.835,146727.40758222,0
+SUB.US,D,20200615,000000,106.925,106.925,106.815,106.895,193321.75073833,0
+SUB.US,D,20200616,000000,106.915,107.094,106.835,107.035,993137.21962936,0
+SUB.US,D,20200617,000000,106.895,106.895,106.625,106.795,194681.97942413,0
+SUB.US,D,20200618,000000,106.865,106.865,106.695,106.805,134229.93091601,0
+SUB.US,D,20200619,000000,106.865,107.085,106.765,106.865,157600.22229824,0
+SUB.US,D,20200622,000000,106.915,106.975,106.765,106.835,147836.22433861,0
+SUB.US,D,20200623,000000,106.785,106.935,106.775,106.875,214418.31670321,0
+SUB.US,D,20200624,000000,106.865,106.865,106.705,106.825,281694.54638685,0
+SUB.US,D,20200625,000000,106.905,106.905,106.785,106.845,131165.91062892,0
+SUB.US,D,20200626,000000,106.815,106.845,106.775,106.845,186344.3184664,0
+SUB.US,D,20200629,000000,106.815,106.915,106.795,106.895,176963.94906839,0
+SUB.US,D,20200630,000000,106.935,107.005,106.805,106.955,222323.26868283,0
+SUB.US,D,20200701,000000,106.965,107.134,106.805,106.905,299513.74249905,0
+SUB.US,D,20200702,000000,106.915,107.154,106.915,107.114,144154.19146012,0
+SUB.US,D,20200706,000000,106.985,107.174,106.835,107.144,187287.86443255,0
+SUB.US,D,20200707,000000,106.965,107.035,106.935,107.005,149165.40214867,0
+SUB.US,D,20200708,000000,107.015,107.094,106.935,107.075,168464.02224387,0
+SUB.US,D,20200709,000000,106.915,107.144,106.915,107.094,178792.9458138,0
+SUB.US,D,20200710,000000,107.134,107.204,107.035,107.124,182607.19532449,0
+SUB.US,D,20200713,000000,107.144,107.144,106.985,107.055,161519.64413,0
+SUB.US,D,20200714,000000,107.124,107.164,107.025,107.104,234040.46689084,0
+SUB.US,D,20200715,000000,107.114,107.214,107.094,107.144,172522.67219591,0
+SUB.US,D,20200716,000000,107.204,107.304,107.154,107.244,125521.66273167,0
+SUB.US,D,20200717,000000,107.254,107.254,107.174,107.204,367364.91420452,0
+SUB.US,D,20200720,000000,107.274,107.274,107.164,107.224,168212.61031447,0
+SUB.US,D,20200721,000000,107.174,107.314,107.174,107.284,121446.98652118,0
+SUB.US,D,20200722,000000,107.334,107.364,107.274,107.354,134291.03102634,0
+SUB.US,D,20200723,000000,107.334,107.374,107.294,107.344,139990.36918702,0
+SUB.US,D,20200724,000000,107.304,107.324,107.244,107.314,285912.45728221,0
+SUB.US,D,20200727,000000,107.344,107.394,107.324,107.364,128285.19067285,0
+SUB.US,D,20200728,000000,107.434,107.444,107.344,107.424,105376.65586216,0
+SUB.US,D,20200729,000000,107.444,107.493,107.374,107.483,442936.73591746,0
+SUB.US,D,20200730,000000,107.503,107.523,107.424,107.513,125417.49205175,0
+SUB.US,D,20200731,000000,107.513,107.603,107.454,107.603,180435.63730475,0
+SUB.US,D,20200803,000000,107.553,107.883,107.503,107.853,310880.3663035,0
+SUB.US,D,20200804,000000,107.703,107.793,107.693,107.793,364523.25825341,0
+SUB.US,D,20200805,000000,107.663,107.713,107.613,107.693,171542.0655071,0
+SUB.US,D,20200806,000000,107.623,107.723,107.613,107.723,139685.8702765,0
+SUB.US,D,20200807,000000,107.713,107.733,107.573,107.683,141375.63890164,0
+SUB.US,D,20200810,000000,107.703,107.723,107.573,107.643,126116.63757656,0
+SUB.US,D,20200811,000000,107.543,107.633,107.434,107.623,164744.92864272,0
+SUB.US,D,20200812,000000,107.533,107.643,107.533,107.643,309043.35642887,0
+SUB.US,D,20200813,000000,107.603,107.663,107.563,107.663,186804.07175564,0
+SUB.US,D,20200814,000000,107.593,107.633,107.364,107.434,179258.70894995,0
+SUB.US,D,20200817,000000,107.444,107.593,107.354,107.523,234766.65672678,0
+SUB.US,D,20200818,000000,107.344,107.414,107.224,107.334,233107.93897738,0
+SUB.US,D,20200819,000000,107.473,107.523,107.384,107.473,145174.86379505,0
+SUB.US,D,20200820,000000,107.503,107.503,107.334,107.493,109460.34684301,0
+SUB.US,D,20200821,000000,107.434,107.493,107.374,107.473,166823.33403523,0
+SUB.US,D,20200824,000000,107.493,107.553,107.374,107.533,180560.84244888,0
+SUB.US,D,20200825,000000,107.503,107.583,107.374,107.573,234619.41547729,0
+SUB.US,D,20200826,000000,107.523,107.643,107.513,107.613,168247.66775482,0
+SUB.US,D,20200827,000000,107.523,107.573,107.364,107.513,419286.98665354,0
+SUB.US,D,20200828,000000,107.483,107.633,107.394,107.503,136364.42821309,0
+SUB.US,D,20200831,000000,107.513,107.513,107.344,107.394,176211.71656248,0
+SUB.US,D,20200901,000000,107.394,107.603,107.254,107.434,274507.77111394,0
+SUB.US,D,20200902,000000,107.324,107.434,107.284,107.434,239206.93195811,0
+SUB.US,D,20200903,000000,107.344,107.384,107.284,107.334,241634.91011302,0
+SUB.US,D,20200904,000000,107.264,107.384,107.184,107.344,191734.1495108,0
+SUB.US,D,20200908,000000,107.324,107.853,107.254,107.284,314424.17270288,0
+SUB.US,D,20200909,000000,107.334,107.424,107.284,107.354,125034.8651313,0
+SUB.US,D,20200910,000000,107.294,107.463,107.284,107.374,153170.96511958,0
+SUB.US,D,20200911,000000,107.414,107.473,107.344,107.473,232642.17584123,0
+SUB.US,D,20200914,000000,107.454,107.454,107.384,107.444,111063.97432899,0
+SUB.US,D,20200915,000000,107.454,107.523,107.424,107.513,266504.65830133,0
+SUB.US,D,20200916,000000,107.463,107.463,107.314,107.404,186074.87699624,0
+SUB.US,D,20200917,000000,107.463,107.463,107.364,107.404,86230.285222209,0
+SUB.US,D,20200918,000000,107.314,107.424,107.314,107.354,148212.84141214,0
+SUB.US,D,20200921,000000,107.364,107.414,107.294,107.324,260631.03458003,0
+SUB.US,D,20200922,000000,107.424,107.424,107.294,107.384,208296.28597596,0
+SUB.US,D,20200923,000000,107.334,107.404,107.304,107.364,106064.78333428,0
+SUB.US,D,20200924,000000,107.334,107.424,107.324,107.344,138748.33415728,0
+SUB.US,D,20200925,000000,107.364,107.424,107.324,107.424,123127.74037595,0
+SUB.US,D,20200928,000000,107.324,107.434,107.324,107.374,137749.69792771,0
+SUB.US,D,20200929,000000,107.324,107.424,107.284,107.364,128527.58783187,0
+SUB.US,D,20200930,000000,107.394,107.473,107.304,107.424,186386.38739483,0
+SUB.US,D,20201001,000000,107.444,107.523,107.284,107.284,222710.90380905,0
+SUB.US,D,20201002,000000,107.354,107.354,107.244,107.344,168069.37562958,0
+SUB.US,D,20201005,000000,107.294,107.394,107.244,107.264,191850.33988455,0
+SUB.US,D,20201006,000000,107.274,107.384,107.244,107.364,168888.71809275,0
+SUB.US,D,20201007,000000,107.344,107.384,107.234,107.364,148768.75225208,0
+SUB.US,D,20201008,000000,107.314,107.424,107.294,107.414,278362.08627076,0
+SUB.US,D,20201009,000000,107.384,107.394,107.304,107.384,173966.0370974,0
+SUB.US,D,20201012,000000,107.274,107.354,107.274,107.324,92543.629409684,0
+SUB.US,D,20201013,000000,107.364,107.384,107.274,107.384,141426.72260045,0
+SUB.US,D,20201014,000000,107.284,107.354,107.274,107.294,173230.83249109,0
+SUB.US,D,20201015,000000,107.274,107.414,107.274,107.374,162521.28528301,0
+SUB.US,D,20201016,000000,107.314,107.364,107.244,107.324,134382.18037127,0
+SUB.US,D,20201019,000000,107.244,107.354,107.244,107.334,204513.08734101,0
+SUB.US,D,20201020,000000,107.244,107.384,107.214,107.224,166360.57582254,0
+SUB.US,D,20201021,000000,107.314,107.334,107.234,107.294,162111.61405143,0
+SUB.US,D,20201022,000000,107.224,107.364,107.224,107.274,152627.0739735,0
+SUB.US,D,20201023,000000,107.204,107.354,107.204,107.254,170166.81220401,0
+SUB.US,D,20201026,000000,107.364,107.394,107.204,107.244,315026.15903584,0
+SUB.US,D,20201027,000000,107.324,107.354,107.244,107.314,107535.19254691,0
+SUB.US,D,20201028,000000,107.314,107.324,107.174,107.184,152788.33819914,0
+SUB.US,D,20201029,000000,107.274,107.284,107.124,107.174,141314.53879131,0
+SUB.US,D,20201030,000000,107.204,107.264,107.065,107.065,211781.99718847,0
+SUB.US,D,20201102,000000,107.114,107.124,107.055,107.114,172300.30785994,0
+SUB.US,D,20201103,000000,107.144,107.144,107.025,107.025,248927.85934815,0
+SUB.US,D,20201104,000000,107.324,107.334,107.214,107.284,94489.818169999,0
+SUB.US,D,20201105,000000,107.294,107.294,107.055,107.254,182141.43218834,0
+SUB.US,D,20201106,000000,107.284,107.294,107.224,107.284,173531.324837,0
+SUB.US,D,20201109,000000,107.154,107.264,107.005,107.134,230289.32077279,0
+SUB.US,D,20201110,000000,107.264,107.284,107.174,107.264,165978.95054324,0
+SUB.US,D,20201111,000000,107.264,107.304,107.154,107.294,223903.8584223,0
+SUB.US,D,20201112,000000,107.214,107.603,107.204,107.364,221692.23475643,0
+SUB.US,D,20201113,000000,107.334,107.364,107.274,107.364,183276.29161471,0
+SUB.US,D,20201116,000000,107.344,107.374,107.134,107.254,224874.44869957,0
+SUB.US,D,20201117,000000,107.304,107.354,107.174,107.334,187509.22712737,0
+SUB.US,D,20201118,000000,107.234,107.404,107.234,107.404,148503.31734652,0
+SUB.US,D,20201119,000000,107.384,107.424,107.284,107.374,145349.14935567,0
+SUB.US,D,20201120,000000,107.384,107.414,107.344,107.414,227593.90443002,0
+SUB.US,D,20201123,000000,107.404,107.444,107.324,107.404,195665.5910364,0
+SUB.US,D,20201124,000000,107.414,107.424,107.244,107.384,264084.69327563,0
+SUB.US,D,20201125,000000,107.384,107.394,107.314,107.384,157143.47393246,0
+SUB.US,D,20201127,000000,107.424,107.424,107.354,107.414,67403.438110074,0
+SUB.US,D,20201130,000000,107.324,107.434,107.264,107.374,144116.1290963,0
+SUB.US,D,20201201,000000,107.204,107.344,107.204,107.274,165142.58018046,0
+SUB.US,D,20201202,000000,107.334,107.364,107.244,107.354,172786.10381915,0
+SUB.US,D,20201203,000000,107.354,107.404,107.284,107.384,270078.51393529,0
+SUB.US,D,20201204,000000,107.234,107.384,107.224,107.274,169976.50038493,0
+SUB.US,D,20201207,000000,107.254,107.384,107.244,107.294,148923.00498963,0
+SUB.US,D,20201208,000000,107.284,107.454,107.284,107.374,230425.5439696,0
+SUB.US,D,20201209,000000,107.304,107.483,107.304,107.473,166759.22900144,0
+SUB.US,D,20201210,000000,107.384,107.444,107.314,107.434,173051.5387247,0
+SUB.US,D,20201211,000000,107.434,107.463,107.354,107.444,138141.33961854,0
+SUB.US,D,20201214,000000,107.414,107.454,107.124,107.444,114732.9858725,0
+SUB.US,D,20201215,000000,107.414,107.454,107.334,107.364,158776.14901188,0
+SUB.US,D,20201216,000000,107.364,107.454,107.164,107.434,265888.64899221,0
+SUB.US,D,20201217,000000,107.454,107.513,107.264,107.444,244562.7072033,0
+SUB.US,D,20201218,000000,107.463,107.473,107.374,107.463,182534.07552033,0
+SUB.US,D,20201221,000000,107.354,107.473,107.324,107.463,213654.06450346,0
+SUB.US,D,20201222,000000,107.414,107.633,107.174,107.553,440685.04660547,0
+SUB.US,D,20201223,000000,107.473,107.583,107.434,107.583,230974.44332145,0
+SUB.US,D,20201224,000000,107.543,107.553,107.454,107.553,174502.91675542,0
+SUB.US,D,20201228,000000,107.533,107.533,107.444,107.523,275203.91171529,0
+SUB.US,D,20201229,000000,107.543,107.603,107.483,107.603,205029.93417596,0
+SUB.US,D,20201230,000000,107.593,107.623,107.174,107.444,317266.83029515,0
+SUB.US,D,20201231,000000,107.543,107.633,107.473,107.623,186206.09198729,0
+SUB.US,D,20210104,000000,107.563,107.583,107.473,107.473,215898.74232737,0
+SUB.US,D,20210105,000000,107.463,107.623,107.463,107.603,189757.9115159,0
+SUB.US,D,20210106,000000,107.603,107.773,107.513,107.673,1233186.5317972,0
+SUB.US,D,20210107,000000,107.613,107.743,107.573,107.633,330064.79930726,0
+SUB.US,D,20210108,000000,107.613,107.633,107.563,107.573,218590.15210553,0
+SUB.US,D,20210111,000000,107.543,107.623,107.523,107.553,187565.31903193,0
+SUB.US,D,20210112,000000,107.483,107.653,107.473,107.483,278449.22905107,0
+SUB.US,D,20210113,000000,107.603,107.643,107.533,107.603,153982.29445354,0
+SUB.US,D,20210114,000000,107.643,107.663,107.493,107.643,561163.44613169,0
+SUB.US,D,20210115,000000,107.513,107.643,107.513,107.643,186503.57940974,0
+SUB.US,D,20210119,000000,107.553,107.603,107.444,107.483,351249.50969361,0
+SUB.US,D,20210120,000000,107.613,107.723,107.503,107.713,269802.06097706,0
+SUB.US,D,20210121,000000,107.673,107.703,107.553,107.663,280812.10053104,0
+SUB.US,D,20210122,000000,107.653,107.663,107.583,107.613,192432.29339445,0
+SUB.US,D,20210125,000000,107.553,107.663,107.533,107.663,279676.23946352,0
+SUB.US,D,20210126,000000,107.563,107.663,107.513,107.603,266825.18347029,0
+SUB.US,D,20210127,000000,107.603,107.743,107.603,107.723,191195.26657047,0
+SUB.US,D,20210128,000000,107.653,107.743,107.623,107.733,254657.24674342,0
+SUB.US,D,20210129,000000,107.573,107.733,107.573,107.673,210474.85548378,0
+SUB.US,D,20210201,000000,107.593,107.673,107.593,107.643,182930.72541692,0
+SUB.US,D,20210202,000000,107.633,107.683,107.583,107.653,252515.73795827,0
+SUB.US,D,20210203,000000,107.633,107.683,107.613,107.613,257533.96013489,0
+SUB.US,D,20210204,000000,107.623,107.693,107.533,107.543,406296.70254004,0
+SUB.US,D,20210205,000000,107.563,107.623,107.483,107.593,765881.86990907,0
+SUB.US,D,20210208,000000,107.613,107.623,107.523,107.553,264791.85192966,0
+SUB.US,D,20210209,000000,107.613,107.613,107.523,107.533,280162.03542273,0
+SUB.US,D,20210210,000000,107.623,107.633,107.493,107.593,270521.23932493,0
+SUB.US,D,20210211,000000,107.593,107.613,107.533,107.593,221956.66802083,0
+SUB.US,D,20210212,000000,107.593,107.643,107.503,107.593,353171.65906625,0
+SUB.US,D,20210216,000000,107.613,107.623,107.523,107.583,211361.30790419,0
+SUB.US,D,20210217,000000,107.563,107.593,107.483,107.513,255114.99675035,0
+SUB.US,D,20210218,000000,107.483,107.503,107.394,107.424,182612.20353026,0
+SUB.US,D,20210219,000000,107.394,107.473,107.344,107.424,284734.52728626,0
+SUB.US,D,20210222,000000,107.424,107.424,107.144,107.184,335611.88801268,0
+SUB.US,D,20210223,000000,107.085,107.274,107.035,107.174,622278.58108312,0
+SUB.US,D,20210224,000000,107.184,107.214,107.075,107.204,297484.41752304,0
+SUB.US,D,20210225,000000,107.055,107.154,107.035,107.124,216114.09517527,0
+SUB.US,D,20210226,000000,106.985,107.184,106.985,107.184,289549.41630883,0
+SUB.US,D,20210301,000000,107.094,107.114,107.045,107.075,256081.58046301,0
+SUB.US,D,20210302,000000,107.035,107.174,107.035,107.134,217659.62747437,0
+SUB.US,D,20210303,000000,107.134,107.214,107.035,107.164,203445.33787189,0
+SUB.US,D,20210304,000000,107.194,107.294,107.124,107.274,235593.01067802,0
+SUB.US,D,20210305,000000,107.234,107.304,107.144,107.274,179517.13236744,0
+SUB.US,D,20210308,000000,107.224,107.314,107.184,107.214,168379.88438702,0
+SUB.US,D,20210309,000000,107.314,107.354,107.214,107.314,171586.13771783,0
+SUB.US,D,20210310,000000,107.304,107.364,107.254,107.364,189401.32726542,0
+SUB.US,D,20210311,000000,107.384,107.424,107.314,107.374,193784.50895103,0
+SUB.US,D,20210312,000000,107.374,107.424,107.274,107.374,190662.39347707,0
+SUB.US,D,20210315,000000,107.394,107.394,107.294,107.384,188882.47714816,0
+SUB.US,D,20210316,000000,107.354,107.414,107.304,107.394,195799.8109509,0
+SUB.US,D,20210317,000000,107.334,107.344,107.264,107.314,222120.93716992,0
+SUB.US,D,20210318,000000,107.244,107.244,107.055,107.134,152723.23152419,0
+SUB.US,D,20210319,000000,107.085,107.144,107.065,107.094,136147.07208288,0
+SUB.US,D,20210322,000000,107.094,107.204,107.094,107.114,303092.60633878,0
+SUB.US,D,20210323,000000,107.214,107.264,107.144,107.254,263976.5160311,0
+SUB.US,D,20210324,000000,107.154,107.234,107.134,107.134,310548.82308186,0
+SUB.US,D,20210325,000000,107.264,107.314,107.214,107.214,134511.39208,0
+SUB.US,D,20210326,000000,107.214,107.284,107.184,107.284,172305.3160657,0
+SUB.US,D,20210329,000000,107.314,107.314,107.174,107.214,257393.73037347,0
+SUB.US,D,20210330,000000,107.284,107.324,107.204,107.324,212146.59456817,0
+SUB.US,D,20210331,000000,107.324,107.354,107.274,107.334,264353.13310464,0
+SUB.US,D,20210401,000000,107.314,107.334,107.254,107.324,171232.55839082,0
+SUB.US,D,20210405,000000,107.324,107.334,107.254,107.334,284191.63778133,0
+SUB.US,D,20210406,000000,107.314,107.364,107.274,107.344,187951.952517,0
+SUB.US,D,20210407,000000,107.354,107.384,107.274,107.384,173022.49113126,0
+SUB.US,D,20210408,000000,107.304,107.414,107.294,107.394,688500.08263262,0
+SUB.US,D,20210409,000000,107.374,107.414,107.344,107.384,232382.7507826,0
+SUB.US,D,20210412,000000,107.414,107.414,107.334,107.374,181571.49837227,0
+SUB.US,D,20210413,000000,107.364,107.454,107.344,107.414,208502.62405349,0
+SUB.US,D,20210414,000000,107.414,107.543,107.404,107.444,170932.06604491,0
+SUB.US,D,20210415,000000,107.583,107.613,107.493,107.603,382706.05010415,0
+SUB.US,D,20210416,000000,107.593,107.593,107.533,107.583,192764.83825726,0
+SUB.US,D,20210419,000000,107.543,107.603,107.513,107.583,244200.11310591,0
+SUB.US,D,20210420,000000,107.603,107.613,107.513,107.553,474024.67238369,0
+SUB.US,D,20210421,000000,107.583,107.603,107.533,107.603,187179.68718803,0
+SUB.US,D,20210422,000000,107.583,107.603,107.513,107.603,144979.54377021,0
+SUB.US,D,20210423,000000,107.573,107.583,107.503,107.523,235072.15727846,0
+SUB.US,D,20210426,000000,107.543,107.573,107.463,107.573,225945.20309215,0
+SUB.US,D,20210427,000000,107.573,107.593,107.523,107.533,131880.08077103,0
+SUB.US,D,20210428,000000,107.563,107.563,107.493,107.553,201219.69122989,0
+SUB.US,D,20210429,000000,107.513,107.513,107.454,107.493,142548.56069182,0
+SUB.US,D,20210430,000000,107.463,107.503,107.434,107.503,231189.79616935,0
+SUB.US,D,20210503,000000,107.463,107.463,107.334,107.334,291326.32771428,0
+SUB.US,D,20210504,000000,107.334,107.424,107.324,107.394,222132.95686376,0
+SUB.US,D,20210505,000000,107.394,107.414,107.354,107.384,118117.53132855,0
+SUB.US,D,20210506,000000,107.424,107.434,107.304,107.304,256113.63297991,0
+SUB.US,D,20210507,000000,107.364,107.424,107.324,107.344,266985.44605477,0
+SUB.US,D,20210510,000000,107.364,107.444,107.364,107.404,178886.09844103,0
+SUB.US,D,20210511,000000,107.304,107.374,107.284,107.294,250713.78552398,0
+SUB.US,D,20210512,000000,107.334,107.354,107.284,107.284,198428.11733642,0
+SUB.US,D,20210513,000000,107.334,107.354,107.224,107.294,228221.93343296,0
+SUB.US,D,20210514,000000,107.234,107.354,107.234,107.354,175838.1044124,0
+SUB.US,D,20210517,000000,107.294,107.364,107.234,107.254,295159.60840688,0
+SUB.US,D,20210518,000000,107.364,107.394,107.284,107.304,218268.62529542,0
+SUB.US,D,20210519,000000,107.364,107.384,107.224,107.334,253281.99344033,0
+SUB.US,D,20210520,000000,107.324,107.344,107.254,107.334,136453.57427571,0
+SUB.US,D,20210521,000000,107.304,107.334,107.274,107.324,151708.56903618,0
+SUB.US,D,20210524,000000,107.344,107.374,107.324,107.344,150524.62919332,0
+SUB.US,D,20210525,000000,107.344,107.404,107.334,107.334,177573.94853058,0
+SUB.US,D,20210526,000000,107.364,107.444,107.354,107.404,287650.3046827,0
+SUB.US,D,20210527,000000,107.414,107.414,107.374,107.394,220729.65760838,0
+SUB.US,D,20210528,000000,107.354,107.454,107.354,107.384,179446.01584557,0
+SUB.US,D,20210601,000000,107.364,107.364,107.304,107.314,218514.02737791,0
+SUB.US,D,20210602,000000,107.344,107.394,107.314,107.394,248656.41459569,0
+SUB.US,D,20210603,000000,107.374,107.394,107.314,107.394,247061.80188008,0
+SUB.US,D,20210604,000000,107.344,107.444,107.314,107.374,951675.28574132,0
+SUB.US,D,20210607,000000,107.364,107.394,107.334,107.364,174296.5786779,0
+SUB.US,D,20210608,000000,107.434,107.483,107.384,107.483,568170.92763821,0
+SUB.US,D,20210609,000000,107.434,107.513,107.404,107.473,225328.19214189,0
+SUB.US,D,20210610,000000,107.483,107.523,107.454,107.513,266758.07351304,0
+SUB.US,D,20210611,000000,107.483,107.493,107.444,107.483,176684.4911867,0
+SUB.US,D,20210614,000000,107.444,107.533,107.444,107.483,211064.8221229,0
+SUB.US,D,20210615,000000,107.473,107.543,107.454,107.503,185511.95466825,0
+SUB.US,D,20210616,000000,107.483,107.543,107.344,107.354,299518.75070482,0
+SUB.US,D,20210617,000000,107.344,107.483,107.334,107.424,375420.11235709,0
+SUB.US,D,20210618,000000,107.424,107.434,107.334,107.334,206777.79798798,0
+SUB.US,D,20210621,000000,107.394,107.394,107.304,107.344,284296.81010239,0
+SUB.US,D,20210622,000000,107.334,107.334,107.224,107.334,289402.17505933,0
+SUB.US,D,20210623,000000,107.344,107.354,107.274,107.304,305429.43514877,0
+SUB.US,D,20210624,000000,107.354,107.354,107.284,107.334,222569.67240647,0
+SUB.US,D,20210625,000000,107.344,107.344,107.274,107.324,135327.72961972,0
+SUB.US,D,20210628,000000,107.304,107.344,107.304,107.324,163207.40947283,0
+SUB.US,D,20210629,000000,107.324,107.364,107.314,107.344,189700.81797017,0
+SUB.US,D,20210630,000000,107.344,107.414,107.344,107.414,310817.26291086,0
+SUB.US,D,20210701,000000,107.354,107.414,107.294,107.324,193213.57349381,0
+SUB.US,D,20210702,000000,107.374,107.394,107.334,107.394,258240.11714777,0
+SUB.US,D,20210706,000000,107.374,107.444,107.374,107.404,211646.77563281,0
+SUB.US,D,20210707,000000,107.454,107.583,107.424,107.573,703812.17093882,0
+SUB.US,D,20210708,000000,107.543,107.603,107.503,107.563,606176.19790719,0
+SUB.US,D,20210709,000000,107.573,107.573,107.483,107.533,202754.20547631,0
+SUB.US,D,20210712,000000,107.523,107.563,107.473,107.473,147779.13079289,0
+SUB.US,D,20210713,000000,107.653,107.653,107.473,107.533,338434.51278189,0
+SUB.US,D,20210714,000000,107.563,107.563,107.493,107.563,161024.83340041,0
+SUB.US,D,20210715,000000,107.563,107.563,107.503,107.553,161448.52760813,0
+SUB.US,D,20210716,000000,107.583,107.583,107.483,107.543,280746.9938561,0
+SUB.US,D,20210719,000000,107.583,107.583,107.473,107.503,220076.58757661,0
+SUB.US,D,20210720,000000,107.503,107.633,107.503,107.633,1495063.6079716,0
+SUB.US,D,20210721,000000,107.563,107.663,107.553,107.643,1611970.1551461,0
+SUB.US,D,20210722,000000,107.673,107.723,107.623,107.723,620788.13904743,0
+SUB.US,D,20210723,000000,107.673,107.683,107.473,107.653,1043738.1273975,0
+SUB.US,D,20210726,000000,107.623,107.693,107.603,107.663,365007.05093032,0
+SUB.US,D,20210727,000000,107.613,107.683,107.613,107.683,270254.80277822,0
+SUB.US,D,20210728,000000,107.593,107.673,107.593,107.663,321154.19961002,0
+SUB.US,D,20210729,000000,107.653,107.663,107.603,107.643,272292.14088346,0
+SUB.US,D,20210730,000000,107.623,107.683,107.623,107.663,257504.91254145,0
+SUB.US,D,20210802,000000,107.633,107.643,107.563,107.643,386983.05782755,0
+SUB.US,D,20210803,000000,107.593,107.683,107.593,107.623,219308.32881225,0
+SUB.US,D,20210804,000000,107.683,107.683,107.553,107.643,305998.36732369,0
+SUB.US,D,20210805,000000,107.623,107.643,107.593,107.643,229333.7551128,0
+SUB.US,D,20210806,000000,107.563,107.613,107.533,107.583,366920.18553258,0
+SUB.US,D,20210809,000000,107.573,107.603,107.543,107.593,212244.75540116,0
+SUB.US,D,20210810,000000,107.613,107.633,107.573,107.633,534152.18915824,0
+SUB.US,D,20210811,000000,107.603,107.603,107.543,107.603,186329.29384911,0
+SUB.US,D,20210812,000000,107.593,107.593,107.483,107.543,437794.31023786,0
+SUB.US,D,20210813,000000,107.553,107.553,107.483,107.513,136525.69243873,0
+SUB.US,D,20210816,000000,107.523,107.543,107.473,107.503,241537.75092119,0
+SUB.US,D,20210817,000000,107.513,107.583,107.503,107.563,202046.04518112,0
+SUB.US,D,20210818,000000,107.523,107.573,107.523,107.543,527041.53861297,0
+SUB.US,D,20210819,000000,107.543,107.583,107.543,107.573,363625.78778031,0
+SUB.US,D,20210820,000000,107.553,107.603,107.543,107.563,266188.13969697,0
+SUB.US,D,20210823,000000,107.553,107.623,107.523,107.543,252118.08642052,0
+SUB.US,D,20210824,000000,107.553,107.593,107.513,107.583,329500.87533812,0
+SUB.US,D,20210825,000000,107.593,107.593,107.493,107.533,277354.43527082,0
+SUB.US,D,20210826,000000,107.503,107.543,107.444,107.503,235259.46417406,0
+SUB.US,D,20210827,000000,107.483,107.533,107.483,107.523,299530.77039865,0
+SUB.US,D,20210830,000000,107.553,107.553,107.473,107.523,306990.99370633,0
+SUB.US,D,20210831,000000,107.553,107.563,107.503,107.553,226085.43285357,0
+SUB.US,D,20210901,000000,107.493,107.523,107.444,107.523,757244.71824659,0
+SUB.US,D,20210902,000000,107.444,107.523,107.444,107.463,352880.18149072,0
+SUB.US,D,20210903,000000,107.473,107.493,107.414,107.414,193955.7895882,0
+SUB.US,D,20210907,000000,107.414,107.424,107.354,107.424,246539.94683936,0
+SUB.US,D,20210908,000000,107.414,107.533,107.354,107.523,359132.42556786,0
+SUB.US,D,20210909,000000,107.483,107.483,107.394,107.463,221171.38135686,0
+SUB.US,D,20210910,000000,107.503,107.503,107.434,107.483,201006.34166429,0
+SUB.US,D,20210913,000000,107.424,107.513,107.424,107.444,205476.66613022,0
+SUB.US,D,20210914,000000,107.444,107.473,107.424,107.444,341757.9581276,0
+SUB.US,D,20210915,000000,107.424,107.483,107.414,107.463,215211.6164964,0
+SUB.US,D,20210916,000000,107.414,107.463,107.404,107.463,172794.11694838,0
+SUB.US,D,20210917,000000,107.454,107.454,107.394,107.434,303492.26115884,0
+SUB.US,D,20210920,000000,107.493,107.493,107.384,107.424,248053.42662157,0
+SUB.US,D,20210921,000000,107.424,107.483,107.404,107.483,245453.16618833,0
+SUB.US,D,20210922,000000,107.404,107.463,107.404,107.434,198387.05004915,0
+SUB.US,D,20210923,000000,107.424,107.424,107.334,107.404,164050.79132367,0
+SUB.US,D,20210924,000000,107.364,107.404,107.354,107.374,636548.96259017,0
+SUB.US,D,20210927,000000,107.334,107.354,107.284,107.344,740016.49041468,0
+SUB.US,D,20210928,000000,107.264,107.314,107.234,107.244,256252.86110018,0
+SUB.US,D,20210929,000000,107.244,107.294,107.224,107.284,279861.54307682,0
+SUB.US,D,20210930,000000,107.234,107.274,107.224,107.234,259693.4984608,0
+SUB.US,D,20211001,000000,107.264,107.264,107.214,107.264,198227.78910582,0
+SUB.US,D,20211004,000000,107.314,107.314,107.204,107.234,200297.17972795,0
+SUB.US,D,20211005,000000,107.264,107.284,107.224,107.244,662892.12491456,0
+SUB.US,D,20211006,000000,107.264,107.284,107.214,107.244,224174.30153361,0
+SUB.US,D,20211007,000000,107.204,107.224,107.184,107.214,233604.75298928,0
+SUB.US,D,20211008,000000,107.224,107.224,107.174,107.174,217235.93326665,0
+SUB.US,D,20211011,000000,107.194,107.194,107.154,107.174,122008.90720803,0
+SUB.US,D,20211012,000000,107.264,107.294,107.144,107.194,316052.84121769,0
+SUB.US,D,20211013,000000,107.294,107.304,107.234,107.274,396622.85228419,0
+SUB.US,D,20211014,000000,107.224,107.294,107.224,107.264,903317.05251474,0
+SUB.US,D,20211015,000000,107.264,107.284,107.244,107.274,169921.41012152,0
+SUB.US,D,20211018,000000,107.244,107.274,107.194,107.194,462795.27341721,0
+SUB.US,D,20211019,000000,107.274,107.274,107.214,107.264,254837.54215096,0
+SUB.US,D,20211020,000000,107.264,107.274,107.204,107.274,335272.33166181,0
+SUB.US,D,20211021,000000,107.234,107.234,107.114,107.144,279454.8767687,0
+SUB.US,D,20211022,000000,107.124,107.194,107.124,107.184,466202.85661977,0
+SUB.US,D,20211025,000000,107.174,107.174,107.134,107.164,270517.23276032,0
+SUB.US,D,20211026,000000,107.124,107.134,107.094,107.134,207283.62677025,0
+SUB.US,D,20211027,000000,107.174,107.174,107.114,107.124,291689.92345282,0
+SUB.US,D,20211028,000000,107.124,107.154,107.065,107.114,229741.42306208,0
+SUB.US,D,20211029,000000,107.104,107.144,107.075,107.104,189664.75888867,0
+SUB.US,D,20211101,000000,107.015,107.055,106.975,107.055,148774.76209899,0
+SUB.US,D,20211102,000000,107.055,107.104,107.015,107.104,297662.70964828,0
+SUB.US,D,20211103,000000,107.045,107.104,107.015,107.035,277978.45770915,0
+SUB.US,D,20211104,000000,107.045,107.114,107.025,107.025,317855.79529313,0
+SUB.US,D,20211105,000000,107.085,107.144,107.055,107.094,455843.88381526,0
+SUB.US,D,20211108,000000,107.085,107.094,107.035,107.045,144603.92833782,0
+SUB.US,D,20211109,000000,107.094,107.164,107.094,107.114,229819.55107202,0
+SUB.US,D,20211110,000000,107.164,107.194,107.104,107.104,201845.71695052,0
+SUB.US,D,20211111,000000,107.094,107.114,107.065,107.075,112589.47380504,0
+SUB.US,D,20211112,000000,107.144,107.154,107.045,107.045,212063.45835247,0
+SUB.US,D,20211115,000000,107.065,107.104,107.055,107.094,205393.52991451,0
+SUB.US,D,20211116,000000,107.065,107.104,107.015,107.045,331572.26924256,0
+SUB.US,D,20211117,000000,107.035,107.065,106.985,107.005,231947.03688103,0
+SUB.US,D,20211118,000000,107.035,107.065,106.985,107.035,353489.17931175,0
+SUB.US,D,20211119,000000,107.085,107.085,107.015,107.065,345688.39801205,0
+SUB.US,D,20211122,000000,107.065,107.094,107.015,107.075,428430.96873944,0
+SUB.US,D,20211123,000000,107.075,107.075,106.935,106.995,253120.7292147,0
+SUB.US,D,20211124,000000,107.035,107.035,106.985,107.015,185170.39503507,0
+SUB.US,D,20211126,000000,107.194,107.194,107.065,107.124,248364.93702016,0
+SUB.US,D,20211129,000000,107.055,107.124,107.025,107.114,257064.19043412,0
+SUB.US,D,20211130,000000,107.104,107.174,107.085,107.104,448067.14190322,0
+SUB.US,D,20211201,000000,107.025,107.154,107.025,107.154,456175.42703691,0
+SUB.US,D,20211202,000000,107.065,107.114,107.055,107.114,620893.31136849,0
+SUB.US,D,20211203,000000,107.094,107.154,107.045,107.085,592676.07844681,0
+SUB.US,D,20211206,000000,107.065,107.104,107.035,107.085,499482.38392881,0
+SUB.US,D,20211207,000000,107.065,107.134,107.055,107.114,747720.11252254,0
+SUB.US,D,20211208,000000,107.065,107.134,107.045,107.114,795374.19201855,0
+SUB.US,D,20211209,000000,107.085,107.124,107.065,107.065,338402.46026499,0
+SUB.US,D,20211210,000000,107.114,107.164,107.045,107.085,498485.75098156,0
+SUB.US,D,20211213,000000,107.094,107.094,107.055,107.065,463151.85766768,0
+SUB.US,D,20211214,000000,107.094,107.094,107.025,107.065,308495.45871817,0
+SUB.US,D,20211215,000000,107.035,107.065,106.965,107.065,278649.55728167,0
+SUB.US,D,20211216,000000,107.055,107.104,107.035,107.094,330533.56736688,0
+SUB.US,D,20211217,000000,107.075,107.104,107.005,107.025,1195272.4108731,0
+SUB.US,D,20211220,000000,107.075,107.124,106.975,106.995,469912.93545055,0
+SUB.US,D,20211221,000000,106.895,107.104,106.895,107.025,674557.23778261,0
+SUB.US,D,20211222,000000,107.065,107.134,107.045,107.065,561384.80882651,0
+SUB.US,D,20211223,000000,107.065,107.114,107.015,107.114,421153.04412161,0
+SUB.US,D,20211227,000000,107.065,107.094,107.035,107.055,536261.6454265,0
+SUB.US,D,20211228,000000,107.134,107.144,107.085,107.134,345755.5079693,0
+SUB.US,D,20211229,000000,107.144,107.144,107.045,107.124,434921.60341101,0
+SUB.US,D,20211230,000000,107.124,107.124,107.065,107.124,582568.5175717,0
+SUB.US,D,20211231,000000,107.124,107.134,107.065,107.124,484603.00460073,0
+SUB.US,D,20220103,000000,107.104,107.104,107.025,107.094,497172.59942995,0
+SUB.US,D,20220104,000000,107.045,107.094,107.015,107.045,277756.09337318,0
+SUB.US,D,20220105,000000,107.055,107.055,106.915,106.975,338016.82842107,0
+SUB.US,D,20220106,000000,106.935,106.965,106.865,106.945,341786.00407989,0
+SUB.US,D,20220107,000000,106.835,106.875,106.805,106.875,584966.44649202,0
+SUB.US,D,20220110,000000,106.835,106.835,106.695,106.725,568882.09285685,0
+SUB.US,D,20220111,000000,106.705,106.755,106.655,106.695,366896.14614491,0
+SUB.US,D,20220112,000000,106.705,106.725,106.645,106.665,286604.59131895,0
+SUB.US,D,20220113,000000,106.675,106.695,106.615,106.625,398611.10997293,0
+SUB.US,D,20220114,000000,106.645,106.645,106.545,106.575,323250.63454328,0
+SUB.US,D,20220118,000000,106.555,106.565,106.425,106.475,465092.03658108,0
+SUB.US,D,20220119,000000,106.545,106.555,106.455,106.485,543599.66851351,0
+SUB.US,D,20220120,000000,106.505,106.575,106.385,106.395,660700.53407176,0
+SUB.US,D,20220121,000000,106.435,106.465,106.345,106.345,384657.24707023,0
+SUB.US,D,20220124,000000,106.305,106.365,106.205,106.205,580776.58154895,0
+SUB.US,D,20220125,000000,106.195,106.245,106.006,106.006,501268.31010465,0
+SUB.US,D,20220126,000000,106.085,106.085,105.787,105.787,385335.35813083,0
+SUB.US,D,20220127,000000,105.817,105.867,105.707,105.757,1450073.8939425,0
+SUB.US,D,20220128,000000,105.757,105.757,105.357,105.357,948009.27912127,0
+SUB.US,D,20220131,000000,105.517,105.787,105.447,105.787,1457454.9875992,0
+SUB.US,D,20220201,000000,105.627,105.837,105.627,105.837,638056.43252547,0
+SUB.US,D,20220202,000000,105.857,105.897,105.787,105.897,418779.15458896,0
+SUB.US,D,20220203,000000,105.897,105.966,105.777,105.877,429991.52565585,0
+SUB.US,D,20220204,000000,105.907,105.907,105.817,105.867,515398.46185028,0
+SUB.US,D,20220207,000000,105.887,105.927,105.847,105.867,415584.92095199,0
+SUB.US,D,20220208,000000,105.907,105.937,105.787,105.867,1737562.9343996,0
+SUB.US,D,20220209,000000,105.857,105.887,105.797,105.837,1196705.759363,0
+SUB.US,D,20220210,000000,105.807,105.807,105.547,105.557,1896502.3509195,0
+SUB.US,D,20220211,000000,105.627,105.627,105.347,105.507,1018698.1002132,0
+SUB.US,D,20220214,000000,105.537,105.537,105.347,105.347,490425.54462322,0
+SUB.US,D,20220215,000000,105.337,105.397,105.277,105.347,529529.61523706,0
+SUB.US,D,20220216,000000,105.377,105.397,105.267,105.397,653216.27137639,0
+SUB.US,D,20220217,000000,105.387,105.457,105.327,105.457,502265.94469305,0
+SUB.US,D,20220218,000000,105.437,105.487,105.387,105.487,546052.68769725,0
+SUB.US,D,20220222,000000,105.397,106.026,105.347,105.427,729115.62974638,0
+SUB.US,D,20220223,000000,105.377,105.457,105.347,105.437,1175182.494267,0
+SUB.US,D,20220224,000000,105.467,105.567,105.437,105.467,1375015.9141411,0
+SUB.US,D,20220225,000000,105.577,105.577,105.367,105.447,3346262.7311811,0
+SUB.US,D,20220228,000000,105.467,105.567,105.457,105.547,602380.9795784,0
+SUB.US,D,20220301,000000,105.507,105.667,105.487,105.647,714925.37953156,0
+SUB.US,D,20220302,000000,105.577,105.617,105.457,105.457,393507.7482983,0
+SUB.US,D,20220303,000000,105.467,105.507,105.417,105.457,551258.21676949,0
+SUB.US,D,20220304,000000,105.497,105.527,105.447,105.527,399347.3162204,0
+SUB.US,D,20220307,000000,105.537,105.547,105.287,105.287,994625.65838275,0
+SUB.US,D,20220308,000000,105.227,105.367,105.177,105.297,917660.55382596,0
+SUB.US,D,20220309,000000,105.157,105.237,105.117,105.167,741829.46090164,0
+SUB.US,D,20220310,000000,105.187,105.187,104.998,104.998,1545337.9807239,0
+SUB.US,D,20220311,000000,105.137,105.137,104.868,104.948,1406744.9009452,0
+SUB.US,D,20220314,000000,104.858,104.898,104.528,104.578,744138.24375934,0
+SUB.US,D,20220315,000000,104.618,104.668,104.219,104.229,929940.67436197,0
+SUB.US,D,20220316,000000,104.548,104.808,104.478,104.678,792310.17173146,0
+SUB.US,D,20220317,000000,104.918,104.988,104.788,104.878,928217.85157878,0
+SUB.US,D,20220318,000000,104.928,104.938,104.808,104.928,765782.70743492,0
+SUB.US,D,20220321,000000,104.818,104.838,104.608,104.618,616712.46119579,0
+SUB.US,D,20220322,000000,104.678,104.688,104.548,104.588,742378.36025349,0
+SUB.US,D,20220323,000000,104.588,104.668,104.508,104.638,656995.46344674,0
+SUB.US,D,20220324,000000,104.568,104.568,104.359,104.488,591692.46683455,0
+SUB.US,D,20220325,000000,104.379,104.399,104.079,104.299,1029908.4679978,0
+SUB.US,D,20220328,000000,104.259,104.339,104.199,104.219,840701.45911609,0
+SUB.US,D,20220329,000000,104.259,104.279,104.149,104.239,1041803.9583311,0
+SUB.US,D,20220330,000000,104.229,104.309,104.169,104.269,829769.54757205,0
+SUB.US,D,20220331,000000,104.239,104.379,104.229,104.359,717594.75320435,0
+SUB.US,D,20220401,000000,104.219,104.239,104.139,104.219,815558.26289302,0
+SUB.US,D,20220404,000000,104.139,104.259,104.139,104.219,675629.9954575,0
+SUB.US,D,20220405,000000,104.219,104.259,104.039,104.039,754950.96000618,0
+SUB.US,D,20220406,000000,103.96,104.059,103.86,103.94,848336.96962555,0
+SUB.US,D,20220407,000000,104,104.049,103.69,103.71,1463181.370071,0
+SUB.US,D,20220408,000000,103.68,103.78,103.63,103.63,1147208.6601455,0
+SUB.US,D,20220411,000000,103.71,103.76,103.39,103.49,976838.51478745,0
+SUB.US,D,20220412,000000,103.58,103.62,103.4,103.46,1020015.2583294,0
+SUB.US,D,20220413,000000,103.52,103.63,103.4,103.59,1083793.7571068,0
+SUB.US,D,20220414,000000,103.62,103.62,103.25,103.34,1472701.9692304,0
+SUB.US,D,20220418,000000,103.4,103.44,103.27,103.34,899898.45125948,0
+SUB.US,D,20220419,000000,103.33,103.33,103.07,103.07,1115749.1148115,0
+SUB.US,D,20220420,000000,103.21,103.36,103.15,103.36,1526802.6111873,0
+SUB.US,D,20220421,000000,103.38,103.4,103.26,103.33,930365.37021085,0
+SUB.US,D,20220422,000000,103.3,103.49,103.27,103.48,991576.66271296,0
+SUB.US,D,20220425,000000,103.51,103.53,103.4,103.49,1139214.5621033,0
+SUB.US,D,20220426,000000,103.55,103.55,103.45,103.49,1080656.6170155,0
+SUB.US,D,20220427,000000,103.42,103.5,103.42,103.45,810594.12933867,0
+SUB.US,D,20220428,000000,103.5,103.53,103.44,103.53,946869.41148914,0
+SUB.US,D,20220429,000000,103.45,103.49,103.36,103.46,1178953.6732081,0
+SUB.US,D,20220502,000000,103.4,103.458,103.34,103.38,876851.68996968,0
+SUB.US,D,20220503,000000,103.45,103.51,103.32,103.35,1387974.1457377,0
+SUB.US,D,20220504,000000,103.47,103.582,103.322,103.57,1525418.3431138,0
+SUB.US,D,20220505,000000,103.39,103.44,103.26,103.4,1246235.9127387,0
+SUB.US,D,20220506,000000,103.4,103.419,103.3,103.41,1378010.8211887,0
+SUB.US,D,20220509,000000,103.42,103.43,103.28,103.43,949913.39895316,0
+SUB.US,D,20220510,000000,103.48,103.48,103.23,103.36,1289054.068748,0
+SUB.US,D,20220511,000000,103.37,103.38,103.27,103.38,1176187.1403435,0
+SUB.US,D,20220512,000000,103.43,103.44,103.332,103.39,1193289.1613901,0
+SUB.US,D,20220513,000000,103.31,103.33,103.18,103.32,1487476.1762375,0
+SUB.US,D,20220516,000000,103.36,103.43,103.29,103.41,1405008.055186,0
+SUB.US,D,20220517,000000,103.29,103.34,103.265,103.33,819564.82750509,0
+SUB.US,D,20220518,000000,103.3,103.39,103.28,103.33,1140521.7038079,0
+SUB.US,D,20220519,000000,103.48,103.52,103.42,103.48,1010856.2516262,0
+SUB.US,D,20220520,000000,103.53,103.62,103.43,103.61,1274798.7118582,0
+SUB.US,D,20220523,000000,103.62,103.74,103.57,103.73,1147602.3051186,0
+SUB.US,D,20220524,000000,103.85,103.98,103.8,103.87,1015607.0356151,0
+SUB.US,D,20220525,000000,104.149,104.169,104.059,104.159,999208.16665781,0
+SUB.US,D,20220526,000000,104.389,104.478,104.228,104.478,1045997.8298388,0
+SUB.US,D,20220527,000000,104.588,104.608,104.488,104.608,876223.66096674,0
+SUB.US,D,20220531,000000,104.399,104.568,104.399,104.498,1031563.1791826,0
+SUB.US,D,20220601,000000,104.468,104.548,104.389,104.488,1012974.7226649,0
+SUB.US,D,20220602,000000,104.638,104.648,104.542,104.628,1202549.3338498,0
+SUB.US,D,20220603,000000,104.568,104.668,104.538,104.668,718913.91460288,0
+SUB.US,D,20220606,000000,104.678,104.678,104.556,104.618,1019831.9579985,0
+SUB.US,D,20220607,000000,104.678,104.698,104.548,104.678,913367.51984413,0
+SUB.US,D,20220608,000000,104.678,104.698,104.558,104.648,672256.46805412,0
+SUB.US,D,20220609,000000,104.628,104.708,104.548,104.698,948660.34587074,0
+SUB.US,D,20220610,000000,104.658,104.658,104.488,104.538,1556823.7998255,0
+SUB.US,D,20220613,000000,104.339,104.339,103.32,103.76,1203231.451475,0
+SUB.US,D,20220614,000000,103.93,103.97,103.786,103.97,1061028.4569809,0
+SUB.US,D,20220615,000000,103.83,104.129,103.72,104.089,1508977.4052281,0
+SUB.US,D,20220616,000000,103.75,104.039,103.75,104.019,1239093.2096765,0
+SUB.US,D,20220617,000000,104.019,104.109,103.9,104.079,1010309.3555567,0
+SUB.US,D,20220621,000000,104.089,104.089,103.83,104.059,1555082.9475015,0
+SUB.US,D,20220622,000000,104.129,104.209,104.099,104.179,922328.20159903,0
+SUB.US,D,20220623,000000,104.259,104.374,104.209,104.219,740214.81536297,0
+SUB.US,D,20220624,000000,104.359,104.359,104.205,104.229,662940.2036899,0
+SUB.US,D,20220627,000000,104.249,104.374,104.119,104.129,1788685.6972086,0
+SUB.US,D,20220628,000000,104.179,104.279,104.119,104.179,964688.60760133,0
+SUB.US,D,20220629,000000,104.299,104.419,104.159,104.289,1677797.0100813,0
+SUB.US,D,20220630,000000,104.458,104.668,104.399,104.498,1055387.2140072,0
+SUB.US,D,20220701,000000,104.568,104.628,104.44,104.628,654313.06843895,0
+SUB.US,D,20220705,000000,104.678,104.678,104.538,104.548,920168.66327312,0
+SUB.US,D,20220706,000000,104.758,104.888,104.538,104.638,864377.25104999,0
+SUB.US,D,20220707,000000,104.698,104.698,104.538,104.548,645496.62301008,0
+SUB.US,D,20220708,000000,104.598,104.608,104.478,104.538,623249.17136039,0
+SUB.US,D,20220711,000000,104.678,104.678,104.558,104.648,499416.27561271,0
+SUB.US,D,20220712,000000,104.648,104.718,104.548,104.638,799067.24294972,0
+SUB.US,D,20220713,000000,104.518,104.648,104.439,104.618,926805.53755303,0
+SUB.US,D,20220714,000000,104.538,104.728,104.449,104.698,1934441.5128723,0
+SUB.US,D,20220715,000000,104.628,104.718,104.578,104.668,1155284.8927623,0
+SUB.US,D,20220718,000000,104.678,104.708,104.548,104.608,1394951.5780097,0
+SUB.US,D,20220719,000000,104.638,104.678,104.548,104.648,730058.17407136,0
+SUB.US,D,20220720,000000,104.818,104.828,104.608,104.628,1045586.1553249,0
+SUB.US,D,20220721,000000,104.918,104.995,104.828,104.908,2061790.1690671,0
+SUB.US,D,20220722,000000,105.097,105.197,104.968,105.117,974175.15096157,0
+SUB.US,D,20220725,000000,104.978,105.047,104.918,105.018,738443.91380443,0
+SUB.US,D,20220726,000000,105.067,105.077,104.968,105.038,594768.50681546,0
+SUB.US,D,20220727,000000,105.057,105.177,104.998,105.157,653645.97543105,0
+SUB.US,D,20220728,000000,105.147,105.297,105.067,105.227,830983.5366495,0
+SUB.US,D,20220729,000000,105.227,105.327,105.183,105.207,1028945.8908498,0
+SUB.US,D,20220801,000000,105.257,105.287,105.167,105.287,1289943.5000565,0
+SUB.US,D,20220802,000000,105.297,105.317,105.107,105.117,1180366.6792086,0
+SUB.US,D,20220803,000000,105.237,105.27,105.067,105.217,581285.66571634,0
+SUB.US,D,20220804,000000,105.277,105.287,105.187,105.267,602968.80350028,0
+SUB.US,D,20220805,000000,105.157,105.157,104.948,105.008,498225.69479155,0
+SUB.US,D,20220808,000000,105.127,105.127,105.047,105.117,732963.52872065,0
+SUB.US,D,20220809,000000,105.067,105.077,104.968,105.077,752915.97934604,0
+SUB.US,D,20220810,000000,105.177,105.227,105.018,105.047,817264.70963769,0
+SUB.US,D,20220811,000000,105.117,105.127,104.968,104.998,487643.37863183,0
+SUB.US,D,20220812,000000,105.028,105.067,104.938,105.057,579623.04491221,0
+SUB.US,D,20220815,000000,105.047,105.087,104.968,105.057,1035305.2662437,0
+SUB.US,D,20220816,000000,104.988,104.988,104.678,104.778,1062008.2976656,0
+SUB.US,D,20220817,000000,104.658,104.658,104.328,104.508,883981.74867262,0
+SUB.US,D,20220818,000000,104.438,104.458,104.368,104.438,681856.70728984,0
+SUB.US,D,20220819,000000,104.288,104.288,104.188,104.268,809342.98715491,0
+SUB.US,D,20220822,000000,104.178,104.208,104.018,104.028,1786988.0434038,0
+SUB.US,D,20220823,000000,104.058,104.228,104.048,104.048,1585530.6528798,0
+SUB.US,D,20220824,000000,104.178,104.178,104.019,104.088,828058.23169125,0
+SUB.US,D,20220825,000000,104.138,104.168,104.081,104.148,501112.50899932,0
+SUB.US,D,20220826,000000,104.158,104.188,104.098,104.148,843670.45124697,0
+SUB.US,D,20220829,000000,104.138,104.168,103.959,103.989,750542.66572376,0
+SUB.US,D,20220830,000000,104.028,104.048,103.899,103.969,559191.12687853,0
+SUB.US,D,20220831,000000,104.018,104.061,103.969,104.028,555213.24904853,0
+SUB.US,D,20220901,000000,103.849,103.849,103.709,103.849,762163.99476408,0
+SUB.US,D,20220902,000000,103.919,103.989,103.899,103.919,694065.60912488,0
+SUB.US,D,20220906,000000,103.869,103.869,103.763,103.819,712342.42626073,0
+SUB.US,D,20220907,000000,103.779,103.901,103.749,103.879,659439.85424436,0
+SUB.US,D,20220908,000000,103.799,103.899,103.76,103.879,590569.7162632,0
+SUB.US,D,20220909,000000,103.849,103.969,103.839,103.939,989468.5824009,0
+SUB.US,D,20220912,000000,103.949,104.009,103.879,103.929,517617.59896882,0
+SUB.US,D,20220913,000000,103.859,103.989,103.689,103.829,1357519.376328,0
+SUB.US,D,20220914,000000,103.809,103.809,103.719,103.749,679363.27657154,0
+SUB.US,D,20220915,000000,103.779,103.779,103.639,103.649,539302.73870436,0
+SUB.US,D,20220916,000000,103.679,103.709,103.629,103.679,857653.08219996,0
+SUB.US,D,20220919,000000,103.599,103.619,103.509,103.559,682370.20787534,0
+SUB.US,D,20220920,000000,103.479,103.479,103.289,103.329,887244.92978128,0
+SUB.US,D,20220921,000000,103.329,103.348,103.096,103.259,1075762.7061361,0
+SUB.US,D,20220922,000000,103.239,103.249,103.049,103.079,1317556.4184809,0
+SUB.US,D,20220923,000000,103.069,103.069,102.8,102.85,990295.38841187,0
+SUB.US,D,20220926,000000,102.82,102.82,102.42,102.49,1303743.9534139,0
+SUB.US,D,20220927,000000,102.52,102.62,102.41,102.56,1318723.5562639,0
+SUB.US,D,20220928,000000,102.67,102.69,102.56,102.65,899902.26877481,0
+SUB.US,D,20220929,000000,102.6,102.62,102.5,102.59,863245.53399568,0
+SUB.US,D,20220930,000000,102.61,102.64,102.47,102.56,920499.34781552,0
+SUB.US,D,20221003,000000,102.62,102.74,102.501,102.6,1159531.3679275,0
+SUB.US,D,20221004,000000,102.73,102.84,102.66,102.78,1273109.0890488,0
+SUB.US,D,20221005,000000,102.8,102.83,102.68,102.76,874534.53907034,0
+SUB.US,D,20221006,000000,102.79,102.823,102.717,102.79,903669.94168676,0
+SUB.US,D,20221007,000000,102.82,102.86,102.77,102.82,1197850.7235107,0
+SUB.US,D,20221010,000000,102.89,102.9,102.76,102.9,754813.82946322,0
+SUB.US,D,20221011,000000,102.73,102.78,102.64,102.7,2303515.5797263,0
+SUB.US,D,20221012,000000,102.76,102.95,102.76,102.94,2653894.1459009,0
+SUB.US,D,20221013,000000,102.69,102.8,102.5,102.73,965709.42080735,0
+SUB.US,D,20221014,000000,102.92,102.92,102.72,102.82,1033580.5849399,0
+SUB.US,D,20221017,000000,102.97,102.97,102.74,102.83,855707.18524437,0
+SUB.US,D,20221018,000000,102.95,102.95,102.79,102.8,2049930.3724552,0
+SUB.US,D,20221019,000000,102.74,102.799,102.54,102.73,1311999.0008381,0
+SUB.US,D,20221020,000000,102.78,102.82,102.63,102.66,975498.96413331,0
+SUB.US,D,20221021,000000,102.74,102.74,102.5,102.61,1251330.8585638,0
+SUB.US,D,20221024,000000,102.52,102.67,102.5,102.57,1205035.7278046,0
+SUB.US,D,20221025,000000,102.58,102.63,102.4,102.4,968032.68563962,0
+SUB.US,D,20221026,000000,102.5,102.56,102.41,102.49,1370375.9095058,0
+SUB.US,D,20221027,000000,102.57,102.61,102.5,102.61,1208021.6386166,0
+SUB.US,D,20221028,000000,102.52,102.6,102.45,102.6,1162281.0484506,0
+SUB.US,D,20221031,000000,102.6,102.6,102.35,102.48,1473260.2061536,0
+SUB.US,D,20221101,000000,102.64,102.66,102.4954,102.56,1238267,0
+SUB.US,D,20221102,000000,102.63,102.8159,102.58,102.69,975725,0
+SUB.US,D,20221103,000000,102.57,102.72,102.52,102.7,1810137,0
+SUB.US,D,20221104,000000,102.74,102.8,102.67,102.78,1154276,0
+SUB.US,D,20221107,000000,102.76,102.76,102.6,102.71,1182265,0
+SUB.US,D,20221108,000000,102.75,102.835,102.67,102.7,1762110,0
+SUB.US,D,20221109,000000,102.8,102.91,102.7645,102.89,1754291,0
+SUB.US,D,20221110,000000,103.22,103.41,103.13,103.35,1148554,0
+SUB.US,D,20221111,000000,103.34,103.39,103.2991,103.39,962697,0
+SUB.US,D,20221114,000000,103.31,103.31,103.21,103.27,1117511,0
+SUB.US,D,20221115,000000,103.41,103.49,103.3,103.31,1383853,0
+SUB.US,D,20221116,000000,103.47,103.64,103.39,103.63,1559930,0
+SUB.US,D,20221117,000000,103.59,103.69,103.53,103.65,1252476,0
+SUB.US,D,20221118,000000,103.69,103.73,103.63,103.73,1179502,0
+SUB.US,D,20221121,000000,103.77,103.78,103.69,103.78,1229328,0
+SUB.US,D,20221122,000000,103.74,103.9,103.74,103.84,2729153,0
+SUB.US,D,20221123,000000,103.91,103.99,103.86,103.98,981179,0
+SUB.US,D,20221125,000000,103.94,104,103.92,104,393852,0
+SUB.US,D,20221128,000000,104.02,104.08,103.96,104.06,1573973,0
+SUB.US,D,20221129,000000,104.01,104.2,104,104.18,1042487,0
+SUB.US,D,20221130,000000,104.2,104.38,104.15,104.38,1235900,0
+SUB.US,D,20221201,000000,104.26,104.41,104.2,104.41,1093159,0
+SUB.US,D,20221202,000000,104.27,104.35,104.21,104.34,1385168,0
+SUB.US,D,20221205,000000,104.31,104.37,104.23,104.36,1291538,0
+SUB.US,D,20221206,000000,104.41,104.4355,104.36,104.42,1279343,0
+SUB.US,D,20221207,000000,104.44,104.54,104.365,104.47,2117969,0
+SUB.US,D,20221208,000000,104.56,104.56,104.4,104.48,1638826,0
+SUB.US,D,20221209,000000,104.48,104.5,104.36,104.41,1250774,0
+SUB.US,D,20221212,000000,104.43,104.44,104.28,104.37,2153245,0
+SUB.US,D,20221213,000000,104.63,104.66,104.44,104.49,1922448,0
+SUB.US,D,20221214,000000,104.49,104.5199,104.25,104.4,1434046,0
+SUB.US,D,20221215,000000,104.36,104.36,104.225,104.33,1581665,0
+SUB.US,D,20221216,000000,104.2,104.3,104.11,104.265,1633500,0
+SUB.US,D,20221219,000000,104.17,104.2769,104.17,104.27,1542360,0
+SUB.US,D,20221220,000000,104.17,104.21,104.09,104.14,1519025,0
+SUB.US,D,20221221,000000,104.15,104.22,104.1,104.2,1470206,0
+SUB.US,D,20221222,000000,104.09,104.21,104.09,104.18,1352931,0
+SUB.US,D,20221223,000000,104.22,104.23,104.09,104.23,953533,0
+SUB.US,D,20221227,000000,104.09,104.1993,104.0832,104.17,1831064,0
+SUB.US,D,20221228,000000,104.16,104.2,104.06,104.12,1843023,0
+SUB.US,D,20221229,000000,104.14,104.2,104.08,104.19,1614484,0
+SUB.US,D,20221230,000000,104.23,104.28,104.11,104.27,1938733,0
+SUB.US,D,20230103,000000,104.31,104.365,104.246,104.35,1053894,0
+SUB.US,D,20230104,000000,104.45,104.49,104.39,104.42,614333,0
+SUB.US,D,20230105,000000,104.42,104.45,104.34,104.36,971151,0
+SUB.US,D,20230106,000000,104.39,104.66,104.39,104.59,730623,0
+SUB.US,D,20230109,000000,104.64,104.77,104.61,104.75,641689,0
+SUB.US,D,20230110,000000,104.71,104.75,104.67,104.74,568213,0
+SUB.US,D,20230111,000000,104.73,104.82,104.71,104.73,1692380,0
+SUB.US,D,20230112,000000,104.81,104.93,104.8036,104.93,1058066,0
+SUB.US,D,20230113,000000,104.88,104.92,104.79,104.8,778646,0
+SUB.US,D,20230117,000000,104.84,104.92,104.7,104.85,1347933,0
+SUB.US,D,20230118,000000,104.99,105.05,104.96,105.03,1320310,0
+SUB.US,D,20230119,000000,105.01,105.11,105.01,105.06,750446,0
+SUB.US,D,20230120,000000,105.01,105.0551,104.98,105,738631,0
+SUB.US,D,20230123,000000,104.98,105.02,104.93,104.95,1090182,0
+SUB.US,D,20230124,000000,105.03,105.09,104.9632,105.02,1031418,0
+SUB.US,D,20230125,000000,105.11,105.16,105.03,105.14,896273,0
+SUB.US,D,20230126,000000,105.13,105.16,104.99,105.02,856955,0
+SUB.US,D,20230127,000000,105.11,105.11,105,105.01,1300562,0
+SUB.US,D,20230130,000000,105.07,105.09,104.87,104.9,1361796,0
+SUB.US,D,20230131,000000,105.02,105.07,104.9301,104.97,990499,0
+SUB.US,D,20230201,000000,104.93,105.03,104.8575,105,821988,0
+SUB.US,D,20230202,000000,105.09,105.14,104.9801,105.04,915002,0
+SUB.US,D,20230203,000000,104.86,104.92,104.7701,104.83,635166,0
+SUB.US,D,20230206,000000,104.73,104.77,104.6,104.69,865772,0
+SUB.US,D,20230207,000000,104.59,104.64,104.55,104.64,630591,0
+SUB.US,D,20230208,000000,104.61,104.65,104.54,104.61,443124,0
+SUB.US,D,20230209,000000,104.6,104.61,104.47,104.52,734845,0
+SUB.US,D,20230210,000000,104.5,104.5499,104.42,104.43,497311,0
+SUB.US,D,20230213,000000,104.49,104.51,104.42,104.5,498314,0
+SUB.US,D,20230214,000000,104.33,104.3999,104.29,104.34,442032,0
+SUB.US,D,20230215,000000,104.3,104.35,104.12,104.15,656021,0
+SUB.US,D,20230216,000000,104.15,104.15,103.78,103.84,813565,0
+SUB.US,D,20230217,000000,103.75,103.7726,103.62,103.65,559958,0
+SUB.US,D,20230221,000000,103.54,103.5599,103.44,103.49,639705,0
+SUB.US,D,20230222,000000,103.45,103.52,103.33,103.52,640367,0
+SUB.US,D,20230223,000000,103.55,103.62,103.49,103.54,913124,0
+SUB.US,D,20230224,000000,103.35,103.44,103.13,103.38,640479,0
+SUB.US,D,20230227,000000,103.4,103.53,103.4,103.48,633459,0
+SUB.US,D,20230228,000000,103.5,103.54,103.42,103.53,525323,0
+SUB.US,D,20230301,000000,103.33,103.3596,103.27,103.3,690992,0
+SUB.US,D,20230302,000000,103.24,103.35,103.24,103.32,494320,0
+SUB.US,D,20230303,000000,103.41,103.53,103.37,103.48,704546,0
+SUB.US,D,20230306,000000,103.48,103.55,103.435,103.51,537758,0
+SUB.US,D,20230307,000000,103.53,103.68,103.46,103.58,654205,0
+SUB.US,D,20230308,000000,103.66,103.88,103.59,103.8,638192,0
+SUB.US,D,20230309,000000,103.83,103.93,103.7,103.76,670126,0
+SUB.US,D,20230310,000000,103.97,104.06,103.81,103.9,723937,0
+SUB.US,D,20230313,000000,104.22,104.3095,103.9701,104.2,447991,0
+SUB.US,D,20230314,000000,104.06,104.09,103.885,104.09,1185311,0
+SUB.US,D,20230315,000000,104.2,104.55,104.2,104.47,572335,0
+SUB.US,D,20230316,000000,104.5,104.52,104.25,104.37,516908,0
+SUB.US,D,20230317,000000,104.48,104.7,104.44,104.62,334137,0
+SUB.US,D,20230320,000000,104.56,104.56,104.36,104.39,454574,0
+SUB.US,D,20230321,000000,104.38,104.5,104.28,104.3,533818,0
+SUB.US,D,20230322,000000,104.45,104.7318,104.38,104.66,497517,0
+SUB.US,D,20230323,000000,104.61,104.79,104.57,104.62,356091,0
+SUB.US,D,20230324,000000,104.69,104.74,104.59,104.73,328236,0
+SUB.US,D,20230327,000000,104.67,104.73,104.6,104.65,363437,0
+SUB.US,D,20230328,000000,104.64,104.77,104.56,104.73,531057,0
+SUB.US,D,20230329,000000,104.7,104.85,104.7,104.79,522556,0
+SUB.US,D,20230330,000000,104.79,104.87,104.77,104.81,399463,0
+SUB.US,D,20230331,000000,104.92,104.97,104.68,104.68,324235,0
+SUB.US,D,20230403,000000,104.74,104.8903,104.73,104.84,388029,0
+SUB.US,D,20230404,000000,104.75,104.9599,104.75,104.88,351999,0
+SUB.US,D,20230405,000000,104.96,105.07,104.94,104.98,258799,0
+SUB.US,D,20230406,000000,104.97,105.06,104.9,104.97,320571,0
+SUB.US,D,20230410,000000,104.94,104.96,104.8,104.8,1949184,0
+SUB.US,D,20230411,000000,104.85,104.9199,104.8003,104.84,1534578,0
+SUB.US,D,20230412,000000,104.96,105.05,104.945,105,936605,0
+SUB.US,D,20230413,000000,105.03,105.06,104.92,104.92,520914,0
+SUB.US,D,20230414,000000,105.01,105.0499,104.81,104.89,568464,0
+SUB.US,D,20230417,000000,104.86,104.8994,104.71,104.71,330507,0
+SUB.US,D,20230418,000000,104.5,104.56,104.46,104.48,521628,0
+SUB.US,D,20230419,000000,104.22,104.31,104.22,104.29,402837,0
+SUB.US,D,20230420,000000,104.33,104.43,104.3,104.36,1895801,0
+SUB.US,D,20230421,000000,104.32,104.4099,104.22,104.29,733247,0
+SUB.US,D,20230424,000000,104.33,104.38,104.31,104.38,461773,0
+SUB.US,D,20230425,000000,104.37,104.555,104.37,104.49,462436,0
+SUB.US,D,20230426,000000,104.42,104.42,104.27,104.37,402573,0
+SUB.US,D,20230427,000000,104.28,104.3,104.16,104.24,382046,0
+SUB.US,D,20230428,000000,104.26,104.37,104.25,104.34,327512,0
+SUB.US,D,20230501,000000,104.23,104.23,103.93,103.93,444853,0
+SUB.US,D,20230502,000000,104.18,104.2314,104.02,104.07,388783,0
+SUB.US,D,20230503,000000,104.18,104.2657,104.125,104.22,500285,0
+SUB.US,D,20230504,000000,104.19,104.3746,104.09,104.25,380635,0
+SUB.US,D,20230505,000000,104.27,104.29,104.19,104.23,481707,0
+SUB.US,D,20230508,000000,104.21,104.2199,104.13,104.17,361740,0
+SUB.US,D,20230509,000000,104.21,104.26,104.18,104.24,435753,0
+SUB.US,D,20230510,000000,104.34,104.35,104.24,104.29,265208,0
+SUB.US,D,20230511,000000,104.26,104.29,104.16,104.18,276571,0
+SUB.US,D,20230512,000000,104.23,104.2399,104.08,104.08,234274,0
+SUB.US,D,20230515,000000,104.03,104.15,104.03,104.09,473915,0
+SUB.US,D,20230516,000000,104.05,104.12,103.97,104.02,521005,0
+SUB.US,D,20230517,000000,104.01,104.0949,103.9041,103.95,699979,0
+SUB.US,D,20230518,000000,103.78,103.8401,103.62,103.66,512821,0
+SUB.US,D,20230519,000000,103.59,103.63,103.43,103.51,646300,0
+SUB.US,D,20230522,000000,103.45,103.5499,103.43,103.44,794615,0
+SUB.US,D,20230523,000000,103.52,103.52,103.34,103.45,573235,0
+SUB.US,D,20230524,000000,103.38,103.4199,103.25,103.25,950493,0
+SUB.US,D,20230525,000000,103.26,103.33,103.23,103.24,1073256,0
+SUB.US,D,20230526,000000,103.29,103.41,103.27,103.34,442067,0
+SUB.US,D,20230530,000000,103.37,103.5601,103.37,103.49,2359797,0
+SUB.US,D,20230531,000000,103.59,103.67,103.56,103.64,555544,0
+SUB.US,D,20230601,000000,103.54,103.65,103.46,103.57,531207,0
+SUB.US,D,20230602,000000,103.59,103.62,103.51,103.51,726496,0
+SUB.US,D,20230605,000000,103.49,103.7,103.49,103.59,435416,0
+SUB.US,D,20230606,000000,103.73,103.73,103.66,103.69,313957,0
+SUB.US,D,20230607,000000,103.77,103.7927,103.65,103.65,373356,0
+SUB.US,D,20230608,000000,103.71,103.79,103.69,103.69,487839,0
+SUB.US,D,20230609,000000,103.75,103.7735,103.68,103.68,801306,0
+SUB.US,D,20230612,000000,103.78,103.78,103.72,103.75,410726,0
+SUB.US,D,20230613,000000,103.81,103.8351,103.73,103.79,784321,0
+SUB.US,D,20230614,000000,103.84,103.89,103.7,103.79,838821,0
+SUB.US,D,20230615,000000,103.94,103.94,103.87,103.88,692911,0
+SUB.US,D,20230616,000000,103.86,103.88,103.7901,103.86,431301,0
+SUB.US,D,20230620,000000,103.84,104,103.83,103.89,428540,0
+SUB.US,D,20230621,000000,103.92,103.98,103.91,103.98,374145,0
+SUB.US,D,20230622,000000,103.93,103.9799,103.87,103.88,956153,0
+SUB.US,D,20230623,000000,104,104.0446,103.92,104,644770,0
+SUB.US,D,20230626,000000,104.01,104.0499,103.975,104,520334,0
+SUB.US,D,20230627,000000,104.03,104.1,103.97,104.1,723406,0
+SUB.US,D,20230628,000000,104.09,104.13,104.05,104.12,399162,0
+SUB.US,D,20230629,000000,104.07,104.11,103.94,103.96,446964,0
+SUB.US,D,20230630,000000,104.16,104.16,104.0227,104.04,306078,0
+SUB.US,D,20230703,000000,103.92,103.98,103.85,103.85,193004,0
+SUB.US,D,20230705,000000,103.94,103.95,103.85,103.9,324495,0
+SUB.US,D,20230706,000000,103.79,103.86,103.75,103.83,818030,0
+SUB.US,D,20230707,000000,103.81,103.92,103.81,103.88,928525,0
+SUB.US,D,20230710,000000,103.8,103.95,103.8,103.93,928545,0
+SUB.US,D,20230711,000000,103.86,103.98,103.86,103.92,635612,0
+SUB.US,D,20230712,000000,104.04,104.125,104,104.04,597642,0
+SUB.US,D,20230713,000000,104.09,104.19,104.09,104.16,553876,0
+SUB.US,D,20230714,000000,104.15,104.1599,104.03,104.07,472824,0
+SUB.US,D,20230717,000000,104.11,104.14,104.08,104.14,339749,0
+SUB.US,D,20230718,000000,104.2,104.21,104.12,104.17,615822,0
+SUB.US,D,20230719,000000,104.24,104.28,104.19,104.25,941450,0
+SUB.US,D,20230720,000000,104.23,104.245,104.165,104.2,715447,0
+SUB.US,D,20230721,000000,104.22,104.3019,104.185,104.24,408259,0
+SUB.US,D,20230724,000000,104.27,104.32,104.19,104.25,533918,0
+SUB.US,D,20230725,000000,104.17,104.25,104.1431,104.22,423583,0
+SUB.US,D,20230726,000000,104.22,104.31,104.15,104.26,323972,0
+SUB.US,D,20230727,000000,104.18,104.19,104.07,104.13,612226,0
+SUB.US,D,20230728,000000,104.17,104.19,104.0213,104.04,367451,0
+SUB.US,D,20230731,000000,104.02,104.05,103.95,103.96,314710,0
+SUB.US,D,20230801,000000,103.84,103.84,103.74,103.76,543088,0
+SUB.US,D,20230802,000000,103.75,103.8,103.6,103.71,730555,0
+SUB.US,D,20230803,000000,103.54,103.5799,103.47,103.5,610481,0
+SUB.US,D,20230804,000000,103.53,103.65,103.53,103.6,432974,0
+SUB.US,D,20230807,000000,103.61,103.65,103.56,103.63,484153,0
+SUB.US,D,20230808,000000,103.56,103.67,103.56,103.64,596674,0
+SUB.US,D,20230809,000000,103.65,103.6899,103.625,103.66,452287,0
+SUB.US,D,20230810,000000,103.68,103.7499,103.64,103.65,544035,0
+SUB.US,D,20230811,000000,103.57,103.7489,103.56,103.68,645883,0
+SUB.US,D,20230814,000000,103.68,103.74,103.66,103.69,353558,0
+SUB.US,D,20230815,000000,103.69,103.78,103.68,103.72,450054,0
+SUB.US,D,20230816,000000,103.76,103.81,103.71,103.71,368215,0
+SUB.US,D,20230817,000000,103.79,103.81,103.68,103.76,771234,0
+SUB.US,D,20230818,000000,103.69,103.74,103.67,103.67,544782,0
+SUB.US,D,20230821,000000,103.63,103.6699,103.58,103.6,933560,0
+SUB.US,D,20230822,000000,103.6,103.65,103.5675,103.58,782247,0
+SUB.US,D,20230823,000000,103.61,103.68,103.61,103.64,243722,0
+SUB.US,D,20230824,000000,103.58,103.6592,103.49,103.58,285050,0
+SUB.US,D,20230825,000000,103.65,103.65,103.51,103.57,556965,0
+SUB.US,D,20230828,000000,103.59,103.64,103.56,103.58,449854,0
+SUB.US,D,20230829,000000,103.62,103.83,103.5918,103.74,881706,0
+SUB.US,D,20230830,000000,103.73,103.75,103.67,103.71,1113670,0
+SUB.US,D,20230831,000000,103.73,103.805,103.6999,103.78,321562,0
+SUB.US,D,20230901,000000,103.63,103.6762,103.51,103.63,345855,0
+SUB.US,D,20230905,000000,103.59,103.62,103.57,103.59,552183,0
+SUB.US,D,20230906,000000,103.6,103.64,103.54,103.58,594200,0
+SUB.US,D,20230907,000000,103.66,103.67,103.58,103.66,430574,0
+SUB.US,D,20230908,000000,103.64,103.67,103.61,103.62,313259,0
+SUB.US,D,20230911,000000,103.63,103.69,103.63,103.64,314974,0
+SUB.US,D,20230912,000000,103.67,103.69,103.56,103.63,529122,0
+SUB.US,D,20230913,000000,103.61,103.7,103.61,103.66,361277,0
+SUB.US,D,20230914,000000,103.63,103.69,103.59,103.6,309818,0
+SUB.US,D,20230915,000000,103.62,103.6699,103.5747,103.58,342362,0
+SUB.US,D,20230918,000000,103.61,103.67,103.6,103.61,371262,0
+SUB.US,D,20230919,000000,103.61,103.66,103.57,103.58,405339,0
+SUB.US,D,20230920,000000,103.58,103.64,103.53,103.57,521918,0
+SUB.US,D,20230921,000000,103.47,103.4799,103.35,103.35,596274,0
+SUB.US,D,20230922,000000,103.34,103.4099,103.28,103.35,488060,0
+SUB.US,D,20230925,000000,103.28,103.3,103.05,103.08,527415,0
+SUB.US,D,20230926,000000,103.07,103.11,103.02,103.07,1249235,0
+SUB.US,D,20230927,000000,103.02,103.0527,102.93,102.98,660185,0
+SUB.US,D,20230928,000000,102.98,103.0283,102.81,102.82,717337,0
+SUB.US,D,20230929,000000,102.92,103.05,102.85,102.86,944617,0
+SUB.US,D,20231002,000000,102.7,102.7299,102.63,102.63,807047,0
+SUB.US,D,20231003,000000,102.51,102.6702,102.51,102.63,648850,0
+SUB.US,D,20231004,000000,102.63,102.79,102.61,102.79,600646,0
+SUB.US,D,20231005,000000,102.77,102.83,102.74,102.77,762993,0
+SUB.US,D,20231006,000000,102.57,102.68,102.5,102.62,476097,0
+SUB.US,D,20231009,000000,102.74,102.94,102.74,102.94,518932,0
+SUB.US,D,20231010,000000,102.8,102.91,102.7714,102.86,913878,0
+SUB.US,D,20231011,000000,103.05,103.24,103,103.24,695866,0
+SUB.US,D,20231012,000000,103.18,103.27,102.98,103.09,615265,0
+SUB.US,D,20231013,000000,103.13,103.2,103.0401,103.18,321560,0
+SUB.US,D,20231016,000000,103.14,103.22,103.06,103.21,490505,0
+SUB.US,D,20231017,000000,103.04,103.15,102.9588,103.13,1071986,0
+SUB.US,D,20231018,000000,103.03,103.14,102.975,103.08,540003,0
+SUB.US,D,20231019,000000,102.95,102.95,102.73,102.79,3382448,0
+SUB.US,D,20231020,000000,102.81,102.91,102.75,102.82,715948,0
+SUB.US,D,20231023,000000,102.77,102.89,102.72,102.83,722095,0
+SUB.US,D,20231024,000000,102.82,102.99,102.785,102.97,1210003,0
+SUB.US,D,20231025,000000,102.92,102.97,102.85,102.88,602543,0
+SUB.US,D,20231026,000000,102.93,103.07,102.93,103.06,646981,0
+SUB.US,D,20231027,000000,102.97,103.12,102.9601,102.99,806063,0
+SUB.US,D,20231030,000000,102.99,103.0816,102.9763,103.06,856669,0
+SUB.US,D,20231031,000000,103.01,103.1,103.01,103.08,542471,0
+SUB.US,D,20231101,000000,102.88,103.09,102.8628,103.05,494231,0
+SUB.US,D,20231102,000000,103.13,103.29,103.13,103.28,565696,0
+SUB.US,D,20231103,000000,103.58,103.6541,103.43,103.57,756211,0
+SUB.US,D,20231106,000000,103.55,103.55,103.38,103.45,690904,0
+SUB.US,D,20231107,000000,103.57,103.76,103.54,103.65,457685,0
+SUB.US,D,20231108,000000,103.72,103.8,103.66,103.78,593584,0
+SUB.US,D,20231109,000000,103.87,103.87,103.66,103.71,503647,0
+SUB.US,D,20231110,000000,103.84,103.9,103.77,103.85,466814,0
+SUB.US,D,20231113,000000,103.83,103.96,103.82,103.9,1594716,0
+SUB.US,D,20231114,000000,104.14,104.25,103.97,104.06,1086402,0
+SUB.US,D,20231115,000000,104.02,104.03,103.84,104.03,599228,0
+SUB.US,D,20231116,000000,104.2,104.2,104.03,104.09,960489,0
+SUB.US,D,20231117,000000,104.08,104.205,104.04,104.14,716996,0
+SUB.US,D,20231120,000000,104.17,104.42,104.12,104.35,1070720,0
+SUB.US,D,20231121,000000,104.25,104.295,104.1913,104.25,641721,0
+SUB.US,D,20231122,000000,104.42,104.45,104.24,104.45,466698,0
+SUB.US,D,20231124,000000,104.34,104.37,104.25,104.37,232688,0
+SUB.US,D,20231127,000000,104.35,104.44,104.2,104.44,840432,0
+SUB.US,D,20231128,000000,104.51,104.55,104.45,104.53,575886,0
+SUB.US,D,20231129,000000,104.71,104.93,104.6543,104.88,754262,0
+SUB.US,D,20231130,000000,104.96,104.97,104.83,104.9,631670,0
+SUB.US,D,20231201,000000,104.67,104.85,104.5801,104.8,731081,0
+SUB.US,D,20231204,000000,104.8,104.86,104.72,104.77,592000,0
+SUB.US,D,20231205,000000,104.93,105.02,104.92,105.01,545390,0
+SUB.US,D,20231206,000000,104.98,105.0821,104.95,104.98,423940,0
+SUB.US,D,20231207,000000,105.04,105.14,105.01,105.04,411773,0
+SUB.US,D,20231208,000000,104.97,105.05,104.88,105.02,378342,0
+SUB.US,D,20231211,000000,105.07,105.23,104.93,105.08,1472886,0
+SUB.US,D,20231212,000000,105.06,105.13,105.05,105.13,550490,0
+SUB.US,D,20231213,000000,105.11,105.3391,105.07,105.31,467566,0
+SUB.US,D,20231214,000000,105.18,105.31,105.16,105.24,509004,0
+SUB.US,D,20231215,000000,105.32,105.34,105.21,105.23,559290,0
+SUB.US,D,20231218,000000,105.2,105.3099,105.15,105.24,448957,0
+SUB.US,D,20231219,000000,105.26,105.33,105.2,105.2,693198,0
+SUB.US,D,20231220,000000,105.35,105.44,105.29,105.44,455672,0
+SUB.US,D,20231221,000000,105.36,105.44,105.3,105.35,651360,0
+SUB.US,D,20231222,000000,105.33,105.45,105.33,105.42,377269,0
+SUB.US,D,20231226,000000,105.4,105.46,105.36,105.43,520146,0
+SUB.US,D,20231227,000000,105.44,105.58,105.42,105.46,490093,0
+SUB.US,D,20231228,000000,105.43,105.46,105.37,105.4,429747,0
+SUB.US,D,20231229,000000,105.43,105.5,105.3,105.43,477857,0
+SUB.US,D,20240102,000000,105.37,105.4585,105.33,105.34,889323,0
+SUB.US,D,20240103,000000,105.34,105.46,105.27,105.42,750376,0
+SUB.US,D,20240104,000000,105.33,105.37,105.24,105.31,371937,0
+SUB.US,D,20240105,000000,105.22,105.34,105.22,105.31,519503,0
+SUB.US,D,20240108,000000,105.33,105.43,105.29,105.33,394787,0
+SUB.US,D,20240109,000000,105.28,105.36,105.21,105.21,413910,0
+SUB.US,D,20240110,000000,105.29,105.29,105,105.02,464026,0
+SUB.US,D,20240111,000000,105.09,105.13,105,105.08,459254,0
+SUB.US,D,20240112,000000,105.08,105.15,105.02,105.06,352573,0
+SUB.US,D,20240116,000000,105.02,105.08,104.95,104.97,468331,0
+SUB.US,D,20240117,000000,104.96,104.9991,104.91,104.95,339991,0
+SUB.US,D,20240118,000000,104.96,104.9613,104.83,104.84,366842,0
+SUB.US,D,20240119,000000,104.85,104.87,104.735,104.74,316409,0
+SUB.US,D,20240122,000000,104.86,104.9,104.745,104.85,402966,0
+SUB.US,D,20240123,000000,104.87,104.87,104.76,104.85,375133,0
+SUB.US,D,20240124,000000,104.88,104.915,104.79,104.81,297224,0
+SUB.US,D,20240125,000000,104.95,104.96,104.885,104.93,463947,0
+SUB.US,D,20240126,000000,104.91,104.9599,104.89,104.93,266563,0
+SUB.US,D,20240129,000000,104.94,105.07,104.93,105.04,309458,0
+SUB.US,D,20240130,000000,105.05,105.0799,104.95,105.03,386712,0
+SUB.US,D,20240131,000000,105.06,105.3,105.06,105.22,415444,0
+SUB.US,D,20240201,000000,105.11,105.24,105.04,105.19,290750,0
+SUB.US,D,20240202,000000,105.03,105.0393,104.94,104.94,535205,0
+SUB.US,D,20240205,000000,105.04,105.045,104.8345,105,3206016,0
+SUB.US,D,20240206,000000,104.95,105.105,104.9401,104.98,426982,0
+SUB.US,D,20240207,000000,104.93,105.03,104.91,104.93,428604,0
+SUB.US,D,20240208,000000,104.9,105.035,104.9,105.02,437146,0
+SUB.US,D,20240209,000000,105.04,105.06,104.8738,104.91,1691416,0
+SUB.US,D,20240212,000000,104.97,104.99,104.91,104.91,589821,0
+SUB.US,D,20240213,000000,104.84,104.85,104.78,104.82,708252,0
+SUB.US,D,20240214,000000,104.78,104.94,104.77,104.9,384132,0
+SUB.US,D,20240215,000000,104.93,105.01,104.91,104.98,485020,0
+SUB.US,D,20240216,000000,104.88,105,104.875,104.94,383567,0
+SUB.US,D,20240220,000000,104.95,105.05,104.93,104.99,317267,0
+SUB.US,D,20240221,000000,105.06,105.06,104.975,104.99,261392,0
+SUB.US,D,20240222,000000,104.98,105.04,104.98,105,257410,0
+SUB.US,D,20240223,000000,105,105.165,105,105.12,810872,0
+SUB.US,D,20240226,000000,105.07,105.0999,105.01,105.04,228796,0
+SUB.US,D,20240227,000000,105.02,105.08,105.01,105.02,310385,0
+SUB.US,D,20240228,000000,105.06,105.098,105,105,343136,0
+SUB.US,D,20240229,000000,105.06,105.125,105.04,105.08,319263,0
+SUB.US,D,20240301,000000,104.88,105.03,104.87,104.97,369654,0
+SUB.US,D,20240304,000000,104.84,104.9099,104.8,104.87,262869,0
+SUB.US,D,20240305,000000,104.93,105.07,104.93,104.98,264466,0
+SUB.US,D,20240306,000000,104.97,105.02,104.915,104.97,294555,0
+SUB.US,D,20240307,000000,105.04,105.12,105.02,105.11,417512,0
+SUB.US,D,20240308,000000,105.04,105.09,105.02,105.06,275051,0
+SUB.US,D,20240311,000000,105.04,105.08,104.97,105,441796,0
+SUB.US,D,20240312,000000,104.99,105.0879,104.23,105.07,322647,0
+SUB.US,D,20240313,000000,105.06,105.09,105.03,105.03,244325,0
+SUB.US,D,20240314,000000,105.09,105.09,104.92,104.94,356011,0
+SUB.US,D,20240315,000000,104.91,104.97,104.88,104.9,294006,0
+SUB.US,D,20240318,000000,104.92,104.979,104.9,104.95,528742,0
+SUB.US,D,20240319,000000,104.88,104.98,104.88,104.97,292170,0
+SUB.US,D,20240320,000000,104.89,104.98,104.87,104.93,303210,0
+SUB.US,D,20240321,000000,104.91,104.95,104.86,104.91,257161,0
+SUB.US,D,20240322,000000,104.94,104.97,104.89,104.92,218816,0
+SUB.US,D,20240325,000000,104.87,104.92,104.83,104.83,438000,0
+SUB.US,D,20240326,000000,104.81,104.88,104.77,104.77,368256,0
+SUB.US,D,20240327,000000,104.72,104.86,104.72,104.77,313654,0
+SUB.US,D,20240328,000000,104.75,104.75,104.69,104.73,374149,0
+SUB.US,D,20240401,000000,104.5,104.55,104.49,104.5,257684,0
+SUB.US,D,20240402,000000,104.42,104.46,104.3239,104.38,307764,0
+SUB.US,D,20240403,000000,104.28,104.4,104.25,104.35,333244,0
+SUB.US,D,20240404,000000,104.36,104.4225,104.36,104.38,314902,0
+SUB.US,D,20240405,000000,104.31,104.39,104.31,104.36,503252,0
+SUB.US,D,20240408,000000,104.38,104.4,104.33,104.37,254358,0
+SUB.US,D,20240409,000000,104.42,104.515,104.42,104.45,291709,0
+SUB.US,D,20240410,000000,104.17,104.315,104.17,104.24,516715,0
+SUB.US,D,20240411,000000,104.23,104.34,104.23,104.29,607112,0
+SUB.US,D,20240412,000000,104.35,104.45,104.35,104.39,1188642,0
+SUB.US,D,20240415,000000,104.38,104.43,104.31,104.43,337781,0
+SUB.US,D,20240416,000000,104.33,104.415,103.53,104.36,579396,0
+SUB.US,D,20240417,000000,104.33,104.56,104.33,104.54,499266,0
+SUB.US,D,20240418,000000,104.52,104.61,104.4901,104.55,639191,0
+SUB.US,D,20240419,000000,104.57,104.635,104.54,104.59,291359,0
+SUB.US,D,20240422,000000,104.57,104.64,104.5499,104.62,599783,0
+SUB.US,D,20240423,000000,104.58,104.645,104.5478,104.61,373200,0
+SUB.US,D,20240424,000000,104.61,104.62,104.51,104.51,445343,0
+SUB.US,D,20240425,000000,104.49,104.5199,104.39,104.42,349347,0
+SUB.US,D,20240426,000000,104.48,104.5305,104.405,104.41,255043,0
+SUB.US,D,20240429,000000,104.47,104.49,104.44,104.48,271407,0
+SUB.US,D,20240430,000000,104.42,104.5604,104.42,104.54,504716,0
+SUB.US,D,20240501,000000,104.32,104.49,104.32,104.45,325378,0
+SUB.US,D,20240502,000000,104.42,104.51,104.42,104.51,350058,0
+SUB.US,D,20240503,000000,104.45,104.62,104.45,104.5,328552,0
+SUB.US,D,20240506,000000,104.6,104.6699,104.59,104.65,351730,0
+SUB.US,D,20240507,000000,104.67,104.8,104.67,104.76,356297,0
+SUB.US,D,20240508,000000,104.72,104.81,104.72,104.8,284013,0
+SUB.US,D,20240509,000000,104.73,104.8,104.65,104.67,464264,0
+SUB.US,D,20240510,000000,104.7,104.7178,104.63,104.65,304378,0
+SUB.US,D,20240513,000000,104.68,104.76,104.65,104.76,242573,0
+SUB.US,D,20240514,000000,104.66,104.76,104.66,104.68,236877,0
+SUB.US,D,20240515,000000,104.71,104.82,104.71,104.77,263083,0
+SUB.US,D,20240516,000000,104.74,104.83,104.71,104.75,223289,0
+SUB.US,D,20240517,000000,104.74,104.76,104.605,104.63,332883,0
+SUB.US,D,20240520,000000,104.7,104.7,104.53,104.56,231059,0
+SUB.US,D,20240521,000000,104.66,104.66,104.43,104.48,466528,0
+SUB.US,D,20240522,000000,104.38,104.49,104.3,104.3,254414,0
+SUB.US,D,20240523,000000,104.26,104.3299,104.19,104.24,541388,0
+SUB.US,D,20240524,000000,104.22,104.28,104.19,104.25,226008,0
+SUB.US,D,20240528,000000,104.26,104.28,104.21,104.23,362868,0
+SUB.US,D,20240529,000000,104.24,104.2699,104.09,104.12,283589,0
+SUB.US,D,20240530,000000,104.1,104.1899,104.1,104.14,211302,0
+SUB.US,D,20240531,000000,104.15,104.2199,104.11,104.16,266857,0
+SUB.US,D,20240603,000000,103.98,104.08,103.97,104.04,308076,0
+SUB.US,D,20240604,000000,104.09,104.2,104.09,104.18,398412,0
+SUB.US,D,20240605,000000,104.2,104.26,104.1605,104.24,555751,0
+SUB.US,D,20240606,000000,104.29,104.47,104.29,104.37,571847,0
+SUB.US,D,20240607,000000,104.29,104.29,104.22,104.25,413727,0
+SUB.US,D,20240610,000000,104.34,104.37,104.25,104.29,322937,0
+SUB.US,D,20240611,000000,104.31,104.3799,104.28,104.36,312538,0
+SUB.US,D,20240612,000000,104.46,104.62,104.44,104.45,438708,0
+SUB.US,D,20240613,000000,104.52,104.59,104.48,104.57,380110,0
+SUB.US,D,20240614,000000,104.55,104.64,104.55,104.6,257303,0
+SUB.US,D,20240617,000000,104.59,104.6299,104.53,104.58,196991,0
+SUB.US,D,20240618,000000,104.6,104.74,104.57,104.74,335906,0
+SUB.US,D,20240620,000000,104.68,104.68,104.59,104.61,498067,0
+SUB.US,D,20240621,000000,104.63,104.68,104.6,104.65,225467,0
+SUB.US,D,20240624,000000,104.65,104.695,104.575,104.65,438793,0
+SUB.US,D,20240625,000000,104.64,104.7,104.61,104.67,481987,0
+SUB.US,D,20240626,000000,104.62,104.66,104.52,104.54,352232,0
+SUB.US,D,20240627,000000,104.62,104.73,104.5,104.61,319516,0
+SUB.US,D,20240628,000000,104.62,104.66,104.54,104.55,300682,0
+SUB.US,D,20240701,000000,104.33,104.39,104.27,104.3,286544,0
+SUB.US,D,20240702,000000,104.37,104.46,104.36,104.46,384314,0
+SUB.US,D,20240703,000000,104.42,104.55,104.4091,104.55,227303,0
+SUB.US,D,20240705,000000,104.6,104.68,104.57,104.62,194062,0
+SUB.US,D,20240708,000000,104.59,104.66,104.59,104.66,265311,0
+SUB.US,D,20240709,000000,104.63,104.73,104.63,104.7,252955,0
+SUB.US,D,20240710,000000,104.7,104.74,104.69,104.7,298856,0
+SUB.US,D,20240711,000000,104.86,104.9163,104.85,104.87,193171,0
+SUB.US,D,20240712,000000,104.89,104.94,104.88,104.93,205708,0
+SUB.US,D,20240715,000000,104.89,104.94,104.87,104.91,309993,0
+SUB.US,D,20240716,000000,104.92,105.06,104.92,105.06,215885,0
+SUB.US,D,20240717,000000,104.98,105.11,104.97,105.09,248700,0
+SUB.US,D,20240718,000000,105.01,105.07,105.01,105.03,237747,0
+SUB.US,D,20240719,000000,104.87,105.06,104.87,105.02,176762,0
+SUB.US,D,20240722,000000,105.06,105.17,105.02,105.13,378149,0
+SUB.US,D,20240723,000000,105.11,105.19,105.1,105.18,177931,0
+SUB.US,D,20240724,000000,105.13,105.2399,105.12,105.12,207243,0
+SUB.US,D,20240725,000000,105.15,105.1899,105.05,105.09,544569,0
+SUB.US,D,20240726,000000,105.19,105.2,105.12,105.13,223457,0
+SUB.US,D,20240729,000000,105.13,105.185,105.13,105.14,286948,0
+SUB.US,D,20240730,000000,105.12,105.25,105.12,105.24,288749,0
+SUB.US,D,20240731,000000,105.22,105.32,105.19,105.28,228909,0
+SUB.US,D,20240801,000000,105.11,105.24,105.11,105.21,266054,0
+SUB.US,D,20240802,000000,105.44,105.65,105.32,105.65,619905,0
+SUB.US,D,20240805,000000,105.6,105.73,105.52,105.54,434987,0
+SUB.US,D,20240806,000000,105.48,105.6,105.47,105.55,519853,0
+SUB.US,D,20240807,000000,105.6,105.6,105.43,105.5,227249,0
+SUB.US,D,20240808,000000,105.44,105.5,105.41,105.43,244483,0
+SUB.US,D,20240809,000000,105.4,105.48,105.39,105.46,253309,0
+SUB.US,D,20240812,000000,105.45,105.55,105.45,105.49,206722,0
+SUB.US,D,20240813,000000,105.52,105.59,105.5003,105.54,523828,0
+SUB.US,D,20240814,000000,105.55,105.6292,105.54,105.61,277199,0
+SUB.US,D,20240815,000000,105.54,105.55,105.47,105.5,347872,0
+SUB.US,D,20240816,000000,105.57,105.62,105.5,105.6,209198,0
+SUB.US,D,20240819,000000,105.57,105.6684,105.5683,105.63,369307,0
+SUB.US,D,20240820,000000,105.65,105.76,105.65,105.7,918614,0
+SUB.US,D,20240821,000000,105.69,105.78,105.68,105.75,422401,0
+SUB.US,D,20240822,000000,105.69,105.78,105.67,105.72,419337,0
+SUB.US,D,20240823,000000,105.78,105.9699,105.75,105.89,236135,0
+SUB.US,D,20240826,000000,105.91,105.91,105.81,105.84,343617,0
+SUB.US,D,20240827,000000,105.85,105.8799,105.77,105.87,384441,0
+SUB.US,D,20240828,000000,105.87,105.8899,105.82,105.87,454811,0
+SUB.US,D,20240829,000000,105.89,105.9,105.815,105.86,382405,0
+SUB.US,D,20240830,000000,105.86,105.92,105.82,105.83,235370,0
+SUB.US,D,20240903,000000,105.73,105.77,105.73,105.74,224315,0
+SUB.US,D,20240904,000000,105.74,105.86,105.74,105.8,280413,0
+SUB.US,D,20240905,000000,105.87,105.88,105.79,105.84,271193,0
+SUB.US,D,20240906,000000,105.92,105.9788,105.83,105.92,298928,0
+SUB.US,D,20240909,000000,105.92,105.9425,105.86,105.92,223714,0
+SUB.US,D,20240910,000000,105.94,106.04,105.935,105.97,205250,0
+SUB.US,D,20240911,000000,105.9,106.02,105.77,105.93,210439,0
+SUB.US,D,20240912,000000,105.92,105.965,105.865,105.93,217980,0
+SUB.US,D,20240913,000000,105.99,106.0117,105.93,105.97,251880,0
+SUB.US,D,20240916,000000,106.02,106.04,105.99,106.01,185153,0
+SUB.US,D,20240917,000000,106.01,106.0599,106,106.04,290458,0
+SUB.US,D,20240918,000000,106.03,106.1474,106,106.03,349701,0
+SUB.US,D,20240919,000000,106.07,106.1099,106.0501,106.09,254525,0
+SUB.US,D,20240920,000000,106.09,106.13,106.05,106.1,567071,0
+SUB.US,D,20240923,000000,106.19,106.21,106.12,106.16,223765,0
+SUB.US,D,20240924,000000,106.14,106.2,106.11,106.2,335285,0
+SUB.US,D,20240925,000000,106.09,106.14,106.0472,106.07,715166,0
+SUB.US,D,20240926,000000,106.05,106.14,106.05,106.1,327887,0
+SUB.US,D,20240927,000000,106.16,106.3,106.06,106.3,498964,0
+SUB.US,D,20240930,000000,106.1785,106.21,106.08,106.19,363760,0
+SUB.US,D,20241001,000000,106.01,106.13,105.995,106.09,281366,0
+SUB.US,D,20241002,000000,106.11,106.255,106.09,106.25,443047,0
+SUB.US,D,20241003,000000,106.21,106.255,106.195,106.2,349450,0
+SUB.US,D,20241004,000000,106.08,106.085,105.9931,106.01,451747,0
+SUB.US,D,20241007,000000,105.94,105.98,105.8901,105.98,295865,0
+SUB.US,D,20241008,000000,105.92,106.03,105.865,106.02,271291,0
+SUB.US,D,20241009,000000,105.96,105.965,105.9,105.93,1595744,0
+SUB.US,D,20241010,000000,105.97,106.03,105.9001,105.93,615160,0
+SUB.US,D,20241011,000000,105.95,106,105.9006,105.99,262054,0
+SUB.US,D,20241014,000000,106.08,106.08,105.84,105.84,166131,0
+SUB.US,D,20241015,000000,105.98,105.98,105.8,105.89,566757,0
+SUB.US,D,20241016,000000,105.92,106.04,105.91,105.97,320282,0
+SUB.US,D,20241017,000000,105.87,105.95,105.8692,105.88,268229,0
+SUB.US,D,20241018,000000,105.9,105.94,105.86,105.93,809312,0
+SUB.US,D,20241021,000000,105.91,105.91,105.7501,105.76,322144,0
+SUB.US,D,20241022,000000,105.78,105.84,105.65,105.81,517501,0
+SUB.US,D,20241023,000000,105.69,105.69,105.43,105.49,357055,0
+SUB.US,D,20241024,000000,105.37,105.57,105.37,105.54,492892,0
+SUB.US,D,20241025,000000,105.57,105.74,105.51,105.53,229822,0
+SUB.US,D,20241028,000000,105.53,105.5759,105.48,105.53,261254,0
+SUB.US,D,20241029,000000,105.51,105.55,105.46,105.53,304693,0
+SUB.US,D,20241030,000000,105.5,105.55,105.47,105.54,363922,0
+SUB.US,D,20241031,000000,105.53,105.54,105.48,105.51,348094,0
+SUB.US,D,20241101,000000,105.43,105.43,105.28,105.3,349949,0
+SUB.US,D,20241104,000000,105.44,105.51,105.38,105.48,260486,0
+SUB.US,D,20241105,000000,105.41,105.52,105.404,105.47,278738,0
+SUB.US,D,20241106,000000,105.33,105.33,105.075,105.08,389721,0
+SUB.US,D,20241107,000000,105.14,105.2603,105.14,105.22,432148,0
+SUB.US,D,20241108,000000,105.36,105.54,105.355,105.53,442920,0
+SUB.US,D,20241111,000000,105.42,105.52,105.39,105.47,171862,0
+SUB.US,D,20241112,000000,105.5,105.5,105.37,105.43,301530,0
+SUB.US,D,20241113,000000,105.5141,105.5193,105.42,105.47,326073,0
+SUB.US,D,20241114,000000,105.4,105.49,105.37,105.4,392052,0
+SUB.US,D,20241115,000000,105.4413,105.51,105.39,105.5,508098,0
+SUB.US,D,20241118,000000,105.495,105.57,105.49,105.54,339466,0
+SUB.US,D,20241119,000000,105.5564,105.67,105.5564,105.67,357918,0
+SUB.US,D,20241120,000000,105.5,105.58,105.5,105.53,336184,0
+SUB.US,D,20241121,000000,105.59,105.61,105.51,105.57,394814,0
+SUB.US,D,20241122,000000,105.58,105.62,105.55,105.62,309672,0
+SUB.US,D,20241125,000000,105.62,105.75,105.6,105.7,428547,0
+SUB.US,D,20241126,000000,105.61,105.77,105.5601,105.65,1246852,0
+SUB.US,D,20241127,000000,105.6999,105.77,105.6659,105.75,330767,0
+SUB.US,D,20241129,000000,105.7517,105.82,105.69,105.81,172022,0
+SUB.US,D,20241202,000000,105.57,105.6762,105.45,105.6,1061041,0
+SUB.US,D,20241203,000000,105.6404,105.69,105.57,105.63,403055,0
+SUB.US,D,20241204,000000,105.66,105.79,105.65,105.68,461760,0
+SUB.US,D,20241205,000000,105.74,105.74,105.64,105.64,422134,0
+SUB.US,D,20241206,000000,105.78,105.83,105.67,105.71,400527,0
+SUB.US,D,20241209,000000,105.7351,105.76,105.7,105.74,483702,0
+SUB.US,D,20241210,000000,105.7399,105.78,105.68,105.78,411388,0
+SUB.US,D,20241211,000000,105.7799,105.7799,105.67,105.71,485743,0
+SUB.US,D,20241212,000000,105.71,105.73,105.64,105.71,273344,0
+SUB.US,D,20241213,000000,105.595,105.61,105.5201,105.61,479336,0
+SUB.US,D,20241216,000000,105.63,105.68,105.57,105.65,403724,0
+SUB.US,D,20241217,000000,105.69,105.69,105.57,105.59,433111,0
+SUB.US,D,20241218,000000,105.45,105.45,105.27,105.3,487979,0
+SUB.US,D,20241219,000000,105.28,105.29,104.91,104.94,647598,0
+SUB.US,D,20241220,000000,105.08,105.19,105.04,105.15,476223,0
+SUB.US,D,20241223,000000,105.19,105.283,105.17,105.28,936492,0
+SUB.US,D,20241224,000000,105.2093,105.33,105.17,105.27,447286,0
+SUB.US,D,20241226,000000,105.28,105.295,105.2,105.2,465824,0
+SUB.US,D,20241227,000000,105.21,105.29,105.205,105.23,509846,0
+SUB.US,D,20241230,000000,105.37,105.54,105.35,105.5,856193,0
+SUB.US,D,20241231,000000,105.48,105.5371,105.475,105.48,496673,0
+SUB.US,D,20250102,000000,105.48,105.63,105.48,105.58,454505,0
+SUB.US,D,20250103,000000,105.49,105.62,105.4,105.53,424865,0
+SUB.US,D,20250106,000000,105.58,105.71,105.5,105.64,558664,0
+SUB.US,D,20250107,000000,105.62,105.69,105.6,105.62,304866,0
+SUB.US,D,20250108,000000,105.58,105.6298,105.49133,105.5,765949,0
+SUB.US,D,20250110,000000,105.4375,105.49,105.32,105.35,619796,0
+SUB.US,D,20250113,000000,105.4,105.4,105.29,105.32,506435,0
+SUB.US,D,20250114,000000,105.323,105.34,105.265,105.3,482762,0
+SUB.US,D,20250115,000000,105.398,105.48,105.35,105.37,684426,0
+SUB.US,D,20250116,000000,105.39,105.4873,105.26,105.3,459130,0
+SUB.US,D,20250117,000000,105.4801,105.57,105.45,105.5,362386,0
+SUB.US,D,20250121,000000,105.5592,105.625,105.5592,105.59,554754,0
+SUB.US,D,20250122,000000,105.65,105.65,105.55,105.6,376862,0
+SUB.US,D,20250123,000000,105.6526,105.6526,105.56,105.57,359766,0
+SUB.US,D,20250124,000000,105.585,105.655,105.54,105.59,331036,0
+SUB.US,D,20250127,000000,105.7318,105.8,105.71,105.77,472436,0
+SUB.US,D,20250128,000000,105.7757,105.825,105.73,105.77,448476,0
+SUB.US,D,20250129,000000,105.7933,105.84,105.75,105.8,255868,0
+SUB.US,D,20250130,000000,105.83,105.93,105.82,105.88,1368861,0
+SUB.US,D,20250131,000000,105.9,105.97,105.8978,105.95,446685,0
+SUB.US,D,20250203,000000,105.798,105.82,105.71,105.79,811566,0
+SUB.US,D,20250204,000000,105.79,105.85,105.72,105.82,388816,0
+SUB.US,D,20250205,000000,105.8876,105.98,105.86,105.93,390906,0
+SUB.US,D,20250206,000000,105.92,105.96,105.89,105.92,388948,0
+SUB.US,D,20250207,000000,105.8852,105.92,105.81,105.82,441533,0
+SUB.US,D,20250210,000000,105.9,105.93,105.87,105.88,363102,0
+SUB.US,D,20250211,000000,105.8559,105.92,105.84,105.91,402836,0
+SUB.US,D,20250212,000000,105.8,105.86,105.72,105.8,407097,0
+SUB.US,D,20250213,000000,105.81,105.88,105.8,105.84,398105,0
+SUB.US,D,20250214,000000,105.85,105.93,105.83,105.87,368139,0
+SUB.US,D,20250218,000000,105.86,105.86,105.8101,105.83,485622,0
+SUB.US,D,20250219,000000,105.8322,105.92,105.8,105.91,342771,0
+SUB.US,D,20250220,000000,105.915,105.9781,105.84,105.88,358465,0
+SUB.US,D,20250221,000000,105.902,106.07,105.902,106.03,284219,0
+SUB.US,D,20250224,000000,106.01,106.08,105.9457,106.04,297702,0
+SUB.US,D,20250225,000000,106.1,106.2099,106,106,335497,0
+SUB.US,D,20250226,000000,106.16,106.25,106.1101,106.24,385193,0
+SUB.US,D,20250227,000000,106.13,106.13,106.01,106.01,1019177,0
+SUB.US,D,20250228,000000,106.1439,106.17,106.09,106.12,298511,0
+SUB.US,D,20250303,000000,105.9044,105.9199,105.78,105.84,427070,0
+SUB.US,D,20250304,000000,105.8678,105.9099,105.7218,105.8,468190,0
+SUB.US,D,20250305,000000,105.77,105.82,105.705,105.76,470882,0
+SUB.US,D,20250306,000000,105.775,105.78,105.68,105.75,470190,0
+SUB.US,D,20250307,000000,105.765,105.79,105.68,105.75,372803,0
+SUB.US,D,20250310,000000,105.86,105.86,105.75,105.77,1666083,0
+SUB.US,D,20250311,000000,105.807,105.81,105.68,105.68,1038312,0
+SUB.US,D,20250312,000000,105.68,105.72,105.59,105.64,1343287,0
+SUB.US,D,20250313,000000,105.628,105.65,105.54,105.61,628123,0
+SUB.US,D,20250314,000000,105.63,105.635,105.5801,105.59,662270,0
+SUB.US,D,20250317,000000,105.61,105.65,105.59,105.65,327689,0
+SUB.US,D,20250318,000000,105.6385,105.69,105.622,105.63,419990,0
+SUB.US,D,20250319,000000,105.6,105.656,105.55,105.62,404375,0
+SUB.US,D,20250320,000000,105.714,105.82,105.62,105.64,638963,0
+SUB.US,D,20250321,000000,105.66,105.67,105.54,105.56,324786,0
+SUB.US,D,20250324,000000,105.56,105.6,105.47,105.54,608837,0
+SUB.US,D,20250325,000000,105.62,105.62,105.53,105.55,490324,0
+SUB.US,D,20250326,000000,105.54,105.55,105.48,105.48,338894,0
+SUB.US,D,20250327,000000,105.44,105.6,105.38,105.38,754823,0
+SUB.US,D,20250328,000000,105.4899,105.57,105.41,105.49,829786,0
+SUB.US,D,20250331,000000,105.57,105.66,105.56,105.6,347057,0
+SUB.US,D,20250401,000000,105.475,105.61,105.475,105.56,396737,0
+SUB.US,D,20250402,000000,105.72,105.76,105.61,105.64,665825,0
+SUB.US,D,20250403,000000,105.82,105.9055,105.6869,105.81,402170,0
+SUB.US,D,20250404,000000,106,106.13,105.8726,106.08,828408,0
+SUB.US,D,20250407,000000,106.002,106.002,104.98,105.01,890605,0
+SUB.US,D,20250408,000000,105.02,105.19,104.56,104.77,1378942,0
+SUB.US,D,20250409,000000,104.4429,105.1356,104.02,104.97,1203825,0
+SUB.US,D,20250410,000000,105.43,105.55,104.83,105.08,1056003,0
+SUB.US,D,20250411,000000,104.66,105.0191,104.41,104.93,912390,0
+SUB.US,D,20250414,000000,105.03,105.22,104.97,105.09,977878,0
+SUB.US,D,20250415,000000,105.1,105.1799,105.06,105.12,795412,0
+SUB.US,D,20250416,000000,105.1141,105.22,105.1141,105.21,3344592,0
+SUB.US,D,20250417,000000,105.27,105.27,105.14,105.2,1082107,0
+SUB.US,D,20250421,000000,105.15,105.23,105.045,105.06,763728,0
+SUB.US,D,20250422,000000,105.07,105.09,104.93,105.03,629703,0
+SUB.US,D,20250423,000000,105.265,105.3999,105.12,105.18,636709,0
+SUB.US,D,20250424,000000,105.22,105.32,105.18,105.31,734943,0
+SUB.US,D,20250425,000000,105.31,105.37,105.23,105.33,757060,0
+SUB.US,D,20250428,000000,105.3,105.4099,105.3,105.39,428290,0
+SUB.US,D,20250429,000000,105.365,105.54,105.3601,105.49,407875,0
+SUB.US,D,20250430,000000,105.52,105.57,105.48,105.56,559482,0
+SUB.US,D,20250501,000000,105.46,105.47,105.32,105.34,547998,0
+SUB.US,D,20250502,000000,105.33,105.38,105.3,105.3,474448,0
+SUB.US,D,20250505,000000,105.38,105.4,105.3206,105.33,397973,0
+SUB.US,D,20250506,000000,105.369,105.43,105.339,105.42,495223,0
+SUB.US,D,20250507,000000,105.44,105.5,105.42,105.45,438049,0
+SUB.US,D,20250508,000000,105.48,105.49,105.4,105.45,429564,0
+SUB.US,D,20250509,000000,105.47,105.52,105.4602,105.52,387589,0
+SUB.US,D,20250512,000000,105.41,105.5,105.41,105.46,553948,0
+SUB.US,D,20250513,000000,105.4737,105.56,105.4737,105.55,471792,0
+SUB.US,D,20250514,000000,105.5642,105.5642,105.4982,105.54,475919,0
+SUB.US,D,20250515,000000,105.63,105.64,105.49,105.62,509452,0
+SUB.US,D,20250516,000000,105.66,105.67,105.595,105.65,535790,0
+SUB.US,D,20250519,000000,105.59,105.69,105.57,105.68,424756,0
+SUB.US,D,20250520,000000,105.655,105.7084,105.643,105.68,439264,0
+SUB.US,D,20250521,000000,105.67,105.7,105.6,105.62,480896,0
+SUB.US,D,20250522,000000,105.64,105.69,105.55,105.69,460872,0
+SUB.US,D,20250523,000000,105.7399,105.82,105.71,105.77,479756,0
+SUB.US,D,20250527,000000,105.8,105.89,105.7741,105.84,533087,0
+SUB.US,D,20250528,000000,105.865,105.92,105.78,105.78,510103,0
+SUB.US,D,20250529,000000,105.845,105.9599,105.82,105.93,413695,0
+SUB.US,D,20250530,000000,105.9201,105.96,105.9,105.95,384376,0
+SUB.US,D,20250602,000000,105.74,105.76,105.692,105.72,460824,0
+SUB.US,D,20250603,000000,105.7462,105.82,105.72,105.76,744666,0
+SUB.US,D,20250604,000000,105.8,105.86,105.79,105.84,755515,0
+SUB.US,D,20250605,000000,105.82,105.885,105.81,105.88,579533,0
+SUB.US,D,20250606,000000,105.7915,105.86,105.775,105.82,392882,0
+SUB.US,D,20250609,000000,105.865,105.94,105.855,105.9,385301,0
+SUB.US,D,20250610,000000,106,106,105.915,105.93,853990,0
+SUB.US,D,20250611,000000,105.99,106.0077,105.94,105.95,459805,0
+SUB.US,D,20250612,000000,105.98,106.03,105.97,106.01,307594,0
+SUB.US,D,20250613,000000,105.9797,106.01,105.93,106.01,442060,0
+SUB.US,D,20250616,000000,105.99,106.06,105.9742,106.06,469460,0
+SUB.US,D,20250617,000000,106.05,106.13,106.05,106.1,733149,0
+SUB.US,D,20250618,000000,106.1,106.1271,106.05,106.08,712433,0
+SUB.US,D,20250620,000000,106.0866,106.17,106.0758,106.17,500856,0
+SUB.US,D,20250623,000000,106.16,106.22,106.14,106.19,413288,0
+SUB.US,D,20250624,000000,106.175,106.235,106.1715,106.22,406602,0
+SUB.US,D,20250625,000000,106.21,106.25,106.2001,106.23,412371,0
+SUB.US,D,20250626,000000,106.155,106.2684,106.15,106.25,448682,0
+SUB.US,D,20250627,000000,106.2201,106.31,106.2201,106.3,348564,0
+SUB.US,D,20250630,000000,106.301,106.3499,106.2922,106.34,378649,0
+SUB.US,D,20250701,000000,106.1,106.2,106.08,106.17,509447,0
+SUB.US,D,20250702,000000,106.21,106.23,106.18,106.23,740405,0
+SUB.US,D,20250703,000000,106.2099,106.3,106.19,106.27,394617,0
+SUB.US,D,20250707,000000,106.25,106.33,106.25,106.33,566607,0
+SUB.US,D,20250708,000000,106.31,106.36,106.28,106.35,455968,0
+SUB.US,D,20250709,000000,106.375,106.44,106.36,106.41,273689,0
+SUB.US,D,20250710,000000,106.43,106.47,106.41,106.45,522774,0
+SUB.US,D,20250711,000000,106.42,106.45,106.42,106.45,328141,0
+SUB.US,D,20250714,000000,106.43,106.48,106.4,106.46,279120,0
+SUB.US,D,20250715,000000,106.53,106.53,106.42,106.46,515365,0
+SUB.US,D,20250716,000000,106.4661,106.49,106.435,106.46,586740,0
+SUB.US,D,20250717,000000,106.46,106.47,106.335,106.41,1109079,0
+SUB.US,D,20250718,000000,106.42,106.46,106.381,106.43,698147,0
+SUB.US,D,20250721,000000,106.47,106.55,106.4533,106.47,535019,0
+SUB.US,D,20250722,000000,106.4501,106.5053,106.4501,106.47,425355,0
+SUB.US,D,20250723,000000,106.4895,106.525,106.48,106.51,447182,0
+SUB.US,D,20250724,000000,106.51,106.58,106.47,106.58,363650,0
+SUB.US,D,20250725,000000,106.55,106.6,106.54,106.6,368261,0
+SUB.US,D,20250728,000000,106.6101,106.655,106.59,106.63,407943,0
+SUB.US,D,20250729,000000,106.63,106.72,106.62,106.7,414016,0
+SUB.US,D,20250730,000000,106.6728,106.845,106.63,106.68,395136,0
+SUB.US,D,20250731,000000,106.71,106.73,106.66,106.73,321454,0
+SUB.US,D,20250801,000000,106.64,106.7453,106.61,106.68,867130,0
+SUB.US,D,20250804,000000,106.6299,106.77,106.62,106.77,1710236,0
+SUB.US,D,20250805,000000,106.74,106.795,106.72,106.78,579481,0
+SUB.US,D,20250806,000000,106.81,106.81,106.765,106.8,584904,0
+SUB.US,D,20250807,000000,106.831,106.86,106.82,106.82,502837,0
+SUB.US,D,20250808,000000,106.84,106.84,106.79,106.81,376332,0
+SUB.US,D,20250811,000000,106.83,106.85,106.81,106.81,415988,0
+SUB.US,D,20250812,000000,106.81,106.89,106.81,106.89,393284,0
+SUB.US,D,20250813,000000,106.9,106.925,106.885,106.9,454165,0
+SUB.US,D,20250814,000000,106.8914,106.9,106.82,106.82,257398,0
+SUB.US,D,20250815,000000,106.8745,106.89,106.81,106.88,322257,0
+SUB.US,D,20250818,000000,106.86,106.91,106.85,106.85,627386,0
+SUB.US,D,20250819,000000,106.9099,106.9255,106.88,106.88,494835,0
+SUB.US,D,20250820,000000,106.9,106.96,106.9,106.93,419105,0
+SUB.US,D,20250821,000000,106.9,106.95,106.89,106.92,345454,0
+SUB.US,D,20250822,000000,106.951,107.01,106.935,106.97,769527,0
+SUB.US,D,20250825,000000,106.98,107,106.94,106.96,347787,0
+SUB.US,D,20250826,000000,106.985,107.002,106.96,106.99,414537,0
+SUB.US,D,20250827,000000,106.98,107.02,106.95,107.01,505078,0
+SUB.US,D,20250828,000000,106.95,107.02,106.91,107.01,441562,0
+SUB.US,D,20250829,000000,107,107.03,106.97,107,308493,0
+SUB.US,D,20250902,000000,106.7801,106.87,106.77,106.83,477122,0
+SUB.US,D,20250903,000000,106.766,106.86,106.745,106.8,607787,0
+SUB.US,D,20250904,000000,106.88,106.91,106.86,106.88,378462,0
+SUB.US,D,20250905,000000,106.99,107.06,106.9671,107.05,554790,0
+SUB.US,D,20250908,000000,107.05,107.205,107.05,107.14,1157818,0
+SUB.US,D,20250909,000000,107.23,107.26,107.03,107.14,694895,0
+SUB.US,D,20250910,000000,107.15,107.26,107.12,107.2,693472,0
+SUB.US,D,20250911,000000,107.2802,107.3077,107.205,107.3,546940,0
+SUB.US,D,20250912,000000,107.2466,107.28,107.21,107.21,540203,0
+SUB.US,D,20250915,000000,107.27,107.32,107.13,107.16,1303429,0
+SUB.US,D,20250916,000000,107.24,107.24,107.09,107.13,1789667,0
+SUB.US,D,20250917,000000,107.19,107.25,107.06,107.09,822905,0
+SUB.US,D,20250918,000000,107.14,107.2,107.09,107.09,599199,0
+SUB.US,D,20250919,000000,107.12,107.14,107.06,107.09,552817,0
+SUB.US,D,20250922,000000,107.115,107.12,107.06,107.06,906535,0
+SUB.US,D,20250923,000000,107.12,107.12,107.04,107.08,434929,0
+SUB.US,D,20250924,000000,107.07,107.07,106.94,106.96,596942,0
+SUB.US,D,20250925,000000,106.955,106.96,106.8201,106.86,553767,0
+SUB.US,D,20250926,000000,106.85,106.875,106.73,106.76,398910,0
+SUB.US,D,20250929,000000,106.74,106.815,106.73,106.75,898859,0
+SUB.US,D,20250930,000000,106.75,106.79,106.75,106.78,448250,0
+SUB.US,D,20251001,000000,106.62,106.65,106.59,106.61,754848,0
+SUB.US,D,20251002,000000,106.6301,106.66,106.59,106.64,496810,0
+SUB.US,D,20251003,000000,106.655,106.68,106.62,106.68,376920,0
+SUB.US,D,20251006,000000,106.62,106.64,106.45,106.57,441015,0
+SUB.US,D,20251007,000000,106.61,106.7,106.58,106.66,618467,0
+SUB.US,D,20251008,000000,106.6302,106.6999,106.57,106.64,367241,0
+SUB.US,D,20251009,000000,106.625,106.74,106.6,106.61,400859,0
+SUB.US,D,20251010,000000,106.65,106.7,106.595,106.66,390565,0
+SUB.US,D,20251013,000000,106.75,106.78,106.6805,106.77,317672,0
+SUB.US,D,20251014,000000,106.7499,106.75,106.62,106.75,328735,0
+SUB.US,D,20251015,000000,106.67,106.84,106.6201,106.68,457569,0
+SUB.US,D,20251016,000000,106.69,106.81,106.69,106.81,511942,0
+SUB.US,D,20251017,000000,106.78,106.79,106.66,106.75,2328605,0
+SUB.US,D,20251020,000000,106.5492,106.628,106.52,106.55,318872,0
+SUB.US,D,20251021,000000,106.54,106.62,106.53,106.53,532918,0
+SUB.US,D,20251022,000000,106.48,106.5899,106.48,106.5,356191,0
+SUB.US,D,20251023,000000,106.5,106.52,106.45,106.49,298848,0
+SUB.US,D,20251024,000000,106.49,106.5,106.43,106.48,317454,0
+SUB.US,D,20251027,000000,106.45,106.505,106.45,106.48,474371,0
+SUB.US,D,20251028,000000,106.46,106.5065,106.45,106.47,382645,0
+SUB.US,D,20251029,000000,106.47,106.52,106.41,106.425,439823,0
+SUB.US,D,20251030,000000,106.36,106.445,106.3588,106.43,446504,0
+SUB.US,D,20251031,000000,106.44,106.55,106.44,106.54,336773,0
+SUB.US,D,20251103,000000,106.32,106.32,106.2245,106.25,423322,0
+SUB.US,D,20251104,000000,106.26,106.34,106.25,106.29,368306,0
+SUB.US,D,20251105,000000,106.29,106.33,106.21,106.22,459587,0
+SUB.US,D,20251106,000000,106.29,106.3474,106.27,106.34,501137,0
+SUB.US,D,20251107,000000,106.335,106.45,106.32,106.41,332208,0
+SUB.US,D,20251110,000000,106.36,106.45,106.36,106.4,393535,0
+SUB.US,D,20251111,000000,106.48,106.56,106.47,106.56,348880,0
+SUB.US,D,20251112,000000,106.44,106.54,106.44,106.5,227360,0
+SUB.US,D,20251113,000000,106.5,106.5382,106.458,106.52,418558,0
+SUB.US,D,20251114,000000,106.5101,106.5351,106.46,106.51,386068,0
+SUB.US,D,20251117,000000,106.4808,106.55,106.4808,106.52,338812,0
+SUB.US,D,20251118,000000,106.56,106.63,106.5401,106.58,893708,0
+SUB.US,D,20251119,000000,106.59,106.62,106.5535,106.56,421208,0
+SUB.US,D,20251120,000000,106.59,106.62,106.54,106.58,325930,0
+SUB.US,D,20251121,000000,106.63,106.67,106.59,106.61,473789,0
+SUB.US,D,20251124,000000,106.62,106.655,106.58,106.58,378128,0
+SUB.US,D,20251125,000000,106.66,106.69,106.6445,106.68,346797,0
+SUB.US,D,20251126,000000,106.67,106.7,106.66,106.69,322029,0
+SUB.US,D,20251128,000000,106.665,106.71,106.64,106.69,116112,0
+SUB.US,D,20251201,000000,106.42,106.46,106.39,106.39,408812,0
+SUB.US,D,20251202,000000,106.4125,106.49,106.41,106.49,370567,0
+SUB.US,D,20251203,000000,106.49,106.56,106.49,106.54,396324,0
+SUB.US,D,20251204,000000,106.53,106.54,106.5,106.52,468378,0
+SUB.US,D,20251205,000000,106.51,106.5382,106.44,106.44,527219,0
+SUB.US,D,20251208,000000,106.47,106.52,106.37,106.52,352097,0
+SUB.US,D,20251209,000000,106.49,106.57,106.48,106.52,424818,0
+SUB.US,D,20251210,000000,106.505,106.62,106.505,106.62,397563,0
+SUB.US,D,20251211,000000,106.61,106.64,106.5799,106.62,526380,0
+SUB.US,D,20251212,000000,106.581,106.65,106.575,106.64,335681,0
+SUB.US,D,20251215,000000,106.64,106.67,106.61,106.67,348919,0
+SUB.US,D,20251216,000000,106.606,106.7,106.5925,106.69,1500773,0
+SUB.US,D,20251217,000000,106.67,106.73,106.66,106.67,1765412,0
+SUB.US,D,20251218,000000,106.7599,106.775,106.71,106.72,711089,0
+SUB.US,D,20251219,000000,106.44,106.55,106.44,106.53,908020,0
+SUB.US,D,20251222,000000,106.525,106.615,106.4742,106.52,757327,0
+SUB.US,D,20251223,000000,106.53,106.62,106.49,106.56,668526,0
+SUB.US,D,20251224,000000,106.58,106.6068,106.46,106.59,233436,0
+SUB.US,D,20251226,000000,106.5,106.61,106.5,106.56,310155,0
+SUB.US,D,20251229,000000,106.58,106.64,106.565,106.63,356499,0
+SUB.US,D,20251230,000000,106.59,106.695,106.59,106.69,601232,0
+SUB.US,D,20251231,000000,106.65,106.75,106.65,106.7,722991,0
+SUB.US,D,20260102,000000,106.69,106.74,106.665,106.73,701633,0
+SUB.US,D,20260105,000000,106.77,106.82,106.7378,106.82,689263,0
+SUB.US,D,20260106,000000,106.74,106.89,106.74,106.89,457417,0
+SUB.US,D,20260107,000000,106.8425,107,106.82,106.89,1190982,0
+SUB.US,D,20260108,000000,106.79,106.8999,106.75,106.86,411777,0
+SUB.US,D,20260109,000000,106.895,106.98,106.8868,106.96,362026,0
+SUB.US,D,20260112,000000,106.97,107.03,106.89,106.92,517376,0
+SUB.US,D,20260113,000000,107.07,107.14,106.98,107.13,3670951,0
+SUB.US,D,20260114,000000,107.155,107.24,107.135,107.2,692613,0
+SUB.US,D,20260115,000000,107.2,107.23,107.14,107.21,946430,0
+SUB.US,D,20260116,000000,107.22,107.24,107.15,107.15,1003049,0
+SUB.US,D,20260120,000000,107.12,107.145,106.97,107.06,598640,0
+SUB.US,D,20260121,000000,107.05,107.09,107.02,107.06,710307,0
+SUB.US,D,20260122,000000,107.0873,107.1,107.065,107.1,454437,0
+SUB.US,D,20260123,000000,107.1,107.16,107.09,107.13,979004,0
+SUB.US,D,20260126,000000,107.12,107.2,107.11,107.18,470525,0
+SUB.US,D,20260127,000000,107.16,107.23,107.14,107.21,361754,0
+SUB.US,D,20260128,000000,107.17,107.265,107.17,107.26,391157,0
+SUB.US,D,20260129,000000,107.21,107.265,107.17,107.23,593596,0
+SUB.US,D,20260130,000000,107.2599,107.35,107.2401,107.31,342524,0
+SUB.US,D,20260202,000000,107.07,107.13,107.05,107.1,510726,0
+SUB.US,D,20260203,000000,107.075,107.12,107.06,107.11,411199,0
+SUB.US,D,20260204,000000,107.11,107.17,107.09,107.13,521355,0
+SUB.US,D,20260205,000000,107.22,107.25,107.18,107.24,571016,0
+SUB.US,D,20260206,000000,107.2,107.24,107.1623,107.2,372665,0
+SUB.US,D,20260209,000000,107.2327,107.27,107.195,107.24,471394,0
+SUB.US,D,20260210,000000,107.285,107.3465,107.26,107.28,374965,0
+SUB.US,D,20260211,000000,107.27,107.29,107.2,107.28,350494,0
+SUB.US,D,20260212,000000,107.31,107.4,107.3,107.36,391505,0
+SUB.US,D,20260213,000000,107.35,107.435,107.35,107.4,367047,0
+SUB.US,D,20260217,000000,107.43,107.44,107.35605,107.42,359068,0
+SUB.US,D,20260218,000000,107.37,107.415,107.31,107.41,354502,0
diff --git a/daily/us/nyse etfs/2/supl.us.txt b/daily/us/nyse etfs/2/supl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ad8b774358f6ea8a10804c3dd1fa269bee6c567
--- /dev/null
+++ b/daily/us/nyse etfs/2/supl.us.txt	
@@ -0,0 +1,756 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUPL.US,D,20220408,000000,38.7127,38.957,38.7127,38.8141,2037.6604203678,0
+SUPL.US,D,20220411,000000,38.6736,38.6736,38.6004,38.6004,496.36630029051,0
+SUPL.US,D,20220412,000000,38.9765,38.9765,38.4646,38.4646,3791.8291599512,0
+SUPL.US,D,20220413,000000,38.742,39.0837,38.7127,38.957,13251.44506425,0
+SUPL.US,D,20220414,000000,39.0352,39.0352,38.6541,38.6932,8016.5716086094,0
+SUPL.US,D,20220418,000000,38.8886,38.8886,38.5759,38.5759,472.82727986436,0
+SUPL.US,D,20220419,000000,39.2892,39.3576,39.1818,39.3576,1356.0522636803,0
+SUPL.US,D,20220420,000000,39.6019,39.8266,39.5042,39.5433,14355.732152938,0
+SUPL.US,D,20220421,000000,40.1012,40.2272,39.299,39.3283,10676.480916765,0
+SUPL.US,D,20220422,000000,39.2355,39.2355,38.7746,38.7746,1513.6613569684,0
+SUPL.US,D,20220426,000000,38.4587,38.4587,37.7455,37.7455,10503.520288416,0
+SUPL.US,D,20220427,000000,38.234,38.3219,37.9115,38.1167,10327.489353054,0
+SUPL.US,D,20220428,000000,38.4098,39.1231,38.2828,39.0645,15547.011273635,0
+SUPL.US,D,20220429,000000,39.4553,39.4847,38.1363,38.1558,16486.52521934,0
+SUPL.US,D,20220502,000000,37.8822,38.4381,37.8822,38.4381,163.74970731233,0
+SUPL.US,D,20220503,000000,38.7127,38.9968,38.5662,38.9968,911.88118259556,0
+SUPL.US,D,20220504,000000,40.3026,40.3026,40.2566,40.2566,306.00726553992,0
+SUPL.US,D,20220505,000000,39.5531,39.5531,39.0216,39.0216,476.92102254717,0
+SUPL.US,D,20220506,000000,39.1231,39.1231,39.0788,39.0788,646.81134388372,0
+SUPL.US,D,20220509,000000,37.9408,37.9408,37.9194,37.9194,104.39043841161,0
+SUPL.US,D,20220510,000000,38.005,38.005,38.005,38.005,6.1406140242125,0
+SUPL.US,D,20220511,000000,37.5826,37.5826,37.5826,37.5826,184.21842072637,0
+SUPL.US,D,20220512,000000,37.3155,37.6606,37.3155,37.6606,253.81204633412,0
+SUPL.US,D,20220513,000000,38.4582,38.4582,38.4582,38.4582,21.492149084744,0
+SUPL.US,D,20220516,000000,38.0776,38.0776,38.0629,38.0629,135.09350853267,0
+SUPL.US,D,20220517,000000,38.4685,39.0254,38.4685,38.9286,936.44363869241,0
+SUPL.US,D,20220518,000000,37.7747,37.775,37.1547,37.1547,505.57722132683,0
+SUPL.US,D,20220519,000000,37.1081,37.1081,37.1081,37.1081,135.09350853267,0
+SUPL.US,D,20220520,000000,37.4956,37.4956,37.4956,37.4956,47.078040852296,0
+SUPL.US,D,20220523,000000,38.4287,38.4287,38.4287,38.4287,26.609327438254,0
+SUPL.US,D,20220524,000000,38.0031,38.0031,38.0031,38.0031,28.656198779658,0
+SUPL.US,D,20220525,000000,38.4782,38.4782,38.2534,38.2534,279.39793810167,0
+SUPL.US,D,20220526,000000,38.9564,38.9564,38.9564,38.9564,111.55448810653,0
+SUPL.US,D,20220527,000000,39.4737,39.4737,39.4489,39.4489,227.20271889586,0
+SUPL.US,D,20220531,000000,38.9765,39.0125,38.9765,39.0125,881.17811247449,0
+SUPL.US,D,20220601,000000,38.877,38.877,38.877,38.877,21.492149084744,0
+SUPL.US,D,20220602,000000,39.4445,39.7842,39.4445,39.7842,563.91305455685,0
+SUPL.US,D,20220603,000000,39.5139,39.5334,39.4947,39.5191,1730.6297191572,0
+SUPL.US,D,20220606,000000,39.6737,39.8364,39.6605,39.6605,838.19381430501,0
+SUPL.US,D,20220607,000000,39.3771,39.7555,39.3771,39.7555,719.47527650356,0
+SUPL.US,D,20220608,000000,38.6346,38.6346,38.1322,38.1322,867.87344875537,0
+SUPL.US,D,20220609,000000,37.8334,37.8334,37.4645,37.4645,140.21068688619,0
+SUPL.US,D,20220610,000000,37.0907,37.0907,36.6791,36.6791,441.1007740726,0
+SUPL.US,D,20220613,000000,35.4663,35.4663,35.4663,35.4663,34.796812803871,0
+SUPL.US,D,20220614,000000,35.6739,35.9964,35.6739,35.9905,754.27208930743,0
+SUPL.US,D,20220615,000000,36.3688,36.3688,36.3688,36.3688,11.257792377723,0
+SUPL.US,D,20220616,000000,35.1365,35.1365,35.0596,35.0596,273.25732407746,0
+SUPL.US,D,20220617,000000,35.0634,35.0634,35.0634,35.0634,167.84344999514,0
+SUPL.US,D,20220621,000000,35.4208,35.4208,35.3535,35.3535,276.32763108956,0
+SUPL.US,D,20220622,000000,34.8489,34.8489,34.8489,34.8489,94.7849309022,0
+SUPL.US,D,20220623,000000,34.7471,34.7471,34.7471,34.7471,61.151568324,0
+SUPL.US,D,20220624,000000,35.8373,35.8373,35.8373,35.8373,10.191928054,0
+SUPL.US,D,20220627,000000,36.1189,36.1189,36.1189,36.1189,102.9384733454,0
+SUPL.US,D,20220628,000000,36.3229,36.3229,35.8091,35.8091,426.0225926572,0
+SUPL.US,D,20220629,000000,35.4202,35.43,35.3735,35.3735,1161.879798156,0
+SUPL.US,D,20220630,000000,34.6451,35.3711,34.6451,35.3711,556.4792717484,0
+SUPL.US,D,20220701,000000,35.3319,35.3319,35.3088,35.3088,164.0900416694,0
+SUPL.US,D,20220705,000000,34.6254,35.0576,34.6254,35.0576,381.1781092196,0
+SUPL.US,D,20220706,000000,35.1651,35.1651,35.0619,35.0619,109.0536301778,0
+SUPL.US,D,20220707,000000,35.7253,35.7253,35.7253,35.7253,3.0575784162,0
+SUPL.US,D,20220708,000000,35.8636,35.8636,35.8636,35.8636,19.3646633026,0
+SUPL.US,D,20220711,000000,35.2721,35.2721,35.2721,35.2721,40.767712216,0
+SUPL.US,D,20220712,000000,34.9987,34.9987,34.9987,34.9987,3.0575784162,0
+SUPL.US,D,20220713,000000,34.7685,34.7685,34.7685,34.7685,49.9404474646,0
+SUPL.US,D,20220714,000000,34.687,34.687,34.687,34.687,199.7617898584,0
+SUPL.US,D,20220715,000000,35.2032,35.2032,35.2032,35.2032,49.9404474646,0
+SUPL.US,D,20220718,000000,35.5035,35.5035,35.5035,35.5035,30.575784162,0
+SUPL.US,D,20220719,000000,36.8128,36.8128,36.8128,36.8128,61.151568324,0
+SUPL.US,D,20220720,000000,36.8198,36.8198,36.8198,36.8198,63.1899539348,0
+SUPL.US,D,20220721,000000,37.1078,37.402,37.1078,37.402,871.409848617,0
+SUPL.US,D,20220722,000000,37.1286,37.1286,37.1286,37.1286,27.5182057458,0
+SUPL.US,D,20220725,000000,37.147,37.147,37.1261,37.1261,534.0570300296,0
+SUPL.US,D,20220726,000000,36.6565,36.6602,36.6565,36.6602,651.2642026506,0
+SUPL.US,D,20220727,000000,37.4755,37.4755,37.4755,37.4755,67.2667251564,0
+SUPL.US,D,20220728,000000,38.2048,38.2048,38.2048,38.2048,210.9729107178,0
+SUPL.US,D,20220729,000000,38.9105,38.9105,38.9105,38.9105,1.0191928054,0
+SUPL.US,D,20220801,000000,38.5012,38.7463,38.5012,38.7463,256.8365869608,0
+SUPL.US,D,20220802,000000,38.0453,38.0453,38.0453,38.0453,3.0575784162,0
+SUPL.US,D,20220803,000000,38.4049,38.4049,38.4049,38.4049,76.439460405,0
+SUPL.US,D,20220804,000000,38.6575,38.6575,38.6575,38.6575,13.2495064702,0
+SUPL.US,D,20220805,000000,38.7071,38.8766,38.7071,38.8766,122.303136648,0
+SUPL.US,D,20220808,000000,38.7022,38.7022,38.6027,38.6027,101.91928054,0
+SUPL.US,D,20220809,000000,38.3441,38.3441,38.3441,38.3441,1.0191928054,0
+SUPL.US,D,20220810,000000,39.4376,39.4376,39.4376,39.4376,25.479820135,0
+SUPL.US,D,20220811,000000,39.5387,39.5387,39.5387,39.5387,57.0747971024,0
+SUPL.US,D,20220812,000000,39.5498,39.5498,39.5498,39.5498,30.575784162,0
+SUPL.US,D,20220815,000000,39.1977,39.202,39.1977,39.202,203.83856108,0
+SUPL.US,D,20220816,000000,39.3005,39.3005,39.3005,39.3005,662.47532351,0
+SUPL.US,D,20220817,000000,38.9031,38.9031,38.9031,38.9031,48.9212546592,0
+SUPL.US,D,20220818,000000,39.0109,39.0109,39.0109,39.0109,10.191928054,0
+SUPL.US,D,20220819,000000,38.5696,38.5696,38.5696,38.5696,30.575784162,0
+SUPL.US,D,20220822,000000,37.8882,37.8882,37.8882,37.8882,7.1343496378,0
+SUPL.US,D,20220823,000000,37.8617,37.8617,37.8617,37.8617,71.343496378,0
+SUPL.US,D,20220824,000000,37.618,37.8554,37.618,37.8554,460.6751480408,0
+SUPL.US,D,20220825,000000,38.1478,38.3971,38.1478,38.3971,209.9537179124,0
+SUPL.US,D,20220826,000000,37.2691,37.2691,37.2691,37.2691,5.095964027,0
+SUPL.US,D,20220829,000000,36.7721,36.7721,36.7721,36.7721,54.0172186862,0
+SUPL.US,D,20220830,000000,36.2779,36.2779,36.2779,36.2779,4.0767712216,0
+SUPL.US,D,20220831,000000,36.1505,36.1505,36.1505,36.1505,16.3070848864,0
+SUPL.US,D,20220901,000000,35.8354,35.8354,35.8354,35.8354,85.6121956536,0
+SUPL.US,D,20220902,000000,35.2991,35.2991,35.2991,35.2991,158.9940776424,0
+SUPL.US,D,20220906,000000,34.959,35.0081,34.9252,34.9252,572.7863566348,0
+SUPL.US,D,20220907,000000,35.0893,35.0893,35.0893,35.0893,66.247532351,0
+SUPL.US,D,20220908,000000,34.8805,34.9183,34.8805,34.9183,234.414345242,0
+SUPL.US,D,20220909,000000,35.7928,35.7928,35.7928,35.7928,288.4315639282,0
+SUPL.US,D,20220912,000000,36.2397,36.2397,36.2397,36.2397,33.6333625782,0
+SUPL.US,D,20220913,000000,35.5576,35.5576,34.9241,34.9241,168.166812891,0
+SUPL.US,D,20220914,000000,35.0936,35.0936,35.0936,35.0936,43.8252906322,0
+SUPL.US,D,20220915,000000,34.6,34.6,34.6,34.6,198.742597053,0
+SUPL.US,D,20220916,000000,33.6737,33.6737,33.2235,33.3484,1306.6051765228,0
+SUPL.US,D,20220919,000000,32.8986,33.4632,32.8986,33.4632,140.6486071452,0
+SUPL.US,D,20220920,000000,32.8248,32.8248,32.8248,32.8248,25.479820135,0
+SUPL.US,D,20220921,000000,32.88,32.88,32.4657,32.4657,117,0
+SUPL.US,D,20220922,000000,31.8571,31.8571,31.8571,31.8571,5,0
+SUPL.US,D,20220923,000000,31.04,31.04,30.9278,30.9278,442,0
+SUPL.US,D,20220926,000000,30.5681,30.5681,30.5681,30.5681,62,0
+SUPL.US,D,20220927,000000,30.7661,30.7661,30.7661,30.7661,62,0
+SUPL.US,D,20220928,000000,31.3619,31.3619,31.3619,31.3619,7,0
+SUPL.US,D,20220929,000000,30.68,30.7885,30.68,30.7885,459,0
+SUPL.US,D,20220930,000000,30.8,30.95,30.425,30.425,2557,0
+SUPL.US,D,20221003,000000,31.3976,31.3976,31.3976,31.3976,105,0
+SUPL.US,D,20221004,000000,32.4665,32.4665,32.4665,32.4665,23,0
+SUPL.US,D,20221005,000000,32.0402,32.0402,32.0402,32.0402,30,0
+SUPL.US,D,20221006,000000,31.7646,31.7646,31.7646,31.7646,145,0
+SUPL.US,D,20221007,000000,31.07,31.07,30.8978,30.8978,451,0
+SUPL.US,D,20221010,000000,30.9045,30.9045,30.9045,30.9045,73,0
+SUPL.US,D,20221011,000000,30.7838,30.9,30.7838,30.7838,220,0
+SUPL.US,D,20221012,000000,30.7455,30.7455,30.7455,30.7455,11,0
+SUPL.US,D,20221013,000000,31.2107,31.2107,31.2107,31.2107,7,0
+SUPL.US,D,20221014,000000,30.7193,30.7193,30.7193,30.7193,6,0
+SUPL.US,D,20221017,000000,31.4631,31.4631,31.4631,31.4631,93,0
+SUPL.US,D,20221018,000000,31.775,31.775,31.7222,31.7301,870,0
+SUPL.US,D,20221019,000000,31.2135,31.2135,31.1149,31.1149,254,0
+SUPL.US,D,20221020,000000,31,31.03,30.6557,30.6557,575,0
+SUPL.US,D,20221021,000000,30.61,31.1795,30.61,31.1795,614,0
+SUPL.US,D,20221024,000000,31.1,31.1291,31.1,31.1291,343,0
+SUPL.US,D,20221025,000000,31.6435,31.6435,31.5,31.6435,126,0
+SUPL.US,D,20221026,000000,32.0736,32.0736,32.0736,32.0736,30,0
+SUPL.US,D,20221027,000000,32.07,32.07,31.6702,31.6702,284,0
+SUPL.US,D,20221028,000000,31.5637,31.5637,31.5637,31.5637,11,0
+SUPL.US,D,20221031,000000,31.73,31.73,31.6263,31.6263,202,0
+SUPL.US,D,20221101,000000,31.7834,31.7834,31.7834,31.7834,3,0
+SUPL.US,D,20221102,000000,31.62,31.62,30.8877,30.8877,386,0
+SUPL.US,D,20221103,000000,30.61,30.8094,30.61,30.8094,1003,0
+SUPL.US,D,20221104,000000,31.74,31.8397,31.74,31.8397,102,0
+SUPL.US,D,20221107,000000,32.3736,32.3736,32.3736,32.3736,33,0
+SUPL.US,D,20221108,000000,32.97,32.97,32.9167,32.9167,127,0
+SUPL.US,D,20221109,000000,32.4322,32.4322,32.4322,32.4322,106,0
+SUPL.US,D,20221110,000000,34.4126,34.4126,34.4126,34.4126,111,0
+SUPL.US,D,20221111,000000,35.2013,35.2013,35.2013,35.2013,12,0
+SUPL.US,D,20221114,000000,35.58,35.58,35.1392,35.1392,176,0
+SUPL.US,D,20221115,000000,35.64,35.64,35.3687,35.3687,209,0
+SUPL.US,D,20221116,000000,34.78,34.78,34.7014,34.7014,301,0
+SUPL.US,D,20221117,000000,34.4857,34.4857,34.4857,34.4857,10,0
+SUPL.US,D,20221118,000000,34.523,34.523,34.523,34.523,11,0
+SUPL.US,D,20221121,000000,34.3696,34.3696,34.3696,34.3696,3,0
+SUPL.US,D,20221122,000000,34.82,34.82,34.7616,34.7756,629,0
+SUPL.US,D,20221123,000000,35.1808,35.1808,35.1808,35.1808,2,0
+SUPL.US,D,20221125,000000,35.3026,35.3026,35.3026,35.3026,21,0
+SUPL.US,D,20221128,000000,35.3,35.3,34.8763,34.8763,340,0
+SUPL.US,D,20221129,000000,35.22,35.3399,35.22,35.3399,5740,0
+SUPL.US,D,20221130,000000,36.3221,36.3221,36.3221,36.3221,4,0
+SUPL.US,D,20221201,000000,36.245,36.245,36.245,36.245,8,0
+SUPL.US,D,20221202,000000,36.23,36.2603,36.22,36.2603,316,0
+SUPL.US,D,20221205,000000,35.75,35.75,35.3591,35.3591,308,0
+SUPL.US,D,20221206,000000,34.9801,34.9801,34.9801,34.9801,30,0
+SUPL.US,D,20221207,000000,34.9073,34.9073,34.9073,34.9073,99,0
+SUPL.US,D,20221208,000000,35.0726,35.0726,35.0726,35.0726,5,0
+SUPL.US,D,20221209,000000,35.1446,35.1446,35.1446,35.1446,12,0
+SUPL.US,D,20221212,000000,35.5456,35.5456,35.5456,35.5456,4,0
+SUPL.US,D,20221213,000000,35.9801,35.9801,35.9801,35.9801,59,0
+SUPL.US,D,20221214,000000,36.04,36.0435,36.04,36.0435,103,0
+SUPL.US,D,20221215,000000,35.1289,35.1289,35.1289,35.1289,19,0
+SUPL.US,D,20221216,000000,35.1856,35.1856,35.1856,35.1856,2,0
+SUPL.US,D,20221219,000000,34.7767,34.7767,34.7767,34.7767,3,0
+SUPL.US,D,20221220,000000,34.6599,34.6599,34.5423,34.5423,247,0
+SUPL.US,D,20221221,000000,35.0101,35.1151,35.0101,35.1151,238,0
+SUPL.US,D,20221222,000000,34.84,34.84,34.6153,34.6153,115,0
+SUPL.US,D,20221223,000000,34.8085,34.8085,34.8085,34.8085,3,0
+SUPL.US,D,20221227,000000,34.9,34.905,34.8749,34.8749,414,0
+SUPL.US,D,20221228,000000,34.275,34.275,34.1521,34.1521,286,0
+SUPL.US,D,20221229,000000,34.77,34.77,34.7069,34.7069,307,0
+SUPL.US,D,20221230,000000,34.3033,34.3033,34.3033,34.3033,27,0
+SUPL.US,D,20230103,000000,34.4437,34.4437,34.4437,34.4437,44,0
+SUPL.US,D,20230104,000000,34.8961,34.8961,34.8961,34.8961,5,0
+SUPL.US,D,20230105,000000,34.5478,34.5478,34.5478,34.5478,77,0
+SUPL.US,D,20230106,000000,35.6101,35.6101,35.6101,35.6101,80,0
+SUPL.US,D,20230109,000000,35.8639,35.8639,35.8639,35.8639,50,0
+SUPL.US,D,20230110,000000,35.7737,35.7737,35.7737,35.7737,258,0
+SUPL.US,D,20230111,000000,35.97,36.0495,35.97,36.0495,267,0
+SUPL.US,D,20230112,000000,36.2356,36.2356,36.2356,36.2356,5,0
+SUPL.US,D,20230113,000000,36.3199,36.3325,36.3199,36.3325,619,0
+SUPL.US,D,20230117,000000,36.3917,36.3917,36.3917,36.3917,67,0
+SUPL.US,D,20230118,000000,36.2493,36.2493,36.2493,36.2493,33,0
+SUPL.US,D,20230119,000000,35.9562,35.9562,35.9562,35.9562,50,0
+SUPL.US,D,20230120,000000,36.4451,36.4451,36.4451,36.4451,128,0
+SUPL.US,D,20230123,000000,36.8966,36.8966,36.8966,36.8966,104,0
+SUPL.US,D,20230124,000000,36.74,36.7401,36.74,36.7401,101,0
+SUPL.US,D,20230125,000000,36.411,36.411,36.411,36.411,21,0
+SUPL.US,D,20230126,000000,36.4333,36.4333,36.4333,36.4333,24,0
+SUPL.US,D,20230127,000000,36.76,36.76,36.6904,36.6904,409,0
+SUPL.US,D,20230130,000000,36.54,36.54,36.0621,36.0621,471,0
+SUPL.US,D,20230131,000000,36.49,36.8367,36.49,36.8367,293,0
+SUPL.US,D,20230201,000000,37.31,37.9789,37.305,37.9789,312,0
+SUPL.US,D,20230202,000000,38.99,38.99,38.8621,38.8621,400,0
+SUPL.US,D,20230203,000000,38.5098,38.5098,38.5098,38.5098,127,0
+SUPL.US,D,20230206,000000,37.9773,38.1,37.88,37.9963,2376,0
+SUPL.US,D,20230207,000000,38.3131,38.3131,38.3131,38.3131,9,0
+SUPL.US,D,20230208,000000,38.36,38.36,38.0196,38.0196,111,0
+SUPL.US,D,20230209,000000,38.37,38.37,37.654,37.654,794,0
+SUPL.US,D,20230210,000000,37.4493,37.4493,37.4493,37.4493,52,0
+SUPL.US,D,20230213,000000,37.6904,37.6904,37.6904,37.6904,10,0
+SUPL.US,D,20230214,000000,37.6774,37.7971,37.6,37.7971,451,0
+SUPL.US,D,20230215,000000,37.42,37.5284,37.42,37.5284,279,0
+SUPL.US,D,20230216,000000,37.4,37.4,37.3343,37.3343,570,0
+SUPL.US,D,20230217,000000,37.2438,37.2438,37.2438,37.2438,75,0
+SUPL.US,D,20230221,000000,36.4443,36.4443,36.4443,36.4443,90,0
+SUPL.US,D,20230222,000000,36.3705,36.3705,36.336,36.336,186,0
+SUPL.US,D,20230223,000000,36.765,36.765,36.765,36.765,55,0
+SUPL.US,D,20230224,000000,36.4746,36.4746,36.4746,36.4746,12,0
+SUPL.US,D,20230227,000000,36.8831,36.8831,36.8831,36.8831,58,0
+SUPL.US,D,20230228,000000,36.6308,36.6308,36.6308,36.6308,17,0
+SUPL.US,D,20230301,000000,36.3705,37.169,36.3705,37.169,15,0
+SUPL.US,D,20230302,000000,37.5501,37.5501,37.5501,37.5501,360,0
+SUPL.US,D,20230303,000000,38.0416,38.0416,38.0416,38.0416,25,0
+SUPL.US,D,20230306,000000,37.78,37.8894,37.78,37.8894,3247,0
+SUPL.US,D,20230307,000000,37.16,37.23,37.12,37.1979,1231,0
+SUPL.US,D,20230308,000000,37.3804,37.3804,37.3804,37.3804,21,0
+SUPL.US,D,20230309,000000,37.0509,37.0509,37.0509,37.0509,55,0
+SUPL.US,D,20230310,000000,36.6233,36.6233,36.6233,36.6233,83,0
+SUPL.US,D,20230313,000000,37.16,37.16,36.3778,36.3778,117,0
+SUPL.US,D,20230314,000000,36.8801,36.8801,36.6591,36.6591,347,0
+SUPL.US,D,20230315,000000,36.1384,36.1384,36.1384,36.1384,30,0
+SUPL.US,D,20230316,000000,36.7876,36.7876,36.7876,36.7876,1,0
+SUPL.US,D,20230317,000000,36.5751,36.5751,36.5751,36.5751,2,0
+SUPL.US,D,20230320,000000,36.6259,36.6259,36.6259,36.6259,4,0
+SUPL.US,D,20230321,000000,36.985,37.1254,36.98,37.1254,5768,0
+SUPL.US,D,20230322,000000,36.798,36.798,36.798,36.798,79,0
+SUPL.US,D,20230323,000000,36.735,36.735,36.735,36.735,1,0
+SUPL.US,D,20230324,000000,36.31,36.6077,36.31,36.6077,347,0
+SUPL.US,D,20230327,000000,36.968,36.968,36.968,36.968,38,0
+SUPL.US,D,20230328,000000,37.105,37.105,37.105,37.105,25,0
+SUPL.US,D,20230329,000000,37.3532,37.3532,37.3532,37.3532,1,0
+SUPL.US,D,20230330,000000,37.7749,37.7749,37.7749,37.7749,176,0
+SUPL.US,D,20230331,000000,37.9982,37.9982,37.9982,37.9982,11,0
+SUPL.US,D,20230403,000000,37.6785,37.6785,37.6785,37.6785,6,0
+SUPL.US,D,20230404,000000,37.3791,37.3791,37.3791,37.3791,37,0
+SUPL.US,D,20230405,000000,37.0849,37.0849,37.0849,37.0849,70,0
+SUPL.US,D,20230406,000000,37.04,37.04,37.04,37.04,130,0
+SUPL.US,D,20230410,000000,37.17,37.4809,37.17,37.4809,460,0
+SUPL.US,D,20230411,000000,37.7958,37.7958,37.7958,37.7958,116,0
+SUPL.US,D,20230412,000000,37.7735,37.7735,37.7735,37.7735,8,0
+SUPL.US,D,20230413,000000,38.1878,38.1878,38.1878,38.1878,20,0
+SUPL.US,D,20230414,000000,38.25,38.25,38.1897,38.1897,206,0
+SUPL.US,D,20230417,000000,38.4632,38.4632,38.4632,38.4632,3,0
+SUPL.US,D,20230418,000000,38.6237,38.6237,38.6237,38.6237,20,0
+SUPL.US,D,20230419,000000,38.19,38.5411,38.19,38.5411,107,0
+SUPL.US,D,20230420,000000,38.9237,38.9237,38.7719,38.7719,553,0
+SUPL.US,D,20230421,000000,38.7501,38.7501,38.7501,38.7501,6,0
+SUPL.US,D,20230424,000000,38.831,38.831,38.831,38.831,10,0
+SUPL.US,D,20230425,000000,37.7325,37.7325,37.7325,37.7325,6,0
+SUPL.US,D,20230426,000000,36.9404,36.9404,36.9404,36.9404,56,0
+SUPL.US,D,20230427,000000,37.5998,37.5998,37.5998,37.5998,3,0
+SUPL.US,D,20230428,000000,38.128,38.128,38.128,38.128,1,0
+SUPL.US,D,20230501,000000,38.3338,38.3338,38.3338,38.3338,72,0
+SUPL.US,D,20230502,000000,37.9264,37.9264,37.9264,37.9264,1,0
+SUPL.US,D,20230503,000000,38.046,38.046,38.046,38.046,8,0
+SUPL.US,D,20230504,000000,37.857,37.857,37.857,37.857,9,0
+SUPL.US,D,20230505,000000,38.02,38.39,38.02,38.39,222,0
+SUPL.US,D,20230508,000000,38.2801,38.2801,38.2801,38.2801,92,0
+SUPL.US,D,20230509,000000,38.2423,38.2423,38.2423,38.2423,36,0
+SUPL.US,D,20230510,000000,38.2727,38.2727,38.2727,38.2727,68,0
+SUPL.US,D,20230511,000000,38.1061,38.1061,38.1061,38.1061,5,0
+SUPL.US,D,20230512,000000,38.0601,38.0601,38.0601,38.0601,6,0
+SUPL.US,D,20230515,000000,38.2,38.2751,36.55,38.2751,1032,0
+SUPL.US,D,20230516,000000,37.8563,37.8563,37.8563,37.8563,9,0
+SUPL.US,D,20230517,000000,38.03,38.16,38.02,38.16,1002,0
+SUPL.US,D,20230518,000000,38.33,38.33,38.33,38.33,1,0
+SUPL.US,D,20230519,000000,38.2813,38.2813,38.2813,38.2813,3,0
+SUPL.US,D,20230522,000000,38.3906,38.3906,38.3906,38.3906,56,0
+SUPL.US,D,20230523,000000,37.8793,37.8793,37.8793,37.8793,60,0
+SUPL.US,D,20230524,000000,37.36,37.36,37.26,37.3001,237,0
+SUPL.US,D,20230525,000000,37.4898,37.4898,37.4898,37.4898,160,0
+SUPL.US,D,20230526,000000,37.7595,37.7595,37.7595,37.7595,65,0
+SUPL.US,D,20230530,000000,37.6951,37.6951,37.6951,37.6951,16,0
+SUPL.US,D,20230531,000000,37.03,37.075,37.03,37.075,146,0
+SUPL.US,D,20230601,000000,37.33,37.69,37.33,37.69,100,0
+SUPL.US,D,20230602,000000,38.22,38.2545,38.22,38.2545,101,0
+SUPL.US,D,20230605,000000,37.8486,37.8486,37.8486,37.8486,55,0
+SUPL.US,D,20230606,000000,37.73,37.9547,37.73,37.9547,234,0
+SUPL.US,D,20230607,000000,38.11,38.1735,38.11,38.1735,107,0
+SUPL.US,D,20230608,000000,38.4898,38.4898,38.4898,38.4898,1,0
+SUPL.US,D,20230609,000000,37.9801,37.9801,37.9801,37.9801,3,0
+SUPL.US,D,20230612,000000,37.9671,37.9671,37.9671,37.9671,4,0
+SUPL.US,D,20230613,000000,38.4732,38.4732,38.4732,38.4732,56,0
+SUPL.US,D,20230614,000000,38.9506,38.9506,38.9506,38.9506,4,0
+SUPL.US,D,20230615,000000,39.5282,39.5282,39.5282,39.5282,9,0
+SUPL.US,D,20230616,000000,39.2349,39.2349,39.2349,39.2349,27,0
+SUPL.US,D,20230620,000000,38.6116,38.6116,38.6116,38.6116,74,0
+SUPL.US,D,20230621,000000,37.9935,37.9935,37.9935,37.9935,54,0
+SUPL.US,D,20230622,000000,38.0256,38.0256,38.0256,38.0256,2,0
+SUPL.US,D,20230623,000000,37.5949,37.5949,37.5949,37.5949,12,0
+SUPL.US,D,20230626,000000,38.0298,38.0298,38.0298,38.0298,101,0
+SUPL.US,D,20230627,000000,38.9186,38.9186,38.9186,38.9186,73,0
+SUPL.US,D,20230628,000000,38.8502,38.8502,38.8502,38.8502,27,0
+SUPL.US,D,20230629,000000,38.65,38.8634,38.65,38.8634,915,0
+SUPL.US,D,20230630,000000,39.0864,39.0864,39.0864,39.0864,1,0
+SUPL.US,D,20230703,000000,39.4449,39.4449,39.4449,39.4449,37,0
+SUPL.US,D,20230705,000000,39.31,39.31,39.1499,39.1499,200,0
+SUPL.US,D,20230706,000000,38.7085,38.7085,38.7085,38.7085,25,0
+SUPL.US,D,20230707,000000,39.1628,39.1628,39.1628,39.1628,126,0
+SUPL.US,D,20230710,000000,39.2506,39.2506,39.2506,39.2506,80,0
+SUPL.US,D,20230711,000000,39.7118,39.7118,39.7118,39.7118,105,0
+SUPL.US,D,20230712,000000,40.0253,40.0253,40.0253,40.0253,54,0
+SUPL.US,D,20230713,000000,40.2834,40.2834,40.2834,40.2834,9,0
+SUPL.US,D,20230714,000000,40.1118,40.1118,40.1118,40.1118,49,0
+SUPL.US,D,20230717,000000,40.1695,40.1695,40.1695,40.1695,1,0
+SUPL.US,D,20230718,000000,40.25,40.4977,40.25,40.4977,401,0
+SUPL.US,D,20230719,000000,40.8918,40.8918,40.8918,40.8918,42,0
+SUPL.US,D,20230720,000000,40.968,40.9885,40.968,40.9885,288,0
+SUPL.US,D,20230721,000000,40.7923,40.7923,40.7923,40.7923,3,0
+SUPL.US,D,20230724,000000,40.7449,40.7449,40.7449,40.7449,25,0
+SUPL.US,D,20230725,000000,40.8692,40.8692,40.8692,40.8692,74,0
+SUPL.US,D,20230726,000000,41.6706,41.6706,41.6706,41.6706,8,0
+SUPL.US,D,20230727,000000,41.27,41.3483,41.27,41.3483,151,0
+SUPL.US,D,20230728,000000,41.9319,41.9319,41.9319,41.9319,7,0
+SUPL.US,D,20230731,000000,41.649,41.649,41.649,41.649,55,0
+SUPL.US,D,20230801,000000,41.2297,41.2297,41.2297,41.2297,54,0
+SUPL.US,D,20230802,000000,40.7348,40.7348,40.7348,40.7348,26,0
+SUPL.US,D,20230803,000000,40.8289,40.8289,40.8289,40.8289,30,0
+SUPL.US,D,20230804,000000,40.7242,40.7242,40.7242,40.7242,5,0
+SUPL.US,D,20230807,000000,41,41,40.94,40.94,402,0
+SUPL.US,D,20230808,000000,40.6848,40.6848,40.6848,40.6848,1,0
+SUPL.US,D,20230809,000000,40.5422,40.5422,40.5422,40.5422,11,0
+SUPL.US,D,20230810,000000,40.6152,40.6152,40.6152,40.6152,50,0
+SUPL.US,D,20230811,000000,40.3051,40.3051,40.3051,40.3051,25,0
+SUPL.US,D,20230814,000000,40.2394,40.2394,40.2394,40.2394,13,0
+SUPL.US,D,20230815,000000,39.7246,39.7246,39.7246,39.7246,180,0
+SUPL.US,D,20230816,000000,39.3787,39.3787,39.3787,39.3787,288,0
+SUPL.US,D,20230817,000000,39.0271,39.0271,39.0271,39.0271,2,0
+SUPL.US,D,20230818,000000,39.0705,39.0705,39.0705,39.0705,7,0
+SUPL.US,D,20230821,000000,39.05,39.05,39.0038,39.0038,276,0
+SUPL.US,D,20230822,000000,38.8701,38.8701,38.8701,38.8701,3,0
+SUPL.US,D,20230823,000000,39.2819,39.2819,39.2819,39.2819,154,0
+SUPL.US,D,20230824,000000,38.8717,38.8717,38.8717,38.8717,39,0
+SUPL.US,D,20230825,000000,38.79,38.9121,38.79,38.9121,102,0
+SUPL.US,D,20230828,000000,39.1651,39.1651,39.1651,39.1651,23,0
+SUPL.US,D,20230829,000000,39.7676,39.7676,39.7676,39.7676,2,0
+SUPL.US,D,20230830,000000,39.9838,39.9838,39.9838,39.9838,14,0
+SUPL.US,D,20230831,000000,39.5634,39.5634,39.5634,39.5634,8,0
+SUPL.US,D,20230901,000000,39.8086,39.8086,39.8086,39.8086,12,0
+SUPL.US,D,20230905,000000,39.1349,39.1349,39.1349,39.1349,141,0
+SUPL.US,D,20230906,000000,38.9429,38.9429,38.9429,38.9429,41,0
+SUPL.US,D,20230907,000000,38.782,38.782,38.782,38.782,1,0
+SUPL.US,D,20230908,000000,38.5733,38.5733,38.5733,38.5733,12,0
+SUPL.US,D,20230911,000000,38.7948,38.7948,38.7948,38.7948,20,0
+SUPL.US,D,20230912,000000,38.6399,38.6399,38.6399,38.6399,3,0
+SUPL.US,D,20230913,000000,38.6619,38.6619,38.6619,38.6619,18,0
+SUPL.US,D,20230914,000000,39.12,39.12,39.12,39.12,12,0
+SUPL.US,D,20230915,000000,39.1109,39.1109,39.1109,39.1109,30,0
+SUPL.US,D,20230918,000000,38.9604,38.9604,38.9604,38.9604,129,0
+SUPL.US,D,20230919,000000,38.6936,38.6936,38.6936,38.6936,63,0
+SUPL.US,D,20230920,000000,38.0945,38.0945,38.0945,38.0945,44,0
+SUPL.US,D,20230921,000000,37.648,37.648,37.648,37.648,11,0
+SUPL.US,D,20230922,000000,37.8799,37.8799,37.5964,37.5964,159,0
+SUPL.US,D,20230925,000000,37.7,37.7388,37.7,37.7388,285,0
+SUPL.US,D,20230926,000000,37.36,37.36,37.1049,37.1049,107,0
+SUPL.US,D,20230927,000000,36.9803,36.9803,36.9803,36.9803,16,0
+SUPL.US,D,20230928,000000,37.4031,37.4031,37.4031,37.4031,32,0
+SUPL.US,D,20230929,000000,37.3361,37.3361,37.3361,37.3361,7,0
+SUPL.US,D,20231002,000000,36.9402,36.9402,36.9402,36.9402,138,0
+SUPL.US,D,20231003,000000,36.7002,36.7002,36.7002,36.7002,100,0
+SUPL.US,D,20231004,000000,36.7398,36.7398,36.7398,36.7398,2,0
+SUPL.US,D,20231005,000000,36.8184,36.8184,36.8184,36.8184,64,0
+SUPL.US,D,20231006,000000,37.2744,37.2744,37.2744,37.2744,16,0
+SUPL.US,D,20231009,000000,37.3991,37.3991,37.3991,37.3991,5,0
+SUPL.US,D,20231010,000000,37.7151,37.7151,37.7151,37.7151,33,0
+SUPL.US,D,20231011,000000,37.54,37.54,37.4984,37.4984,2926,0
+SUPL.US,D,20231012,000000,37.0899,37.0899,37.0899,37.0899,1,0
+SUPL.US,D,20231013,000000,36.52,36.52,36.48,36.4993,467,0
+SUPL.US,D,20231016,000000,37.0919,37.0919,37.0919,37.0919,3,0
+SUPL.US,D,20231017,000000,37.1701,37.1701,37.1701,37.1701,26,0
+SUPL.US,D,20231018,000000,36.91,36.91,36.246,36.246,342,0
+SUPL.US,D,20231019,000000,35.9222,35.9222,35.9222,35.9222,81,0
+SUPL.US,D,20231020,000000,35.9927,35.9927,35.9927,35.9927,1,0
+SUPL.US,D,20231023,000000,35.7668,35.7668,35.7668,35.7668,9,0
+SUPL.US,D,20231024,000000,35.7804,35.7804,35.7804,35.7804,11,0
+SUPL.US,D,20231025,000000,35.2004,35.2004,35.2004,35.2004,33,0
+SUPL.US,D,20231026,000000,34.9199,34.9199,34.9199,34.9199,78,0
+SUPL.US,D,20231027,000000,34.6354,34.6354,34.6354,34.6354,42,0
+SUPL.US,D,20231030,000000,35.4112,35.4112,35.4112,35.4112,57,0
+SUPL.US,D,20231031,000000,35.2785,35.2785,35.2785,35.2785,4,0
+SUPL.US,D,20231101,000000,35.6421,35.6421,35.6421,35.6421,18,0
+SUPL.US,D,20231102,000000,36.2673,36.2673,36.2673,36.2673,2,0
+SUPL.US,D,20231103,000000,36.4551,36.4551,36.4551,36.4551,26,0
+SUPL.US,D,20231106,000000,36.139,36.139,36.139,36.139,44,0
+SUPL.US,D,20231107,000000,36.0728,36.0728,36.0728,36.0728,24,0
+SUPL.US,D,20231108,000000,36.0853,36.0853,36.0853,36.0853,24,0
+SUPL.US,D,20231109,000000,35.8935,35.8935,35.8935,35.8935,26,0
+SUPL.US,D,20231110,000000,36.2746,36.2746,36.2746,36.2746,10,0
+SUPL.US,D,20231113,000000,36.12,36.1812,36.12,36.1812,135,0
+SUPL.US,D,20231114,000000,37.27,37.3115,37.27,37.2858,451,0
+SUPL.US,D,20231115,000000,37.51,37.56,37.474,37.474,479,0
+SUPL.US,D,20231116,000000,37.2703,37.2703,37.2703,37.2703,7,0
+SUPL.US,D,20231117,000000,37.34,37.49,37.34,37.3988,1178,0
+SUPL.US,D,20231120,000000,37.6724,37.6724,37.6724,37.6724,44,0
+SUPL.US,D,20231121,000000,37.7063,37.7063,37.6649,37.6649,172,0
+SUPL.US,D,20231122,000000,37.7415,37.7415,37.7415,37.7415,3,0
+SUPL.US,D,20231124,000000,38.0037,38.0037,38.0037,38.0037,4,0
+SUPL.US,D,20231127,000000,37.7506,37.7506,37.7506,37.7506,105,0
+SUPL.US,D,20231128,000000,37.6951,37.6951,37.6951,37.6951,9,0
+SUPL.US,D,20231129,000000,37.95,37.95,37.6807,37.6807,219,0
+SUPL.US,D,20231130,000000,37.78,37.9111,37.78,37.9111,404,0
+SUPL.US,D,20231201,000000,38,38.7736,37.6,38.7736,2126,0
+SUPL.US,D,20231204,000000,38.96,39.03,38.75,38.9399,591,0
+SUPL.US,D,20231205,000000,38.64,38.64,38.5015,38.5015,269,0
+SUPL.US,D,20231206,000000,38.29,38.29,38.29,38.29,50,0
+SUPL.US,D,20231207,000000,38.2599,38.2599,38.2599,38.2599,58,0
+SUPL.US,D,20231208,000000,38.2443,38.2443,38.2443,38.2443,306,0
+SUPL.US,D,20231211,000000,38.3101,38.44,38.3101,38.44,601,0
+SUPL.US,D,20231212,000000,38.69,38.69,38.69,38.69,91,0
+SUPL.US,D,20231213,000000,38.9609,38.9609,38.9609,38.9609,81,0
+SUPL.US,D,20231214,000000,39.17,39.473,39.17,39.473,403,0
+SUPL.US,D,20231215,000000,39.7453,39.7453,39.7453,39.7453,1,0
+SUPL.US,D,20231218,000000,39.9705,39.9705,39.9705,39.9705,240,0
+SUPL.US,D,20231219,000000,40.3932,40.3932,40.3932,40.3932,210,0
+SUPL.US,D,20231220,000000,39.67,39.67,39.584,39.584,273,0
+SUPL.US,D,20231221,000000,40.1943,40.3141,40.1943,40.3141,237,0
+SUPL.US,D,20231222,000000,40.7033,40.86,40.7033,40.7447,281,0
+SUPL.US,D,20231226,000000,40.6311,40.6311,40.6311,40.6311,186,0
+SUPL.US,D,20231227,000000,40.6134,40.6134,40.6134,40.6134,129,0
+SUPL.US,D,20231228,000000,40.5398,40.5398,40.5398,40.5398,57,0
+SUPL.US,D,20231229,000000,40.4002,40.4002,40.4002,40.4002,30,0
+SUPL.US,D,20240102,000000,40.0819,40.0819,40.0819,40.0819,5,0
+SUPL.US,D,20240103,000000,40.0312,40.0312,39.9618,39.9618,610,0
+SUPL.US,D,20240104,000000,40.2244,40.2244,40.2244,40.2244,15,0
+SUPL.US,D,20240105,000000,40.2389,40.2389,40.2389,40.2389,27,0
+SUPL.US,D,20240108,000000,40.11,40.28,40.11,40.2751,606,0
+SUPL.US,D,20240109,000000,39.91,39.91,39.8852,39.8852,206,0
+SUPL.US,D,20240110,000000,39.9928,39.9928,39.9928,39.9928,22,0
+SUPL.US,D,20240111,000000,39.883,39.973,39.883,39.973,204,0
+SUPL.US,D,20240112,000000,40.2614,40.2614,40.2614,40.2614,27,0
+SUPL.US,D,20240116,000000,39.8551,39.8551,39.8551,39.8551,49,0
+SUPL.US,D,20240117,000000,39.39,39.39,39.39,39.39,181,0
+SUPL.US,D,20240118,000000,39.62,39.715,39.62,39.6903,386,0
+SUPL.US,D,20240119,000000,39.755,39.755,39.755,39.755,106,0
+SUPL.US,D,20240122,000000,40.1986,40.1986,40.1986,40.1986,59,0
+SUPL.US,D,20240123,000000,40.0977,40.0977,40.0977,40.0977,37,0
+SUPL.US,D,20240124,000000,40.49,40.54,40.0473,40.0473,2496,0
+SUPL.US,D,20240125,000000,40.2898,40.2898,40.2898,40.2898,98,0
+SUPL.US,D,20240126,000000,40.11,40.1693,40.11,40.1693,235,0
+SUPL.US,D,20240129,000000,40.2104,40.2104,40.2104,40.2104,71,0
+SUPL.US,D,20240130,000000,39.8549,39.8549,39.8549,39.8549,1,0
+SUPL.US,D,20240131,000000,39.4887,39.4887,39.4887,39.4887,142,0
+SUPL.US,D,20240201,000000,39.27,39.5334,39.22,39.5334,1049,0
+SUPL.US,D,20240202,000000,39.24,39.8975,39.24,39.8975,154,0
+SUPL.US,D,20240205,000000,39.7406,39.7406,39.7406,39.7406,36,0
+SUPL.US,D,20240206,000000,40.1435,40.1435,40.1435,40.1435,12,0
+SUPL.US,D,20240207,000000,40.6087,40.6087,40.6087,40.6087,34,0
+SUPL.US,D,20240208,000000,40.43,40.447,40.21,40.447,775,0
+SUPL.US,D,20240209,000000,40.45,40.5601,40.45,40.5601,204,0
+SUPL.US,D,20240212,000000,40.5666,40.5666,40.5666,40.5666,2,0
+SUPL.US,D,20240213,000000,39.8682,39.8682,39.8682,39.8682,80,0
+SUPL.US,D,20240214,000000,40.4249,40.4249,40.4249,40.4249,96,0
+SUPL.US,D,20240215,000000,40.4955,40.4955,40.4955,40.4955,18,0
+SUPL.US,D,20240216,000000,40.4218,40.4218,40.2601,40.2601,210,0
+SUPL.US,D,20240220,000000,40.1408,40.1408,40.1408,40.1408,10,0
+SUPL.US,D,20240221,000000,40.4451,40.4451,40.4451,40.4451,4,0
+SUPL.US,D,20240222,000000,40.9901,40.9901,40.9901,40.9901,115,0
+SUPL.US,D,20240223,000000,40.9337,40.9337,40.9337,40.9337,4,0
+SUPL.US,D,20240226,000000,40.7333,40.7333,40.7333,40.7333,7,0
+SUPL.US,D,20240227,000000,40.72,40.72,40.535,40.535,687,0
+SUPL.US,D,20240228,000000,40.2119,40.2119,40.2119,40.2119,5,0
+SUPL.US,D,20240229,000000,40.5729,40.5729,40.5729,40.5729,64,0
+SUPL.US,D,20240301,000000,40.54,40.54,40.4492,40.4492,104,0
+SUPL.US,D,20240304,000000,40.28,40.28,40.255,40.255,309,0
+SUPL.US,D,20240305,000000,40.0921,40.0921,40.0921,40.0921,3,0
+SUPL.US,D,20240306,000000,40.3047,40.3047,40.3047,40.3047,15,0
+SUPL.US,D,20240307,000000,40.55,40.6149,40.55,40.6149,224,0
+SUPL.US,D,20240308,000000,40.2262,40.2262,40.2262,40.2262,116,0
+SUPL.US,D,20240311,000000,40.3045,40.3045,40.3045,40.3045,11,0
+SUPL.US,D,20240312,000000,40.7531,40.7531,40.7531,40.7531,93,0
+SUPL.US,D,20240313,000000,40.585,40.585,40.585,40.585,19,0
+SUPL.US,D,20240314,000000,40.0785,40.0785,40.0785,40.0785,15,0
+SUPL.US,D,20240315,000000,39.7209,39.7209,39.7209,39.7209,27,0
+SUPL.US,D,20240318,000000,39.3694,39.3694,39.3694,39.3694,11,0
+SUPL.US,D,20240319,000000,39.4819,39.4819,39.4819,39.4819,54,0
+SUPL.US,D,20240320,000000,39.9822,39.9822,39.9822,39.9822,1,0
+SUPL.US,D,20240321,000000,40.05,40.2662,40.05,40.2662,143,0
+SUPL.US,D,20240322,000000,40.2298,40.2298,40.2298,40.2298,254,0
+SUPL.US,D,20240325,000000,40.1204,40.1204,40.1204,40.1204,21,0
+SUPL.US,D,20240326,000000,39.954,39.954,39.954,39.954,92,0
+SUPL.US,D,20240327,000000,40.3045,40.3045,40.3045,40.3045,57,0
+SUPL.US,D,20240328,000000,40.5122,40.5122,40.5122,40.5122,11,0
+SUPL.US,D,20240401,000000,40.1643,40.1643,40.1643,40.1643,24,0
+SUPL.US,D,20240402,000000,39.8067,39.8067,39.75,39.75,172,0
+SUPL.US,D,20240403,000000,40.0836,40.0836,40.0836,40.0836,3,0
+SUPL.US,D,20240404,000000,39.8484,39.8484,39.8484,39.8484,10,0
+SUPL.US,D,20240405,000000,40.2139,40.2139,40.2139,40.2139,94,0
+SUPL.US,D,20240408,000000,40.36,40.36,40.36,40.36,15,0
+SUPL.US,D,20240409,000000,40.4774,40.4774,40.4774,40.4774,20,0
+SUPL.US,D,20240410,000000,39.8312,39.8312,39.8312,39.8312,12,0
+SUPL.US,D,20240411,000000,40.0842,40.0842,40.0842,40.0842,1,0
+SUPL.US,D,20240412,000000,39.5049,39.5049,39.5049,39.5049,13,0
+SUPL.US,D,20240415,000000,39.2883,39.2883,39.2883,39.2883,42,0
+SUPL.US,D,20240416,000000,38.7539,38.7539,38.7539,38.7539,10,0
+SUPL.US,D,20240417,000000,38.78,38.78,38.452,38.452,257,0
+SUPL.US,D,20240418,000000,38.1413,38.1413,38.1413,38.1413,13,0
+SUPL.US,D,20240419,000000,38.4495,38.4495,38.4495,38.4495,51,0
+SUPL.US,D,20240422,000000,38.8345,38.8345,38.8345,38.8345,22,0
+SUPL.US,D,20240423,000000,39.0865,39.0865,39.0865,39.0865,3,0
+SUPL.US,D,20240424,000000,38.4865,38.4865,38.4865,38.4865,11,0
+SUPL.US,D,20240425,000000,38.6801,38.6801,38.6801,38.6801,37,0
+SUPL.US,D,20240426,000000,38.3603,38.3603,38.3603,38.3603,22,0
+SUPL.US,D,20240429,000000,38.4636,38.4636,38.4636,38.4636,11,0
+SUPL.US,D,20240430,000000,37.8609,37.8609,37.8609,37.8609,9,0
+SUPL.US,D,20240501,000000,37.6694,37.6694,37.6694,37.6694,7,0
+SUPL.US,D,20240502,000000,38.3093,38.3093,38.3093,38.3093,18,0
+SUPL.US,D,20240503,000000,38.6105,38.63,38.5374,38.5374,354,0
+SUPL.US,D,20240506,000000,38.46,38.46,38.46,38.46,160,0
+SUPL.US,D,20240507,000000,38.6438,38.6438,38.6438,38.6438,32,0
+SUPL.US,D,20240508,000000,38.7499,38.7499,38.7499,38.7499,14,0
+SUPL.US,D,20240509,000000,39.0901,39.0901,39.0901,39.0901,6,0
+SUPL.US,D,20240510,000000,39.6407,39.6407,39.6407,39.6407,34,0
+SUPL.US,D,20240513,000000,39.905,39.905,39.905,39.905,19,0
+SUPL.US,D,20240514,000000,40.0046,40.0046,40.0046,40.0046,55,0
+SUPL.US,D,20240515,000000,40.1603,40.1699,40.1603,40.1699,165,0
+SUPL.US,D,20240516,000000,40.4531,40.4531,40.4531,40.4531,70,0
+SUPL.US,D,20240517,000000,40.2315,40.2315,40.2315,40.2315,15,0
+SUPL.US,D,20240520,000000,40.1154,40.1154,40.1154,40.1154,71,0
+SUPL.US,D,20240521,000000,40.04,40.04,39.605,39.605,220,0
+SUPL.US,D,20240522,000000,39.4914,39.4914,39.4655,39.4655,138,0
+SUPL.US,D,20240523,000000,39.1894,39.1894,39.1894,39.1894,10,0
+SUPL.US,D,20240524,000000,39.6764,39.6764,39.6764,39.6764,16,0
+SUPL.US,D,20240528,000000,39.9166,39.9166,39.9166,39.9166,41,0
+SUPL.US,D,20240529,000000,39.4326,39.4326,39.4326,39.4326,1,0
+SUPL.US,D,20240530,000000,39.8098,39.8098,39.8098,39.8098,1,0
+SUPL.US,D,20240531,000000,39.9367,39.9367,39.9367,39.9367,35,0
+SUPL.US,D,20240603,000000,40.0797,40.0797,40.0797,40.0797,34,0
+SUPL.US,D,20240604,000000,39.9024,39.9024,39.9024,39.9024,3,0
+SUPL.US,D,20240605,000000,40.5254,40.5254,40.5254,40.5254,3,0
+SUPL.US,D,20240606,000000,40.9164,40.9164,40.9164,40.9164,3,0
+SUPL.US,D,20240607,000000,40.605,40.605,40.605,40.605,60,0
+SUPL.US,D,20240610,000000,40.7151,40.7151,40.7151,40.7151,30,0
+SUPL.US,D,20240611,000000,39.9517,39.9517,39.9517,39.9517,16,0
+SUPL.US,D,20240612,000000,39.9729,39.9729,39.9729,39.9729,3,0
+SUPL.US,D,20240613,000000,39.5532,39.5532,39.5532,39.5532,23,0
+SUPL.US,D,20240614,000000,39.4334,39.4334,39.4334,39.4334,29,0
+SUPL.US,D,20240617,000000,39.5226,39.5226,39.5226,39.5226,19,0
+SUPL.US,D,20240618,000000,39.628,39.628,39.628,39.628,1,0
+SUPL.US,D,20240620,000000,39.8328,39.8328,39.8328,39.8328,13,0
+SUPL.US,D,20240621,000000,39.7621,39.7621,39.7621,39.7621,59,0
+SUPL.US,D,20240624,000000,40.0582,40.0582,40.0582,40.0582,3,0
+SUPL.US,D,20240625,000000,39.8249,39.8249,39.8249,39.8249,6,0
+SUPL.US,D,20240626,000000,39.8478,39.8478,39.8478,39.8478,126,0
+SUPL.US,D,20240627,000000,39.6851,39.6851,39.6851,39.6851,1,0
+SUPL.US,D,20240628,000000,39.9176,39.9176,39.9176,39.9176,20,0
+SUPL.US,D,20240701,000000,39.869,39.869,39.869,39.869,2,0
+SUPL.US,D,20240702,000000,39.83,40.0551,39.83,40.0551,334,0
+SUPL.US,D,20240703,000000,40.4623,40.4623,40.4623,40.4623,26,0
+SUPL.US,D,20240705,000000,40.1152,40.1152,40.1152,40.1152,4,0
+SUPL.US,D,20240708,000000,39.5231,39.5231,39.5231,39.5231,48,0
+SUPL.US,D,20240709,000000,39.1197,39.1197,39.1197,39.1197,43,0
+SUPL.US,D,20240710,000000,39.5436,39.5436,39.5436,39.5436,1,0
+SUPL.US,D,20240711,000000,40.0949,40.0949,40.0949,40.0949,4,0
+SUPL.US,D,20240712,000000,40.2077,40.2077,40.2077,40.2077,72,0
+SUPL.US,D,20240715,000000,40.5157,40.5157,40.5157,40.5157,2,0
+SUPL.US,D,20240716,000000,41.2878,41.2878,41.2878,41.2878,35,0
+SUPL.US,D,20240717,000000,40.8448,40.8448,40.8448,40.8448,4,0
+SUPL.US,D,20240718,000000,40.4324,40.4324,40.4324,40.4324,2,0
+SUPL.US,D,20240719,000000,40.2012,40.2012,40.2012,40.2012,2,0
+SUPL.US,D,20240722,000000,40.5626,40.5626,40.5626,40.5626,2,0
+SUPL.US,D,20240723,000000,39.9836,39.9836,39.9836,39.9836,8,0
+SUPL.US,D,20240724,000000,39.5771,39.5771,39.5771,39.5771,2,0
+SUPL.US,D,20240725,000000,39.8453,39.8453,39.8453,39.8453,20,0
+SUPL.US,D,20240726,000000,39.7818,39.7818,39.7818,39.7818,6,0
+SUPL.US,D,20240729,000000,39.6935,39.6935,39.6935,39.6935,2,0
+SUPL.US,D,20240730,000000,40.0674,40.0674,40.0674,40.0674,1,0
+SUPL.US,D,20240731,000000,40.5974,40.5974,40.5974,40.5974,45,0
+SUPL.US,D,20240801,000000,39.935,39.935,39.935,39.935,2,0
+SUPL.US,D,20240802,000000,39.6,39.6,39.0953,39.0953,410,0
+SUPL.US,D,20240805,000000,38.2907,38.2907,38.2907,38.2907,39,0
+SUPL.US,D,20240806,000000,38.6523,38.6523,38.6523,38.6523,10,0
+SUPL.US,D,20240807,000000,38.59,38.59,38.4871,38.4871,136,0
+SUPL.US,D,20240808,000000,38.83,39.07,38.83,38.9787,657,0
+SUPL.US,D,20240809,000000,38.6986,38.6986,38.6986,38.6986,26,0
+SUPL.US,D,20240812,000000,38.6555,38.6555,38.6555,38.6555,19,0
+SUPL.US,D,20240813,000000,39.0745,39.0745,39.0745,39.0745,1,0
+SUPL.US,D,20240814,000000,39.1049,39.1049,39.1049,39.1049,152,0
+SUPL.US,D,20240815,000000,39.7325,39.7325,39.7325,39.7325,54,0
+SUPL.US,D,20240816,000000,39.8001,39.8001,39.8001,39.8001,2,0
+SUPL.US,D,20240819,000000,40.3093,40.3093,40.3093,40.3093,6,0
+SUPL.US,D,20240820,000000,39.9403,39.9403,39.9403,39.9403,66,0
+SUPL.US,D,20240821,000000,40.12,40.4851,40.12,40.4851,209,0
+SUPL.US,D,20240822,000000,40.45,40.45,40.4071,40.4071,137,0
+SUPL.US,D,20240823,000000,41.0027,41.0027,41.0027,41.0027,30,0
+SUPL.US,D,20240826,000000,40.7736,40.7736,40.7736,40.7736,13,0
+SUPL.US,D,20240827,000000,40.582,40.582,40.582,40.582,28,0
+SUPL.US,D,20240828,000000,40.3991,40.3991,40.3991,40.3991,66,0
+SUPL.US,D,20240829,000000,40.4076,40.4076,40.4076,40.4076,1,0
+SUPL.US,D,20240830,000000,40.7147,40.7147,40.7147,40.7147,20,0
+SUPL.US,D,20240903,000000,40.2994,40.2994,40.2994,40.2994,151,0
+SUPL.US,D,20240904,000000,40.6612,40.6612,40.6612,40.6612,78,0
+SUPL.US,D,20240905,000000,40.0284,40.0284,40.0284,40.0284,6,0
+SUPL.US,D,20240906,000000,39.5969,39.5969,39.5969,39.5969,1,0
+SUPL.US,D,20240909,000000,40.028,40.028,40.028,40.028,37,0
+SUPL.US,D,20240910,000000,39.895,39.895,39.895,39.895,3,0
+SUPL.US,D,20240911,000000,40.0831,40.0831,40.0831,40.0831,39,0
+SUPL.US,D,20240912,000000,40.4274,40.4274,40.4274,40.4274,1,0
+SUPL.US,D,20240913,000000,40.5644,40.5644,40.5644,40.5644,12,0
+SUPL.US,D,20240916,000000,40.8267,40.8267,40.8267,40.8267,32,0
+SUPL.US,D,20240917,000000,41,41.2,41,41.0448,382,0
+SUPL.US,D,20240918,000000,41.0959,41.0959,41.0959,41.0959,16,0
+SUPL.US,D,20240919,000000,41.7712,41.7712,41.7712,41.7712,1,0
+SUPL.US,D,20240920,000000,40.6557,40.6557,40.6557,40.6557,3,0
+SUPL.US,D,20240923,000000,40.8661,40.8661,40.8661,40.8661,74,0
+SUPL.US,D,20240924,000000,41.54,41.7736,41.53,41.7736,530,0
+SUPL.US,D,20240925,000000,41.3724,41.3724,41.3724,41.3724,238,0
+SUPL.US,D,20240926,000000,41.7665,41.7665,41.7665,41.7665,1,0
+SUPL.US,D,20240927,000000,41.9576,41.9576,41.9576,41.9576,1,0
+SUPL.US,D,20241001,000000,41.5388,41.5388,41.5388,41.5388,36,0
+SUPL.US,D,20241002,000000,41.4442,41.4442,41.4442,41.4442,28,0
+SUPL.US,D,20241003,000000,40.9287,40.9287,40.9287,40.9287,20,0
+SUPL.US,D,20241004,000000,40.5326,40.5326,40.5326,40.5326,14,0
+SUPL.US,D,20241007,000000,40.2427,40.2427,40.2427,40.2427,4,0
+SUPL.US,D,20241008,000000,40.497,40.497,40.497,40.497,17,0
+SUPL.US,D,20241009,000000,40.4824,40.4824,40.41,40.4694,403,0
+SUPL.US,D,20241010,000000,40.4988,40.4988,40.4988,40.4988,25,0
+SUPL.US,D,20241011,000000,41.0349,41.0349,41.0349,41.0349,52,0
+SUPL.US,D,20241014,000000,41.1598,41.1598,41.1598,41.1598,106,0
+SUPL.US,D,20241015,000000,40.7224,40.7224,40.7224,40.7224,32,0
+SUPL.US,D,20241016,000000,41.1551,41.1551,41.1551,41.1551,14,0
+SUPL.US,D,20241017,000000,40.78,40.825,40.78,40.825,165,0
+SUPL.US,D,20241018,000000,40.9303,40.9303,40.9303,40.9303,1,0
+SUPL.US,D,20241021,000000,40.5128,40.5128,40.5128,40.5128,28,0
+SUPL.US,D,20241022,000000,40.41,40.62,40.41,40.62,230,0
+SUPL.US,D,20241023,000000,40.047,40.047,40.047,40.047,69,0
+SUPL.US,D,20241024,000000,40.2325,40.2325,40.2325,40.2325,24,0
+SUPL.US,D,20241025,000000,40.3325,40.3325,40.3325,40.3325,51,0
+SUPL.US,D,20241028,000000,40.7349,40.7349,40.7349,40.7349,181,0
+SUPL.US,D,20241029,000000,40.5548,40.5548,40.5548,40.5548,108,0
+SUPL.US,D,20241030,000000,40.78,43.21,40.6197,40.6197,1221,0
+SUPL.US,D,20241031,000000,40.454,40.454,40.454,40.454,3,0
+SUPL.US,D,20241104,000000,40.7376,40.7376,40.7376,40.7376,27,0
+SUPL.US,D,20241105,000000,41,41.3438,41,41.3438,148,0
+SUPL.US,D,20241106,000000,42.0635,42.0635,42.0635,42.0635,35,0
+SUPL.US,D,20241107,000000,42.08,42.136,42.08,42.136,516,0
+SUPL.US,D,20241108,000000,41.9722,41.9722,41.9722,41.9722,51,0
+SUPL.US,D,20241111,000000,42.2699,42.27,41.99,42.0762,1320,0
+SUPL.US,D,20241112,000000,41.55,41.55,41.26,41.4226,779,0
+SUPL.US,D,20241118,000000,41.4999,41.4999,41.281,41.281,102,0
+SUPL.US,D,20241127,000000,41.84,41.84,41.675,41.675,761,0
+SUPL.US,D,20241206,000000,41.05,41.05,40.9458,40.9458,115,0
+SUPL.US,D,20241211,000000,41.3057,41.3057,41.25,41.2623,592,0
+SUPL.US,D,20241220,000000,38.86,39.1626,38.86,39.1626,120,0
+SUPL.US,D,20241223,000000,37.6,37.8131,37.6,37.8131,586,0
+SUPL.US,D,20250121,000000,38.23,38.3651,38.23,38.3651,1348,0
+SUPL.US,D,20250122,000000,38.44,39.18,38.2667,38.2667,962,0
+SUPL.US,D,20250123,000000,38.45,38.6411,38.45,38.6411,345,0
+SUPL.US,D,20250128,000000,38.92,38.92,38.8408,38.8408,258,0
+SUPL.US,D,20250204,000000,37.4101,37.5706,37.4101,37.5706,276,0
+SUPL.US,D,20250205,000000,37.74,37.87,37.74,37.87,327,0
+SUPL.US,D,20250206,000000,38.1,38.1001,38.0869,38.0869,221,0
+SUPL.US,D,20250210,000000,37.96,38.2558,37.96,38.2558,261,0
+SUPL.US,D,20250306,000000,38.14,38.1503,37.88,38.1503,445,0
+SUPL.US,D,20250321,000000,36.58,36.7958,36.58,36.7958,306,0
+SUPL.US,D,20250324,000000,37.1,37.2865,37.1,37.2865,213,0
+SUPL.US,D,20250401,000000,36.4316,36.5915,36.4316,36.5915,137,0
+SUPL.US,D,20250403,000000,34.9384,34.9384,34.7277,34.7277,719,0
+SUPL.US,D,20250404,000000,33.08,33.3195,32.97,33.3195,816,0
+SUPL.US,D,20250409,000000,31.79,34.3982,31.79,34.3982,1075,0
+SUPL.US,D,20250410,000000,33.21,33.5673,33.21,33.5673,208,0
+SUPL.US,D,20250429,000000,34.33,34.48,34.23,34.3781,1257,0
+SUPL.US,D,20250430,000000,34.19,34.6488,34.19,34.6488,2068,0
+SUPL.US,D,20250501,000000,34.73,34.73,34.5208,34.5208,108,0
+SUPL.US,D,20250502,000000,35.44,35.71,35.44,35.5961,1468,0
+SUPL.US,D,20250506,000000,35.21,35.21,35.1526,35.1526,235,0
+SUPL.US,D,20250508,000000,35.29,35.5317,35.29,35.5317,200,0
+SUPL.US,D,20250520,000000,38.3,38.3,38.08,38.1153,528,0
+SUPL.US,D,20250521,000000,37.555,37.555,37.5249,37.5249,107,0
+SUPL.US,D,20250522,000000,37.45,37.7,37.45,37.567,263,0
+SUPL.US,D,20250613,000000,38.0599,38.0599,37.9226,37.9226,153,0
+SUPL.US,D,20250617,000000,37.7,37.7,37.7,37.7,108,0
+SUPL.US,D,20250624,000000,38.27,38.27,38.1456,38.1456,109,0
+SUPL.US,D,20250625,000000,37.55,37.55,37.55,37.55,157,0
+SUPL.US,D,20250626,000000,37.79,37.79,37.79,37.79,113,0
+SUPL.US,D,20250702,000000,38.74,38.94,38.74,38.94,261,0
+SUPL.US,D,20250707,000000,38.32,38.32,38.32,38.32,163,0
+SUPL.US,D,20250708,000000,38.76,38.76,38.76,38.76,110,0
+SUPL.US,D,20250709,000000,38.85,38.85,38.85,38.85,126,0
+SUPL.US,D,20250711,000000,38.9,38.9,38.9,38.9,127,0
+SUPL.US,D,20250715,000000,38.36,38.36,38.36,38.36,168,0
+SUPL.US,D,20250721,000000,38.38,38.51,38.26,38.26,7023,0
+SUPL.US,D,20250722,000000,38.36,38.82,38.36,38.82,920,0
+SUPL.US,D,20250723,000000,39.01,39.28,38.95,39.1641,1619,0
+SUPL.US,D,20250725,000000,39.2679,39.2679,39.2184,39.2184,248,0
+SUPL.US,D,20250728,000000,38.86,39.12,38.86,38.929,423,0
+SUPL.US,D,20250729,000000,38.64,38.64,38.4549,38.4549,182,0
+SUPL.US,D,20250808,000000,37.85,37.85,37.85,37.85,225,0
+SUPL.US,D,20250811,000000,37.41,37.4436,37.4099,37.4436,396,0
+SUPL.US,D,20250815,000000,38.126,38.17,38.1,38.17,846,0
+SUPL.US,D,20250908,000000,38.14,38.2711,38.1399,38.2711,280,0
+SUPL.US,D,20250910,000000,37.915,37.915,37.2,37.8199,1611,0
+SUPL.US,D,20250919,000000,37.97,37.995,37.8748,37.995,641,0
+SUPL.US,D,20250924,000000,37.36,37.36,37.2494,37.2494,121,0
+SUPL.US,D,20250929,000000,37.34,37.51,37.34,37.51,1256,0
+SUPL.US,D,20251010,000000,36.74,36.74,36.6885,36.6885,221,0
+SUPL.US,D,20251014,000000,37,37.3331,37,37.3331,132,0
+SUPL.US,D,20251015,000000,37.45,37.45,37.4065,37.4065,109,0
+SUPL.US,D,20251016,000000,37.74,37.7593,37.74,37.7593,120,0
+SUPL.US,D,20251021,000000,38.26,38.26,38.1177,38.1177,133,0
+SUPL.US,D,20251022,000000,38,38.29,37.8864,37.8864,566,0
+SUPL.US,D,20251024,000000,37.6698,37.6698,37.6266,37.6266,160,0
+SUPL.US,D,20251027,000000,37.9699,37.9699,37.9225,37.9225,126,0
+SUPL.US,D,20251029,000000,38.06,38.06,37.7546,37.7546,171,0
+SUPL.US,D,20251030,000000,38.33,38.33,38.1611,38.1611,166,0
+SUPL.US,D,20251105,000000,38.22,38.2628,38.22,38.2628,219,0
+SUPL.US,D,20251113,000000,38.86,38.86,38.535,38.5359,826,0
+SUPL.US,D,20251114,000000,38.2945,39.23,38.2945,38.3801,2221,0
+SUPL.US,D,20251117,000000,38.13,38.13,37.6644,37.6644,458,0
+SUPL.US,D,20251118,000000,37.45,37.4628,37.45,37.4628,314,0
+SUPL.US,D,20251120,000000,37.51,37.51,36.857,36.857,282,0
+SUPL.US,D,20251124,000000,37.6101,37.8233,37.6101,37.8233,169,0
+SUPL.US,D,20251128,000000,39.06,39.7299,38.9886,38.991,1130,0
+SUPL.US,D,20251201,000000,39.27,39.27,39.0955,39.0955,322,0
+SUPL.US,D,20251202,000000,39.0432,39.69,39.0432,39.2237,965,0
+SUPL.US,D,20251204,000000,39.94,39.94,39.856,39.856,211,0
+SUPL.US,D,20251208,000000,39.815,39.815,39.7811,39.7811,379,0
+SUPL.US,D,20251209,000000,39.64,39.65,39.5347,39.5347,2995,0
+SUPL.US,D,20251212,000000,40.81,40.81,40.7634,40.7634,357,0
+SUPL.US,D,20251217,000000,40.414,40.414,40.3,40.3166,386,0
+SUPL.US,D,20251222,000000,40.6895,40.69,40.6026,40.6026,1218,0
+SUPL.US,D,20251226,000000,40.38,40.38,40.355,40.3735,476,0
+SUPL.US,D,20251229,000000,40.12,40.1931,40.12,40.1931,368,0
+SUPL.US,D,20260106,000000,41.73,42.14,41.07,41.4609,4838,0
+SUPL.US,D,20260107,000000,41.43,41.43,40.8227,40.8227,1163,0
+SUPL.US,D,20260114,000000,41.31,41.45,41.2,41.4318,1708,0
+SUPL.US,D,20260115,000000,41.78,41.78,41.7151,41.7151,323,0
+SUPL.US,D,20260116,000000,41.44,41.44,41.3808,41.3808,210,0
+SUPL.US,D,20260120,000000,40.9,40.9,40.41,40.45,1215,0
+SUPL.US,D,20260122,000000,41.5,41.576,41.5,41.576,177,0
+SUPL.US,D,20260126,000000,41.43,41.43,41.3456,41.3456,183,0
+SUPL.US,D,20260128,000000,41.4,41.4723,41.4,41.4723,331,0
+SUPL.US,D,20260129,000000,41.6,42.0135,41.6,42.0135,436,0
+SUPL.US,D,20260130,000000,41.49,41.54,41.49,41.54,565,0
+SUPL.US,D,20260202,000000,42.02,42.5017,41.24,42.5017,690,0
+SUPL.US,D,20260203,000000,42.64,42.9718,42.52,42.9718,1081,0
+SUPL.US,D,20260204,000000,43.81,43.96,43.8,43.96,1087,0
+SUPL.US,D,20260205,000000,43.96,44.12,43.71,43.8535,1972,0
+SUPL.US,D,20260206,000000,44.35,44.7212,44.35,44.7212,1287,0
+SUPL.US,D,20260209,000000,44.67,44.7747,44.67,44.7747,1481,0
+SUPL.US,D,20260210,000000,44.94,45.2099,44.94,44.9568,2228,0
+SUPL.US,D,20260211,000000,45.3399,45.3399,45.1347,45.1347,202,0
+SUPL.US,D,20260212,000000,45.41,45.41,43.3,43.6432,1347,0
+SUPL.US,D,20260213,000000,43.8,44.4,43.8,44.2032,1428,0
diff --git a/daily/us/nyse etfs/2/svix.us.txt b/daily/us/nyse etfs/2/svix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1db042a35d0ebc9e4e06130d06aa545f93c18781
--- /dev/null
+++ b/daily/us/nyse etfs/2/svix.us.txt	
@@ -0,0 +1,975 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVIX.US,D,20220331,000000,14.72,14.73,14.04,14.04,297785,0
+SVIX.US,D,20220401,000000,14.35,14.61,14.02,14.61,424446,0
+SVIX.US,D,20220404,000000,14.7,15.33,14.58,15.33,181585,0
+SVIX.US,D,20220405,000000,15.14,15.229,14.01,14.01,262219,0
+SVIX.US,D,20220406,000000,13.58,13.829,12.94,13.71,564175,0
+SVIX.US,D,20220407,000000,13.74,14.2,13.3715,14.12,406895,0
+SVIX.US,D,20220408,000000,13.94,14.46,13.7607,14.09,242800,0
+SVIX.US,D,20220411,000000,13.83,13.95,13.3,13.3,350286,0
+SVIX.US,D,20220412,000000,13.63,13.91,13.14,13.15,342501,0
+SVIX.US,D,20220413,000000,13.14,14.125,13.1009,14.04,602499,0
+SVIX.US,D,20220414,000000,14.26,14.5,13.74,13.79,689707,0
+SVIX.US,D,20220418,000000,13.64,14.045,13.6,13.89,228899,0
+SVIX.US,D,20220419,000000,13.95,14.74,13.89,14.59,374469,0
+SVIX.US,D,20220420,000000,14.84,15.03,14.55,14.95,462818,0
+SVIX.US,D,20220421,000000,15.23,15.23,13.4,13.4,739595,0
+SVIX.US,D,20220422,000000,13.78,13.86,12.01,12.14,1570956,0
+SVIX.US,D,20220425,000000,11.9,12.43,11.3999,11.98,1580202,0
+SVIX.US,D,20220426,000000,12.16,12.16,11.02,11.07,1270368,0
+SVIX.US,D,20220427,000000,11.05,11.5229,10.84,10.85,726193,0
+SVIX.US,D,20220428,000000,11.46,11.9,11.13,11.51,883406,0
+SVIX.US,D,20220429,000000,11.27,11.6,10.5,10.54,1035460,0
+SVIX.US,D,20220502,000000,10.66,10.78,10,10.74,3549014,0
+SVIX.US,D,20220503,000000,10.86,11.38,10.76,11.33,722820,0
+SVIX.US,D,20220504,000000,11.5,12.46,11.33,12.41,1264968,0
+SVIX.US,D,20220505,000000,12.07,12.159,9.9,10.36,2424883,0
+SVIX.US,D,20220506,000000,10.02,10.32,9.46,10.31,3207780,0
+SVIX.US,D,20220509,000000,9.81,9.94,9.39,9.53,4382794,0
+SVIX.US,D,20220510,000000,9.92,9.96,9.42,9.77,2313308,0
+SVIX.US,D,20220511,000000,9.75,10.26,9.64,9.83,2228384,0
+SVIX.US,D,20220512,000000,9.69,10.08,9.495,10.06,1803530,0
+SVIX.US,D,20220513,000000,10.39,10.66,10.285,10.66,1784497,0
+SVIX.US,D,20220516,000000,10.64,11.11,10.64,11.11,1526703,0
+SVIX.US,D,20220517,000000,11.41,11.53,11.1698,11.37,1377527,0
+SVIX.US,D,20220518,000000,11.12,11.1919,9.71,9.79,2700358,0
+SVIX.US,D,20220519,000000,9.59,10.415,9.53,10.35,3962569,0
+SVIX.US,D,20220520,000000,10.73,10.74,9.56,10.33,9535088,0
+SVIX.US,D,20220523,000000,10.6,10.64,10.16,10.49,4371977,0
+SVIX.US,D,20220524,000000,10.29,10.48,9.94,10.45,2224150,0
+SVIX.US,D,20220525,000000,10.24,10.77,10.24,10.61,2029779,0
+SVIX.US,D,20220526,000000,10.76,10.89,10.72,10.73,1884426,0
+SVIX.US,D,20220527,000000,10.99,11.18,10.93,11.18,1047922,0
+SVIX.US,D,20220531,000000,10.95,11.42,10.7,11.35,2675575,0
+SVIX.US,D,20220601,000000,11.505,11.62,10.85,11.45,2249470,0
+SVIX.US,D,20220602,000000,11.39,11.8607,11.33,11.65,1452767,0
+SVIX.US,D,20220603,000000,11.43,11.625,11.29,11.54,1216230,0
+SVIX.US,D,20220606,000000,11.78,11.8399,11.53,11.69,1597931,0
+SVIX.US,D,20220607,000000,11.42,12.03,11.38,12,1579355,0
+SVIX.US,D,20220608,000000,11.8601,12.08,11.74,12.03,1493111,0
+SVIX.US,D,20220609,000000,11.82,12.01,11.39,11.44,2236489,0
+SVIX.US,D,20220610,000000,10.98,11.1,10.49,10.72,3039234,0
+SVIX.US,D,20220613,000000,9.88,10,9.14,9.29,4122722,0
+SVIX.US,D,20220614,000000,9.37,9.65,9.23,9.55,2478455,0
+SVIX.US,D,20220615,000000,9.79,10.41,9.745,10.09,3100294,0
+SVIX.US,D,20220616,000000,9.58,9.7,9.2,9.5,3697562,0
+SVIX.US,D,20220617,000000,9.52,9.84,9.355,9.74,2728062,0
+SVIX.US,D,20220621,000000,10.12,10.2788,9.91,9.93,1956552,0
+SVIX.US,D,20220622,000000,9.78,10.34,9.73,10.32,2515942,0
+SVIX.US,D,20220623,000000,10.39,10.4199,10.07,10.34,3052462,0
+SVIX.US,D,20220624,000000,10.5,10.67,10.49,10.5,1766080,0
+SVIX.US,D,20220627,000000,10.59,10.88,10.48,10.84,2100878,0
+SVIX.US,D,20220628,000000,11,11.0609,10.43,10.53,3545682,0
+SVIX.US,D,20220629,000000,10.45,10.625,10.26,10.5,1463348,0
+SVIX.US,D,20220630,000000,10.29,10.48,9.982,10.4,2100113,0
+SVIX.US,D,20220701,000000,10.3,10.71,10.1098,10.66,1976436,0
+SVIX.US,D,20220705,000000,10.28,10.7,10.06,10.67,2292318,0
+SVIX.US,D,20220706,000000,10.62,10.9,10.48,10.83,1750487,0
+SVIX.US,D,20220707,000000,10.9,11.11,10.89,10.98,1444827,0
+SVIX.US,D,20220708,000000,10.93,11.27,10.92,11.17,1940722,0
+SVIX.US,D,20220711,000000,10.995,11.08,10.79,10.88,1853727,0
+SVIX.US,D,20220712,000000,10.8593,11.1,10.64,10.79,2264264,0
+SVIX.US,D,20220713,000000,10.48,11.03,10.46,10.93,2011756,0
+SVIX.US,D,20220714,000000,10.56,10.94,10.4176,10.91,1962754,0
+SVIX.US,D,20220715,000000,11.15,11.47,11.06,11.45,2123789,0
+SVIX.US,D,20220718,000000,11.5,11.605,11.02,11.12,2183262,0
+SVIX.US,D,20220719,000000,11.33,11.49,11.27,11.28,1708291,0
+SVIX.US,D,20220720,000000,11.35,11.6,11.29,11.54,2427579,0
+SVIX.US,D,20220721,000000,11.57,11.83,11.39,11.81,2313655,0
+SVIX.US,D,20220722,000000,11.85,11.95,11.53,11.89,1735023,0
+SVIX.US,D,20220725,000000,11.91,12.12,11.82,12,2209267,0
+SVIX.US,D,20220726,000000,11.9,11.92,11.54,11.72,2022032,0
+SVIX.US,D,20220727,000000,12.02,12.3396,11.98,12.12,2384590,0
+SVIX.US,D,20220728,000000,12.27,12.735,12.08,12.7,1964544,0
+SVIX.US,D,20220729,000000,12.78,12.93,12.6499,12.81,1951814,0
+SVIX.US,D,20220801,000000,12.61,12.81,12.35,12.4,1896000,0
+SVIX.US,D,20220802,000000,12.225,12.67,12,12.26,1864154,0
+SVIX.US,D,20220803,000000,12.5,12.95,12.47,12.9,1552768,0
+SVIX.US,D,20220804,000000,12.73,12.86,12.55,12.83,1462130,0
+SVIX.US,D,20220805,000000,12.58,13.15,12.54,13.13,1706884,0
+SVIX.US,D,20220808,000000,13.15,13.4507,12.85,13.08,1144418,0
+SVIX.US,D,20220809,000000,12.93,13.11,12.785,12.99,734838,0
+SVIX.US,D,20220810,000000,13.46,13.78,13.38,13.74,1688870,0
+SVIX.US,D,20220811,000000,13.76,13.86,13.34,13.61,1498440,0
+SVIX.US,D,20220812,000000,13.72,14.075,13.645,13.77,869492,0
+SVIX.US,D,20220815,000000,13.57,14.08,13.57,13.98,1221430,0
+SVIX.US,D,20220816,000000,13.98,14.05,13.74,13.89,1370800,0
+SVIX.US,D,20220817,000000,13.76,14.1,13.58,13.94,1868313,0
+SVIX.US,D,20220818,000000,13.91,14.17,13.8,14.13,1517316,0
+SVIX.US,D,20220819,000000,13.87,13.9,13.19,13.46,1338633,0
+SVIX.US,D,20220822,000000,12.82,13.03,12.51,12.5799,2430922,0
+SVIX.US,D,20220823,000000,12.61,12.99,12.57,12.78,1443210,0
+SVIX.US,D,20220824,000000,12.88,13.285,12.83,13.26,986222,0
+SVIX.US,D,20220825,000000,13.34,13.685,13.21,13.64,1166191,0
+SVIX.US,D,20220826,000000,13.56,13.68,12.23,12.28,2295299,0
+SVIX.US,D,20220829,000000,12.11,12.51,12.06,12.38,1510826,0
+SVIX.US,D,20220830,000000,12.49,12.52,11.965,12.14,1830683,0
+SVIX.US,D,20220831,000000,12.4,12.59,12.23,12.41,966739,0
+SVIX.US,D,20220901,000000,12.18,12.56,11.86,12.5,1393739,0
+SVIX.US,D,20220902,000000,12.94,13.1,12.19,12.37,1833074,0
+SVIX.US,D,20220906,000000,12.66,12.68,12.06,12.1,1514428,0
+SVIX.US,D,20220907,000000,12.08,12.81,12.07,12.75,1357772,0
+SVIX.US,D,20220908,000000,12.56,13.005,12.47,12.97,1555845,0
+SVIX.US,D,20220909,000000,13.18,13.32,13.1,13.1,1471902,0
+SVIX.US,D,20220912,000000,13.36,13.4499,12.995,13.16,1858120,0
+SVIX.US,D,20220913,000000,12.59,12.7654,11.7999,12,3411118,0
+SVIX.US,D,20220914,000000,12,12.15,11.81,12.01,1809092,0
+SVIX.US,D,20220915,000000,11.98,12.34,11.94,12.08,2038555,0
+SVIX.US,D,20220916,000000,11.73,12.13,11.45,12.07,1874325,0
+SVIX.US,D,20220919,000000,11.82,12.52,11.82,12.42,2032776,0
+SVIX.US,D,20220920,000000,12.15,12.26,11.84,12,1680762,0
+SVIX.US,D,20220921,000000,12.1681,12.41,11.62,11.62,2415053,0
+SVIX.US,D,20220922,000000,11.71,11.9,11.44,11.69,2734048,0
+SVIX.US,D,20220923,000000,11.41,11.43,10.48,10.84,4068727,0
+SVIX.US,D,20220926,000000,10.74,11.155,10.483,10.57,2628888,0
+SVIX.US,D,20220927,000000,10.85,10.92,10.16,10.41,3828155,0
+SVIX.US,D,20220928,000000,10.52,10.98,10.32,10.85,3662479,0
+SVIX.US,D,20220929,000000,10.53,10.564,10.06,10.52,3966240,0
+SVIX.US,D,20220930,000000,10.45,10.854,10.285,10.31,3218954,0
+SVIX.US,D,20221003,000000,10.61,10.9594,10.52,10.77,2237288,0
+SVIX.US,D,20221004,000000,11.2,11.255,11.02,11.16,2721987,0
+SVIX.US,D,20221005,000000,10.98,11.17,10.72,11.08,2125326,0
+SVIX.US,D,20221006,000000,11.17,11.2203,10.7,10.75,2111384,0
+SVIX.US,D,20221007,000000,10.6,10.64,10.24,10.32,4023968,0
+SVIX.US,D,20221010,000000,10.26,10.27,9.82,10.07,3553930,0
+SVIX.US,D,20221011,000000,10.01,10.2401,9.78,9.9,3666951,0
+SVIX.US,D,20221012,000000,9.94,10.12,9.89,10.03,3878034,0
+SVIX.US,D,20221013,000000,9.83,10.38,9.83,10.29,5256165,0
+SVIX.US,D,20221014,000000,10.49,10.54,9.88,10.09,3037967,0
+SVIX.US,D,20221017,000000,10.38,10.535,10.3,10.33,2384102,0
+SVIX.US,D,20221018,000000,10.54,10.57,10.26,10.54,3160132,0
+SVIX.US,D,20221019,000000,10.46,10.59,10.28,10.46,3284086,0
+SVIX.US,D,20221020,000000,10.51,10.79,10.425,10.59,4694495,0
+SVIX.US,D,20221021,000000,10.64,10.84,10.58,10.62,3133730,0
+SVIX.US,D,20221024,000000,10.73,10.82,10.475,10.81,3387065,0
+SVIX.US,D,20221025,000000,10.78,11.235,10.76,11.22,2482786,0
+SVIX.US,D,20221026,000000,11.11,11.52,11.1,11.46,3550822,0
+SVIX.US,D,20221027,000000,11.53,11.75,11.4601,11.68,3863439,0
+SVIX.US,D,20221028,000000,11.68,12.06,11.68,11.95,3129898,0
+SVIX.US,D,20221031,000000,11.89,12.16,11.86,12.14,3657900,0
+SVIX.US,D,20221101,000000,12.26,12.3,12.09,12.27,3461088,0
+SVIX.US,D,20221102,000000,12.16,12.37,11.88,11.92,3088777,0
+SVIX.US,D,20221103,000000,11.78,12.29,11.64,12.215,3107308,0
+SVIX.US,D,20221104,000000,12.47,12.71,12.08,12.34,3553727,0
+SVIX.US,D,20221107,000000,12.41,12.6062,12.305,12.49,2562732,0
+SVIX.US,D,20221108,000000,12.56,12.595,11.98,12.12,3801454,0
+SVIX.US,D,20221109,000000,12.1,12.1,11.64,11.73,2756615,0
+SVIX.US,D,20221110,000000,12.4,12.63,12.2,12.36,3462299,0
+SVIX.US,D,20221111,000000,12.24,12.55,12.18,12.52,2856329,0
+SVIX.US,D,20221114,000000,12.5,12.86,12.49,12.53,3547184,0
+SVIX.US,D,20221115,000000,12.8,12.84,11.99,12.37,4426009,0
+SVIX.US,D,20221116,000000,12.5,12.72,12.46,12.68,2815966,0
+SVIX.US,D,20221117,000000,12.35,12.845,12.35,12.8,2443449,0
+SVIX.US,D,20221118,000000,12.92,12.975,12.675,12.95,3253248,0
+SVIX.US,D,20221121,000000,12.89,13.335,12.89,13.32,3130747,0
+SVIX.US,D,20221122,000000,13.44,14,13.415,13.77,2250845,0
+SVIX.US,D,20221123,000000,13.74,14.0804,13.675,14.08,2617508,0
+SVIX.US,D,20221125,000000,13.93,14.05,13.86,13.99,887269,0
+SVIX.US,D,20221128,000000,13.68,13.85,13.34,13.46,2115215,0
+SVIX.US,D,20221129,000000,13.52,13.7,13.37,13.65,1621537,0
+SVIX.US,D,20221130,000000,13.65,14.26,13.41,14.16,2453591,0
+SVIX.US,D,20221201,000000,14.2,14.44,13.9,14.44,2175533,0
+SVIX.US,D,20221202,000000,14.08,14.71,14.08,14.68,2619164,0
+SVIX.US,D,20221205,000000,14.47,14.718,14.13,14.42,2141750,0
+SVIX.US,D,20221206,000000,14.48,14.62,13.865,13.99,3751188,0
+SVIX.US,D,20221207,000000,13.92,14.03,13.67,13.81,2300007,0
+SVIX.US,D,20221208,000000,13.83,14.27,13.67,14.09,1903916,0
+SVIX.US,D,20221209,000000,13.99,14.1,13.7101,13.75,1861741,0
+SVIX.US,D,20221212,000000,13.76,13.975,13.6873,13.82,3075060,0
+SVIX.US,D,20221213,000000,14.59,14.64,13.905,14.4,2805448,0
+SVIX.US,D,20221214,000000,14.42,14.98,14.26,14.91,2787293,0
+SVIX.US,D,20221215,000000,14.58,14.71,13.62,13.93,3966816,0
+SVIX.US,D,20221216,000000,13.65,14.075,13.47,13.86,3580295,0
+SVIX.US,D,20221219,000000,13.95,14.47,13.95,14.25,3516101,0
+SVIX.US,D,20221220,000000,14.19,14.51,13.98,14.33,2864244,0
+SVIX.US,D,20221221,000000,14.67,14.96,14.62,14.85,3290939,0
+SVIX.US,D,20221222,000000,14.76,14.82,13.37,14.05,5632901,0
+SVIX.US,D,20221223,000000,14.07,14.55,13.95,14.42,2901615,0
+SVIX.US,D,20221227,000000,14.42,14.545,14.155,14.49,2614894,0
+SVIX.US,D,20221228,000000,14.56,14.835,14.41,14.44,3030711,0
+SVIX.US,D,20221229,000000,14.67,14.84,14.62,14.67,1747171,0
+SVIX.US,D,20221230,000000,14.445,14.665,14.32,14.66,3461826,0
+SVIX.US,D,20230103,000000,14.77,14.88,14.26,14.76,2831368,0
+SVIX.US,D,20230104,000000,14.91,15.21,14.8,15.21,2341983,0
+SVIX.US,D,20230105,000000,14.99,15.13,14.81,15.07,2433749,0
+SVIX.US,D,20230106,000000,15.33,15.63,15.16,15.41,1955402,0
+SVIX.US,D,20230109,000000,15.46,15.64,15.16,15.34,2490721,0
+SVIX.US,D,20230110,000000,15.22,15.995,15.22,15.93,2124406,0
+SVIX.US,D,20230111,000000,16.06,16.06,15.8,15.86,1812705,0
+SVIX.US,D,20230112,000000,16.16,16.69,15.96,16.67,2888558,0
+SVIX.US,D,20230113,000000,16.6,17.23,16.56,17.06,2502080,0
+SVIX.US,D,20230117,000000,16.79,17.08,16.6497,16.91,3407459,0
+SVIX.US,D,20230118,000000,17.09,17.1799,16.23,16.38,3610247,0
+SVIX.US,D,20230119,000000,15.94,16.495,15.72,16.3,2888932,0
+SVIX.US,D,20230120,000000,16.4,16.92,16.21,16.82,2691387,0
+SVIX.US,D,20230123,000000,16.97,17.07,16.74,17,3386599,0
+SVIX.US,D,20230124,000000,16.87,17.67,16.85,17.61,2628800,0
+SVIX.US,D,20230125,000000,17.07,17.63,16.55,17.57,3356027,0
+SVIX.US,D,20230126,000000,17.75,17.89,17.415,17.82,2477912,0
+SVIX.US,D,20230127,000000,17.78,18.4002,17.75,18.07,2079572,0
+SVIX.US,D,20230130,000000,17.59,17.755,17.27,17.6,2055964,0
+SVIX.US,D,20230131,000000,17.54,18.1299,17.49,17.98,1065518,0
+SVIX.US,D,20230201,000000,18.01,18.75,17.59,18.56,2719719,0
+SVIX.US,D,20230202,000000,18.98,19.08,17.6,18.12,2270989,0
+SVIX.US,D,20230203,000000,17.63,18.15,17.33,17.97,1784302,0
+SVIX.US,D,20230206,000000,17.68,17.86,17.414,17.52,1691831,0
+SVIX.US,D,20230207,000000,17.34,18.21,17.34,18.06,2852389,0
+SVIX.US,D,20230208,000000,17.82,18.1,17.02,17.31,2626925,0
+SVIX.US,D,20230209,000000,17.6,17.81,16.745,16.83,2991387,0
+SVIX.US,D,20230210,000000,16.35,16.75,16.17,16.65,2709889,0
+SVIX.US,D,20230213,000000,16.88,17.29,16.81,17.19,2176504,0
+SVIX.US,D,20230214,000000,17.45,18.06,17.25,17.91,2425956,0
+SVIX.US,D,20230215,000000,17.8,18.22,17.74,18.22,2313116,0
+SVIX.US,D,20230216,000000,17.68,18.08,17.25,17.25,2806092,0
+SVIX.US,D,20230217,000000,16.97,17.306,16.62,17.25,3012553,0
+SVIX.US,D,20230221,000000,16.47,16.7088,15.87,16.01,3137388,0
+SVIX.US,D,20230222,000000,15.98,16.56,15.76,16.47,3516487,0
+SVIX.US,D,20230223,000000,16.79,17.1,16.3,16.99,2612371,0
+SVIX.US,D,20230224,000000,16.45,16.52,15.974,16.4,4026347,0
+SVIX.US,D,20230227,000000,16.79,17.15,16.79,16.98,1974193,0
+SVIX.US,D,20230228,000000,17.02,17.5389,17,17.38,1375069,0
+SVIX.US,D,20230301,000000,17.28,17.525,16.8,17.17,3156933,0
+SVIX.US,D,20230302,000000,16.89,17.83,16.87,17.81,2145359,0
+SVIX.US,D,20230303,000000,18,18.4101,17.91,18.38,2138892,0
+SVIX.US,D,20230306,000000,18.4673,18.7,18.402,18.63,1282935,0
+SVIX.US,D,20230307,000000,18.59,18.9,18.07,18.14,1842606,0
+SVIX.US,D,20230308,000000,18.11,18.585,18.03,18.49,1022496,0
+SVIX.US,D,20230309,000000,18.66,18.8,16.46,16.51,1974147,0
+SVIX.US,D,20230310,000000,16.4,16.46,13.07,14.93,6776526,0
+SVIX.US,D,20230313,000000,13.22,14.59,12.88,14.29,5476275,0
+SVIX.US,D,20230314,000000,15.24,15.81,14.57,15.06,5864896,0
+SVIX.US,D,20230315,000000,13.72,14.22,12.47,13.95,8526647,0
+SVIX.US,D,20230316,000000,13.41,15.14,13.3526,15.07,5096817,0
+SVIX.US,D,20230317,000000,14.68,14.9006,13.26,13.48,5392797,0
+SVIX.US,D,20230320,000000,13.48,14.16,13.26,14.09,6484617,0
+SVIX.US,D,20230321,000000,14.74,15.38,14.74,15.33,5696251,0
+SVIX.US,D,20230322,000000,15.45,15.92,14.76,14.76,5930777,0
+SVIX.US,D,20230323,000000,15.29,15.785,14.1301,14.38,5579118,0
+SVIX.US,D,20230324,000000,13.96,14.985,13.3798,14.93,5230719,0
+SVIX.US,D,20230327,000000,15.285,15.62,15.06,15.55,4878701,0
+SVIX.US,D,20230328,000000,15.47,15.96,15.4001,15.91,4127870,0
+SVIX.US,D,20230329,000000,16.33,16.54,16.17,16.47,2744923,0
+SVIX.US,D,20230330,000000,16.5,16.58,15.89,16.46,1962049,0
+SVIX.US,D,20230331,000000,16.56,16.75,16.442,16.51,1917196,0
+SVIX.US,D,20230403,000000,16.48,16.96,16.21,16.93,2128083,0
+SVIX.US,D,20230404,000000,16.81,16.85,16.11,16.6,4201977,0
+SVIX.US,D,20230405,000000,16.51,16.7686,16.18,16.71,2752997,0
+SVIX.US,D,20230406,000000,16.61,17.17,16.45,17.02,2440303,0
+SVIX.US,D,20230410,000000,16.821,17.3,16.74,17.2,2122440,0
+SVIX.US,D,20230411,000000,17.37,17.61,17.25,17.34,1838829,0
+SVIX.US,D,20230412,000000,17.67,17.76,17.13,17.27,3065637,0
+SVIX.US,D,20230413,000000,17.55,17.95,17.55,17.9,2318818,0
+SVIX.US,D,20230414,000000,17.79,18.18,17.64,18.11,3807239,0
+SVIX.US,D,20230417,000000,18.265,18.776,18.25,18.72,2652234,0
+SVIX.US,D,20230418,000000,18.79,18.98,18.52,18.79,2286761,0
+SVIX.US,D,20230419,000000,18.68,19.06,18.594,18.83,1884032,0
+SVIX.US,D,20230420,000000,18.48,18.92,18.28,18.42,1991223,0
+SVIX.US,D,20230421,000000,18.6,18.83,18.24,18.77,1964521,0
+SVIX.US,D,20230424,000000,18.78,18.9,18.52,18.83,1687877,0
+SVIX.US,D,20230425,000000,18.59,18.76,17.17,17.26,3318703,0
+SVIX.US,D,20230426,000000,17.6,18.2191,17.42,17.71,2265965,0
+SVIX.US,D,20230427,000000,18.37,18.72,18.31,18.49,1888496,0
+SVIX.US,D,20230428,000000,18.6,19.26,18.6,19.255,1900628,0
+SVIX.US,D,20230501,000000,19.44,19.99,19.36,19.59,1989187,0
+SVIX.US,D,20230502,000000,19.2,19.21,17.31,18.67,4163338,0
+SVIX.US,D,20230503,000000,18.54,19.07,18.03,18.03,2647062,0
+SVIX.US,D,20230504,000000,17.75,17.8893,16.68,17.26,4710651,0
+SVIX.US,D,20230505,000000,17.92,18.646,17.84,18.53,3061826,0
+SVIX.US,D,20230508,000000,18.66,18.9,18.4,18.84,1818947,0
+SVIX.US,D,20230509,000000,18.52,18.665,18.34,18.458,1707958,0
+SVIX.US,D,20230510,000000,19,19.21,18.15,18.92,3335587,0
+SVIX.US,D,20230511,000000,18.68,19.2,18.29,19.14,1984264,0
+SVIX.US,D,20230512,000000,19.32,19.46,18.662,19.1,2211175,0
+SVIX.US,D,20230515,000000,19.34,19.64,19.07,19.64,1972733,0
+SVIX.US,D,20230516,000000,19.41,19.64,19.02,19.07,2000916,0
+SVIX.US,D,20230517,000000,19.52,19.79,19.285,19.69,1952321,0
+SVIX.US,D,20230518,000000,19.76,20.54,19.67,20.48,1466960,0
+SVIX.US,D,20230519,000000,20.66,20.74,19.5,19.91,2636845,0
+SVIX.US,D,20230522,000000,19.95,20.25,19.48,19.9,1602570,0
+SVIX.US,D,20230523,000000,19.62,20.15,19.2523,19.48,2187899,0
+SVIX.US,D,20230524,000000,19.06,19.089,18.56,18.79,2455594,0
+SVIX.US,D,20230525,000000,19.28,19.4,18.88,19.19,1718351,0
+SVIX.US,D,20230526,000000,19.64,20.43,19.6018,19.98,1549847,0
+SVIX.US,D,20230530,000000,20.66,20.8,19.83,20.45,1486873,0
+SVIX.US,D,20230531,000000,20.34,20.8,20.001,20.61,1619364,0
+SVIX.US,D,20230601,000000,20.9,21.83,20.83,21.81,1056285,0
+SVIX.US,D,20230602,000000,22.38,22.88,22.2,22.65,1413361,0
+SVIX.US,D,20230605,000000,22.7,23.13,22.54,23.13,1081407,0
+SVIX.US,D,20230606,000000,23.27,24.511,23.14,24.46,997393,0
+SVIX.US,D,20230607,000000,24.39,24.4984,23.93,24.31,1240397,0
+SVIX.US,D,20230608,000000,24.34,25.1926,24.18,24.97,1321280,0
+SVIX.US,D,20230609,000000,25.03,25.13,24.45,24.78,800240,0
+SVIX.US,D,20230612,000000,24.7,24.849,24.33,24.71,546591,0
+SVIX.US,D,20230613,000000,24.97,25.17,24.62,24.73,690509,0
+SVIX.US,D,20230614,000000,24.84,25.5,24.78,25.47,1304602,0
+SVIX.US,D,20230615,000000,25.73,25.768,24.8,24.82,776211,0
+SVIX.US,D,20230616,000000,24.79,25.74,24.672,25.74,688657,0
+SVIX.US,D,20230620,000000,25.5,25.68,25.0501,25.65,875025,0
+SVIX.US,D,20230621,000000,25.97,26.2999,25.758,26.21,994744,0
+SVIX.US,D,20230622,000000,25.94,26.98,25.88,26.8,854917,0
+SVIX.US,D,20230623,000000,26.19,26.83,25.9,26.46,1379965,0
+SVIX.US,D,20230626,000000,26.43,27.09,26.38,26.49,986618,0
+SVIX.US,D,20230627,000000,26.78,27.72,26.755,27.245,1036414,0
+SVIX.US,D,20230628,000000,27.43,28.28,27.35,28.2,787136,0
+SVIX.US,D,20230629,000000,28.02,28.07,27.44,27.62,1003772,0
+SVIX.US,D,20230630,000000,27.99,28.28,27.78,28.07,805134,0
+SVIX.US,D,20230703,000000,28.15,28.269,27.81,28.19,491280,0
+SVIX.US,D,20230705,000000,27.74,28.12,27.65,27.72,574006,0
+SVIX.US,D,20230706,000000,26.46,26.51,23.66,26.25,3068130,0
+SVIX.US,D,20230707,000000,26.03,27.26,25.95,26.78,1688120,0
+SVIX.US,D,20230710,000000,26.83,27.19,26.47,27.07,1139353,0
+SVIX.US,D,20230711,000000,27.61,27.76,26.86,27.31,1307122,0
+SVIX.US,D,20230712,000000,28.21,28.9,28.18,28.88,1043035,0
+SVIX.US,D,20230713,000000,29.38,29.58,28.6,28.67,1122416,0
+SVIX.US,D,20230714,000000,28.58,29.17,28.26,28.95,1816965,0
+SVIX.US,D,20230717,000000,28.855,29.59,28.855,29.09,671312,0
+SVIX.US,D,20230718,000000,29.16,29.63,29.03,29.41,521517,0
+SVIX.US,D,20230719,000000,29.82,29.828,28.65,28.82,1198958,0
+SVIX.US,D,20230720,000000,28.62,29.23,28.3518,28.9,2009992,0
+SVIX.US,D,20230721,000000,29.26,29.73,29.03,29.19,1281853,0
+SVIX.US,D,20230724,000000,29.27,29.94,29.23,29.72,621457,0
+SVIX.US,D,20230725,000000,29.7,30.3,29.58,29.59,910789,0
+SVIX.US,D,20230726,000000,29.43,30.5603,29.37,30.42,1145589,0
+SVIX.US,D,20230727,000000,31.02,31.0699,28.38,29.08,1652309,0
+SVIX.US,D,20230728,000000,30.07,30.41,29.36,30.15,1122449,0
+SVIX.US,D,20230731,000000,30.26,30.4045,29.84,30.4,928695,0
+SVIX.US,D,20230801,000000,29.71,30.04,29.4,29.93,812911,0
+SVIX.US,D,20230802,000000,28,28.22,26.47,27.17,3861955,0
+SVIX.US,D,20230803,000000,26.31,27.7399,25.91,27.38,2121113,0
+SVIX.US,D,20230804,000000,28.33,28.8183,26.102,26.48,2406269,0
+SVIX.US,D,20230807,000000,27,27.82,26.77,27.74,1335841,0
+SVIX.US,D,20230808,000000,26.66,27.34,24.72,27.34,3597441,0
+SVIX.US,D,20230809,000000,27.53,28.09,26.38,27.48,2912586,0
+SVIX.US,D,20230810,000000,28.42,28.995,26.58,27.4,4099829,0
+SVIX.US,D,20230811,000000,26.9,28.54,26.71,28.42,2465253,0
+SVIX.US,D,20230814,000000,28.02,29.0199,27.58,28.93,3029354,0
+SVIX.US,D,20230815,000000,28.47,28.4952,27,27.16,3182654,0
+SVIX.US,D,20230816,000000,27.25,28.0499,26.75,26.75,2091155,0
+SVIX.US,D,20230817,000000,27.09,27.289,25.52,25.52,2848462,0
+SVIX.US,D,20230818,000000,24.78,26.39,24.61,26.13,3589279,0
+SVIX.US,D,20230821,000000,26.5,26.99,25.99,26.78,2344555,0
+SVIX.US,D,20230822,000000,27.4,27.4399,26.28,26.72,2710468,0
+SVIX.US,D,20230823,000000,27.12,27.7,27.015,27.6,2081746,0
+SVIX.US,D,20230824,000000,28,28.17,26.4,26.46,2624978,0
+SVIX.US,D,20230825,000000,26.81,27.95,26.18,27.69,2286078,0
+SVIX.US,D,20230828,000000,28.21,28.8,28.1,28.74,1325961,0
+SVIX.US,D,20230829,000000,28.9,29.73,28.78,29.42,2124654,0
+SVIX.US,D,20230830,000000,29.85,30.5,29.53,30.44,1699886,0
+SVIX.US,D,20230831,000000,30.51,31.18,30.382,31.04,1321229,0
+SVIX.US,D,20230901,000000,31.58,31.76,31.19,31.45,808163,0
+SVIX.US,D,20230905,000000,31.29,31.73,30.8117,31.24,948263,0
+SVIX.US,D,20230906,000000,31.05,31.22,29.9617,30.65,1651683,0
+SVIX.US,D,20230907,000000,29.7,30.88,29.33,30.66,1703133,0
+SVIX.US,D,20230908,000000,30.84,31.77,30.78,31.29,1609571,0
+SVIX.US,D,20230911,000000,31.95,32.19,31.43,32.01,763788,0
+SVIX.US,D,20230912,000000,31.73,32.42,31.58,31.88,1235128,0
+SVIX.US,D,20230913,000000,32.05,32.65,32,32.46,1650284,0
+SVIX.US,D,20230914,000000,32.93,33.46,32.79,33.32,1103866,0
+SVIX.US,D,20230915,000000,33.24,33.5297,31.981,32.08,2184313,0
+SVIX.US,D,20230918,000000,31.79,32.8399,31.47,32.34,1452308,0
+SVIX.US,D,20230919,000000,32.29,32.7038,31.55,32.42,1757988,0
+SVIX.US,D,20230920,000000,33.05,33.25,31.21,31.26,1610419,0
+SVIX.US,D,20230921,000000,29.85,30.5,28.7599,28.76,4381437,0
+SVIX.US,D,20230922,000000,28.87,29.82,28.64,28.73,3444220,0
+SVIX.US,D,20230925,000000,28.03,28.9286,27.655,28.73,2418781,0
+SVIX.US,D,20230926,000000,28.1,28.42,25.92,26.13,4206883,0
+SVIX.US,D,20230927,000000,26.84,27.19,25.65,27.14,3732497,0
+SVIX.US,D,20230928,000000,27.18,28.64,26.82,28.39,2938424,0
+SVIX.US,D,20230929,000000,29.57,29.69,27.82,27.88,2382290,0
+SVIX.US,D,20231002,000000,27.77,28.59,27.21,27.83,3842124,0
+SVIX.US,D,20231003,000000,27,27.52,24.795,25.35,4388324,0
+SVIX.US,D,20231004,000000,25.62,26.5984,25.29,26.36,2926007,0
+SVIX.US,D,20231005,000000,26.43,26.84,25.295,26.81,2890008,0
+SVIX.US,D,20231006,000000,26.02,27.74,25.36,27.19,2539338,0
+SVIX.US,D,20231009,000000,26.26,27.57,25.88,27.56,2001228,0
+SVIX.US,D,20231010,000000,27.86,28.83,27.83,28.52,1926486,0
+SVIX.US,D,20231011,000000,28.86,29.1499,27.51,28.96,2136602,0
+SVIX.US,D,20231012,000000,29.26,29.91,27.16,28.32,3662007,0
+SVIX.US,D,20231013,000000,28.44,28.605,24.24,24.95,6323312,0
+SVIX.US,D,20231016,000000,25.89,27.36,25.84,26.96,2649111,0
+SVIX.US,D,20231017,000000,26.28,27.7292,25.98,26.52,3117825,0
+SVIX.US,D,20231018,000000,25.93,26.14,24.51,24.86,5583558,0
+SVIX.US,D,20231019,000000,25.23,25.58,23.53,23.64,4983734,0
+SVIX.US,D,20231020,000000,23.64,24.15,23.04,23.43,3894305,0
+SVIX.US,D,20231023,000000,23.03,25.03,22.66,24.23,3599905,0
+SVIX.US,D,20231024,000000,24.9,25.46,24.26,25.35,3530384,0
+SVIX.US,D,20231025,000000,25.24,25.24,23.1138,23.72,4317418,0
+SVIX.US,D,20231026,000000,23.69,24.0595,22.79,23.49,4433196,0
+SVIX.US,D,20231027,000000,23.96,24.2493,22.585,22.74,4234385,0
+SVIX.US,D,20231030,000000,23.59,24.435,23.53,24.41,2830748,0
+SVIX.US,D,20231031,000000,24.56,25.98,24.3,25.91,2556085,0
+SVIX.US,D,20231101,000000,26.17,27.22,26.17,27.095,3345370,0
+SVIX.US,D,20231102,000000,27.77,28.07,27.27,28.03,2506638,0
+SVIX.US,D,20231103,000000,28.56,28.85,28.31,28.61,2078658,0
+SVIX.US,D,20231106,000000,29.09,29.64,28.791,29.61,1966827,0
+SVIX.US,D,20231107,000000,29.68,29.96,29.38,29.74,1867908,0
+SVIX.US,D,20231108,000000,30.12,30.418,29.3921,30.29,1747113,0
+SVIX.US,D,20231109,000000,30.69,30.69,28.82,29.02,3270905,0
+SVIX.US,D,20231110,000000,29.66,30.56,29.57,30.32,2354597,0
+SVIX.US,D,20231113,000000,30.07,30.92,29.88,30.61,2382311,0
+SVIX.US,D,20231114,000000,31.52,31.73,30.75,30.75,1167787,0
+SVIX.US,D,20231115,000000,31.23,31.53,31.02,31.47,1129422,0
+SVIX.US,D,20231116,000000,31.48,31.9399,31.3,31.78,1542201,0
+SVIX.US,D,20231117,000000,32.09,32.48,31.76,32.4,1072780,0
+SVIX.US,D,20231120,000000,32.58,32.945,32.5,32.58,1041599,0
+SVIX.US,D,20231121,000000,32.35,33.2799,32.23,33.09,1359544,0
+SVIX.US,D,20231122,000000,33.53,33.62,32.6,32.83,1022497,0
+SVIX.US,D,20231124,000000,33.16,34.4,33.0511,34.3,832571,0
+SVIX.US,D,20231127,000000,34.08,34.3299,34.03,34.16,524763,0
+SVIX.US,D,20231128,000000,34.29,34.85,33.98,34.5,705275,0
+SVIX.US,D,20231129,000000,34.91,34.98,33.93,34.02,1278934,0
+SVIX.US,D,20231130,000000,34.33,34.6049,33.81,34.58,1001489,0
+SVIX.US,D,20231201,000000,34.78,35.087,34.61,34.66,929965,0
+SVIX.US,D,20231204,000000,34.1,34.58,33.51,34.48,1178876,0
+SVIX.US,D,20231205,000000,34.49,34.8,34.3,34.62,720838,0
+SVIX.US,D,20231206,000000,35.06,35.27,34.44,34.51,580971,0
+SVIX.US,D,20231207,000000,34.73,34.78,34.41,34.66,535592,0
+SVIX.US,D,20231208,000000,34.75,35.4514,34.75,35.26,618568,0
+SVIX.US,D,20231211,000000,35.66,36.31,35.482,36.31,392571,0
+SVIX.US,D,20231212,000000,36.69,37.44,36.57,37.2,509473,0
+SVIX.US,D,20231213,000000,37.46,37.91,36.881,37.7,768328,0
+SVIX.US,D,20231214,000000,38.16,38.18,36.7,37.94,1165988,0
+SVIX.US,D,20231215,000000,37.71,37.9314,36.622,36.84,832685,0
+SVIX.US,D,20231218,000000,36.93,36.93,36.51,36.6,807348,0
+SVIX.US,D,20231219,000000,36.35,36.56,35.99,36.07,619885,0
+SVIX.US,D,20231220,000000,36.25,36.461,33.42,33.99,1367230,0
+SVIX.US,D,20231221,000000,34.42,35.03,33.67,34.61,1623843,0
+SVIX.US,D,20231222,000000,34.69,35.468,34.04,35.41,1726402,0
+SVIX.US,D,20231226,000000,35.6,36.39,35.34,36.39,497149,0
+SVIX.US,D,20231227,000000,36.98,37.72,36.6422,37.64,633426,0
+SVIX.US,D,20231228,000000,37.99,38.04,37.29,37.75,966113,0
+SVIX.US,D,20231229,000000,38.01,38.04,36.88,37.73,1062978,0
+SVIX.US,D,20240102,000000,36.81,37.97,36.19,37.81,1377583,0
+SVIX.US,D,20240103,000000,37.23,37.658,35.95,36.46,1318562,0
+SVIX.US,D,20240104,000000,36.46,37.16,36.2799,36.51,694896,0
+SVIX.US,D,20240105,000000,36.69,37.82,36.69,37.49,1120646,0
+SVIX.US,D,20240108,000000,37.59,38.7846,37.43,38.38,690053,0
+SVIX.US,D,20240109,000000,38.02,39.3321,38.01,39.28,519395,0
+SVIX.US,D,20240110,000000,39.68,39.95,39.451,39.62,467516,0
+SVIX.US,D,20240111,000000,40.23,40.2992,38.35,39.76,969691,0
+SVIX.US,D,20240112,000000,40,40.15,39.05,39.19,924918,0
+SVIX.US,D,20240116,000000,38.47,38.82,37.0734,37.84,1176056,0
+SVIX.US,D,20240117,000000,36.73,37.578,35.56,36.51,1682976,0
+SVIX.US,D,20240118,000000,37.09,37.88,36.57,37.59,878746,0
+SVIX.US,D,20240119,000000,38.5,38.8,38.15,38.52,813895,0
+SVIX.US,D,20240122,000000,39.18,39.94,38.7412,39.93,628970,0
+SVIX.US,D,20240123,000000,40.19,41.04,40.14,41,579246,0
+SVIX.US,D,20240124,000000,41.48,41.48,39.8215,39.85,847610,0
+SVIX.US,D,20240125,000000,39.91,40.12,39.28,39.74,629736,0
+SVIX.US,D,20240126,000000,39.88,40.15,39.47,39.64,798719,0
+SVIX.US,D,20240129,000000,39.86,39.86,38.72,39.44,689008,0
+SVIX.US,D,20240130,000000,39.82,40.1,39.5,40.08,367327,0
+SVIX.US,D,20240131,000000,40,40,37.67,37.67,1692505,0
+SVIX.US,D,20240201,000000,38.65,38.98,37.67,38.31,949837,0
+SVIX.US,D,20240202,000000,38.39,39.0184,38.03,38.33,895569,0
+SVIX.US,D,20240205,000000,38.69,39.84,37.75,39.84,1266555,0
+SVIX.US,D,20240206,000000,40.01,40.83,39.6,40.75,968538,0
+SVIX.US,D,20240207,000000,40.95,41.14,40.53,40.86,574767,0
+SVIX.US,D,20240208,000000,40.76,41.2317,40.3653,41.04,681124,0
+SVIX.US,D,20240209,000000,41.06,41.46,40.61,40.61,529617,0
+SVIX.US,D,20240212,000000,40.98,41,39.48,39.87,843217,0
+SVIX.US,D,20240213,000000,39,39,34.79,37.1,2605466,0
+SVIX.US,D,20240214,000000,38.16,38.9,37.6205,38.75,1445302,0
+SVIX.US,D,20240215,000000,39.01,39.46,38.43,39.05,1014602,0
+SVIX.US,D,20240216,000000,38.98,39.92,38.43,38.95,1537157,0
+SVIX.US,D,20240220,000000,38.73,38.8096,37,37.88,1541495,0
+SVIX.US,D,20240221,000000,37.51,38.28,37.325,38.17,880631,0
+SVIX.US,D,20240222,000000,39.39,39.98,38.95,38.99,1341001,0
+SVIX.US,D,20240223,000000,39.4,40.45,39.28,40.26,878526,0
+SVIX.US,D,20240226,000000,40.6,40.94,40.51,40.81,610881,0
+SVIX.US,D,20240227,000000,41,41.5,41,41.45,433970,0
+SVIX.US,D,20240228,000000,41.23,41.32,40.45,40.83,710425,0
+SVIX.US,D,20240229,000000,41.32,41.56,40.342,41.32,731505,0
+SVIX.US,D,20240301,000000,41.62,41.91,40.84,41.12,894725,0
+SVIX.US,D,20240304,000000,41.48,41.5,41.02,41.28,650463,0
+SVIX.US,D,20240305,000000,40.71,40.96,38.58,39.9,1502528,0
+SVIX.US,D,20240306,000000,40.57,40.75,39.1801,39.52,870087,0
+SVIX.US,D,20240307,000000,40.18,40.3,39.2,39.51,1009408,0
+SVIX.US,D,20240308,000000,40.22,40.39,37.365,38.67,2190069,0
+SVIX.US,D,20240311,000000,38.28,39.34,37.66,38.93,983620,0
+SVIX.US,D,20240312,000000,39.69,41,39.33,40.82,1398269,0
+SVIX.US,D,20240313,000000,40.82,41.22,40.74,41.18,438459,0
+SVIX.US,D,20240314,000000,41.28,41.52,38.62,39.7,1212620,0
+SVIX.US,D,20240315,000000,39.62,39.95,38.02,39.2,1040046,0
+SVIX.US,D,20240318,000000,39.83,40.35,39.7646,40.2,801293,0
+SVIX.US,D,20240319,000000,39.91,41.05,39.74,40.91,638524,0
+SVIX.US,D,20240320,000000,41.09,42.05,40.81,41.82,839264,0
+SVIX.US,D,20240321,000000,42.4,42.67,41.74,42.32,911450,0
+SVIX.US,D,20240322,000000,42.2,42.7118,41.85,41.97,470831,0
+SVIX.US,D,20240325,000000,42.07,42.6599,41.97,42.27,393128,0
+SVIX.US,D,20240326,000000,42.61,43.1234,42.41,42.5,343127,0
+SVIX.US,D,20240327,000000,43.1,43.29,42.22,43.28,288444,0
+SVIX.US,D,20240328,000000,43.11,43.38,42.36,42.36,457839,0
+SVIX.US,D,20240401,000000,42.8,42.8,41.44,42.11,531621,0
+SVIX.US,D,20240402,000000,40.6,41,39.5842,41,895359,0
+SVIX.US,D,20240403,000000,40.28,41.64,40.17,41.17,641171,0
+SVIX.US,D,20240404,000000,41.7,42.16,38.11,38.52,1675836,0
+SVIX.US,D,20240405,000000,38.8,39.84,38.19,38.55,1179595,0
+SVIX.US,D,20240408,000000,39.36,40.362,39.04,40.1,809838,0
+SVIX.US,D,20240409,000000,40.11,40.5,38.63,40.37,1027716,0
+SVIX.US,D,20240410,000000,39.2,39.7796,38.16,39.56,2024980,0
+SVIX.US,D,20240411,000000,39.5,40.8,38.09,40.48,1689113,0
+SVIX.US,D,20240412,000000,38.61,38.66,35.11,36.94,5402364,0
+SVIX.US,D,20240415,000000,38.01,38.35,34.8001,35.14,3051751,0
+SVIX.US,D,20240416,000000,35.3,36.64,34.89,36.02,1591015,0
+SVIX.US,D,20240417,000000,36.22,36.94,34.85,36.24,1907731,0
+SVIX.US,D,20240418,000000,36.83,37.28,35.6002,36.065,1349937,0
+SVIX.US,D,20240419,000000,36.08,36.7,34.6101,35.16,1586580,0
+SVIX.US,D,20240422,000000,36.37,38.149,36.36,37.75,1489977,0
+SVIX.US,D,20240423,000000,38.52,39.46,38.42,39.13,1597449,0
+SVIX.US,D,20240424,000000,39.34,39.6,38.51,39.54,1211989,0
+SVIX.US,D,20240425,000000,37.43,38.88,36.85,38.63,1528933,0
+SVIX.US,D,20240426,000000,39.6,40.05,39.38,39.85,1220177,0
+SVIX.US,D,20240429,000000,40.12,40.7999,39.7051,40.44,627885,0
+SVIX.US,D,20240430,000000,40.49,40.9,39.25,39.29,875798,0
+SVIX.US,D,20240501,000000,38.99,40.88,38.65,39.05,1948730,0
+SVIX.US,D,20240502,000000,40.08,40.52,38.9001,40.4,639565,0
+SVIX.US,D,20240503,000000,41.72,41.9,40.95,41.77,1167731,0
+SVIX.US,D,20240506,000000,42.3,42.8,42.3,42.76,653736,0
+SVIX.US,D,20240507,000000,43,43,42.6093,42.97,457450,0
+SVIX.US,D,20240508,000000,42.97,43.35,42.8,43.29,430663,0
+SVIX.US,D,20240509,000000,43.26,43.5,42.8,43.5,481013,0
+SVIX.US,D,20240510,000000,43.46,44.05,43.35,43.87,440796,0
+SVIX.US,D,20240513,000000,44.19,44.24,43.292,43.55,493622,0
+SVIX.US,D,20240514,000000,43.48,44.5,43.2236,44.26,937313,0
+SVIX.US,D,20240515,000000,45.2,46.2,44.7,46.09,502359,0
+SVIX.US,D,20240516,000000,46.07,46.13,45.54,46.02,427087,0
+SVIX.US,D,20240517,000000,46.05,46.65,45.875,46.55,367755,0
+SVIX.US,D,20240520,000000,46.7,47.09,46.22,46.57,407848,0
+SVIX.US,D,20240521,000000,46.59,47.4663,46.4301,47.3,323441,0
+SVIX.US,D,20240522,000000,47.15,47.6,45.6809,46.16,855870,0
+SVIX.US,D,20240523,000000,47.24,47.53,45.1501,45.72,1218093,0
+SVIX.US,D,20240524,000000,45.79,47.15,45.79,46.95,620157,0
+SVIX.US,D,20240528,000000,47.24,47.24,45.2,45.91,895030,0
+SVIX.US,D,20240529,000000,44.05,45,43.84,44.24,1139872,0
+SVIX.US,D,20240530,000000,44.11,45.05,43.49,44.18,798155,0
+SVIX.US,D,20240531,000000,45.12,45.7,43.1673,45.52,1188554,0
+SVIX.US,D,20240603,000000,46.06,46.24,44.11,45.65,983975,0
+SVIX.US,D,20240604,000000,44.995,45.7862,44.28,45.57,765198,0
+SVIX.US,D,20240605,000000,46.02,46.47,45.2,46.34,624112,0
+SVIX.US,D,20240606,000000,46.61,46.77,46.08,46.65,987853,0
+SVIX.US,D,20240607,000000,46.74,47.44,46.46,47.02,507291,0
+SVIX.US,D,20240610,000000,46.28,47.36,46.06,47.16,823837,0
+SVIX.US,D,20240611,000000,46.54,47.37,45.98,47.17,761048,0
+SVIX.US,D,20240612,000000,48.06,48.33,47.59,47.94,843482,0
+SVIX.US,D,20240613,000000,47.95,48.29,46.75,48.1,908413,0
+SVIX.US,D,20240614,000000,46.8,47.29,45.66,46.62,1359425,0
+SVIX.US,D,20240617,000000,46.51,47.35,46.0218,46.9,739576,0
+SVIX.US,D,20240618,000000,47.18,47.4,46.55,46.91,516808,0
+SVIX.US,D,20240620,000000,47.05,47.05,45.0701,45.37,900508,0
+SVIX.US,D,20240621,000000,45.04,46.58,44.61,46.21,771739,0
+SVIX.US,D,20240624,000000,46.06,47,45.86,46.44,447085,0
+SVIX.US,D,20240625,000000,46.63,47.52,46.29,47.42,544326,0
+SVIX.US,D,20240626,000000,47.24,47.94,47.1,47.82,490226,0
+SVIX.US,D,20240627,000000,48,48.3,47.772,48.3,543069,0
+SVIX.US,D,20240628,000000,48.18,48.42,47.47,47.67,677193,0
+SVIX.US,D,20240701,000000,48.06,49.39,47.87,49.29,560038,0
+SVIX.US,D,20240702,000000,49.04,50.01,49,49.89,281301,0
+SVIX.US,D,20240703,000000,49.86,50.09,49.51,49.57,239840,0
+SVIX.US,D,20240705,000000,49.77,49.89,49.08,49.51,461152,0
+SVIX.US,D,20240708,000000,49.965,50.58,49.96,50.26,492667,0
+SVIX.US,D,20240709,000000,50.29,50.55,49.86,50.13,409354,0
+SVIX.US,D,20240710,000000,50.18,50.93,50.12,50.36,272238,0
+SVIX.US,D,20240711,000000,50.79,50.88,49.3401,50.13,785229,0
+SVIX.US,D,20240712,000000,50.69,51.59,50.69,50.73,568622,0
+SVIX.US,D,20240715,000000,51.17,51.3,49.8107,50.03,771439,0
+SVIX.US,D,20240716,000000,50.26,50.4,49.63,49.67,473524,0
+SVIX.US,D,20240717,000000,48.33,49,47.27,48.01,1894931,0
+SVIX.US,D,20240718,000000,49.09,49.33,45.9892,46.73,1786575,0
+SVIX.US,D,20240719,000000,46,46.61,44.3022,44.81,1637550,0
+SVIX.US,D,20240722,000000,45.75,47.3,45.4141,47.16,1365191,0
+SVIX.US,D,20240723,000000,47.05,48.04,46.8005,47.3,747155,0
+SVIX.US,D,20240724,000000,46.06,46.1,40.8501,41.33,3005219,0
+SVIX.US,D,20240725,000000,41.65,43.22,39.81,40.63,2409981,0
+SVIX.US,D,20240726,000000,42.07,43.13,41.79,43.03,1342813,0
+SVIX.US,D,20240729,000000,43.4,44.04,42.61,43.63,1164282,0
+SVIX.US,D,20240730,000000,43.92,44,40.9,42.41,1511359,0
+SVIX.US,D,20240731,000000,43.52,44.9,43.18,43.53,1585050,0
+SVIX.US,D,20240801,000000,43.67,43.905,38.29,39.78,3472919,0
+SVIX.US,D,20240802,000000,36.74,37.23,29.76,31.1,13103195,0
+SVIX.US,D,20240805,000000,18.77,26.34,17.5,19,28983649,0
+SVIX.US,D,20240806,000000,21.01,23.68,20.2611,21.8,16944929,0
+SVIX.US,D,20240807,000000,24.35,24.4246,21.052,22,11372861,0
+SVIX.US,D,20240808,000000,23.12,23.86,22.37,23.65,6953919,0
+SVIX.US,D,20240809,000000,23.89,26.74,23.4,26.63,6908663,0
+SVIX.US,D,20240812,000000,26.8,28.54,26.1,26.83,10460630,0
+SVIX.US,D,20240813,000000,27.47,28.93,27.47,28.87,4486459,0
+SVIX.US,D,20240814,000000,29.61,30.81,29.25,30.77,6105782,0
+SVIX.US,D,20240815,000000,31.61,32.38,31.1109,31.93,5738448,0
+SVIX.US,D,20240816,000000,31.41,32.18,31.18,31.94,3373920,0
+SVIX.US,D,20240819,000000,31.9,32.85,31.76,32.62,4219693,0
+SVIX.US,D,20240820,000000,32.33,32.51,31.0901,31.3,4618708,0
+SVIX.US,D,20240821,000000,31.33,31.43,30.09,30.85,3653383,0
+SVIX.US,D,20240822,000000,31.18,31.2677,29.395,29.6,2781693,0
+SVIX.US,D,20240823,000000,30.32,31.39,29.99,31.27,3692803,0
+SVIX.US,D,20240826,000000,31.4,31.49,30.46,31.18,3265087,0
+SVIX.US,D,20240827,000000,30.78,31.8801,30.57,31.87,1565344,0
+SVIX.US,D,20240828,000000,31.87,31.91,29.64,30.18,3334472,0
+SVIX.US,D,20240829,000000,31.08,31.57,30.69,31.15,3341732,0
+SVIX.US,D,20240830,000000,31.62,32.14,31.05,31.95,3374256,0
+SVIX.US,D,20240903,000000,31.31,31.3697,24.77,26,7063647,0
+SVIX.US,D,20240904,000000,25.18,26.808,24.575,25.21,5235763,0
+SVIX.US,D,20240905,000000,25.5,26.6799,25.23,26.25,4243445,0
+SVIX.US,D,20240906,000000,26.84,27.12,23.34,24.36,6962344,0
+SVIX.US,D,20240909,000000,24.91,26.07,24.62,25.8,3878578,0
+SVIX.US,D,20240910,000000,26.2,26.35,24.68,26.29,3051895,0
+SVIX.US,D,20240911,000000,26.7,27.42,24.301,27.39,5774893,0
+SVIX.US,D,20240912,000000,27.2,27.62,26.49,27.59,3167997,0
+SVIX.US,D,20240913,000000,27.5,28.3,27.39,27.7,2567681,0
+SVIX.US,D,20240916,000000,27.6,27.6286,26.79,27.415,2395918,0
+SVIX.US,D,20240917,000000,27.44,27.72,26.48,26.93,2383464,0
+SVIX.US,D,20240918,000000,27.01,28.29,26.55,27.12,3922538,0
+SVIX.US,D,20240919,000000,28.15,28.45,27.7001,28.22,2451415,0
+SVIX.US,D,20240920,000000,28.08,28.7,27.92,28.31,1954529,0
+SVIX.US,D,20240923,000000,28.65,28.87,27.99,28.26,1561762,0
+SVIX.US,D,20240924,000000,28.35,28.55,27.28,28.16,1626092,0
+SVIX.US,D,20240925,000000,28,28.39,27.71,27.79,1418448,0
+SVIX.US,D,20240926,000000,27.9,28.04,27.5109,27.75,1103352,0
+SVIX.US,D,20240927,000000,27.74,27.83,26.51,26.54,1840053,0
+SVIX.US,D,20240930,000000,26.42,27.1,25.75,27.07,2059164,0
+SVIX.US,D,20241001,000000,27.07,27.0987,24.71,25.06,5109822,0
+SVIX.US,D,20241002,000000,25.04,25.58,24.35,25.43,2231703,0
+SVIX.US,D,20241003,000000,24.86,25.31,24.18,24.31,3250905,0
+SVIX.US,D,20241004,000000,24.87,25.33,24.45,25.19,2622993,0
+SVIX.US,D,20241007,000000,24.82,24.82,22.83,23.07,4240889,0
+SVIX.US,D,20241008,000000,23.74,24.16,23.5023,23.88,1906643,0
+SVIX.US,D,20241009,000000,24,24.5901,23.9,24.48,1508914,0
+SVIX.US,D,20241010,000000,24.27,24.38,23.815,24.18,1296953,0
+SVIX.US,D,20241011,000000,24.06,24.61,24.06,24.405,974701,0
+SVIX.US,D,20241014,000000,24.79,25.53,24.67,25.3,1575202,0
+SVIX.US,D,20241015,000000,25.7,25.91,24.32,24.41,1994664,0
+SVIX.US,D,20241016,000000,24.48,24.85,24.13,24.72,1272082,0
+SVIX.US,D,20241017,000000,24.94,25.14,24.61,25.1,1309017,0
+SVIX.US,D,20241018,000000,25.24,25.68,25.1032,25.63,1119095,0
+SVIX.US,D,20241021,000000,25.49,25.72,24.93,25.57,1329464,0
+SVIX.US,D,20241022,000000,25.3,25.84,25.0069,25.68,1104777,0
+SVIX.US,D,20241023,000000,25.41,25.46,23.7599,24.37,2172895,0
+SVIX.US,D,20241024,000000,24.85,24.954,23.73,24.78,1593984,0
+SVIX.US,D,20241025,000000,25.06,25.3288,23.635,23.69,2289093,0
+SVIX.US,D,20241028,000000,24.65,25.07,24.4803,24.75,1386412,0
+SVIX.US,D,20241029,000000,24.64,25.21,24.5,24.87,803808,0
+SVIX.US,D,20241030,000000,24.65,25.03,24.2,24.29,1248945,0
+SVIX.US,D,20241031,000000,23.7,23.7199,22.38,22.48,3469390,0
+SVIX.US,D,20241101,000000,23,23.51,22.75,22.81,1662227,0
+SVIX.US,D,20241104,000000,23.07,23.95,22.875,23.83,3837706,0
+SVIX.US,D,20241105,000000,24.1,25.11,24.09,25.065,3416884,0
+SVIX.US,D,20241106,000000,27.52,27.65,26.4304,27.45,4239882,0
+SVIX.US,D,20241107,000000,27.98,28.41,27.91,28.3,2381263,0
+SVIX.US,D,20241108,000000,28.27,28.59,27.93,28.41,1935059,0
+SVIX.US,D,20241111,000000,28.6822,28.95,28.43,28.47,2362192,0
+SVIX.US,D,20241112,000000,28.415,28.68,27.822,28.56,1593845,0
+SVIX.US,D,20241113,000000,28.745,29.34,28.47,29.2,1509225,0
+SVIX.US,D,20241114,000000,29.37,29.725,29.02,29.27,1402759,0
+SVIX.US,D,20241115,000000,28.7,28.94,25.8401,27.22,3733791,0
+SVIX.US,D,20241118,000000,27.5,28.5599,27.16,28.13,1362103,0
+SVIX.US,D,20241119,000000,26.5,27.94,26.4,27.22,2821019,0
+SVIX.US,D,20241120,000000,27.23,27.3589,25.21,26.31,3647742,0
+SVIX.US,D,20241121,000000,27.085,27.1599,25.59,26.53,2259234,0
+SVIX.US,D,20241122,000000,26.68,27.5699,26.53,27.525,1485758,0
+SVIX.US,D,20241125,000000,28.37,28.5,27.24,28.44,1582251,0
+SVIX.US,D,20241126,000000,28.5753,29,28.51,28.73,996075,0
+SVIX.US,D,20241127,000000,28.6643,29,28.0101,28.87,837790,0
+SVIX.US,D,20241129,000000,29.1243,29.58,29.1101,29.36,1302432,0
+SVIX.US,D,20241202,000000,29.47,29.7681,29.38,29.67,1009852,0
+SVIX.US,D,20241203,000000,29.5,29.99,29.0123,29.84,837784,0
+SVIX.US,D,20241204,000000,30.1,30.38,29.65,29.65,1097384,0
+SVIX.US,D,20241205,000000,29.4307,29.76,29.35,29.48,968128,0
+SVIX.US,D,20241206,000000,30.1,30.23,29.71,30,788060,0
+SVIX.US,D,20241209,000000,30.01,30.1795,29.11,29.45,1339057,0
+SVIX.US,D,20241210,000000,29.4701,29.81,29.21,29.35,897337,0
+SVIX.US,D,20241211,000000,30.07,30.25,29.58,29.68,544866,0
+SVIX.US,D,20241212,000000,29.6,29.94,29.2,29.53,791236,0
+SVIX.US,D,20241213,000000,29.8,30,29.12,29.46,881332,0
+SVIX.US,D,20241216,000000,29.58,29.65,28.7201,28.89,959268,0
+SVIX.US,D,20241217,000000,28.6,28.9583,28.1305,28.28,1077116,0
+SVIX.US,D,20241218,000000,28.491,28.85,23.556,23.58,4059869,0
+SVIX.US,D,20241219,000000,24.89,25.1475,21.3,21.48,10035323,0
+SVIX.US,D,20241220,000000,21.75,24.71,21.665,24.67,8531132,0
+SVIX.US,D,20241223,000000,24.97,26.18,24.16,26.16,4048719,0
+SVIX.US,D,20241224,000000,26.64,27.535,26.54,27.47,3453380,0
+SVIX.US,D,20241226,000000,27.1578,27.59,26.45,27.43,2719248,0
+SVIX.US,D,20241227,000000,26.96,27.0399,24.6201,26.11,4982600,0
+SVIX.US,D,20241230,000000,24.76,26.2995,23.88,25.56,3692288,0
+SVIX.US,D,20241231,000000,25.93,26.17,25.0705,25.37,4689583,0
+SVIX.US,D,20250102,000000,25.87,25.87,23.63,24.79,4194681,0
+SVIX.US,D,20250103,000000,25.24,26.17,25.08,26.06,2142977,0
+SVIX.US,D,20250106,000000,26.29,26.7,25.75,26.37,3167108,0
+SVIX.US,D,20250107,000000,26.56,26.6451,24.28,24.74,3583435,0
+SVIX.US,D,20250108,000000,24.55,25.08,23.6901,24.87,3081697,0
+SVIX.US,D,20250110,000000,24.07,24.2326,22.8,23.25,4441643,0
+SVIX.US,D,20250113,000000,22.57,23.8674,22.44,23.75,3416754,0
+SVIX.US,D,20250114,000000,24.1899,24.65,23.402,24.15,2863018,0
+SVIX.US,D,20250115,000000,25.3644,26.13,25.32,26.1,3570783,0
+SVIX.US,D,20250116,000000,26.1202,26.34,25.9201,26.06,1478325,0
+SVIX.US,D,20250117,000000,26.63,26.63,25.88,25.9,1350222,0
+SVIX.US,D,20250121,000000,26.442,27.03,26.22,27.02,2372783,0
+SVIX.US,D,20250122,000000,27.0047,27.05,26.4704,26.66,2878875,0
+SVIX.US,D,20250123,000000,26.65,27.26,26.65,27.03,1824116,0
+SVIX.US,D,20250124,000000,27.255,27.345,26.9203,27.09,1298854,0
+SVIX.US,D,20250127,000000,24.075,25.75,24,25.55,5328809,0
+SVIX.US,D,20250128,000000,25.63,26.4,25,26.08,1765375,0
+SVIX.US,D,20250129,000000,26.232,26.36,25.25,26.32,1441342,0
+SVIX.US,D,20250130,000000,26.2601,26.69,26.01,26.28,1029561,0
+SVIX.US,D,20250131,000000,26.6703,26.7962,25.135,25.38,1808170,0
+SVIX.US,D,20250203,000000,23.7394,25.8,23.21,24.93,5199714,0
+SVIX.US,D,20250204,000000,25.21,25.8,24.95,25.68,1720547,0
+SVIX.US,D,20250205,000000,25.5438,26.2293,25.27,26.09,1833176,0
+SVIX.US,D,20250206,000000,26.4,26.445,25.88,26.33,1441225,0
+SVIX.US,D,20250207,000000,26.5,26.57,25.39,25.49,1684339,0
+SVIX.US,D,20250210,000000,25.9849,26.15,25.68,26.13,1392625,0
+SVIX.US,D,20250211,000000,25.87,26.29,25.79,26.03,795285,0
+SVIX.US,D,20250212,000000,25.45,26.22,25.27,26.08,1422638,0
+SVIX.US,D,20250213,000000,26.18,26.54,25.86,26.52,1441957,0
+SVIX.US,D,20250214,000000,26.535,26.7,26.31,26.64,1661158,0
+SVIX.US,D,20250218,000000,26.8,26.97,26.51,26.81,1591547,0
+SVIX.US,D,20250219,000000,26.6071,27.045,26.51,27,1012764,0
+SVIX.US,D,20250220,000000,27.03,27.2298,26.42,26.91,1451024,0
+SVIX.US,D,20250221,000000,26.9124,26.9124,24.8301,25.07,4732955,0
+SVIX.US,D,20250224,000000,25.3861,25.74,24.3581,24.89,3354229,0
+SVIX.US,D,20250225,000000,24.6726,25.19,23.66,24.69,6657717,0
+SVIX.US,D,20250226,000000,24.93,25.78,24.48,25.23,4713074,0
+SVIX.US,D,20250227,000000,25.4855,25.62,23.755,23.86,4645935,0
+SVIX.US,D,20250228,000000,23.69,24.4299,23.08,24.29,5171827,0
+SVIX.US,D,20250303,000000,24.62,24.725,21.77,22.41,5363285,0
+SVIX.US,D,20250304,000000,21.43,22.78,20.17,21.8,12588856,0
+SVIX.US,D,20250305,000000,21.8141,22.8,21.29,22.68,6598110,0
+SVIX.US,D,20250306,000000,21.35,21.88,20.205,20.27,10585829,0
+SVIX.US,D,20250307,000000,20.4588,21.255,19.6845,20.94,9155705,0
+SVIX.US,D,20250310,000000,20.01,20.2899,18.66,18.94,12124999,0
+SVIX.US,D,20250311,000000,18.82,19.22,17.811,18.9,9841467,0
+SVIX.US,D,20250312,000000,19.6798,19.95,18.7206,19.84,7176325,0
+SVIX.US,D,20250313,000000,19.74,20.13,18.555,19,6736850,0
+SVIX.US,D,20250314,000000,19.62,20.62,19.47,20.55,6136953,0
+SVIX.US,D,20250317,000000,20.76,21.49,20.76,21.36,4916210,0
+SVIX.US,D,20250318,000000,21.4207,21.46,20.47,20.78,3936761,0
+SVIX.US,D,20250319,000000,20.99,21.97,20.83,21.48,4309762,0
+SVIX.US,D,20250320,000000,21.005,22.095,20.945,21.84,5870670,0
+SVIX.US,D,20250321,000000,21.4661,21.93,21.1,21.8,3151255,0
+SVIX.US,D,20250324,000000,22.58,23.21,22.55,23.07,4688818,0
+SVIX.US,D,20250325,000000,23.34,23.4179,22.96,23.06,3097437,0
+SVIX.US,D,20250326,000000,23.335,23.34,21.84,22.29,3314657,0
+SVIX.US,D,20250327,000000,22.115,22.53,21.68,22.22,1904560,0
+SVIX.US,D,20250328,000000,21.94,22.14,20.16,20.18,4358457,0
+SVIX.US,D,20250331,000000,19.1594,20.46,18.81,20.34,5826319,0
+SVIX.US,D,20250401,000000,19.985,20.5399,19.275,20.26,4079264,0
+SVIX.US,D,20250402,000000,19.48,21.1199,19.42,20.78,5405400,0
+SVIX.US,D,20250403,000000,18.1173,18.68,15.81,15.82,27215465,0
+SVIX.US,D,20250404,000000,13.92,14.71,12.34,12.63,49456523,0
+SVIX.US,D,20250407,000000,11.66,13.56,11.11,13.23,63788807,0
+SVIX.US,D,20250408,000000,13.89,13.95,10,10.91,49287394,0
+SVIX.US,D,20250409,000000,10.5613,13.34,10.34,12.99,45472225,0
+SVIX.US,D,20250410,000000,11.96,12.4299,9.3,10.5,53483907,0
+SVIX.US,D,20250411,000000,10.152,10.73,9.71,10.63,26157119,0
+SVIX.US,D,20250414,000000,11.6,11.95,10.92,11.86,18996108,0
+SVIX.US,D,20250415,000000,11.9298,12.42,11.77,11.98,11923105,0
+SVIX.US,D,20250416,000000,11.5504,11.9609,10.8,11.07,13737788,0
+SVIX.US,D,20250417,000000,11.335,11.4498,11.15,11.37,7058070,0
+SVIX.US,D,20250421,000000,11.2,11.2605,10.4,10.68,9230530,0
+SVIX.US,D,20250422,000000,11.0196,11.39,11,11.32,9026190,0
+SVIX.US,D,20250423,000000,11.8914,12.0899,11.3907,11.76,15241862,0
+SVIX.US,D,20250424,000000,11.85,12.22,11.82,12.17,6235918,0
+SVIX.US,D,20250425,000000,12.1909,12.68,11.93,12.64,6576963,0
+SVIX.US,D,20250428,000000,12.7984,12.84,12.11,12.59,5871028,0
+SVIX.US,D,20250429,000000,12.4872,12.77,12.39,12.72,4271593,0
+SVIX.US,D,20250430,000000,12.2773,12.5,11.63,12.39,8886654,0
+SVIX.US,D,20250501,000000,12.7317,12.78,12.41,12.6,5858495,0
+SVIX.US,D,20250502,000000,12.85,13.14,12.76,13.1,6581878,0
+SVIX.US,D,20250505,000000,12.88,13.11,12.75,12.79,4800852,0
+SVIX.US,D,20250506,000000,12.49,12.74,12.31,12.36,3825463,0
+SVIX.US,D,20250507,000000,12.49,12.76,12.285,12.7,3235381,0
+SVIX.US,D,20250508,000000,12.8842,13.275,12.81,13.17,4885718,0
+SVIX.US,D,20250509,000000,13.24,13.43,13.14,13.23,4659033,0
+SVIX.US,D,20250512,000000,14.29,15,14.22,14.98,10536965,0
+SVIX.US,D,20250513,000000,15.22,15.52,15.05,15.07,8576062,0
+SVIX.US,D,20250514,000000,15.08,15.0987,14.69,14.75,5293325,0
+SVIX.US,D,20250515,000000,14.64,15.02,14.4713,15.02,3521863,0
+SVIX.US,D,20250516,000000,15.148,15.25,14.935,15.09,3782443,0
+SVIX.US,D,20250519,000000,14.405,15.01,14.385,14.89,4369420,0
+SVIX.US,D,20250520,000000,14.9599,15.06,14.65,14.98,3543256,0
+SVIX.US,D,20250521,000000,14.67,14.965,13.77,13.99,7739101,0
+SVIX.US,D,20250522,000000,13.93,14.345,13.795,14.11,5719031,0
+SVIX.US,D,20250523,000000,13.14,13.6401,13.03,13.18,11365807,0
+SVIX.US,D,20250527,000000,13.975,14.49,13.84,14.48,6856196,0
+SVIX.US,D,20250528,000000,14.5,14.53,14.2141,14.33,3886343,0
+SVIX.US,D,20250529,000000,14.67,14.67,14.09,14.3,5262549,0
+SVIX.US,D,20250530,000000,14.14,14.3699,13.679,14.22,6051311,0
+SVIX.US,D,20250602,000000,14.08,14.39,13.97,14.365,3611688,0
+SVIX.US,D,20250603,000000,14.42,14.72,14.36,14.69,3791195,0
+SVIX.US,D,20250604,000000,14.7,14.77,14.585,14.65,2502092,0
+SVIX.US,D,20250605,000000,14.86,15.12,14.275,14.44,5303597,0
+SVIX.US,D,20250606,000000,14.82,15.055,14.77,14.99,3688484,0
+SVIX.US,D,20250609,000000,15.085,15.295,15.03,15.16,2194700,0
+SVIX.US,D,20250610,000000,15.2,15.33,15.11,15.24,2750837,0
+SVIX.US,D,20250611,000000,15.485,15.66,14.8701,15.15,5036955,0
+SVIX.US,D,20250612,000000,14.89,15.17,14.815,14.93,4046115,0
+SVIX.US,D,20250613,000000,14.22,14.6107,13.545,13.75,11005028,0
+SVIX.US,D,20250616,000000,14.277,14.81,14.27,14.69,5503662,0
+SVIX.US,D,20250617,000000,14.45,14.5107,13.605,13.89,8840632,0
+SVIX.US,D,20250618,000000,13.8807,14.475,13.72,14.2,6061030,0
+SVIX.US,D,20250620,000000,14.365,14.415,13.86,14.04,5665202,0
+SVIX.US,D,20250623,000000,14.0983,14.28,13.515,14.24,5866785,0
+SVIX.US,D,20250624,000000,14.925,15.19,14.9215,15.11,3546964,0
+SVIX.US,D,20250625,000000,15.33,15.385,15.11,15.35,2384335,0
+SVIX.US,D,20250626,000000,15.38,15.535,15.36,15.4,2402819,0
+SVIX.US,D,20250627,000000,15.56,15.58,15.1401,15.43,3406053,0
+SVIX.US,D,20250630,000000,15.655,15.6599,15.39,15.51,2932585,0
+SVIX.US,D,20250701,000000,15.44,15.69,15.4101,15.54,2576515,0
+SVIX.US,D,20250702,000000,15.53,15.72,15.44,15.59,1924412,0
+SVIX.US,D,20250703,000000,15.845,15.91,15.66,15.66,2659954,0
+SVIX.US,D,20250707,000000,15.49,15.59,15.22,15.51,2970989,0
+SVIX.US,D,20250708,000000,15.7893,15.98,15.76,15.87,2091522,0
+SVIX.US,D,20250709,000000,16.2637,16.43,16.1093,16.37,3156748,0
+SVIX.US,D,20250710,000000,16.4654,16.585,16.3607,16.515,1712635,0
+SVIX.US,D,20250711,000000,16.1828,16.605,16.1449,16.45,2021922,0
+SVIX.US,D,20250714,000000,16.28,16.3699,16.1516,16.21,2203828,0
+SVIX.US,D,20250715,000000,16.5,16.54,16.24,16.27,3363297,0
+SVIX.US,D,20250716,000000,16.31,16.405,15.4,16.17,5120594,0
+SVIX.US,D,20250717,000000,16.2201,16.3299,16.15,16.2,1723903,0
+SVIX.US,D,20250718,000000,16.39,16.46,16.26,16.46,1388471,0
+SVIX.US,D,20250721,000000,16.6,16.875,16.5,16.52,2741680,0
+SVIX.US,D,20250722,000000,16.6,16.66,16.2015,16.59,1977948,0
+SVIX.US,D,20250723,000000,16.84,17.3,16.705,17.28,2352654,0
+SVIX.US,D,20250724,000000,17.36,17.52,17.265,17.35,1973988,0
+SVIX.US,D,20250725,000000,17.3,17.52,17.26,17.49,1722422,0
+SVIX.US,D,20250728,000000,17.812,17.95,17.71,17.95,1683631,0
+SVIX.US,D,20250729,000000,18.14,18.225,17.4201,17.535,3251295,0
+SVIX.US,D,20250730,000000,17.59,17.76,17.185,17.45,2443363,0
+SVIX.US,D,20250731,000000,17.82,17.9493,17.23,17.4,3266994,0
+SVIX.US,D,20250801,000000,16.6,16.61,15.62,16,12055784,0
+SVIX.US,D,20250804,000000,16.42,17.02,16.41,16.98,4470618,0
+SVIX.US,D,20250805,000000,17.06,17.09,16.375,16.84,5077965,0
+SVIX.US,D,20250806,000000,16.875,17.38,16.78,17.37,2038205,0
+SVIX.US,D,20250807,000000,17.61,17.65,16.975,17.25,3020502,0
+SVIX.US,D,20250808,000000,17.53,17.82,17.46,17.82,2945079,0
+SVIX.US,D,20250811,000000,17.85,17.9865,17.62,17.73,2581854,0
+SVIX.US,D,20250812,000000,18.035,18.48,18.01,18.42,2968829,0
+SVIX.US,D,20250813,000000,18.69,18.72,18.45,18.58,1979195,0
+SVIX.US,D,20250814,000000,18.23,18.61,18.19,18.5,2345518,0
+SVIX.US,D,20250815,000000,18.6221,18.6601,18.4,18.58,3022499,0
+SVIX.US,D,20250818,000000,18.6,19.1,18.59,19,2058393,0
+SVIX.US,D,20250819,000000,19.24,19.39,18.55,18.67,3248636,0
+SVIX.US,D,20250820,000000,18.58,18.778,18.055,18.7,3311029,0
+SVIX.US,D,20250821,000000,18.46,18.63,18.18,18.47,2912889,0
+SVIX.US,D,20250822,000000,18.558,19.97,18.5303,19.97,3830294,0
+SVIX.US,D,20250825,000000,19.74,20,19.5907,19.85,1701107,0
+SVIX.US,D,20250826,000000,19.74,20.02,19.7,20.02,1473985,0
+SVIX.US,D,20250827,000000,19.93,20.035,19.675,19.93,1271731,0
+SVIX.US,D,20250828,000000,20.18,20.26,19.905,20.2,1689304,0
+SVIX.US,D,20250829,000000,20.224,20.309,19.575,19.73,2720323,0
+SVIX.US,D,20250902,000000,18.74,19.17,18.345,19.14,4730194,0
+SVIX.US,D,20250903,000000,19.2547,19.64,19.24,19.63,2811669,0
+SVIX.US,D,20250904,000000,19.7206,20.2,19.69,20.19,2438449,0
+SVIX.US,D,20250905,000000,20.62,20.66,19.57,20.13,3291534,0
+SVIX.US,D,20250908,000000,20.33,20.5499,20.28,20.48,1756857,0
+SVIX.US,D,20250909,000000,20.43,20.628,20.155,20.62,1864841,0
+SVIX.US,D,20250910,000000,20.86,20.9199,20.52,20.69,2009945,0
+SVIX.US,D,20250911,000000,21.03,21.18,20.91,21.15,1667454,0
+SVIX.US,D,20250912,000000,21.17,21.43,21.11,21.19,2185122,0
+SVIX.US,D,20250915,000000,21.405,21.425,20.935,21,1796932,0
+SVIX.US,D,20250916,000000,20.92,20.965,20.59,20.63,2016211,0
+SVIX.US,D,20250917,000000,20.7805,21.66,20.76,21.34,3554375,0
+SVIX.US,D,20250918,000000,21.68,21.7551,21.33,21.42,2265033,0
+SVIX.US,D,20250919,000000,21.54,21.63,21.08,21.38,2113816,0
+SVIX.US,D,20250922,000000,21.215,21.4,21.015,21.04,1718452,0
+SVIX.US,D,20250923,000000,21.1367,21.1379,20.43,20.72,2599197,0
+SVIX.US,D,20250924,000000,20.9196,21.03,20.39,21.03,3330277,0
+SVIX.US,D,20250925,000000,20.5907,21.17,20.3624,20.71,2516844,0
+SVIX.US,D,20250926,000000,20.91,21.555,20.61,21.53,2721951,0
+SVIX.US,D,20250929,000000,21.6243,21.6899,21.12,21.24,1533020,0
+SVIX.US,D,20250930,000000,21.17,21.43,21.06,21.38,1350580,0
+SVIX.US,D,20251001,000000,21.1662,21.52,21.11,21.47,1226279,0
+SVIX.US,D,20251002,000000,21.55,21.58,21.12,21.15,1526161,0
+SVIX.US,D,20251003,000000,21.2876,21.3601,20.9912,21.28,1271692,0
+SVIX.US,D,20251006,000000,21.3501,21.43,21.09,21.4,1717025,0
+SVIX.US,D,20251007,000000,21.41,21.52,20.765,20.94,2495564,0
+SVIX.US,D,20251008,000000,21.03,21.34,20.91,21.25,1249180,0
+SVIX.US,D,20251009,000000,21.361,21.43,20.895,21.23,1603125,0
+SVIX.US,D,20251010,000000,21.2181,21.39,18.353,18.55,13603903,0
+SVIX.US,D,20251013,000000,19.565,20.09,19.47,19.98,4878520,0
+SVIX.US,D,20251014,000000,18.86,19.78,18.185,19.08,8115268,0
+SVIX.US,D,20251015,000000,19.5845,19.7,18.435,18.92,4638939,0
+SVIX.US,D,20251016,000000,19.055,19.1151,17.045,17.165,11889127,0
+SVIX.US,D,20251017,000000,17.47,18.49,16.82,18.49,10195202,0
+SVIX.US,D,20251020,000000,18.955,19.9,18.955,19.84,6221067,0
+SVIX.US,D,20251021,000000,19.67,20.15,19.35,19.96,3137796,0
+SVIX.US,D,20251022,000000,19.875,19.985,18.65,19.72,6289504,0
+SVIX.US,D,20251023,000000,19.59,20.15,19.51,20.08,2154162,0
+SVIX.US,D,20251024,000000,20.6,20.665,20.26,20.38,1963988,0
+SVIX.US,D,20251027,000000,21.02,21.11,20.785,20.99,2411498,0
+SVIX.US,D,20251028,000000,21,21.0299,20.4,20.42,2760785,0
+SVIX.US,D,20251029,000000,20.58,20.8,20.025,20.08,3146575,0
+SVIX.US,D,20251030,000000,20.18,20.5,19.815,19.86,2397031,0
+SVIX.US,D,20251031,000000,20.28,20.33,19.39,19.76,3767712,0
+SVIX.US,D,20251103,000000,20,20.08,19.36,19.96,2566370,0
+SVIX.US,D,20251104,000000,19.2272,19.73,19.005,19.23,3826516,0
+SVIX.US,D,20251105,000000,19.2,20.16,19.16,19.92,3170235,0
+SVIX.US,D,20251106,000000,19.78,19.88,18.8248,19.13,5882042,0
+SVIX.US,D,20251107,000000,18.61,19.26,18,19.23,9101232,0
+SVIX.US,D,20251110,000000,19.95,20.3,19.86,20.25,3610341,0
+SVIX.US,D,20251111,000000,20.25,20.425,20.2,20.35,1734511,0
+SVIX.US,D,20251112,000000,20.475,20.49,19.9765,20.22,2008836,0
+SVIX.US,D,20251113,000000,19.97,20.14,18.515,18.87,6772352,0
+SVIX.US,D,20251114,000000,18.32,19.46,18.02,19.16,7606063,0
+SVIX.US,D,20251117,000000,18.78,19.3,17.91,18.21,5827257,0
+SVIX.US,D,20251118,000000,17.7084,18.195,17.105,17.53,8452057,0
+SVIX.US,D,20251119,000000,17.58,18.38,17.4,17.94,4891818,0
+SVIX.US,D,20251120,000000,19.11,19.26,16.58,16.66,15851806,0
+SVIX.US,D,20251121,000000,17.17,17.74,16.27,17.58,9053975,0
+SVIX.US,D,20251124,000000,17.81,18.85,17.78,18.85,4113561,0
+SVIX.US,D,20251125,000000,18.79,19.36,18.08,19.24,4016250,0
+SVIX.US,D,20251126,000000,19.54,19.955,19.47,19.81,3749497,0
+SVIX.US,D,20251128,000000,19.9499,20.255,19.91,20.24,1749171,0
+SVIX.US,D,20251201,000000,19.8,20.56,19.8,20.26,2482200,0
+SVIX.US,D,20251202,000000,20.485,20.625,20.29,20.57,1627038,0
+SVIX.US,D,20251203,000000,20.36,20.7545,20.29,20.68,1451920,0
+SVIX.US,D,20251204,000000,20.85,20.925,20.53,20.9,1866946,0
+SVIX.US,D,20251205,000000,20.98,21.165,20.84,21.14,1865075,0
+SVIX.US,D,20251208,000000,21.18,21.19,20.595,20.9,1977617,0
+SVIX.US,D,20251209,000000,20.8299,21.0899,20.6,20.81,1652538,0
+SVIX.US,D,20251210,000000,20.76,21.69,20.595,21.62,2958937,0
+SVIX.US,D,20251211,000000,21.39,21.96,20.99,21.95,1968591,0
+SVIX.US,D,20251212,000000,22.07,22.22,20.92,21.91,3818732,0
+SVIX.US,D,20251215,000000,22.15,22.205,21.41,21.93,2245652,0
+SVIX.US,D,20251216,000000,21.79,22.1101,21.4342,21.92,2677963,0
+SVIX.US,D,20251217,000000,22.0366,22.28,21.52,21.56,2412175,0
+SVIX.US,D,20251218,000000,22.1,22.43,21.795,22.32,2151409,0
+SVIX.US,D,20251219,000000,22.5,23.18,22.49,23.11,1723980,0
+SVIX.US,D,20251222,000000,23.55,23.92,23.46,23.87,2357738,0
+SVIX.US,D,20251223,000000,23.74,23.9468,23.71,23.78,1031795,0
+SVIX.US,D,20251224,000000,23.83,23.97,23.75,23.83,826430,0
+SVIX.US,D,20251226,000000,23.9,23.94,23.575,23.83,1240482,0
+SVIX.US,D,20251229,000000,23.63,24.315,23.62,24.16,1511547,0
+SVIX.US,D,20251230,000000,24.225,24.5756,24.22,24.45,970100,0
+SVIX.US,D,20251231,000000,24.45,24.65,24.135,24.23,1728371,0
+SVIX.US,D,20260102,000000,24.66,24.78,24.26,24.67,1990731,0
+SVIX.US,D,20260105,000000,24.83,24.95,24.39,24.41,1590724,0
+SVIX.US,D,20260106,000000,24.46,24.77,24.4,24.68,1069646,0
+SVIX.US,D,20260107,000000,24.59,24.62,24.14,24.29,1711717,0
+SVIX.US,D,20260108,000000,24.205,24.68,24.14,24.52,1944909,0
+SVIX.US,D,20260109,000000,24.6,25.045,24.31,24.9,2320488,0
+SVIX.US,D,20260112,000000,24.425,24.925,24.4101,24.88,1312819,0
+SVIX.US,D,20260113,000000,24.985,25,24.02,24.25,2221222,0
+SVIX.US,D,20260114,000000,23.64,23.875,23.015,23.68,4011028,0
+SVIX.US,D,20260115,000000,24.385,24.6,24.19,24.31,1996748,0
+SVIX.US,D,20260116,000000,24.44,24.575,24.03,24.22,2249801,0
+SVIX.US,D,20260120,000000,22.218,23.0899,21.1401,21.61,8885765,0
+SVIX.US,D,20260121,000000,22.38,23.66,22.12,23.34,6555081,0
+SVIX.US,D,20260122,000000,23.76,24,23.43,23.97,3140174,0
+SVIX.US,D,20260123,000000,23.71,24.17,23.51,23.52,2185808,0
+SVIX.US,D,20260126,000000,23.6425,23.89,23.51,23.57,1813556,0
+SVIX.US,D,20260127,000000,23.625,23.79,23.18,23.19,1513577,0
+SVIX.US,D,20260128,000000,23.29,23.51,22.87,23.17,2506731,0
+SVIX.US,D,20260129,000000,22.8534,23.025,21.64,22.92,5870319,0
+SVIX.US,D,20260130,000000,22.75,23.3,22.4,22.7,4396637,0
+SVIX.US,D,20260202,000000,22.89,23.905,22.89,23.81,3056058,0
+SVIX.US,D,20260203,000000,23.64,23.7425,21.7601,22.84,7366911,0
+SVIX.US,D,20260204,000000,22.955,23.085,21.525,22.47,8382588,0
+SVIX.US,D,20260205,000000,21.66,22.15,20.8,21.08,9562106,0
+SVIX.US,D,20260206,000000,21.71,22.5,21.64,22.32,6276949,0
+SVIX.US,D,20260209,000000,22.41,23.16,22.2709,23.08,3249908,0
+SVIX.US,D,20260210,000000,23.05,23.155,22.58,22.63,1789309,0
+SVIX.US,D,20260211,000000,23.1498,23.165,22.14,22.66,4437802,0
+SVIX.US,D,20260212,000000,22.895,23.03,21.215,21.32,8446252,0
+SVIX.US,D,20260213,000000,21.3001,22,20.6,20.99,9264551,0
+SVIX.US,D,20260217,000000,20.85,21.76,20.29,21.63,5902962,0
+SVIX.US,D,20260218,000000,21.585,22.1101,21.3301,21.635,3505529,0
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/syld.us.txt b/daily/us/nyse etfs/2/syld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f6b85fa9ba149597857690bea5ebde185161b52
--- /dev/null
+++ b/daily/us/nyse etfs/2/syld.us.txt	
@@ -0,0 +1,3209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYLD.US,D,20130517,000000,19.7325,19.7325,19.4296,19.6022,24034.909735357,0
+SYLD.US,D,20130520,000000,19.8914,19.8914,19.617,19.6663,2226539.4356598,0
+SYLD.US,D,20130521,000000,19.8104,19.8104,19.541,19.6388,582174.42068177,0
+SYLD.US,D,20130522,000000,19.8232,19.8232,19.2963,19.3793,483834.68100941,0
+SYLD.US,D,20130523,000000,19.1967,19.4168,19.1572,19.4009,215301.79672452,0
+SYLD.US,D,20130524,000000,19.3042,19.3418,19.1651,19.3358,97722.576454883,0
+SYLD.US,D,20130528,000000,19.5105,19.6663,19.4226,19.5016,174717.99480304,0
+SYLD.US,D,20130529,000000,19.4088,19.4444,19.2697,19.3881,164995.39396816,0
+SYLD.US,D,20130530,000000,19.3881,19.5579,19.3881,19.5174,986122.44088086,0
+SYLD.US,D,20130531,000000,19.4611,19.5657,19.2697,19.2697,275617.59373211,0
+SYLD.US,D,20130603,000000,19.2963,19.3141,19.0496,19.2638,280154.6047742,0
+SYLD.US,D,20130604,000000,19.3141,19.3793,19.1029,19.2569,200134.17459655,0
+SYLD.US,D,20130605,000000,19.2401,19.2401,18.9204,18.9372,183197.1485643,0
+SYLD.US,D,20130606,000000,18.945,19.248,18.9056,19.248,405417.45643117,0
+SYLD.US,D,20130607,000000,19.4168,19.4769,19.248,19.4611,179758.66778123,0
+SYLD.US,D,20130610,000000,19.5105,19.541,19.3881,19.4611,231246.69994905,0
+SYLD.US,D,20130611,000000,19.3881,19.4296,19.2194,19.2963,100922.90722792,0
+SYLD.US,D,20130612,000000,19.4088,19.5016,19.1098,19.1336,93002.139234859,0
+SYLD.US,D,20130613,000000,19.2243,19.5016,19.1572,19.4937,135760.70677982,0
+SYLD.US,D,20130614,000000,19.4769,19.541,19.3418,19.4088,92233.978776986,0
+SYLD.US,D,20130617,000000,19.5105,19.6022,19.3713,19.4937,146733.84851842,0
+SYLD.US,D,20130618,000000,19.5105,19.6388,19.4858,19.623,370167.20133,0
+SYLD.US,D,20130619,000000,19.7078,19.7078,19.3476,19.3793,231480.79634188,0
+SYLD.US,D,20130620,000000,19.2401,19.2401,18.8424,18.9204,285379.71733462,0
+SYLD.US,D,20130621,000000,18.9115,19.0023,18.6973,18.8504,113992.78245906,0
+SYLD.US,D,20130624,000000,18.7733,18.7733,18.432,18.6214,103311.50115828,0
+SYLD.US,D,20130625,000000,18.6973,18.8661,18.6145,18.8276,63106.712444244,0
+SYLD.US,D,20130626,000000,19.1572,19.1572,18.8829,18.9953,65948.298095799,0
+SYLD.US,D,20130627,000000,19.1967,19.248,18.9953,19.2401,99152.489919343,0
+SYLD.US,D,20130628,000000,19.3092,19.3841,19.1819,19.2993,29054.301223286,0
+SYLD.US,D,20130701,000000,19.1869,19.4226,19.1869,19.3793,94275.988437429,0
+SYLD.US,D,20130702,000000,19.3358,19.4444,19.2312,19.3042,127512.60919851,0
+SYLD.US,D,20130703,000000,19.2312,19.3418,19.1869,19.3141,37707.760523797,0
+SYLD.US,D,20130705,000000,19.4444,19.5499,19.3476,19.5499,72328.691555925,0
+SYLD.US,D,20130708,000000,19.623,19.6831,19.5963,19.6831,77443.343047865,0
+SYLD.US,D,20130709,000000,19.7078,19.8707,19.6831,19.8707,92455.914318245,0
+SYLD.US,D,20130710,000000,19.8914,19.914,19.7937,19.914,46326.764078176,0
+SYLD.US,D,20130711,000000,20.2288,20.2288,20.0443,20.145,207229.01808675,0
+SYLD.US,D,20130712,000000,20.145,20.2683,20.1322,20.2683,88387.096061827,0
+SYLD.US,D,20130715,000000,20.2752,20.3206,20.222,20.3128,204687.40010741,0
+SYLD.US,D,20130716,000000,20.3453,20.3453,20.1322,20.2002,125935.75211084,0
+SYLD.US,D,20130717,000000,20.2683,20.2979,20.213,20.2841,342592.47038177,0
+SYLD.US,D,20130718,000000,20.3285,20.4509,20.3285,20.3828,452468.80458241,0
+SYLD.US,D,20130719,000000,20.3907,20.443,20.3285,20.4104,39934.209766474,0
+SYLD.US,D,20130722,000000,20.4597,20.5357,20.3907,20.514,177321.43044457,0
+SYLD.US,D,20130723,000000,20.6295,20.6374,20.4923,20.514,112089.60918745,0
+SYLD.US,D,20130724,000000,20.6068,20.6068,20.3907,20.4509,82510.3645378,0
+SYLD.US,D,20130725,000000,20.4597,20.5831,20.4035,20.5742,78242.919038978,0
+SYLD.US,D,20130726,000000,20.5219,20.591,20.4035,20.591,30674.734695767,0
+SYLD.US,D,20130729,000000,20.7054,20.7054,20.4696,20.5219,56868.195585836,0
+SYLD.US,D,20130730,000000,20.7054,20.7054,20.4696,20.5505,40033.523387677,0
+SYLD.US,D,20130731,000000,20.591,20.7291,20.591,20.6433,73600.513949899,0
+SYLD.US,D,20130801,000000,21.8363,21.8363,20.7134,20.9255,78215.557122932,0
+SYLD.US,D,20130802,000000,21.0637,21.0637,20.7942,20.9117,63647.870339369,0
+SYLD.US,D,20130805,000000,20.889,20.9166,20.8199,20.8811,38021.915856173,0
+SYLD.US,D,20130806,000000,20.8811,20.9413,20.5979,20.7054,83178.197970174,0
+SYLD.US,D,20130807,000000,20.5831,20.6591,20.5072,20.6374,74716.272081983,0
+SYLD.US,D,20130808,000000,20.6729,20.7795,20.6226,20.7499,28280.060339624,0
+SYLD.US,D,20130809,000000,20.7054,20.7499,20.6433,20.7134,44056.738450685,0
+SYLD.US,D,20130812,000000,20.6226,20.7942,20.5742,20.7942,22536.084778634,0
+SYLD.US,D,20130813,000000,20.8427,20.8742,20.6867,20.8584,75211.826783699,0
+SYLD.US,D,20130814,000000,20.8515,20.8811,20.7725,20.7795,51996.761125413,0
+SYLD.US,D,20130815,000000,20.7657,20.7657,20.3611,20.3907,97810.742628808,0
+SYLD.US,D,20130816,000000,20.3453,20.5012,20.3285,20.3828,37619.594349872,0
+SYLD.US,D,20130819,000000,20.3907,20.4035,20.2535,20.2535,56532.758763202,0
+SYLD.US,D,20130820,000000,20.1914,20.4597,20.1914,20.4193,20366.386176644,0
+SYLD.US,D,20130821,000000,20.3541,20.443,20.2002,20.2456,551480.43130433,0
+SYLD.US,D,20130822,000000,20.3058,20.5012,20.3058,20.4755,24897.316792944,0
+SYLD.US,D,20130823,000000,20.5012,20.5072,20.4035,20.5012,92037.378343176,0
+SYLD.US,D,20130826,000000,20.4035,20.5742,20.4035,20.4035,43785.146098825,0
+SYLD.US,D,20130827,000000,20.2979,20.2979,19.9298,19.9298,57554.270295574,0
+SYLD.US,D,20130828,000000,19.922,20.0739,19.922,20.0206,65324.04104824,0
+SYLD.US,D,20130829,000000,19.9861,20.1765,19.9861,20.1174,29741.389337322,0
+SYLD.US,D,20130830,000000,20.1331,20.2062,19.991,19.991,33667.317587723,0
+SYLD.US,D,20130903,000000,19.9298,20.2535,19.9298,19.9989,66789.423663129,0
+SYLD.US,D,20130904,000000,19.9555,20.2288,19.9555,20.2062,18542.258440268,0
+SYLD.US,D,20130905,000000,20.1174,20.3058,20.1174,20.2377,20712.970446555,0
+SYLD.US,D,20130906,000000,20.2535,20.3058,20.0394,20.1697,22515.816692675,0
+SYLD.US,D,20130909,000000,20.1539,20.4262,20.1539,20.4104,59493.926121921,0
+SYLD.US,D,20130910,000000,20.5427,20.6433,20.5278,20.6068,43361.543102267,0
+SYLD.US,D,20130911,000000,20.5278,20.6669,20.5278,20.6433,38760.687589406,0
+SYLD.US,D,20130912,000000,20.6808,20.6966,20.5742,20.5979,15506.099163499,0
+SYLD.US,D,20130913,000000,20.6433,20.7134,20.591,20.7134,31730.70197427,0
+SYLD.US,D,20130916,000000,20.8673,21.0351,20.8427,20.8811,47837.749886474,0
+SYLD.US,D,20130917,000000,20.6867,20.9867,20.6867,20.9758,24348.051663435,0
+SYLD.US,D,20130918,000000,21.0124,21.1801,20.8584,21.1426,34267.252932131,0
+SYLD.US,D,20130919,000000,21.1495,21.1722,21.0804,21.1189,40791.549802571,0
+SYLD.US,D,20130920,000000,21.1653,21.1653,20.9758,20.9758,22398.261794107,0
+SYLD.US,D,20130923,000000,20.9413,20.9413,20.7291,20.8427,46003.488107118,0
+SYLD.US,D,20130924,000000,20.9117,21.0429,20.8347,20.9334,26515.723456828,0
+SYLD.US,D,20130925,000000,20.9334,21.0637,20.8584,20.9669,28727.985039335,0
+SYLD.US,D,20130926,000000,20.9916,21.1002,20.9551,21.0163,28196.961187189,0
+SYLD.US,D,20130927,000000,20.964,20.9996,20.9008,20.9551,357032.46822379,0
+SYLD.US,D,20130930,000000,20.816,20.9008,20.6838,20.8465,62528.058590094,0
+SYLD.US,D,20131001,000000,20.9008,21.1407,20.8781,21.1169,34104.094840155,0
+SYLD.US,D,20131002,000000,21.0607,21.107,20.9305,21.0765,43111.232240664,0
+SYLD.US,D,20131003,000000,20.9709,21.0469,20.7163,20.8308,44934.346572742,0
+SYLD.US,D,20131004,000000,20.8308,21.0469,20.7913,21.0163,31382.090895762,0
+SYLD.US,D,20131007,000000,20.9136,20.9206,20.7913,20.7913,31046.654073128,0
+SYLD.US,D,20131008,000000,20.8308,20.8308,20.4529,20.5022,46605.450260122,0
+SYLD.US,D,20131009,000000,20.5082,20.5437,20.2989,20.4617,39021.132493989,0
+SYLD.US,D,20131010,000000,20.7676,21.0084,20.7676,20.9709,33939.923343882,0
+SYLD.US,D,20131011,000000,20.9709,21.2058,20.9709,21.2058,61100.17193423,0
+SYLD.US,D,20131014,000000,21.107,21.3232,21.0765,21.3143,77343.016022365,0
+SYLD.US,D,20131015,000000,21.2788,21.3143,21.1465,21.186,46168.67300769,0
+SYLD.US,D,20131016,000000,21.2847,21.4762,21.2847,21.4762,55721.021920515,0
+SYLD.US,D,20131017,000000,21.4702,21.709,21.4317,21.6942,101424.54235543,0
+SYLD.US,D,20131018,000000,21.7485,21.8067,21.6616,21.8067,78608.75799055,0
+SYLD.US,D,20131021,000000,21.8778,21.8778,21.6784,21.7633,88443.846702514,0
+SYLD.US,D,20131022,000000,21.861,21.9784,21.8284,21.9271,50051.024873278,0
+SYLD.US,D,20131023,000000,21.8698,21.8698,21.709,21.7988,37798.966910615,0
+SYLD.US,D,20131024,000000,21.7633,21.8461,21.7327,21.7988,39104.231646423,0
+SYLD.US,D,20131025,000000,21.8373,21.8778,21.7485,21.8778,37082.490071939,0
+SYLD.US,D,20131028,000000,21.9024,21.9458,21.8136,21.9271,36807.857507185,0
+SYLD.US,D,20131029,000000,22.0159,22.1087,22.0021,22.1087,527370.52965092,0
+SYLD.US,D,20131030,000000,22.1245,22.2073,21.8965,22.0021,279949.89710601,0
+SYLD.US,D,20131031,000000,21.9932,22.0317,21.8461,21.8778,126553.92873262,0
+SYLD.US,D,20131101,000000,21.9537,21.9932,21.7405,21.8778,130453.50847126,0
+SYLD.US,D,20131104,000000,21.9458,22.0692,21.9113,22.0475,167294.80832029,0
+SYLD.US,D,20131105,000000,22.0159,22.0564,21.8866,21.9932,92284.648991885,0
+SYLD.US,D,20131106,000000,22.0564,22.1778,21.8778,21.9458,89447.116957522,0
+SYLD.US,D,20131107,000000,21.9932,21.9932,21.5146,21.5373,88864.409486179,0
+SYLD.US,D,20131108,000000,21.492,21.9271,21.492,21.9271,60811.351709304,0
+SYLD.US,D,20131111,000000,21.9596,21.9686,21.8698,21.9596,45367.070207982,0
+SYLD.US,D,20131112,000000,21.9409,21.9458,21.861,21.9409,18837.159090982,0
+SYLD.US,D,20131113,000000,21.8965,22.161,21.861,22.161,44784.362736639,0
+SYLD.US,D,20131114,000000,22.2399,22.2704,22.1708,22.2626,64427.178244521,0
+SYLD.US,D,20131115,000000,22.3089,22.3089,22.1402,22.2704,89371.111635172,0
+SYLD.US,D,20131118,000000,22.3327,22.3484,22.0405,22.0692,82379.63538336,0
+SYLD.US,D,20131119,000000,22.1313,22.1402,21.9537,22.0021,33363.296298326,0
+SYLD.US,D,20131120,000000,22.0021,22.0564,21.8373,21.9024,49219.019944631,0
+SYLD.US,D,20131121,000000,21.9113,22.1402,21.9113,22.1165,23606.239717309,0
+SYLD.US,D,20131122,000000,22.1245,22.2241,22.0928,22.1906,78638.146715193,0
+SYLD.US,D,20131125,000000,22.2784,22.2862,22.1846,22.1906,35691.085970803,0
+SYLD.US,D,20131126,000000,22.231,22.2704,22.1846,22.2073,36441.005151313,0
+SYLD.US,D,20131127,000000,22.2547,22.3247,22.2073,22.3089,33194.057780562,0
+SYLD.US,D,20131129,000000,22.3484,22.386,22.2862,22.3189,16775.894748876,0
+SYLD.US,D,20131202,000000,22.3247,22.4017,22.2399,22.2626,44035.456960427,0
+SYLD.US,D,20131203,000000,22.2399,22.2399,22.0632,22.1778,41478.637916606,0
+SYLD.US,D,20131204,000000,22.0405,22.2073,21.9113,22.077,49689.239538896,0
+SYLD.US,D,20131205,000000,22.0692,22.0692,21.9271,21.9686,21936.149434226,0
+SYLD.US,D,20131206,000000,22.0692,22.2862,22.0692,22.2626,45559.6170246,0
+SYLD.US,D,20131209,000000,22.3247,22.3484,22.1906,22.2399,53175.350323972,0
+SYLD.US,D,20131210,000000,22.231,22.2547,22.1313,22.161,31879.672406074,0
+SYLD.US,D,20131211,000000,22.1165,22.2468,21.8521,21.861,43536.862045818,0
+SYLD.US,D,20131212,000000,21.8284,21.9182,21.8067,21.8521,71473.378328425,0
+SYLD.US,D,20131213,000000,21.8461,21.9182,21.8067,21.8521,59319.620582666,0
+SYLD.US,D,20131216,000000,21.8698,22.0475,21.8698,22.0159,128836.11521168,0
+SYLD.US,D,20131217,000000,22.01,22.01,21.8373,21.8965,45369.097016578,0
+SYLD.US,D,20131218,000000,21.9271,22.2399,21.8373,22.2399,80922.360002855,0
+SYLD.US,D,20131219,000000,22.155,22.2153,22.1313,22.1906,60578.268720767,0
+SYLD.US,D,20131220,000000,22.2468,22.4333,22.1994,22.4175,55353.156160346,0
+SYLD.US,D,20131223,000000,22.5014,22.5399,22.455,22.5399,65964.512564567,0
+SYLD.US,D,20131224,000000,22.5704,22.6257,22.5399,22.6021,39383.931232667,0
+SYLD.US,D,20131226,000000,22.6021,22.6879,22.6021,22.6554,40620.284476211,0
+SYLD.US,D,20131227,000000,22.7757,22.8951,22.6227,22.677,92931.200934,0
+SYLD.US,D,20131230,000000,22.7067,22.7382,22.6592,22.7382,34370.620170526,0
+SYLD.US,D,20131231,000000,22.7836,22.7974,22.7067,22.7905,63842.443964583,0
+SYLD.US,D,20140102,000000,22.7638,22.7638,22.4708,22.5507,101644.45108809,0
+SYLD.US,D,20140103,000000,22.606,22.6592,22.5113,22.6139,63064.149463729,0
+SYLD.US,D,20140106,000000,22.6227,22.6385,22.4796,22.4796,104391.79013994,0
+SYLD.US,D,20140107,000000,22.5211,22.7145,22.5211,22.6592,57480.291781821,0
+SYLD.US,D,20140108,000000,22.6464,22.7067,22.5734,22.6918,47703.98051914,0
+SYLD.US,D,20140109,000000,22.7708,22.7757,22.6307,22.756,78429.385429807,0
+SYLD.US,D,20140110,000000,22.7974,22.8734,22.7067,22.8201,64482.91548091,0
+SYLD.US,D,20140113,000000,22.7974,22.8151,22.4708,22.5271,165451.42590224,0
+SYLD.US,D,20140114,000000,22.5271,22.7205,22.5271,22.7067,36945.680491711,0
+SYLD.US,D,20140115,000000,22.7205,22.8468,22.7067,22.7905,81912.456001988,0
+SYLD.US,D,20140116,000000,22.756,22.756,22.6544,22.756,49825.035714827,0
+SYLD.US,D,20140117,000000,22.7145,22.7708,22.6682,22.7145,54323.537393591,0
+SYLD.US,D,20140121,000000,22.7708,22.8546,22.6859,22.8053,65404.09998778,0
+SYLD.US,D,20140122,000000,22.8951,23.0085,22.8201,22.98,95829.537226243,0
+SYLD.US,D,20140123,000000,22.9159,22.9159,22.5882,22.7067,137881.76197551,0
+SYLD.US,D,20140124,000000,22.5586,22.5586,22.1245,22.1402,186839.32361126,0
+SYLD.US,D,20140127,000000,22.1323,22.2083,21.8205,21.9596,147265.88577486,0
+SYLD.US,D,20140128,000000,21.9686,22.1097,21.9449,22.0938,66694.163659118,0
+SYLD.US,D,20140129,000000,21.9844,22.087,21.8768,21.8768,92080.954727989,0
+SYLD.US,D,20140130,000000,21.8768,22.1925,21.8768,22.156,42162.685817748,0
+SYLD.US,D,20140131,000000,21.9399,22.1797,21.8353,22.0317,47324.967311693,0
+SYLD.US,D,20140203,000000,21.9784,22.0564,21.3646,21.3646,282933.35935928,0
+SYLD.US,D,20140204,000000,21.413,21.5333,21.3892,21.4722,59933.743587247,0
+SYLD.US,D,20140205,000000,21.4347,21.6754,21.2866,21.5669,51888.326865528,0
+SYLD.US,D,20140206,000000,21.5836,21.7978,21.5836,21.7771,69847.877834454,0
+SYLD.US,D,20140207,000000,21.8442,22.087,21.8442,22.0702,96685.863858042,0
+SYLD.US,D,20140210,000000,22.0159,22.087,21.9449,22.0405,48797.443756668,0
+SYLD.US,D,20140211,000000,22.077,22.3267,22.077,22.3119,58264.666708463,0
+SYLD.US,D,20140212,000000,22.3652,22.4648,22.3425,22.4273,57183.36432251,0
+SYLD.US,D,20140213,000000,22.3119,22.6385,22.1629,22.6227,57845.117329096,0
+SYLD.US,D,20140214,000000,22.5586,22.7638,22.5211,22.6987,42282.26752491,0
+SYLD.US,D,20140218,000000,22.756,22.8951,22.7303,22.8882,49737.8829452,0
+SYLD.US,D,20140219,000000,22.8546,22.9632,22.7382,22.7638,57653.583916777,0
+SYLD.US,D,20140220,000000,22.7638,22.9632,22.7382,22.8951,41982.299852706,0
+SYLD.US,D,20140221,000000,22.9237,23.0234,22.9237,22.9395,30966.595133588,0
+SYLD.US,D,20140224,000000,22.9395,23.2405,22.9237,23.0718,82088.788349838,0
+SYLD.US,D,20140225,000000,23.1122,23.1862,22.98,23.0895,41363.109826636,0
+SYLD.US,D,20140226,000000,23.0895,23.2494,23.0895,23.1438,59176.730576651,0
+SYLD.US,D,20140227,000000,23.1438,23.2809,23.1122,23.273,22824.90500356,0
+SYLD.US,D,20140228,000000,23.3589,23.4073,23.2099,23.3125,77772.699444712,0
+SYLD.US,D,20140303,000000,23.1586,23.1655,22.9859,23.129,69287.465257667,0
+SYLD.US,D,20140304,000000,23.351,23.4891,23.351,23.4654,49503.786552365,0
+SYLD.US,D,20140305,000000,23.4506,23.4506,23.3658,23.3905,36210.96237567,0
+SYLD.US,D,20140306,000000,23.4211,23.4753,23.3835,23.4073,51961.291974984,0
+SYLD.US,D,20140307,000000,23.4891,23.4971,23.3214,23.4073,47068.576024302,0
+SYLD.US,D,20140310,000000,23.4211,23.4358,23.2809,23.4073,37304.425613198,0
+SYLD.US,D,20140311,000000,23.429,23.429,23.1862,23.2405,23435.987795246,0
+SYLD.US,D,20140312,000000,23.1793,23.2809,23.0964,23.2809,49732.81592371,0
+SYLD.US,D,20140313,000000,23.3056,23.3431,22.98,23.0085,43467.950553555,0
+SYLD.US,D,20140314,000000,22.9859,23.2178,22.8951,23.0964,27155.181568858,0
+SYLD.US,D,20140317,000000,23.201,23.3431,22.8951,23.2977,26933.2460276,0
+SYLD.US,D,20140318,000000,23.351,23.5355,23.3214,23.4971,29463.716559673,0
+SYLD.US,D,20140319,000000,23.5197,23.5691,23.3431,23.4161,28972.215475149,0
+SYLD.US,D,20140320,000000,23.2977,23.5355,23.2977,23.5276,19694.499127079,0
+SYLD.US,D,20140321,000000,23.5691,23.7151,23.4971,23.5128,43145.687986794,0
+SYLD.US,D,20140324,000000,23.6618,23.6618,23.2977,23.4161,47929.969677591,0
+SYLD.US,D,20140325,000000,23.5197,23.5355,23.3589,23.4586,25747.562998955,0
+SYLD.US,D,20140326,000000,23.5197,23.5523,23.2405,23.2405,29768.751253367,0
+SYLD.US,D,20140327,000000,23.2671,23.2671,23.0362,23.129,54162.406110211,0
+SYLD.US,D,20140328,000000,23.1359,23.4221,23.1359,23.2671,41943.790489382,0
+SYLD.US,D,20140331,000000,23.3668,23.5957,23.3668,23.571,41607.340262451,0
+SYLD.US,D,20140401,000000,23.6707,23.7635,23.6105,23.7635,65675.692339641,0
+SYLD.US,D,20140402,000000,23.7635,23.872,23.7486,23.8661,23701.49972132,0
+SYLD.US,D,20140403,000000,23.9115,23.9115,23.7418,23.8286,48884.596526296,0
+SYLD.US,D,20140404,000000,23.9372,24.0052,23.4911,23.5296,35904.914277678,0
+SYLD.US,D,20140407,000000,23.5138,23.5138,23.0964,23.1793,79753.904847276,0
+SYLD.US,D,20140408,000000,23.1211,23.2898,23.0628,23.273,69324.961216693,0
+SYLD.US,D,20140409,000000,23.3214,23.4596,23.2405,23.4448,29579.244649644,0
+SYLD.US,D,20140410,000000,23.4161,23.4368,22.9316,23.0234,72198.975805783,0
+SYLD.US,D,20140411,000000,22.9227,22.9227,22.6109,22.6662,145688.0152829,0
+SYLD.US,D,20140414,000000,22.7047,22.9691,22.7047,22.8724,75067.923373384,0
+SYLD.US,D,20140415,000000,22.8536,23.0293,22.674,23.0076,66421.557902959,0
+SYLD.US,D,20140416,000000,23.1122,23.273,23.0076,23.2178,74414.277601183,0
+SYLD.US,D,20140417,000000,23.2987,23.4161,23.2178,23.3598,52812.551585293,0
+SYLD.US,D,20140421,000000,23.4083,23.4083,23.2809,23.3352,55352.142756048,0
+SYLD.US,D,20140422,000000,23.3352,23.5138,23.3065,23.4506,24356.158897819,0
+SYLD.US,D,20140423,000000,23.4506,23.5296,23.4299,23.4506,21154.814720477,0
+SYLD.US,D,20140424,000000,23.5375,23.5464,23.3065,23.4299,35153.981692869,0
+SYLD.US,D,20140425,000000,23.3598,23.3598,23.1862,23.2257,55888.233629683,0
+SYLD.US,D,20140428,000000,23.3352,23.3757,22.9918,23.2326,59652.017192407,0
+SYLD.US,D,20140429,000000,23.3065,23.3598,23.2494,23.3598,26283.65387259,0
+SYLD.US,D,20140430,000000,23.2987,23.3598,23.2099,23.352,21570.310482652,0
+SYLD.US,D,20140501,000000,23.273,23.4083,23.2326,23.3352,65829.729792935,0
+SYLD.US,D,20140502,000000,23.1961,23.5464,23.1961,23.4003,19522.220396421,0
+SYLD.US,D,20140505,000000,23.2987,23.4003,23.1862,23.3835,44714.437840079,0
+SYLD.US,D,20140506,000000,23.2257,23.3214,23.1211,23.1438,38071.572666775,0
+SYLD.US,D,20140507,000000,23.1359,23.201,23.0007,23.201,26233.997061989,0
+SYLD.US,D,20140508,000000,23.2257,23.4083,23.1586,23.2099,37381.444339845,0
+SYLD.US,D,20140509,000000,23.1961,23.2494,23.0628,23.2405,14695.375725109,0
+SYLD.US,D,20140512,000000,23.2405,23.571,23.2405,23.5542,45100.544877612,0
+SYLD.US,D,20140513,000000,23.571,23.571,23.4832,23.4832,17919.014797005,0
+SYLD.US,D,20140514,000000,23.4911,23.4911,23.2898,23.3065,30117.362331874,0
+SYLD.US,D,20140515,000000,23.2494,23.2809,22.9444,23.0964,94594.197386997,0
+SYLD.US,D,20140516,000000,23.1793,23.2099,22.979,23.1724,44326.30399395,0
+SYLD.US,D,20140519,000000,23.1211,23.3283,23.0806,23.2898,33967.285259927,0
+SYLD.US,D,20140520,000000,23.2572,23.3283,23.0234,23.1043,37049.047730105,0
+SYLD.US,D,20140521,000000,23.129,23.2671,23.1122,23.2178,41498.906002566,0
+SYLD.US,D,20140522,000000,23.2572,23.3757,23.2494,23.3441,56191.241514782,0
+SYLD.US,D,20140523,000000,23.3668,23.4448,23.3441,23.4368,152213.32555764,0
+SYLD.US,D,20140527,000000,23.5296,23.6392,23.5296,23.5464,50697.576815394,0
+SYLD.US,D,20140528,000000,23.6312,23.649,23.5779,23.6392,10166.471917405,0
+SYLD.US,D,20140529,000000,23.649,23.6776,23.5957,23.6776,27419.680090633,0
+SYLD.US,D,20140530,000000,23.649,23.7486,23.649,23.7338,7944.0762919198,0
+SYLD.US,D,20140602,000000,23.7635,23.8029,23.6559,23.7861,23792.706108138,0
+SYLD.US,D,20140603,000000,23.7635,23.8365,23.7102,23.7861,24988.523179763,0
+SYLD.US,D,20140604,000000,23.7635,23.8957,23.7418,23.872,41684.358989098,0
+SYLD.US,D,20140605,000000,23.946,24.0625,23.7793,24.0625,19616.466996134,0
+SYLD.US,D,20140606,000000,24.0625,24.1947,24.0625,24.1464,216763.12572222,0
+SYLD.US,D,20140609,000000,24.1947,24.2608,24.1542,24.2095,77412.940918926,0
+SYLD.US,D,20140610,000000,24.2016,24.2016,24.0861,24.1464,56858.061542856,0
+SYLD.US,D,20140611,000000,24.1148,24.1226,24.0052,24.0861,55328.834457194,0
+SYLD.US,D,20140612,000000,24.1542,24.171,23.8513,23.9115,60744.467025637,0
+SYLD.US,D,20140613,000000,23.9292,24.0447,23.8957,24.0052,28185.813739911,0
+SYLD.US,D,20140616,000000,24.0121,24.0299,23.9036,23.9658,39806.520824928,0
+SYLD.US,D,20140617,000000,23.9578,24.1611,23.9292,24.1404,36696.383034406,0
+SYLD.US,D,20140618,000000,24.1611,24.2243,24.0368,24.2243,63453.296714156,0
+SYLD.US,D,20140619,000000,24.2549,24.2697,24.171,24.2312,40155.131903436,0
+SYLD.US,D,20140620,000000,24.2549,24.3811,24.171,24.2243,72808.031788873,0
+SYLD.US,D,20140623,000000,24.2312,24.2312,24.1226,24.1867,82027.984091959,0
+SYLD.US,D,20140624,000000,24.1789,24.239,23.9895,23.9895,57807.62137007,0
+SYLD.US,D,20140625,000000,23.946,24.0526,23.8799,24.0526,44480.341447243,0
+SYLD.US,D,20140626,000000,24.023,24.0881,23.8444,23.9677,43907.768018881,0
+SYLD.US,D,20140627,000000,23.9223,24.0388,23.9125,24.0388,58161.299470067,0
+SYLD.US,D,20140630,000000,24.023,24.1246,24.0141,24.0713,44635.392304835,0
+SYLD.US,D,20140701,000000,24.1326,24.3841,24.1326,24.2795,43003.811385076,0
+SYLD.US,D,20140702,000000,24.2953,24.3032,24.2184,24.242,19171.582509318,0
+SYLD.US,D,20140703,000000,24.3683,24.4138,24.2875,24.3595,24685.515294664,0
+SYLD.US,D,20140707,000000,24.3111,24.3279,24.2105,24.2638,49682.14570881,0
+SYLD.US,D,20140708,000000,24.1897,24.2105,24.0141,24.0881,36815.964741568,0
+SYLD.US,D,20140709,000000,24.2105,24.2342,24.0951,24.1967,25082.769779476,0
+SYLD.US,D,20140710,000000,23.9125,24.0951,23.8878,24.0546,23144.127357427,0
+SYLD.US,D,20140711,000000,23.9983,24.1019,23.9915,24.0881,50368.220418548,0
+SYLD.US,D,20140714,000000,24.1562,24.25,24.1562,24.173,57006.018570362,0
+SYLD.US,D,20140715,000000,24.1809,24.2953,24.0881,24.1562,23331.607152554,0
+SYLD.US,D,20140716,000000,24.2568,24.2875,24.1414,24.2045,26783.262191497,0
+SYLD.US,D,20140717,000000,24.1414,24.1562,23.873,23.9046,32481.634559078,0
+SYLD.US,D,20140718,000000,23.9292,24.1414,23.9292,24.1158,41513.093662738,0
+SYLD.US,D,20140721,000000,24.0072,24.1019,23.9588,24.0309,56279.407688706,0
+SYLD.US,D,20140722,000000,24.1414,24.2184,24.0881,24.1809,23143.113953128,0
+SYLD.US,D,20140723,000000,24.1326,24.1809,24.0625,24.1326,17783.218621076,0
+SYLD.US,D,20140724,000000,24.1474,24.2638,24.1474,24.25,20162.691912748,0
+SYLD.US,D,20140725,000000,24.1809,24.2342,24.1098,24.1246,18805.743557744,0
+SYLD.US,D,20140728,000000,24.1158,24.2262,23.9835,24.1326,96622.019387269,0
+SYLD.US,D,20140729,000000,24.2262,24.242,24.0388,24.0388,38816.424825795,0
+SYLD.US,D,20140730,000000,24.0546,24.0881,23.9382,24.0072,21037.259821911,0
+SYLD.US,D,20140731,000000,23.8671,23.8671,23.5454,23.5622,103138.20902333,0
+SYLD.US,D,20140801,000000,23.4753,23.6263,23.4211,23.5622,69663.438252219,0
+SYLD.US,D,20140804,000000,23.5779,23.7418,23.5059,23.7181,26570.44728892,0
+SYLD.US,D,20140805,000000,23.6707,23.726,23.4901,23.5701,23035.693097542,0
+SYLD.US,D,20140806,000000,23.5059,23.7102,23.4654,23.5947,23513.006521893,0
+SYLD.US,D,20140807,000000,23.6707,23.6855,23.429,23.4753,27863.551173151,0
+SYLD.US,D,20140808,000000,23.5622,23.7418,23.5059,23.7418,15936.795990143,0
+SYLD.US,D,20140811,000000,23.8365,23.9382,23.8039,23.8039,49394.338888183,0
+SYLD.US,D,20140812,000000,23.8039,23.8522,23.7102,23.726,17221.792639991,0
+SYLD.US,D,20140813,000000,23.8039,23.952,23.7951,23.952,27784.505637909,0
+SYLD.US,D,20140814,000000,23.9677,24.0546,23.9223,24.0456,34287.521018091,0
+SYLD.US,D,20140815,000000,24.1098,24.1414,23.8522,23.9983,25866.131301819,0
+SYLD.US,D,20140818,000000,24.1246,24.2184,24.1158,24.2045,25726.281508697,0
+SYLD.US,D,20140819,000000,24.2717,24.3279,24.2638,24.321,25753.643424743,0
+SYLD.US,D,20140820,000000,24.2717,24.4138,24.25,24.3841,16652.259424521,0
+SYLD.US,D,20140821,000000,24.3595,24.4749,24.3516,24.4296,19196.917616767,0
+SYLD.US,D,20140822,000000,24.3989,24.4749,24.3989,24.4296,28415.856515554,0
+SYLD.US,D,20140825,000000,24.5016,24.6082,24.5016,24.5717,30520.697242473,0
+SYLD.US,D,20140826,000000,24.5865,24.6476,24.5865,24.6003,28210.135443063,0
+SYLD.US,D,20140827,000000,24.5775,24.6318,24.5717,24.5865,23753.183340516,0
+SYLD.US,D,20140828,000000,24.4839,24.6318,24.4839,24.5717,18760.140364334,0
+SYLD.US,D,20140829,000000,24.617,24.6881,24.5865,24.6881,14433.917416228,0
+SYLD.US,D,20140902,000000,24.6801,24.7522,24.5775,24.6397,20405.908944265,0
+SYLD.US,D,20140903,000000,24.7128,24.7128,24.6082,24.6082,23562.663332495,0
+SYLD.US,D,20140904,000000,24.6397,24.767,24.5272,24.5637,11948.036673266,0
+SYLD.US,D,20140905,000000,24.5352,24.6476,24.4839,24.6397,223780.95048578,0
+SYLD.US,D,20140908,000000,24.6397,24.6881,24.5272,24.6082,41531.334940101,0
+SYLD.US,D,20140909,000000,24.5352,24.5775,24.3989,24.4216,20452.525541972,0
+SYLD.US,D,20140910,000000,24.4216,24.4927,24.321,24.4444,24704.769976327,0
+SYLD.US,D,20140911,000000,24.3595,24.5095,24.3595,24.5095,17885.572455172,0
+SYLD.US,D,20140912,000000,24.5352,24.5568,24.3911,24.4611,36958.854747585,0
+SYLD.US,D,20140915,000000,24.3773,24.4611,24.3516,24.4216,13434.700778413,0
+SYLD.US,D,20140916,000000,24.3516,24.5352,24.3111,24.4611,17322.119665491,0
+SYLD.US,D,20140917,000000,24.5352,24.5717,24.3911,24.5272,46662.200900809,0
+SYLD.US,D,20140918,000000,24.5272,24.6082,24.5184,24.5568,22115.521994969,0
+SYLD.US,D,20140919,000000,24.6476,24.6476,24.3989,24.4444,30710.203846197,0
+SYLD.US,D,20140922,000000,24.3595,24.3773,24.2105,24.2184,30668.654269979,0
+SYLD.US,D,20140923,000000,24.1967,24.1967,24.023,24.023,33382.550979989,0
+SYLD.US,D,20140924,000000,24.0309,24.1897,23.9677,24.1809,34553.032944163,0
+SYLD.US,D,20140925,000000,24.1019,24.1019,23.7733,23.7793,45951.804487921,0
+SYLD.US,D,20140926,000000,23.8641,24.021,23.8266,23.9658,17665.663722508,0
+SYLD.US,D,20140929,000000,23.7783,23.9756,23.7309,23.9569,19648.895933669,0
+SYLD.US,D,20140930,000000,23.9756,23.9756,23.7921,23.8009,47444.549018856,0
+SYLD.US,D,20141001,000000,23.7309,24.021,23.4398,23.4852,102621.37283135,0
+SYLD.US,D,20141002,000000,23.4398,23.5484,23.2099,23.5019,89242.409289328,0
+SYLD.US,D,20141003,000000,23.5651,23.7388,23.5651,23.6983,90766.5693535,0
+SYLD.US,D,20141006,000000,23.8099,23.8099,23.5247,23.5907,74967.596347883,0
+SYLD.US,D,20141007,000000,23.4102,23.5247,23.2336,23.2414,23419.773326479,0
+SYLD.US,D,20141008,000000,23.3075,23.574,23.1201,23.5651,86286.308952099,0
+SYLD.US,D,20141009,000000,23.5019,23.5326,23.0342,23.0698,64472.781437931,0
+SYLD.US,D,20141010,000000,23.0214,23.052,22.7738,22.7738,194313.18030892,0
+SYLD.US,D,20141013,000000,22.7767,22.8408,22.386,22.4175,75377.01168427,0
+SYLD.US,D,20141014,000000,22.4698,22.749,22.4698,22.5103,73768.739063365,0
+SYLD.US,D,20141015,000000,22.4175,22.4343,21.8748,22.4017,193943.28774015,0
+SYLD.US,D,20141016,000000,21.8826,22.6464,21.8748,22.4777,68751.374384031,0
+SYLD.US,D,20141017,000000,22.6928,22.8852,22.6139,22.7668,34937.1131731,0
+SYLD.US,D,20141020,000000,22.7234,22.9829,22.606,22.9829,51927.84963315,0
+SYLD.US,D,20141021,000000,23.1793,23.5247,23.1349,23.5247,63120.900104416,0
+SYLD.US,D,20141022,000000,23.5819,23.6668,23.3145,23.3145,84562.508241224,0
+SYLD.US,D,20141023,000000,23.5158,23.7615,23.5158,23.6302,62579.742209291,0
+SYLD.US,D,20141024,000000,23.6668,23.7851,23.5819,23.7851,39379.877615475,0
+SYLD.US,D,20141027,000000,23.6983,23.8177,23.6145,23.8099,28485.781412115,0
+SYLD.US,D,20141028,000000,23.8345,24.1088,23.8345,24.0783,24425.070390081,0
+SYLD.US,D,20141029,000000,24.1957,24.2262,23.9973,24.1009,33582.191626692,0
+SYLD.US,D,20141030,000000,23.9756,24.2875,23.9756,24.2174,30571.367457373,0
+SYLD.US,D,20141031,000000,24.4453,24.5016,24.3999,24.5016,111860.5798161,0
+SYLD.US,D,20141103,000000,24.5016,24.6496,24.4621,24.5016,46593.289408547,0
+SYLD.US,D,20141104,000000,24.47,24.5016,24.3683,24.47,48368.773738619,0
+SYLD.US,D,20141105,000000,24.6268,24.6565,24.5104,24.6338,32489.741793462,0
+SYLD.US,D,20141106,000000,24.6733,24.7374,24.5884,24.7374,23234.320339947,0
+SYLD.US,D,20141107,000000,24.7374,24.7611,24.6268,24.6901,41033.75342979,0
+SYLD.US,D,20141110,000000,24.7374,24.7759,24.7157,24.7296,24469.660179193,0
+SYLD.US,D,20141111,000000,24.7759,24.8075,24.6989,24.7226,31223.999825277,0
+SYLD.US,D,20141112,000000,24.6654,24.8312,24.6417,24.7986,26667.734101526,0
+SYLD.US,D,20141113,000000,24.8568,24.917,24.7088,24.7887,19258.735278944,0
+SYLD.US,D,20141114,000000,24.8312,24.8312,24.7759,24.7986,14611.263168376,0
+SYLD.US,D,20141117,000000,24.7838,24.8568,24.7157,24.8312,16953.240501024,0
+SYLD.US,D,20141118,000000,24.8312,25.0453,24.7986,24.9703,58661.921193273,0
+SYLD.US,D,20141119,000000,24.8963,24.9881,24.8312,24.917,26474.173880612,0
+SYLD.US,D,20141120,000000,24.84,25.0897,24.84,25.0897,17262.32881191,0
+SYLD.US,D,20141121,000000,25.3521,25.3521,25.1212,25.1302,59862.805286388,0
+SYLD.US,D,20141124,000000,25.2505,25.3176,25.2012,25.3176,36940.61347022,0
+SYLD.US,D,20141125,000000,25.2801,25.3364,25.2643,25.2713,39552.156346133,0
+SYLD.US,D,20141126,000000,25.2861,25.3601,25.2505,25.3601,38799.196952729,0
+SYLD.US,D,20141128,000000,25.3521,25.3837,25.2367,25.2426,22162.138592677,0
+SYLD.US,D,20141201,000000,25.2367,25.2426,24.9791,25.0364,47297.605395647,0
+SYLD.US,D,20141202,000000,25.0453,25.1923,25.0453,25.1617,21530.787715031,0
+SYLD.US,D,20141203,000000,25.1459,25.3996,25.1459,25.3689,17377.856901881,0
+SYLD.US,D,20141204,000000,25.3176,25.3275,25.22,25.2268,15858.763859198,0
+SYLD.US,D,20141205,000000,25.3749,25.3916,25.2949,25.3433,29242.794422712,0
+SYLD.US,D,20141208,000000,25.2713,25.3837,25.0897,25.1302,46709.830902815,0
+SYLD.US,D,20141209,000000,24.8963,25.1617,24.8312,25.1617,38776.902058173,0
+SYLD.US,D,20141210,000000,25.1212,25.1212,24.7157,24.7296,27969.95862444,0
+SYLD.US,D,20141211,000000,24.917,25.0551,24.7759,24.8174,25632.034908984,0
+SYLD.US,D,20141212,000000,24.6989,24.7157,24.3999,24.4226,140627.07421876,0
+SYLD.US,D,20141215,000000,24.4621,24.5499,24.0368,24.2875,63551.596931061,0
+SYLD.US,D,20141216,000000,24.242,24.6101,24.0526,24.2105,43854.057591088,0
+SYLD.US,D,20141217,000000,24.3279,24.6268,24.25,24.6268,32934.626280278,0
+SYLD.US,D,20141218,000000,24.9249,25.1045,24.8568,25.1045,27668.977547938,0
+SYLD.US,D,20141219,000000,25.1765,25.3275,25.1212,25.21,32230.310293178,0
+SYLD.US,D,20141222,000000,25.2713,25.3689,25.2713,25.3433,20096.82063338,0
+SYLD.US,D,20141223,000000,25.4272,25.5623,25.4272,25.5248,21012.938118759,0
+SYLD.US,D,20141224,000000,25.5555,25.5693,25.5022,25.5337,41425.940893111,0
+SYLD.US,D,20141226,000000,25.593,25.6334,25.5693,25.5693,22159.098379783,0
+SYLD.US,D,20141229,000000,25.5377,25.6758,25.5377,25.591,55262.963177825,0
+SYLD.US,D,20141230,000000,25.5811,25.591,25.4903,25.515,28789.802701511,0
+SYLD.US,D,20141231,000000,25.5219,25.5742,25.2613,25.2613,29047.2073932,0
+SYLD.US,D,20150102,000000,25.3749,25.4647,25.0433,25.2397,58597.063318202,0
+SYLD.US,D,20150105,000000,25.1134,25.214,24.7118,24.8065,48369.787142918,0
+SYLD.US,D,20150106,000000,24.8578,24.8717,24.3861,24.5352,71694.300465386,0
+SYLD.US,D,20150107,000000,24.7522,24.84,24.6288,24.7976,44778.282310852,0
+SYLD.US,D,20150108,000000,24.9368,25.3354,24.9368,25.2693,43525.71459854,0
+SYLD.US,D,20150109,000000,25.3601,25.3601,25.0679,25.1134,33667.317587723,0
+SYLD.US,D,20150112,000000,24.9624,25.0532,24.8065,24.8983,22549.259034508,0
+SYLD.US,D,20150113,000000,24.9693,25.2693,24.6288,24.8164,40670.954691111,0
+SYLD.US,D,20150114,000000,24.5805,24.7118,24.4414,24.7118,20650.13938008,0
+SYLD.US,D,20150115,000000,24.7522,24.7522,24.4671,24.4671,27456.162645361,0
+SYLD.US,D,20150116,000000,24.4414,24.7877,24.4414,24.7877,42454.546255568,0
+SYLD.US,D,20150120,000000,24.8717,24.8983,24.5647,24.768,30853.093852213,0
+SYLD.US,D,20150121,000000,24.8065,24.9535,24.7591,24.8637,26824.811767715,0
+SYLD.US,D,20150122,000000,24.9851,25.3512,24.9456,25.3354,33711.907376834,0
+SYLD.US,D,20150123,000000,25.2693,25.3176,25.1706,25.1953,69517.50803331,0
+SYLD.US,D,20150126,000000,25.1884,25.3256,25.0364,25.3256,53530.041828267,0
+SYLD.US,D,20150127,000000,25.1045,25.2772,25.0364,25.1222,54525.204848891,0
+SYLD.US,D,20150128,000000,25.3176,25.3176,24.84,24.84,25320.919789502,0
+SYLD.US,D,20150129,000000,24.8894,25.0621,24.694,25.0433,20294.434471487,0
+SYLD.US,D,20150130,000000,24.9368,25.0196,24.6851,24.7039,26748.806445365,0
+SYLD.US,D,20150202,000000,24.7186,25.0276,24.4591,25.0276,18641.572061471,0
+SYLD.US,D,20150203,000000,25.1637,25.4814,25.1548,25.4814,41391.48514698,0
+SYLD.US,D,20150204,000000,25.3926,25.5525,25.3354,25.4292,118656.4690384,0
+SYLD.US,D,20150205,000000,25.5988,25.6669,25.5052,25.6669,25635.075121878,0
+SYLD.US,D,20150206,000000,25.7064,25.7874,25.591,25.6245,23943.703348538,0
+SYLD.US,D,20150209,000000,25.5377,25.6601,25.5219,25.5742,19843.469558883,0
+SYLD.US,D,20150210,000000,25.6669,25.8367,25.5603,25.8367,28841.486320709,0
+SYLD.US,D,20150211,000000,25.8288,25.9186,25.7547,25.9186,17365.696050304,0
+SYLD.US,D,20150212,000000,25.9808,26.1041,25.9265,26.0854,22587.768397831,0
+SYLD.US,D,20150213,000000,26.0854,26.1288,26.0124,26.0854,12740.518834292,0
+SYLD.US,D,20150217,000000,26.1041,26.1998,26.0044,26.1218,154744.80949401,0
+SYLD.US,D,20150218,000000,26.0952,26.1682,26.0459,26.1535,78539.846498288,0
+SYLD.US,D,20150219,000000,26.1367,26.2166,26.0854,26.1535,55763.58490103,0
+SYLD.US,D,20150220,000000,26.1288,26.3232,25.9876,26.3232,57123.57346893,0
+SYLD.US,D,20150223,000000,26.3301,26.3479,26.2166,26.2975,86435.279383904,0
+SYLD.US,D,20150224,000000,26.3389,26.4031,26.2906,26.3784,48006.988404238,0
+SYLD.US,D,20150225,000000,26.3784,26.3784,26.2679,26.3232,60518.477867186,0
+SYLD.US,D,20150226,000000,26.3301,26.3873,26.2333,26.3232,35239.107653901,0
+SYLD.US,D,20150227,000000,26.3301,26.3715,26.2413,26.2413,63631.655870601,0
+SYLD.US,D,20150302,000000,26.2501,26.4031,26.2501,26.3873,76648.834078243,0
+SYLD.US,D,20150303,000000,26.3064,26.3301,26.1633,26.2679,30612.917033591,0
+SYLD.US,D,20150304,000000,26.1682,26.1781,26.0124,26.1041,48261.352883033,0
+SYLD.US,D,20150305,000000,26.0854,26.1218,26.0222,26.1041,30362.606171988,0
+SYLD.US,D,20150306,000000,25.9423,26.0311,25.7064,25.7647,33452.47587655,0
+SYLD.US,D,20150309,000000,25.7232,25.886,25.7232,25.8288,27896.993514986,0
+SYLD.US,D,20150310,000000,25.6669,25.6669,25.4134,25.437,38387.754807746,0
+SYLD.US,D,20150311,000000,25.4054,25.5308,25.4054,25.4557,33570.030775116,0
+SYLD.US,D,20150312,000000,25.5219,25.7874,25.515,25.7804,29749.496571705,0
+SYLD.US,D,20150313,000000,25.6758,25.737,25.4469,25.5525,19134.086550292,0
+SYLD.US,D,20150316,000000,25.7647,25.8949,25.737,25.8949,30362.606171988,0
+SYLD.US,D,20150317,000000,25.7647,25.8791,25.7232,25.8367,22218.889233364,0
+SYLD.US,D,20150318,000000,25.7647,26.2166,25.6758,26.0952,49495.679317982,0
+SYLD.US,D,20150319,000000,25.9265,26.0774,25.9186,26.0222,19502.965714759,0
+SYLD.US,D,20150320,000000,26.0774,26.3232,26.0617,26.2501,19502.965714759,0
+SYLD.US,D,20150323,000000,26.2501,26.3715,26.2501,26.2827,20862.954282658,0
+SYLD.US,D,20150324,000000,26.2501,26.2827,26.1465,26.1633,22093.227100414,0
+SYLD.US,D,20150325,000000,26.1929,26.1929,25.7005,25.7311,35177.289991723,0
+SYLD.US,D,20150326,000000,25.6521,25.7005,25.5377,25.6768,26067.798757119,0
+SYLD.US,D,20150327,000000,25.7005,25.7005,25.5752,25.6768,92953.495828556,0
+SYLD.US,D,20150330,000000,25.9048,26.0252,25.8387,25.9995,7497.1649965076,0
+SYLD.US,D,20150331,000000,25.9048,25.9679,25.8308,25.8643,20042.096801288,0
+SYLD.US,D,20150401,000000,25.9837,25.9837,25.6176,25.7725,16848.859858331,0
+SYLD.US,D,20150402,000000,25.9048,25.9511,25.7962,25.9186,15370.302987568,0
+SYLD.US,D,20150406,000000,25.814,26.0804,25.7567,26.0074,156034.87316535,0
+SYLD.US,D,20150407,000000,26.0153,26.0883,25.9048,25.9126,43442.615446106,0
+SYLD.US,D,20150408,000000,25.9284,26.0479,25.8968,26.0153,34551.006135568,0
+SYLD.US,D,20150409,000000,26.0479,26.0715,25.9433,26.0567,21637.19516632,0
+SYLD.US,D,20150410,000000,26.116,26.189,26.0972,26.189,19056.054419347,0
+SYLD.US,D,20150413,000000,26.2106,26.2699,26.1238,26.1396,36026.522793437,0
+SYLD.US,D,20150414,000000,26.0804,26.1722,25.9758,26.1307,30369.700002074,0
+SYLD.US,D,20150415,000000,26.2699,26.2699,26.1722,26.1948,17416.366265204,0
+SYLD.US,D,20150416,000000,26.1307,26.2541,26.1238,26.2205,34194.287822676,0
+SYLD.US,D,20150417,000000,25.9126,26.0331,25.8209,25.8643,18072.038846001,0
+SYLD.US,D,20150420,000000,26.0074,26.1307,26.0074,26.0409,21807.447088381,0
+SYLD.US,D,20150421,000000,26.1801,26.1801,25.9837,26.0331,19863.737644843,0
+SYLD.US,D,20150422,000000,26.0331,26.2699,25.9284,26.1238,27902.060536475,0
+SYLD.US,D,20150423,000000,26.107,26.2856,26.107,26.2629,21887.506027923,0
+SYLD.US,D,20150424,000000,26.2284,26.2452,26.1396,26.1653,14015.38144116,0
+SYLD.US,D,20150427,000000,26.2284,26.2926,25.9995,25.9995,45002.244660707,0
+SYLD.US,D,20150428,000000,25.9995,26.116,25.8465,26.0972,34673.628055623,0
+SYLD.US,D,20150429,000000,26.0252,26.0409,25.8387,25.9186,12420.283076128,0
+SYLD.US,D,20150430,000000,25.8209,25.8811,25.592,25.6601,48936.280145492,0
+SYLD.US,D,20150501,000000,25.7153,25.9679,25.7153,25.961,11190.010258372,0
+SYLD.US,D,20150504,000000,26.0153,26.0567,25.9837,26.0479,17091.06348555,0
+SYLD.US,D,20150505,000000,25.9906,25.9995,25.7232,25.7479,19551.609121062,0
+SYLD.US,D,20150506,000000,25.8811,25.8811,25.5821,25.6679,18505.77588554,0
+SYLD.US,D,20150507,000000,25.7005,25.9048,25.6768,25.814,12283.4734959,0
+SYLD.US,D,20150508,000000,26.0804,26.107,26.0252,26.0637,20410.975965756,0
+SYLD.US,D,20150511,000000,26.0567,26.1238,25.9995,26.0479,27668.977547938,0
+SYLD.US,D,20150512,000000,25.9511,25.9837,25.7725,25.9433,42636.959029205,0
+SYLD.US,D,20150513,000000,25.8811,25.9906,25.8643,25.9433,15862.81747639,0
+SYLD.US,D,20150514,000000,26.0252,26.1485,25.9837,26.1238,22500.615628204,0
+SYLD.US,D,20150515,000000,26.1396,26.1653,26.0567,26.1307,12005.800718252,0
+SYLD.US,D,20150518,000000,26.1238,26.2778,26.107,26.2629,22549.259034508,0
+SYLD.US,D,20150519,000000,26.2541,26.3172,26.1722,26.1948,22132.749868035,0
+SYLD.US,D,20150520,000000,26.1948,26.2629,26.1722,26.189,66888.737284332,0
+SYLD.US,D,20150521,000000,26.1396,26.2284,26.116,26.2028,24100.781014726,0
+SYLD.US,D,20150522,000000,26.189,26.2284,26.1238,26.1396,15985.439396447,0
+SYLD.US,D,20150526,000000,26.0972,26.0972,25.8209,25.8811,21124.412591538,0
+SYLD.US,D,20150527,000000,25.9048,26.1485,25.9048,26.107,51276.230669545,0
+SYLD.US,D,20150528,000000,26.0972,26.1653,26.0409,26.1485,24209.21527461,0
+SYLD.US,D,20150529,000000,26.0715,26.189,25.9758,26.0252,13646.502276692,0
+SYLD.US,D,20150601,000000,26.0153,26.0715,25.8811,25.9995,31106.444926709,0
+SYLD.US,D,20150602,000000,25.9284,26.0409,25.8811,26.0074,6283.1066475192,0
+SYLD.US,D,20150603,000000,26.0567,26.1653,26.0252,26.107,16601.589209622,0
+SYLD.US,D,20150604,000000,26.0567,26.107,25.8465,25.8643,29262.049104373,0
+SYLD.US,D,20150605,000000,25.8308,25.888,25.738,25.8209,23240.400765735,0
+SYLD.US,D,20150608,000000,25.8387,25.8545,25.6837,25.6837,19300.284855161,0
+SYLD.US,D,20150609,000000,25.6176,25.7311,25.592,25.6679,29818.408063969,0
+SYLD.US,D,20150610,000000,25.8209,26.0074,25.7883,25.9679,18294.987791559,0
+SYLD.US,D,20150611,000000,26.0409,26.1238,26.0409,26.0715,20879.168751425,0
+SYLD.US,D,20150612,000000,25.9679,26.0252,25.9363,25.9758,13158.041405063,0
+SYLD.US,D,20150615,000000,25.6679,25.9048,25.6601,25.8387,35041.493815794,0
+SYLD.US,D,20150616,000000,25.8308,26.0252,25.8209,26.0074,11802.106454356,0
+SYLD.US,D,20150617,000000,26.0331,26.1238,25.9995,26.0479,14507.895929981,0
+SYLD.US,D,20150618,000000,26.1722,26.3261,26.1722,26.2699,40453.072767044,0
+SYLD.US,D,20150619,000000,26.2373,26.2778,26.1722,26.2284,14507.895929981,0
+SYLD.US,D,20150622,000000,26.3103,26.3745,26.2699,26.3103,21519.640267753,0
+SYLD.US,D,20150623,000000,26.3824,26.3922,26.2778,26.3261,33153.521608644,0
+SYLD.US,D,20150624,000000,26.3261,26.333,26.1485,26.1485,9714.493600503,0
+SYLD.US,D,20150625,000000,26.2176,26.2176,26.0449,26.0449,14400.475074395,0
+SYLD.US,D,20150626,000000,26.113,26.1209,25.9798,26.0114,12496.288398478,0
+SYLD.US,D,20150629,000000,25.8258,25.892,25.4686,25.4765,41164.48258423,0
+SYLD.US,D,20150630,000000,26.0774,26.0854,25.4854,25.5347,25285.450639073,0
+SYLD.US,D,20150701,000000,25.81,25.8683,25.7281,25.8683,26826.83857631,0
+SYLD.US,D,20150702,000000,25.8593,25.8683,25.7192,25.7854,16297.567920226,0
+SYLD.US,D,20150706,000000,25.5505,25.7519,25.5505,25.663,19480.670820203,0
+SYLD.US,D,20150707,000000,25.6551,25.7775,25.3531,25.7519,18620.290571213,0
+SYLD.US,D,20150708,000000,25.6038,25.6472,25.3008,25.3769,36631.525159335,0
+SYLD.US,D,20150709,000000,25.6472,25.6472,25.3857,25.4499,45822.088737778,0
+SYLD.US,D,20150710,000000,25.6551,25.7192,25.5703,25.6966,16661.380063204,0
+SYLD.US,D,20150713,000000,25.892,25.9571,25.884,25.9571,26707.256869149,0
+SYLD.US,D,20150714,000000,25.9245,26.0617,25.9166,26.0212,25123.305951395,0
+SYLD.US,D,20150715,000000,26.0212,26.0537,25.9729,25.9729,8314.982264983,0
+SYLD.US,D,20150716,000000,26.1209,26.1367,26.0695,26.113,8819.6576053805,0
+SYLD.US,D,20150717,000000,26.0114,26.0942,25.9413,26.0114,17639.315210761,0
+SYLD.US,D,20150720,000000,26.0537,26.0537,25.9472,25.9729,28792.842914405,0
+SYLD.US,D,20150721,000000,25.9334,25.9866,25.7686,25.81,23522.127160576,0
+SYLD.US,D,20150722,000000,25.81,25.8258,25.7519,25.7617,16050.297271518,0
+SYLD.US,D,20150723,000000,25.8495,25.9729,25.7124,25.7192,25726.281508697,0
+SYLD.US,D,20150724,000000,25.6966,25.7617,25.4499,25.4854,26826.83857631,0
+SYLD.US,D,20150727,000000,25.3769,25.3769,25.2407,25.294,19480.670820203,0
+SYLD.US,D,20150728,000000,25.3769,25.5703,25.3186,25.5505,16297.567920226,0
+SYLD.US,D,20150729,000000,25.5703,25.7854,25.5703,25.7854,20336.997452003,0
+SYLD.US,D,20150730,000000,25.7519,25.8495,25.6798,25.8426,40428.751063892,0
+SYLD.US,D,20150731,000000,25.9245,25.9956,25.8593,25.892,14457.225715082,0
+SYLD.US,D,20150803,000000,25.892,25.892,25.7281,25.7854,62806.74477204,0
+SYLD.US,D,20150804,000000,25.7686,25.8495,25.7034,25.7429,14457.225715082,0
+SYLD.US,D,20150805,000000,25.9166,26.038,25.8593,25.884,40428.751063892,0
+SYLD.US,D,20150806,000000,25.9008,25.9008,25.6216,25.7775,21342.294515605,0
+SYLD.US,D,20150807,000000,25.7192,25.7192,25.586,25.6551,13846.142923396,0
+SYLD.US,D,20150810,000000,25.7775,26.0854,25.7775,26.0537,16785.015387558,0
+SYLD.US,D,20150811,000000,25.8495,25.892,25.7686,25.8593,23688.325465445,0
+SYLD.US,D,20150812,000000,25.6798,25.8337,25.4499,25.81,36265.686207761,0
+SYLD.US,D,20150813,000000,25.7686,25.884,25.7519,25.7686,29159.695270277,0
+SYLD.US,D,20150814,000000,25.7854,25.9097,25.7617,25.884,18375.046731099,0
+SYLD.US,D,20150817,000000,25.7686,25.9798,25.7034,25.9798,22539.124991528,0
+SYLD.US,D,20150818,000000,25.9659,25.9866,25.9245,25.9413,32588.042010367,0
+SYLD.US,D,20150819,000000,25.817,25.8683,25.586,25.7124,16785.015387558,0
+SYLD.US,D,20150820,000000,25.5643,25.5643,25.2623,25.2703,100702.99849526,0
+SYLD.US,D,20150821,000000,25.0433,25.139,24.5312,24.539,144565.16332073,0
+SYLD.US,D,20150824,000000,23.1428,24.2904,12.456,23.648,563100.12498505,0
+SYLD.US,D,20150825,000000,24.0121,24.2164,23.3362,23.3362,206677.72614866,0
+SYLD.US,D,20150826,000000,23.7201,24.0803,23.4191,24.021,115039.62909888,0
+SYLD.US,D,20150827,000000,24.3151,24.6082,24.2262,24.547,60153.652319911,0
+SYLD.US,D,20150828,000000,24.5223,24.6654,24.5223,24.6082,22295.907960011,0
+SYLD.US,D,20150831,000000,24.4779,24.6565,24.47,24.5549,113080.71859087,0
+SYLD.US,D,20150901,000000,24.1374,24.2164,23.7773,23.9332,100215.55102793,0
+SYLD.US,D,20150902,000000,24.1108,24.2164,23.943,24.2164,225179.448417,0
+SYLD.US,D,20150903,000000,24.3417,24.6082,24.3318,24.4078,46065.305769295,0
+SYLD.US,D,20150904,000000,24.0378,24.1867,23.9065,24.0723,96418.325123374,0
+SYLD.US,D,20150908,000000,24.2983,24.5697,24.2983,24.5697,55864.925330829,0
+SYLD.US,D,20150909,000000,24.7009,24.7809,24.242,24.25,21194.3374881,0
+SYLD.US,D,20150910,000000,24.2262,24.5134,24.2262,24.3318,25240.860849961,0
+SYLD.US,D,20150911,000000,24.2578,24.3979,24.1867,24.3821,52562.24072369,0
+SYLD.US,D,20150914,000000,24.4138,24.4138,24.242,24.2737,27323.406682324,0
+SYLD.US,D,20150915,000000,24.3151,24.5765,24.3072,24.5697,35530.968091721,0
+SYLD.US,D,20150916,000000,24.5855,24.7651,24.5134,24.7651,29279.276977439,0
+SYLD.US,D,20150917,000000,24.7651,24.9683,24.5855,24.6082,24036.936543952,0
+SYLD.US,D,20150918,000000,24.3496,24.47,24.1374,24.1602,12618.910318533,0
+SYLD.US,D,20150921,000000,24.25,24.5134,24.2262,24.3743,160246.58142778,0
+SYLD.US,D,20150922,000000,24.0546,24.2026,23.9253,24.0803,67013.386012984,0
+SYLD.US,D,20150923,000000,24.0456,24.1454,23.9569,24.0456,45331.601057552,0
+SYLD.US,D,20150924,000000,23.8602,24.0723,23.7043,24.0378,77169.723887409,0
+SYLD.US,D,20150925,000000,24.1937,24.2885,23.9855,24.0851,70002.928692046,0
+SYLD.US,D,20150928,000000,23.9933,23.9933,23.4694,23.4832,92116.423878419,0
+SYLD.US,D,20150929,000000,23.5148,23.6638,23.4102,23.5572,78267.240742129,0
+SYLD.US,D,20150930,000000,23.722,23.9598,23.6727,23.9598,51653.217068396,0
+SYLD.US,D,20151001,000000,23.952,23.9598,23.6638,23.946,44477.30123435,0
+SYLD.US,D,20151002,000000,23.6875,24.1937,23.5917,24.1671,31842.176447049,0
+SYLD.US,D,20151005,000000,24.3052,24.7581,24.3052,24.7512,50085.48061941,0
+SYLD.US,D,20151006,000000,24.7176,24.7986,24.618,24.6496,34882.38934101,0
+SYLD.US,D,20151007,000000,24.7749,24.9476,24.6496,24.8913,51892.38048272,0
+SYLD.US,D,20151008,000000,24.8322,25.221,24.8322,25.2022,44967.788914575,0
+SYLD.US,D,20151009,000000,25.1864,25.2683,25.0946,25.1617,31596.932606935,0
+SYLD.US,D,20151012,000000,25.1292,25.2466,25.1292,25.1933,30302.815318406,0
+SYLD.US,D,20151013,000000,25.221,25.221,24.9979,25.0048,16526.597291572,0
+SYLD.US,D,20151014,000000,25.0147,25.0946,24.8322,24.841,32812.004360222,0
+SYLD.US,D,20151015,000000,24.9476,25.1519,24.841,25.1449,33785.885890587,0
+SYLD.US,D,20151016,000000,25.221,25.2387,25.1015,25.212,18229.11651219,0
+SYLD.US,D,20151019,000000,25.137,25.2604,25.137,25.212,16163.798552892,0
+SYLD.US,D,20151020,000000,25.2387,25.3611,25.2387,25.3226,14576.807422245,0
+SYLD.US,D,20151021,000000,25.293,25.3611,25.1192,25.1192,13611.033126263,0
+SYLD.US,D,20151022,000000,25.2604,25.6216,25.2604,25.5248,16526.597291572,0
+SYLD.US,D,20151023,000000,25.6482,25.735,25.5505,25.6986,17016.071567499,0
+SYLD.US,D,20151026,000000,25.6818,25.7144,25.5791,25.6304,21269.329406151,0
+SYLD.US,D,20151027,000000,25.5248,25.5248,25.3176,25.3433,22242.197532218,0
+SYLD.US,D,20151028,000000,25.5643,25.887,25.5643,25.887,100143.59932277,0
+SYLD.US,D,20151029,000000,25.7449,26.0162,25.7449,25.8791,10816.064072415,0
+SYLD.US,D,20151030,000000,25.8288,25.9284,25.7537,25.7794,10695.468960955,0
+SYLD.US,D,20151102,000000,25.8288,26.1505,25.8288,26.1169,101086.06531991,0
+SYLD.US,D,20151103,000000,26.0162,26.2314,26.0162,26.1505,87263.230695359,0
+SYLD.US,D,20151104,000000,26.1751,26.1751,25.9837,26.0489,85055.022730046,0
+SYLD.US,D,20151105,000000,26.0331,26.1505,25.9837,26.109,60523.544888675,0
+SYLD.US,D,20151106,000000,26.0489,26.1988,26.0004,26.183,13733.655046319,0
+SYLD.US,D,20151109,000000,26.0992,26.0992,25.8032,25.8791,13745.815897895,0
+SYLD.US,D,20151110,000000,25.7952,26.0162,25.7952,25.9758,115578.76018541,0
+SYLD.US,D,20151111,000000,25.8959,25.9679,25.8367,25.8525,9236.1667718532,0
+SYLD.US,D,20151112,000000,25.6818,25.6986,25.4005,25.4005,22725.591382357,0
+SYLD.US,D,20151113,000000,25.3521,25.3521,25.0789,25.1104,18229.11651219,0
+SYLD.US,D,20151116,000000,25.0946,25.4222,25.0946,25.4154,12276.379665814,0
+SYLD.US,D,20151117,000000,25.5347,25.6818,25.4005,25.4311,31960.744749913,0
+SYLD.US,D,20151118,000000,25.518,25.7952,25.518,25.7952,12033.162634297,0
+SYLD.US,D,20151119,000000,25.8199,25.8791,25.7794,25.7952,6323.6428194387,0
+SYLD.US,D,20151120,000000,25.887,26.0331,25.8791,25.8959,16526.597291572,0
+SYLD.US,D,20151123,000000,25.8959,26.0814,25.8959,25.9679,51165.769601063,0
+SYLD.US,D,20151124,000000,25.7952,26.0814,25.7952,26.0814,8627.110788763,0
+SYLD.US,D,20151125,000000,26.0814,26.0902,26.0331,26.0489,17016.071567499,0
+SYLD.US,D,20151127,000000,26.1169,26.1327,26.0162,26.0992,5345.7076718812,0
+SYLD.US,D,20151130,000000,26.1653,26.1653,25.961,25.961,91028.027662381,0
+SYLD.US,D,20151201,000000,26.0331,26.1988,26.0331,26.183,29508.306348785,0
+SYLD.US,D,20151202,000000,26.183,26.2481,25.9038,25.9038,12527.703931714,0
+SYLD.US,D,20151203,000000,25.9837,25.9837,25.509,25.5643,16856.967092715,0
+SYLD.US,D,20151204,000000,25.5703,26.0084,25.5703,25.9679,25641.155547666,0
+SYLD.US,D,20151207,000000,25.9186,25.9186,25.7144,25.7794,26248.184722161,0
+SYLD.US,D,20151208,000000,25.587,25.7044,25.4943,25.5703,9465.1961431982,0
+SYLD.US,D,20151209,000000,25.664,25.7044,25.2298,25.3088,34639.172309493,0
+SYLD.US,D,20151210,000000,25.3689,25.5505,25.3176,25.3689,99048.10927665,0
+SYLD.US,D,20151211,000000,25.0867,25.1519,24.8657,24.8657,39257.255695419,0
+SYLD.US,D,20151214,000000,24.841,24.8913,24.6091,24.7256,25426.313836493,0
+SYLD.US,D,20151215,000000,24.9308,25.0571,24.9308,24.9979,18836.145686684,0
+SYLD.US,D,20151216,000000,25.1104,25.3176,24.9881,25.3176,5106.5442575563,0
+SYLD.US,D,20151217,000000,25.2841,25.2841,24.8913,24.8913,8506.5156773026,0
+SYLD.US,D,20151218,000000,24.8075,24.8075,24.5549,24.618,14581.874443734,0
+SYLD.US,D,20151221,000000,24.6338,24.7581,24.5312,24.7256,20659.260018762,0
+SYLD.US,D,20151222,000000,24.8242,25.0324,24.7108,24.9703,25233.767019875,0
+SYLD.US,D,20151223,000000,25.0226,25.2841,25.0226,25.2604,57242.141771793,0
+SYLD.US,D,20151224,000000,25.3127,25.3631,25.2505,25.293,6724.9509214415,0
+SYLD.US,D,20151228,000000,25.3176,25.3176,24.9979,25.1529,18958.767606741,0
+SYLD.US,D,20151229,000000,25.2585,25.4282,25.2585,25.3897,23227.226509861,0
+SYLD.US,D,20151230,000000,25.3709,25.3976,25.2248,25.2248,22489.468180926,0
+SYLD.US,D,20151231,000000,25.1282,25.1893,24.9891,25.0246,73338.042236721,0
+SYLD.US,D,20160104,000000,24.625,24.625,24.3427,24.5983,109914.84356396,0
+SYLD.US,D,20160105,000000,24.6861,24.7877,24.5667,24.7058,68649.020549935,0
+SYLD.US,D,20160106,000000,24.3921,24.4641,24.1769,24.2953,21339.254302712,0
+SYLD.US,D,20160107,000000,23.944,24.1512,23.7941,23.8641,80704.478078788,0
+SYLD.US,D,20160108,000000,23.9855,23.9855,23.4743,23.4743,23813.987598395,0
+SYLD.US,D,20160111,000000,23.5523,23.6825,23.3796,23.653,95317.76805576,0
+SYLD.US,D,20160112,000000,23.8306,23.9144,23.5177,23.8158,11791.972411376,0
+SYLD.US,D,20160113,000000,23.8799,23.8799,23.1122,23.1635,33141.360757068,0
+SYLD.US,D,20160114,000000,23.1783,23.5099,22.9197,23.3618,45240.394670734,0
+SYLD.US,D,20160115,000000,22.9534,22.9534,22.5399,22.8616,90196.022733734,0
+SYLD.US,D,20160119,000000,23.048,23.1546,22.5823,22.8606,56472.967909621,0
+SYLD.US,D,20160120,000000,22.4195,22.7412,21.9942,22.5468,79459.004196562,0
+SYLD.US,D,20160121,000000,22.5823,22.8991,22.4856,22.6524,43749.676948395,0
+SYLD.US,D,20160122,000000,22.8418,23.1388,22.8418,23.1043,15344.967880118,0
+SYLD.US,D,20160125,000000,23.0678,23.1388,22.6366,22.6682,22823.891599262,0
+SYLD.US,D,20160126,000000,22.7303,23.0905,22.7303,23.0234,56102.061936558,0
+SYLD.US,D,20160127,000000,23.0145,23.2129,22.7215,22.8231,10258.691708522,0
+SYLD.US,D,20160128,000000,22.9534,23.0402,22.8053,22.9385,33470.717153914,0
+SYLD.US,D,20160129,000000,23.1704,23.5257,23.1704,23.4911,74168.020356772,0
+SYLD.US,D,20160201,000000,23.3796,23.6184,23.2927,23.5434,18023.395439698,0
+SYLD.US,D,20160202,000000,23.3273,23.3273,22.9889,23.0777,75371.94466278,0
+SYLD.US,D,20160203,000000,23.1783,23.1783,22.7077,23.0608,14443.03805491,0
+SYLD.US,D,20160204,000000,22.9967,23.0678,22.9197,23.0293,12515.543080139,0
+SYLD.US,D,20160205,000000,23.0234,23.0865,22.6948,22.7027,15915.514499885,0
+SYLD.US,D,20160208,000000,22.5468,22.5468,22.1057,22.38,56170.973428822,0
+SYLD.US,D,20160209,000000,22.1412,22.5418,22.1412,22.452,68313.583727301,0
+SYLD.US,D,20160210,000000,22.4945,22.6524,22.4273,22.452,20530.557672918,0
+SYLD.US,D,20160211,000000,21.8816,22.1461,21.8205,21.9942,31887.779640458,0
+SYLD.US,D,20160212,000000,22.1412,22.4273,22.0968,22.4273,29284.343998929,0
+SYLD.US,D,20160216,000000,22.6089,22.9297,22.6089,22.902,40972.949171911,0
+SYLD.US,D,20160217,000000,22.9434,23.2987,22.9434,23.2671,29569.110606664,0
+SYLD.US,D,20160218,000000,23.2582,23.3194,23.1793,23.2395,27853.417130171,0
+SYLD.US,D,20160219,000000,23.1122,23.2395,23.0234,23.2227,32574.867754493,0
+SYLD.US,D,20160222,000000,23.3707,23.6115,23.3707,23.5148,39623.094646992,0
+SYLD.US,D,20160223,000000,23.4496,23.4496,23.275,23.3056,11004.55727184,0
+SYLD.US,D,20160224,000000,23.1221,23.4862,22.9434,23.4832,24729.091679477,0
+SYLD.US,D,20160225,000000,23.4556,23.6737,23.4556,23.6737,10804.916625137,0
+SYLD.US,D,20160226,000000,23.7851,23.8799,23.7072,23.7931,8123.4488526635,0
+SYLD.US,D,20160229,000000,23.7516,23.8977,23.6865,23.7013,21583.484738527,0
+SYLD.US,D,20160301,000000,23.8029,24.1582,23.7851,24.1158,15235.520215936,0
+SYLD.US,D,20160302,000000,24.0644,24.244,24.0615,24.244,22073.972418752,0
+SYLD.US,D,20160303,000000,24.244,24.47,24.244,24.47,12880.368627414,0
+SYLD.US,D,20160304,000000,24.4779,24.6763,24.4177,24.5489,12771.93436753,0
+SYLD.US,D,20160307,000000,24.4019,24.6585,24.4019,24.6072,31006.117901209,0
+SYLD.US,D,20160308,000000,24.47,24.47,24.3042,24.3308,6054.0772761741,0
+SYLD.US,D,20160309,000000,24.5055,24.617,24.4334,24.5154,13379.976946322,0
+SYLD.US,D,20160310,000000,24.5765,24.6763,24.2539,24.47,8740.6120701376,0
+SYLD.US,D,20160311,000000,24.6763,24.9417,24.6763,24.916,12115.248382434,0
+SYLD.US,D,20160314,000000,24.8332,24.8677,24.7216,24.8677,29351.228682596,0
+SYLD.US,D,20160315,000000,24.6585,24.7552,24.617,24.7552,5819.9808833391,0
+SYLD.US,D,20160316,000000,24.6673,24.9979,24.6673,24.9545,33197.097993457,0
+SYLD.US,D,20160317,000000,24.8963,25.1706,24.8519,25.1184,41863.731549841,0
+SYLD.US,D,20160318,000000,25.1795,25.2831,25.1084,25.2585,20999.763862885,0
+SYLD.US,D,20160321,000000,25.1282,25.292,25.1282,25.2505,13101.290764376,0
+SYLD.US,D,20160322,000000,25.137,25.3641,25.1321,25.216,11791.972411376,0
+SYLD.US,D,20160323,000000,25.1282,25.137,25.0256,25.0256,7847.802883611,0
+SYLD.US,D,20160324,000000,24.9288,25.0256,24.7819,24.9466,27537.2349892,0
+SYLD.US,D,20160328,000000,25.0236,25.0483,24.9634,25.0078,6111.8413211594,0
+SYLD.US,D,20160329,000000,24.9545,25.1815,24.9545,25.1815,138690.4586053,0
+SYLD.US,D,20160330,000000,25.2693,25.4074,25.2377,25.3028,16908.650711912,0
+SYLD.US,D,20160331,000000,25.2693,25.3403,25.2091,25.2781,16915.744541998,0
+SYLD.US,D,20160401,000000,25.1302,25.4005,24.9989,25.3669,35119.525946738,0
+SYLD.US,D,20160404,000000,25.3669,25.3669,25.1548,25.1637,24058.218034211,0
+SYLD.US,D,20160405,000000,25.0946,25.0946,24.9466,24.9466,15206.131491294,0
+SYLD.US,D,20160406,000000,24.9989,25.0857,24.9308,25.0759,9847.2495635393,0
+SYLD.US,D,20160407,000000,24.9042,25.0078,24.7414,24.7542,34783.075719806,0
+SYLD.US,D,20160408,000000,24.8598,24.99,24.7887,24.8322,7118.1517890604,0
+SYLD.US,D,20160411,000000,24.8775,25.0877,24.7867,24.7867,14945.686586712,0
+SYLD.US,D,20160412,000000,24.8164,25.0739,24.7641,25.0423,21356.482175777,0
+SYLD.US,D,20160413,000000,25.1815,25.4005,25.1815,25.3857,19421.89337092,0
+SYLD.US,D,20160414,000000,25.4074,25.4114,25.2851,25.3482,6173.6589833366,0
+SYLD.US,D,20160415,000000,25.3118,25.3482,25.2585,25.3196,27360.90264135,0
+SYLD.US,D,20160418,000000,25.2535,25.4321,25.2456,25.4005,19217.185702727,0
+SYLD.US,D,20160419,000000,25.4903,25.59,25.4242,25.4805,17672.757552594,0
+SYLD.US,D,20160420,000000,25.5337,25.6265,25.4529,25.5585,20476.847245124,0
+SYLD.US,D,20160421,000000,25.5585,25.5585,25.294,25.3028,10294.160858952,0
+SYLD.US,D,20160422,000000,25.3028,25.442,25.3028,25.4321,33186.963950477,0
+SYLD.US,D,20160425,000000,25.3669,25.3669,25.1677,25.2456,11894.326245473,0
+SYLD.US,D,20160426,000000,25.3581,25.3837,25.294,25.3749,8648.3922790207,0
+SYLD.US,D,20160427,000000,25.3482,25.516,25.3482,25.516,4220.8289011157,0
+SYLD.US,D,20160428,000000,25.442,25.5229,25.1716,25.2278,26620.104099522,0
+SYLD.US,D,20160429,000000,25.1302,25.1302,24.842,24.9545,17290.704132253,0
+SYLD.US,D,20160502,000000,24.9634,25.1015,24.9466,25.0867,33016.712028415,0
+SYLD.US,D,20160503,000000,24.7809,24.8677,24.7176,24.8677,13750.882919385,0
+SYLD.US,D,20160504,000000,24.6575,24.8065,24.5894,24.6743,32129.983267676,0
+SYLD.US,D,20160505,000000,24.7128,24.7196,24.548,24.5637,15988.47960934,0
+SYLD.US,D,20160506,000000,24.4216,24.7196,24.239,24.6575,8479.1537612569,0
+SYLD.US,D,20160509,000000,24.6743,24.7729,24.6654,24.7196,11629.827723698,0
+SYLD.US,D,20160510,000000,24.7039,24.9634,24.7039,24.9466,24669.300825897,0
+SYLD.US,D,20160511,000000,24.8795,24.9466,24.7364,24.7364,9766.1772197004,0
+SYLD.US,D,20160512,000000,24.7364,24.7542,24.548,24.6298,13440.781204201,0
+SYLD.US,D,20160513,000000,24.622,24.7039,24.4306,24.4591,7225.572644647,0
+SYLD.US,D,20160516,000000,24.4582,24.7739,24.4582,24.7039,19448.241882668,0
+SYLD.US,D,20160517,000000,24.7286,24.7364,24.4296,24.4483,7644.1086197157,0
+SYLD.US,D,20160518,000000,24.4138,24.696,24.4138,24.5805,11610.573042037,0
+SYLD.US,D,20160519,000000,24.6042,24.6042,24.3575,24.5204,15324.699794158,0
+SYLD.US,D,20160520,000000,24.548,24.7315,24.548,24.6654,7942.0494833238,0
+SYLD.US,D,20160523,000000,24.6042,24.7286,24.5894,24.5894,17146.800721939,0
+SYLD.US,D,20160524,000000,24.6575,24.9703,24.6575,24.9288,35128.64658542,0
+SYLD.US,D,20160525,000000,25.0631,25.1469,25.0364,25.1114,27047.760713272,0
+SYLD.US,D,20160526,000000,25.0532,25.1716,24.9753,25.0364,34330.083998606,0
+SYLD.US,D,20160527,000000,25.0936,25.1913,25.0936,25.1716,23351.875238513,0
+SYLD.US,D,20160531,000000,25.2278,25.2604,25.1184,25.211,11333.913668686,0
+SYLD.US,D,20160601,000000,25.1015,25.2575,25.0857,25.2278,8198.4407707145,0
+SYLD.US,D,20160602,000000,25.2022,25.3403,25.2022,25.3403,59716.875067478,0
+SYLD.US,D,20160603,000000,25.2851,25.2851,25.0048,25.1992,10520.150017403,0
+SYLD.US,D,20160606,000000,25.2091,25.2999,25.1716,25.2693,14997.370205909,0
+SYLD.US,D,20160607,000000,25.3689,25.4805,25.3443,25.4074,18421.663328807,0
+SYLD.US,D,20160608,000000,25.4242,25.5337,25.4005,25.5061,5040.6729781872,0
+SYLD.US,D,20160609,000000,25.3749,25.4686,25.3669,25.4321,8794.3224979309,0
+SYLD.US,D,20160610,000000,25.1302,25.2693,25.1015,25.1815,8392.00099163,0
+SYLD.US,D,20160613,000000,25.0631,25.1015,24.7966,24.7966,15748.302790717,0
+SYLD.US,D,20160614,000000,24.7542,24.7966,24.5204,24.6575,12101.060722263,0
+SYLD.US,D,20160615,000000,24.6476,24.8332,24.6298,24.6298,54051.945041731,0
+SYLD.US,D,20160616,000000,24.4582,24.694,24.4078,24.6841,22616.143718175,0
+SYLD.US,D,20160617,000000,24.7286,24.7286,24.6368,24.694,6221.288985342,0
+SYLD.US,D,20160620,000000,24.9801,25.0887,24.919,24.919,8276.4729016595,0
+SYLD.US,D,20160621,000000,24.8785,24.9989,24.8775,24.9368,16028.002376962,0
+SYLD.US,D,20160622,000000,24.9545,25.0986,24.915,24.9466,5699.3857718787,0
+SYLD.US,D,20160623,000000,25.0364,25.2426,25.0364,25.2091,12094.980296474,0
+SYLD.US,D,20160624,000000,24.1444,24.5805,23.7851,24.3082,17498.452013341,0
+SYLD.US,D,20160627,000000,23.9608,23.9608,23.4358,23.576,26736.64559379,0
+SYLD.US,D,20160628,000000,23.6895,23.8997,23.6815,23.8661,30080.879777147,0
+SYLD.US,D,20160629,000000,24.1296,24.3023,24.1296,24.2923,6867.8409274577,0
+SYLD.US,D,20160630,000000,24.3831,24.7502,24.2578,24.7502,37084.516880535,0
+SYLD.US,D,20160701,000000,24.915,24.9249,24.7591,24.8016,11753.463048053,0
+SYLD.US,D,20160705,000000,24.7176,24.7176,24.3111,24.4167,82430.30559826,0
+SYLD.US,D,20160706,000000,24.3288,24.5755,24.2006,24.5588,118962.51713639,0
+SYLD.US,D,20160707,000000,24.5499,24.8016,24.4867,24.6003,39104.231646423,0
+SYLD.US,D,20160708,000000,24.7502,25.0749,24.7502,25.0492,38324.923741271,0
+SYLD.US,D,20160711,000000,25.0492,25.216,25.0492,25.1785,19942.783180085,0
+SYLD.US,D,20160712,000000,25.2585,25.5575,25.2585,25.5012,16115.155146588,0
+SYLD.US,D,20160713,000000,25.5042,25.5229,25.3659,25.4292,10231.329792476,0
+SYLD.US,D,20160714,000000,25.6078,25.7044,25.5722,25.59,13879.585265229,0
+SYLD.US,D,20160715,000000,25.6255,25.6255,25.5762,25.5841,8055.5507646984,0
+SYLD.US,D,20160718,000000,25.5318,25.6709,25.5318,25.6354,72396.58964389,0
+SYLD.US,D,20160719,000000,25.5732,25.5791,25.514,25.5407,4337.3703953842,0
+SYLD.US,D,20160720,000000,25.6798,25.7222,25.5298,25.6956,11474.776866106,0
+SYLD.US,D,20160721,000000,25.6255,25.7144,25.4933,25.5485,15475.697034559,0
+SYLD.US,D,20160722,000000,25.5407,25.6798,25.4933,25.6453,11402.825160949,0
+SYLD.US,D,20160725,000000,25.589,25.6334,25.5653,25.6304,6554.6989993797,0
+SYLD.US,D,20160726,000000,25.7577,25.7893,25.6354,25.7854,14947.713395308,0
+SYLD.US,D,20160727,000000,25.8189,25.8939,25.6798,25.7715,28939.786537614,0
+SYLD.US,D,20160728,000000,25.6709,25.8742,25.6709,25.8012,18174.392680098,0
+SYLD.US,D,20160729,000000,25.6088,25.8189,25.5979,25.8012,9153.0676194183,0
+SYLD.US,D,20160801,000000,25.7479,25.8012,25.6463,25.6621,10840.385775567,0
+SYLD.US,D,20160802,000000,25.6621,25.6621,25.3659,25.4262,8485.2341870448,0
+SYLD.US,D,20160803,000000,25.3729,25.6453,25.3729,25.6453,9212.8584729995,0
+SYLD.US,D,20160804,000000,25.6354,25.7676,25.6354,25.6709,14267.719111358,0
+SYLD.US,D,20160805,000000,25.7676,26.038,25.7676,26.0232,8821.6844139765,0
+SYLD.US,D,20160808,000000,26.0301,26.0804,26.0202,26.0202,6764.473689063,0
+SYLD.US,D,20160809,000000,26.0222,26.037,25.9334,25.9334,14309.268687576,0
+SYLD.US,D,20160810,000000,25.9166,26.0094,25.8455,25.89,14693.348916513,0
+SYLD.US,D,20160811,000000,26.0202,26.1445,26.0202,26.1258,12424.33669332,0
+SYLD.US,D,20160812,000000,26.0114,26.1189,25.9837,26.0301,16237.777066645,0
+SYLD.US,D,20160815,000000,26.0114,26.2629,26.0114,26.2629,5788.5653501015,0
+SYLD.US,D,20160816,000000,26.1535,26.2008,26.1347,26.1347,5656.8227913632,0
+SYLD.US,D,20160817,000000,26.0114,26.0637,25.9245,26.0637,4912.9840366408,0
+SYLD.US,D,20160818,000000,25.9601,26.1445,25.9601,26.114,3901.6065472498,0
+SYLD.US,D,20160819,000000,25.9679,26.1535,25.9679,26.1396,10517.109804509,0
+SYLD.US,D,20160822,000000,26.0459,26.0893,25.9689,26.0547,8692.9820681322,0
+SYLD.US,D,20160823,000000,26.1535,26.2748,26.109,26.1751,10478.600441185,0
+SYLD.US,D,20160824,000000,26.0804,26.1535,26.0153,26.0459,11845.682839169,0
+SYLD.US,D,20160825,000000,25.9601,26.114,25.9601,26.038,18192.633957462,0
+SYLD.US,D,20160826,000000,26.0705,26.1958,25.89,25.9788,8922.0114394772,0
+SYLD.US,D,20160829,000000,25.9926,26.1583,25.9926,26.1209,4957.5738257522,0
+SYLD.US,D,20160830,000000,26.2225,26.2225,26.109,26.1702,9905.0136085246,0
+SYLD.US,D,20160831,000000,26.2126,26.2126,25.9245,26.0804,5753.096199672,0
+SYLD.US,D,20160901,000000,25.89,26.0202,25.89,25.9926,5238.2868162946,0
+SYLD.US,D,20160902,000000,26.0705,26.2038,26.0705,26.1958,11921.688161519,0
+SYLD.US,D,20160906,000000,26.1702,26.2353,25.9837,26.0992,131306.79489017,0
+SYLD.US,D,20160907,000000,26.0705,26.2846,26.0705,26.2748,17152.881147727,0
+SYLD.US,D,20160908,000000,26.2225,26.2679,26.1623,26.1623,8279.5131145535,0
+SYLD.US,D,20160909,000000,26.0547,26.0547,25.6877,25.6976,6094.6134480936,0
+SYLD.US,D,20160912,000000,25.4222,25.9334,25.4222,25.9126,12310.835411946,0
+SYLD.US,D,20160913,000000,25.6798,25.6798,25.4696,25.5495,10745.125771556,0
+SYLD.US,D,20160914,000000,25.5308,25.5979,25.3996,25.4144,5930.4419518197,0
+SYLD.US,D,20160915,000000,25.3561,25.7499,25.3561,25.735,3612.7863223235,0
+SYLD.US,D,20160916,000000,25.5791,25.589,25.5318,25.5575,19298.258046566,0
+SYLD.US,D,20160919,000000,25.7676,25.9334,25.7094,25.811,13603.939296177,0
+SYLD.US,D,20160920,000000,25.8012,25.8367,25.6837,25.738,12324.00966782,0
+SYLD.US,D,20160921,000000,25.738,26.0024,25.7341,25.9926,7155.6477480859,0
+SYLD.US,D,20160922,000000,26.0547,26.2581,26.0547,26.2126,10868.76109591,0
+SYLD.US,D,20160923,000000,26.0705,26.2038,26.0114,26.0114,14027.542292735,0
+SYLD.US,D,20160926,000000,25.9709,25.9709,25.8308,25.8308,7572.1569145586,0
+SYLD.US,D,20160927,000000,25.8308,26.0143,25.8308,26.0143,14798.742963504,0
+SYLD.US,D,20160928,000000,26.1387,26.2846,26.0242,26.2837,5966.9245065472,0
+SYLD.US,D,20160929,000000,26.3133,26.3992,26.1327,26.1327,16664.420276098,0
+SYLD.US,D,20160930,000000,26.1564,26.49,26.1564,26.4021,8590.6282340355,0
+SYLD.US,D,20161003,000000,26.2798,26.3745,26.2798,26.3666,10875.854925996,0
+SYLD.US,D,20161004,000000,26.4287,26.4287,26.192,26.2353,11929.795395902,0
+SYLD.US,D,20161005,000000,26.3587,26.5916,26.3587,26.4918,27866.591386046,0
+SYLD.US,D,20161006,000000,26.5166,26.5413,26.3587,26.5353,22242.197532218,0
+SYLD.US,D,20161007,000000,26.4386,26.49,26.3103,26.4347,8008.934166991,0
+SYLD.US,D,20161010,000000,26.4623,26.6754,26.4623,26.5679,10022.568507091,0
+SYLD.US,D,20161011,000000,26.4702,26.4988,26.2176,26.2966,8922.0114394772,0
+SYLD.US,D,20161012,000000,26.3489,26.3942,26.3489,26.3705,2504.1220203258,0
+SYLD.US,D,20161013,000000,26.0932,26.2471,25.9709,26.1396,7657.2828755895,0
+SYLD.US,D,20161014,000000,26.2274,26.3844,26.1742,26.2274,6748.2592202952,0
+SYLD.US,D,20161017,000000,26.709,26.709,26.0844,26.0844,7220.5056231571,0
+SYLD.US,D,20161018,000000,26.183,26.3113,26.183,26.2629,13752.909727981,0
+SYLD.US,D,20161019,000000,26.183,26.3666,26.183,26.3143,8879.4484589618,0
+SYLD.US,D,20161020,000000,26.1998,26.3301,26.1465,26.192,13026.298846325,0
+SYLD.US,D,20161021,000000,26.0054,26.2176,26.0054,26.2077,6675.2941108401,0
+SYLD.US,D,20161024,000000,26.2886,26.4435,26.2443,26.3014,13654.609511077,0
+SYLD.US,D,20161025,000000,26.1653,26.2176,26.114,26.1258,4948.4531870703,0
+SYLD.US,D,20161026,000000,26.1031,26.2274,26.0745,26.181,3427.3333357919,0
+SYLD.US,D,20161027,000000,26.1031,26.1031,25.8732,25.885,9195.6305999337,0
+SYLD.US,D,20161028,000000,25.9866,26.0676,25.8248,25.8574,10579.940870984,0
+SYLD.US,D,20161031,000000,25.8771,25.9639,25.8308,25.9639,9312.1720942022,0
+SYLD.US,D,20161101,000000,25.9639,26.0014,25.6008,25.6561,11388.637500778,0
+SYLD.US,D,20161102,000000,25.5821,25.6827,25.5821,25.6383,13771.151005345,0
+SYLD.US,D,20161103,000000,25.7321,25.7321,25.516,25.5238,20398.815114179,0
+SYLD.US,D,20161104,000000,25.5456,25.7242,25.5456,25.5515,18865.534411325,0
+SYLD.US,D,20161107,000000,25.7952,25.9966,25.7952,25.9413,11112.991531725,0
+SYLD.US,D,20161108,000000,25.8771,26.1288,25.8455,26.0489,6783.7283707247,0
+SYLD.US,D,20161109,000000,25.9788,26.8067,25.9788,26.7218,9870.557862393,0
+SYLD.US,D,20161110,000000,26.8313,27.376,26.8067,27.1668,19653.962955159,0
+SYLD.US,D,20161111,000000,27.158,27.3247,27.0494,27.3247,16758.666875811,0
+SYLD.US,D,20161114,000000,27.3672,27.7402,27.3672,27.7037,13110.411403057,0
+SYLD.US,D,20161115,000000,27.6257,27.8319,27.5684,27.8171,7462.709250376,0
+SYLD.US,D,20161116,000000,27.7698,27.7728,27.6849,27.7411,9025.3786778719,0
+SYLD.US,D,20161117,000000,27.9207,28.0105,27.8093,27.976,7994.7465068192,0
+SYLD.US,D,20161118,000000,27.9039,28.046,27.8941,27.9572,5056.8874469549,0
+SYLD.US,D,20161121,000000,27.9504,28.1566,27.9504,28.0915,8754.7997303094,0
+SYLD.US,D,20161122,000000,28.3115,28.3806,28.2197,28.3796,8936.199099649,0
+SYLD.US,D,20161123,000000,28.3806,28.4832,28.3806,28.4793,6182.7796220185,0
+SYLD.US,D,20161125,000000,28.4141,28.5454,28.4141,28.4931,5559.5359787565,0
+SYLD.US,D,20161128,000000,28.5454,28.5454,28.2464,28.2918,6097.6536609876,0
+SYLD.US,D,20161129,000000,28.1941,28.3875,28.1941,28.3253,10167.485321703,0
+SYLD.US,D,20161130,000000,28.3806,28.4724,28.3806,28.4141,5751.069391076,0
+SYLD.US,D,20161201,000000,28.4566,28.5532,28.3875,28.424,5309.2251171537,0
+SYLD.US,D,20161202,000000,28.4566,28.5049,28.3875,28.4428,6961.0741228725,0
+SYLD.US,D,20161205,000000,28.5128,28.7299,28.5128,28.6292,18187.566935972,0
+SYLD.US,D,20161206,000000,28.6065,28.9213,28.6065,28.8897,8142.7035343253,0
+SYLD.US,D,20161207,000000,28.9855,29.3288,28.9855,29.319,8755.8131346074,0
+SYLD.US,D,20161208,000000,29.3723,29.5825,29.316,29.469,11619.693680718,0
+SYLD.US,D,20161209,000000,29.4947,29.4947,29.4266,29.4769,2121.0551956867,0
+SYLD.US,D,20161212,000000,29.3723,29.4068,29.2262,29.2568,7843.7492664191,0
+SYLD.US,D,20161213,000000,29.3911,29.4404,29.2923,29.2923,15613.520019085,0
+SYLD.US,D,20161214,000000,29.2756,29.4157,29.0703,29.0703,9661.7965770077,0
+SYLD.US,D,20161215,000000,29.2568,29.3318,29.2025,29.2302,8776.0812205671,0
+SYLD.US,D,20161216,000000,29.1947,29.2667,29.0802,29.0802,2878.068206283,0
+SYLD.US,D,20161219,000000,29.1867,29.2302,29.0901,29.2302,4107.3276197412,0
+SYLD.US,D,20161220,000000,29.4108,29.4591,29.3634,29.4246,9034.4993165538,0
+SYLD.US,D,20161221,000000,29.3911,29.4315,29.3881,29.3999,2677.4141552816,0
+SYLD.US,D,20161222,000000,29.4157,29.4157,29.0595,29.0999,13586.711423111,0
+SYLD.US,D,20161223,000000,29.1364,29.1454,29.0526,29.0526,4706.2495598515,0
+SYLD.US,D,20161227,000000,29.095,29.3071,29.095,29.238,8229.8563039521,0
+SYLD.US,D,20161228,000000,29.2903,29.3526,28.9174,28.9253,22128.696250843,0
+SYLD.US,D,20161229,000000,28.8749,28.8937,28.7832,28.8572,6603.3424056831,0
+SYLD.US,D,20161230,000000,28.9717,28.9717,28.7151,28.7605,51740.369838022,0
+SYLD.US,D,20170103,000000,28.8197,29.0959,28.723,28.8661,28206.081825871,0
+SYLD.US,D,20170104,000000,29.0348,29.3358,29.0348,29.2736,37524.334345862,0
+SYLD.US,D,20170105,000000,29.2282,29.2282,28.9135,28.9618,66504.657055394,0
+SYLD.US,D,20170106,000000,28.9825,29.1394,28.9717,29.0763,3924.9148461035,0
+SYLD.US,D,20170109,000000,28.9815,29.0861,28.8937,28.9135,12052.417315959,0
+SYLD.US,D,20170110,000000,29.0318,29.24,29.0042,29.095,7351.2347775974,0
+SYLD.US,D,20170111,000000,29.1838,29.1838,29.0624,29.1838,10154.311065829,0
+SYLD.US,D,20170112,000000,29.1236,29.1236,28.945,29.0585,5308.2117128557,0
+SYLD.US,D,20170113,000000,29.317,29.317,29.1611,29.1838,8366.6658841804,0
+SYLD.US,D,20170117,000000,29.1838,29.1867,28.9125,28.9815,11467.68303602,0
+SYLD.US,D,20170118,000000,28.9529,29.167,28.9529,29.167,12481.087334007,0
+SYLD.US,D,20170119,000000,29.095,29.2272,28.9578,29.0428,28731.025252229,0
+SYLD.US,D,20170120,000000,28.9717,29.1799,28.9628,29.0259,9132.7995334585,0
+SYLD.US,D,20170123,000000,29.0259,29.1236,28.9135,28.9943,4515.7295518299,0
+SYLD.US,D,20170124,000000,28.9529,29.4591,28.9529,29.3565,4782.2548822005,0
+SYLD.US,D,20170125,000000,29.4947,29.7068,29.4947,29.618,14992.303184419,0
+SYLD.US,D,20170126,000000,29.5687,29.6969,29.547,29.6358,10211.061706516,0
+SYLD.US,D,20170127,000000,29.538,29.538,29.3121,29.3269,17586.618187266,0
+SYLD.US,D,20170130,000000,29.247,29.247,28.945,29.168,24771.654659994,0
+SYLD.US,D,20170131,000000,28.9726,29.2015,28.9135,29.168,7909.6205457882,0
+SYLD.US,D,20170201,000000,29.2903,29.3949,29.1137,29.238,19579.984441406,0
+SYLD.US,D,20170202,000000,28.9904,29.3595,28.9904,29.247,35726.555121233,0
+SYLD.US,D,20170203,000000,29.4058,29.6081,29.4058,29.5558,23757.236957708,0
+SYLD.US,D,20170206,000000,29.5124,29.6358,29.4394,29.467,18268.639279811,0
+SYLD.US,D,20170207,000000,29.5193,29.5913,29.3763,29.3763,12424.33669332,0
+SYLD.US,D,20170208,000000,29.3269,29.4394,29.2548,29.4394,5851.3964165767,0
+SYLD.US,D,20170209,000000,29.6624,29.8154,29.6081,29.8154,4310.0084793386,0
+SYLD.US,D,20170210,000000,29.8825,29.9703,29.8568,29.9486,17554.18924973,0
+SYLD.US,D,20170213,000000,30.0591,30.2022,30.0591,30.1134,10878.89513889,0
+SYLD.US,D,20170214,000000,30.0779,30.289,30.0779,30.289,5780.4581157176,0
+SYLD.US,D,20170215,000000,30.3068,30.3669,30.2466,30.3669,7591.4115962203,0
+SYLD.US,D,20170216,000000,30.3669,30.3669,30.2416,30.3078,7096.8702988027,0
+SYLD.US,D,20170217,000000,30.1755,30.3068,30.1755,30.3068,9617.2067878963,0
+SYLD.US,D,20170221,000000,30.3068,30.5988,30.3068,30.5337,7284.3500939303,0
+SYLD.US,D,20170222,000000,30.4972,30.5199,30.3778,30.4765,18357.818858033,0
+SYLD.US,D,20170223,000000,30.4676,30.5022,30.2733,30.2733,15266.935749173,0
+SYLD.US,D,20170224,000000,30.1469,30.3769,30.1469,30.3769,11511.259420834,0
+SYLD.US,D,20170227,000000,30.4182,30.5022,30.4182,30.441,10754.246410237,0
+SYLD.US,D,20170228,000000,30.3482,30.3482,30.2268,30.2643,12070.658593323,0
+SYLD.US,D,20170301,000000,30.5564,30.8633,30.5564,30.7479,9398.3114595311,0
+SYLD.US,D,20170302,000000,30.7498,30.9413,30.5022,30.515,12232.803281001,0
+SYLD.US,D,20170303,000000,30.4232,30.5337,30.4134,30.4508,16624.897508477,0
+SYLD.US,D,20170306,000000,30.441,30.441,30.213,30.3769,6443.2245266011,0
+SYLD.US,D,20170307,000000,30.2643,30.3403,30.1805,30.22,11232.573238888,0
+SYLD.US,D,20170308,000000,30.2989,30.3669,30.21,30.21,63785.693323895,0
+SYLD.US,D,20170309,000000,30.1834,30.3048,29.9288,30.0689,17304.891792425,0
+SYLD.US,D,20170310,000000,30.1577,30.291,30.0443,30.1667,10026.622124283,0
+SYLD.US,D,20170313,000000,30.1292,30.2791,30.1173,30.1755,10563.726402216,0
+SYLD.US,D,20170314,000000,30.1064,30.1222,29.9358,30.1212,77926.736898005,0
+SYLD.US,D,20170315,000000,30.2959,30.5298,30.2406,30.4508,11466.669631722,0
+SYLD.US,D,20170316,000000,30.4597,30.511,30.2742,30.3156,12275.366261516,0
+SYLD.US,D,20170317,000000,30.4232,30.4232,30.2466,30.3403,16272.232812777,0
+SYLD.US,D,20170320,000000,30.2466,30.2851,30.1449,30.1834,10404.621927432,0
+SYLD.US,D,20170321,000000,30.2643,30.2643,29.5292,29.5637,17622.087337695,0
+SYLD.US,D,20170322,000000,29.4847,29.5825,29.4492,29.5242,5458.1955489578,0
+SYLD.US,D,20170323,000000,29.6358,29.8815,29.5913,29.6713,13215.805450048,0
+SYLD.US,D,20170324,000000,29.7759,29.8035,29.5637,29.618,4465.0593369306,0
+SYLD.US,D,20170327,000000,29.3614,29.547,29.0585,29.5292,12007.827526847,0
+SYLD.US,D,20170328,000000,29.4286,29.8903,29.4286,29.8903,4677.8742395078,0
+SYLD.US,D,20170329,000000,29.8035,30.0117,29.8035,29.9416,8796.3493065268,0
+SYLD.US,D,20170330,000000,30.1568,30.211,30.1064,30.2022,12112.20816954,0
+SYLD.US,D,20170331,000000,30.1479,30.221,30.1154,30.1587,4888.6623334891,0
+SYLD.US,D,20170403,000000,30.1834,30.1834,29.691,29.8716,7423.1864827545,0
+SYLD.US,D,20170404,000000,29.8479,29.8647,29.7749,29.8035,4880.5550991052,0
+SYLD.US,D,20170405,000000,30.0324,30.1568,29.6061,29.616,5210.924900249,0
+SYLD.US,D,20170406,000000,29.6791,29.9436,29.6791,29.8232,20700.80959498,0
+SYLD.US,D,20170407,000000,29.7611,29.8657,29.7147,29.8035,8249.1109856139,0
+SYLD.US,D,20170410,000000,29.8035,29.9791,29.8035,29.8725,17409.272435118,0
+SYLD.US,D,20170411,000000,29.8479,29.9268,29.6249,29.9268,6373.29963004,0
+SYLD.US,D,20170412,000000,29.8815,29.8815,29.5627,29.5627,3620.8935567074,0
+SYLD.US,D,20170413,000000,29.5183,29.6791,29.3052,29.317,393481.58060949,0
+SYLD.US,D,20170417,000000,29.3585,29.6338,29.3585,29.6338,7723.1541549586,0
+SYLD.US,D,20170418,000000,29.5627,29.5765,29.3259,29.4769,7800.1728816057,0
+SYLD.US,D,20170419,000000,29.6939,29.7512,29.536,29.536,4061.7244263317,0
+SYLD.US,D,20170420,000000,29.546,30.0374,29.546,29.9881,66144.898529609,0
+SYLD.US,D,20170421,000000,29.8992,29.9268,29.8322,29.8992,2536.5509578614,0
+SYLD.US,D,20170424,000000,30.2811,30.4144,30.2218,30.4144,10309.361923421,0
+SYLD.US,D,20170425,000000,30.433,30.6354,30.433,30.6354,8816.6173924866,0
+SYLD.US,D,20170426,000000,30.5308,30.6995,30.512,30.5919,15880.045349456,0
+SYLD.US,D,20170427,000000,30.5406,30.5406,30.3344,30.4775,7102.9507245906,0
+SYLD.US,D,20170428,000000,30.3166,30.3166,30.139,30.1568,15778.704919657,0
+SYLD.US,D,20170501,000000,30.2466,30.2831,30.0689,30.1667,8202.4943879065,0
+SYLD.US,D,20170502,000000,30.2288,30.2288,30.1262,30.1489,10042.836593051,0
+SYLD.US,D,20170503,000000,30.134,30.2555,30.1035,30.2555,2023.76838308,0
+SYLD.US,D,20170504,000000,30.3344,30.3344,29.9959,30.1568,4277.579541803,0
+SYLD.US,D,20170505,000000,30.212,30.3591,30.1292,30.3591,14016.394845458,0
+SYLD.US,D,20170508,000000,30.3078,30.3709,30.2555,30.3078,8262.2852414877,0
+SYLD.US,D,20170509,000000,30.3749,30.433,30.3344,30.3778,5330.5066074114,0
+SYLD.US,D,20170510,000000,30.2643,30.5406,30.2643,30.5032,9700.3059403312,0
+SYLD.US,D,20170511,000000,30.4607,30.4607,30.1568,30.2811,13166.148639446,0
+SYLD.US,D,20170512,000000,30.1834,30.1834,30.0246,30.0284,7584.3177661344,0
+SYLD.US,D,20170515,000000,30.1469,30.363,30.1469,30.2387,9039.5663380437,0
+SYLD.US,D,20170516,000000,30.2733,30.3156,30.1212,30.2466,66012.142566573,0
+SYLD.US,D,20170517,000000,29.917,29.917,29.4167,29.5716,8201.4809836085,0
+SYLD.US,D,20170518,000000,29.5114,29.6426,29.4404,29.4828,5760.1900297579,0
+SYLD.US,D,20170519,000000,29.5183,29.9051,29.5183,29.765,6730.0179429314,0
+SYLD.US,D,20170522,000000,29.8035,29.9436,29.8035,29.9436,6447.2781437931,0
+SYLD.US,D,20170523,000000,29.9515,29.9515,29.8035,29.9436,9776.3112626802,0
+SYLD.US,D,20170524,000000,29.8903,29.9348,29.7847,29.9032,6481.7338899246,0
+SYLD.US,D,20170525,000000,29.9515,30.1469,29.9515,30.0867,9125.7057033726,0
+SYLD.US,D,20170526,000000,29.9466,30.0058,29.9436,29.9969,8771.0141990772,0
+SYLD.US,D,20170530,000000,29.8992,29.8992,29.7847,29.8499,9111.5180432008,0
+SYLD.US,D,20170531,000000,29.8212,29.8212,29.5548,29.765,8506.5156773026,0
+SYLD.US,D,20170601,000000,29.8725,30.1568,29.8697,30.134,10438.064269266,0
+SYLD.US,D,20170602,000000,30.1834,30.2475,30.1074,30.134,11910.540714241,0
+SYLD.US,D,20170605,000000,30.066,30.066,30.0374,30.0374,1323.506013171,0
+SYLD.US,D,20170606,000000,29.8647,29.8687,29.7502,29.7571,5201.8042615671,0
+SYLD.US,D,20170607,000000,29.7847,29.8627,29.7749,29.8597,3049.3335326428,0
+SYLD.US,D,20170608,000000,29.7847,30.1923,29.7847,30.0324,4490.3944443802,0
+SYLD.US,D,20170609,000000,30.1144,30.3591,30.1144,30.291,8869.3144159819,0
+SYLD.US,D,20170612,000000,30.22,30.4144,30.22,30.3166,6721.9107085475,0
+SYLD.US,D,20170613,000000,30.4242,30.518,30.4242,30.5032,81948.938556715,0
+SYLD.US,D,20170614,000000,30.511,30.511,30.2811,30.3778,4134.6895357868,0
+SYLD.US,D,20170615,000000,30.2387,30.3078,30.1903,30.2733,3296.6041813516,0
+SYLD.US,D,20170616,000000,30.2022,30.2288,30.0966,30.2288,3799.2527131531,0
+SYLD.US,D,20170619,000000,30.3166,30.5209,30.3156,30.5209,5896.9996099861,0
+SYLD.US,D,20170620,000000,30.2613,30.2949,30.1627,30.1627,4963.6542515401,0
+SYLD.US,D,20170621,000000,30.0966,30.1173,29.8963,29.9042,6056.1040847701,0
+SYLD.US,D,20170622,000000,29.8992,29.9791,29.8302,29.9791,3306.7382243315,0
+SYLD.US,D,20170623,000000,29.9446,29.9881,29.8992,29.9456,6126.0289813312,0
+SYLD.US,D,20170626,000000,30.0689,30.214,30.0689,30.1518,14557.552740582,0
+SYLD.US,D,20170627,000000,30.2703,30.2929,30.14,30.14,6025.7019558305,0
+SYLD.US,D,20170628,000000,30.5002,30.5377,30.5002,30.5377,1142.1066438313,0
+SYLD.US,D,20170629,000000,30.6245,30.6245,30.287,30.438,2011.6075315041,0
+SYLD.US,D,20170630,000000,30.5278,30.5465,30.3739,30.4745,9844.2093506454,0
+SYLD.US,D,20170703,000000,30.6758,30.811,30.6423,30.811,10280.986603077,0
+SYLD.US,D,20170705,000000,30.8031,30.8031,30.5791,30.6423,4563.3595538353,0
+SYLD.US,D,20170706,000000,30.5465,30.5465,30.3995,30.4262,10265.785538608,0
+SYLD.US,D,20170707,000000,30.4311,30.5939,30.3976,30.5623,6433.0904836212,0
+SYLD.US,D,20170710,000000,30.509,30.6058,30.4311,30.518,8072.7786377642,0
+SYLD.US,D,20170711,000000,30.5465,30.5465,30.3749,30.4695,3288.4969469677,0
+SYLD.US,D,20170712,000000,30.5978,30.6423,30.5978,30.6403,5263.6219237443,0
+SYLD.US,D,20170713,000000,30.6245,30.8741,30.6245,30.8337,5046.7534039751,0
+SYLD.US,D,20170714,000000,30.8031,30.9541,30.8031,30.8929,10862.680670122,0
+SYLD.US,D,20170717,000000,31.0449,31.0873,30.886,31.036,8690.9552595362,0
+SYLD.US,D,20170718,000000,31.0074,31.0074,30.7903,30.8702,3239.8535406643,0
+SYLD.US,D,20170719,000000,31.0074,31.0527,30.9442,31.0527,4848.1261615696,0
+SYLD.US,D,20170720,000000,30.9689,31.0172,30.9196,30.9649,2451.4249968305,0
+SYLD.US,D,20170721,000000,30.7498,30.8416,30.7498,30.8357,3411.1188670241,0
+SYLD.US,D,20170724,000000,30.883,30.883,30.7637,30.8288,6237.5034541098,0
+SYLD.US,D,20170725,000000,30.9797,31.1425,30.8929,31.0636,10288.080433163,0
+SYLD.US,D,20170726,000000,31.0873,31.0873,30.8465,30.8465,4899.809780767,0
+SYLD.US,D,20170727,000000,30.7321,30.7903,30.6452,30.6797,8230.8697082501,0
+SYLD.US,D,20170728,000000,30.6334,30.734,30.6334,30.7143,4297.8476277627,0
+SYLD.US,D,20170731,000000,30.8031,30.811,30.7321,30.811,4889.6757377871,0
+SYLD.US,D,20170801,000000,30.7853,30.8475,30.7755,30.8406,3583.3975976819,0
+SYLD.US,D,20170802,000000,30.8929,30.8929,30.7014,30.8653,5874.7047154304,0
+SYLD.US,D,20170803,000000,30.8031,30.8653,30.7755,30.7853,5551.4287443726,0
+SYLD.US,D,20170804,000000,30.8673,30.9669,30.8673,30.9106,2937.8590598642,0
+SYLD.US,D,20170807,000000,30.9541,30.9906,30.8929,30.9619,3351.3280134429,0
+SYLD.US,D,20170808,000000,30.9353,31.107,30.9353,30.9768,5630.4742796156,0
+SYLD.US,D,20170809,000000,30.883,30.883,30.7804,30.8367,4968.7212730301,0
+SYLD.US,D,20170810,000000,30.6334,30.6334,30.3216,30.3216,4998.1099976717,0
+SYLD.US,D,20170811,000000,30.3354,30.3946,30.2377,30.2426,10512.042783019,0
+SYLD.US,D,20170814,000000,30.5377,30.589,30.4923,30.511,6995.529869004,0
+SYLD.US,D,20170815,000000,30.5465,30.5465,30.3216,30.3827,5539.2678927967,0
+SYLD.US,D,20170816,000000,30.364,30.5643,30.364,30.4272,6140.216641503,0
+SYLD.US,D,20170817,000000,30.3304,30.3304,29.9841,30.0137,5276.7961796181,0
+SYLD.US,D,20170818,000000,29.7789,29.913,29.7364,29.8687,4142.7967701707,0
+SYLD.US,D,20170821,000000,29.8242,29.8242,29.6278,29.7414,4442.7644423748,0
+SYLD.US,D,20170822,000000,29.8607,30.0462,29.8607,30.0462,4078.9522993975,0
+SYLD.US,D,20170823,000000,29.9861,30.064,29.9841,30.0196,7913.6741629802,0
+SYLD.US,D,20170824,000000,30.0462,30.1677,29.9841,29.992,9868.5310537971,0
+SYLD.US,D,20170825,000000,30.0196,30.2703,30.0196,30.2703,11081.575998487,0
+SYLD.US,D,20170828,000000,30.1805,30.2347,30.0551,30.0887,14071.118677548,0
+SYLD.US,D,20170829,000000,29.7532,30.064,29.7532,30.064,7905.5669285963,0
+SYLD.US,D,20170830,000000,29.9743,30.1883,29.9743,30.1242,16002.667269512,0
+SYLD.US,D,20170831,000000,30.2703,30.2703,30.213,30.2703,5127.825747814,0
+SYLD.US,D,20170901,000000,30.3304,30.5209,30.3304,30.518,17468.049884401,0
+SYLD.US,D,20170905,000000,30.3827,30.3827,29.9743,30.0009,6078.3989793258,0
+SYLD.US,D,20170906,000000,30.0917,30.1449,30.0739,30.1449,3927.9550589975,0
+SYLD.US,D,20170907,000000,30.064,30.064,29.8154,29.8893,10734.991728576,0
+SYLD.US,D,20170908,000000,29.843,30.0995,29.843,30.0009,5990.2328054009,0
+SYLD.US,D,20170911,000000,30.2791,30.4952,30.2791,30.4952,4809.6167982461,0
+SYLD.US,D,20170912,000000,30.6433,30.8031,30.6433,30.7715,16290.47409014,0
+SYLD.US,D,20170913,000000,30.8189,30.8929,30.7725,30.8929,2640.931600554,0
+SYLD.US,D,20170914,000000,30.7705,30.8465,30.7242,30.7508,46801.037289634,0
+SYLD.US,D,20170915,000000,30.7232,30.8426,30.7232,30.8228,2944.9528899501,0
+SYLD.US,D,20170918,000000,30.9709,31.0597,30.9462,31.036,13978.898886432,0
+SYLD.US,D,20170919,000000,31.0685,31.1347,31.0409,31.1337,6304.3881377769,0
+SYLD.US,D,20170920,000000,31.1425,31.183,31.0172,31.183,4391.0808231775,0
+SYLD.US,D,20170921,000000,31.0784,31.1771,31.0784,31.1771,4280.6197546969,0
+SYLD.US,D,20170922,000000,31.2048,31.3024,31.1761,31.2669,7317.7924357639,0
+SYLD.US,D,20170925,000000,31.3774,31.3804,31.258,31.3231,3938.0891019773,0
+SYLD.US,D,20170926,000000,31.3202,31.4978,31.3202,31.4228,7917.7277801721,0
+SYLD.US,D,20170927,000000,31.5609,31.7385,31.4435,31.7208,6722.9241128455,0
+SYLD.US,D,20170928,000000,31.7218,31.7218,31.5964,31.7119,3449.6282303476,0
+SYLD.US,D,20170929,000000,31.785,31.8076,31.7405,31.7692,8495.3682300247,0
+SYLD.US,D,20171002,000000,31.7593,31.8411,31.7593,31.8411,3074.6686400924,0
+SYLD.US,D,20171003,000000,31.9645,32.076,31.9645,32.076,19262.788896137,0
+SYLD.US,D,20171004,000000,32.0878,32.1215,32.0168,32.0168,7367.4492463652,0
+SYLD.US,D,20171005,000000,32.1431,32.2527,32.1195,32.2112,5482.5172521095,0
+SYLD.US,D,20171006,000000,32.0869,32.2132,32.078,32.1431,11873.044755215,0
+SYLD.US,D,20171009,000000,32.0445,32.0445,31.9842,31.9842,4799.4827552663,0
+SYLD.US,D,20171010,000000,32.1244,32.1244,32.0099,32.0533,11814.267305932,0
+SYLD.US,D,20171011,000000,32.0099,32.0484,31.9251,31.9636,7522.5001039572,0
+SYLD.US,D,20171012,000000,31.8461,32.0297,31.8461,31.9774,10852.546627142,0
+SYLD.US,D,20171013,000000,31.9547,32.1767,31.9547,32.1431,2368.3258443955,0
+SYLD.US,D,20171016,000000,32.1866,32.1876,32.0484,32.1431,8991.9363360383,0
+SYLD.US,D,20171017,000000,32.1244,32.1343,32.0337,32.0494,7202.2643457933,0
+SYLD.US,D,20171018,000000,32.1776,32.2043,32.1244,32.1511,7668.4303228674,0
+SYLD.US,D,20171019,000000,32.001,32.1431,31.9241,32.1244,2488.920955856,0
+SYLD.US,D,20171020,000000,32.2961,32.4105,32.2961,32.3878,5996.3132311889,0
+SYLD.US,D,20171023,000000,32.4391,32.4816,32.3317,32.3553,3301.6712028415,0
+SYLD.US,D,20171024,000000,32.4017,32.4974,32.4017,32.4816,8281.5399231495,0
+SYLD.US,D,20171025,000000,32.4668,32.4668,32.1441,32.2971,14613.289976972,0
+SYLD.US,D,20171026,000000,32.4668,32.5616,32.4391,32.5181,4604.9091300528,0
+SYLD.US,D,20171027,000000,32.3317,32.378,32.2971,32.3642,2155.5109418183,0
+SYLD.US,D,20171030,000000,32.2497,32.3149,32.1688,32.1688,2038.9694475498,0
+SYLD.US,D,20171031,000000,32.2596,32.2675,32.1511,32.1954,2967.2477845058,0
+SYLD.US,D,20171101,000000,32.2181,32.2399,32.1776,32.2093,10642.771937459,0
+SYLD.US,D,20171102,000000,32.1511,32.3237,32.1392,32.3237,243070.08789366,0
+SYLD.US,D,20171103,000000,32.3317,32.3317,32.1776,32.2221,4540.0512549816,0
+SYLD.US,D,20171106,000000,32.1343,32.2694,32.1343,32.2093,3735.4082423799,0
+SYLD.US,D,20171107,000000,32.1609,32.1609,31.9645,31.9842,4050.5769790539,0
+SYLD.US,D,20171108,000000,32.1244,32.2399,32.0375,32.2231,5114.6514919402,0
+SYLD.US,D,20171109,000000,32.1776,32.1944,31.9369,32.1155,6232.4364326198,0
+SYLD.US,D,20171110,000000,31.9458,32.1511,31.9458,32.0988,11759.543473841,0
+SYLD.US,D,20171113,000000,31.9191,32.079,31.9191,32.0533,3478.0035506913,0
+SYLD.US,D,20171114,000000,31.9547,32.0257,31.8738,31.9675,13281.676729417,0
+SYLD.US,D,20171115,000000,31.7218,31.9794,31.7218,31.9458,4294.8074148688,0
+SYLD.US,D,20171116,000000,32.1056,32.2774,32.0958,32.1876,12743.559047186,0
+SYLD.US,D,20171117,000000,32.2132,32.3317,32.2132,32.301,6481.7338899246,0
+SYLD.US,D,20171120,000000,32.3237,32.4391,32.3069,32.4066,6855.6800758818,0
+SYLD.US,D,20171121,000000,32.4786,32.5093,32.4786,32.5023,1189.7366458367,0
+SYLD.US,D,20171122,000000,32.4895,32.5369,32.4105,32.45,6827.3047555382,0
+SYLD.US,D,20171124,000000,32.5171,32.5171,32.4816,32.4816,718.50364727276,0
+SYLD.US,D,20171127,000000,32.4017,32.4756,32.3385,32.4125,12110.181360944,0
+SYLD.US,D,20171128,000000,32.5389,32.9602,32.5269,32.9217,4402.2282704554,0
+SYLD.US,D,20171129,000000,33.3618,33.3756,33.3055,33.3085,11650.095809658,0
+SYLD.US,D,20171130,000000,33.5019,33.7239,33.4614,33.5059,9048.6869767256,0
+SYLD.US,D,20171201,000000,33.3993,33.421,32.6177,33.2532,19699.566148568,0
+SYLD.US,D,20171204,000000,33.5828,33.7871,33.5828,33.645,14870.694668661,0
+SYLD.US,D,20171205,000000,33.5019,33.5019,33.2809,33.2977,12246.990941172,0
+SYLD.US,D,20171206,000000,33.2957,33.3401,33.2632,33.3125,9156.1078323122,0
+SYLD.US,D,20171207,000000,33.2809,33.4576,33.271,33.3756,5273.7559667242,0
+SYLD.US,D,20171208,000000,33.5474,33.649,33.498,33.6263,2074.4385979793,0
+SYLD.US,D,20171211,000000,33.5828,33.7091,33.5828,33.6815,8258.2316242958,0
+SYLD.US,D,20171212,000000,33.6716,33.794,33.6716,33.7368,14669.027213361,0
+SYLD.US,D,20171213,000000,33.7713,33.7911,33.567,33.567,7781.9316042419,0
+SYLD.US,D,20171214,000000,33.5907,33.6263,33.2997,33.349,5957.8038678654,0
+SYLD.US,D,20171215,000000,33.6342,33.7279,33.6006,33.7279,113809.35628113,0
+SYLD.US,D,20171218,000000,33.9933,34.1444,33.9884,34.1444,6380.3934601259,0
+SYLD.US,D,20171219,000000,34.2341,34.2341,34.1454,34.1552,2818.2773527017,0
+SYLD.US,D,20171220,000000,34.2706,34.3723,34.2183,34.3338,12733.425004206,0
+SYLD.US,D,20171221,000000,34.4502,34.5144,34.4314,34.4502,5392.3242695886,0
+SYLD.US,D,20171222,000000,34.467,34.467,34.3733,34.4334,4056.6574048418,0
+SYLD.US,D,20171226,000000,34.4434,34.5735,34.4434,34.539,2590.2613856547,0
+SYLD.US,D,20171227,000000,34.5045,34.5765,34.4334,34.5055,11471.736653212,0
+SYLD.US,D,20171228,000000,34.6041,34.6929,34.54,34.6929,50754.327456081,0
+SYLD.US,D,20171229,000000,34.7019,34.7019,34.4847,34.4847,23852.496961719,0
+SYLD.US,D,20180102,000000,34.5686,34.6851,34.5302,34.6653,18333.497154882,0
+SYLD.US,D,20180103,000000,34.7749,34.7749,34.5933,34.7019,8204.5211965025,0
+SYLD.US,D,20180104,000000,34.7551,34.8982,34.7462,34.8795,14173.472511645,0
+SYLD.US,D,20180105,000000,34.9614,35.0897,34.9091,35.0897,12339.210732289,0
+SYLD.US,D,20180108,000000,35.1143,35.1232,34.9614,35.1114,12948.26671538,0
+SYLD.US,D,20180109,000000,35.2673,35.3048,35.14,35.14,9409.458906809,0
+SYLD.US,D,20180110,000000,35.0068,35.3759,35.0068,35.2761,13016.164803345,0
+SYLD.US,D,20180111,000000,35.4124,35.805,35.4124,35.7439,17880.505433682,0
+SYLD.US,D,20180112,000000,35.9679,36.1297,35.9511,36.0478,78709.085016052,0
+SYLD.US,D,20180116,000000,36.112,36.2916,35.6531,35.7843,11446.401545762,0
+SYLD.US,D,20180117,000000,35.8968,36.2294,35.8741,36.1307,17631.207976378,0
+SYLD.US,D,20180118,000000,36.0675,36.0675,35.9581,35.9659,3123.3120463958,0
+SYLD.US,D,20180119,000000,36.0399,36.3557,36.0399,36.3557,17258.275194718,0
+SYLD.US,D,20180122,000000,36.3557,36.408,36.2205,36.3991,11207.238131438,0
+SYLD.US,D,20180123,000000,36.4327,36.5175,36.3102,36.4988,11507.205803641,0
+SYLD.US,D,20180124,000000,36.5521,36.6409,36.2531,36.3991,9642.541895346,0
+SYLD.US,D,20180125,000000,36.329,36.4287,36.2028,36.2757,4907.9170151509,0
+SYLD.US,D,20180126,000000,36.33,36.705,36.33,36.6794,3763.7835627236,0
+SYLD.US,D,20180129,000000,36.7317,36.8323,36.6389,36.6517,66113.482996371,0
+SYLD.US,D,20180130,000000,36.3192,36.3192,36.0587,36.1297,16670.500701886,0
+SYLD.US,D,20180131,000000,36.1553,36.2393,35.9048,36.0054,8586.5746168435,0
+SYLD.US,D,20180201,000000,35.8623,36.0962,35.8248,35.9314,14849.413178403,0
+SYLD.US,D,20180202,000000,35.7873,35.7873,35.0354,35.1311,9246.3008148331,0
+SYLD.US,D,20180205,000000,34.9091,35.0897,33.8197,33.8197,38421.19714958,0
+SYLD.US,D,20180206,000000,33.0836,34.3604,32.6454,34.2608,48626.178430308,0
+SYLD.US,D,20180207,000000,34.3071,34.7265,34.3071,34.3426,9018.284847786,0
+SYLD.US,D,20180208,000000,34.4581,34.4581,33.2335,33.2335,80669.008928358,0
+SYLD.US,D,20180209,000000,33.3806,33.6075,32.375,33.3993,19236.440384388,0
+SYLD.US,D,20180212,000000,33.4072,33.9894,33.3904,33.9134,10726.884494192,0
+SYLD.US,D,20180213,000000,33.7763,33.9706,33.6312,33.9706,18401.395242848,0
+SYLD.US,D,20180214,000000,33.8197,34.6476,33.8197,34.6476,8766.9605818852,0
+SYLD.US,D,20180215,000000,34.8114,34.8272,34.4434,34.8272,10710.670025424,0
+SYLD.US,D,20180216,000000,34.8192,35.1064,34.8192,34.918,19882.992326504,0
+SYLD.US,D,20180220,000000,34.7196,34.9268,34.5855,34.5855,10343.817669553,0
+SYLD.US,D,20180221,000000,34.8844,35.1311,34.5607,34.5686,19780.638492407,0
+SYLD.US,D,20180222,000000,34.5045,34.8943,34.5045,34.5855,6265.8787744534,0
+SYLD.US,D,20180223,000000,34.765,34.9446,34.6752,34.9446,7013.7711463678,0
+SYLD.US,D,20180226,000000,35.1498,35.213,34.9268,35.1577,7845.7760750151,0
+SYLD.US,D,20180227,000000,35.2328,35.3294,34.8795,34.8795,17816.660962909,0
+SYLD.US,D,20180228,000000,34.9614,34.9693,34.3526,34.3772,13185.403321109,0
+SYLD.US,D,20180301,000000,34.3683,34.3683,33.9065,34.0003,11575.103891607,0
+SYLD.US,D,20180302,000000,33.7249,34.1995,33.5878,34.1995,28089.540331603,0
+SYLD.US,D,20180305,000000,34.0388,34.5855,34.0388,34.5588,4808.6033939481,0
+SYLD.US,D,20180306,000000,34.6111,34.7374,34.467,34.7374,4743.745518877,0
+SYLD.US,D,20180307,000000,34.4847,34.7097,34.4847,34.5943,6803.9964566845,0
+SYLD.US,D,20180308,000000,34.8272,34.8272,34.4246,34.5903,6506.0555930763,0
+SYLD.US,D,20180309,000000,34.8795,35.1853,34.7216,35.1853,12506.422441457,0
+SYLD.US,D,20180312,000000,35.213,35.2584,35.0256,35.1064,7278.2696681424,0
+SYLD.US,D,20180313,000000,35.2228,35.2741,35.1143,35.1676,4583.627639795,0
+SYLD.US,D,20180314,000000,35.0975,35.0975,34.5588,34.5903,4187.3865592821,0
+SYLD.US,D,20180315,000000,34.6653,34.6653,34.4462,34.4462,3661.4297286269,0
+SYLD.US,D,20180316,000000,34.4502,34.8144,34.4246,34.7462,3338.1537575691,0
+SYLD.US,D,20180319,000000,34.6564,34.6634,34.244,34.3436,15295.311069517,0
+SYLD.US,D,20180320,000000,34.5173,34.5855,34.4808,34.4808,4031.3222973921,0
+SYLD.US,D,20180321,000000,34.467,34.8528,34.467,34.5943,7305.631584188,0
+SYLD.US,D,20180322,000000,34.3604,34.3604,33.7408,33.7408,3492.1912108631,0
+SYLD.US,D,20180323,000000,33.7328,33.9134,33.0756,33.0836,14290.014005914,0
+SYLD.US,D,20180326,000000,33.5789,33.866,33.5266,33.866,9639.501682452,0
+SYLD.US,D,20180327,000000,34.0151,34.1246,33.3904,33.4576,7156.6611523839,0
+SYLD.US,D,20180328,000000,33.4348,33.6548,33.3115,33.5592,15257.815110492,0
+SYLD.US,D,20180329,000000,33.5622,33.9825,33.5622,33.9825,2467.6394655983,0
+SYLD.US,D,20180402,000000,33.9638,33.9638,32.8852,33.1684,148097.89070352,0
+SYLD.US,D,20180403,000000,33.3904,33.7338,33.3806,33.6884,7159.7013652779,0
+SYLD.US,D,20180404,000000,33.1634,34.1266,33.1634,34.1266,12276.379665814,0
+SYLD.US,D,20180405,000000,34.3535,34.5075,34.2193,34.4414,11836.562200488,0
+SYLD.US,D,20180406,000000,34.2262,34.2903,33.5207,33.5207,19670.177423927,0
+SYLD.US,D,20180409,000000,33.8394,34.0911,33.7446,33.7921,16733.33176836,0
+SYLD.US,D,20180410,000000,34.021,34.2637,33.9568,34.2262,95364.384653467,0
+SYLD.US,D,20180411,000000,34.0407,34.2144,34.0121,34.0121,2829.4247999796,0
+SYLD.US,D,20180412,000000,34.1927,34.4462,34.1927,34.3101,20404.895539967,0
+SYLD.US,D,20180413,000000,34.4799,34.4799,34.165,34.165,9291.9040082425,0
+SYLD.US,D,20180416,000000,34.319,34.544,34.2538,34.3901,10836.332158375,0
+SYLD.US,D,20180417,000000,34.5893,34.6515,34.4512,34.5163,10152.284257234,0
+SYLD.US,D,20180418,000000,34.7216,34.8302,34.6881,34.6881,14118.748679554,0
+SYLD.US,D,20180419,000000,34.5873,34.6101,34.4107,34.5716,5484.5440607054,0
+SYLD.US,D,20180420,000000,34.5302,34.5302,34.2025,34.2045,1295.1306928273,0
+SYLD.US,D,20180423,000000,34.3634,34.3703,34.2124,34.3269,3790.1320744712,0
+SYLD.US,D,20180424,000000,34.4799,34.6969,33.948,34.1838,12896.583096182,0
+SYLD.US,D,20180425,000000,34.093,34.3535,34.0584,34.2785,11090.69663717,0
+SYLD.US,D,20180426,000000,34.315,34.5341,34.2716,34.4601,24223.402934782,0
+SYLD.US,D,20180427,000000,34.5252,34.5983,34.468,34.5528,2313.6020123042,0
+SYLD.US,D,20180430,000000,34.6416,34.6515,34.2903,34.3101,7234.6932833289,0
+SYLD.US,D,20180501,000000,34.1266,34.1266,33.8364,34.1088,19907.314029656,0
+SYLD.US,D,20180502,000000,34.1009,34.1266,33.9805,34.1266,1880.8783770638,0
+SYLD.US,D,20180503,000000,33.7427,33.7516,33.3273,33.5967,5981.1121667191,0
+SYLD.US,D,20180504,000000,33.4694,34.093,33.4694,34.021,2660.1862822158,0
+SYLD.US,D,20180507,000000,34.0013,34.0683,33.9638,34.0584,3653.322494243,0
+SYLD.US,D,20180508,000000,34.1424,34.1482,33.9302,34.093,6637.7981518146,0
+SYLD.US,D,20180509,000000,34.1266,34.3801,34.1049,34.2716,6218.248772448,0
+SYLD.US,D,20180510,000000,34.3901,34.6318,34.3891,34.544,7880.2318211466,0
+SYLD.US,D,20180511,000000,34.6416,34.7137,34.6416,34.6416,4571.4667882192,0
+SYLD.US,D,20180514,000000,34.7966,34.914,34.7719,34.8578,17250.167960334,0
+SYLD.US,D,20180515,000000,34.7591,34.8686,34.7216,34.8578,5322.3993730275,0
+SYLD.US,D,20180516,000000,34.8578,35.2288,34.8578,35.0512,287354.84231139,0
+SYLD.US,D,20180517,000000,35.3502,35.4172,35.2288,35.3058,38373.567147574,0
+SYLD.US,D,20180518,000000,35.1992,35.3442,35.137,35.2713,3973.5582524069,0
+SYLD.US,D,20180521,000000,35.3541,35.5396,35.3541,35.4449,11183.929832584,0
+SYLD.US,D,20180522,000000,35.4824,35.508,35.2919,35.2919,7618.773512266,0
+SYLD.US,D,20180523,000000,35.0581,35.0867,34.9416,35.0867,14936.56594803,0
+SYLD.US,D,20180524,000000,34.914,35.1459,34.914,35.1272,15849.643220516,0
+SYLD.US,D,20180525,000000,35.0018,35.1104,34.9742,35.0403,39035.32015416,0
+SYLD.US,D,20180529,000000,34.7789,34.7789,34.3999,34.5163,4027.2686802002,0
+SYLD.US,D,20180530,000000,34.6881,34.9308,34.6693,34.8844,119025.34820286,0
+SYLD.US,D,20180531,000000,34.8657,34.8657,34.4275,34.5075,5861.5304595566,0
+SYLD.US,D,20180601,000000,34.6969,34.8943,34.6969,34.8064,6284.1200518172,0
+SYLD.US,D,20180604,000000,35.1192,35.1449,35.0354,35.1449,5276.7961796181,0
+SYLD.US,D,20180605,000000,35.2337,35.4074,35.2238,35.4074,7853.883309399,0
+SYLD.US,D,20180606,000000,35.3452,35.6541,35.3452,35.6511,6570.9134681475,0
+SYLD.US,D,20180607,000000,35.7607,35.804,35.5781,35.804,7821.4543718634,0
+SYLD.US,D,20180608,000000,35.7517,35.8356,35.6748,35.804,4895.756163575,0
+SYLD.US,D,20180611,000000,35.8317,36.0379,35.8317,35.9738,4186.3731549841,0
+SYLD.US,D,20180612,000000,36.1731,36.1731,35.8406,35.8771,5539.2678927967,0
+SYLD.US,D,20180613,000000,35.9639,35.9639,35.733,35.7853,15506.099163499,0
+SYLD.US,D,20180614,000000,35.6767,35.6767,35.4893,35.4982,2893.2692707528,0
+SYLD.US,D,20180615,000000,35.4172,35.4982,35.2919,35.4873,2384.5403131633,0
+SYLD.US,D,20180618,000000,35.1815,35.4923,35.1815,35.4824,4883.5953119992,0
+SYLD.US,D,20180619,000000,35.2554,35.3442,35.1104,35.3442,2687.5481982614,0
+SYLD.US,D,20180620,000000,35.3719,35.4498,35.3719,35.4172,7076.602212843,0
+SYLD.US,D,20180621,000000,35.3254,35.3639,35.209,35.2328,1650.8356014208,0
+SYLD.US,D,20180622,000000,35.3216,35.3216,35.1272,35.137,3167.9018355072,0
+SYLD.US,D,20180625,000000,34.9219,34.9219,34.6061,34.6969,3139.5265151636,0
+SYLD.US,D,20180626,000000,34.6515,34.8064,34.6515,34.7314,10411.715757518,0
+SYLD.US,D,20180627,000000,34.8321,34.9358,34.4857,34.4857,10361.045542619,0
+SYLD.US,D,20180628,000000,34.2608,34.3782,34.0368,34.315,18597.995676656,0
+SYLD.US,D,20180629,000000,34.4502,34.5785,34.3071,34.3071,9366.8959262935,0
+SYLD.US,D,20180702,000000,34.0161,34.2874,34.0161,34.2874,8762.9069646933,0
+SYLD.US,D,20180703,000000,34.4591,34.5153,34.3328,34.3604,4189.4133678781,0
+SYLD.US,D,20180705,000000,34.317,34.5055,34.317,34.4956,6609.422831471,0
+SYLD.US,D,20180706,000000,34.5518,34.7739,34.5035,34.7137,6303.3747334789,0
+SYLD.US,D,20180709,000000,34.8064,35.1488,34.8064,35.1488,27706.473506964,0
+SYLD.US,D,20180710,000000,35.1943,35.286,35.1124,35.1577,3682.7112188846,0
+SYLD.US,D,20180711,000000,34.9416,34.9416,34.7216,34.7591,5141.0000036879,0
+SYLD.US,D,20180712,000000,34.6881,34.8745,34.6406,34.7946,86471.761938632,0
+SYLD.US,D,20180713,000000,34.5883,34.8853,34.5883,34.7689,7240.7737091169,0
+SYLD.US,D,20180716,000000,34.7689,34.8883,34.7689,34.8144,12351.371583866,0
+SYLD.US,D,20180717,000000,34.6881,35.1035,34.6881,35.0512,5535.2142756048,0
+SYLD.US,D,20180718,000000,35.1933,35.3946,35.1933,35.3709,5754.10960397,0
+SYLD.US,D,20180719,000000,35.3136,35.3857,35.3136,35.3245,4010.0408071344,0
+SYLD.US,D,20180720,000000,35.1943,35.286,35.1548,35.1548,2460.5456355123,0
+SYLD.US,D,20180723,000000,35.1222,35.3294,35.1222,35.2396,9950.616801934,0
+SYLD.US,D,20180724,000000,35.4094,35.4094,35.1044,35.1212,7837.6688406312,0
+SYLD.US,D,20180725,000000,35.0512,35.1587,35.0324,35.1587,1877.8381641698,0
+SYLD.US,D,20180726,000000,35.3048,35.7843,35.3048,35.5475,38958.301427513,0
+SYLD.US,D,20180727,000000,35.7665,35.8583,35.3176,35.3581,4181.3061334942,0
+SYLD.US,D,20180730,000000,35.5031,35.584,35.434,35.434,4349.53124696,0
+SYLD.US,D,20180731,000000,35.4587,35.7587,35.4587,35.6216,5026.4853180153,0
+SYLD.US,D,20180801,000000,35.7114,35.7745,35.3294,35.4479,24391.628048248,0
+SYLD.US,D,20180802,000000,35.2396,35.5198,35.2012,35.4775,7807.2667116916,0
+SYLD.US,D,20180803,000000,35.5031,35.6294,35.4833,35.584,2977.3818274857,0
+SYLD.US,D,20180806,000000,35.5939,35.811,35.5751,35.7587,8513.6095073885,0
+SYLD.US,D,20180807,000000,35.8386,36.1543,35.8386,36.0517,25592.512141363,0
+SYLD.US,D,20180808,000000,35.9126,36.1366,35.9126,36.1366,4069.8316607156,0
+SYLD.US,D,20180809,000000,36.1366,36.2561,36.0755,36.0843,7807.2667116916,0
+SYLD.US,D,20180810,000000,35.816,35.9906,35.6452,35.8297,5919.2945045419,0
+SYLD.US,D,20180813,000000,35.8208,35.9284,35.5653,35.6936,56703.010685264,0
+SYLD.US,D,20180814,000000,35.885,36.0942,35.885,36.0369,3392.8775896604,0
+SYLD.US,D,20180815,000000,35.885,35.885,35.432,35.4685,3582.3841933839,0
+SYLD.US,D,20180816,000000,35.8771,36.0379,35.8771,35.9709,2729.0977744789,0
+SYLD.US,D,20180817,000000,35.8761,36.2136,35.8761,36.183,22496.562011012,0
+SYLD.US,D,20180820,000000,36.1978,36.5284,36.1978,36.4879,10280.986603077,0
+SYLD.US,D,20180821,000000,36.5373,36.8293,36.5373,36.7721,8028.1888486527,0
+SYLD.US,D,20180822,000000,36.8373,36.8896,36.7277,36.7277,6243.5838798977,0
+SYLD.US,D,20180823,000000,36.5984,37.0455,36.5728,36.5728,4903.8633979589,0
+SYLD.US,D,20180824,000000,36.5373,36.5471,36.4257,36.485,13984.97931222,0
+SYLD.US,D,20180827,000000,36.5649,36.8046,36.5649,36.7435,5114.6514919402,0
+SYLD.US,D,20180828,000000,36.854,36.854,36.6399,36.782,10424.890013392,0
+SYLD.US,D,20180829,000000,36.7277,36.8185,36.5471,36.7908,9439.8610357486,0
+SYLD.US,D,20180830,000000,36.6823,36.6823,36.4445,36.4672,3414.1590799181,0
+SYLD.US,D,20180831,000000,36.4721,36.5678,36.4445,36.5678,6689.4817710119,0
+SYLD.US,D,20180904,000000,36.4445,36.7385,36.4445,36.5984,10753.23300594,0
+SYLD.US,D,20180905,000000,36.5649,36.7129,36.4445,36.709,3698.9256876524,0
+SYLD.US,D,20180906,000000,36.6349,36.6477,36.4,36.405,4176.2391120043,0
+SYLD.US,D,20180907,000000,36.3655,36.4533,36.1198,36.2086,20448.471924781,0
+SYLD.US,D,20180910,000000,36.329,36.484,36.3102,36.3409,9674.9708328815,0
+SYLD.US,D,20180911,000000,36.3102,36.402,36.112,36.3409,17509.599460619,0
+SYLD.US,D,20180912,000000,36.3734,36.5373,36.114,36.1899,6033.8091902144,0
+SYLD.US,D,20180913,000000,36.3004,36.3912,36.1909,36.3004,23969.038455987,0
+SYLD.US,D,20180914,000000,36.3477,36.4731,36.257,36.4731,48748.800350365,0
+SYLD.US,D,20180917,000000,36.4,36.4,36.2481,36.2481,29587.351884027,0
+SYLD.US,D,20180918,000000,36.1731,36.4307,36.1731,36.3922,6626.6507045368,0
+SYLD.US,D,20180919,000000,36.6339,36.6339,36.5116,36.5284,8954.4403770128,0
+SYLD.US,D,20180920,000000,36.5886,36.8096,36.5886,36.783,7176.9292383437,0
+SYLD.US,D,20180921,000000,36.8461,36.999,36.7603,36.78,8019.0682099708,0
+SYLD.US,D,20180924,000000,36.5896,36.6823,36.3616,36.4701,14284.946984424,0
+SYLD.US,D,20180925,000000,36.5373,36.5373,36.3784,36.3922,71555.464076561,0
+SYLD.US,D,20180926,000000,36.4346,36.4662,36.2886,36.2886,4232.9897526915,0
+SYLD.US,D,20180927,000000,36.2274,36.3182,36.18,36.2323,3189.183325765,0
+SYLD.US,D,20180928,000000,35.9797,36.1524,35.9797,36.0725,4404.2550790513,0
+SYLD.US,D,20181001,000000,36.2185,36.2373,35.9728,35.9896,15868.897902178,0
+SYLD.US,D,20181002,000000,35.9994,35.9994,35.7537,35.7537,6936.7524197208,0
+SYLD.US,D,20181003,000000,35.8988,36.1899,35.8544,36.0172,35644.469373095,0
+SYLD.US,D,20181004,000000,35.9521,35.9521,35.5683,35.6679,7365.4224377692,0
+SYLD.US,D,20181005,000000,35.7242,35.816,35.2939,35.4143,5926.3883346278,0
+SYLD.US,D,20181008,000000,35.4972,35.516,35.219,35.516,7977.5186337534,0
+SYLD.US,D,20181009,000000,35.433,35.4972,35.2328,35.2328,6198.9940907863,0
+SYLD.US,D,20181010,000000,35.1745,35.1745,34.2637,34.2637,9248.327623429,0
+SYLD.US,D,20181011,000000,34.1532,34.463,33.496,33.5878,24973.322115293,0
+SYLD.US,D,20181012,000000,34.0269,34.0269,33.3302,33.6795,14505.869121386,0
+SYLD.US,D,20181015,000000,33.642,34.017,33.6322,33.6993,12083.832849197,0
+SYLD.US,D,20181016,000000,33.8907,34.2538,33.8147,34.2538,7117.1383847624,0
+SYLD.US,D,20181017,000000,34.0466,34.3545,33.9065,34.1167,11563.95644433,0
+SYLD.US,D,20181018,000000,34.3723,34.3723,33.5789,33.5838,4279.6063503989,0
+SYLD.US,D,20181019,000000,33.6243,33.795,33.4871,33.5059,11015.704719118,0
+SYLD.US,D,20181022,000000,33.5512,33.5878,33.4506,33.5157,4291.7672019748,0
+SYLD.US,D,20181023,000000,32.9937,33.4151,32.602,33.3045,18080.146080386,0
+SYLD.US,D,20181024,000000,33.2039,33.2039,32.2261,32.2261,73549.843735,0
+SYLD.US,D,20181025,000000,32.2093,32.7984,32.2093,32.6405,31016.251944189,0
+SYLD.US,D,20181026,000000,32.3365,32.4668,31.9814,32.3938,54524.191444592,0
+SYLD.US,D,20181029,000000,32.6474,33.0352,32.1185,32.3287,12980.695652915,0
+SYLD.US,D,20181030,000000,32.3365,33.0944,32.3365,33.0944,12618.910318533,0
+SYLD.US,D,20181031,000000,33.3588,33.5612,33.3135,33.3312,15585.144698741,0
+SYLD.US,D,20181101,000000,33.2513,33.7111,33.2424,33.6894,13630.287807925,0
+SYLD.US,D,20181102,000000,33.9687,34.0141,33.5512,33.5612,167099.22129077,0
+SYLD.US,D,20181105,000000,33.6065,33.8434,33.5059,33.7713,4661.65977074,0
+SYLD.US,D,20181106,000000,33.7614,34.0841,33.7614,34.0841,5116.6783005362,0
+SYLD.US,D,20181107,000000,33.9528,34.4897,33.8987,34.4472,9482.424016264,0
+SYLD.US,D,20181108,000000,34.5005,34.619,34.3298,34.463,12385.827329996,0
+SYLD.US,D,20181109,000000,34.3368,34.3368,33.944,34.0743,26264.399190928,0
+SYLD.US,D,20181112,000000,33.9785,34.0723,33.7013,33.7013,2170.7120062881,0
+SYLD.US,D,20181113,000000,33.7446,33.8611,33.5532,33.5967,19148.274210463,0
+SYLD.US,D,20181114,000000,33.8434,33.9785,33.0944,33.3045,16430.323883263,0
+SYLD.US,D,20181115,000000,32.9217,33.4319,32.747,33.349,14359.938902475,0
+SYLD.US,D,20181116,000000,33.1941,33.4043,33.0944,33.3016,10386.380650068,0
+SYLD.US,D,20181119,000000,33.2325,33.3135,32.8299,32.8764,9529.0406139714,0
+SYLD.US,D,20181120,000000,32.4096,32.5536,32.0701,32.154,34952.31423757,0
+SYLD.US,D,20181121,000000,32.3622,32.6918,32.3622,32.4756,15756.410025102,0
+SYLD.US,D,20181123,000000,32.304,32.4303,32.303,32.4303,1612.3262380973,0
+SYLD.US,D,20181126,000000,32.6691,32.7658,32.4915,32.6918,32636.68541667,0
+SYLD.US,D,20181127,000000,32.5447,32.7017,32.5151,32.6474,5445.021293084,0
+SYLD.US,D,20181128,000000,32.7105,33.2789,32.4382,33.2789,6615.5032572589,0
+SYLD.US,D,20181129,000000,33.2237,33.3312,33.0944,33.3135,7252.9345606927,0
+SYLD.US,D,20181130,000000,33.1664,33.2385,33.0934,33.2385,4528.9038077037,0
+SYLD.US,D,20181203,000000,33.3401,33.6993,33.3401,33.5187,5824.0345005311,0
+SYLD.US,D,20181204,000000,33.1763,33.1763,32.2547,32.3455,7738.3552194285,0
+SYLD.US,D,20181206,000000,31.8984,32.1165,31.4415,32.1165,23173.516082068,0
+SYLD.US,D,20181207,000000,32.303,32.303,31.2561,31.4159,9719.560621993,0
+SYLD.US,D,20181210,000000,31.2225,31.3607,30.6196,31.1327,18029.475865486,0
+SYLD.US,D,20181211,000000,31.4603,31.5688,30.7844,30.9748,13711.360151764,0
+SYLD.US,D,20181212,000000,31.26,31.632,31.2225,31.3182,16271.219408478,0
+SYLD.US,D,20181213,000000,31.1327,31.1751,30.7834,30.887,10122.895532591,0
+SYLD.US,D,20181214,000000,30.5741,30.9748,30.3621,30.4094,9726.6544520789,0
+SYLD.US,D,20181217,000000,30.2012,30.5564,29.7986,29.8647,42103.908368464,0
+SYLD.US,D,20181218,000000,29.8617,30.3354,29.8617,30.0887,9651.6625340278,0
+SYLD.US,D,20181219,000000,29.8973,30.4567,29.3792,29.5489,21504.439203283,0
+SYLD.US,D,20181220,000000,29.4976,29.547,28.8661,29.0654,50437.131910811,0
+SYLD.US,D,20181221,000000,29.0851,29.6239,28.5907,28.648,42402.86263637,0
+SYLD.US,D,20181224,000000,28.355,28.5464,28.0786,28.0786,22105.38795199,0
+SYLD.US,D,20181226,000000,28.1448,29.4226,27.9543,29.4226,20323.823196129,0
+SYLD.US,D,20181227,000000,28.9628,29.541,28.642,29.541,16282.366855757,0
+SYLD.US,D,20181228,000000,29.7078,29.9831,29.4799,29.547,29973.458921561,0
+SYLD.US,D,20181231,000000,29.6604,29.8805,29.5874,29.8272,32037.76347656,0
+SYLD.US,D,20190102,000000,29.4137,30.1854,29.4137,30.1282,74109.242907488,0
+SYLD.US,D,20190103,000000,29.846,29.846,29.3575,29.4769,16204.334724812,0
+SYLD.US,D,20190104,000000,30.0098,30.441,30.0098,30.441,4292.7806062728,0
+SYLD.US,D,20190107,000000,30.5436,31.0281,30.3659,30.7607,13688.05185291,0
+SYLD.US,D,20190108,000000,30.9669,31.0192,30.6344,31.0192,5049.793616869,0
+SYLD.US,D,20190109,000000,31.0399,31.4692,31.0399,31.3665,1768.3904999873,0
+SYLD.US,D,20190110,000000,31.0656,31.3863,30.9511,31.3449,11046.106848058,0
+SYLD.US,D,20190111,000000,31.1593,31.4277,31.1012,31.3872,3238.8401363663,0
+SYLD.US,D,20190114,000000,31.3152,31.482,31.3152,31.3863,3224.6524761945,0
+SYLD.US,D,20190115,000000,31.2314,31.3992,31.1781,31.3992,5689.2517288988,0
+SYLD.US,D,20190116,000000,31.3774,31.7366,31.3774,31.7129,5266.6621366382,0
+SYLD.US,D,20190117,000000,31.3962,32.004,31.3962,31.8431,6173.6589833366,0
+SYLD.US,D,20190118,000000,32.0089,32.4243,32.0089,32.3543,3959.3705922351,0
+SYLD.US,D,20190122,000000,32.085,32.085,31.706,31.776,8855.1267558101,0
+SYLD.US,D,20190123,000000,31.9221,32.0898,31.5284,31.8076,4712.3299856394,0
+SYLD.US,D,20190124,000000,31.9586,32.1046,31.8471,32.0395,13634.341425117,0
+SYLD.US,D,20190125,000000,32.3345,32.4984,32.3345,32.4658,6596.2485755971,0
+SYLD.US,D,20190128,000000,32.1589,32.3345,32.0988,32.3158,10041.823188753,0
+SYLD.US,D,20190129,000000,32.2329,32.4382,32.2329,32.3089,7957.2505477936,0
+SYLD.US,D,20190130,000000,32.3987,32.6642,32.2616,32.5822,8286.6069446394,0
+SYLD.US,D,20190131,000000,32.4451,32.672,32.4451,32.6592,15249.707876108,0
+SYLD.US,D,20190201,000000,32.673,32.7954,32.6503,32.7293,10840.385775567,0
+SYLD.US,D,20190204,000000,32.6099,32.9227,32.6099,32.9227,16552.945803319,0
+SYLD.US,D,20190205,000000,32.8941,33.1092,32.8941,33.0885,10748.16598445,0
+SYLD.US,D,20190206,000000,33.0688,33.125,33.0233,33.0688,46992.570701954,0
+SYLD.US,D,20190207,000000,33.1694,33.1694,32.747,32.9148,13331.333540018,0
+SYLD.US,D,20190208,000000,32.8299,32.8852,32.5438,32.7313,6017.5947214466,0
+SYLD.US,D,20190211,000000,32.6829,32.9306,32.6829,32.9148,3608.7327051316,0
+SYLD.US,D,20190212,000000,33.052,33.4269,33.052,33.3716,2937.8590598642,0
+SYLD.US,D,20190213,000000,33.5276,33.5464,33.4358,33.5454,4259.3382644392,0
+SYLD.US,D,20190214,000000,33.3213,33.4201,33.3016,33.4201,1011.377489391,0
+SYLD.US,D,20190215,000000,33.7141,33.8069,33.7141,33.7674,5038.6461695912,0
+SYLD.US,D,20190219,000000,33.7792,33.9253,33.7053,33.9253,11292.364092469,0
+SYLD.US,D,20190220,000000,34.0348,34.0546,33.8354,34.0338,6009.4874870627,0
+SYLD.US,D,20190221,000000,34.1325,34.1325,33.7851,33.87,6204.0611122762,0
+SYLD.US,D,20190222,000000,33.9677,34.0536,33.8967,34.0318,5918.2811002439,0
+SYLD.US,D,20190225,000000,34.245,34.2696,34.0348,34.0348,5856.4634380667,0
+SYLD.US,D,20190226,000000,34.0546,34.1621,34.0546,34.0575,4574.5070011132,0
+SYLD.US,D,20190227,000000,34.0151,34.1325,33.9677,34.1325,3285.4567340737,0
+SYLD.US,D,20190228,000000,33.9963,34.1522,33.9963,34.0546,11042.053230866,0
+SYLD.US,D,20190301,000000,34.2538,34.464,34.1157,34.2765,8097.1003409158,0
+SYLD.US,D,20190304,000000,34.4482,34.4482,33.7575,33.9865,7488.0443578257,0
+SYLD.US,D,20190305,000000,33.9865,34.0614,33.9154,33.9558,4367.7725243238,0
+SYLD.US,D,20190306,000000,33.8315,33.9243,33.5592,33.5592,12876.315010222,0
+SYLD.US,D,20190307,000000,33.4408,33.4408,33.1941,33.1941,3369.5692908067,0
+SYLD.US,D,20190308,000000,32.8941,33.0046,32.8684,32.9957,5555.4823615645,0
+SYLD.US,D,20190311,000000,32.8211,33.3924,32.8211,33.3924,6114.8815340533,0
+SYLD.US,D,20190312,000000,33.272,33.4634,33.272,33.3914,5448.0615059779,0
+SYLD.US,D,20190313,000000,33.5897,33.6855,33.4822,33.571,6493.8947415005,0
+SYLD.US,D,20190314,000000,33.4496,33.4763,33.4259,33.4634,2800.036075338,0
+SYLD.US,D,20190315,000000,33.575,33.7318,33.575,33.5967,6083.4660008157,0
+SYLD.US,D,20190318,000000,33.8019,33.8967,33.7053,33.8542,5651.7557698733,0
+SYLD.US,D,20190319,000000,34.1069,34.1069,33.6282,33.6658,11564.969848627,0
+SYLD.US,D,20190320,000000,33.5276,33.566,33.2454,33.3016,15673.310872666,0
+SYLD.US,D,20190321,000000,33.2542,33.5562,33.2355,33.5147,3901.6065472498,0
+SYLD.US,D,20190322,000000,33.353,33.353,32.5447,32.6168,2726.0575615849,0
+SYLD.US,D,20190325,000000,32.4451,32.673,32.372,32.5438,12594.588615382,0
+SYLD.US,D,20190326,000000,32.9306,32.9405,32.6325,32.7974,5553.4555529686,0
+SYLD.US,D,20190327,000000,33.0421,33.052,32.7954,32.97,9632.4078523661,0
+SYLD.US,D,20190328,000000,33.1605,33.198,32.9129,33.1349,12414.20265034,0
+SYLD.US,D,20190329,000000,33.3371,33.3371,33.2276,33.2562,3955.3169750431,0
+SYLD.US,D,20190401,000000,33.1881,33.8877,33.1881,33.8877,9091.249957241,0
+SYLD.US,D,20190402,000000,33.7309,33.8167,33.6795,33.7446,7538.714572725,0
+SYLD.US,D,20190403,000000,34.0071,34.0436,33.8492,33.9055,4232.9897526915,0
+SYLD.US,D,20190404,000000,33.9923,34.1591,33.9618,34.1394,6900.2698649932,0
+SYLD.US,D,20190405,000000,34.0506,34.317,34.0506,34.2351,6447.2781437931,0
+SYLD.US,D,20190408,000000,34.2696,34.3526,34.1591,34.2233,2572.0201082909,0
+SYLD.US,D,20190409,000000,33.9726,34.0023,33.7674,33.7674,9840.1557334534,0
+SYLD.US,D,20190410,000000,33.95,34.1305,33.8167,34.1059,2738.2184131608,0
+SYLD.US,D,20190411,000000,34.0023,34.2845,34.0023,34.1621,2363.2588229056,0
+SYLD.US,D,20190412,000000,34.2795,34.538,34.2795,34.4907,3638.1214297732,0
+SYLD.US,D,20190415,000000,34.5765,34.5765,34.3259,34.3436,10369.152777002,0
+SYLD.US,D,20190416,000000,34.5203,34.6328,34.4482,34.6041,2351.0979713298,0
+SYLD.US,D,20190417,000000,34.6288,34.6574,34.5292,34.6032,6628.6775131327,0
+SYLD.US,D,20190418,000000,34.5855,34.5983,34.4542,34.5262,3541.8480214644,0
+SYLD.US,D,20190422,000000,34.5578,34.5578,34.2144,34.2144,8050.4837432084,0
+SYLD.US,D,20190423,000000,34.4088,34.6574,34.3989,34.619,3488.1375936711,0
+SYLD.US,D,20190424,000000,34.7975,34.7975,34.6486,34.6771,9786.4453056601,0
+SYLD.US,D,20190425,000000,34.2322,34.5104,34.2322,34.3259,3190.196730063,0
+SYLD.US,D,20190426,000000,34.2223,34.4818,34.2223,34.4729,7575.1971274526,0
+SYLD.US,D,20190429,000000,34.5104,34.7216,34.4472,34.619,9070.9818712813,0
+SYLD.US,D,20190430,000000,34.5943,34.619,34.317,34.5765,41516.133875632,0
+SYLD.US,D,20190501,000000,34.7364,34.7364,34.3821,34.3821,4788.3353079884,0
+SYLD.US,D,20190502,000000,33.0233,34.6041,33.0233,34.4482,21174.06940214,0
+SYLD.US,D,20190503,000000,34.5903,34.7956,34.5903,34.7591,15400.705116508,0
+SYLD.US,D,20190506,000000,34.1394,34.613,34.1394,34.5104,30193.367654224,0
+SYLD.US,D,20190507,000000,34.1216,34.1492,33.7536,33.9726,4889.6757377871,0
+SYLD.US,D,20190508,000000,33.7812,34.0259,33.7812,33.8404,5938.5491862036,0
+SYLD.US,D,20190509,000000,33.4289,33.7822,33.2878,33.7427,5424.7532071242,0
+SYLD.US,D,20190510,000000,33.1339,33.8631,33.1339,33.7516,3954.3035707451,0
+SYLD.US,D,20190513,000000,33.0698,33.0983,32.4846,32.5764,11050.16046525,0
+SYLD.US,D,20190514,000000,32.5714,33.0796,32.5714,32.9652,3304.7114157355,0
+SYLD.US,D,20190515,000000,32.6177,33.0313,32.6168,32.9957,3714.1267521222,0
+SYLD.US,D,20190516,000000,33.1704,33.3174,33.1408,33.1408,2694.6420283473,0
+SYLD.US,D,20190517,000000,32.9227,33.0983,32.7746,32.7746,33367.349915519,0
+SYLD.US,D,20190520,000000,32.6622,32.751,32.5802,32.6089,2958.1271458239,0
+SYLD.US,D,20190521,000000,32.8852,33.0431,32.8852,33.0203,4396.1478446674,0
+SYLD.US,D,20190522,000000,32.7944,32.9079,32.6375,32.6375,10494.814909953,0
+SYLD.US,D,20190523,000000,32.3237,32.3237,31.9162,32.0938,7587.3579790284,0
+SYLD.US,D,20190524,000000,32.305,32.3237,32.1421,32.2596,2866.9207590051,0
+SYLD.US,D,20190528,000000,32.1283,32.3139,31.9902,31.9902,13402.271840877,0
+SYLD.US,D,20190529,000000,31.8501,31.8501,31.5205,31.7524,4870.4210561253,0
+SYLD.US,D,20190530,000000,31.8876,31.9231,31.5669,31.6379,7854.896713697,0
+SYLD.US,D,20190531,000000,31.3607,31.3607,31.0479,31.0479,10765.393857515,0
+SYLD.US,D,20190603,000000,31.2314,31.5383,31.2225,31.3972,15329.766815649,0
+SYLD.US,D,20190604,000000,31.8589,32.3237,31.8589,32.305,9249.341027727,0
+SYLD.US,D,20190605,000000,32.3317,32.3317,32.0337,32.2201,7493.1113793156,0
+SYLD.US,D,20190606,000000,32.2477,32.3385,32,32.299,7211.3849844752,0
+SYLD.US,D,20190607,000000,32.2201,32.4994,32.2201,32.4333,9990.1395695555,0
+SYLD.US,D,20190610,000000,32.7559,32.8477,32.599,32.599,5004.1904234596,0
+SYLD.US,D,20190611,000000,32.6375,32.9868,32.6375,32.7185,4996.0831890757,0
+SYLD.US,D,20190612,000000,32.7559,32.7559,32.5231,32.5261,1880.8783770638,0
+SYLD.US,D,20190613,000000,32.4333,32.8526,32.4333,32.8023,7967.3845907735,0
+SYLD.US,D,20190614,000000,32.8764,32.8764,32.5714,32.7135,7163.7549824698,0
+SYLD.US,D,20190617,000000,32.6454,32.7944,32.5576,32.5576,4836.9787142918,0
+SYLD.US,D,20190618,000000,32.8378,33.2325,32.8201,33.0213,6287.1602647111,0
+SYLD.US,D,20190619,000000,33.125,33.125,33.0175,33.0175,1496.7981481267,0
+SYLD.US,D,20190620,000000,33.1408,33.3026,32.9957,33.2542,4416.4159306272,0
+SYLD.US,D,20190621,000000,33.1339,33.2513,33.1073,33.1073,4503.5687002541,0
+SYLD.US,D,20190624,000000,33.0046,33.1704,32.9129,32.9129,4449.8582724608,0
+SYLD.US,D,20190625,000000,32.8941,32.9542,32.7846,32.7846,3979.6386781948,0
+SYLD.US,D,20190626,000000,32.8764,33.1161,32.8764,33.0332,32628.578182286,0
+SYLD.US,D,20190627,000000,33.0885,33.2187,33.0885,33.1931,2323.7360552841,0
+SYLD.US,D,20190628,000000,33.3707,33.5167,33.3568,33.4319,6979.3154002362,0
+SYLD.US,D,20190701,000000,33.6736,34.0555,33.572,33.7033,6658.0662377744,0
+SYLD.US,D,20190702,000000,33.5997,33.6174,33.3203,33.3953,9754.0163681245,0
+SYLD.US,D,20190703,000000,33.7398,33.7446,33.5266,33.6973,218844.65815028,0
+SYLD.US,D,20190705,000000,33.4684,33.8127,33.4684,33.7753,5335.5736289014,0
+SYLD.US,D,20190708,000000,33.8019,33.8315,33.5069,33.5522,6094.6134480936,0
+SYLD.US,D,20190709,000000,33.4447,33.4506,33.3934,33.4506,5164.3083025416,0
+SYLD.US,D,20190710,000000,33.4782,33.6085,33.3293,33.3293,7575.1971274526,0
+SYLD.US,D,20190711,000000,33.4161,33.4161,33.2237,33.3963,4852.1797787616,0
+SYLD.US,D,20190712,000000,33.6273,33.9618,33.5997,33.9342,5255.5146893604,0
+SYLD.US,D,20190715,000000,33.7851,34.017,33.7674,33.8295,17820.714580101,0
+SYLD.US,D,20190716,000000,33.7299,34.0013,33.7299,33.9164,6054.0772761741,0
+SYLD.US,D,20190717,000000,33.7398,33.7624,33.5424,33.5779,4983.9223374999,0
+SYLD.US,D,20190718,000000,33.4881,33.6352,33.4881,33.572,5113.6380876422,0
+SYLD.US,D,20190719,000000,33.5522,33.943,33.5522,33.8049,5008.2440406516,0
+SYLD.US,D,20190722,000000,33.7486,33.8335,33.6371,33.7753,3711.0865392283,0
+SYLD.US,D,20190723,000000,33.9983,34.1325,33.8739,34.1325,4013.0810200284,0
+SYLD.US,D,20190724,000000,34.166,34.6288,34.166,34.5855,4524.8501905118,0
+SYLD.US,D,20190725,000000,34.4995,34.4995,34.2963,34.3239,3508.4056796309,0
+SYLD.US,D,20190726,000000,34.3516,34.5035,34.3328,34.4847,2007.5539143122,0
+SYLD.US,D,20190729,000000,34.316,34.4719,34.316,34.3634,5785.5251372076,0
+SYLD.US,D,20190730,000000,34.0516,34.3229,33.9983,34.2874,8138.6499171333,0
+SYLD.US,D,20190731,000000,34.2963,34.3791,33.8877,34.0358,5079.1823415107,0
+SYLD.US,D,20190801,000000,34.093,34.1147,32.9306,33.0658,7267.1222208645,0
+SYLD.US,D,20190802,000000,32.8566,32.9129,32.6059,32.7924,10858.62705293,0
+SYLD.US,D,20190805,000000,32.1767,32.1767,31.6764,31.8886,16110.088125099,0
+SYLD.US,D,20190806,000000,31.9557,32.1431,31.779,32.084,7601.5456392002,0
+SYLD.US,D,20190807,000000,31.4731,31.9517,31.4731,31.9517,2037.9560432518,0
+SYLD.US,D,20190808,000000,31.9557,32.5122,31.9557,32.5043,7349.2079690015,0
+SYLD.US,D,20190809,000000,32.3277,32.3277,31.9852,31.9932,6791.8356051086,0
+SYLD.US,D,20190812,000000,31.6665,31.703,31.4337,31.4337,3360.4486521248,0
+SYLD.US,D,20190813,000000,32.1373,32.3445,31.3774,31.9724,7576.2105317505,0
+SYLD.US,D,20190814,000000,31.2866,31.2974,30.808,30.808,6487.8143157125,0
+SYLD.US,D,20190815,000000,30.8583,30.9156,30.5436,30.6551,23776.49163937,0
+SYLD.US,D,20190816,000000,30.8406,31.2965,30.8406,31.2689,4141.7833658727,0
+SYLD.US,D,20190819,000000,31.7613,31.8017,31.6477,31.7129,4900.823185065,0
+SYLD.US,D,20190820,000000,31.5333,31.6339,31.3972,31.3972,7130.3126406363,0
+SYLD.US,D,20190821,000000,31.5205,31.8619,31.5205,31.781,3991.7995297706,0
+SYLD.US,D,20190822,000000,31.7129,32.0109,31.7129,31.9932,3465.8426991154,0
+SYLD.US,D,20190823,000000,31.5639,31.7711,30.8683,30.8683,9412.4991197029,0
+SYLD.US,D,20190826,000000,30.9797,31.1682,30.9609,31.1682,6926.6183767409,0
+SYLD.US,D,20190827,000000,31.3054,31.3054,30.9245,30.9245,3529.6871698886,0
+SYLD.US,D,20190828,000000,30.7459,31.3054,30.7459,31.2639,4585.654448391,0
+SYLD.US,D,20190829,000000,31.2876,31.9369,31.2876,31.8796,5997.3266354869,0
+SYLD.US,D,20190830,000000,32.1411,32.1866,31.9281,31.9467,9605.0459363204,0
+SYLD.US,D,20190903,000000,31.7978,31.7978,31.3725,31.5215,3689.8050489705,0
+SYLD.US,D,20190904,000000,31.8718,31.9714,31.7692,31.9557,180902.80123366,0
+SYLD.US,D,20190905,000000,32.2161,32.8842,32.2161,32.7688,63561.730974041,0
+SYLD.US,D,20190906,000000,32.6149,32.9552,32.6149,32.8211,17509.599460619,0
+SYLD.US,D,20190909,000000,32.8191,33.5977,32.8191,33.5907,11435.254098485,0
+SYLD.US,D,20190910,000000,33.7851,34.0584,33.7348,34.0584,3828.6414377947,0
+SYLD.US,D,20190911,000000,34.1019,34.4601,34.1019,34.4601,6753.3262417851,0
+SYLD.US,D,20190912,000000,34.4621,34.5598,34.2005,34.4532,28321.609915842,0
+SYLD.US,D,20190913,000000,34.6386,34.8124,34.5094,34.5094,1935.6022091551,0
+SYLD.US,D,20190916,000000,34.4127,34.463,34.318,34.3811,3401.9982283422,0
+SYLD.US,D,20190917,000000,33.9687,34.1621,33.9687,34.1621,8199.4541750125,0
+SYLD.US,D,20190918,000000,33.9884,34.0575,33.7851,34.0546,9872.584670989,0
+SYLD.US,D,20190919,000000,34.0753,34.1847,33.8779,33.9144,9746.9225380386,0
+SYLD.US,D,20190920,000000,33.9825,34.0546,33.7141,33.7141,22287.800725627,0
+SYLD.US,D,20190923,000000,33.6736,33.9164,33.5622,33.8177,8872.3546288759,0
+SYLD.US,D,20190924,000000,33.944,33.944,33.3904,33.4694,9592.8850847446,0
+SYLD.US,D,20190925,000000,33.3203,33.8987,33.3203,33.866,7922.7948016621,0
+SYLD.US,D,20190926,000000,33.7289,33.7466,33.4861,33.7023,71497.700031576,0
+SYLD.US,D,20190927,000000,33.7388,34.0526,33.6914,33.7694,9998.2468039394,0
+SYLD.US,D,20190930,000000,33.8877,34.0939,33.8877,34.018,24434.191028764,0
+SYLD.US,D,20191001,000000,34.1818,34.2893,33.3726,33.4289,18108.521400729,0
+SYLD.US,D,20191002,000000,32.7658,32.9069,32.5319,32.6592,10980.235568688,0
+SYLD.US,D,20191003,000000,32.747,32.747,32.084,32.7283,6798.9294351945,0
+SYLD.US,D,20191004,000000,32.7195,33.049,32.6918,33.049,5823.0210962331,0
+SYLD.US,D,20191007,000000,33.1023,33.1951,32.8872,32.978,4420.4695478191,0
+SYLD.US,D,20191008,000000,32.5507,32.598,32.3287,32.3287,8364.6390755844,0
+SYLD.US,D,20191009,000000,32.4401,32.7746,32.4401,32.6464,6271.9592002413,0
+SYLD.US,D,20191010,000000,32.9809,33.0746,32.7175,32.971,15225.386172956,0
+SYLD.US,D,20191011,000000,33.2532,34.0003,33.2532,33.7023,11935.875821691,0
+SYLD.US,D,20191014,000000,33.6401,33.7023,33.4289,33.5937,2372.3794615875,0
+SYLD.US,D,20191015,000000,33.6292,34.2025,33.6292,34.021,3807.359947537,0
+SYLD.US,D,20191016,000000,34.0426,34.2608,34.0407,34.0802,2712.8833057111,0
+SYLD.US,D,20191017,000000,34.3358,34.392,34.1384,34.2509,6719.8838999516,0
+SYLD.US,D,20191018,000000,34.3091,34.3358,34.1877,34.2726,3396.9312068523,0
+SYLD.US,D,20191021,000000,34.7462,34.7946,34.6308,34.6368,6346.9511182924,0
+SYLD.US,D,20191022,000000,34.5518,35.0087,34.542,34.8825,3458.7488690295,0
+SYLD.US,D,20191023,000000,34.6624,34.8312,34.6535,34.8222,10223.222558093,0
+SYLD.US,D,20191024,000000,34.8312,35.0384,34.7216,34.9328,11942.969651776,0
+SYLD.US,D,20191025,000000,35.0384,35.2998,34.9525,35.2613,6490.8545286065,0
+SYLD.US,D,20191028,000000,35.5347,35.6442,35.5002,35.5002,4653.5525363561,0
+SYLD.US,D,20191029,000000,35.3916,35.6709,35.3916,35.5899,6512.1360188642,0
+SYLD.US,D,20191030,000000,35.2238,35.289,35.1035,35.2238,8249.1109856139,0
+SYLD.US,D,20191031,000000,34.7196,34.84,34.7196,34.8222,5352.8015019671,0
+SYLD.US,D,20191101,000000,35.0659,35.5909,35.0659,35.5909,4706.2495598515,0
+SYLD.US,D,20191104,000000,35.9699,36.2076,35.8889,36.2076,3544.8882343584,0
+SYLD.US,D,20191105,000000,36.1307,36.7,36.1307,36.5224,8282.5533274475,0
+SYLD.US,D,20191106,000000,36.6064,36.6142,36.482,36.5195,10471.506611099,0
+SYLD.US,D,20191107,000000,36.9221,37.007,36.8116,36.8116,14682.201469236,0
+SYLD.US,D,20191108,000000,36.6902,36.9063,36.5599,36.8876,17952.457138839,0
+SYLD.US,D,20191111,000000,36.8214,36.8214,36.6527,36.6784,6753.3262417851,0
+SYLD.US,D,20191112,000000,36.6724,36.7701,36.5392,36.5511,4363.7189071319,0
+SYLD.US,D,20191113,000000,36.2639,36.4948,36.2639,36.408,6297.294307691,0
+SYLD.US,D,20191114,000000,36.486,36.7,36.486,36.5698,5627.4340667216,0
+SYLD.US,D,20191115,000000,36.5787,36.8866,36.5787,36.7988,4101.2471939532,0
+SYLD.US,D,20191118,000000,36.6429,36.6862,36.5787,36.6862,1950.8032736249,0
+SYLD.US,D,20191119,000000,36.556,36.556,36.3074,36.3952,6655.0260248804,0
+SYLD.US,D,20191120,000000,36.1218,36.3074,35.8889,36.0626,7915.7009715762,0
+SYLD.US,D,20191121,000000,36.113,36.1307,35.8791,36.0192,7440.4143558203,0
+SYLD.US,D,20191122,000000,36.0547,36.2531,36.0547,36.2471,6742.1787945073,0
+SYLD.US,D,20191125,000000,36.2432,36.7465,36.2047,36.7395,18910.124200437,0
+SYLD.US,D,20191126,000000,36.6241,36.8036,36.6241,36.7523,13289.783963801,0
+SYLD.US,D,20191127,000000,36.8964,36.9379,36.783,36.9379,3537.7944042725,0
+SYLD.US,D,20191129,000000,36.8244,36.9447,36.6872,36.6872,904.97003810236,0
+SYLD.US,D,20191202,000000,36.8313,36.8313,36.3774,36.3774,8361.5988626904,0
+SYLD.US,D,20191203,000000,35.7794,35.9048,35.7478,35.8919,3256.0680094321,0
+SYLD.US,D,20191204,000000,36.2698,36.3359,36.2018,36.2018,162649.36301831,0
+SYLD.US,D,20191205,000000,36.1653,36.4751,36.1653,36.4553,3826.6146291988,0
+SYLD.US,D,20191206,000000,36.5964,37.1195,36.5964,37.0435,3761.7567541276,0
+SYLD.US,D,20191209,000000,37.1974,37.2882,37.1678,37.1826,6581.0475111273,0
+SYLD.US,D,20191210,000000,37.074,37.2418,37.074,37.1599,4062.7378306297,0
+SYLD.US,D,20191211,000000,37.1293,37.1293,36.9409,37.0563,33706.840355345,0
+SYLD.US,D,20191212,000000,37.0563,37.7441,37.0563,37.7441,5407.5253340584,0
+SYLD.US,D,20191213,000000,37.5319,37.8023,37.1974,37.2645,4111.3812369331,0
+SYLD.US,D,20191216,000000,37.3622,37.7539,37.3622,37.4866,9882.7187139689,0
+SYLD.US,D,20191217,000000,37.382,37.7924,37.382,37.7361,6180.7528134225,0
+SYLD.US,D,20191218,000000,37.7539,37.8477,37.7539,37.8427,5450.0883145739,0
+SYLD.US,D,20191219,000000,37.8211,37.8211,37.8043,37.8043,2233.5430727633,0
+SYLD.US,D,20191220,000000,37.9138,38.0075,37.8497,37.8497,5072.0885114248,0
+SYLD.US,D,20191223,000000,37.7263,37.8516,37.7263,37.8201,6429.0368664293,0
+SYLD.US,D,20191224,000000,37.8526,37.8526,37.8211,37.8211,671.88704956536,0
+SYLD.US,D,20191226,000000,37.6987,37.9237,37.6987,37.8911,5719.6538578384,0
+SYLD.US,D,20191227,000000,37.8378,37.899,37.7253,37.7361,5871.6645025365,0
+SYLD.US,D,20191230,000000,37.7233,37.9237,37.671,37.7303,30141.684035026,0
+SYLD.US,D,20191231,000000,37.8211,37.8772,37.8121,37.8772,3522.5933398027,0
+SYLD.US,D,20200102,000000,38.1121,38.1121,37.6148,37.7954,14714.630406771,0
+SYLD.US,D,20200103,000000,37.379,37.4776,37.3316,37.4648,10325.576392189,0
+SYLD.US,D,20200106,000000,37.379,37.4145,37.1441,37.4007,11005.570676138,0
+SYLD.US,D,20200107,000000,37.4233,37.5832,37.2764,37.4125,5690.2651331968,0
+SYLD.US,D,20200108,000000,37.4175,37.6454,37.3592,37.5023,5037.6327652932,0
+SYLD.US,D,20200109,000000,37.4175,37.5013,37.3395,37.4816,6098.6670652855,0
+SYLD.US,D,20200110,000000,37.3395,37.5201,37.2862,37.3267,8196.4139621186,0
+SYLD.US,D,20200113,000000,37.2576,37.5635,37.2576,37.5635,5054.860638359,0
+SYLD.US,D,20200114,000000,37.5299,37.8309,37.5299,37.6197,9581.7376374667,0
+SYLD.US,D,20200115,000000,37.4904,37.5299,37.3237,37.4076,5011.2842535455,0
+SYLD.US,D,20200116,000000,37.9523,38.0569,37.9237,38.0569,3309.7784372254,0
+SYLD.US,D,20200117,000000,38.0085,38.1309,37.9622,37.9908,10183.699790471,0
+SYLD.US,D,20200121,000000,37.7441,37.9908,37.4273,37.4441,10089.453190758,0
+SYLD.US,D,20200122,000000,37.671,37.7125,37.4717,37.5221,5105.5308532583,0
+SYLD.US,D,20200123,000000,37.0316,37.6049,37.0316,37.5872,10956.927269835,0
+SYLD.US,D,20200124,000000,37.2862,37.2862,36.7978,36.9902,3139.5265151636,0
+SYLD.US,D,20200127,000000,36.4968,36.5244,36.2984,36.3695,7845.7760750151,0
+SYLD.US,D,20200128,000000,36.4583,36.779,36.4583,36.7317,4728.5444544072,0
+SYLD.US,D,20200129,000000,36.7277,36.7277,36.4523,36.4523,7356.3017990874,0
+SYLD.US,D,20200130,000000,36.2896,36.5146,36.0439,36.5146,8986.8693145484,0
+SYLD.US,D,20200131,000000,36.2047,36.2047,35.5011,35.5643,31964.798367104,0
+SYLD.US,D,20200203,000000,35.6136,36.1386,35.6136,35.81,5312.2653300477,0
+SYLD.US,D,20200204,000000,36.2609,36.5826,36.2609,36.401,6481.7338899246,0
+SYLD.US,D,20200205,000000,36.8254,37.4451,36.8254,37.4224,4533.9708291937,0
+SYLD.US,D,20200206,000000,37.5654,37.5654,37.305,37.305,3390.8507810644,0
+SYLD.US,D,20200207,000000,37.0316,37.0316,36.7691,36.8293,21765.897512164,0
+SYLD.US,D,20200210,000000,36.7395,36.8906,36.6754,36.8511,9724.6276434829,0
+SYLD.US,D,20200211,000000,36.8816,37.305,36.8816,37.2014,2562.899469609,0
+SYLD.US,D,20200212,000000,37.4451,37.6938,37.2951,37.5625,2911.5105481165,0
+SYLD.US,D,20200213,000000,37.2674,37.3888,37.2477,37.3622,7768.7573483681,0
+SYLD.US,D,20200214,000000,37.2477,37.2477,37.0968,37.1806,4291.7672019748,0
+SYLD.US,D,20200218,000000,36.9744,37.1461,36.7878,36.8786,7730.2479850446,0
+SYLD.US,D,20200219,000000,37.1333,37.2289,37.1155,37.1914,6798.9294351945,0
+SYLD.US,D,20200220,000000,37.1155,37.5872,37.1155,37.5764,9606.0593406184,0
+SYLD.US,D,20200221,000000,37.2181,37.2951,37.079,37.2181,5036.6193609952,0
+SYLD.US,D,20200224,000000,36.3655,36.3655,35.6817,35.7725,9188.5367698478,0
+SYLD.US,D,20200225,000000,35.81,35.8198,34.3624,34.4404,18536.17801448,0
+SYLD.US,D,20200226,000000,34.4482,34.6919,33.7624,33.7624,8614.9499371872,0
+SYLD.US,D,20200227,000000,32.7372,33.5542,32.1175,32.4411,23988.29313765,0
+SYLD.US,D,20200228,000000,30.9699,32.1263,30.9699,32.0692,50509.083615969,0
+SYLD.US,D,20200302,000000,32.1826,32.902,31.5363,32.902,124846.3424905,0
+SYLD.US,D,20200303,000000,32.897,33.5444,31.6655,31.9379,55028.86678499,0
+SYLD.US,D,20200304,000000,32.1925,32.8506,32.0227,32.8231,26753.873466856,0
+SYLD.US,D,20200305,000000,31.6231,31.8836,31.113,31.2994,15457.455757195,0
+SYLD.US,D,20200306,000000,30.0689,30.811,30.0689,30.811,13480.303971822,0
+SYLD.US,D,20200309,000000,28.1891,28.9243,27.7205,27.748,49504.799956663,0
+SYLD.US,D,20200310,000000,29.1207,29.1207,27.4758,29.0436,27608.173290059,0
+SYLD.US,D,20200311,000000,27.9267,28.3578,27.005,27.2804,16841.766028245,0
+SYLD.US,D,20200312,000000,25.3709,25.9433,24.3378,24.4306,52729.452432857,0
+SYLD.US,D,20200313,000000,26.113,26.4692,24.4404,26.3932,28535.438222717,0
+SYLD.US,D,20200316,000000,22.3455,24.4917,22.158,23.5009,31751.983464527,0
+SYLD.US,D,20200317,000000,23.5187,24.5164,23.0115,24.5164,46476.747914278,0
+SYLD.US,D,20200318,000000,23.0214,23.4448,21.1968,22.0228,30802.423637313,0
+SYLD.US,D,20200319,000000,21.7722,23.1616,21.5471,22.8626,23761.2905749,0
+SYLD.US,D,20200320,000000,23.0214,23.2849,21.6972,21.7149,49677.078687321,0
+SYLD.US,D,20200323,000000,21.5571,21.6103,20.4952,20.7932,56279.407688706,0
+SYLD.US,D,20200324,000000,22.8141,23.3224,22.0445,23.3224,338392.92297091,0
+SYLD.US,D,20200325,000000,23.4536,24.7966,22.7402,23.6608,52381.854758648,0
+SYLD.US,D,20200326,000000,24.5795,25.592,24.2845,25.3265,21985.806244827,0
+SYLD.US,D,20200327,000000,24.3338,24.6268,23.8869,24.097,30944.300239031,0
+SYLD.US,D,20200330,000000,24.0684,24.3141,23.348,24.2559,6822.2377340482,0
+SYLD.US,D,20200331,000000,24.1641,24.6555,23.6658,23.8306,20496.101926786,0
+SYLD.US,D,20200401,000000,22.5892,22.8359,21.9754,22.1432,19143.207188974,0
+SYLD.US,D,20200402,000000,22.3159,23.1862,21.8413,22.2478,33112.985436724,0
+SYLD.US,D,20200403,000000,22.1836,22.5143,21.5205,21.9064,15364.222561781,0
+SYLD.US,D,20200406,000000,22.5329,24.0684,22.5329,23.946,15607.439593298,0
+SYLD.US,D,20200407,000000,24.8923,26.0084,24.4661,24.6072,26502.549200955,0
+SYLD.US,D,20200408,000000,24.6733,25.9078,24.6733,25.8189,13458.009077267,0
+SYLD.US,D,20200409,000000,26.2373,27.4786,26.2373,26.7297,18090.280123366,0
+SYLD.US,D,20200413,000000,27.0898,27.0898,25.7824,26.0469,20076.55254742,0
+SYLD.US,D,20200414,000000,26.4928,26.9952,26.2274,26.4732,19065.175058029,0
+SYLD.US,D,20200415,000000,25.3847,25.3847,24.8726,25.0709,17742.682449156,0
+SYLD.US,D,20200416,000000,25.0344,25.0344,24.3891,24.7058,21349.388345691,0
+SYLD.US,D,20200417,000000,25.962,26.1238,25.6778,26.0745,9826.9814775796,0
+SYLD.US,D,20200420,000000,25.2426,26.0271,25.1192,25.4795,12785.108623403,0
+SYLD.US,D,20200421,000000,25.0897,25.1923,24.7118,24.8164,9742.8689208467,0
+SYLD.US,D,20200422,000000,25.1943,25.3463,24.9861,25.0749,6452.345165283,0
+SYLD.US,D,20200423,000000,25.0048,25.8406,25.0048,25.4706,56782.056220508,0
+SYLD.US,D,20200424,000000,25.7153,25.9383,25.214,25.7459,7656.2694712915,0
+SYLD.US,D,20200427,000000,25.7064,26.8797,25.7064,26.8422,10557.645976429,0
+SYLD.US,D,20200428,000000,27.8467,27.8467,27.3001,27.5438,3106.08417333,0
+SYLD.US,D,20200429,000000,28.5119,29.4009,28.5119,29.2865,5867.6108853445,0
+SYLD.US,D,20200430,000000,28.3875,28.6332,28.2454,28.3007,14201.84783199,0
+SYLD.US,D,20200501,000000,27.7441,27.7441,26.6734,26.7662,13929.24207583,0
+SYLD.US,D,20200504,000000,26.3409,26.9488,26.2373,26.9488,16835.685602457,0
+SYLD.US,D,20200505,000000,27.9523,27.9523,26.8748,26.8748,15513.192993585,0
+SYLD.US,D,20200506,000000,26.9774,26.9774,26.406,26.4169,4690.0350910837,0
+SYLD.US,D,20200507,000000,27.1846,27.5191,27.1471,27.1471,6077.3855750278,0
+SYLD.US,D,20200508,000000,27.9129,28.5424,27.9129,28.5424,6317.5623936507,0
+SYLD.US,D,20200511,000000,28.0095,28.3598,27.677,28.1516,49430.82144291,0
+SYLD.US,D,20200512,000000,28.0362,28.3017,27.1708,27.1708,14950.753608202,0
+SYLD.US,D,20200513,000000,26.6054,26.6054,25.7637,25.8583,7411.0256311787,0
+SYLD.US,D,20200514,000000,25.3166,26.261,24.9496,26.2176,5040.6729781872,0
+SYLD.US,D,20200515,000000,26.2176,26.4732,26.1702,26.3892,5073.1019157227,0
+SYLD.US,D,20200518,000000,27.3721,28.5937,27.3721,28.4438,11826.428157508,0
+SYLD.US,D,20200519,000000,28.1576,28.7191,28.0362,28.1093,9035.5127208518,0
+SYLD.US,D,20200520,000000,28.8404,28.87,28.5207,28.6223,3803.3063303451,0
+SYLD.US,D,20200521,000000,28.5019,28.9835,28.5019,28.6973,11412.959203929,0
+SYLD.US,D,20200522,000000,28.3017,28.5424,28.2355,28.5217,97619.209216489,0
+SYLD.US,D,20200526,000000,29.3821,30.1015,29.3821,29.8272,10049.930423137,0
+SYLD.US,D,20200527,000000,30.4232,30.9719,30.3699,30.9719,11883.178798195,0
+SYLD.US,D,20200528,000000,31.2571,31.2571,30.1735,30.1735,4802.5229681602,0
+SYLD.US,D,20200529,000000,29.8183,29.9781,29.4857,29.8272,7795.1058601157,0
+SYLD.US,D,20200601,000000,29.7324,30.3867,29.7324,30.3334,4647.4721105682,0
+SYLD.US,D,20200602,000000,30.3462,30.888,30.3462,30.888,2248.7441372331,0
+SYLD.US,D,20200603,000000,31.7918,32.3089,31.7918,32.1471,7835.6420320352,0
+SYLD.US,D,20200604,000000,32.1086,32.8151,31.8353,32.7313,5104.5174489603,0
+SYLD.US,D,20200605,000000,34.6949,34.9406,33.8236,34.1107,20149.517656875,0
+SYLD.US,D,20200608,000000,34.7807,35.2396,34.7807,35.2396,9188.5367698478,0
+SYLD.US,D,20200609,000000,34.7048,34.7048,33.8374,34.2302,7983.5990595413,0
+SYLD.US,D,20200610,000000,33.8602,33.8602,32.6109,32.8625,17276.516472082,0
+SYLD.US,D,20200611,000000,30.6018,31.3132,29.8509,29.9278,6274.9994131353,0
+SYLD.US,D,20200612,000000,31.0389,31.1623,30.14,30.9353,4878.5282905092,0
+SYLD.US,D,20200615,000000,30.2673,31.5738,30.2673,31.2856,3097.9769389461,0
+SYLD.US,D,20200616,000000,32.7628,32.7718,31.6064,31.9576,14447.091672102,0
+SYLD.US,D,20200617,000000,31.6339,31.7968,31.4366,31.48,11482.884100491,0
+SYLD.US,D,20200618,000000,31.5422,31.5974,31.1357,31.2383,16472.886863778,0
+SYLD.US,D,20200619,000000,31.7543,31.7543,30.735,31.0251,7758.6233053882,0
+SYLD.US,D,20200622,000000,30.8781,31.183,30.6797,31.0814,3987.7459125787,0
+SYLD.US,D,20200623,000000,31.3597,31.6261,31.1643,31.1643,8180.1994933508,0
+SYLD.US,D,20200624,000000,30.3393,30.3561,29.6318,29.7591,3989.7727211747,0
+SYLD.US,D,20200625,000000,29.3891,30.0946,29.3891,30.0946,28113.862034754,0
+SYLD.US,D,20200626,000000,29.8282,29.8765,29.3989,29.4334,6437.1441008132,0
+SYLD.US,D,20200629,000000,29.5785,30.3246,29.4315,30.1893,15620.613849171,0
+SYLD.US,D,20200630,000000,30.2288,30.7419,30.2288,30.7419,5766.2704555458,0
+SYLD.US,D,20200701,000000,30.9245,31.0577,30.1538,30.1538,16610.709848305,0
+SYLD.US,D,20200702,000000,30.7064,31.2393,30.4282,30.4282,19668.150615331,0
+SYLD.US,D,20200706,000000,31.2689,31.2689,30.8002,30.9334,5797.6859887834,0
+SYLD.US,D,20200707,000000,30.5515,30.5515,30.1705,30.1735,2852.7330988333,0
+SYLD.US,D,20200708,000000,30.1903,30.5002,29.9989,30.4479,7210.3715801772,0
+SYLD.US,D,20200709,000000,30.2851,30.2851,29.4957,29.4957,3668.5235587128,0
+SYLD.US,D,20200710,000000,29.5785,30.3364,29.5785,30.3364,5835.1819478089,0
+SYLD.US,D,20200713,000000,30.5337,30.7617,30.1321,30.1321,5323.4127773255,0
+SYLD.US,D,20200714,000000,30.0739,30.7152,30.0739,30.6521,1382.2834624542,0
+SYLD.US,D,20200715,000000,30.9709,31.7623,30.9709,31.7623,7046.2000839034,0
+SYLD.US,D,20200716,000000,31.5373,31.9645,31.5373,31.8106,3248.9741793462,0
+SYLD.US,D,20200717,000000,31.7642,31.8787,31.4978,31.4978,3723.2473908041,0
+SYLD.US,D,20200720,000000,31.4297,31.488,31.1505,31.1505,6722.9241128455,0
+SYLD.US,D,20200721,000000,31.488,32.0218,31.488,31.8293,5996.3132311889,0
+SYLD.US,D,20200722,000000,31.8589,31.9645,31.8393,31.9645,2641.945004852,0
+SYLD.US,D,20200723,000000,31.9695,32.3365,31.9695,32.08,5075.1287243187,0
+SYLD.US,D,20200724,000000,31.8984,31.9271,31.6734,31.6764,1263.7151595897,0
+SYLD.US,D,20200727,000000,31.5639,31.9655,31.3626,31.9655,6070.2917449419,0
+SYLD.US,D,20200728,000000,31.8066,31.8421,31.5451,31.5451,1693.3985819362,0
+SYLD.US,D,20200729,000000,31.9645,32.4421,31.9645,32.3968,12507.435845755,0
+SYLD.US,D,20200730,000000,31.4395,31.8639,31.4395,31.8155,36090.36726421,0
+SYLD.US,D,20200731,000000,31.63,31.63,31.259,31.5797,2176.792432076,0
+SYLD.US,D,20200803,000000,31.5816,31.9882,31.5728,31.9655,5122.7587263241,0
+SYLD.US,D,20200804,000000,31.8984,32.2527,31.8244,32.2527,9266.5689007928,0
+SYLD.US,D,20200805,000000,32.7411,32.7559,32.5083,32.7165,9810.7670088118,0
+SYLD.US,D,20200806,000000,32.7205,32.7205,32.4224,32.4609,5072.0885114248,0
+SYLD.US,D,20200807,000000,32.6177,33.2424,32.5269,33.2424,3334.1001403771,0
+SYLD.US,D,20200810,000000,33.1654,34.0358,33.1654,34.0348,2952.046720036,0
+SYLD.US,D,20200811,000000,34.8094,34.8094,33.9913,33.9913,4124.5554928069,0
+SYLD.US,D,20200812,000000,34.616,34.616,34.0308,34.2262,8904.7835664114,0
+SYLD.US,D,20200813,000000,34.1877,34.1877,33.9371,33.9628,4853.1931830596,0
+SYLD.US,D,20200814,000000,33.795,34.3259,33.7772,34.1591,6249.6643056856,0
+SYLD.US,D,20200817,000000,34.3969,34.3969,33.9825,33.9825,3012.8509779152,0
+SYLD.US,D,20200818,000000,33.7772,33.7772,33.575,33.575,2540.6045750533,0
+SYLD.US,D,20200819,000000,33.4033,33.6924,33.4033,33.5049,4785.2950950944,0
+SYLD.US,D,20200820,000000,33.3668,33.3668,33.1171,33.197,4523.8367862138,0
+SYLD.US,D,20200821,000000,33.1092,33.1654,32.9908,33.1063,4990.0027632878,0
+SYLD.US,D,20200824,000000,33.1951,34.0368,33.1951,34.0368,3557.0490859342,0
+SYLD.US,D,20200825,000000,34.0841,34.0841,33.7486,33.9766,3974.5716567049,0
+SYLD.US,D,20200826,000000,33.9115,33.9963,33.9115,33.9292,2169.6986019901,0
+SYLD.US,D,20200827,000000,34.1354,34.1591,33.9865,34.1187,5485.5574650034,0
+SYLD.US,D,20200828,000000,34.2242,34.466,34.1631,34.4502,3064.5345971126,0
+SYLD.US,D,20200831,000000,34.2933,34.3032,33.9608,33.9608,5203.8310701631,0
+SYLD.US,D,20200901,000000,34.0743,34.2726,34.0743,34.2726,16927.905393574,0
+SYLD.US,D,20200902,000000,34.2065,34.7601,34.2065,34.7423,4236.0299655855,0
+SYLD.US,D,20200903,000000,34.8173,34.9219,33.7674,33.946,8018.0548056729,0
+SYLD.US,D,20200904,000000,34.5222,34.5222,33.5522,34.1295,6486.8009114146,0
+SYLD.US,D,20200908,000000,33.652,33.7861,33.4053,33.4053,3882.3518655881,0
+SYLD.US,D,20200909,000000,33.4624,33.9025,33.4624,33.8197,4343.4508211721,0
+SYLD.US,D,20200910,000000,33.9766,33.9766,33.272,33.272,2518.3096804976,0
+SYLD.US,D,20200911,000000,33.1092,33.4624,33.1092,33.3302,3929.9818675934,0
+SYLD.US,D,20200914,000000,33.9963,34.165,33.9213,34.165,5185.5897927993,0
+SYLD.US,D,20200915,000000,34.1591,34.3584,34.1078,34.1078,3993.8263383666,0
+SYLD.US,D,20200916,000000,34.5696,35.0284,34.5696,34.6762,1062.0477042903,0
+SYLD.US,D,20200917,000000,34.7285,34.7285,34.7285,34.7285,411.44214498271,0
+SYLD.US,D,20200918,000000,34.9989,34.9989,34.4434,34.4434,2413.9290378049,0
+SYLD.US,D,20200921,000000,33.3293,33.4427,32.8694,33.0993,3953.2901664471,0
+SYLD.US,D,20200922,000000,32.976,33.4526,32.976,33.4329,10324.562987892,0
+SYLD.US,D,20200923,000000,33.4427,33.8444,32.5507,32.5507,6392.5543117018,0
+SYLD.US,D,20200924,000000,32.1718,32.8437,32.1718,32.3918,4020.1748501143,0
+SYLD.US,D,20200925,000000,32.3445,32.7313,32.2882,32.7313,8312.9554563871,0
+SYLD.US,D,20200928,000000,33.3697,33.7071,33.267,33.5967,7485.0041449317,0
+SYLD.US,D,20200929,000000,33.0668,33.1388,32.9878,32.9878,5038.6461695912,0
+SYLD.US,D,20200930,000000,33.4664,33.5325,32.978,33.1506,11408.905586738,0
+SYLD.US,D,20201001,000000,33.3421,33.3983,32.9878,33.1546,3881.3384612901,0
+SYLD.US,D,20201002,000000,33.4398,33.7023,33.4398,33.7023,1154.2674954072,0
+SYLD.US,D,20201005,000000,34.0614,34.5104,34.0614,34.5104,29940.016579727,0
+SYLD.US,D,20201006,000000,34.837,35.063,34.165,34.2045,10667.093640611,0
+SYLD.US,D,20201007,000000,34.8627,34.9228,34.7028,34.9022,5295.0374569819,0
+SYLD.US,D,20201008,000000,35.0492,35.7064,35.0492,35.7064,9925.2816944843,0
+SYLD.US,D,20201009,000000,35.6797,35.735,35.4409,35.4409,7128.2858320403,0
+SYLD.US,D,20201012,000000,35.4607,35.7252,35.4607,35.6274,13246.207578988,0
+SYLD.US,D,20201013,000000,35.431,35.431,35.133,35.1903,4168.1318776204,0
+SYLD.US,D,20201014,000000,35.4607,35.4607,35.3324,35.3324,1490.7177223388,0
+SYLD.US,D,20201015,000000,34.6456,35.6324,34.6456,35.5939,3993.8263383666,0
+SYLD.US,D,20201016,000000,35.6324,35.66,35.4094,35.4094,530.01044784718,0
+SYLD.US,D,20201019,000000,35.5939,35.66,35.0226,35.0226,2373.3928658855,0
+SYLD.US,D,20201020,000000,34.914,35.6511,34.914,35.36,3117.2316206079,0
+SYLD.US,D,20201021,000000,35.3837,35.3837,35.1143,35.141,1249.5274994179,0
+SYLD.US,D,20201022,000000,35.3254,35.7992,35.3068,35.7992,1324.519417469,0
+SYLD.US,D,20201023,000000,35.7715,36.0281,35.7715,36.0281,2068.3581721914,0
+SYLD.US,D,20201026,000000,35.4607,35.4992,34.6416,34.913,2284.2132876626,0
+SYLD.US,D,20201027,000000,34.7798,34.7798,34.3071,34.3071,2596.3418114426,0
+SYLD.US,D,20201028,000000,33.4171,33.5246,33.045,33.045,2973.3282102938,0
+SYLD.US,D,20201029,000000,33.1586,33.5819,33.0736,33.4694,37361.176253885,0
+SYLD.US,D,20201030,000000,33.0155,33.2947,32.8832,33.2947,33455.516089444,0
+SYLD.US,D,20201102,000000,33.4763,34.0713,33.4763,34.0279,3475.9767420953,0
+SYLD.US,D,20201103,000000,34.242,35.0274,34.242,35.0274,32671.141162801,0
+SYLD.US,D,20201104,000000,34.6061,34.7798,34.467,34.467,1867.70412119,0
+SYLD.US,D,20201105,000000,34.6358,35.733,34.6358,35.6413,3760.7433498296,0
+SYLD.US,D,20201106,000000,35.6225,35.7172,35.2475,35.2475,3517.5263183127,0
+SYLD.US,D,20201109,000000,36.8974,37.6365,36.8974,37.0671,10309.361923421,0
+SYLD.US,D,20201110,000000,37.1954,37.6642,37.1461,37.5764,3531.7139784846,0
+SYLD.US,D,20201111,000000,37.4175,37.5221,37.4165,37.4165,1653.8758143147,0
+SYLD.US,D,20201112,000000,37.2902,37.2902,36.5234,36.5234,1266.7553724837,0
+SYLD.US,D,20201113,000000,37.3464,37.6918,37.3464,37.6582,3778.9846271934,0
+SYLD.US,D,20201116,000000,38.4594,38.8937,38.268,38.8808,5680.1310902169,0
+SYLD.US,D,20201117,000000,38.277,39.0624,38.1911,38.9795,3893.4993128659,0
+SYLD.US,D,20201118,000000,39.3801,39.5706,38.7318,38.7318,5469.3429962356,0
+SYLD.US,D,20201119,000000,38.7841,39.0516,38.7841,39.0516,668.8468366714,0
+SYLD.US,D,20201120,000000,38.8729,38.9105,38.8729,38.9105,766.13364927814,0
+SYLD.US,D,20201123,000000,39.6486,40.2515,39.6486,40.2515,7572.1569145586,0
+SYLD.US,D,20201124,000000,41.2244,41.402,41.2185,41.3399,6266.8921787514,0
+SYLD.US,D,20201125,000000,40.9935,41.1533,40.6472,41.1218,4409.3221005413,0
+SYLD.US,D,20201127,000000,41.255,41.255,41.0478,41.0952,953.61344440573,0
+SYLD.US,D,20201130,000000,40.8455,40.8455,40.135,40.135,4092.1265552714,0
+SYLD.US,D,20201201,000000,40.7952,40.7952,40.7004,40.7222,965.77429598158,0
+SYLD.US,D,20201202,000000,40.9274,41.1316,40.8751,41.0833,7781.9316042419,0
+SYLD.US,D,20201203,000000,41.4484,41.9566,41.4484,41.6615,3411.1188670241,0
+SYLD.US,D,20201204,000000,42.1688,42.5269,42.1688,42.5269,5169.3753240315,0
+SYLD.US,D,20201207,000000,42.1688,42.3602,42.072,42.2171,2561.886065311,0
+SYLD.US,D,20201208,000000,41.7849,42.3986,41.7849,42.3986,2629.7841532762,0
+SYLD.US,D,20201209,000000,42.38,42.3967,41.9379,42.2664,10567.780019408,0
+SYLD.US,D,20201210,000000,42.3306,42.4904,42.3168,42.4904,1279.9296283575,0
+SYLD.US,D,20201211,000000,42.226,42.226,41.7849,41.9822,2654.1058564279,0
+SYLD.US,D,20201214,000000,42.2822,42.2822,41.4681,41.4681,1383.2968667522,0
+SYLD.US,D,20201215,000000,41.6882,42.2014,41.6882,42.2014,1390.3906968381,0
+SYLD.US,D,20201216,000000,42.4569,42.4569,42.0257,42.0711,1431.9402730556,0
+SYLD.US,D,20201217,000000,41.9665,42.3444,41.9566,42.3444,6909.3905036751,0
+SYLD.US,D,20201218,000000,42.3118,42.3118,41.9191,42.0355,2421.0228678909,0
+SYLD.US,D,20201221,000000,41.6882,42.0257,41.3537,41.8727,3349.3012048469,0
+SYLD.US,D,20201222,000000,41.9092,42.1974,41.9092,41.9932,7368.4626506632,0
+SYLD.US,D,20201223,000000,42.5259,42.9137,42.5259,42.8171,1042.7930226286,0
+SYLD.US,D,20201224,000000,42.6138,42.7618,42.6138,42.7618,222.94894555713,0
+SYLD.US,D,20201228,000000,42.9612,43.2237,42.9039,42.9039,10538.391294766,0
+SYLD.US,D,20201229,000000,42.8467,42.8467,42.3435,42.4884,3201.3441773408,0
+SYLD.US,D,20201230,000000,42.4884,43.1694,42.4884,43.0193,6958.0339099785,0
+SYLD.US,D,20201231,000000,43.0864,43.1447,42.9888,43.047,3116.2182163099,0
+SYLD.US,D,20210104,000000,43.1891,43.348,42.1599,42.3395,8093.0467237239,0
+SYLD.US,D,20210105,000000,42.006,43.4447,42.006,43.3874,108659.23563875,0
+SYLD.US,D,20210106,000000,44.3604,45.51,44.3604,45.1232,9356.7618833136,0
+SYLD.US,D,20210107,000000,45.8287,45.8287,45.4765,45.51,10521.1634217,0
+SYLD.US,D,20210108,000000,45.5771,45.7054,44.5735,45.0166,12385.827329996,0
+SYLD.US,D,20210111,000000,44.911,45.4232,44.911,45.3867,35486.37830261,0
+SYLD.US,D,20210112,000000,45.7695,46.404,45.7695,46.404,3811.413564729,0
+SYLD.US,D,20210113,000000,46.5816,47.1076,46.4573,46.7473,8030.2156572487,0
+SYLD.US,D,20210114,000000,47.0641,48.2798,47.0641,48.1209,7308.671797082,0
+SYLD.US,D,20210115,000000,47.0641,47.1421,46.8421,46.9427,3228.7060933865,0
+SYLD.US,D,20210119,000000,47.7884,47.8654,47.3976,47.7154,33847.703552765,0
+SYLD.US,D,20210120,000000,47.5654,47.8417,47.5654,47.8417,5125.7989392181,0
+SYLD.US,D,20210121,000000,47.7697,48.2039,47.4648,47.6918,138717.82052135,0
+SYLD.US,D,20210122,000000,47.296,48.9183,47.1125,48.7199,11979.452206504,0
+SYLD.US,D,20210125,000000,49.0712,50.4636,47.4026,48.4702,30441.65170723,0
+SYLD.US,D,20210126,000000,49.1985,50.2316,48.4456,50.0669,34609.78358485,0
+SYLD.US,D,20210127,000000,51.1869,52.1806,50.4616,50.8198,24095.713993236,0
+SYLD.US,D,20210128,000000,51.322,52.6147,48.1654,49.9031,22596.889036514,0
+SYLD.US,D,20210129,000000,51.9299,51.9299,49.8261,50.134,12871.247988733,0
+SYLD.US,D,20210201,000000,50.2701,51.0517,49.0663,49.8735,44975.89614896,0
+SYLD.US,D,20210202,000000,51.5244,51.5244,49.9514,50.5909,25657.370016434,0
+SYLD.US,D,20210203,000000,50.4418,51.4859,50.1537,50.6837,19643.82891218,0
+SYLD.US,D,20210204,000000,51.9299,51.9595,50.8148,51.1583,19468.509968628,0
+SYLD.US,D,20210205,000000,52.0563,52.0563,51.3319,51.5244,18714.537170925,0
+SYLD.US,D,20210208,000000,52.5674,52.8752,52.1273,52.5377,40397.335530654,0
+SYLD.US,D,20210209,000000,53.3598,53.3598,51.9368,52.1451,14385.274009924,0
+SYLD.US,D,20210210,000000,53.0982,53.0982,51.8046,52.4105,9824.9546689836,0
+SYLD.US,D,20210211,000000,53.7554,55.0452,52.0947,52.3661,33351.135446751,0
+SYLD.US,D,20210212,000000,52.8289,52.8289,52.5111,52.7391,8029.2022529507,0
+SYLD.US,D,20210216,000000,53.562,53.6193,52.4322,53.1762,19169.555700721,0
+SYLD.US,D,20210217,000000,53.0499,53.3213,52.7854,53.3213,8833.8452655524,0
+SYLD.US,D,20210218,000000,52.6878,53.186,52.3552,52.4874,12049.377103065,0
+SYLD.US,D,20210219,000000,53.2916,53.8985,53.0796,53.7949,11281.21664519,0
+SYLD.US,D,20210222,000000,54.1413,55.053,53.9864,54.6209,27691.272442493,0
+SYLD.US,D,20210223,000000,54.6327,54.7392,53.3785,54.6909,17534.934568068,0
+SYLD.US,D,20210224,000000,54.083,56.2648,53.9469,56.2164,16569.160272087,0
+SYLD.US,D,20210225,000000,57.3177,57.3177,55.3402,55.8158,32938.67989747,0
+SYLD.US,D,20210226,000000,56.7276,56.7276,53.8137,55.2632,29851.850405802,0
+SYLD.US,D,20210301,000000,56.5835,57.2102,55.9954,57.2102,36238.324291716,0
+SYLD.US,D,20210302,000000,57.6749,57.887,56.4286,56.4286,50900.257674991,0
+SYLD.US,D,20210303,000000,56.8924,57.6838,56.7168,56.9309,20367.399580942,0
+SYLD.US,D,20210304,000000,57.2397,57.2397,54.7492,55.9471,49452.102933168,0
+SYLD.US,D,20210305,000000,57.3759,58.2137,55.7428,57.8081,303006.8716938,0
+SYLD.US,D,20210308,000000,57.9255,60.3392,57.9255,59.6435,96214.630859478,0
+SYLD.US,D,20210309,000000,61.1217,61.5757,58.9005,59.7107,154502.60586679,0
+SYLD.US,D,20210310,000000,60.2424,61.0398,59.5281,60.5178,109490.22716311,0
+SYLD.US,D,20210311,000000,61.624,61.624,60.6047,60.8306,70112.376356228,0
+SYLD.US,D,20210312,000000,61.2372,61.9625,61.2372,61.7937,53167.243089588,0
+SYLD.US,D,20210315,000000,62.3848,62.5012,61.323,61.845,88319.197973862,0
+SYLD.US,D,20210316,000000,62.2595,62.2595,60.4635,60.9184,79222.88099513,0
+SYLD.US,D,20210317,000000,60.9944,61.5026,60.1172,61.4316,29069.502287756,0
+SYLD.US,D,20210318,000000,60.7348,62.3186,60.4734,60.802,255447.80798928,0
+SYLD.US,D,20210319,000000,61.0921,61.3713,59.5853,60.7162,334041.36491535,0
+SYLD.US,D,20210322,000000,61.1217,61.1217,59.8566,60.2909,570564.86104402,0
+SYLD.US,D,20210323,000000,59.3742,61.4878,57.3759,57.7894,594590.6501407,0
+SYLD.US,D,20210324,000000,57.3759,58.6203,56.6516,56.6703,92839.994547181,0
+SYLD.US,D,20210325,000000,55.9056,58.2858,55.6126,58.1515,62428.744968891,0
+SYLD.US,D,20210326,000000,59.0702,59.1778,57.1825,58.6736,47585.412216276,0
+SYLD.US,D,20210329,000000,58.3252,58.567,56.8835,57.2022,44893.810400822,0
+SYLD.US,D,20210330,000000,56.6516,58.5768,56.6516,58.113,56530.731954607,0
+SYLD.US,D,20210331,000000,58.6538,59.5153,57.7549,58.113,67622.441996074,0
+SYLD.US,D,20210401,000000,57.8209,59.08,57.8209,58.8087,68856.768431022,0
+SYLD.US,D,20210405,000000,59.6899,59.6899,58.7752,59.0899,78975.610346422,0
+SYLD.US,D,20210406,000000,58.6241,59.5873,58.5275,58.7988,39850.097209741,0
+SYLD.US,D,20210407,000000,59.2725,59.2725,58.3646,58.6736,50366.193609952,0
+SYLD.US,D,20210408,000000,58.5176,58.6054,57.6759,58.4802,39225.840162181,0
+SYLD.US,D,20210409,000000,58.8087,59.2922,58.413,59.0011,229244.21305623,0
+SYLD.US,D,20210412,000000,59.2143,59.4482,58.9735,59.3119,24385.54762246,0
+SYLD.US,D,20210413,000000,59.3119,59.3119,58.3746,58.7367,87607.788156675,0
+SYLD.US,D,20210414,000000,58.4505,59.8438,58.4505,59.3021,21177.109615034,0
+SYLD.US,D,20210415,000000,59.9889,60.4221,58.935,59.3317,39750.783588538,0
+SYLD.US,D,20210416,000000,59.7077,60.0747,59.6307,60.0175,36765.294526669,0
+SYLD.US,D,20210419,000000,60.1646,60.1646,59.2626,59.6307,26360.672599236,0
+SYLD.US,D,20210420,000000,59.1482,59.2577,57.6759,58.113,81895.228128922,0
+SYLD.US,D,20210421,000000,58.0055,59.2231,58.0055,59.158,31105.431522412,0
+SYLD.US,D,20210422,000000,58.9439,59.3317,58.4407,58.5768,17670.730743999,0
+SYLD.US,D,20210423,000000,58.7455,60.1448,58.6923,59.9454,24458.512731915,0
+SYLD.US,D,20210426,000000,60.0472,60.5652,60.0274,60.135,35910.994703466,0
+SYLD.US,D,20210427,000000,59.9416,60.8504,59.9416,60.8306,24367.306345096,0
+SYLD.US,D,20210428,000000,61.0329,61.0823,60.5178,60.9579,56685.782812199,0
+SYLD.US,D,20210429,000000,61.6921,61.9861,60.9668,61.7306,88366.827975868,0
+SYLD.US,D,20210430,000000,61.6635,61.6635,60.4921,60.5218,29272.183147353,0
+SYLD.US,D,20210503,000000,61.2086,62.1569,60.9717,61.8953,223005.69619782,0
+SYLD.US,D,20210504,000000,61.8953,62.8821,61.247,62.3216,47527.64817129,0
+SYLD.US,D,20210505,000000,62.9788,63.4584,62.514,62.7459,44218.883138363,0
+SYLD.US,D,20210506,000000,63.0371,63.6854,62.1272,63.2502,58356.886499579,0
+SYLD.US,D,20210507,000000,63.7445,64.3386,62.9531,64.1501,182885.02004052,0
+SYLD.US,D,20210510,000000,65.1171,65.7941,63.859,63.8985,111708.5691714,0
+SYLD.US,D,20210511,000000,64.0425,65.5612,62.3503,63.1436,82194.182396829,0
+SYLD.US,D,20210512,000000,63.3854,63.6754,61.2757,61.4986,147521.26365796,0
+SYLD.US,D,20210513,000000,62.069,63.2403,62.0355,62.8821,199833.19352005,0
+SYLD.US,D,20210514,000000,63.782,66.0368,63.3765,64.827,114864.31015534,0
+SYLD.US,D,20210517,000000,64.7412,64.9435,63.6103,64.7215,88700.237989905,0
+SYLD.US,D,20210518,000000,64.8843,64.8843,63.3755,63.3755,54995.424443157,0
+SYLD.US,D,20210519,000000,62.892,62.892,61.3338,62.6008,63783.666515299,0
+SYLD.US,D,20210520,000000,62.4272,62.7459,61.9595,62.4074,37408.806255891,0
+SYLD.US,D,20210521,000000,62.9699,63.5305,62.7282,62.7942,39202.531863328,0
+SYLD.US,D,20210524,000000,63.6567,63.6567,62.7942,63.1239,53539.16246695,0
+SYLD.US,D,20210525,000000,63.9853,63.9853,61.915,62.1667,116671.21001864,0
+SYLD.US,D,20210526,000000,62.1667,63.0567,62.0493,62.6699,88340.479464119,0
+SYLD.US,D,20210527,000000,63.0271,63.8886,63.0271,63.782,60473.888078074,0
+SYLD.US,D,20210528,000000,64.4205,64.4205,62.9867,63.5403,62055.812187231,0
+SYLD.US,D,20210601,000000,64.1876,64.751,64.0416,64.7115,183320.78388865,0
+SYLD.US,D,20210602,000000,65.0105,65.1616,64.2942,64.382,76363.054066212,0
+SYLD.US,D,20210603,000000,64.4995,64.6327,63.7998,64.4303,77505.160710043,0
+SYLD.US,D,20210604,000000,64.8073,64.8171,63.9567,64.5359,72263.833680855,0
+SYLD.US,D,20210607,000000,64.827,65.0935,64.5281,64.8556,70619.078505221,0
+SYLD.US,D,20210608,000000,64.9721,65.6392,64.1778,65.5148,44421.563997961,0
+SYLD.US,D,20210609,000000,65.8336,65.8336,64.4995,64.682,52827.752649762,0
+SYLD.US,D,20210610,000000,65.2721,65.2721,63.7445,63.7544,57405.299863769,0
+SYLD.US,D,20210611,000000,63.6952,64.1975,63.6952,64.1975,24918.598283201,0
+SYLD.US,D,20210614,000000,64.1975,64.1975,62.9018,63.114,220934.29781274,0
+SYLD.US,D,20210615,000000,62.892,63.5403,62.7459,63.4623,102754.12879439,0
+SYLD.US,D,20210616,000000,63.5492,63.5492,62.3216,63.3173,54289.08164746,0
+SYLD.US,D,20210617,000000,63.4337,63.4337,60.2691,61.247,77293.359211764,0
+SYLD.US,D,20210618,000000,59.834,60.2642,59.38,59.3988,196047.11506277,0
+SYLD.US,D,20210621,000000,59.7866,61.5569,59.7866,61.5569,379368.91235571,0
+SYLD.US,D,20210622,000000,61.1799,61.6536,60.6569,61.4404,139642.04524111,0
+SYLD.US,D,20210623,000000,61.847,61.9397,61.4543,61.6822,28767.507806956,0
+SYLD.US,D,20210624,000000,61.9753,62.3631,61.2747,62.3631,103808.0692643,0
+SYLD.US,D,20210625,000000,62.3779,63.0183,62.3729,62.8101,28509.089710969,0
+SYLD.US,D,20210628,000000,63.0044,63.0044,61.5757,61.8381,54132.003981271,0
+SYLD.US,D,20210629,000000,61.4691,62.3186,61.4691,61.6635,69548.923566547,0
+SYLD.US,D,20210630,000000,61.5164,62.2555,61.5164,62.2555,108031.93837831,0
+SYLD.US,D,20210701,000000,62.4016,63.0538,62.4016,62.9078,60785.003197556,0
+SYLD.US,D,20210702,000000,62.9078,62.9078,62.1194,62.3345,66144.898529609,0
+SYLD.US,D,20210706,000000,62.0029,62.0029,60.2819,60.6322,104394.83035283,0
+SYLD.US,D,20210707,000000,60.3599,61.0881,60.0678,60.8464,57973.81967494,0
+SYLD.US,D,20210708,000000,59.8744,60.5306,59.0081,59.835,58967.969291266,0
+SYLD.US,D,20210709,000000,60.6619,61.5855,60.6224,61.4691,39194.424628944,0
+SYLD.US,D,20210712,000000,61.4493,61.8282,60.724,61.7789,50992.477466108,0
+SYLD.US,D,20210713,000000,61.7404,61.7404,60.652,60.6707,51302.579181292,0
+SYLD.US,D,20210714,000000,61.0112,61.4878,60.049,60.1172,63369.184157423,0
+SYLD.US,D,20210715,000000,59.9129,60.2544,59.3396,59.7767,151215.12232413,0
+SYLD.US,D,20210716,000000,60.0294,60.0294,58.3193,58.3281,234290.9664602,0
+SYLD.US,D,20210719,000000,57.3759,57.3956,56.3645,56.8697,428660.8974098,0
+SYLD.US,D,20210720,000000,56.8302,58.7269,56.8302,58.3676,63798.867579769,0
+SYLD.US,D,20210721,000000,58.7169,59.9129,58.7169,59.5626,41924.535807721,0
+SYLD.US,D,20210722,000000,59.3297,59.3297,58.4357,58.5512,49068.02270423,0
+SYLD.US,D,20210723,000000,58.8393,59.1945,58.6883,59.0031,28066.232032748,0
+SYLD.US,D,20210726,000000,58.7554,59.7668,58.7554,59.5853,16575.240697875,0
+SYLD.US,D,20210727,000000,59.4846,59.5143,58.8916,59.2123,26652.533037057,0
+SYLD.US,D,20210728,000000,59.6504,59.9504,58.7949,59.6011,32806.937338732,0
+SYLD.US,D,20210729,000000,59.835,60.7388,59.835,60.3599,44914.078486782,0
+SYLD.US,D,20210730,000000,60.2434,60.6135,59.8833,59.9702,22380.020516744,0
+SYLD.US,D,20210802,000000,59.9602,61.1572,59.6109,59.6504,49188.617815692,0
+SYLD.US,D,20210803,000000,60.059,60.5257,59.0377,60.4093,34090.920584281,0
+SYLD.US,D,20210804,000000,60.2099,60.2099,59.087,59.1452,23799.799938223,0
+SYLD.US,D,20210805,000000,59.0771,60.1418,59.0771,59.8162,19937.716158596,0
+SYLD.US,D,20210806,000000,60.0975,60.6688,60.0975,60.4863,17779.165003883,0
+SYLD.US,D,20210809,000000,59.9702,60.5099,59.8448,60.2237,23921.408453982,0
+SYLD.US,D,20210810,000000,60.3599,61.2737,59.9356,61.2737,28021.642243638,0
+SYLD.US,D,20210811,000000,61.3763,62.1006,61.2401,62.1006,21369.656431651,0
+SYLD.US,D,20210812,000000,61.9062,62.2082,61.3418,62.0513,31477.350899773,0
+SYLD.US,D,20210813,000000,62.0513,62.0513,61.546,61.5757,20091.753611889,0
+SYLD.US,D,20210816,000000,60.9441,61.4503,60.5839,61.4098,33530.508007495,0
+SYLD.US,D,20210817,000000,61.1286,61.1286,59.6997,60.2099,18819.931217916,0
+SYLD.US,D,20210818,000000,60.2622,60.729,59.6899,59.7077,23943.703348538,0
+SYLD.US,D,20210819,000000,59.0475,59.3584,58.484,58.866,108245.76668518,0
+SYLD.US,D,20210820,000000,59.1255,59.5863,58.8511,59.4472,29085.716756524,0
+SYLD.US,D,20210823,000000,59.835,60.3994,59.835,60.2434,33214.325866522,0
+SYLD.US,D,20210824,000000,60.6135,61.2648,60.6135,61.1089,16395.868137131,0
+SYLD.US,D,20210825,000000,61.3132,61.8381,61.0566,61.625,29790.032743625,0
+SYLD.US,D,20210826,000000,61.7493,61.7493,60.7003,60.7871,68986.484181165,0
+SYLD.US,D,20210827,000000,60.7487,62.1381,60.7152,61.993,92492.396872972,0
+SYLD.US,D,20210830,000000,61.993,62.218,61.2549,61.3033,25949.230454254,0
+SYLD.US,D,20210831,000000,61.2549,61.4,60.9145,61.1188,30048.450839612,0
+SYLD.US,D,20210901,000000,61.2549,61.2549,60.4635,60.7507,30102.161267405,0
+SYLD.US,D,20210902,000000,61.0694,61.2737,60.7171,61.03,33849.73036136,0
+SYLD.US,D,20210903,000000,61.1089,61.1089,60.3106,60.6135,80525.105518044,0
+SYLD.US,D,20210907,000000,60.7871,60.8553,60.051,60.0777,33909.521214942,0
+SYLD.US,D,20210908,000000,59.9899,59.9899,59.1896,59.3297,37628.714988554,0
+SYLD.US,D,20210909,000000,59.2952,59.9129,59.2952,59.5043,16154.67791421,0
+SYLD.US,D,20210910,000000,59.7274,59.9416,58.9696,58.9794,47341.18178046,0
+SYLD.US,D,20210913,000000,59.4077,59.4846,59.0574,59.3682,22492.50839382,0
+SYLD.US,D,20210914,000000,59.465,59.465,58.1229,58.2788,29947.110409813,0
+SYLD.US,D,20210915,000000,58.3183,59.3297,58.3183,59.1945,20099.860846274,0
+SYLD.US,D,20210916,000000,59.2211,59.534,58.8255,59.1057,15860.790667794,0
+SYLD.US,D,20210917,000000,59.0574,59.3099,58.6054,58.9498,36154.211734983,0
+SYLD.US,D,20210920,000000,57.521,57.8555,56.7434,57.6088,41609.367071046,0
+SYLD.US,D,20210921,000000,58.115,58.115,57.0799,57.4006,43334.181186221,0
+SYLD.US,D,20210922,000000,57.8022,58.9133,57.8022,58.3084,31153.061524418,0
+SYLD.US,D,20210923,000000,58.9035,59.9771,58.9035,59.6061,39152.875052726,0
+SYLD.US,D,20210924,000000,59.1383,60.1033,59.1383,59.7748,23319.446300978,0
+SYLD.US,D,20210927,000000,60.1823,61.3635,60.1823,61.1394,29683.625292336,0
+SYLD.US,D,20210928,000000,61.0605,61.2174,60.3145,60.358,32842.406489162,0
+SYLD.US,D,20210929,000000,60.5247,60.7053,60.2899,60.4931,21664.557082366,0
+SYLD.US,D,20210930,000000,60.5533,60.5533,58.7475,58.7475,33583.20503099,0
+SYLD.US,D,20211001,000000,58.9814,60.1043,58.4653,59.7728,109712.16270436,0
+SYLD.US,D,20211004,000000,59.8408,60.358,59.6554,59.8023,28305.395447074,0
+SYLD.US,D,20211005,000000,60.3185,60.6165,59.8123,60.2899,58780.489496138,0
+SYLD.US,D,20211006,000000,59.6159,60.0945,58.9774,59.9771,41054.02151575,0
+SYLD.US,D,20211007,000000,60.4556,61.1681,60.4556,60.9244,43594.626090804,0
+SYLD.US,D,20211008,000000,61.0901,61.4809,60.8681,61.0122,23690.352274041,0
+SYLD.US,D,20211011,000000,61.2757,61.6841,60.6027,60.6697,15218.29234287,0
+SYLD.US,D,20211012,000000,60.651,61.1099,60.5967,60.7871,24699.702954836,0
+SYLD.US,D,20211013,000000,60.954,60.954,59.9574,60.5632,32434.004557072,0
+SYLD.US,D,20211014,000000,61.1779,61.6309,60.9441,61.618,64496.089736784,0
+SYLD.US,D,20211015,000000,62.1242,62.2812,61.5342,61.5589,56287.51492309,0
+SYLD.US,D,20211018,000000,61.2657,61.9881,61.2657,61.9595,49276.783989616,0
+SYLD.US,D,20211019,000000,62.2812,62.2812,61.7651,62.0601,40539.212132372,0
+SYLD.US,D,20211020,000000,62.0661,62.8081,61.8224,62.7391,40620.284476211,0
+SYLD.US,D,20211021,000000,62.7686,62.8663,62.0956,62.5347,24388.587835354,0
+SYLD.US,D,20211022,000000,62.5347,62.9157,62.2713,62.7016,24564.920183204,0
+SYLD.US,D,20211025,000000,62.896,63.2966,62.6769,63.2966,37403.739234401,0
+SYLD.US,D,20211026,000000,63.3597,63.4239,62.3493,62.3493,35817.761508051,0
+SYLD.US,D,20211027,000000,62.1934,62.2713,60.5346,60.5346,35781.278953324,0
+SYLD.US,D,20211028,000000,60.8957,61.4513,60.8957,61.3635,24235.563786358,0
+SYLD.US,D,20211029,000000,61.4611,61.6467,60.9244,61.2272,19162.461870635,0
+SYLD.US,D,20211101,000000,61.4118,62.5249,61.4118,62.4667,27927.395643925,0
+SYLD.US,D,20211102,000000,62.8367,62.8367,62.1717,62.7489,17262.32881191,0
+SYLD.US,D,20211103,000000,62.6521,64.4284,62.6521,64.3652,89692.360797634,0
+SYLD.US,D,20211104,000000,64.4975,64.6237,63.3646,63.785,42821.398611439,0
+SYLD.US,D,20211105,000000,64.3109,64.7698,64.3109,64.6919,38742.446312042,0
+SYLD.US,D,20211108,000000,65.2001,65.2869,64.7412,64.8764,23334.647365448,0
+SYLD.US,D,20211109,000000,64.751,65.0885,64.6237,65.053,28086.500118708,0
+SYLD.US,D,20211110,000000,64.975,65.3037,64.2379,64.458,22135.790080929,0
+SYLD.US,D,20211111,000000,64.7698,65.6283,64.6721,65.3648,20959.227690966,0
+SYLD.US,D,20211112,000000,65.3845,65.6875,65.1892,65.5494,23869.724834785,0
+SYLD.US,D,20211115,000000,65.9214,65.9214,65.4645,65.5701,31833.055808366,0
+SYLD.US,D,20211116,000000,65.6777,66.1266,65.4645,65.7753,18806.756962042,0
+SYLD.US,D,20211117,000000,65.6875,65.6875,64.7185,64.8576,20061.35148295,0
+SYLD.US,D,20211118,000000,65.1408,65.1408,64.4185,64.9257,42934.899892814,0
+SYLD.US,D,20211119,000000,64.8675,64.8675,63.7939,63.9991,29330.960596637,0
+SYLD.US,D,20211122,000000,64.3504,65.6845,64.3504,65.2089,28612.456949364,0
+SYLD.US,D,20211123,000000,65.1803,65.6184,64.7363,65.5849,22293.881151415,0
+SYLD.US,D,20211124,000000,65.2089,65.2089,64.8863,64.8863,25438.474688068,0
+SYLD.US,D,20211126,000000,63.8225,63.8225,61.7246,62.6127,50461.453613963,0
+SYLD.US,D,20211129,000000,63.6962,63.6962,62.2052,62.5841,34823.611891726,0
+SYLD.US,D,20211130,000000,61.7345,61.8707,60.3284,60.6697,44569.521025467,0
+SYLD.US,D,20211201,000000,61.7444,62.3878,59.763,59.8803,25317.879576608,0
+SYLD.US,D,20211202,000000,59.8803,61.9615,59.8803,61.6368,31991.146878853,0
+SYLD.US,D,20211203,000000,62.0858,62.0858,60.2415,60.7487,44222.936755556,0
+SYLD.US,D,20211206,000000,61.4513,62.2575,61.1099,61.6565,36270.753229252,0
+SYLD.US,D,20211207,000000,62.6423,63.2966,62.593,62.7489,125653.0123117,0
+SYLD.US,D,20211208,000000,63.188,63.414,62.7686,62.818,46086.587259553,0
+SYLD.US,D,20211209,000000,62.4134,62.9315,62.3473,62.5347,18265.599066917,0
+SYLD.US,D,20211210,000000,63.1298,63.1298,62.2871,63.0429,35947.477258193,0
+SYLD.US,D,20211213,000000,62.9255,62.9255,61.3635,61.4711,47261.12284092,0
+SYLD.US,D,20211214,000000,61.4216,62.0956,61.2954,61.3437,46184.887476458,0
+SYLD.US,D,20211215,000000,61.695,61.9881,60.6382,61.9496,20223.496170628,0
+SYLD.US,D,20211216,000000,62.5643,62.7785,61.4513,61.7246,60685.689576353,0
+SYLD.US,D,20211217,000000,61.5006,61.6753,60.6312,61.1178,45488.678723741,0
+SYLD.US,D,20211220,000000,60.1636,60.1636,58.7475,59.6554,35420.50702324,0
+SYLD.US,D,20211221,000000,60.3777,61.324,60.3777,61.324,55103.858703041,0
+SYLD.US,D,20211222,000000,61.246,61.7266,60.7142,61.6693,56708.077706755,0
+SYLD.US,D,20211223,000000,61.6783,62.2427,61.6783,62.1213,55708.861068939,0
+SYLD.US,D,20211227,000000,62.0038,63.0666,61.9102,63.0666,32310.369232718,0
+SYLD.US,D,20211228,000000,62.889,63.5482,62.8782,63.1545,33709.880568239,0
+SYLD.US,D,20211229,000000,63.4209,63.9321,63.2087,63.7258,55983.493633694,0
+SYLD.US,D,20211230,000000,63.9814,64.2468,63.3962,63.4495,58856.494818487,0
+SYLD.US,D,20211231,000000,63.2038,63.7652,63.2038,63.5975,63815.082048537,0
+SYLD.US,D,20220103,000000,63.9419,64.6494,63.7702,63.9814,80685.223397126,0
+SYLD.US,D,20220104,000000,64.385,65.3983,64.385,65.2701,86161.660223447,0
+SYLD.US,D,20220105,000000,65.0836,65.7921,64.086,64.0998,65909.788732477,0
+SYLD.US,D,20220106,000000,64.6307,65.0244,63.8333,64.8566,129946.80632227,0
+SYLD.US,D,20220107,000000,65.0047,65.0935,64.3425,64.6504,62205.796023334,0
+SYLD.US,D,20220110,000000,64.5419,64.5419,63.4012,64.3159,190994.28123301,0
+SYLD.US,D,20220111,000000,64.4935,64.9454,63.7939,64.8181,82392.809639234,0
+SYLD.US,D,20220112,000000,64.9454,65.4872,64.5024,65.0343,129624.54375552,0
+SYLD.US,D,20220113,000000,65.2504,65.9194,64.9652,65.1724,111996.37599203,0
+SYLD.US,D,20220114,000000,65.0737,65.2997,64.3672,65.2109,40495.635747559,0
+SYLD.US,D,20220118,000000,64.9997,64.9997,63.6764,63.9123,129224.24905781,0
+SYLD.US,D,20220119,000000,64.2666,64.2666,62.741,62.8397,151663.04702383,0
+SYLD.US,D,20220120,000000,62.9383,63.5778,61.1513,61.2855,116949.89620059,0
+SYLD.US,D,20220121,000000,61.1572,61.3931,59.9228,60.1142,100450.66082506,0
+SYLD.US,D,20220124,000000,59.1698,61.7966,58.5393,61.5411,408062.44164892,0
+SYLD.US,D,20220125,000000,60.5869,62.0621,59.6248,61.5904,291292.93141337,0
+SYLD.US,D,20220126,000000,62.2792,62.5091,60.0797,60.655,93620.315856631,0
+SYLD.US,D,20220127,000000,61.098,61.9743,59.9958,60.281,185905.97825282,0
+SYLD.US,D,20220128,000000,60.3599,60.9115,59.3959,60.8227,90230.478479865,0
+SYLD.US,D,20220131,000000,60.6747,61.62,60.35,61.62,111847.40556023,0
+SYLD.US,D,20220201,000000,61.8164,63.0666,61.5016,62.9186,79989.014644409,0
+SYLD.US,D,20220202,000000,62.8397,63.3814,62.2792,63.2433,102181.55536602,0
+SYLD.US,D,20220203,000000,63.1249,63.2334,62.1016,62.2002,58294.055433104,0
+SYLD.US,D,20220204,000000,62.3088,62.6236,61.4128,62.1904,49980.086572419,0
+SYLD.US,D,20220207,000000,62.3581,62.7597,61.9447,62.3581,63477.618417308,0
+SYLD.US,D,20220208,000000,62.5841,63.5383,62.4164,63.4692,77837.557319783,0
+SYLD.US,D,20220209,000000,63.863,64.2764,63.8333,64.08,54396.502503046,0
+SYLD.US,D,20220210,000000,64.0504,64.6702,63.0173,63.3123,73641.050121819,0
+SYLD.US,D,20220211,000000,63.4307,63.8926,62.5447,62.8594,53706.374176117,0
+SYLD.US,D,20220214,000000,62.9483,63.1545,62.0138,62.4064,111711.6093843,0
+SYLD.US,D,20220215,000000,63.0469,63.8778,62.8988,63.7752,85972.153619724,0
+SYLD.US,D,20220216,000000,63.5876,64.3356,63.5876,64.1294,270971.13502584,0
+SYLD.US,D,20220217,000000,63.9716,63.9716,62.4391,62.5841,48062.725640628,0
+SYLD.US,D,20220218,000000,62.5643,63.194,62.2505,62.5545,493800.49887581,0
+SYLD.US,D,20220222,000000,62.3581,62.8199,61.0881,61.3052,82133.37813895,0
+SYLD.US,D,20220223,000000,61.8361,61.8657,59.8389,59.9267,61366.6972646,0
+SYLD.US,D,20220224,000000,58.2838,60.6254,58.2345,60.4882,167798.47025639,0
+SYLD.US,D,20220225,000000,60.8622,62.6531,60.8128,62.5545,61257.249600418,0
+SYLD.US,D,20220228,000000,61.8066,62.6808,61.4276,62.6236,45825.128950672,0
+SYLD.US,D,20220301,000000,62.6137,62.741,60.7142,61.0881,53146.975003629,0
+SYLD.US,D,20220302,000000,61.2657,63.4594,61.2657,63.0371,197252.05277308,0
+SYLD.US,D,20220303,000000,63.4407,63.4407,62.3236,62.9483,86535.606409405,0
+SYLD.US,D,20220304,000000,61.9348,61.9348,61.029,61.7769,38916.751851295,0
+SYLD.US,D,20220307,000000,61.8361,62.0038,59.7304,59.7501,59552.703571203,0
+SYLD.US,D,20220308,000000,59.7304,61.5016,59.6712,60.1241,38017.86223898,0
+SYLD.US,D,20220309,000000,61.2164,61.8066,61.0477,61.3931,56740.50664429,0
+SYLD.US,D,20220310,000000,60.8227,61.7572,60.4388,61.7276,83004.905835218,0
+SYLD.US,D,20220311,000000,62.0621,62.1904,61.319,61.3733,40851.340656153,0
+SYLD.US,D,20220314,000000,61.4226,62.0236,60.8523,61.2362,33791.966316376,0
+SYLD.US,D,20220315,000000,61.3733,61.8164,60.8326,61.7178,41679.291967608,0
+SYLD.US,D,20220316,000000,62.4361,63.2729,61.7384,63.1446,64458.593777759,0
+SYLD.US,D,20220317,000000,62.9778,63.9221,62.7035,63.863,54241.451645454,0
+SYLD.US,D,20220318,000000,63.7258,64.5813,63.1495,64.4442,39812.601250716,0
+SYLD.US,D,20220321,000000,64.7787,65.2701,63.8383,64.2173,42452.519446972,0
+SYLD.US,D,20220322,000000,64.6997,65.3214,64.2724,64.6702,46936.833465564,0
+SYLD.US,D,20220323,000000,64.3948,64.5221,63.563,63.6173,40418.617020912,0
+SYLD.US,D,20220324,000000,63.8738,64.2784,63.5679,64.2488,45089.397430334,0
+SYLD.US,D,20220325,000000,64.456,65.0185,64.2661,64.9633,45506.920001104,0
+SYLD.US,D,20220328,000000,64.7915,64.7915,63.8245,64.4955,48514.70395753,0
+SYLD.US,D,20220329,000000,64.8606,65.4921,64.5877,65.3836,41846.503676776,0
+SYLD.US,D,20220330,000000,65.5612,65.6244,64.0514,64.2093,24715.917423604,0
+SYLD.US,D,20220331,000000,64.1995,64.2883,63.0153,63.0647,77306.533467638,0
+SYLD.US,D,20220401,000000,63.1633,63.5285,62.5812,63.0548,41180.697052998,0
+SYLD.US,D,20220404,000000,63.114,63.1436,62.4431,62.8575,43582.465239227,0
+SYLD.US,D,20220405,000000,62.818,63.3212,61.9102,62.0681,36230.217057332,0
+SYLD.US,D,20220406,000000,61.5253,61.7226,60.9925,61.328,57120.533256035,0
+SYLD.US,D,20220407,000000,61.2885,61.8904,60.5437,61.5352,47030.066660979,0
+SYLD.US,D,20220408,000000,61.7226,62.6354,61.6327,62.1963,31041.587051639,0
+SYLD.US,D,20220411,000000,61.7226,63.0548,61.7226,61.9792,36409.589618076,0
+SYLD.US,D,20220412,000000,62.5417,63.2719,61.9015,62.1864,49167.336325434,0
+SYLD.US,D,20220413,000000,62.3147,63.1535,62.2259,63.0548,38749.540142128,0
+SYLD.US,D,20220414,000000,63.0548,63.6764,62.897,63.0844,49287.931436894,0
+SYLD.US,D,20220418,000000,62.8673,63.7406,62.8673,63.4495,28393.561620999,0
+SYLD.US,D,20220419,000000,63.5186,64.9198,63.5186,64.7125,26484.307923592,0
+SYLD.US,D,20220420,000000,65.0875,65.5217,64.9395,65.2059,73401.886707494,0
+SYLD.US,D,20220421,000000,65.6796,65.6796,63.6988,63.8837,49455.143146062,0
+SYLD.US,D,20220422,000000,63.5186,63.5186,61.5119,61.6042,74444.679730122,0
+SYLD.US,D,20220425,000000,60.8346,61.9496,59.784,61.7325,78203.396271356,0
+SYLD.US,D,20220426,000000,61.3477,61.4661,60.2524,60.2524,98916.366717912,0
+SYLD.US,D,20220427,000000,60.2919,60.8724,59.7886,60.3313,50921.539165249,0
+SYLD.US,D,20220428,000000,60.8741,62.0384,59.9069,61.6536,99968.280379222,0
+SYLD.US,D,20220429,000000,61.4858,62.1569,59.9628,60.055,70155.952741042,0
+SYLD.US,D,20220502,000000,60.0352,60.8346,59.3445,60.647,66483.375565137,0
+SYLD.US,D,20220503,000000,60.7556,62.512,60.7556,62.1469,354480.71620145,0
+SYLD.US,D,20220504,000000,62.295,64.2191,61.8805,64.1797,100513.49189154,0
+SYLD.US,D,20220505,000000,63.3212,63.4495,61.1084,61.9595,58304.189476084,0
+SYLD.US,D,20220506,000000,61.7029,62.0499,60.5681,61.4759,61741.656854855,0
+SYLD.US,D,20220509,000000,60.6274,61.2095,59.7097,59.9416,75659.751483408,0
+SYLD.US,D,20220510,000000,60.647,60.6767,58.4564,59.5518,164523.14756529,0
+SYLD.US,D,20220511,000000,59.5715,60.8864,58.5058,58.5058,76906.238769932,0
+SYLD.US,D,20220512,000000,58.269,59.384,57.9532,59.0584,68779.749704375,0
+SYLD.US,D,20220513,000000,59.9564,60.8937,59.9101,60.2424,104245.85992103,0
+SYLD.US,D,20220516,000000,60.1833,60.8789,59.9083,60.3807,47237.814542066,0
+SYLD.US,D,20220517,000000,61.2885,62.177,60.8839,62.1569,73269.130744457,0
+SYLD.US,D,20220518,000000,61.624,61.624,58.927,59.2458,66881.643454246,0
+SYLD.US,D,20220519,000000,58.4762,59.7294,58.3183,58.9696,66580.662377743,0
+SYLD.US,D,20220520,000000,59.453,59.453,56.9973,58.2295,72577.989013231,0
+SYLD.US,D,20220523,000000,58.9203,59.4956,58.5667,59.167,47646.216474155,0
+SYLD.US,D,20220524,000000,58.6341,58.6636,57.1934,58.3578,45416.727018584,0
+SYLD.US,D,20220525,000000,58.0914,60.4087,58.0914,60.1931,64330.904836212,0
+SYLD.US,D,20220526,000000,60.726,62.0581,60.726,61.8608,102035.62514711,0
+SYLD.US,D,20220527,000000,61.9299,62.9758,61.9299,62.9758,38086.773731244,0
+SYLD.US,D,20220531,000000,62.7489,63.0863,62.1468,62.5515,45410.646592796,0
+SYLD.US,D,20220601,000000,63.0449,63.0449,61.336,62.0779,158909.90115874,0
+SYLD.US,D,20220602,000000,61.9645,63.0153,61.9299,62.9561,41539.442174486,0
+SYLD.US,D,20220603,000000,62.3838,62.8486,62.3541,62.6403,166830.6691518,0
+SYLD.US,D,20220606,000000,63.1239,63.6173,62.6403,63.3311,44964.748701682,0
+SYLD.US,D,20220607,000000,62.6403,64.2488,62.5614,64.1797,46476.747914278,0
+SYLD.US,D,20220608,000000,63.9133,63.9133,62.818,63.1337,139123.18224055,0
+SYLD.US,D,20220609,000000,62.6996,62.9179,61.9693,61.9792,61189.351512453,0
+SYLD.US,D,20220610,000000,61.032,61.1503,59.8774,60.1142,39876.445721489,0
+SYLD.US,D,20220613,000000,58.2986,58.5551,57.0554,57.292,101198.55319698,0
+SYLD.US,D,20220614,000000,57.6473,58.2492,56.9763,57.4203,169553.6865005,0
+SYLD.US,D,20220615,000000,58.0716,58.4762,56.8431,57.7065,67869.712644783,0
+SYLD.US,D,20220616,000000,56.5421,56.5421,54.2035,54.6278,179430.32478867,0
+SYLD.US,D,20220617,000000,54.7363,55.2297,53.7599,54.4107,208939.64454176,0
+SYLD.US,D,20220621,000000,55.3875,55.8315,55.0619,55.2791,38974.51589628,0
+SYLD.US,D,20220622,000000,54.2725,55.0321,54.0752,54.5488,47168.903049803,0
+SYLD.US,D,20220623,000000,54.648,54.6715,53.312,53.9832,103835.60423578,0
+SYLD.US,D,20220624,000000,54.5587,56.2021,54.4992,55.9796,83391.961930543,0
+SYLD.US,D,20220627,000000,56.1564,56.6228,55.8686,56.1366,79213.949361041,0
+SYLD.US,D,20220628,000000,56.6526,57.3422,55.6602,55.6999,40297.767641542,0
+SYLD.US,D,20220629,000000,55.8885,55.8885,54.3801,54.7175,44473.764768415,0
+SYLD.US,D,20220630,000000,53.9236,54.5787,53.3382,53.9931,50433.428621777,0
+SYLD.US,D,20220701,000000,53.7847,54.648,53.0842,54.5687,74491.767281762,0
+SYLD.US,D,20220705,000000,53.5565,53.8939,52.6388,53.8443,38828.509965146,0
+SYLD.US,D,20220706,000000,54.2412,54.2809,53.0802,53.874,91029.481772381,0
+SYLD.US,D,20220707,000000,54.4893,55.303,54.4893,55.0351,25369.38409002,0
+SYLD.US,D,20220708,000000,55.0698,55.3328,54.6332,55.0251,27667.996408166,0
+SYLD.US,D,20220711,000000,54.5091,54.8564,54.2511,54.5984,51269.837312729,0
+SYLD.US,D,20220712,000000,54.0725,55.1441,54.0725,54.4992,80055.396658565,0
+SYLD.US,D,20220713,000000,53.6954,54.5587,53.5763,54.3503,65887.842699415,0
+SYLD.US,D,20220714,000000,53.2389,53.4672,52.6931,53.3977,47443.519481952,0
+SYLD.US,D,20220715,000000,54.2015,54.5488,53.6656,54.5488,77409.12048695,0
+SYLD.US,D,20220718,000000,55.1938,55.7395,54.8763,54.9358,33762.694917658,0
+SYLD.US,D,20220719,000000,55.4915,56.6724,55.2931,56.5038,51019.922426758,0
+SYLD.US,D,20220720,000000,56.4541,57.1289,56.0472,57.0594,46855.010234342,0
+SYLD.US,D,20220721,000000,56.4839,56.9304,55.6602,56.8709,47970.557729383,0
+SYLD.US,D,20220722,000000,56.9205,57.4808,56.0869,56.464,64583.851318582,0
+SYLD.US,D,20220725,000000,56.7419,57.1219,56.4144,57.0098,30668.99048245,0
+SYLD.US,D,20220726,000000,56.8411,56.9333,56.1366,56.2656,72755.463457051,0
+SYLD.US,D,20220727,000000,56.6037,57.7356,56.2358,57.4861,31244.399352972,0
+SYLD.US,D,20220728,000000,57.6747,57.9525,56.8014,57.8533,27083.518045814,0
+SYLD.US,D,20220729,000000,58.0815,58.8159,57.9525,58.6273,53266.133236555,0
+SYLD.US,D,20220801,000000,58.0617,58.9707,57.8533,58.7365,37572.889207404,0
+SYLD.US,D,20220802,000000,58.5182,58.6997,57.7938,57.893,154296.24133304,0
+SYLD.US,D,20220803,000000,58.3197,58.5379,57.7977,58.2701,49927.552521948,0
+SYLD.US,D,20220804,000000,58.1113,58.1113,57.3076,57.377,50360.87268714,0
+SYLD.US,D,20220805,000000,56.8411,57.9873,56.8411,57.7541,37921.560782186,0
+SYLD.US,D,20220808,000000,58.1808,59.2227,58.1808,58.7067,37539.634404029,0
+SYLD.US,D,20220809,000000,58.7762,58.8754,58.1361,58.3792,30764.724007318,0
+SYLD.US,D,20220810,000000,59.2525,59.9471,58.5479,59.7586,41357.89046429,0
+SYLD.US,D,20220811,000000,60.3044,61.2272,60.3044,60.9593,72808.872686714,0
+SYLD.US,D,20220812,000000,61.128,61.8623,60.8998,61.8623,79547.505116107,0
+SYLD.US,D,20220815,000000,61.3265,62.0807,61.0492,61.8623,56150.231638368,0
+SYLD.US,D,20220816,000000,61.9219,63.67,61.9219,63.0333,45099.559704658,0
+SYLD.US,D,20220817,000000,62.7753,63.1226,62.1005,62.4677,49850.965702054,0
+SYLD.US,D,20220818,000000,62.4974,62.9142,62.2804,62.9043,41722.685580103,0
+SYLD.US,D,20220819,000000,62.17,62.2097,61.5448,61.6936,28709.980247256,0
+SYLD.US,D,20220822,000000,60.8105,60.8618,60.3811,60.4631,38094.888848263,0
+SYLD.US,D,20220823,000000,60.6616,61.4654,60.6616,60.8601,29702.58574194,0
+SYLD.US,D,20220824,000000,60.8105,60.9196,60.4335,60.7807,56412.239180112,0
+SYLD.US,D,20220825,000000,60.9494,61.9219,60.7708,61.9219,63161.956543963,0
+SYLD.US,D,20220826,000000,61.9219,62.0707,60.3838,60.3838,45997.439395788,0
+SYLD.US,D,20220829,000000,60.2548,60.7807,59.7139,60.1952,28884.316034647,0
+SYLD.US,D,20220830,000000,60.2746,60.2746,58.8355,59.1136,71089.700124348,0
+SYLD.US,D,20220831,000000,58.8456,58.9409,58.2304,58.3892,123419.66025983,0
+SYLD.US,D,20220901,000000,58.1708,58.1708,57.119,57.6747,60220.41802723,0
+SYLD.US,D,20220902,000000,58.538,58.8347,57.5258,57.7342,93746.298436003,0
+SYLD.US,D,20220906,000000,57.9922,58.0617,56.9602,57.2877,60716.216913914,0
+SYLD.US,D,20220907,000000,57.2877,58.2105,56.9701,58.151,54588.263601048,0
+SYLD.US,D,20220908,000000,58.1609,58.6174,57.377,58.5082,31818.80050218,0
+SYLD.US,D,20220909,000000,59.0342,59.8181,59.0143,59.7586,31331.06338601,0
+SYLD.US,D,20220912,000000,60.1555,60.6815,59.9471,60.1853,34866.149756926,0
+SYLD.US,D,20220913,000000,59.3815,59.3815,57.5358,57.7441,41180.531512956,0
+SYLD.US,D,20220914,000000,57.5556,57.8235,56.7916,57.4067,35885.963727098,0
+SYLD.US,D,20220915,000000,57.0892,57.8632,56.9999,57.248,35337.763332065,0
+SYLD.US,D,20220916,000000,56.4144,56.7518,56.0175,56.5434,51181.157837062,0
+SYLD.US,D,20220919,000000,55.8785,57.5555,55.8785,57.3571,82608.962469254,0
+SYLD.US,D,20220920,000000,56.6426,56.7021,56.0373,56.464,35718.681988908,0
+SYLD.US,D,20220921,000000,56.8312,57.186,55.6503,55.69,245329.75399068,0
+SYLD.US,D,20220922,000000,55.57,55.57,54.79,54.87,42172,0
+SYLD.US,D,20220923,000000,53.76,54.01,52.595,53.26,61126,0
+SYLD.US,D,20220926,000000,52.96,53.58,52.17,52.3,62017,0
+SYLD.US,D,20220927,000000,52.81,53.3064,52.083,52.58,170458,0
+SYLD.US,D,20220928,000000,52.89,54.32,52.74,54.14,131007,0
+SYLD.US,D,20220929,000000,53.55,53.8169,52.5,52.91,119232,0
+SYLD.US,D,20220930,000000,52.62,53.6132,52.37,52.6,70801,0
+SYLD.US,D,20221003,000000,53.47,54.76,53.08,54.36,147622,0
+SYLD.US,D,20221004,000000,55.44,56.7108,55.275,56.65,121665,0
+SYLD.US,D,20221005,000000,55.925,56.83,55.5,56.44,117705,0
+SYLD.US,D,20221006,000000,56.05,56.66,55.86,56.12,114791,0
+SYLD.US,D,20221007,000000,55.76,55.8679,54.6327,55.13,173915,0
+SYLD.US,D,20221010,000000,55.47,55.74,54.89,55.22,187966,0
+SYLD.US,D,20221011,000000,54.94,56.0783,54.48,55.07,164751,0
+SYLD.US,D,20221012,000000,55.14,55.6869,54.75,55.23,262229,0
+SYLD.US,D,20221013,000000,54.08,57.0415,53.79,56.69,223661,0
+SYLD.US,D,20221014,000000,57.07,57.5529,55.03,55.09,97928,0
+SYLD.US,D,20221017,000000,56.24,56.83,55.95,56.37,125035,0
+SYLD.US,D,20221018,000000,57.31,57.84,56.525,57.2,163211,0
+SYLD.US,D,20221019,000000,56.77,57.28,55.9,56.39,108617,0
+SYLD.US,D,20221020,000000,56.44,57.32,55.64,55.77,111860,0
+SYLD.US,D,20221021,000000,55.81,57.4945,55.81,57.45,157614,0
+SYLD.US,D,20221024,000000,57.74,58.27,57.38,58.03,172057,0
+SYLD.US,D,20221025,000000,57.94,59.435,57.83,59.13,100217,0
+SYLD.US,D,20221026,000000,59.39,60.245,59.2,59.27,99532,0
+SYLD.US,D,20221027,000000,59.67,60.48,59.454,59.47,193581,0
+SYLD.US,D,20221028,000000,59.54,60.66,59.29,60.55,61810,0
+SYLD.US,D,20221031,000000,60.24,60.7049,59.8241,60.33,111582,0
+SYLD.US,D,20221101,000000,61.04,61.045,60.1,60.71,70227,0
+SYLD.US,D,20221102,000000,60.685,61.17,58.88,59.035,324923,0
+SYLD.US,D,20221103,000000,58.22,59.19,57.77,58.66,72101,0
+SYLD.US,D,20221104,000000,59.75,60.33,58.99,59.82,49576,0
+SYLD.US,D,20221107,000000,60.22,60.7799,59.6201,60.55,98683,0
+SYLD.US,D,20221108,000000,60.85,61.24,60.1411,60.73,63559,0
+SYLD.US,D,20221109,000000,60.4,60.685,59.13,59.17,96586,0
+SYLD.US,D,20221110,000000,60.8438,62.275,60.8438,62.13,137895,0
+SYLD.US,D,20221111,000000,62.59,63.24,62.426,62.64,180071,0
+SYLD.US,D,20221114,000000,62.58,63.3625,62.4,62.46,63812,0
+SYLD.US,D,20221115,000000,63.49,63.7165,62.843,63.15,72601,0
+SYLD.US,D,20221116,000000,62.67,62.8,61.745,61.89,93019,0
+SYLD.US,D,20221117,000000,61.02,61.9429,60.91,61.92,79788,0
+SYLD.US,D,20221118,000000,62.46,62.4688,61.6,62.07,96577,0
+SYLD.US,D,20221121,000000,61.9,62.1712,61.23,62,76970,0
+SYLD.US,D,20221122,000000,62.54,63.53,62.54,63.44,117792,0
+SYLD.US,D,20221123,000000,63.28,63.6,63.015,63.57,62010,0
+SYLD.US,D,20221125,000000,63.49,63.8647,63.26,63.58,33061,0
+SYLD.US,D,20221128,000000,63.25,63.25,62.2423,62.4183,65886,0
+SYLD.US,D,20221129,000000,62.71,63.0774,62.5266,62.94,34300,0
+SYLD.US,D,20221130,000000,63.01,63.625,62.085,63.62,80221,0
+SYLD.US,D,20221201,000000,63.74,64.15,63.2176,63.3,102780,0
+SYLD.US,D,20221202,000000,62.46,63.62,62.46,63.39,34288,0
+SYLD.US,D,20221205,000000,63.29,63.29,61.59,61.8,47765,0
+SYLD.US,D,20221206,000000,61.64,61.95,61.08,61.65,59811,0
+SYLD.US,D,20221207,000000,61.32,61.95,61.32,61.36,75059,0
+SYLD.US,D,20221208,000000,61.94,62.0378,61.12,61.34,41494,0
+SYLD.US,D,20221209,000000,61.14,61.23,60.3552,60.41,33771,0
+SYLD.US,D,20221212,000000,60.43,61.275,60.13,61.11,106473,0
+SYLD.US,D,20221213,000000,62.8,62.8,61.0024,61.19,105180,0
+SYLD.US,D,20221214,000000,61.19,61.39,60.32,60.64,116277,0
+SYLD.US,D,20221215,000000,59.92,59.92,59.3893,59.59,75554,0
+SYLD.US,D,20221216,000000,58.85,59.1,58.5166,59.04,121394,0
+SYLD.US,D,20221219,000000,59.07,59.45,58.2124,58.49,60353,0
+SYLD.US,D,20221220,000000,58.32,59.2,58.32,58.8,79060,0
+SYLD.US,D,20221221,000000,59.34,60.09,59.34,59.93,125752,0
+SYLD.US,D,20221222,000000,59.09,59.25,57.76,58.63,121675,0
+SYLD.US,D,20221223,000000,58.82,59.58,58.605,59.58,42427,0
+SYLD.US,D,20221227,000000,59.74,60.0699,59.45,59.87,84258,0
+SYLD.US,D,20221228,000000,59.84,59.84,58.37,58.52,68687,0
+SYLD.US,D,20221229,000000,58.81,59.5844,58.81,59.3,74119,0
+SYLD.US,D,20221230,000000,58.92,59.3799,58.9,59.31,72242,0
+SYLD.US,D,20230103,000000,59.57,59.67,58.34,58.75,60424,0
+SYLD.US,D,20230104,000000,58.92,59.8799,58.92,59.64,60528,0
+SYLD.US,D,20230105,000000,59.12,59.8299,58.84,59.67,58133,0
+SYLD.US,D,20230106,000000,60.12,61.41,60.12,61.28,129988,0
+SYLD.US,D,20230109,000000,61.69,61.83,61.08,61.085,86573,0
+SYLD.US,D,20230110,000000,61.08,61.735,60.74,61.69,52886,0
+SYLD.US,D,20230111,000000,62.07,62.49,61.9796,62.36,206798,0
+SYLD.US,D,20230112,000000,62.69,63.14,62.28,62.9445,65880,0
+SYLD.US,D,20230113,000000,62.52,63.33,62.31,63.18,76345,0
+SYLD.US,D,20230117,000000,63.24,63.4,62.67,62.81,105021,0
+SYLD.US,D,20230118,000000,62.97,63.6408,61.91,61.91,58553,0
+SYLD.US,D,20230119,000000,61.49,61.7599,60.848,61.54,63150,0
+SYLD.US,D,20230120,000000,61.86,62.76,61.43,62.76,151963,0
+SYLD.US,D,20230123,000000,62.88,63.6694,62.88,63.28,67731,0
+SYLD.US,D,20230124,000000,63.03,63.38,62.68,63.14,59941,0
+SYLD.US,D,20230125,000000,62.84,63.67,62.61,63.56,57555,0
+SYLD.US,D,20230126,000000,63.93,64.52,63.4,64.52,71539,0
+SYLD.US,D,20230127,000000,64.46,64.8691,64.2,64.4,76830,0
+SYLD.US,D,20230130,000000,64.085,64.39,63.61,63.61,111077,0
+SYLD.US,D,20230131,000000,63.82,65.04,63.82,65.04,45926,0
+SYLD.US,D,20230201,000000,64.98,65.89,64.1628,65.4611,72461,0
+SYLD.US,D,20230202,000000,66,66.3589,65.3647,66.03,129895,0
+SYLD.US,D,20230203,000000,65.45,66.6,65.45,65.91,79725,0
+SYLD.US,D,20230206,000000,65.49,65.76,64.62,65.02,171164,0
+SYLD.US,D,20230207,000000,64.985,65.66,64.5,65.59,82731,0
+SYLD.US,D,20230208,000000,65.66,65.66,64.54,64.6,232804,0
+SYLD.US,D,20230209,000000,65.04,65.26,64,64.11,62920,0
+SYLD.US,D,20230210,000000,64.16,64.94,64,64.94,169545,0
+SYLD.US,D,20230213,000000,64.97,65.55,64.595,65.53,66875,0
+SYLD.US,D,20230214,000000,65.27,65.76,64.76,65.26,72567,0
+SYLD.US,D,20230215,000000,64.81,65.53,64.5,65.53,70823,0
+SYLD.US,D,20230216,000000,64.94,65.8099,64.79,65.22,44548,0
+SYLD.US,D,20230217,000000,64.925,65.1,64.52,64.995,48125,0
+SYLD.US,D,20230221,000000,64.36,64.48,62.88,62.99,58564,0
+SYLD.US,D,20230222,000000,63.02,63.5699,62.84,63.14,48969,0
+SYLD.US,D,20230223,000000,63.73,63.7852,62.6101,63.27,34876,0
+SYLD.US,D,20230224,000000,62.55,63.17,62.23,63.11,102786,0
+SYLD.US,D,20230227,000000,63.66,63.9229,63.2,63.3,35771,0
+SYLD.US,D,20230228,000000,63.33,63.88,63.32,63.32,59088,0
+SYLD.US,D,20230301,000000,63.24,63.8899,63.19,63.67,202809,0
+SYLD.US,D,20230302,000000,63.56,64.15,63.23,64,34910,0
+SYLD.US,D,20230303,000000,64.25,64.84,63.81,64.64,57005,0
+SYLD.US,D,20230306,000000,64.7,64.7,63.4022,63.63,108126,0
+SYLD.US,D,20230307,000000,63.44,63.67,62.71,62.8366,68655,0
+SYLD.US,D,20230308,000000,62.92,63.2,62.24,62.67,57933,0
+SYLD.US,D,20230309,000000,62.91,63.0867,61.25,61.25,50212,0
+SYLD.US,D,20230310,000000,61.12,61.21,59.482,59.84,79553,0
+SYLD.US,D,20230313,000000,58.7,59.1435,57.67,58.07,98884,0
+SYLD.US,D,20230314,000000,59.43,59.65,58.17,58.77,126746,0
+SYLD.US,D,20230315,000000,57.92,57.92,56.03,56.93,131834,0
+SYLD.US,D,20230316,000000,56.42,58.0072,55.91,57.75,90222,0
+SYLD.US,D,20230317,000000,57.22,57.31,56.292,56.41,76862,0
+SYLD.US,D,20230320,000000,57.01,57.9816,56.95,57.39,266979,0
+SYLD.US,D,20230321,000000,58.39,58.89,58.3,58.54,90650,0
+SYLD.US,D,20230322,000000,58.47,58.5672,56.9,56.97,109564,0
+SYLD.US,D,20230323,000000,56.8,57.175,55.34,55.84,120401,0
+SYLD.US,D,20230324,000000,55.27,56.08,54.71,55.92,72717,0
+SYLD.US,D,20230327,000000,56.53,57.069,56.07,56.65,93195,0
+SYLD.US,D,20230328,000000,56.55,57.205,56.55,57.06,104268,0
+SYLD.US,D,20230329,000000,57.41,57.65,57.28,57.59,71258,0
+SYLD.US,D,20230330,000000,58.27,58.27,57.49,57.65,71981,0
+SYLD.US,D,20230331,000000,57.91,58.7,57.91,58.7,46806,0
+SYLD.US,D,20230403,000000,59.105,59.49,58.6731,59.46,540855,0
+SYLD.US,D,20230404,000000,59.72,59.72,57.52,58.08,65885,0
+SYLD.US,D,20230405,000000,57.67,57.99,57.34,57.89,51517,0
+SYLD.US,D,20230406,000000,57.8,57.8323,57.4,57.48,53847,0
+SYLD.US,D,20230410,000000,57.26,58.57,57.26,58.38,70105,0
+SYLD.US,D,20230411,000000,58.76,59.4695,58.7422,59.17,49814,0
+SYLD.US,D,20230412,000000,59.57,59.57,58.68,58.68,104178,0
+SYLD.US,D,20230413,000000,58.83,59.2999,58.51,59.05,36977,0
+SYLD.US,D,20230414,000000,59.11,59.68,58.7,59.16,40429,0
+SYLD.US,D,20230417,000000,59.175,59.36,58.8043,59.21,41392,0
+SYLD.US,D,20230418,000000,59.31,59.55,59.09,59.39,35411,0
+SYLD.US,D,20230419,000000,59.15,59.409,58.83,59.29,36555,0
+SYLD.US,D,20230420,000000,58.95,59.39,58.82,59.03,38186,0
+SYLD.US,D,20230421,000000,59.1,59.1,58.34,58.62,54623,0
+SYLD.US,D,20230424,000000,58.63,58.9939,58.54,58.86,57797,0
+SYLD.US,D,20230425,000000,58.46,58.51,57.335,57.34,105865,0
+SYLD.US,D,20230426,000000,57.33,57.4175,56.7,56.9,52024,0
+SYLD.US,D,20230427,000000,57.06,57.6337,56.89,57.53,41936,0
+SYLD.US,D,20230428,000000,57.45,58.1734,57.45,58.09,57172,0
+SYLD.US,D,20230501,000000,57.97,58.51,57.89,57.95,79658,0
+SYLD.US,D,20230502,000000,57.35,57.42,56.055,56.95,63236,0
+SYLD.US,D,20230503,000000,56.96,57.49,56.33,56.39,53732,0
+SYLD.US,D,20230504,000000,56.03,56.09,55,55.21,90832,0
+SYLD.US,D,20230505,000000,56.16,56.89,56.12,56.61,90040,0
+SYLD.US,D,20230508,000000,57.01,57.12,56.59,56.72,42279,0
+SYLD.US,D,20230509,000000,56.39,57.014,56.39,56.69,130757,0
+SYLD.US,D,20230510,000000,57.19,57.2,55.91,56.41,114724,0
+SYLD.US,D,20230511,000000,56.05,56.3,55.78,56.04,127577,0
+SYLD.US,D,20230512,000000,56.3,56.49,55.63,55.95,30532,0
+SYLD.US,D,20230515,000000,56.14,56.7,56,56.53,41900,0
+SYLD.US,D,20230516,000000,56.27,56.33,55.61,55.61,59929,0
+SYLD.US,D,20230517,000000,55.85,56.8999,55.85,56.81,66335,0
+SYLD.US,D,20230518,000000,56.59,57.39,56.4,57.3363,138395,0
+SYLD.US,D,20230519,000000,57.4,57.4,56.4001,56.64,145384,0
+SYLD.US,D,20230522,000000,56.73,57.02,56.5,56.72,117379,0
+SYLD.US,D,20230523,000000,56.63,57.14,56.39,56.5285,90328,0
+SYLD.US,D,20230524,000000,56.54,56.54,55.99,56.22,86043,0
+SYLD.US,D,20230525,000000,56.12,56.22,55.5,55.92,79828,0
+SYLD.US,D,20230526,000000,56.03,56.26,55.7733,56.12,62984,0
+SYLD.US,D,20230530,000000,56.15,56.22,55.4495,55.86,56811,0
+SYLD.US,D,20230531,000000,55.21,55.21,54.32,54.56,49147,0
+SYLD.US,D,20230601,000000,54.73,55.2199,54.41,54.97,39805,0
+SYLD.US,D,20230602,000000,55.66,57.17,55.66,57.14,53213,0
+SYLD.US,D,20230605,000000,57.16,57.16,56.28,56.59,72466,0
+SYLD.US,D,20230606,000000,56.37,58.02,56.37,58.02,107664,0
+SYLD.US,D,20230607,000000,58.13,59.5,58.13,59.46,92075,0
+SYLD.US,D,20230608,000000,59.35,59.46,58.6974,59.13,29851,0
+SYLD.US,D,20230609,000000,59.01,59.28,58.7701,58.91,75575,0
+SYLD.US,D,20230612,000000,58.84,59.199,58.47,59.03,83287,0
+SYLD.US,D,20230613,000000,59.28,60.1788,59.28,59.97,41630,0
+SYLD.US,D,20230614,000000,60.24,60.46,59.01,59.33,72597,0
+SYLD.US,D,20230615,000000,59.21,60.05,59.21,59.9,78190,0
+SYLD.US,D,20230616,000000,60.16,60.16,59.4661,59.66,44897,0
+SYLD.US,D,20230620,000000,59.35,59.35,58.8865,59.23,59437,0
+SYLD.US,D,20230621,000000,59.08,59.8,58.9,59.39,121519,0
+SYLD.US,D,20230622,000000,58.99,59.18,58.51,58.73,73010,0
+SYLD.US,D,20230623,000000,58.32,58.8531,58.09,58.5,41784,0
+SYLD.US,D,20230626,000000,58.64,59.3,58.64,58.97,52102,0
+SYLD.US,D,20230627,000000,58.9,59.945,58.84,59.81,69651,0
+SYLD.US,D,20230628,000000,59.68,60,59.43,60,50087,0
+SYLD.US,D,20230629,000000,60.16,60.96,60.01,60.9,124186,0
+SYLD.US,D,20230630,000000,61.27,61.4199,60.8001,61.17,45351,0
+SYLD.US,D,20230703,000000,61.16,61.67,61.1,61.43,20527,0
+SYLD.US,D,20230705,000000,61.23,61.23,60.59,60.67,76013,0
+SYLD.US,D,20230706,000000,60.12,60.25,59.36,59.83,53123,0
+SYLD.US,D,20230707,000000,59.87,61.2499,59.87,60.72,41015,0
+SYLD.US,D,20230710,000000,60.75,61.36,60.75,61.28,43732,0
+SYLD.US,D,20230711,000000,61.53,62.23,61.53,62.22,167439,0
+SYLD.US,D,20230712,000000,62.87,63.02,62.44,62.49,93164,0
+SYLD.US,D,20230713,000000,62.71,62.87,62.39,62.66,73137,0
+SYLD.US,D,20230714,000000,62.66,62.66,61.53,61.94,58508,0
+SYLD.US,D,20230717,000000,61.755,62.4199,61.64,62.26,37652,0
+SYLD.US,D,20230718,000000,62.2,63.38,62.2,63.22,164944,0
+SYLD.US,D,20230719,000000,63.44,63.57,63.0663,63.43,40381,0
+SYLD.US,D,20230720,000000,63.42,63.449,62.86,63.25,29110,0
+SYLD.US,D,20230721,000000,63.39,63.39,62.81,62.82,109197,0
+SYLD.US,D,20230724,000000,62.98,63.65,62.98,63.44,43236,0
+SYLD.US,D,20230725,000000,63.3,64.2,63.3,63.88,36526,0
+SYLD.US,D,20230726,000000,63.74,64.1788,63.7,63.95,52073,0
+SYLD.US,D,20230727,000000,64.4,64.52,63.55,63.72,39963,0
+SYLD.US,D,20230728,000000,64.01,64.3099,63.8603,64.02,46010,0
+SYLD.US,D,20230731,000000,64.31,64.7099,64.31,64.7,60168,0
+SYLD.US,D,20230801,000000,64.37,64.44,64.02,64.31,37173,0
+SYLD.US,D,20230802,000000,63.97,64.04,63.26,63.64,38393,0
+SYLD.US,D,20230803,000000,63.3,63.7,62.85,63.44,68710,0
+SYLD.US,D,20230804,000000,63.53,64.1206,63.105,63.28,30623,0
+SYLD.US,D,20230807,000000,63.71,64.04,63.5495,63.82,47479,0
+SYLD.US,D,20230808,000000,63.47,63.9299,62.94,63.81,35199,0
+SYLD.US,D,20230809,000000,64.01,64.165,63.71,63.73,29304,0
+SYLD.US,D,20230810,000000,64.0225,64.3,63.11,63.41,34058,0
+SYLD.US,D,20230811,000000,63.32,63.895,63.32,63.67,28360,0
+SYLD.US,D,20230814,000000,63.71,63.82,63.38,63.79,28308,0
+SYLD.US,D,20230815,000000,63.34,63.34,62.855,62.86,24367,0
+SYLD.US,D,20230816,000000,62.86,63.335,62.465,62.47,63060,0
+SYLD.US,D,20230817,000000,62.94,63.1,62.165,62.23,68648,0
+SYLD.US,D,20230818,000000,61.83,62.6699,61.83,62.59,244420,0
+SYLD.US,D,20230821,000000,62.73,62.86,62.015,62.3423,38589,0
+SYLD.US,D,20230822,000000,62.57,62.605,61.89,61.89,49176,0
+SYLD.US,D,20230823,000000,61.81,62.07,61.52,61.985,33496,0
+SYLD.US,D,20230824,000000,62.1,62.42,61.68,61.68,40597,0
+SYLD.US,D,20230825,000000,62.04,62.125,61.25,61.81,34336,0
+SYLD.US,D,20230828,000000,62.21,62.6001,62.0904,62.29,45545,0
+SYLD.US,D,20230829,000000,62.42,63.03,62.15,63,45186,0
+SYLD.US,D,20230830,000000,63.05,63.39,62.8115,63.2,71715,0
+SYLD.US,D,20230831,000000,63.29,63.38,63.02,63.13,37708,0
+SYLD.US,D,20230901,000000,63.52,64.2334,63.52,64,52988,0
+SYLD.US,D,20230905,000000,63.97,63.97,63.09,63.09,35478,0
+SYLD.US,D,20230906,000000,63.01,63.43,62.41,62.85,45756,0
+SYLD.US,D,20230907,000000,62.72,62.82,62.305,62.5813,40851,0
+SYLD.US,D,20230908,000000,62.61,63.0699,62.44,62.7,47072,0
+SYLD.US,D,20230911,000000,63,63.38,62.4701,62.56,39550,0
+SYLD.US,D,20230912,000000,62.61,62.9559,62.5182,62.71,19686,0
+SYLD.US,D,20230913,000000,62.85,62.95,62,62.3,56766,0
+SYLD.US,D,20230914,000000,62.88,63.389,62.88,63.38,31390,0
+SYLD.US,D,20230915,000000,63.28,63.28,62.55,62.73,40643,0
+SYLD.US,D,20230918,000000,62.92,63.02,62.56,62.66,46791,0
+SYLD.US,D,20230919,000000,62.68,63.0607,62.5079,62.86,51920,0
+SYLD.US,D,20230920,000000,63.06,63.36,62.13,62.13,53309,0
+SYLD.US,D,20230921,000000,61.92,61.92,61.2104,61.24,43860,0
+SYLD.US,D,20230922,000000,61.37,61.63,61.0513,61.08,34098,0
+SYLD.US,D,20230925,000000,60.88,61.76,60.88,61.66,39390,0
+SYLD.US,D,20230926,000000,61.31,61.6,60.8658,60.92,28998,0
+SYLD.US,D,20230927,000000,61.19,61.872,61.19,61.69,54403,0
+SYLD.US,D,20230928,000000,61.73,62.63,61.73,62.41,50573,0
+SYLD.US,D,20230929,000000,62.72,62.72,61.8037,61.86,85749,0
+SYLD.US,D,20231002,000000,61.97,62.08,60.7914,61.08,52460,0
+SYLD.US,D,20231003,000000,60.66,60.91,59.86,60.24,44309,0
+SYLD.US,D,20231004,000000,60.11,60.11,59.28,59.69,87888,0
+SYLD.US,D,20231005,000000,59.51,59.8693,59.3004,59.66,45626,0
+SYLD.US,D,20231006,000000,59.48,60.45,59.22,60.0531,50022,0
+SYLD.US,D,20231009,000000,60.29,61.15,60.03,61.01,29127,0
+SYLD.US,D,20231010,000000,61.18,61.7899,60.9,61.44,35667,0
+SYLD.US,D,20231011,000000,61.46,61.71,60.9409,61.4,39879,0
+SYLD.US,D,20231012,000000,61.65,61.65,60.02,60.43,54431,0
+SYLD.US,D,20231013,000000,60.86,60.96,60.2701,60.4,24552,0
+SYLD.US,D,20231016,000000,60.82,61.37,60.75,61.26,37403,0
+SYLD.US,D,20231017,000000,61.01,62.1,61.01,61.83,56501,0
+SYLD.US,D,20231018,000000,61.76,61.76,61.082,61.21,46898,0
+SYLD.US,D,20231019,000000,60.93,61.1306,60.28,60.38,526718,0
+SYLD.US,D,20231020,000000,60.27,60.35,59.54,59.54,107365,0
+SYLD.US,D,20231023,000000,59.29,59.53,58.94,58.94,54972,0
+SYLD.US,D,20231024,000000,59.24,59.55,58.96,59.1,42138,0
+SYLD.US,D,20231025,000000,58.95,59.15,58.57,58.67,53305,0
+SYLD.US,D,20231026,000000,58.67,59.084,58.42,58.7,78864,0
+SYLD.US,D,20231027,000000,58.85,58.92,58.1996,58.37,61941,0
+SYLD.US,D,20231030,000000,58.75,59,58.16,58.64,84521,0
+SYLD.US,D,20231031,000000,58.79,59.09,58.49,59,112254,0
+SYLD.US,D,20231101,000000,58.99,59.58,58.65,59.49,54944,0
+SYLD.US,D,20231102,000000,60.02,60.79,59.97,60.77,62091,0
+SYLD.US,D,20231103,000000,61.32,61.98,61.32,61.535,48830,0
+SYLD.US,D,20231106,000000,61.55,61.55,60.6953,60.87,34314,0
+SYLD.US,D,20231107,000000,60.57,60.57,59.9422,60.03,60755,0
+SYLD.US,D,20231108,000000,60.16,60.255,59.6024,59.64,40910,0
+SYLD.US,D,20231109,000000,59.98,60.07,59.19,59.2,118829,0
+SYLD.US,D,20231110,000000,59.51,60.12,59.35,60.07,46905,0
+SYLD.US,D,20231113,000000,59.94,60.18,59.77,60.01,69012,0
+SYLD.US,D,20231114,000000,61,62.2082,61,62.0025,62254,0
+SYLD.US,D,20231115,000000,61.98,62.8277,61.98,62.18,90179,0
+SYLD.US,D,20231116,000000,62.14,62.14,61.02,61.31,61243,0
+SYLD.US,D,20231117,000000,61.7,62.2041,61.58,62.14,243219,0
+SYLD.US,D,20231120,000000,62.43,62.4899,61.9101,62.26,278306,0
+SYLD.US,D,20231121,000000,62.22,62.33,61.84,61.87,157990,0
+SYLD.US,D,20231122,000000,61.9,62.34,61.5901,62.21,125850,0
+SYLD.US,D,20231124,000000,62.3,62.76,62.25,62.5428,44408,0
+SYLD.US,D,20231127,000000,62.55,62.55,62.09,62.32,99133,0
+SYLD.US,D,20231128,000000,62.39,62.5792,62.03,62.11,79830,0
+SYLD.US,D,20231129,000000,62.57,62.8575,62.23,62.3,75512,0
+SYLD.US,D,20231130,000000,62.65,62.87,62.33,62.81,63575,0
+SYLD.US,D,20231201,000000,62.78,64.1894,62.56,63.96,116473,0
+SYLD.US,D,20231204,000000,63.9,64.0691,63.5301,63.95,71904,0
+SYLD.US,D,20231205,000000,63.79,63.8803,63.1,63.21,126147,0
+SYLD.US,D,20231206,000000,63.47,63.89,62.6716,62.78,63939,0
+SYLD.US,D,20231207,000000,62.88,63.23,62.79,63.15,100892,0
+SYLD.US,D,20231208,000000,63.16,63.7499,63.16,63.52,61504,0
+SYLD.US,D,20231211,000000,63.53,64.0424,63.4322,64.02,71220,0
+SYLD.US,D,20231212,000000,63.97,64,63.25,63.4243,68762,0
+SYLD.US,D,20231213,000000,63.46,64.94,63.22,64.94,73992,0
+SYLD.US,D,20231214,000000,65.56,66.83,65.56,66.78,77743,0
+SYLD.US,D,20231215,000000,66.72,66.75,66.14,66.31,69263,0
+SYLD.US,D,20231218,000000,67.17,67.1837,66.602,66.74,97369,0
+SYLD.US,D,20231219,000000,67.02,67.9,66.94,67.86,81137,0
+SYLD.US,D,20231220,000000,67.77,68.37,66.96,66.99,154083,0
+SYLD.US,D,20231221,000000,67.45,67.68,67.17,67.64,74317,0
+SYLD.US,D,20231222,000000,67.84,68.19,67.695,67.79,76006,0
+SYLD.US,D,20231226,000000,68.11,68.57,67.91,68.29,50868,0
+SYLD.US,D,20231227,000000,68.43,68.6261,68.2114,68.37,63286,0
+SYLD.US,D,20231228,000000,68.28,68.36,67.93,67.95,45536,0
+SYLD.US,D,20231229,000000,67.87,68.09,67.43,67.57,49034,0
+SYLD.US,D,20240102,000000,67.62,68.3044,67.4,67.94,180765,0
+SYLD.US,D,20240103,000000,67.6,67.89,67.1,67.23,100275,0
+SYLD.US,D,20240104,000000,67.21,67.65,66.89,66.89,127419,0
+SYLD.US,D,20240105,000000,66.99,67.6,66.87,67.12,75390,0
+SYLD.US,D,20240108,000000,66.97,67.5471,66.47,67.47,86568,0
+SYLD.US,D,20240109,000000,67.19,67.19,66.52,66.85,76223,0
+SYLD.US,D,20240110,000000,66.91,66.91,66.13,66.68,89726,0
+SYLD.US,D,20240111,000000,66.69,66.69,65.97,66.47,63129,0
+SYLD.US,D,20240112,000000,66.98,67.17,66.28,66.47,80263,0
+SYLD.US,D,20240116,000000,66.26,66.29,65.65,65.775,69892,0
+SYLD.US,D,20240117,000000,65.15,65.73,65,65.45,52397,0
+SYLD.US,D,20240118,000000,65.63,65.9905,65.2409,65.85,65267,0
+SYLD.US,D,20240119,000000,66.21,66.5618,65.67,66.52,60056,0
+SYLD.US,D,20240122,000000,66.63,67.3501,66.59,67.29,75815,0
+SYLD.US,D,20240123,000000,67.42,67.67,66.85,67.04,139104,0
+SYLD.US,D,20240124,000000,67.4,67.4796,66.7539,66.87,72189,0
+SYLD.US,D,20240125,000000,67.3,67.6,67,67.58,111765,0
+SYLD.US,D,20240126,000000,67.67,68.1,67.47,68.04,117852,0
+SYLD.US,D,20240129,000000,67.92,68.33,67.605,68.23,106134,0
+SYLD.US,D,20240130,000000,67.96,68.67,67.75,68.58,146184,0
+SYLD.US,D,20240131,000000,68.42,68.5578,67.18,67.3,84401,0
+SYLD.US,D,20240201,000000,67.57,67.8,66.857,67.56,78181,0
+SYLD.US,D,20240202,000000,67.12,67.61,66.7816,67.31,126669,0
+SYLD.US,D,20240205,000000,66.96,66.96,66.0415,66.57,123294,0
+SYLD.US,D,20240206,000000,66.68,67.05,66.588,66.67,100735,0
+SYLD.US,D,20240207,000000,66.99,67.1323,66.47,66.98,80077,0
+SYLD.US,D,20240208,000000,66.96,67.57,66.96,67.51,67287,0
+SYLD.US,D,20240209,000000,67.53,67.846,67.19,67.8,85107,0
+SYLD.US,D,20240212,000000,67.87,68.9883,67.87,68.7,97024,0
+SYLD.US,D,20240213,000000,67.63,67.725,66.7,67.08,111858,0
+SYLD.US,D,20240214,000000,67.59,67.7441,67.0203,67.59,99127,0
+SYLD.US,D,20240215,000000,67.78,68.9034,67.78,68.83,108358,0
+SYLD.US,D,20240216,000000,68.39,68.6793,68.05,68.08,86514,0
+SYLD.US,D,20240220,000000,67.8,67.82,67.56,67.66,73045,0
+SYLD.US,D,20240221,000000,67.74,68.2899,67.732,68.22,56637,0
+SYLD.US,D,20240222,000000,68.44,68.6,67.9,68.35,127137,0
+SYLD.US,D,20240223,000000,68.17,68.895,68.17,68.66,81970,0
+SYLD.US,D,20240226,000000,68.61,69.1499,68.61,68.99,62674,0
+SYLD.US,D,20240227,000000,69.24,69.47,69.087,69.33,92289,0
+SYLD.US,D,20240228,000000,69.36,69.4692,68.8,68.92,192394,0
+SYLD.US,D,20240229,000000,69.23,69.66,69.07,69.38,76692,0
+SYLD.US,D,20240301,000000,69.62,70.0997,69.535,69.95,102769,0
+SYLD.US,D,20240304,000000,70.01,70.55,69.801,69.91,285746,0
+SYLD.US,D,20240305,000000,69.59,70.34,69.5101,69.66,129034,0
+SYLD.US,D,20240306,000000,70.09,70.15,69.66,69.86,64664,0
+SYLD.US,D,20240307,000000,70.17,70.7162,70.11,70.56,160497,0
+SYLD.US,D,20240308,000000,70.71,71.08,70.29,70.48,67659,0
+SYLD.US,D,20240311,000000,70.32,70.45,69.65,70.27,62252,0
+SYLD.US,D,20240312,000000,70.24,70.46,69.8183,70.27,61533,0
+SYLD.US,D,20240313,000000,70.39,71.18,70.39,70.84,94507,0
+SYLD.US,D,20240314,000000,70.82,70.85,69.77,70.14,64213,0
+SYLD.US,D,20240315,000000,70.06,70.7026,70.06,70.59,48910,0
+SYLD.US,D,20240318,000000,70.795,70.83,70.2571,70.5,57190,0
+SYLD.US,D,20240319,000000,70.38,71.32,70.38,71.32,64582,0
+SYLD.US,D,20240320,000000,71.16,72.27,71.053,72.22,55559,0
+SYLD.US,D,20240321,000000,71.95,72.35,71.89,72.2,65696,0
+SYLD.US,D,20240322,000000,72.09,72.22,71.57,71.6,61505,0
+SYLD.US,D,20240325,000000,71.665,72.26,71.665,71.82,239446,0
+SYLD.US,D,20240326,000000,72.01,72.16,71.49,71.49,107357,0
+SYLD.US,D,20240327,000000,71.87,72.79,71.8655,72.79,64713,0
+SYLD.US,D,20240328,000000,73.06,73.385,72.86,73.27,73470,0
+SYLD.US,D,20240401,000000,73.5,73.5,72.71,73.13,73341,0
+SYLD.US,D,20240402,000000,72.79,72.79,71.9101,72.37,103586,0
+SYLD.US,D,20240403,000000,72.29,72.9,72.29,72.83,92563,0
+SYLD.US,D,20240404,000000,73.32,73.43,72,72.17,59977,0
+SYLD.US,D,20240405,000000,72.28,72.8294,72.121,72.58,71975,0
+SYLD.US,D,20240408,000000,72.86,72.95,72.51,72.57,118084,0
+SYLD.US,D,20240409,000000,72.74,72.93,71.9601,72.34,67202,0
+SYLD.US,D,20240410,000000,71.9,71.9,71.01,71.37,71902,0
+SYLD.US,D,20240411,000000,71.45,71.4894,70.78,71.19,63338,0
+SYLD.US,D,20240412,000000,71.26,71.2935,69.9776,70.1916,192198,0
+SYLD.US,D,20240415,000000,70.8,70.965,69.4458,69.73,64462,0
+SYLD.US,D,20240416,000000,69.37,69.578,68.911,69.37,72782,0
+SYLD.US,D,20240417,000000,69.78,69.9118,68.86,68.86,131835,0
+SYLD.US,D,20240418,000000,69.19,69.54,68.62,68.83,59853,0
+SYLD.US,D,20240419,000000,68.7,69.5784,68.7,69.43,75001,0
+SYLD.US,D,20240422,000000,69.52,70.3799,69.15,69.9,47321,0
+SYLD.US,D,20240423,000000,69.91,70.7799,69.7,70.58,97580,0
+SYLD.US,D,20240424,000000,70.54,70.7899,70.25,70.74,65272,0
+SYLD.US,D,20240425,000000,70.15,70.53,69.3714,70.16,108712,0
+SYLD.US,D,20240426,000000,70.21,70.48,70.08,70.26,104067,0
+SYLD.US,D,20240429,000000,70.4,70.72,70.4,70.64,52547,0
+SYLD.US,D,20240430,000000,70.3,70.3,68.91,68.91,99035,0
+SYLD.US,D,20240501,000000,68.9,69.39,68.061,68.47,108167,0
+SYLD.US,D,20240502,000000,68.96,69.05,68.19,68.83,188134,0
+SYLD.US,D,20240503,000000,69.61,69.905,69.2,69.58,34227,0
+SYLD.US,D,20240506,000000,70.08,70.39,70.05,70.21,59201,0
+SYLD.US,D,20240507,000000,70.28,70.6732,69.98,70,38916,0
+SYLD.US,D,20240508,000000,69.61,69.99,69.55,69.89,93750,0
+SYLD.US,D,20240509,000000,69.95,70.4924,69.9057,70.41,63736,0
+SYLD.US,D,20240510,000000,70.69,70.69,69.77,69.96,65242,0
+SYLD.US,D,20240513,000000,70.17,70.5499,70.09,70.15,91856,0
+SYLD.US,D,20240514,000000,70.6,70.6353,70.248,70.41,109935,0
+SYLD.US,D,20240515,000000,70.83,70.98,70.3186,70.73,64474,0
+SYLD.US,D,20240516,000000,70.67,70.79,70.47,70.48,74690,0
+SYLD.US,D,20240517,000000,70.46,70.58,70.32,70.51,59215,0
+SYLD.US,D,20240520,000000,70.57,70.87,70.5275,70.58,52393,0
+SYLD.US,D,20240521,000000,70.4,70.64,70.35,70.6,50818,0
+SYLD.US,D,20240522,000000,70.39,70.44,69.917,70.17,52418,0
+SYLD.US,D,20240523,000000,70.29,70.2985,69.3464,69.62,55907,0
+SYLD.US,D,20240524,000000,69.9,70.2065,69.9,70.2,33667,0
+SYLD.US,D,20240528,000000,70.46,70.5681,69.815,70.09,89281,0
+SYLD.US,D,20240529,000000,69.54,69.54,68.9505,69.09,75742,0
+SYLD.US,D,20240530,000000,69.085,69.885,69.085,69.79,63175,0
+SYLD.US,D,20240531,000000,70.11,71.18,69.92,71.18,41000,0
+SYLD.US,D,20240603,000000,71.46,71.46,70.08,70.43,54122,0
+SYLD.US,D,20240604,000000,69.96,70.2,69.12,69.16,69769,0
+SYLD.US,D,20240605,000000,69.35,69.52,68.8616,69.52,64348,0
+SYLD.US,D,20240606,000000,69.38,69.7196,69.1892,69.44,54318,0
+SYLD.US,D,20240607,000000,69.03,69.43,68.7599,69.12,149533,0
+SYLD.US,D,20240610,000000,68.88,69.33,68.565,69.27,82812,0
+SYLD.US,D,20240611,000000,68.97,68.97,68.4079,68.69,49565,0
+SYLD.US,D,20240612,000000,69.72,69.98,68.88,69.05,80961,0
+SYLD.US,D,20240613,000000,68.97,68.97,68.0482,68.5,86161,0
+SYLD.US,D,20240614,000000,68.07,68.07,67.4106,67.74,99727,0
+SYLD.US,D,20240617,000000,67.65,68.3135,67.45,68.25,83308,0
+SYLD.US,D,20240618,000000,68.27,68.626,68.27,68.41,118908,0
+SYLD.US,D,20240620,000000,68.29,68.8585,68.24,68.54,76061,0
+SYLD.US,D,20240621,000000,68.12,68.16,67.7453,68.06,39666,0
+SYLD.US,D,20240624,000000,68.11,69.2099,68.11,68.85,47178,0
+SYLD.US,D,20240625,000000,68.88,68.88,67.87,68.18,47339,0
+SYLD.US,D,20240626,000000,67.96,68.04,67.62,68.04,62894,0
+SYLD.US,D,20240627,000000,68.13,68.13,67.5701,67.82,59263,0
+SYLD.US,D,20240628,000000,68.18,68.66,67.8901,68.28,75569,0
+SYLD.US,D,20240701,000000,68.55,68.8199,67.8,68.01,134844,0
+SYLD.US,D,20240702,000000,67.96,68.2342,67.74,68.03,59010,0
+SYLD.US,D,20240703,000000,68.055,68.5781,68.025,68.17,29526,0
+SYLD.US,D,20240705,000000,68.06,68.06,66.9776,67.11,62868,0
+SYLD.US,D,20240708,000000,67.28,67.72,67.1601,67.32,54259,0
+SYLD.US,D,20240709,000000,67.23,67.55,66.821,66.87,242446,0
+SYLD.US,D,20240710,000000,66.97,67.5,66.97,67.45,60222,0
+SYLD.US,D,20240711,000000,68.025,69.39,68.025,69.27,63709,0
+SYLD.US,D,20240712,000000,69.61,70.005,69.51,69.69,150152,0
+SYLD.US,D,20240715,000000,70,70.93,69.995,70.32,55609,0
+SYLD.US,D,20240716,000000,70.58,72.1,70.5077,72.01,48944,0
+SYLD.US,D,20240717,000000,71.59,72.71,71.59,71.905,123890,0
+SYLD.US,D,20240718,000000,71.8,72.63,71.05,71.19,43607,0
+SYLD.US,D,20240719,000000,70.92,71.01,70.29,70.47,43754,0
+SYLD.US,D,20240722,000000,70.52,70.8794,69.89,70.7,202465,0
+SYLD.US,D,20240723,000000,70.57,70.83,70.275,70.65,61605,0
+SYLD.US,D,20240724,000000,70.51,71.06,69.89,69.97,55617,0
+SYLD.US,D,20240725,000000,69.85,71.55,69.85,70.93,88469,0
+SYLD.US,D,20240726,000000,71.31,71.93,71.116,71.83,89591,0
+SYLD.US,D,20240729,000000,71.99,72.0133,71.44,71.78,37143,0
+SYLD.US,D,20240730,000000,71.96,72.65,71.957,72.38,69685,0
+SYLD.US,D,20240731,000000,72.97,73.7966,72.59,72.81,66086,0
+SYLD.US,D,20240801,000000,72.86,73.51,70.6978,71.14,54652,0
+SYLD.US,D,20240802,000000,69.84,69.84,68.335,68.75,70217,0
+SYLD.US,D,20240805,000000,66.04,67.4,65.5496,66.7601,110113,0
+SYLD.US,D,20240806,000000,66.89,68.055,66.51,67.35,65270,0
+SYLD.US,D,20240807,000000,68.1,68.25,66.58,66.68,160096,0
+SYLD.US,D,20240808,000000,67.12,67.96,67.12,67.96,55765,0
+SYLD.US,D,20240809,000000,67.98,68.3999,67.5901,68.2395,32690,0
+SYLD.US,D,20240812,000000,68.43,68.43,67.685,67.85,64158,0
+SYLD.US,D,20240813,000000,68.14,68.46,67.6916,68.37,32623,0
+SYLD.US,D,20240814,000000,68.59,68.63,68.0488,68.2,47179,0
+SYLD.US,D,20240815,000000,69.09,69.54,68.82,69.21,44400,0
+SYLD.US,D,20240816,000000,69.07,69.81,69.07,69.65,51961,0
+SYLD.US,D,20240819,000000,69.69,70.24,69.69,70.08,46300,0
+SYLD.US,D,20240820,000000,70.08,70.21,69.27,69.28,182617,0
+SYLD.US,D,20240821,000000,69.82,70.14,69.698,70.01,56544,0
+SYLD.US,D,20240822,000000,71.1,71.21,69.6651,69.73,72512,0
+SYLD.US,D,20240823,000000,70.19,71.43,70.0207,71.41,41611,0
+SYLD.US,D,20240826,000000,71.79,72.21,71.45,71.53,46853,0
+SYLD.US,D,20240827,000000,71.14,71.34,70.99,71.23,41210,0
+SYLD.US,D,20240828,000000,70.84,71.38,70.78,70.97,44219,0
+SYLD.US,D,20240829,000000,71.39,71.8587,70.93,71.51,58652,0
+SYLD.US,D,20240830,000000,71.57,71.9173,71.1127,71.78,28411,0
+SYLD.US,D,20240903,000000,71.19,71.34,69.89,70.17,45456,0
+SYLD.US,D,20240904,000000,69.98,70.315,69.53,69.62,55785,0
+SYLD.US,D,20240905,000000,69.82,69.82,68.93,69,52752,0
+SYLD.US,D,20240906,000000,69.04,69.4019,67.9301,67.97,49895,0
+SYLD.US,D,20240909,000000,68.21,68.5786,67.77,68.09,54304,0
+SYLD.US,D,20240910,000000,68.18,68.18,67.0601,67.57,66340,0
+SYLD.US,D,20240911,000000,67.44,67.59,66.2,67.56,92614,0
+SYLD.US,D,20240912,000000,67.67,68.43,67.41,68.21,46758,0
+SYLD.US,D,20240913,000000,68.71,69.74,68.71,69.515,56088,0
+SYLD.US,D,20240916,000000,69.77,70.25,69.61,70.12,34101,0
+SYLD.US,D,20240917,000000,70.35,71.14,70.35,70.72,40841,0
+SYLD.US,D,20240918,000000,70.67,72.04,70.59,70.82,55602,0
+SYLD.US,D,20240919,000000,72.15,72.43,71.61,72.23,53825,0
+SYLD.US,D,20240920,000000,71.715,71.82,71.14,71.38,37386,0
+SYLD.US,D,20240923,000000,71.52,72.0742,71.4416,71.76,36840,0
+SYLD.US,D,20240924,000000,72.1,72.4999,72.0505,72.18,54004,0
+SYLD.US,D,20240925,000000,72.04,72.09,71.13,71.13,34818,0
+SYLD.US,D,20240926,000000,71.48,72.23,71.48,71.64,42630,0
+SYLD.US,D,20240927,000000,72,72.83,71.94,72.21,59790,0
+SYLD.US,D,20240930,000000,72.0891,72.39,71.745,72.37,53762,0
+SYLD.US,D,20241001,000000,72.17,72.27,71.5,72.09,50906,0
+SYLD.US,D,20241002,000000,72.07,72.465,71.5601,71.67,49019,0
+SYLD.US,D,20241003,000000,71.48,71.6826,70.9889,71.61,32364,0
+SYLD.US,D,20241004,000000,72.38,72.54,71.9,72.34,54365,0
+SYLD.US,D,20241007,000000,72.15,72.25,71.6601,72.15,45624,0
+SYLD.US,D,20241008,000000,71.92,71.92,71.2237,71.59,26085,0
+SYLD.US,D,20241009,000000,71.47,72.28,71.47,71.9,123579,0
+SYLD.US,D,20241010,000000,71.63,71.98,71.3997,71.83,132348,0
+SYLD.US,D,20241011,000000,71.86,72.7299,71.86,72.7,29504,0
+SYLD.US,D,20241014,000000,72.63,72.9,72.29,72.84,28497,0
+SYLD.US,D,20241015,000000,72.76,73.4238,72.52,72.52,52425,0
+SYLD.US,D,20241016,000000,72.92,73.649,72.8,73.48,58098,0
+SYLD.US,D,20241017,000000,73.61,73.61,73.2392,73.6,50209,0
+SYLD.US,D,20241018,000000,73.67,73.7199,73.2437,73.57,41702,0
+SYLD.US,D,20241021,000000,73.56,73.56,72.3705,72.4,49481,0
+SYLD.US,D,20241022,000000,72,72.0745,71.63,71.7,47496,0
+SYLD.US,D,20241023,000000,71.47,71.635,70.635,71.08,32093,0
+SYLD.US,D,20241024,000000,71.28,71.28,70.7632,71.22,40026,0
+SYLD.US,D,20241025,000000,71.22,71.4186,70.33,70.49,51567,0
+SYLD.US,D,20241028,000000,70.45,71.38,70.45,71.32,41632,0
+SYLD.US,D,20241029,000000,70.51,70.6997,70.143,70.68,46559,0
+SYLD.US,D,20241030,000000,70.37,71.4001,70.37,70.66,49845,0
+SYLD.US,D,20241031,000000,70.62,70.86,69.96,70.02,38033,0
+SYLD.US,D,20241101,000000,70.24,70.6,69.79,69.9,35187,0
+SYLD.US,D,20241104,000000,69.98,70.6933,69.98,70.16,44506,0
+SYLD.US,D,20241105,000000,70.09,71.17,70,71.17,50445,0
+SYLD.US,D,20241106,000000,73.36,74.2922,73.07,74.11,114135,0
+SYLD.US,D,20241107,000000,74.24,74.35,73.68,73.89,144697,0
+SYLD.US,D,20241108,000000,73.95,74.2165,73.605,73.95,93175,0
+SYLD.US,D,20241111,000000,74.5379,75.071,74.4612,74.8,126515,0
+SYLD.US,D,20241112,000000,74.58,74.64,73.63,73.71,108172,0
+SYLD.US,D,20241113,000000,74,74.1648,73.6,73.63,65112,0
+SYLD.US,D,20241114,000000,74.04,74.04,73.15,73.37,89411,0
+SYLD.US,D,20241115,000000,73.25,73.64,72.9404,73.1,116899,0
+SYLD.US,D,20241118,000000,73.3,73.3692,72.9225,73.12,76924,0
+SYLD.US,D,20241119,000000,72.6344,72.7243,72.3158,72.56,59466,0
+SYLD.US,D,20241120,000000,72.55,72.9881,72.42,72.91,38569,0
+SYLD.US,D,20241121,000000,73.2631,74.21,73.1918,74.07,55454,0
+SYLD.US,D,20241122,000000,74.36,75.32,74.17,75.18,73627,0
+SYLD.US,D,20241125,000000,75.91,76.95,75.79,76.27,73361,0
+SYLD.US,D,20241126,000000,75.72,75.98,75.26,75.59,137887,0
+SYLD.US,D,20241127,000000,76.09,76.44,75.6,75.64,49132,0
+SYLD.US,D,20241129,000000,76.17,76.2,75.651,75.69,26401,0
+SYLD.US,D,20241202,000000,75.5678,75.79,75.09,75.57,70297,0
+SYLD.US,D,20241203,000000,75.75,75.75,74.95,75.14,59027,0
+SYLD.US,D,20241204,000000,74.89,75.09,74.165,74.53,81433,0
+SYLD.US,D,20241205,000000,74.44,74.65,73.87,73.87,72177,0
+SYLD.US,D,20241206,000000,74.4,74.4,73.11,73.23,83548,0
+SYLD.US,D,20241209,000000,74.07,74.19,73.42,73.46,45762,0
+SYLD.US,D,20241210,000000,73.05,73.34,72.4239,72.83,97833,0
+SYLD.US,D,20241211,000000,73.51,73.51,72.80345,73.01,61096,0
+SYLD.US,D,20241212,000000,73.0407,73.16,72.6301,72.72,51332,0
+SYLD.US,D,20241213,000000,72.54,72.54,71.871,72.02,51426,0
+SYLD.US,D,20241216,000000,71.91,72.05,71.3188,71.39,62784,0
+SYLD.US,D,20241217,000000,71.07,71.28,70.5888,70.72,81369,0
+SYLD.US,D,20241218,000000,71.16,71.2,68.49,68.49,71204,0
+SYLD.US,D,20241219,000000,69,69.36,68.0149,68.18,58443,0
+SYLD.US,D,20241220,000000,67.62,68.99,67.61,68.27,84224,0
+SYLD.US,D,20241223,000000,68.15,68.53,67.8249,68.45,120726,0
+SYLD.US,D,20241224,000000,68.35,68.94,68.325,68.9,32219,0
+SYLD.US,D,20241226,000000,68.56,69.2,68.56,69.1,34754,0
+SYLD.US,D,20241227,000000,68.77,69.26,68.14,68.6,77519,0
+SYLD.US,D,20241230,000000,68.07,68.345,67.4601,68.06,190268,0
+SYLD.US,D,20241231,000000,68.3645,68.8299,68.21,68.47,95853,0
+SYLD.US,D,20250102,000000,68.99,69.21,68.0101,68.32,86518,0
+SYLD.US,D,20250103,000000,68.59,68.77,68.02,68.65,125397,0
+SYLD.US,D,20250106,000000,69.29,69.4,68.45,68.56,65362,0
+SYLD.US,D,20250107,000000,68.8499,68.86,67.9701,68.28,61532,0
+SYLD.US,D,20250108,000000,67.85,68.3213,67.45,68.25,157310,0
+SYLD.US,D,20250110,000000,67.62,67.89,66.975,67.27,110365,0
+SYLD.US,D,20250113,000000,66.95,68.35,66.91,68.35,354751,0
+SYLD.US,D,20250114,000000,68.82,69.25,68.4401,69.25,78575,0
+SYLD.US,D,20250115,000000,70.43,70.49,69.8501,70.25,50509,0
+SYLD.US,D,20250116,000000,70.12,70.47,69.8296,70.44,54513,0
+SYLD.US,D,20250117,000000,70.77,70.99,70.6601,70.77,63149,0
+SYLD.US,D,20250121,000000,71.11,71.5099,71.1001,71.4,100955,0
+SYLD.US,D,20250122,000000,71.3399,71.37,70.79,70.79,74892,0
+SYLD.US,D,20250123,000000,70.7368,71.3499,70.67,71.14,64813,0
+SYLD.US,D,20250124,000000,71.05,71.1399,70.65,70.79,42585,0
+SYLD.US,D,20250127,000000,70.5,71.4,70.37,71.24,55164,0
+SYLD.US,D,20250128,000000,71.24,71.28,70.7201,70.89,55046,0
+SYLD.US,D,20250129,000000,71.029,71.3999,70.69,70.99,126788,0
+SYLD.US,D,20250130,000000,71.19,71.515,70.76,71.2381,39708,0
+SYLD.US,D,20250131,000000,71.18,71.37,70.26,70.39,86119,0
+SYLD.US,D,20250203,000000,69.13,69.95,68.57,69.35,89946,0
+SYLD.US,D,20250204,000000,69.12,70.09,69.09,69.92,105592,0
+SYLD.US,D,20250205,000000,70.095,70.27,69.77,70.19,62368,0
+SYLD.US,D,20250206,000000,70.365,70.38,69.3715,69.77,53532,0
+SYLD.US,D,20250207,000000,69.72,69.81,68.97,68.97,219270,0
+SYLD.US,D,20250210,000000,69.5,69.5112,69.04,69.36,57789,0
+SYLD.US,D,20250211,000000,69.08,69.6499,69.07,69.46,62837,0
+SYLD.US,D,20250212,000000,68.7,68.9,68.441,68.67,184534,0
+SYLD.US,D,20250213,000000,68.75,69.4,68.68,69.3,63935,0
+SYLD.US,D,20250214,000000,69.81,70.06,69.435,69.53,56563,0
+SYLD.US,D,20250218,000000,69.7382,70.05,69.42,70.02,791999,0
+SYLD.US,D,20250219,000000,69.5,69.6591,69.2001,69.39,135997,0
+SYLD.US,D,20250220,000000,69.32,69.469,68.81,69.19,89053,0
+SYLD.US,D,20250221,000000,69.62,69.62,67.835,67.9,139981,0
+SYLD.US,D,20250224,000000,68.25,68.34,67.8215,67.92,96731,0
+SYLD.US,D,20250225,000000,67.9901,68.42,67.6505,68.05,122422,0
+SYLD.US,D,20250226,000000,68.1827,68.49,67.42,67.52,97037,0
+SYLD.US,D,20250227,000000,67.27,67.7,66.78,66.78,103057,0
+SYLD.US,D,20250228,000000,66.78,67.29,66.33,67.29,123037,0
+SYLD.US,D,20250303,000000,67.57,67.83,65.52,65.83,199629,0
+SYLD.US,D,20250304,000000,65.14,65.49,64,64.49,164807,0
+SYLD.US,D,20250305,000000,64.76,65.4399,64.1126,65.21,236541,0
+SYLD.US,D,20250306,000000,64.69,65.5088,64.5701,65.11,111387,0
+SYLD.US,D,20250307,000000,65.09,65.93,64.7012,65.66,106670,0
+SYLD.US,D,20250310,000000,65.1,65.81,64.4803,64.93,97983,0
+SYLD.US,D,20250311,000000,64.67,64.93,63.7,64.16,94257,0
+SYLD.US,D,20250312,000000,64.49,64.67,63.31,63.6,86733,0
+SYLD.US,D,20250313,000000,63.5,64.0471,62.4539,62.77,152730,0
+SYLD.US,D,20250314,000000,63.3,64.19,63.12,64.11,164606,0
+SYLD.US,D,20250317,000000,64,65.1292,64,64.96,103975,0
+SYLD.US,D,20250318,000000,64.798,65.0206,64.5832,64.88,258591,0
+SYLD.US,D,20250319,000000,64.81,65.8749,64.81,65.58,113553,0
+SYLD.US,D,20250320,000000,64.68,65.29,64.61,64.7,81063,0
+SYLD.US,D,20250321,000000,64.06,64.44,63.654695,64.08,99964,0
+SYLD.US,D,20250324,000000,64.61,65.45,64.46,65.35,125564,0
+SYLD.US,D,20250325,000000,65.53,65.5368,64.9,65.02,63558,0
+SYLD.US,D,20250326,000000,65.16,65.565,64.8001,65.06,51443,0
+SYLD.US,D,20250327,000000,64.82,65.06,64.48,64.79,65379,0
+SYLD.US,D,20250328,000000,64.68,64.77,63.28,63.6,64264,0
+SYLD.US,D,20250331,000000,63.035,64.17,62.625,63.8,616290,0
+SYLD.US,D,20250401,000000,63.89,64.33,63.26,64.23,82656,0
+SYLD.US,D,20250402,000000,63.61,65.05,63.4502,65.04,64139,0
+SYLD.US,D,20250403,000000,62.28,63.09,60.49,60.55,134666,0
+SYLD.US,D,20250404,000000,58.63,59.1083,56.91,57.91,356544,0
+SYLD.US,D,20250407,000000,56.5734,59.395,55.02,56.95,318712,0
+SYLD.US,D,20250408,000000,58.43,58.78,54.78,55.35,209101,0
+SYLD.US,D,20250409,000000,54.835,60.68,54.75,60.31,227436,0
+SYLD.US,D,20250410,000000,59.03,59.15,56.43,57.8,295743,0
+SYLD.US,D,20250411,000000,57.84,58.675,56.77,58.44,289716,0
+SYLD.US,D,20250414,000000,59.45,59.58,58.21,58.88,101731,0
+SYLD.US,D,20250415,000000,58.83,59.375,58.46,58.67,127548,0
+SYLD.US,D,20250416,000000,58.38,58.9476,57.606,57.99,104690,0
+SYLD.US,D,20250417,000000,58.3,59.0799,58.13,58.62,92553,0
+SYLD.US,D,20250421,000000,58.215,58.26,56.9024,57.3,123925,0
+SYLD.US,D,20250422,000000,58,59.0585,57.82,58.86,280302,0
+SYLD.US,D,20250423,000000,60.29,61.16,59.1601,59.39,96805,0
+SYLD.US,D,20250424,000000,59.17,60.4275,59.12,60.31,67670,0
+SYLD.US,D,20250425,000000,60.02,60.21,59.56,60.21,59895,0
+SYLD.US,D,20250428,000000,60.2,60.6863,59.8201,60.38,72841,0
+SYLD.US,D,20250429,000000,60.13,60.9,59.9201,60.7,153580,0
+SYLD.US,D,20250430,000000,59.55,60.5575,59.1351,60.36,60094,0
+SYLD.US,D,20250501,000000,60.28,61.0835,60.21,60.46,105260,0
+SYLD.US,D,20250502,000000,61.25,61.95,61.0134,61.88,150125,0
+SYLD.US,D,20250505,000000,61.4,62.08,61.33,61.6,69000,0
+SYLD.US,D,20250506,000000,60.92,61.3939,60.845,61.04,78263,0
+SYLD.US,D,20250507,000000,61.42,61.63,60.8109,61.26,52036,0
+SYLD.US,D,20250508,000000,61.79,62.8299,61.73,62.39,52529,0
+SYLD.US,D,20250509,000000,62.73,62.76,62.2983,62.57,84735,0
+SYLD.US,D,20250512,000000,65,65.5,64.3009,64.72,115430,0
+SYLD.US,D,20250513,000000,65.07,65.61,65.06,65.26,59843,0
+SYLD.US,D,20250514,000000,65.1997,65.1997,64.55,64.55,58817,0
+SYLD.US,D,20250515,000000,64.53,65.01,64.31,65.01,45770,0
+SYLD.US,D,20250516,000000,65.12,65.6387,64.87,65.57,67459,0
+SYLD.US,D,20250519,000000,64.76,65.2979,64.76,65.25,67787,0
+SYLD.US,D,20250520,000000,65.0349,65.425,64.821,65.06,59678,0
+SYLD.US,D,20250521,000000,64.4,64.45,63.21,63.29,62308,0
+SYLD.US,D,20250522,000000,63.06,63.355,62.69,63.1,69780,0
+SYLD.US,D,20250523,000000,62.2,62.92,62.2,62.63,45802,0
+SYLD.US,D,20250527,000000,63.29,64.0509,63.06,64,45372,0
+SYLD.US,D,20250528,000000,64.1299,64.1299,63.13,63.13,45774,0
+SYLD.US,D,20250529,000000,63.47,63.57,62.7801,63.33,46016,0
+SYLD.US,D,20250530,000000,63.19,63.335,62.81,63.15,170395,0
+SYLD.US,D,20250602,000000,63.09,63.14,62.44,63.07,72838,0
+SYLD.US,D,20250603,000000,62.91,63.98,62.86,63.92,59753,0
+SYLD.US,D,20250604,000000,64.185,64.2225,63.58,63.58,44242,0
+SYLD.US,D,20250605,000000,63.66,63.7999,63.1401,63.51,125617,0
+SYLD.US,D,20250606,000000,63.97,64.2879,63.88,64.22,76194,0
+SYLD.US,D,20250609,000000,64.41,64.74,64.0901,64.33,83652,0
+SYLD.US,D,20250610,000000,64.79,65.17,64.49,64.74,68144,0
+SYLD.US,D,20250611,000000,65.08,65.21,64.4821,64.58,93267,0
+SYLD.US,D,20250612,000000,64,64.64,64,64.59,76306,0
+SYLD.US,D,20250613,000000,64.26,64.5175,63.66,63.8,58341,0
+SYLD.US,D,20250616,000000,64.54,64.74,64.21,64.51,53719,0
+SYLD.US,D,20250617,000000,64.27,64.5386,63.82,63.93,53881,0
+SYLD.US,D,20250618,000000,63.55,64.2,63.53,63.58,58100,0
+SYLD.US,D,20250620,000000,63.897,64.0299,63.4301,63.56,76463,0
+SYLD.US,D,20250623,000000,63.52,64.18,63.19,64.18,51985,0
+SYLD.US,D,20250624,000000,64.44,64.8584,64.3,64.62,68061,0
+SYLD.US,D,20250625,000000,64.43,64.49,63.9901,64.08,155985,0
+SYLD.US,D,20250626,000000,64.51,64.92,64.21,64.88,72159,0
+SYLD.US,D,20250627,000000,64.94,65.49,64.6303,65.11,73969,0
+SYLD.US,D,20250630,000000,65.167,65.18,64.9,65.03,45214,0
+SYLD.US,D,20250701,000000,64.93,67.3309,64.81,66.71,96040,0
+SYLD.US,D,20250702,000000,66.85,67.36,66.3935,67.26,82756,0
+SYLD.US,D,20250703,000000,67.37,67.6699,67.2707,67.39,30490,0
+SYLD.US,D,20250707,000000,67,67.47,66.259,66.51,53875,0
+SYLD.US,D,20250708,000000,66.7789,67.5599,66.62,67.14,70231,0
+SYLD.US,D,20250709,000000,67.28,67.42,66.7801,67.319,42448,0
+SYLD.US,D,20250710,000000,67.28,68.51,67.27,68.07,35219,0
+SYLD.US,D,20250711,000000,67.66,67.6696,67.2109,67.46,37934,0
+SYLD.US,D,20250714,000000,67.15,67.27,66.68,67.27,53428,0
+SYLD.US,D,20250715,000000,67.39,67.41,65.8,65.8,57159,0
+SYLD.US,D,20250716,000000,66.0471,66.09,65.095,65.84,72494,0
+SYLD.US,D,20250717,000000,65.73,66.62,65.69,66.52,78862,0
+SYLD.US,D,20250718,000000,66.8351,66.8351,65.8828,66.03,83838,0
+SYLD.US,D,20250721,000000,66.47,66.632,65.89,65.98,55417,0
+SYLD.US,D,20250722,000000,66.81,67.575,66.6,67.52,51524,0
+SYLD.US,D,20250723,000000,68.19,68.5,67.89,68.43,63417,0
+SYLD.US,D,20250724,000000,67.93,68,66.95,66.95,72128,0
+SYLD.US,D,20250725,000000,67.08,67.39,66.555,67.34,67631,0
+SYLD.US,D,20250728,000000,67.535,67.61,66.88,67.15,66259,0
+SYLD.US,D,20250729,000000,67.12,67.12,66.3914,66.56,96045,0
+SYLD.US,D,20250730,000000,66.48,66.59,65.22,65.6,65966,0
+SYLD.US,D,20250731,000000,65.1501,65.5891,65,65,80533,0
+SYLD.US,D,20250801,000000,64.51,64.51,63.4,63.93,46242,0
+SYLD.US,D,20250804,000000,64.18,64.76,64.175,64.71,55372,0
+SYLD.US,D,20250805,000000,64.75,65.24,64.37,65.02,59780,0
+SYLD.US,D,20250806,000000,65.15,65.21,64.7418,65.01,299611,0
+SYLD.US,D,20250807,000000,65.4,65.52,64.632,64.92,54684,0
+SYLD.US,D,20250808,000000,64.91,65.19,64.6601,65,24654,0
+SYLD.US,D,20250811,000000,65.42,65.42,64.5714,64.84,49997,0
+SYLD.US,D,20250812,000000,65.12,66.51,65.03,66.48,46342,0
+SYLD.US,D,20250813,000000,66.95,68.41,66.64,68.32,54248,0
+SYLD.US,D,20250814,000000,67.63,67.9315,67.2435,67.82,58237,0
+SYLD.US,D,20250815,000000,68.04,68.04,67.3401,67.37,41239,0
+SYLD.US,D,20250818,000000,67.25,67.58,67.1712,67.23,51467,0
+SYLD.US,D,20250819,000000,67.43,68.31,67.22,67.81,72293,0
+SYLD.US,D,20250820,000000,67.8,67.86,67.265,67.39,40320,0
+SYLD.US,D,20250821,000000,67.14,67.3889,66.82,67.32,26712,0
+SYLD.US,D,20250822,000000,67.7,69.79,67.515,69.63,54888,0
+SYLD.US,D,20250825,000000,69.41,69.57,69.24,69.41,52237,0
+SYLD.US,D,20250826,000000,69.26,69.5081,69.12,69.25,46614,0
+SYLD.US,D,20250827,000000,69.2393,69.9,69.14,69.81,84688,0
+SYLD.US,D,20250828,000000,69.92,69.99,69.12,69.5,43393,0
+SYLD.US,D,20250829,000000,69.6,69.835,69.3711,69.58,50889,0
+SYLD.US,D,20250902,000000,68.86,69.28,68.7608,69.28,83328,0
+SYLD.US,D,20250903,000000,69.29,69.705,68.8267,69.23,56918,0
+SYLD.US,D,20250904,000000,69.12,70.27,69.12,70.27,57786,0
+SYLD.US,D,20250905,000000,70.277,71.1,69.99,70.45,58244,0
+SYLD.US,D,20250908,000000,70.12,70.57,69.7,70.16,51724,0
+SYLD.US,D,20250909,000000,69.915,70.04,69.37,69.47,55956,0
+SYLD.US,D,20250910,000000,69.4585,69.57,68.88,69.1,42185,0
+SYLD.US,D,20250911,000000,69.58,70.405,69.14,70.35,42747,0
+SYLD.US,D,20250912,000000,70.12,70.13,69.36,69.4,38262,0
+SYLD.US,D,20250915,000000,69.57,69.57,69.01,69.2,61342,0
+SYLD.US,D,20250916,000000,69.3,69.3,68.751,69.17,67744,0
+SYLD.US,D,20250917,000000,69.27,70.565,68.79,68.95,85831,0
+SYLD.US,D,20250918,000000,68.83,69.3299,68.65,69.13,46851,0
+SYLD.US,D,20250919,000000,68.9,69.21,68.37,68.39,186183,0
+SYLD.US,D,20250922,000000,68.5226,68.799,68.3,68.7,48706,0
+SYLD.US,D,20250923,000000,69.06,69.52,68.5348,68.55,40555,0
+SYLD.US,D,20250924,000000,68.59,69.13,68.59,68.86,62223,0
+SYLD.US,D,20250925,000000,68.4177,68.64,68.03,68.25,50509,0
+SYLD.US,D,20250926,000000,68.55,69.08,68.41,69,61817,0
+SYLD.US,D,20250929,000000,69.28,69.38,68.43,68.75,80764,0
+SYLD.US,D,20250930,000000,68.6,68.7815,68.0578,68.66,59380,0
+SYLD.US,D,20251001,000000,68.74,69.05,68.38,68.88,67500,0
+SYLD.US,D,20251002,000000,68.96,69.32,68.5711,69.22,37827,0
+SYLD.US,D,20251003,000000,69.36,70.09,69.36,69.74,50975,0
+SYLD.US,D,20251006,000000,70.13,70.13,69.41,69.43,98177,0
+SYLD.US,D,20251007,000000,69.64,69.64,68.63,68.63,50080,0
+SYLD.US,D,20251008,000000,68.9615,69.1199,68.55,68.72,58116,0
+SYLD.US,D,20251009,000000,68.8,69.01,67.8566,67.935,98724,0
+SYLD.US,D,20251010,000000,68.15,68.15,65.93,65.95,64687,0
+SYLD.US,D,20251013,000000,67.0299,67.25,66.66,67.041,53032,0
+SYLD.US,D,20251014,000000,66.31,68.47,66.27,68.2228,54625,0
+SYLD.US,D,20251015,000000,68.54,68.67,67.46,67.94,69004,0
+SYLD.US,D,20251016,000000,68.01,68.01,66.5801,66.89,63769,0
+SYLD.US,D,20251017,000000,66.83,67.21,66.72,67.06,51989,0
+SYLD.US,D,20251020,000000,67.6206,67.77,67.42,67.59,91341,0
+SYLD.US,D,20251021,000000,67.47,68.18,67.38,67.82,95131,0
+SYLD.US,D,20251022,000000,67.76,68.21,67.52,67.71,60473,0
+SYLD.US,D,20251023,000000,68.04,68.42,67.76,68.1774,42591,0
+SYLD.US,D,20251024,000000,68.69,68.87,68.45,68.45,45577,0
+SYLD.US,D,20251027,000000,68.67,68.94,68.58,68.71,43201,0
+SYLD.US,D,20251028,000000,68.4651,68.77,68.225,68.25,38611,0
+SYLD.US,D,20251029,000000,68.11,68.45,67.31,67.55,81519,0
+SYLD.US,D,20251030,000000,67.27,67.88,66.98,66.98,50450,0
+SYLD.US,D,20251031,000000,66.73,67.42,66.7,67.32,55015,0
+SYLD.US,D,20251103,000000,66.93,67.275,66.5414,67.22,104281,0
+SYLD.US,D,20251104,000000,66.49,67.1,66.43,66.83,59501,0
+SYLD.US,D,20251105,000000,67.2,67.774,66.88,67.45,100131,0
+SYLD.US,D,20251106,000000,67.75,67.79,67,67.18,36801,0
+SYLD.US,D,20251107,000000,66.93,67.665,66.87,67.6,55638,0
+SYLD.US,D,20251110,000000,67.65,67.9,67.08,67.55,47036,0
+SYLD.US,D,20251111,000000,67.9899,68.17,67.63,67.99,48844,0
+SYLD.US,D,20251112,000000,68.25,68.7,68.01,68.39,82903,0
+SYLD.US,D,20251113,000000,68.25,68.94,67.88,68.02,31925,0
+SYLD.US,D,20251114,000000,67.69,68,67.39,67.61,69537,0
+SYLD.US,D,20251117,000000,67.52,67.52,66.01,66.08,46094,0
+SYLD.US,D,20251118,000000,65.84,66.69,65.84,66.51,51245,0
+SYLD.US,D,20251119,000000,66.24,66.49,65.92,66.16,40158,0
+SYLD.US,D,20251120,000000,66.85,66.965,65.2604,65.27,57797,0
+SYLD.US,D,20251121,000000,65.725,67.57,65.58,67.14,43226,0
+SYLD.US,D,20251124,000000,66.99,67.55,66.72,67.38,77983,0
+SYLD.US,D,20251125,000000,68,69.115,67.64,68.95,84384,0
+SYLD.US,D,20251126,000000,69.015,69.88,69.01,69.43,61412,0
+SYLD.US,D,20251128,000000,69.5104,69.82,69.46,69.66,97066,0
+SYLD.US,D,20251201,000000,69.13,70.21,69.04,69.66,141971,0
+SYLD.US,D,20251202,000000,69.99,70.02,69.27,69.6,89539,0
+SYLD.US,D,20251203,000000,69.95,70.63,69.6,70.51,88180,0
+SYLD.US,D,20251204,000000,70.525,70.562,69.9601,69.99,198410,0
+SYLD.US,D,20251205,000000,70.13,70.84,70.09,70.19,57141,0
+SYLD.US,D,20251208,000000,69.92,70.25,69.55,69.58,32984,0
+SYLD.US,D,20251209,000000,69.56,70.08,69.21,69.74,33575,0
+SYLD.US,D,20251210,000000,69.95,71.5883,69.72,71.45,44135,0
+SYLD.US,D,20251211,000000,71.57,72.36,71.31,72.12,117711,0
+SYLD.US,D,20251212,000000,72.39,72.44,71.5,71.72,69304,0
+SYLD.US,D,20251215,000000,72.13,72.25,71.33,71.57,29793,0
+SYLD.US,D,20251216,000000,71.52,71.52,70.3,70.53,68848,0
+SYLD.US,D,20251217,000000,70.55,71.185,70.55,70.82,29400,0
+SYLD.US,D,20251218,000000,70.83,71.13,70.35,70.35,46578,0
+SYLD.US,D,20251219,000000,70.32,70.52,70.14,70.25,39754,0
+SYLD.US,D,20251222,000000,70.81,70.81,70.345,70.41,20862,0
+SYLD.US,D,20251223,000000,70.2,70.32,70.035,70.08,51536,0
+SYLD.US,D,20251224,000000,70.08,70.47,70.08,70.33,34299,0
+SYLD.US,D,20251226,000000,70.43,70.43,70.105,70.4289,99965,0
+SYLD.US,D,20251229,000000,70.37,70.37,70.07,70.19,51381,0
+SYLD.US,D,20251230,000000,70.31,70.364,70.14,70.21,51123,0
+SYLD.US,D,20251231,000000,70.01,70.09,69.52,69.52,31549,0
+SYLD.US,D,20260102,000000,69.53,70.72,69.5,70.48,45220,0
+SYLD.US,D,20260105,000000,70.9452,72.042,70.885,71.54,48332,0
+SYLD.US,D,20260106,000000,71.46,72.22,71.3307,72.14,58512,0
+SYLD.US,D,20260107,000000,72.22,72.22,71.1201,71.2,34628,0
+SYLD.US,D,20260108,000000,71.47,73.41,71.06,73.14,42388,0
+SYLD.US,D,20260109,000000,73.72,73.73,72.71,73.53,65299,0
+SYLD.US,D,20260112,000000,72.65,73.167,72.55,73.025,32803,0
+SYLD.US,D,20260113,000000,73.375,73.5501,72.94,73,35707,0
+SYLD.US,D,20260114,000000,73.22,73.82,72.85,73.46,40379,0
+SYLD.US,D,20260115,000000,73.47,74.1925,73.21,74.13,31478,0
+SYLD.US,D,20260116,000000,73.78,74.18,73.4001,73.54,43989,0
+SYLD.US,D,20260120,000000,72.39,72.85,72.03,72.225,35688,0
+SYLD.US,D,20260121,000000,72.76,74.26,72.73,74.02,28927,0
+SYLD.US,D,20260122,000000,74.54,74.54,73.82,73.99,42886,0
+SYLD.US,D,20260123,000000,74.15,74.215,73.2682,73.46,66773,0
+SYLD.US,D,20260126,000000,73.7,73.75,73.15,73.48,31289,0
+SYLD.US,D,20260127,000000,73.45,73.534,73.07,73.23,32597,0
+SYLD.US,D,20260128,000000,73.41,73.5515,72.79,72.87,42080,0
+SYLD.US,D,20260129,000000,73.62,73.91,72.98,73.61,162486,0
+SYLD.US,D,20260130,000000,73.12,73.53,72.7248,73.5,65723,0
+SYLD.US,D,20260202,000000,72.93,74.47,72.93,74.34,92267,0
+SYLD.US,D,20260203,000000,74.4,75.6599,74.27,75.03,96057,0
+SYLD.US,D,20260204,000000,76,77.24,75.21,76.92,91145,0
+SYLD.US,D,20260205,000000,76.71,76.71,75.58,76.07,44820,0
+SYLD.US,D,20260206,000000,76.26,77.6681,76.26,77.57,46437,0
+SYLD.US,D,20260209,000000,77.37,77.442,76.945,77.16,38869,0
+SYLD.US,D,20260210,000000,77.37,77.85,77.14,77.7,46031,0
+SYLD.US,D,20260211,000000,78.458,78.66,77.905,78.33,51249,0
+SYLD.US,D,20260212,000000,78.78,78.95,76.44,76.93,37258,0
+SYLD.US,D,20260213,000000,77.36,77.8562,76.715,77.55,30310,0
+SYLD.US,D,20260217,000000,78.05,78.05,76.4,77.13,94208,0
+SYLD.US,D,20260218,000000,77.3062,78.1193,77.3062,77.84,29521,0
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/tbfc.us.txt b/daily/us/nyse etfs/2/tbfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db17ab095a16c5fc5da5e72a55296a717a399aed
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbfc.us.txt	
@@ -0,0 +1,339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBFC.US,D,20240117,000000,24.7893,24.7893,24.7893,24.7893,15,0
+TBFC.US,D,20240118,000000,24.8758,24.8758,24.8758,24.8758,1,0
+TBFC.US,D,20240119,000000,25,25,25,25,11,0
+TBFC.US,D,20240122,000000,25.1,25.1,25.0614,25.0614,358,0
+TBFC.US,D,20240123,000000,25.03,25.0739,25.03,25.0739,12951,0
+TBFC.US,D,20240124,000000,25.07,25.08,25.0554,25.0554,4960,0
+TBFC.US,D,20240125,000000,25.14,25.1543,25.14,25.1543,5955,0
+TBFC.US,D,20240126,000000,25.18,25.18,25.1403,25.1403,102,0
+TBFC.US,D,20240129,000000,25.2,25.26,25.2,25.2572,8949,0
+TBFC.US,D,20240130,000000,25.2326,25.25,25.2326,25.24,6021,0
+TBFC.US,D,20240131,000000,25.11,25.12,25.1039,25.1039,816,0
+TBFC.US,D,20240201,000000,25.2625,25.2625,25.2625,25.2625,3,0
+TBFC.US,D,20240202,000000,25.31,25.32,25.3,25.3,3141,0
+TBFC.US,D,20240205,000000,25.21,25.22,25.205,25.205,6140,0
+TBFC.US,D,20240206,000000,25.22,25.28,25.22,25.28,4096,0
+TBFC.US,D,20240207,000000,25.32,25.34,25.3,25.34,6627,0
+TBFC.US,D,20240208,000000,25.32,25.34,25.32,25.3381,4403,0
+TBFC.US,D,20240209,000000,25.31,25.4,25.31,25.3904,1215,0
+TBFC.US,D,20240212,000000,25.37,25.45,25.37,25.415,2948,0
+TBFC.US,D,20240213,000000,25.13,25.1366,25.11,25.1366,750,0
+TBFC.US,D,20240214,000000,25.27,25.2912,25.27,25.2912,6870,0
+TBFC.US,D,20240215,000000,25.36,25.42,25.36,25.4122,3990,0
+TBFC.US,D,20240216,000000,25.34,25.34,25.326,25.326,1800,0
+TBFC.US,D,20240220,000000,25.2689,25.2689,25.2689,25.2689,5200,0
+TBFC.US,D,20240221,000000,25.2628,25.2628,25.2628,25.2628,20,0
+TBFC.US,D,20240222,000000,25.41,25.49,25.41,25.4867,3881,0
+TBFC.US,D,20240223,000000,25.5093,25.5093,25.5093,25.5093,1,0
+TBFC.US,D,20240226,000000,25.47,25.47,25.4635,25.4635,500,0
+TBFC.US,D,20240227,000000,25.48,25.48,25.4781,25.4781,802,0
+TBFC.US,D,20240228,000000,25.42,25.47,25.42,25.4602,1300,0
+TBFC.US,D,20240229,000000,25.53,25.57,25.53,25.5671,2039,0
+TBFC.US,D,20240301,000000,25.54,25.69,25.54,25.69,1037,0
+TBFC.US,D,20240304,000000,25.6604,25.6604,25.6604,25.6604,44,0
+TBFC.US,D,20240305,000000,25.5799,25.5799,25.5799,25.5799,500,0
+TBFC.US,D,20240306,000000,25.68,25.68,25.66,25.6624,2718,0
+TBFC.US,D,20240307,000000,25.8,25.8,25.79,25.7985,1104,0
+TBFC.US,D,20240308,000000,25.81,25.81,25.73,25.744,59009,0
+TBFC.US,D,20240311,000000,25.7161,25.7161,25.7161,25.7161,500,0
+TBFC.US,D,20240312,000000,25.7911,25.7911,25.7911,25.7911,1500,0
+TBFC.US,D,20240313,000000,25.79,25.79,25.7578,25.7578,3304,0
+TBFC.US,D,20240314,000000,25.6456,25.6456,25.6456,25.6456,150,0
+TBFC.US,D,20240315,000000,25.61,25.61,25.5857,25.5857,330,0
+TBFC.US,D,20240318,000000,25.67,25.67,25.6349,25.6349,409,0
+TBFC.US,D,20240319,000000,25.7186,25.7186,25.7186,25.7186,379,0
+TBFC.US,D,20240320,000000,25.8391,25.8391,25.8391,25.8391,300,0
+TBFC.US,D,20240321,000000,25.9058,25.9058,25.9058,25.9058,300,0
+TBFC.US,D,20240322,000000,25.9037,25.9037,25.9037,25.9037,128,0
+TBFC.US,D,20240325,000000,25.8601,25.8601,25.8495,25.8495,710,0
+TBFC.US,D,20240326,000000,25.7521,25.7521,25.7521,25.7521,10,0
+TBFC.US,D,20240327,000000,25.8938,25.8938,25.8938,25.8938,10,0
+TBFC.US,D,20240328,000000,25.92,25.93,25.9186,25.9186,1301,0
+TBFC.US,D,20240401,000000,25.8071,25.8071,25.8071,25.8071,10,0
+TBFC.US,D,20240402,000000,25.65,25.7164,25.65,25.7164,250,0
+TBFC.US,D,20240403,000000,25.743,25.743,25.743,25.743,10,0
+TBFC.US,D,20240404,000000,25.81,25.81,25.6497,25.6497,200,0
+TBFC.US,D,20240405,000000,25.7095,25.7095,25.7095,25.7095,10,0
+TBFC.US,D,20240408,000000,25.7088,25.7088,25.7088,25.7088,10,0
+TBFC.US,D,20240409,000000,25.7493,25.7493,25.7493,25.7493,10,0
+TBFC.US,D,20240410,000000,25.5211,25.5211,25.5211,25.5211,10,0
+TBFC.US,D,20240411,000000,25.5822,25.5822,25.5822,25.5822,10,0
+TBFC.US,D,20240412,000000,25.426,25.426,25.426,25.426,10,0
+TBFC.US,D,20240415,000000,25.2691,25.2691,25.2691,25.2691,10,0
+TBFC.US,D,20240416,000000,25.1987,25.1987,25.1987,25.1987,10,0
+TBFC.US,D,20240417,000000,25.18,25.18,25.18,25.18,10,0
+TBFC.US,D,20240418,000000,25.1405,25.1405,25.1405,25.1405,10,0
+TBFC.US,D,20240419,000000,25.1101,25.1101,25.1101,25.1101,1,0
+TBFC.US,D,20240422,000000,25.2017,25.2017,25.2017,25.2017,1,0
+TBFC.US,D,20240423,000000,25.3236,25.3236,25.3236,25.3236,1200,0
+TBFC.US,D,20240424,000000,25.31,25.3184,25.31,25.3184,201,0
+TBFC.US,D,20240425,000000,25.2579,25.2579,25.2579,25.2579,2,0
+TBFC.US,D,20240426,000000,25.3,25.36,25.3,25.3554,9266,0
+TBFC.US,D,20240429,000000,25.35,25.42,25.35,25.4089,12400,0
+TBFC.US,D,20240430,000000,25.2684,25.2684,25.2681,25.2681,203,0
+TBFC.US,D,20240501,000000,25.2405,25.2405,25.2405,25.2405,1,0
+TBFC.US,D,20240502,000000,25.3733,25.3733,25.3733,25.3733,1,0
+TBFC.US,D,20240503,000000,25.53,25.53,25.529,25.529,100,0
+TBFC.US,D,20240506,000000,25.59,25.63,25.58,25.6298,423,0
+TBFC.US,D,20240507,000000,25.69,25.7,25.6622,25.6622,2826,0
+TBFC.US,D,20240508,000000,25.59,25.65,25.59,25.6395,1978,0
+TBFC.US,D,20240509,000000,25.7202,25.7202,25.7202,25.7202,1,0
+TBFC.US,D,20240510,000000,25.7124,25.7124,25.7124,25.7124,1,0
+TBFC.US,D,20240513,000000,25.7158,25.7158,25.7158,25.7158,1,0
+TBFC.US,D,20240514,000000,25.8043,25.8043,25.8043,25.8043,1,0
+TBFC.US,D,20240515,000000,25.96,25.981,25.96,25.981,100,0
+TBFC.US,D,20240516,000000,25.97,25.97,25.9461,25.9461,279,0
+TBFC.US,D,20240517,000000,25.92,25.9404,25.92,25.9404,2500,0
+TBFC.US,D,20240520,000000,25.96,25.96,25.9434,25.9434,100,0
+TBFC.US,D,20240521,000000,25.9703,25.9703,25.9703,25.9703,1,0
+TBFC.US,D,20240522,000000,25.8954,25.8954,25.8954,25.8954,1,0
+TBFC.US,D,20240523,000000,25.7751,25.7751,25.7751,25.7751,1,0
+TBFC.US,D,20240524,000000,25.8597,25.8597,25.8597,25.8597,1,0
+TBFC.US,D,20240528,000000,25.8214,25.8214,25.8214,25.8214,3,0
+TBFC.US,D,20240529,000000,25.6972,25.6972,25.6972,25.6972,1,0
+TBFC.US,D,20240530,000000,25.7046,25.7046,25.7046,25.7046,1,0
+TBFC.US,D,20240531,000000,25.8146,25.8146,25.8146,25.8146,1,0
+TBFC.US,D,20240603,000000,25.8513,25.8513,25.8513,25.8513,1,0
+TBFC.US,D,20240604,000000,25.85,25.8702,25.85,25.8702,13419,0
+TBFC.US,D,20240605,000000,25.95,26.03,25.95,26.03,524,0
+TBFC.US,D,20240606,000000,26.02,26.02,26.02,26.02,1,0
+TBFC.US,D,20240607,000000,25.9169,25.9169,25.9169,25.9169,2,0
+TBFC.US,D,20240610,000000,25.9416,25.9416,25.9416,25.9416,1,0
+TBFC.US,D,20240611,000000,25.973,25.973,25.973,25.973,1,0
+TBFC.US,D,20240612,000000,26.16,26.21,26.1293,26.1293,3200,0
+TBFC.US,D,20240613,000000,26.1575,26.1575,26.1575,26.1575,76,0
+TBFC.US,D,20240614,000000,26.1231,26.1231,26.1231,26.1231,1,0
+TBFC.US,D,20240617,000000,26.14,26.1806,26.14,26.1806,200,0
+TBFC.US,D,20240618,000000,26.2494,26.2494,26.2494,26.2494,1,0
+TBFC.US,D,20240620,000000,26.2158,26.2158,26.2158,26.2158,1,0
+TBFC.US,D,20240621,000000,26.1978,26.1978,26.1978,26.1978,1,0
+TBFC.US,D,20240624,000000,26.2058,26.2058,26.2058,26.2058,2,0
+TBFC.US,D,20240625,000000,26.2132,26.2132,26.2132,26.2132,1,0
+TBFC.US,D,20240626,000000,26.184,26.184,26.184,26.184,1,0
+TBFC.US,D,20240627,000000,26.0437,26.0437,26.0437,26.0437,76,0
+TBFC.US,D,20240628,000000,26.0135,26.0135,26.0135,26.0135,61,0
+TBFC.US,D,20240701,000000,25.9922,25.9922,25.9922,25.9922,13,0
+TBFC.US,D,20240702,000000,26.0687,26.0687,26.0687,26.0687,16,0
+TBFC.US,D,20240703,000000,26.17,26.17,26.17,26.17,37,0
+TBFC.US,D,20240705,000000,26.2737,26.2737,26.2737,26.2737,7,0
+TBFC.US,D,20240708,000000,26.2739,26.2739,26.2739,26.2739,37,0
+TBFC.US,D,20240709,000000,26.2619,26.2619,26.2619,26.2619,37,0
+TBFC.US,D,20240710,000000,26.382,26.382,26.382,26.382,37,0
+TBFC.US,D,20240711,000000,26.4195,26.4195,26.4195,26.4195,37,0
+TBFC.US,D,20240712,000000,26.5099,26.5099,26.5099,26.5099,37,0
+TBFC.US,D,20240715,000000,26.5166,26.5166,26.5166,26.5166,37,0
+TBFC.US,D,20240716,000000,26.6544,26.6544,26.6544,26.6544,37,0
+TBFC.US,D,20240717,000000,26.5155,26.5155,26.5155,26.5155,11,0
+TBFC.US,D,20240718,000000,26.3909,26.3909,26.3909,26.3909,3,0
+TBFC.US,D,20240719,000000,26.2868,26.2868,26.2868,26.2868,3,0
+TBFC.US,D,20240722,000000,26.4142,26.4142,26.4142,26.4142,3,0
+TBFC.US,D,20240723,000000,26.395,26.395,26.395,26.395,3,0
+TBFC.US,D,20240724,000000,26.1465,26.1465,26.1465,26.1465,3,0
+TBFC.US,D,20240725,000000,26.1376,26.1376,26.1376,26.1376,3,0
+TBFC.US,D,20240726,000000,26.2803,26.2803,26.2803,26.2803,3,0
+TBFC.US,D,20240729,000000,26.3016,26.3016,26.3016,26.3016,3,0
+TBFC.US,D,20240730,000000,26.2945,26.2945,26.2945,26.2945,3,0
+TBFC.US,D,20240731,000000,26.4861,26.4861,26.4861,26.4861,3,0
+TBFC.US,D,20240801,000000,26.3471,26.3471,26.3471,26.3471,1,0
+TBFC.US,D,20240802,000000,26.2384,26.2384,26.2384,26.2384,2,0
+TBFC.US,D,20240805,000000,25.8962,25.8962,25.8962,25.8962,1,0
+TBFC.US,D,20240806,000000,25.9776,25.9776,25.9776,25.9776,2,0
+TBFC.US,D,20240807,000000,25.8824,25.8824,25.8824,25.8824,2,0
+TBFC.US,D,20240808,000000,26.0282,26.0282,26.0282,26.0282,1,0
+TBFC.US,D,20240809,000000,26.1126,26.1126,26.1126,26.1126,2,0
+TBFC.US,D,20240812,000000,26.1167,26.1167,26.1167,26.1167,1,0
+TBFC.US,D,20240813,000000,26.2944,26.2944,26.2944,26.2944,1,0
+TBFC.US,D,20240814,000000,26.3515,26.3515,26.3515,26.3515,1,0
+TBFC.US,D,20240815,000000,26.404,26.404,26.404,26.404,1,0
+TBFC.US,D,20240816,000000,26.4609,26.4609,26.4609,26.4609,1,0
+TBFC.US,D,20240819,000000,26.553,26.553,26.553,26.553,1,0
+TBFC.US,D,20240820,000000,26.5742,26.5742,26.5742,26.5742,5,0
+TBFC.US,D,20240821,000000,26.6592,26.6592,26.6592,26.6592,2,0
+TBFC.US,D,20240822,000000,26.54,26.54,26.5348,26.5348,192,0
+TBFC.US,D,20240823,000000,26.7441,26.7441,26.7441,26.7441,1,0
+TBFC.US,D,20240826,000000,26.7079,26.7079,26.7079,26.7079,4,0
+TBFC.US,D,20240827,000000,26.7198,26.7198,26.7198,26.7198,2,0
+TBFC.US,D,20240828,000000,26.65,26.6653,26.65,26.6653,600,0
+TBFC.US,D,20240829,000000,26.6596,26.6596,26.6596,26.6596,1,0
+TBFC.US,D,20240830,000000,26.707,26.707,26.707,26.707,1,0
+TBFC.US,D,20240903,000000,26.5928,26.5928,26.5928,26.5928,1,0
+TBFC.US,D,20240904,000000,26.6664,26.6664,26.6664,26.6664,1,0
+TBFC.US,D,20240905,000000,26.6517,26.6517,26.6517,26.6517,1,0
+TBFC.US,D,20240906,000000,26.5513,26.5513,26.5513,26.5513,4,0
+TBFC.US,D,20240909,000000,26.6824,26.6824,26.6824,26.6824,2,0
+TBFC.US,D,20240910,000000,26.725,26.725,26.725,26.725,1,0
+TBFC.US,D,20240911,000000,26.787,26.787,26.787,26.787,76,0
+TBFC.US,D,20240912,000000,26.8651,26.8651,26.8651,26.8651,2,0
+TBFC.US,D,20240913,000000,26.9947,26.9947,26.9947,26.9947,1,0
+TBFC.US,D,20240916,000000,27.0941,27.0941,27.0941,27.0941,1,0
+TBFC.US,D,20240917,000000,27.0737,27.0737,27.0737,27.0737,4,0
+TBFC.US,D,20240918,000000,27.0175,27.0175,27.0175,27.0175,1,0
+TBFC.US,D,20240919,000000,27.18,27.2085,27.18,27.2085,215,0
+TBFC.US,D,20240920,000000,27.1698,27.1698,27.1698,27.1698,17,0
+TBFC.US,D,20240923,000000,27.225,27.225,27.225,27.225,1,0
+TBFC.US,D,20240924,000000,27.3422,27.3422,27.3422,27.3422,1,0
+TBFC.US,D,20240925,000000,27.2238,27.2238,27.2238,27.2238,1,0
+TBFC.US,D,20240926,000000,27.3915,27.3915,27.3915,27.3915,1,0
+TBFC.US,D,20240927,000000,27.2349,27.2349,27.2349,27.2349,1,0
+TBFC.US,D,20241001,000000,27.1853,27.1853,27.1853,27.1853,4,0
+TBFC.US,D,20241002,000000,27.2058,27.2058,27.2058,27.2058,2,0
+TBFC.US,D,20241003,000000,27.0826,27.0826,27.0826,27.0826,3,0
+TBFC.US,D,20241004,000000,27.1,27.1352,27.08,27.1352,7760,0
+TBFC.US,D,20241007,000000,27.0894,27.0894,27.0894,27.0894,1,0
+TBFC.US,D,20241008,000000,26.9626,26.9626,26.9626,26.9626,1,0
+TBFC.US,D,20241009,000000,26.946,26.946,26.946,26.946,2,0
+TBFC.US,D,20241010,000000,26.92,26.9383,26.92,26.9383,115,0
+TBFC.US,D,20241011,000000,27.0337,27.0337,27.0337,27.0337,57,0
+TBFC.US,D,20241014,000000,27.0543,27.0543,27.0543,27.0543,2,0
+TBFC.US,D,20241015,000000,26.9386,26.9386,26.9386,26.9386,1,0
+TBFC.US,D,20241016,000000,27.0351,27.0351,27.0351,27.0351,1,0
+TBFC.US,D,20241017,000000,26.945,26.945,26.945,26.945,4,0
+TBFC.US,D,20241018,000000,27.0628,27.0628,27.0628,27.0628,2,0
+TBFC.US,D,20241021,000000,26.8962,26.8962,26.8962,26.8962,40,0
+TBFC.US,D,20241022,000000,26.9073,26.9073,26.9073,26.9073,2,0
+TBFC.US,D,20241023,000000,26.7814,26.7814,26.7814,26.7814,1,0
+TBFC.US,D,20241024,000000,26.78,26.8272,26.78,26.8272,452,0
+TBFC.US,D,20241025,000000,26.7865,26.7865,26.7865,26.7865,13,0
+TBFC.US,D,20241028,000000,26.8366,26.8366,26.8366,26.8366,1,0
+TBFC.US,D,20241029,000000,26.84,26.84,26.82,26.8381,22740,0
+TBFC.US,D,20241030,000000,26.778,26.778,26.778,26.778,1,0
+TBFC.US,D,20241031,000000,26.6089,26.6089,26.6089,26.6089,1,0
+TBFC.US,D,20241104,000000,26.6498,26.6498,26.6498,26.6498,1,0
+TBFC.US,D,20241105,000000,26.8109,26.8109,26.8109,26.8109,2,0
+TBFC.US,D,20241106,000000,26.82,26.8929,26.82,26.8929,101,0
+TBFC.US,D,20241107,000000,27.0901,27.1064,27.0901,27.1064,220,0
+TBFC.US,D,20241108,000000,27.0366,27.0366,27.0366,27.0366,2,0
+TBFC.US,D,20241126,000000,27.02,27.025,27.0199,27.025,202,0
+TBFC.US,D,20241204,000000,27.18,27.21,27.18,27.195,2164,0
+TBFC.US,D,20241205,000000,27.1704,27.1704,27.1564,27.1564,594,0
+TBFC.US,D,20241216,000000,26.99,26.99,26.97,26.976,7244,0
+TBFC.US,D,20241217,000000,26.91,26.91,26.8957,26.9065,742,0
+TBFC.US,D,20241218,000000,26.45,26.4631,26.45,26.4631,100,0
+TBFC.US,D,20241219,000000,26.45,26.45,26.4121,26.4121,100,0
+TBFC.US,D,20241220,000000,26.44,26.5486,26.44,26.5486,100,0
+TBFC.US,D,20241223,000000,26.48,26.59,26.48,26.5798,1202,0
+TBFC.US,D,20241224,000000,26.64,26.687,26.64,26.687,100,0
+TBFC.US,D,20241226,000000,26.66,26.725,26.66,26.725,100,0
+TBFC.US,D,20241230,000000,26.12,26.194,26.12,26.194,100,0
+TBFC.US,D,20241231,000000,26.22,26.22,26.1445,26.1445,166,0
+TBFC.US,D,20250102,000000,26.2,26.2,26.1239,26.1239,114,0
+TBFC.US,D,20250106,000000,26.36,26.36,26.2766,26.2766,109,0
+TBFC.US,D,20250107,000000,26.21,26.21,26.155,26.155,100,0
+TBFC.US,D,20250108,000000,26.09,26.1619,26.09,26.1619,100,0
+TBFC.US,D,20250110,000000,25.94,25.9409,25.94,25.9409,100,0
+TBFC.US,D,20250114,000000,25.94,25.9958,25.94,25.9958,100,0
+TBFC.US,D,20250115,000000,26.21,26.2607,26.21,26.2607,102,0
+TBFC.US,D,20250116,000000,26.26,26.2948,26.26,26.2948,101,0
+TBFC.US,D,20250122,000000,26.6,26.6001,26.589,26.589,131395,0
+TBFC.US,D,20250123,000000,26.56,26.6217,26.56,26.6217,13650,0
+TBFC.US,D,20250124,000000,26.65,26.66,26.636,26.636,52365,0
+TBFC.US,D,20250127,000000,26.47,26.4735,26.47,26.4735,110,0
+TBFC.US,D,20250129,000000,26.52,26.5362,26.49,26.5362,950,0
+TBFC.US,D,20250130,000000,26.62,26.6578,26.62,26.6578,100,0
+TBFC.US,D,20250131,000000,26.72,26.72,26.5605,26.5605,796,0
+TBFC.US,D,20250203,000000,26.36,26.4758,26.36,26.4758,186,0
+TBFC.US,D,20250205,000000,26.58,26.6444,26.58,26.6444,100,0
+TBFC.US,D,20250206,000000,26.62,26.6659,26.62,26.6659,101,0
+TBFC.US,D,20250207,000000,26.61,26.61,26.5733,26.5733,102,0
+TBFC.US,D,20250210,000000,26.66,26.69,26.66,26.66,14253,0
+TBFC.US,D,20250211,000000,26.62,26.6267,26.62,26.6267,100,0
+TBFC.US,D,20250212,000000,26.54,26.5844,26.54,26.5844,102,0
+TBFC.US,D,20250213,000000,26.65,26.7195,26.65,26.7195,101,0
+TBFC.US,D,20250218,000000,26.76,26.7604,26.76,26.7604,163,0
+TBFC.US,D,20250219,000000,26.79,26.82,26.79,26.7932,567981,0
+TBFC.US,D,20250220,000000,26.71,26.755,26.71,26.755,100,0
+TBFC.US,D,20250221,000000,26.66,26.66,26.601,26.601,100,0
+TBFC.US,D,20250224,000000,26.54,26.61,26.54,26.61,217,0
+TBFC.US,D,20250225,000000,26.48,26.5222,26.48,26.5222,105,0
+TBFC.US,D,20250226,000000,26.6032,26.6032,26.53,26.5508,207,0
+TBFC.US,D,20250227,000000,26.52,26.52,26.3902,26.3902,102,0
+TBFC.US,D,20250228,000000,26.42,26.5209,26.42,26.5209,101,0
+TBFC.US,D,20250303,000000,26.52,26.52,26.3682,26.3682,100,0
+TBFC.US,D,20250304,000000,26.22,26.2814,26.22,26.2814,100,0
+TBFC.US,D,20250305,000000,26.25,26.3879,26.25,26.3879,100,0
+TBFC.US,D,20250306,000000,26.27,26.27,26.1864,26.1864,200,0
+TBFC.US,D,20250310,000000,26.06,26.06,25.9695,25.9695,105,0
+TBFC.US,D,20250311,000000,25.9,25.9154,25.9,25.9154,104,0
+TBFC.US,D,20250312,000000,25.86,25.98,25.86,25.9302,19960,0
+TBFC.US,D,20250313,000000,25.88,25.88,25.8155,25.8155,100,0
+TBFC.US,D,20250318,000000,26.09,26.1127,26.09,26.1127,123,0
+TBFC.US,D,20250319,000000,26.15,26.2557,26.15,26.2535,200,0
+TBFC.US,D,20250320,000000,26.17,26.1912,26.17,26.1912,100,0
+TBFC.US,D,20250321,000000,26.07,26.16,26.07,26.1335,19452,0
+TBFC.US,D,20250324,000000,26.27,26.3,26.25,26.3,3402,0
+TBFC.US,D,20250325,000000,26.15,26.15,26.15,26.15,200,0
+TBFC.US,D,20250326,000000,26.05,26.05,26.0453,26.0453,20130,0
+TBFC.US,D,20250327,000000,26.09,26.09,26.0427,26.0427,3006,0
+TBFC.US,D,20250402,000000,25.96,26.0478,25.96,26.0478,5270,0
+TBFC.US,D,20250411,000000,25.09,25.1567,25.09,25.1567,150,0
+TBFC.US,D,20250417,000000,25.34,25.34,25.3167,25.3167,400,0
+TBFC.US,D,20250421,000000,25.07,25.1421,25.07,25.1421,400,0
+TBFC.US,D,20250424,000000,25.71,25.71,25.699,25.699,200,0
+TBFC.US,D,20250425,000000,25.7,25.7329,25.7,25.7329,155,0
+TBFC.US,D,20250428,000000,25.71,25.8141,25.71,25.8141,500,0
+TBFC.US,D,20250430,000000,25.74,25.8861,25.74,25.8861,324,0
+TBFC.US,D,20250509,000000,26.0162,26.0162,26.0041,26.0041,175,0
+TBFC.US,D,20250512,000000,26.16,26.2083,26.16,26.2083,104,0
+TBFC.US,D,20250513,000000,26.26,26.2645,26.26,26.2645,797,0
+TBFC.US,D,20250515,000000,26.29,26.3234,26.29,26.3234,375,0
+TBFC.US,D,20250519,000000,26.39,26.4254,26.39,26.4254,900,0
+TBFC.US,D,20250520,000000,26.395,26.395,26.395,26.395,100,0
+TBFC.US,D,20250521,000000,26.37,26.37,26.22,26.2202,301,0
+TBFC.US,D,20250522,000000,26.2,26.2254,26.2,26.2254,127,0
+TBFC.US,D,20250530,000000,26.39,26.3965,26.39,26.3965,315,0
+TBFC.US,D,20250604,000000,26.59,26.6,26.5895,26.5895,1600,0
+TBFC.US,D,20250611,000000,26.74,26.78,26.68,26.7035,321012,0
+TBFC.US,D,20250627,000000,26.9,26.9,26.8769,26.8769,402,0
+TBFC.US,D,20250630,000000,26.91,26.9769,26.9,26.9769,403,0
+TBFC.US,D,20250711,000000,26.98,26.98,26.94,26.955,1350,0
+TBFC.US,D,20250714,000000,26.94,26.9772,26.94,26.9772,102,0
+TBFC.US,D,20250805,000000,27.21,27.21,27.2034,27.2034,101,0
+TBFC.US,D,20250811,000000,27.3115,27.3115,27.2724,27.2724,104,0
+TBFC.US,D,20250821,000000,27.3,27.3236,27.3,27.3236,402,0
+TBFC.US,D,20250826,000000,27.51,27.5503,27.51,27.5503,100,0
+TBFC.US,D,20250827,000000,27.5,27.5639,27.5,27.5639,451,0
+TBFC.US,D,20250904,000000,27.62,27.6572,27.62,27.6572,2491,0
+TBFC.US,D,20250909,000000,27.83,27.8458,27.83,27.8458,204,0
+TBFC.US,D,20250917,000000,28.11,28.21,28.09,28.0976,2205,0
+TBFC.US,D,20250918,000000,28.13,28.13,28.1209,28.1209,101,0
+TBFC.US,D,20250922,000000,28.16,28.1745,28.16,28.1745,104,0
+TBFC.US,D,20251008,000000,28.18,28.1948,28.11,28.1948,4124,0
+TBFC.US,D,20251009,000000,28.09,28.0956,28.09,28.0956,202,0
+TBFC.US,D,20251013,000000,28,28.0503,28,28.0503,235,0
+TBFC.US,D,20251016,000000,28.19,28.2139,28.16,28.1885,1770,0
+TBFC.US,D,20251017,000000,28.16,28.1954,28.1599,28.1954,368,0
+TBFC.US,D,20251028,000000,28.46,28.475,28.46,28.475,14803,0
+TBFC.US,D,20251029,000000,28.39,28.39,28.39,28.39,105,0
+TBFC.US,D,20251030,000000,28.343,28.343,28.2962,28.2962,171,0
+TBFC.US,D,20251110,000000,28.3599,28.3652,28.3599,28.3652,103,0
+TBFC.US,D,20251112,000000,28.46,28.47,28.44,28.4597,16489,0
+TBFC.US,D,20251113,000000,28.33,28.33,28.23,28.2579,406,0
+TBFC.US,D,20251114,000000,28.24,28.24,28.2257,28.2257,385628,0
+TBFC.US,D,20251117,000000,28.19,28.19,28.0883,28.0883,100,0
+TBFC.US,D,20251118,000000,27.985,28.0309,27.95,28.0309,269,0
+TBFC.US,D,20251120,000000,28.059,28.059,27.8653,27.8653,2155,0
+TBFC.US,D,20251124,000000,28.13,28.1584,28.13,28.1584,110,0
+TBFC.US,D,20251126,000000,28.4,28.4,28.3958,28.3958,2363,0
+TBFC.US,D,20251201,000000,28.41,28.41,28.367,28.367,4680,0
+TBFC.US,D,20251202,000000,28.39,28.3984,28.36,28.3984,4648,0
+TBFC.US,D,20251203,000000,28.43,28.47,28.43,28.4601,56327,0
+TBFC.US,D,20251205,000000,28.48,28.48,28.4759,28.4759,117,0
+TBFC.US,D,20251209,000000,28.42,28.42,28.3945,28.3945,116,0
+TBFC.US,D,20251222,000000,28.59,28.607,28.58,28.605,7820,0
+TBFC.US,D,20251223,000000,28.63,28.6736,28.63,28.6736,1906,0
+TBFC.US,D,20251224,000000,28.68,28.7249,28.68,28.7249,402,0
+TBFC.US,D,20260109,000000,28.55,28.555,28.55,28.555,199474,0
+TBFC.US,D,20260113,000000,28.62,28.62,28.58,28.6022,4929,0
+TBFC.US,D,20260116,000000,28.61,28.6153,28.6,28.6153,3601,0
+TBFC.US,D,20260120,000000,28.49,28.49,28.3972,28.3972,400,0
+TBFC.US,D,20260121,000000,28.47,28.6033,28.47,28.6033,340,0
+TBFC.US,D,20260122,000000,28.73,28.73,28.6959,28.6959,957,0
+TBFC.US,D,20260123,000000,28.73,28.7459,28.73,28.7459,306,0
+TBFC.US,D,20260128,000000,28.96,28.9959,28.95,28.9959,461,0
+TBFC.US,D,20260129,000000,28.94,29.0151,28.94,29.0151,291,0
+TBFC.US,D,20260204,000000,28.76,28.79,28.75,28.7507,19098,0
+TBFC.US,D,20260205,000000,28.65,28.65,28.6,28.607,1051,0
+TBFC.US,D,20260206,000000,28.88,28.9454,28.88,28.9454,4219,0
+TBFC.US,D,20260209,000000,29.0701,29.08,29.07,29.0731,796,0
+TBFC.US,D,20260217,000000,29,29.019,29,29.019,200,0
diff --git a/daily/us/nyse etfs/2/tbt.us.txt b/daily/us/nyse etfs/2/tbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c199db40b1967303901b09d7be033c2bfee6347
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbt.us.txt	
@@ -0,0 +1,4478 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBT.US,D,20080501,000000,264.59,270.67,264.59,267.11,5346,0
+TBT.US,D,20080502,000000,276.78,276.78,269.05,273.26,9718,0
+TBT.US,D,20080505,000000,275.63,276.17,272.03,273.22,6881,0
+TBT.US,D,20080506,000000,271.33,278.53,270.91,277.76,3919,0
+TBT.US,D,20080507,000000,278.71,279.86,274.69,274.76,25029,0
+TBT.US,D,20080508,000000,273.5,274.84,269.67,269.67,26292,0
+TBT.US,D,20080509,000000,265.84,268.71,265.68,267.7,38114,0
+TBT.US,D,20080512,000000,267.81,268.32,264.11,268.32,12230,0
+TBT.US,D,20080513,000000,272.07,275.16,270.6,275,7481,0
+TBT.US,D,20080514,000000,270.75,277.88,270.44,274.39,10859,0
+TBT.US,D,20080515,000000,275.44,284.41,269.02,269.09,17840,0
+TBT.US,D,20080516,000000,272.64,273.26,265.64,272.03,22243,0
+TBT.US,D,20080519,000000,270.71,274.32,268.68,270.56,61475,0
+TBT.US,D,20080520,000000,267.97,270.87,267.5,268.21,20998,0
+TBT.US,D,20080521,000000,270.22,271.33,267.11,267.97,24573,0
+TBT.US,D,20080522,000000,271.67,277.61,271.41,274.43,41448,0
+TBT.US,D,20080523,000000,272.15,272.49,269.32,271.37,32485,0
+TBT.US,D,20080527,000000,275.44,276.02,273.3,275.36,28546,0
+TBT.US,D,20080528,000000,280.1,281.75,278.49,281.44,41369,0
+TBT.US,D,20080529,000000,283.26,288.7,282.6,284.88,84307,0
+TBT.US,D,20080530,000000,281.9,282.56,279.63,281.51,43904,0
+TBT.US,D,20080602,000000,280.65,290.34,276.35,278.37,32469,0
+TBT.US,D,20080603,000000,283.46,283.46,272.15,274.49,35576,0
+TBT.US,D,20080604,000000,274.09,280.65,271.52,279.31,27332,0
+TBT.US,D,20080605,000000,280.89,283.74,280.24,282.84,28923,0
+TBT.US,D,20080606,000000,277.1,278.41,273.54,275.24,38433,0
+TBT.US,D,20080609,000000,277.96,278.99,272.15,275.83,33317,0
+TBT.US,D,20080610,000000,277.49,282.44,276.02,280.28,32205,0
+TBT.US,D,20080611,000000,279.67,282.6,276.17,280.38,44791,0
+TBT.US,D,20080612,000000,284.57,288.01,281.12,286.38,85345,0
+TBT.US,D,20080613,000000,287.37,288.78,283.98,288.43,39961,0
+TBT.US,D,20080616,000000,286.46,289.5,286.46,287.79,37465,0
+TBT.US,D,20080617,000000,286.27,289.3,285.29,286.42,16474,0
+TBT.US,D,20080618,000000,286.27,286.27,280.65,281.36,34077,0
+TBT.US,D,20080619,000000,284.53,286.74,282.52,285.61,36804,0
+TBT.US,D,20080620,000000,280.69,282.29,279.47,281.51,34075,0
+TBT.US,D,20080623,000000,280.5,281.24,278.04,280.46,23071,0
+TBT.US,D,20080624,000000,277.76,279.15,275.63,276.02,77626,0
+TBT.US,D,20080625,000000,276.39,281.44,276.21,276.62,40754,0
+TBT.US,D,20080626,000000,274.84,276.09,271.56,273.06,51629,0
+TBT.US,D,20080627,000000,270.02,271.63,265.36,266.07,105385,0
+TBT.US,D,20080630,000000,266.99,267.31,264.19,265.44,57670,0
+TBT.US,D,20080701,000000,262.7,268.52,261.84,267.74,49834,0
+TBT.US,D,20080702,000000,265.28,266.95,263.67,265.13,27323,0
+TBT.US,D,20080703,000000,269.05,269.09,264.93,266.25,22440,0
+TBT.US,D,20080707,000000,266.73,268.64,260.06,264.03,48808,0
+TBT.US,D,20080708,000000,263.71,263.71,260.02,260.44,52448,0
+TBT.US,D,20080709,000000,261.26,261.26,257.44,257.44,48775,0
+TBT.US,D,20080710,000000,258.31,260.84,256.51,257.93,82524,0
+TBT.US,D,20080711,000000,257.89,267.23,256.87,265.56,97167,0
+TBT.US,D,20080714,000000,264.3,266.45,259.17,260.33,88545,0
+TBT.US,D,20080715,000000,260.14,262.3,258,260.76,62593,0
+TBT.US,D,20080716,000000,266.33,270.79,265.01,270.22,62662,0
+TBT.US,D,20080717,000000,270.48,274.84,269.05,273.7,88452,0
+TBT.US,D,20080718,000000,274.45,275.79,271.03,275.75,41874,0
+TBT.US,D,20080721,000000,275,277.26,272.99,272.99,47022,0
+TBT.US,D,20080722,000000,274.45,277.76,273.93,276.43,69679,0
+TBT.US,D,20080723,000000,276.17,279.86,276.17,277.65,66928,0
+TBT.US,D,20080724,000000,275.56,275.56,269.94,271.6,65454,0
+TBT.US,D,20080725,000000,274.84,277.96,272.91,276.9,38980,0
+TBT.US,D,20080728,000000,272.83,273.62,269.05,271.6,43011,0
+TBT.US,D,20080729,000000,274.25,275.94,271.95,274.01,20771,0
+TBT.US,D,20080730,000000,276.9,277.96,270.32,272.87,25253,0
+TBT.US,D,20080731,000000,267.97,270.02,267.07,267.35,36174,0
+TBT.US,D,20080801,000000,269.43,269.67,266.73,266.77,35809,0
+TBT.US,D,20080804,000000,269.09,269.55,265.96,268.09,19008,0
+TBT.US,D,20080805,000000,267.31,272.8,265.88,272.8,34713,0
+TBT.US,D,20080806,000000,273.58,276.74,273.18,274.45,34952,0
+TBT.US,D,20080807,000000,272.15,273.26,264.22,265.28,68480,0
+TBT.US,D,20080808,000000,263.95,266.41,263.27,263.79,43589,0
+TBT.US,D,20080811,000000,265.6,271.79,265.56,268.13,57054,0
+TBT.US,D,20080812,000000,264.78,265.21,263.19,263.83,32526,0
+TBT.US,D,20080813,000000,262.58,266.53,261.38,265.64,53195,0
+TBT.US,D,20080814,000000,262.23,263.35,260.02,261.76,69345,0
+TBT.US,D,20080815,000000,259.84,263.23,257.63,258,62393,0
+TBT.US,D,20080818,000000,258.12,258.12,254.75,255.49,36410,0
+TBT.US,D,20080819,000000,254.71,258.35,254.71,257.85,27921,0
+TBT.US,D,20080820,000000,256.09,257.41,254.07,257.41,42351,0
+TBT.US,D,20080821,000000,255.38,259.29,255.07,257.22,30190,0
+TBT.US,D,20080822,000000,257.7,259.76,256.75,257.06,27042,0
+TBT.US,D,20080825,000000,251.54,253,250.09,250.73,67269,0
+TBT.US,D,20080826,000000,252.8,253.77,251.24,251.62,12336,0
+TBT.US,D,20080827,000000,255.07,255.07,250.84,250.96,22108,0
+TBT.US,D,20080828,000000,252.4,253.73,249.31,251.04,29338,0
+TBT.US,D,20080829,000000,252.6,254.71,251.54,253.41,28073,0
+TBT.US,D,20080902,000000,256.35,256.47,248.14,248.14,36950,0
+TBT.US,D,20080903,000000,248.41,249,245.82,246.54,34974,0
+TBT.US,D,20080904,000000,245.15,246.24,242.33,242.49,43530,0
+TBT.US,D,20080905,000000,240.32,243.24,238.5,242.53,45280,0
+TBT.US,D,20080908,000000,246.5,247.38,241.5,241.95,89182,0
+TBT.US,D,20080909,000000,241.68,242.53,236.14,236.72,114707,0
+TBT.US,D,20080910,000000,240.2,241.19,237.23,239.05,27171,0
+TBT.US,D,20080911,000000,236.6,239.98,234.97,238.94,45248,0
+TBT.US,D,20080912,000000,238.94,245.86,237.78,245.43,33923,0
+TBT.US,D,20080915,000000,237.11,239.28,227.76,227.84,216276,0
+TBT.US,D,20080916,000000,216.33,253.57,216.25,229.18,152568,0
+TBT.US,D,20080917,000000,225.84,235.35,223.61,227.45,105939,0
+TBT.US,D,20080918,000000,230.18,235.47,227.41,234.72,56087,0
+TBT.US,D,20080919,000000,242.45,248.84,241.95,248.14,82404,0
+TBT.US,D,20080922,000000,251.2,255.11,248.92,250.01,74952,0
+TBT.US,D,20080923,000000,250.05,252.92,247.75,249.77,69608,0
+TBT.US,D,20080924,000000,248.72,250.73,244.31,247.38,38716,0
+TBT.US,D,20080925,000000,245.82,251.66,245.82,248.92,52660,0
+TBT.US,D,20080926,000000,243.16,247.75,243.16,246.58,34988,0
+TBT.US,D,20080929,000000,243.16,243.16,227.05,231.62,150385,0
+TBT.US,D,20080930,000000,234.22,242.53,231.62,241.38,49109,0
+TBT.US,D,20081001,000000,234.97,240.02,228.87,236.07,54354,0
+TBT.US,D,20081002,000000,235.87,235.87,231.07,231.46,55552,0
+TBT.US,D,20081003,000000,230.48,237.15,227.84,228.37,54894,0
+TBT.US,D,20081006,000000,225.1,227.84,216.81,221.43,106637,0
+TBT.US,D,20081007,000000,222.6,227.13,218.14,221.43,68404,0
+TBT.US,D,20081008,000000,212.64,231.77,212.64,228.44,117057,0
+TBT.US,D,20081009,000000,233.2,234.6,226.81,231.77,117980,0
+TBT.US,D,20081010,000000,233.24,239.94,231.69,235.16,122298,0
+TBT.US,D,20081013,000000,242.45,245.63,236.33,245.11,102811,0
+TBT.US,D,20081014,000000,249.39,251.24,240.24,245.82,176769,0
+TBT.US,D,20081015,000000,244.83,247.75,239.47,240.4,83517,0
+TBT.US,D,20081016,000000,244.81,244.81,237.9,243.51,42968,0
+TBT.US,D,20081017,000000,247.06,251.28,240.75,246.27,74199,0
+TBT.US,D,20081020,000000,250.05,250.05,241.11,242.45,99734,0
+TBT.US,D,20081021,000000,238.12,241.76,233.71,237.31,70931,0
+TBT.US,D,20081022,000000,229.59,234.6,226.04,229.22,113272,0
+TBT.US,D,20081023,000000,228.4,229.75,218.53,226.11,74965,0
+TBT.US,D,20081024,000000,217.6,232.26,217.56,231.77,71241,0
+TBT.US,D,20081027,000000,229.33,234.18,223.34,229.56,82802,0
+TBT.US,D,20081028,000000,235.75,238.23,229.95,236.1,79927,0
+TBT.US,D,20081029,000000,234.64,243.85,233.04,238.86,74350,0
+TBT.US,D,20081030,000000,244.27,244.27,239.28,243.89,87720,0
+TBT.US,D,20081031,000000,243.43,250.84,239.24,248.92,97368,0
+TBT.US,D,20081103,000000,250.35,250.46,246.31,248.17,69878,0
+TBT.US,D,20081104,000000,251.24,251.24,237.63,238.26,114405,0
+TBT.US,D,20081105,000000,238.1,240.02,233.55,234.22,126262,0
+TBT.US,D,20081106,000000,238.46,241.92,236.14,237.51,78544,0
+TBT.US,D,20081107,000000,244.77,244.77,238.06,240.02,64563,0
+TBT.US,D,20081110,000000,242.53,244.91,235.31,237.51,104898,0
+TBT.US,D,20081111,000000,238.2,238.2,232.56,235.05,61155,0
+TBT.US,D,20081112,000000,235.59,236.14,232.07,233.83,98387,0
+TBT.US,D,20081113,000000,237.43,246.06,234.22,244.65,167849,0
+TBT.US,D,20081114,000000,242.21,242.21,234.22,234.97,164333,0
+TBT.US,D,20081117,000000,234.18,234.6,231.5,232.6,91390,0
+TBT.US,D,20081118,000000,231.11,231.35,225.54,227.61,118664,0
+TBT.US,D,20081119,000000,224.76,225.26,215.63,216.17,289750,0
+TBT.US,D,20081120,000000,201.46,206.92,191.66,192.7,407215,0
+TBT.US,D,20081121,000000,196.66,204.95,195.15,199.8,349303,0
+TBT.US,D,20081124,000000,203.2,205.94,201.5,205.13,267921,0
+TBT.US,D,20081125,000000,195.65,201.19,194.12,194.87,802659,0
+TBT.US,D,20081126,000000,192.98,195.5,188.72,192.94,363383,0
+TBT.US,D,20081128,000000,190.65,191.47,186.59,187.37,165502,0
+TBT.US,D,20081201,000000,183.22,183.34,172.67,174.47,632815,0
+TBT.US,D,20081202,000000,177.34,179.99,170.57,173.23,523026,0
+TBT.US,D,20081203,000000,174.12,176.52,169.28,171.38,591184,0
+TBT.US,D,20081204,000000,168.9,170.61,163.84,165.54,430176,0
+TBT.US,D,20081205,000000,167.54,171.69,163.06,170.72,857612,0
+TBT.US,D,20081208,000000,170.33,172.67,168.4,169.86,893117,0
+TBT.US,D,20081209,000000,169.64,171.3,163.22,164.04,730864,0
+TBT.US,D,20081210,000000,168.67,168.67,165.11,165.5,551941,0
+TBT.US,D,20081211,000000,164.91,169.86,164.39,166.26,992550,0
+TBT.US,D,20081212,000000,163.56,173.43,163.56,164.83,854386,0
+TBT.US,D,20081215,000000,165.54,167.01,159.76,159.88,681026,0
+TBT.US,D,20081216,000000,161.69,161.69,152.95,153.5,1410474,0
+TBT.US,D,20081217,000000,142.07,145.71,141.3,143.73,2164502,0
+TBT.US,D,20081218,000000,142.03,143.43,137.47,139.6,1867742,0
+TBT.US,D,20081219,000000,141.5,142.07,138.09,139.36,952449,0
+TBT.US,D,20081222,000000,140.26,142.94,139.56,141.14,1111601,0
+TBT.US,D,20081223,000000,143.89,144.13,140.72,141.76,944722,0
+TBT.US,D,20081224,000000,142.31,143.23,141.42,141.95,259852,0
+TBT.US,D,20081226,000000,141.91,141.91,139.56,140.91,259577,0
+TBT.US,D,20081229,000000,140.49,143.69,139.32,143.66,849233,0
+TBT.US,D,20081230,000000,143.59,143.89,138.77,138.77,1158033,0
+TBT.US,D,20081231,000000,139.32,146.79,138.66,146.06,1612924,0
+TBT.US,D,20090102,000000,144.25,152.37,143.47,150.98,2016774,0
+TBT.US,D,20090105,000000,154.8,162.6,152.72,160.72,3609092,0
+TBT.US,D,20090106,000000,164.95,166.3,158.26,162.4,2607307,0
+TBT.US,D,20090107,000000,163.3,165.27,160.88,161.8,1633251,0
+TBT.US,D,20090108,000000,161.69,163.71,160.21,161.55,1343410,0
+TBT.US,D,20090109,000000,164.59,164.71,158.74,161.4,1357858,0
+TBT.US,D,20090112,000000,163.38,163.56,155,156.09,1098490,0
+TBT.US,D,20090113,000000,156.91,158.96,156.12,156.83,861203,0
+TBT.US,D,20090114,000000,154.8,154.8,150.12,150.9,1458485,0
+TBT.US,D,20090115,000000,150.08,151.87,148.69,150.01,1219870,0
+TBT.US,D,20090116,000000,157.1,157.29,148.46,155.16,1253973,0
+TBT.US,D,20090120,000000,160.48,161.04,154.64,156.12,1169601,0
+TBT.US,D,20090121,000000,160.76,165.88,158.26,165.84,1423118,0
+TBT.US,D,20090122,000000,165.23,173.51,164.71,170.49,2256121,0
+TBT.US,D,20090123,000000,173.19,176.72,171.22,173.11,1914791,0
+TBT.US,D,20090126,000000,174.24,177.84,172.79,176.56,1605760,0
+TBT.US,D,20090127,000000,174,174,166.54,168.79,1620184,0
+TBT.US,D,20090128,000000,168.01,177.84,166.73,175.17,2128252,0
+TBT.US,D,20090129,000000,178.16,185.17,175.28,185.01,1791411,0
+TBT.US,D,20090130,000000,181.96,186.21,180.78,185.05,1773995,0
+TBT.US,D,20090202,000000,181.84,183.58,176.88,177.69,1419954,0
+TBT.US,D,20090203,000000,180.86,186.94,180.31,186.28,1299934,0
+TBT.US,D,20090204,000000,186.78,190.77,186.44,187.69,1361419,0
+TBT.US,D,20090205,000000,186.21,188.35,182.34,186.28,1016490,0
+TBT.US,D,20090206,000000,188.11,189.65,186.01,188.95,1069991,0
+TBT.US,D,20090209,000000,190.53,193.02,187.57,188.23,1321599,0
+TBT.US,D,20090210,000000,182.34,184.35,178.08,179.22,1999020,0
+TBT.US,D,20090211,000000,175.36,176.4,173.04,174.83,1489926,0
+TBT.US,D,20090212,000000,175.71,179.14,174.27,177.92,1196974,0
+TBT.US,D,20090213,000000,181.45,186.94,181.41,184.69,1270727,0
+TBT.US,D,20090217,000000,178.4,178.4,174.83,175.21,1481137,0
+TBT.US,D,20090218,000000,173.9,178.67,171.49,177.5,1278305,0
+TBT.US,D,20090219,000000,184.31,185.25,179.54,183.38,1291593,0
+TBT.US,D,20090220,000000,177.46,181.65,175.21,179.66,1537892,0
+TBT.US,D,20090223,000000,181.26,181.41,176.52,176.72,1074030,0
+TBT.US,D,20090224,000000,174.2,175.93,170.37,174.83,1763896,0
+TBT.US,D,20090225,000000,174.59,181.77,173.39,180.19,1635177,0
+TBT.US,D,20090226,000000,183.1,185.63,181.18,184.35,1387362,0
+TBT.US,D,20090227,000000,183.58,188.56,182.22,186.47,1309352,0
+TBT.US,D,20090302,000000,183.5,184.04,179.5,180.94,1720421,0
+TBT.US,D,20090303,000000,183.89,184.81,179.04,182.34,1253081,0
+TBT.US,D,20090304,000000,186.25,187.09,183.26,184.19,1479915,0
+TBT.US,D,20090305,000000,177.22,179.14,172.36,173.9,2296294,0
+TBT.US,D,20090306,000000,175.75,176.4,170.37,175.56,1630334,0
+TBT.US,D,20090309,000000,174.83,179.18,174.39,177.92,1042308,0
+TBT.US,D,20090310,000000,181.37,184.31,180.86,184.19,1345659,0
+TBT.US,D,20090311,000000,184.85,186.59,180.19,180.9,1760629,0
+TBT.US,D,20090312,000000,180.82,181.96,176,178.81,1399361,0
+TBT.US,D,20090313,000000,180.63,181.96,176.95,180.55,1029019,0
+TBT.US,D,20090316,000000,186.78,187.73,184.5,185.59,1538327,0
+TBT.US,D,20090317,000000,183.85,188.72,181.1,187.81,1338471,0
+TBT.US,D,20090318,000000,186.09,186.63,166.93,172.89,4007484,0
+TBT.US,D,20090319,000000,169.18,173.86,168.94,173.86,1887969,0
+TBT.US,D,20090320,000000,172.85,175.25,172,174.59,1006212,0
+TBT.US,D,20090323,000000,174.55,177.46,173,177.3,921270,0
+TBT.US,D,20090324,000000,179.88,181.02,170.88,173.93,1992588,0
+TBT.US,D,20090325,000000,176.48,179.91,175.05,178.51,1461379,0
+TBT.US,D,20090326,000000,179.18,180.39,174.08,174.99,1270098,0
+TBT.US,D,20090327,000000,173.67,175.32,171.04,172.59,1077555,0
+TBT.US,D,20090330,000000,169.6,174.27,167.97,171.34,1314699,0
+TBT.US,D,20090331,000000,170.49,170.88,168.13,168.94,960887,0
+TBT.US,D,20090401,000000,165.77,168.52,165.11,165.8,1272288,0
+TBT.US,D,20090402,000000,167.21,169.94,166.1,168.79,1021632,0
+TBT.US,D,20090403,000000,170.41,177.14,169.06,175.85,1417157,0
+TBT.US,D,20090406,000000,174.2,178.59,173.59,177.46,959473,0
+TBT.US,D,20090407,000000,177.03,177.69,174.83,176.2,687363,0
+TBT.US,D,20090408,000000,175.85,175.85,172.75,173.63,730899,0
+TBT.US,D,20090409,000000,177.07,178.97,175.05,177.1,745624,0
+TBT.US,D,20090413,000000,175.28,175.48,173.43,174.24,557071,0
+TBT.US,D,20090414,000000,174.2,175.36,171.49,172.08,663690,0
+TBT.US,D,20090415,000000,171.69,175.64,171.12,173.11,577089,0
+TBT.US,D,20090416,000000,175.17,175.56,173.55,175.17,719288,0
+TBT.US,D,20090417,000000,176.88,180.47,175.96,179.54,1644977,0
+TBT.US,D,20090420,000000,176.2,176.6,173.43,174.2,1377465,0
+TBT.US,D,20090421,000000,171.34,176.64,170.68,176.48,885182,0
+TBT.US,D,20090422,000000,176.52,180.94,176,179.1,1082443,0
+TBT.US,D,20090423,000000,180.11,181.69,178.67,179.66,709785,0
+TBT.US,D,20090424,000000,182.26,184.27,181.14,182.67,1135832,0
+TBT.US,D,20090427,000000,180.82,184.5,180.39,180.78,834178,0
+TBT.US,D,20090428,000000,179,187.65,178.78,186.05,1128469,0
+TBT.US,D,20090429,000000,185.85,191.05,183.97,189.29,1802855,0
+TBT.US,D,20090430,000000,191.97,194.12,190.33,190.89,1334746,0
+TBT.US,D,20090501,000000,194.28,196.18,193.26,194.32,1389622,0
+TBT.US,D,20090504,000000,193.69,195.46,191.17,192.9,1187934,0
+TBT.US,D,20090505,000000,192.59,195.35,191.2,193.14,812871,0
+TBT.US,D,20090506,000000,193.95,194.48,190.45,193.99,1020212,0
+TBT.US,D,20090507,000000,198.55,204.99,195.69,202.88,2521547,0
+TBT.US,D,20090508,000000,202.61,203.79,200.61,202.22,1097002,0
+TBT.US,D,20090511,000000,198.13,198.9,195.99,196.66,1248893,0
+TBT.US,D,20090512,000000,197.09,198.55,193.5,194.87,1025736,0
+TBT.US,D,20090513,000000,192.43,201.11,189.91,190.81,1183397,0
+TBT.US,D,20090514,000000,192.23,192.43,188.72,189.45,880331,0
+TBT.US,D,20090515,000000,190.06,191.74,189.57,190.18,947000,0
+TBT.US,D,20090518,000000,190.02,195.91,189.95,195.5,1267043,0
+TBT.US,D,20090519,000000,197.17,198.71,195.53,197.6,1049285,0
+TBT.US,D,20090520,000000,197.45,198.16,192.78,193.38,1096087,0
+TBT.US,D,20090521,000000,191.05,203.9,190.65,202.96,1915908,0
+TBT.US,D,20090522,000000,205.94,208.35,203.4,207.38,1758737,0
+TBT.US,D,20090526,000000,205.47,213.62,204.79,213.2,1625286,0
+TBT.US,D,20090527,000000,213.3,221.82,211.73,221.19,3156070,0
+TBT.US,D,20090528,000000,214.54,222.28,213.54,215.9,3701104,0
+TBT.US,D,20090529,000000,215.17,215.2,203.24,203.79,2832578,0
+TBT.US,D,20090601,000000,210.51,217.68,210.39,214.94,2478808,0
+TBT.US,D,20090602,000000,212.92,216.43,211.77,212.92,1427641,0
+TBT.US,D,20090603,000000,211.22,213.97,207.96,209.01,1608831,0
+TBT.US,D,20090604,000000,213.16,218.69,211.85,216.77,1625761,0
+TBT.US,D,20090605,000000,220.66,221.9,215.55,220.42,2294516,0
+TBT.US,D,20090608,000000,218.18,222.21,216.09,221.79,1402952,0
+TBT.US,D,20090609,000000,219.03,223.22,218.14,221.51,1491002,0
+TBT.US,D,20090610,000000,225.04,231.46,222.28,227.53,3753495,0
+TBT.US,D,20090611,000000,230.41,230.91,221.15,223.45,3056787,0
+TBT.US,D,20090612,000000,221.15,221.43,215.82,219.07,2233425,0
+TBT.US,D,20090615,000000,216.09,216.4,213.27,214.82,1803565,0
+TBT.US,D,20090616,000000,214.08,214.86,207.38,207.46,2038001,0
+TBT.US,D,20090617,000000,206.8,209.77,202.84,209.69,2403025,0
+TBT.US,D,20090618,000000,212.45,217.6,210.98,215.86,2051798,0
+TBT.US,D,20090619,000000,216.69,217.2,210.23,210.35,1940683,0
+TBT.US,D,20090622,000000,207,208.47,204.59,206.25,1662265,0
+TBT.US,D,20090623,000000,205.36,205.94,200.18,200.73,2221940,0
+TBT.US,D,20090624,000000,201.34,205.43,199.37,205.29,2541979,0
+TBT.US,D,20090625,000000,203,205.29,197.53,197.57,2772797,0
+TBT.US,D,20090626,000000,197.13,198.39,195.5,196.82,2645081,0
+TBT.US,D,20090629,000000,194.71,196.82,193.69,196.06,1847848,0
+TBT.US,D,20090630,000000,198.39,200.02,194.6,197.13,2236492,0
+TBT.US,D,20090701,000000,199.98,200.92,197.53,197.68,1585690,0
+TBT.US,D,20090702,000000,196.78,197.57,195.07,196.38,1029650,0
+TBT.US,D,20090706,000000,197.53,200.1,196.38,197.21,835783,0
+TBT.US,D,20090707,000000,198.9,198.98,193.73,194.28,980293,0
+TBT.US,D,20090708,000000,192.94,193.65,185.85,187.17,2782541,0
+TBT.US,D,20090709,000000,191.78,194.75,189.8,191.43,1580863,0
+TBT.US,D,20090710,000000,189.95,190.61,186.97,187.41,1061947,0
+TBT.US,D,20090713,000000,187.29,190.06,186.01,189.77,1067746,0
+TBT.US,D,20090714,000000,193.3,197.33,191.62,195.99,1825614,0
+TBT.US,D,20090715,000000,201.88,205.97,200.14,205.9,2089196,0
+TBT.US,D,20090716,000000,201.31,202.22,199.29,201.31,1315000,0
+TBT.US,D,20090717,000000,205.03,207.61,202.84,207.34,1607009,0
+TBT.US,D,20090720,000000,209.43,209.77,201.99,205.13,1921337,0
+TBT.US,D,20090721,000000,206.72,207.31,196.78,197.29,1812478,0
+TBT.US,D,20090722,000000,198.01,202.26,197.45,200.45,1036250,0
+TBT.US,D,20090723,000000,200.45,209.89,200.42,207.93,1872692,0
+TBT.US,D,20090724,000000,207.57,209.01,205.9,205.9,973301,0
+TBT.US,D,20090727,000000,211.37,212.76,209.36,210.67,1775001,0
+TBT.US,D,20090728,000000,209.13,210.31,203.71,206.88,1855023,0
+TBT.US,D,20090729,000000,202.18,207.96,201.74,204.75,1640946,0
+TBT.US,D,20090730,000000,205.21,206.69,198.2,198.39,1790941,0
+TBT.US,D,20090731,000000,195.39,197.72,191.05,191.35,2634841,0
+TBT.US,D,20090803,000000,193.88,198.51,193.57,196.62,1890326,0
+TBT.US,D,20090804,000000,194.24,202.3,193.91,199.65,1969130,0
+TBT.US,D,20090805,000000,204.16,205.74,197.6,205.58,2073647,0
+TBT.US,D,20090806,000000,205.58,207.96,201.11,203.94,1577825,0
+TBT.US,D,20090807,000000,207.77,208.66,205.39,207.89,1976243,0
+TBT.US,D,20090810,000000,207.31,207.73,202.07,202.3,1346166,0
+TBT.US,D,20090811,000000,198.79,200.34,196.66,197.45,1929882,0
+TBT.US,D,20090812,000000,196.46,204.08,195.91,202.07,2435932,0
+TBT.US,D,20090813,000000,201.31,202.38,195.31,195.5,1739169,0
+TBT.US,D,20090814,000000,194.52,194.95,190.81,194.67,1795279,0
+TBT.US,D,20090817,000000,191.47,192.09,188.8,189.09,1627130,0
+TBT.US,D,20090818,000000,189.09,191.28,188.44,190.57,1266688,0
+TBT.US,D,20090819,000000,186.63,189.61,186.01,187.01,1856708,0
+TBT.US,D,20090820,000000,185.7,188.19,183.97,184.35,1738586,0
+TBT.US,D,20090821,000000,184.89,191.82,184.35,191.82,1977306,0
+TBT.US,D,20090824,000000,193.18,193.3,185.52,185.52,1567378,0
+TBT.US,D,20090825,000000,185.36,187.21,182.71,182.74,1647460,0
+TBT.US,D,20090826,000000,182.45,183.3,181.06,181.3,1445185,0
+TBT.US,D,20090827,000000,182.6,183.85,180.59,182.98,1228854,0
+TBT.US,D,20090828,000000,185.13,185.4,180.94,180.94,830788,0
+TBT.US,D,20090831,000000,181.53,183.66,179.74,180.23,987811,0
+TBT.US,D,20090901,000000,182.22,186.59,179.42,181.22,1844007,0
+TBT.US,D,20090902,000000,179.82,180.71,175.21,175.89,1548842,0
+TBT.US,D,20090903,000000,178.51,179.38,177.3,178.36,1068200,0
+TBT.US,D,20090904,000000,179.7,184.65,179.07,184.65,1042931,0
+TBT.US,D,20090908,000000,186.67,187.33,183.34,186.63,1005209,0
+TBT.US,D,20090909,000000,188.88,190.37,187.05,187.45,1208048,0
+TBT.US,D,20090910,000000,185.13,185.17,178,179.78,1833042,0
+TBT.US,D,20090911,000000,177.57,178.44,174.43,178,2273834,0
+TBT.US,D,20090914,000000,180.31,181.57,178,181.45,938467,0
+TBT.US,D,20090915,000000,183.42,183.78,181.1,183.42,974439,0
+TBT.US,D,20090916,000000,182.74,185.56,180.47,182.26,1378374,0
+TBT.US,D,20090917,000000,181.61,183.42,177.65,177.92,1150226,0
+TBT.US,D,20090918,000000,179.46,181.18,178.28,180.86,1126705,0
+TBT.US,D,20090921,000000,179.62,182.67,178.48,180.71,1011260,0
+TBT.US,D,20090922,000000,181.45,181.92,178.75,178.85,918470,0
+TBT.US,D,20090923,000000,180.11,182.94,177.96,178.55,1801573,0
+TBT.US,D,20090924,000000,178.24,179.5,176.04,177.1,1702457,0
+TBT.US,D,20090925,000000,175.09,177.22,172.52,172.63,2162525,0
+TBT.US,D,20090928,000000,171.61,172.28,169.48,169.9,1640720,0
+TBT.US,D,20090929,000000,171.34,172,168.63,169.82,1165090,0
+TBT.US,D,20090930,000000,170.53,171.26,168.71,170.37,1134057,0
+TBT.US,D,20091001,000000,168.33,168.6,164.51,165.66,2223092,0
+TBT.US,D,20091002,000000,163.56,168.25,163.52,168.01,1652033,0
+TBT.US,D,20091005,000000,166.34,168.37,165.58,167.54,1016899,0
+TBT.US,D,20091006,000000,168.44,171,168.44,170.92,1469359,0
+TBT.US,D,20091007,000000,168.83,168.9,166.3,166.81,1518840,0
+TBT.US,D,20091008,000000,165.19,172.08,165.11,170.45,3238533,0
+TBT.US,D,20091009,000000,172.32,179.62,171.92,178.08,3169982,0
+TBT.US,D,20091012,000000,178,179.3,176.56,177.07,977678,0
+TBT.US,D,20091013,000000,175.36,176.68,174.59,175.68,1021777,0
+TBT.US,D,20091014,000000,179.22,181.49,177.03,180.71,1997387,0
+TBT.US,D,20091015,000000,182.82,183.3,179.3,182.6,1425569,0
+TBT.US,D,20091016,000000,180.27,181.96,178.63,178.85,1137371,0
+TBT.US,D,20091019,000000,178.59,179.38,176.32,176.4,1139507,0
+TBT.US,D,20091020,000000,173.31,175.17,172.48,174.55,1301005,0
+TBT.US,D,20091021,000000,176.36,178.67,176.04,176.28,1448054,0
+TBT.US,D,20091022,000000,179.22,179.22,177.34,178.12,1118774,0
+TBT.US,D,20091023,000000,181.06,181.26,179.04,181.26,1200849,0
+TBT.US,D,20091026,000000,182.71,186.05,182.34,185.4,1900179,0
+TBT.US,D,20091027,000000,184.69,184.85,179.99,179.99,1618919,0
+TBT.US,D,20091028,000000,179.54,180.35,176.99,178.2,1394985,0
+TBT.US,D,20091029,000000,180.78,184.01,179.82,182.04,1491623,0
+TBT.US,D,20091030,000000,179.54,180.39,176.04,176.76,1337534,0
+TBT.US,D,20091102,000000,176.52,179.26,176.32,178.08,923969,0
+TBT.US,D,20091103,000000,177.61,182.34,177.1,181.88,1617690,0
+TBT.US,D,20091104,000000,183.85,186.74,181.96,184.73,2306247,0
+TBT.US,D,20091105,000000,186.59,186.9,184.93,185.13,1098768,0
+TBT.US,D,20091106,000000,184.23,188.03,184.12,184.61,1326522,0
+TBT.US,D,20091109,000000,184.73,185.44,183.18,184.31,726040,0
+TBT.US,D,20091110,000000,181.61,186.4,181.49,185.56,1014555,0
+TBT.US,D,20091111,000000,183.38,184.27,181.3,183.1,793313,0
+TBT.US,D,20091112,000000,184.77,188.15,183.42,184.46,1230832,0
+TBT.US,D,20091113,000000,182.56,184.01,181.57,182.04,639172,0
+TBT.US,D,20091116,000000,179.34,179.84,176.24,177.61,2093031,0
+TBT.US,D,20091117,000000,177.69,178.48,174.95,175.93,1586642,0
+TBT.US,D,20091118,000000,176.24,178.67,175.81,178.2,915051,0
+TBT.US,D,20091119,000000,176.84,178,174.71,177.07,840540,0
+TBT.US,D,20091120,000000,177.57,179.14,176.2,177.46,1108628,0
+TBT.US,D,20091123,000000,179.26,179.99,177.14,177.42,1108380,0
+TBT.US,D,20091124,000000,177.26,177.65,174.91,175.48,996544,0
+TBT.US,D,20091125,000000,175.64,177.5,173,173.79,1173168,0
+TBT.US,D,20091127,000000,172.52,173.59,171.88,172.24,818008,0
+TBT.US,D,20091130,000000,173.11,173.75,171.34,171.45,860970,0
+TBT.US,D,20091201,000000,173.35,175.6,172.75,175.44,1058874,0
+TBT.US,D,20091202,000000,175.09,176.16,172.67,174.59,894418,0
+TBT.US,D,20091203,000000,178.16,178.75,176.56,178.55,1599815,0
+TBT.US,D,20091204,000000,182.34,183.85,181.02,182.18,2338459,0
+TBT.US,D,20091207,000000,182.3,183.1,180.39,181.61,1129424,0
+TBT.US,D,20091208,000000,179.34,181.92,178,180.78,1068505,0
+TBT.US,D,20091209,000000,180.51,184.46,179.18,182.41,1248253,0
+TBT.US,D,20091210,000000,184.46,187.33,183.89,186.78,2370752,0
+TBT.US,D,20091211,000000,187.91,189.99,186.05,186.97,1399748,0
+TBT.US,D,20091214,000000,186.05,186.97,185.25,186.47,816798,0
+TBT.US,D,20091215,000000,188.92,189.33,187.21,188.19,1134200,0
+TBT.US,D,20091216,000000,187.37,189.69,186.13,188.27,1280124,0
+TBT.US,D,20091217,000000,184.97,186.32,181.77,181.81,1451869,0
+TBT.US,D,20091218,000000,182,184.42,180.74,184.08,1098840,0
+TBT.US,D,20091221,000000,186.74,190.14,186.05,190.02,1454043,0
+TBT.US,D,20091222,000000,191.74,193.1,191.24,192.23,1529853,0
+TBT.US,D,20091223,000000,190.81,192.86,188.98,192.31,802737,0
+TBT.US,D,20091224,000000,193.57,196.34,193.46,196.34,610413,0
+TBT.US,D,20091228,000000,197.33,198.01,196.42,196.97,1372503,0
+TBT.US,D,20091229,000000,196.62,196.85,193.65,194.16,1283019,0
+TBT.US,D,20091230,000000,193.57,193.77,191.2,191.62,914096,0
+TBT.US,D,20091231,000000,194.24,197.33,192.66,193.1,1300806,0
+TBT.US,D,20100104,000000,193.84,195.07,192.78,194.06,1116985,0
+TBT.US,D,20100105,000000,193.06,193.22,190.26,190.89,1306816,0
+TBT.US,D,20100106,000000,192.17,196.74,191.89,196.3,1681234,0
+TBT.US,D,20100107,000000,196.38,196.74,194.32,196.02,1444029,0
+TBT.US,D,20100108,000000,194.91,198.13,194.71,195.99,1924443,0
+TBT.US,D,20100111,000000,197.21,198.24,195.5,197.91,1461269,0
+TBT.US,D,20100112,000000,192.13,193.42,190.77,190.97,2080410,0
+TBT.US,D,20100113,000000,192.62,195.77,191.2,194.99,1738477,0
+TBT.US,D,20100114,000000,193.57,194.32,190.22,190.41,1712008,0
+TBT.US,D,20100115,000000,187.95,188.19,186.74,188.11,1810240,0
+TBT.US,D,20100119,000000,189.33,190.37,187.57,188.92,1287499,0
+TBT.US,D,20100120,000000,186.59,186.7,184.65,185.29,1536674,0
+TBT.US,D,20100121,000000,185.52,185.82,182.08,182.94,1608993,0
+TBT.US,D,20100122,000000,183.22,184.5,182.37,183.3,1843701,0
+TBT.US,D,20100125,000000,185.44,185.63,183.85,185.17,1242151,0
+TBT.US,D,20100126,000000,183.26,186.17,182.9,184.85,1221133,0
+TBT.US,D,20100127,000000,184.5,185.78,182.98,184.93,1382500,0
+TBT.US,D,20100128,000000,186.63,187.01,184.39,185.01,1521002,0
+TBT.US,D,20100129,000000,185.78,186.32,181.69,182.22,1909084,0
+TBT.US,D,20100201,000000,183.18,185.7,182.9,184.93,1163566,0
+TBT.US,D,20100202,000000,185.21,185.66,184.01,184.23,799134,0
+TBT.US,D,20100203,000000,186.55,188.92,186.01,188.44,1308607,0
+TBT.US,D,20100204,000000,185.74,186.17,182.41,182.41,2137944,0
+TBT.US,D,20100205,000000,184.27,184.77,179.91,181.92,2122961,0
+TBT.US,D,20100208,000000,182.18,182.9,181.02,181.02,930579,0
+TBT.US,D,20100209,000000,182.64,184.81,180.67,184.57,1785177,0
+TBT.US,D,20100210,000000,183.93,188.68,182.98,188.15,2015685,0
+TBT.US,D,20100211,000000,188.64,192.05,188.31,190.22,2136974,0
+TBT.US,D,20100212,000000,188.03,189.49,187.57,188.95,1182461,0
+TBT.US,D,20100216,000000,190.45,190.57,187.49,187.99,1052244,0
+TBT.US,D,20100217,000000,189.57,193.06,188.92,191.58,1610669,0
+TBT.US,D,20100218,000000,191.47,195.65,191.28,193.54,2535161,0
+TBT.US,D,20100219,000000,192.51,193.95,191.24,191.89,1279887,0
+TBT.US,D,20100222,000000,192.9,193.57,192.05,192.55,1147708,0
+TBT.US,D,20100223,000000,191.74,191.97,186.78,187.09,2653127,0
+TBT.US,D,20100224,000000,186.59,188.15,185.25,186.25,1459605,0
+TBT.US,D,20100225,000000,183.97,185.09,183.54,184.08,1490894,0
+TBT.US,D,20100226,000000,182.78,183.02,180.27,182.15,2989143,0
+TBT.US,D,20100301,000000,182.15,183.54,181.22,181.92,1010216,0
+TBT.US,D,20100302,000000,183.78,184.61,182.15,182.26,1258817,0
+TBT.US,D,20100303,000000,183.38,184.61,183.02,183.02,971486,0
+TBT.US,D,20100304,000000,183.42,184.04,180.71,181.88,1333911,0
+TBT.US,D,20100305,000000,184.08,186.78,183.74,186.32,1682878,0
+TBT.US,D,20100308,000000,187.69,188.35,187.29,187.91,1157961,0
+TBT.US,D,20100309,000000,187.25,189.61,187.01,187.73,989388,0
+TBT.US,D,20100310,000000,189.21,190.37,188.27,188.56,1530215,0
+TBT.US,D,20100311,000000,189.61,189.69,186.4,187.57,1235633,0
+TBT.US,D,20100312,000000,188.15,188.19,184.46,185.32,1485643,0
+TBT.US,D,20100315,000000,185.44,186.74,184.93,185.17,629159,0
+TBT.US,D,20100316,000000,184.57,184.65,182.49,182.6,2105212,0
+TBT.US,D,20100317,000000,181.53,182.6,181.06,181.14,1702821,0
+TBT.US,D,20100318,000000,180.98,182.71,180.9,182.08,1377488,0
+TBT.US,D,20100319,000000,182.94,183.26,180.51,181.53,1585729,0
+TBT.US,D,20100322,000000,181.37,181.77,180.74,181.18,1006325,0
+TBT.US,D,20100323,000000,182.37,182.9,181.37,182.6,1460592,0
+TBT.US,D,20100324,000000,187.09,190.26,185.52,189.49,4445909,0
+TBT.US,D,20100325,000000,190.29,193.38,189.65,192.05,3825172,0
+TBT.US,D,20100326,000000,192.59,192.82,190.14,190.61,1593501,0
+TBT.US,D,20100329,000000,191.51,193.57,191.24,192.2,1640912,0
+TBT.US,D,20100330,000000,192.59,193.69,190.69,191.05,1374950,0
+TBT.US,D,20100331,000000,189.45,190.65,188.27,188.48,1614844,0
+TBT.US,D,20100401,000000,190.02,191.51,188.88,189.33,1418640,0
+TBT.US,D,20100405,000000,193.18,195.69,192.59,195.19,2758339,0
+TBT.US,D,20100406,000000,193.88,195.99,193.73,194.79,1784336,0
+TBT.US,D,20100407,000000,195.53,196.18,188.92,189.84,3277593,0
+TBT.US,D,20100408,000000,189.09,190.85,188.11,189.45,2041607,0
+TBT.US,D,20100409,000000,190.29,191.17,188.37,188.52,1474499,0
+TBT.US,D,20100412,000000,187.87,188.19,186.17,186.67,1622280,0
+TBT.US,D,20100413,000000,184.81,186.28,184.5,185.29,1898400,0
+TBT.US,D,20100414,000000,185.32,187.99,184.85,187.95,1967150,0
+TBT.US,D,20100415,000000,188.95,189.61,186.32,187.45,1460885,0
+TBT.US,D,20100416,000000,186.82,187.37,184.19,184.65,2864517,0
+TBT.US,D,20100419,000000,184.46,185.93,183.93,185.44,1734052,0
+TBT.US,D,20100420,000000,184.65,185.52,184.12,184.19,1438141,0
+TBT.US,D,20100421,000000,182.86,183.1,180.63,181.22,3298556,0
+TBT.US,D,20100422,000000,180.51,182.6,179.5,182.18,2659818,0
+TBT.US,D,20100423,000000,183.02,184.35,182.34,183.38,2046108,0
+TBT.US,D,20100426,000000,181.88,184.19,181.22,183.14,2111110,0
+TBT.US,D,20100427,000000,180.39,180.98,175.96,177.65,6258584,0
+TBT.US,D,20100428,000000,178.97,181.49,178.08,180.59,3274012,0
+TBT.US,D,20100429,000000,179.91,181.26,178.55,179.1,1647668,0
+TBT.US,D,20100430,000000,178.32,178.97,174.75,174.95,3987294,0
+TBT.US,D,20100503,000000,176.32,176.84,175.13,175.21,1740844,0
+TBT.US,D,20100504,000000,171.08,171.96,168.79,169.22,4760036,0
+TBT.US,D,20100505,000000,166.5,168.9,163.68,167.17,4826263,0
+TBT.US,D,20100506,000000,166.18,167.35,147.11,157.14,7718156,0
+TBT.US,D,20100507,000000,159.23,161.24,152.22,159.95,7074775,0
+TBT.US,D,20100510,000000,168.01,168.4,165.54,166.61,4225428,0
+TBT.US,D,20100511,000000,165.5,168.83,165.23,167.54,2139721,0
+TBT.US,D,20100512,000000,168.33,170.05,167.89,169.98,1907374,0
+TBT.US,D,20100513,000000,167.85,171.61,166.65,167.58,2051116,0
+TBT.US,D,20100514,000000,164.59,164.71,159.69,161.76,4048630,0
+TBT.US,D,20100517,000000,162.2,163.18,158.92,162.91,2161271,0
+TBT.US,D,20100518,000000,161.73,162.24,157.36,158.06,2929326,0
+TBT.US,D,20100519,000000,158.1,158.26,154.84,156.91,3839138,0
+TBT.US,D,20100520,000000,151.65,152.83,149.58,150.23,6677087,0
+TBT.US,D,20100521,000000,146.31,151.75,145.91,150.01,5025734,0
+TBT.US,D,20100524,000000,149.07,151.69,148.65,151.02,2879724,0
+TBT.US,D,20100525,000000,146.28,149.97,145.37,149.43,3993987,0
+TBT.US,D,20100526,000000,150.5,152.91,149.89,150.12,4495821,0
+TBT.US,D,20100527,000000,154.68,157.6,154.07,157.1,3423547,0
+TBT.US,D,20100528,000000,155.6,157.1,154.64,155.93,1708470,0
+TBT.US,D,20100601,000000,152.14,155.24,151.95,153.26,1497362,0
+TBT.US,D,20100602,000000,152.95,156.63,152.26,156.39,1518228,0
+TBT.US,D,20100603,000000,158.46,159,156.31,158.42,2353542,0
+TBT.US,D,20100604,000000,152.91,153.66,149.51,149.93,2920854,0
+TBT.US,D,20100607,000000,150.62,151.33,147.54,147.62,2079332,0
+TBT.US,D,20100608,000000,149.47,150.01,147.66,148.99,2032929,0
+TBT.US,D,20100609,000000,150.42,151.69,148.76,149.23,2051470,0
+TBT.US,D,20100610,000000,151.61,154.88,151.25,154.68,3023971,0
+TBT.US,D,20100611,000000,151.75,153.22,149.51,150.7,2208491,0
+TBT.US,D,20100614,000000,153.95,154.14,151.71,151.99,2218515,0
+TBT.US,D,20100615,000000,151.57,154.76,151.05,153.3,1863775,0
+TBT.US,D,20100616,000000,151.25,153.73,151.13,151.61,1538490,0
+TBT.US,D,20100617,000000,151.41,151.61,147.95,149.19,2176902,0
+TBT.US,D,20100618,000000,148.87,149.93,148.26,149.62,1407697,0
+TBT.US,D,20100621,000000,153.14,153.38,149.93,150.23,2227195,0
+TBT.US,D,20100622,000000,149.62,150.27,146.75,146.95,2712844,0
+TBT.US,D,20100623,000000,146.71,146.79,143.81,144.71,2579480,0
+TBT.US,D,20100624,000000,144.4,147.31,143.73,146.39,1823602,0
+TBT.US,D,20100625,000000,147.35,147.88,144.4,145.25,1949990,0
+TBT.US,D,20100628,000000,143.69,144.13,142.39,142.47,2155685,0
+TBT.US,D,20100629,000000,141.38,141.87,139.12,139.2,2688420,0
+TBT.US,D,20100630,000000,138.45,140.02,137.24,137.35,2177791,0
+TBT.US,D,20100701,000000,137.12,137.58,134,136.96,3696947,0
+TBT.US,D,20100702,000000,138.29,139.36,137.32,139,2024980,0
+TBT.US,D,20100706,000000,138.93,139.16,136.34,136.84,2016225,0
+TBT.US,D,20100707,000000,137.16,140.14,137,139.86,2906422,0
+TBT.US,D,20100708,000000,141.65,142.35,140.64,141.76,2180310,0
+TBT.US,D,20100709,000000,142.97,143.43,142.11,143.2,1369245,0
+TBT.US,D,20100712,000000,142.9,143.69,141.46,143.27,1746258,0
+TBT.US,D,20100713,000000,144.4,146.13,144.21,145.79,1874153,0
+TBT.US,D,20100714,000000,144.52,145.48,142.27,142.66,1785898,0
+TBT.US,D,20100715,000000,141.58,141.69,139.04,139.86,2243501,0
+TBT.US,D,20100716,000000,139.82,139.94,137.55,138.37,1818119,0
+TBT.US,D,20100719,000000,138.97,140.64,138.53,140.02,1104024,0
+TBT.US,D,20100720,000000,138.77,140.06,138.05,139.6,1201355,0
+TBT.US,D,20100721,000000,139.36,139.44,134.28,135.02,2494087,0
+TBT.US,D,20100722,000000,136.41,138.21,136.34,137.93,2208882,0
+TBT.US,D,20100723,000000,138.25,141.3,137.77,140.99,1982455,0
+TBT.US,D,20100726,000000,141.34,143.17,140.8,141.38,1673479,0
+TBT.US,D,20100727,000000,143.81,144.37,142.62,144.09,1881349,0
+TBT.US,D,20100728,000000,144.52,145.17,142.54,143.13,2069298,0
+TBT.US,D,20100729,000000,145.68,146.13,142.94,143.05,1873096,0
+TBT.US,D,20100730,000000,139.6,140.56,138.45,138.77,2399502,0
+TBT.US,D,20100802,000000,141.22,142.54,140.91,142.23,1435537,0
+TBT.US,D,20100803,000000,141.26,141.87,139.82,140.88,1209458,0
+TBT.US,D,20100804,000000,140.3,143.01,140.26,142.86,1543310,0
+TBT.US,D,20100805,000000,140.84,142.15,140.34,141.65,1233303,0
+TBT.US,D,20100806,000000,139.52,140.3,138.21,138.53,2221601,0
+TBT.US,D,20100809,000000,139.4,139.74,138.69,139.4,928074,0
+TBT.US,D,20100810,000000,138.63,140.14,135.96,138.85,3013482,0
+TBT.US,D,20100811,000000,137.77,137.81,134.79,135.06,2306762,0
+TBT.US,D,20100812,000000,134.32,136.12,133.36,135.72,2725642,0
+TBT.US,D,20100813,000000,134.04,134.52,131.86,132.35,2860492,0
+TBT.US,D,20100816,000000,127.59,127.78,125.62,125.62,4674630,0
+TBT.US,D,20100817,000000,125.7,127.7,125.66,127.06,3873736,0
+TBT.US,D,20100818,000000,125.35,126.47,123.7,126.31,4208845,0
+TBT.US,D,20100819,000000,125.66,126.16,121.33,122.41,4919764,0
+TBT.US,D,20100820,000000,121.91,123.15,120.85,122.68,2801507,0
+TBT.US,D,20100823,000000,123.55,124.42,122.3,122.6,1732555,0
+TBT.US,D,20100824,000000,120.3,121.09,117.81,118.56,4028168,0
+TBT.US,D,20100825,000000,116.45,120.11,115.25,119.43,5320415,0
+TBT.US,D,20100826,000000,119.12,119.69,116.91,117.07,2163163,0
+TBT.US,D,20100827,000000,118.56,123.98,117.31,123.66,4227862,0
+TBT.US,D,20100830,000000,121.75,122.64,119.08,119.08,2537131,0
+TBT.US,D,20100831,000000,117.11,118.46,116.22,116.41,3292804,0
+TBT.US,D,20100901,000000,119,123.11,118.84,121.09,3437556,0
+TBT.US,D,20100902,000000,122.96,124.82,122.76,123.7,2807259,0
+TBT.US,D,20100903,000000,128.77,128.81,125.94,126.66,2830150,0
+TBT.US,D,20100907,000000,123.11,123.74,121.48,121.67,2168541,0
+TBT.US,D,20100908,000000,122.92,124.62,122.68,123.48,2012662,0
+TBT.US,D,20100909,000000,126.16,128.77,125.82,128.3,2828342,0
+TBT.US,D,20100910,000000,129.68,130.69,128.54,129.45,2141514,0
+TBT.US,D,20100913,000000,130.73,130.77,127.59,128.3,2353162,0
+TBT.US,D,20100914,000000,127.63,127.74,125.74,125.74,1945603,0
+TBT.US,D,20100915,000000,128.18,129.68,126.98,129.3,2330550,0
+TBT.US,D,20100916,000000,131.24,132.91,130.46,131.4,3847857,0
+TBT.US,D,20100917,000000,130.42,131.71,129.53,130.85,2068465,0
+TBT.US,D,20100920,000000,129.45,130.73,128.81,129.38,1924368,0
+TBT.US,D,20100921,000000,128.22,129.26,124.88,125.86,3692658,0
+TBT.US,D,20100922,000000,123.48,125.31,122.26,123.45,2675905,0
+TBT.US,D,20100923,000000,121.52,124.26,121.37,122.6,2075655,0
+TBT.US,D,20100924,000000,124.92,125.94,124.5,125.82,2035653,0
+TBT.US,D,20100927,000000,123.41,123.55,121.25,121.67,2926900,0
+TBT.US,D,20100928,000000,121.44,121.56,119.24,120.03,2970594,0
+TBT.US,D,20100929,000000,119.57,121.41,119.31,120.81,1886307,0
+TBT.US,D,20100930,000000,121.37,124.34,120.77,120.97,3239728,0
+TBT.US,D,20101001,000000,123,123.55,120.93,122.1,2397524,0
+TBT.US,D,20101004,000000,122.1,122.56,121.33,121.48,1301063,0
+TBT.US,D,20101005,000000,121.79,123.58,121.59,122.84,2356388,0
+TBT.US,D,20101006,000000,121.37,121.48,118.53,119.88,3252973,0
+TBT.US,D,20101007,000000,120.65,121.67,120.11,121.63,1921850,0
+TBT.US,D,20101008,000000,121.29,122.8,119.92,122.72,1924557,0
+TBT.US,D,20101011,000000,122.92,123.34,122.33,122.49,786691,0
+TBT.US,D,20101012,000000,122.33,125.16,121.44,125.12,2653288,0
+TBT.US,D,20101013,000000,127.14,127.82,125.24,125.39,2762942,0
+TBT.US,D,20101014,000000,124.88,129.23,123.94,129.09,4229765,0
+TBT.US,D,20101015,000000,131.52,133.25,130.26,132.28,4519520,0
+TBT.US,D,20101018,000000,129.82,130.93,129.12,129.86,2225316,0
+TBT.US,D,20101019,000000,131.36,131.48,127.56,128.42,3028349,0
+TBT.US,D,20101020,000000,129.3,129.72,127.02,128.02,2028568,0
+TBT.US,D,20101021,000000,128.61,131,127.98,130.81,2548975,0
+TBT.US,D,20101022,000000,131.67,131.74,129.05,129.38,1681449,0
+TBT.US,D,20101025,000000,127.36,128.81,126.86,128.46,2156232,0
+TBT.US,D,20101026,000000,130.46,132.51,129.9,132.35,2559038,0
+TBT.US,D,20101027,000000,133.48,134.72,132.28,134.6,4584818,0
+TBT.US,D,20101028,000000,133.89,134.9,133.06,134.04,2883961,0
+TBT.US,D,20101029,000000,133.09,133.59,131.32,131.6,2177358,0
+TBT.US,D,20101101,000000,129.64,133.02,129.57,132.47,2411121,0
+TBT.US,D,20101102,000000,130.42,130.57,128.81,129.12,2676167,0
+TBT.US,D,20101103,000000,127.24,135.49,125.86,134.16,9087416,0
+TBT.US,D,20101104,000000,133.52,133.69,131.63,132.28,4411156,0
+TBT.US,D,20101105,000000,135.76,136.57,134.56,136.57,4559278,0
+TBT.US,D,20101108,000000,135.1,137.2,134.08,135.46,2696775,0
+TBT.US,D,20101109,000000,135.38,141.69,135.3,141.26,6439682,0
+TBT.US,D,20101110,000000,141.22,145.09,140.06,141.18,7172345,0
+TBT.US,D,20101111,000000,140.84,141.65,140.26,141.07,1264109,0
+TBT.US,D,20101112,000000,141.65,142.58,139.98,142.54,3312258,0
+TBT.US,D,20101115,000000,144.21,148.22,143.01,148.19,4926188,0
+TBT.US,D,20101116,000000,145.33,148.15,141.11,141.65,7010123,0
+TBT.US,D,20101117,000000,142.54,143.89,139.7,143.05,3734815,0
+TBT.US,D,20101118,000000,142.94,145.52,141.95,142.03,4044015,0
+TBT.US,D,20101119,000000,141.76,142.62,140.38,140.45,2070752,0
+TBT.US,D,20101122,000000,137.93,141.18,137.2,138.97,3370943,0
+TBT.US,D,20101123,000000,137.08,138.29,136.19,137.69,2919646,0
+TBT.US,D,20101124,000000,139.4,142.9,138.85,142.31,3177576,0
+TBT.US,D,20101126,000000,139.52,139.98,138.49,138.66,1264202,0
+TBT.US,D,20101129,000000,137.12,138.45,136,136.23,2753665,0
+TBT.US,D,20101130,000000,132.59,135.42,132.28,134.64,4899754,0
+TBT.US,D,20101201,000000,138.49,140.38,137.16,140.3,4853310,0
+TBT.US,D,20101202,000000,140.3,141.58,138.63,141.26,3091054,0
+TBT.US,D,20101203,000000,139.2,143.43,139.08,143.35,3588111,0
+TBT.US,D,20101206,000000,141.46,142.07,139.4,139.52,2849642,0
+TBT.US,D,20101207,000000,143.73,148.11,143.13,145.13,6078939,0
+TBT.US,D,20101208,000000,146.51,151.65,146.39,147.95,7674583,0
+TBT.US,D,20101209,000000,146.99,149.69,144.86,146.63,6229326,0
+TBT.US,D,20101210,000000,147.95,148.46,146.21,148.19,2286382,0
+TBT.US,D,20101213,000000,148.76,150.19,145.68,147.35,4572968,0
+TBT.US,D,20101214,000000,150.7,153.7,148.72,151.41,7722684,0
+TBT.US,D,20101215,000000,156.01,157.02,151.05,155.32,7453296,0
+TBT.US,D,20101216,000000,155.12,156.71,153.34,153.42,7438597,0
+TBT.US,D,20101217,000000,152.26,152.3,145.87,147.62,5973504,0
+TBT.US,D,20101220,000000,146.1,149.51,144.52,147.8,5252577,0
+TBT.US,D,20101221,000000,147.88,149.97,146.03,146.06,3493587,0
+TBT.US,D,20101222,000000,146.91,148.58,146.59,147.88,2488430,0
+TBT.US,D,20101223,000000,147.76,149.69,147.62,148.62,1989766,0
+TBT.US,D,20101227,000000,148.91,150.5,145.79,145.83,2007326,0
+TBT.US,D,20101228,000000,147.46,152.44,146.99,151.37,3549612,0
+TBT.US,D,20101229,000000,151.05,151.99,145.25,146.35,5748058,0
+TBT.US,D,20101230,000000,147.23,148.65,145.95,146.47,3634763,0
+TBT.US,D,20101231,000000,144.29,144.79,141.99,143.39,3045706,0
+TBT.US,D,20110103,000000,146.03,146.83,142.7,145.21,5103940,0
+TBT.US,D,20110104,000000,145.37,146.91,144.29,144.93,3916678,0
+TBT.US,D,20110105,000000,148.15,152.22,147.54,151.25,5614474,0
+TBT.US,D,20110106,000000,151.13,152.37,149.19,150.15,3275479,0
+TBT.US,D,20110107,000000,151.21,152.76,147.46,148.42,4515220,0
+TBT.US,D,20110110,000000,147.66,148.95,146.31,146.87,3175176,0
+TBT.US,D,20110111,000000,147.95,150.46,147.54,148.46,3366737,0
+TBT.US,D,20110112,000000,150.3,151.17,148.87,150.54,3499892,0
+TBT.US,D,20110113,000000,150.66,151.21,146.95,148.11,5069155,0
+TBT.US,D,20110114,000000,146.95,150.12,146.51,149.81,3126463,0
+TBT.US,D,20110118,000000,151.69,153.46,150.27,151.21,4367722,0
+TBT.US,D,20110119,000000,151.25,151.41,149.03,149.11,4019165,0
+TBT.US,D,20110120,000000,150.9,154.42,150.46,152.95,5562762,0
+TBT.US,D,20110121,000000,153.5,154.18,150.82,150.9,3206654,0
+TBT.US,D,20110124,000000,149.66,151.21,149.51,150.58,2865209,0
+TBT.US,D,20110125,000000,149.39,151.37,146.24,147.73,5289991,0
+TBT.US,D,20110126,000000,148.26,152.48,148.22,151.87,4651484,0
+TBT.US,D,20110127,000000,151.87,153.18,149.97,150.7,3442183,0
+TBT.US,D,20110128,000000,152.72,152.87,147.88,149.15,3897117,0
+TBT.US,D,20110131,000000,149.85,151.83,148.8,151.17,3418477,0
+TBT.US,D,20110201,000000,152.44,153.8,151.57,152.56,4472979,0
+TBT.US,D,20110202,000000,151.37,154.61,150.94,152.72,3947654,0
+TBT.US,D,20110203,000000,154.5,155.32,152.48,155.2,5053651,0
+TBT.US,D,20110204,000000,156.05,158.58,155.6,158.3,5319350,0
+TBT.US,D,20110207,000000,158.88,159.38,156.79,156.79,3761871,0
+TBT.US,D,20110208,000000,156.79,160.02,155.9,159.66,3884267,0
+TBT.US,D,20110209,000000,158.84,160.8,155.44,157.06,5696936,0
+TBT.US,D,20110210,000000,158.02,160.4,157.22,160.17,3987219,0
+TBT.US,D,20110211,000000,157.48,158.5,155.75,155.97,5181117,0
+TBT.US,D,20110214,000000,156.35,156.39,154.26,155.56,3251806,0
+TBT.US,D,20110215,000000,155.56,156.19,154.03,154.34,3289483,0
+TBT.US,D,20110216,000000,154.42,156.31,152.95,155.24,3434686,0
+TBT.US,D,20110218,000000,155.93,157.18,155.36,155.44,3662019,0
+TBT.US,D,20110222,000000,154.11,154.84,150.58,150.9,5161641,0
+TBT.US,D,20110223,000000,150.01,151.17,148.46,149.69,5203029,0
+TBT.US,D,20110224,000000,148.26,148.8,146.91,147.84,4518719,0
+TBT.US,D,20110225,000000,147.76,148.22,146.17,146.24,2945628,0
+TBT.US,D,20110228,000000,146.06,146.79,145.41,145.68,2735455,0
+TBT.US,D,20110301,000000,147.58,147.73,144.79,144.86,3278027,0
+TBT.US,D,20110302,000000,146.43,149.31,146.06,149.23,2979016,0
+TBT.US,D,20110303,000000,150.86,152.52,149.89,152.18,3599462,0
+TBT.US,D,20110304,000000,152.14,152.48,149.62,149.73,3180444,0
+TBT.US,D,20110307,000000,152.33,152.87,149.51,151.53,2988070,0
+TBT.US,D,20110308,000000,151.99,153.38,151.21,153.34,2849943,0
+TBT.US,D,20110309,000000,152.03,152.87,149.54,150.42,2981044,0
+TBT.US,D,20110310,000000,149.47,150.12,145.48,145.6,4511862,0
+TBT.US,D,20110311,000000,145.64,147.84,145.41,147.07,2845371,0
+TBT.US,D,20110314,000000,147.23,147.8,145.87,147.19,2058996,0
+TBT.US,D,20110315,000000,143.23,144.48,142.27,143.05,3737658,0
+TBT.US,D,20110316,000000,141.42,142.23,136.49,139.74,8251507,0
+TBT.US,D,20110317,000000,141.58,143.05,140.56,141.5,2885008,0
+TBT.US,D,20110318,000000,143.2,143.31,140.99,141.11,3072371,0
+TBT.US,D,20110321,000000,141.99,143.69,141.87,142.7,2993007,0
+TBT.US,D,20110322,000000,143.09,143.23,141.5,141.83,2633934,0
+TBT.US,D,20110323,000000,139.82,142.58,139.78,142.11,2986076,0
+TBT.US,D,20110324,000000,143.13,144.13,142.74,144.01,2389789,0
+TBT.US,D,20110325,000000,142.86,145.37,142.5,144.86,2202276,0
+TBT.US,D,20110328,000000,145.21,145.45,143.39,144.52,1452911,0
+TBT.US,D,20110329,000000,145.41,146.79,143.89,146.67,1809215,0
+TBT.US,D,20110330,000000,146.28,146.83,144.52,144.56,1664375,0
+TBT.US,D,20110331,000000,143.31,146.59,143.13,144.93,2780473,0
+TBT.US,D,20110401,000000,145.87,146.06,143.39,143.66,2953819,0
+TBT.US,D,20110404,000000,143.63,143.81,142.47,143.35,1763466,0
+TBT.US,D,20110405,000000,143.63,145.13,143.01,144.29,2672915,0
+TBT.US,D,20110406,000000,144.86,148.62,144.82,148.54,3170969,0
+TBT.US,D,20110407,000000,148.76,150.01,147.99,149.35,3841102,0
+TBT.US,D,20110408,000000,150.7,150.98,149.47,150.78,2319168,0
+TBT.US,D,20110411,000000,151.05,151.69,149.73,150.7,2227390,0
+TBT.US,D,20110412,000000,148.5,148.65,146.35,147.46,3089235,0
+TBT.US,D,20110413,000000,148.69,148.91,145.75,145.79,2940464,0
+TBT.US,D,20110414,000000,145.45,146.39,144.67,145.68,2612849,0
+TBT.US,D,20110415,000000,143.09,143.69,141.72,142.03,4156697,0
+TBT.US,D,20110418,000000,143.89,145.56,140.56,141.14,4747261,0
+TBT.US,D,20110419,000000,141.3,141.54,139.9,140.02,2140565,0
+TBT.US,D,20110420,000000,140.56,141.91,140.02,141.69,2455425,0
+TBT.US,D,20110421,000000,141.14,142.15,140.02,141.95,1545531,0
+TBT.US,D,20110425,000000,141.87,142.27,140.76,140.99,1223599,0
+TBT.US,D,20110426,000000,139.94,140.18,138.17,138.25,3229450,0
+TBT.US,D,20110427,000000,139.32,141.3,138.93,140.88,3219996,0
+TBT.US,D,20110428,000000,139.86,140.64,138.81,138.85,2350159,0
+TBT.US,D,20110429,000000,139.16,139.56,137.85,138.01,2039140,0
+TBT.US,D,20110502,000000,138.49,138.77,137.35,137.55,1832553,0
+TBT.US,D,20110503,000000,136.45,137.55,135.8,135.84,2411906,0
+TBT.US,D,20110504,000000,135.46,135.53,134.24,134.64,2205126,0
+TBT.US,D,20110505,000000,133.61,133.93,131.67,132.05,2449648,0
+TBT.US,D,20110506,000000,134.79,135.14,132.01,133.09,2919090,0
+TBT.US,D,20110509,000000,133.59,133.77,132.79,133.48,1389961,0
+TBT.US,D,20110510,000000,134.2,135.3,133.65,135.22,1687191,0
+TBT.US,D,20110511,000000,135.26,135.61,133.02,133.81,2195586,0
+TBT.US,D,20110512,000000,133.52,136.34,132.98,135.34,2230078,0
+TBT.US,D,20110513,000000,134.24,134.6,131.82,133.13,2352409,0
+TBT.US,D,20110516,000000,133.13,133.89,130.97,131.52,1989189,0
+TBT.US,D,20110517,000000,130.34,130.46,128.85,128.93,2895079,0
+TBT.US,D,20110518,000000,129.64,132.28,129.3,132.2,1803181,0
+TBT.US,D,20110519,000000,134.52,134.6,132.2,132.28,2179008,0
+TBT.US,D,20110520,000000,132.98,133.77,131.9,132.24,1553442,0
+TBT.US,D,20110523,000000,131,131.36,129.72,130.93,1425340,0
+TBT.US,D,20110524,000000,131.16,131.74,129.86,129.98,1466858,0
+TBT.US,D,20110525,000000,129.86,131.52,129.49,131.04,1399568,0
+TBT.US,D,20110526,000000,130.34,130.53,128.73,128.97,2357232,0
+TBT.US,D,20110527,000000,129.86,130.5,128.85,129.05,1633299,0
+TBT.US,D,20110531,000000,129.72,130.02,128.18,128.42,1571379,0
+TBT.US,D,20110601,000000,126.86,126.94,124.66,124.85,3249421,0
+TBT.US,D,20110602,000000,127.7,129.45,126.7,129.38,4525367,0
+TBT.US,D,20110603,000000,127.44,130.1,127.4,128.14,2559138,0
+TBT.US,D,20110606,000000,130.42,131,129.01,129.9,1888914,0
+TBT.US,D,20110607,000000,131.04,131.32,128.85,128.93,1822842,0
+TBT.US,D,20110608,000000,128.26,128.46,126.66,126.9,1948099,0
+TBT.US,D,20110609,000000,126.02,129.09,125.39,127.86,2323654,0
+TBT.US,D,20110610,000000,126.51,126.74,125.2,125.94,2454832,0
+TBT.US,D,20110613,000000,126.94,127.17,125.47,127.14,1876090,0
+TBT.US,D,20110614,000000,129.49,131.08,129.12,130.89,2354401,0
+TBT.US,D,20110615,000000,130.46,130.46,126.2,126.39,3786119,0
+TBT.US,D,20110616,000000,125.82,126.51,124.66,125.2,3592077,0
+TBT.US,D,20110617,000000,126.35,126.9,125.58,126.16,2749373,0
+TBT.US,D,20110620,000000,125.04,126.98,124.92,125.98,2126894,0
+TBT.US,D,20110621,000000,126.66,127.82,125.86,126.9,3344692,0
+TBT.US,D,20110622,000000,126.06,127.52,125.82,126.82,1947750,0
+TBT.US,D,20110623,000000,125.31,125.55,123.98,124.96,3151875,0
+TBT.US,D,20110624,000000,124.96,125.9,124.06,125.82,2561070,0
+TBT.US,D,20110627,000000,126.16,129.53,126.16,129.15,3291057,0
+TBT.US,D,20110628,000000,129.68,131.74,129.15,131.28,3687979,0
+TBT.US,D,20110629,000000,131.16,133.69,130.46,132.98,3550439,0
+TBT.US,D,20110630,000000,133.17,136.23,132.94,133.59,3940166,0
+TBT.US,D,20110701,000000,132.63,134.79,132.32,134.04,2159405,0
+TBT.US,D,20110705,000000,132.87,133.85,132.43,133.36,1267985,0
+TBT.US,D,20110706,000000,132.35,133.4,131.63,132.09,1562989,0
+TBT.US,D,20110707,000000,133.44,134.16,132.51,132.83,1344290,0
+TBT.US,D,20110708,000000,130.5,130.53,128.38,129.23,3238722,0
+TBT.US,D,20110711,000000,127.17,127.98,125.2,125.31,2786853,0
+TBT.US,D,20110712,000000,123.86,125.78,123.82,124.34,4249597,0
+TBT.US,D,20110713,000000,125.27,126.86,123.45,123.51,3969963,0
+TBT.US,D,20110714,000000,125.51,127.06,124.22,126.98,3542313,0
+TBT.US,D,20110715,000000,128.97,129.09,126.54,126.7,3099436,0
+TBT.US,D,20110718,000000,126.9,129.12,126.58,129.05,2827926,0
+TBT.US,D,20110719,000000,128.81,129.23,123.7,123.86,4003907,0
+TBT.US,D,20110720,000000,125.04,127.24,124.78,126.58,2167912,0
+TBT.US,D,20110721,000000,128.89,129.76,127.28,128.54,3616843,0
+TBT.US,D,20110722,000000,127.7,128.18,126.54,126.7,2621115,0
+TBT.US,D,20110725,000000,129.49,129.86,126.66,129.15,2874589,0
+TBT.US,D,20110726,000000,128.69,128.81,127.06,127.74,2158373,0
+TBT.US,D,20110727,000000,128.5,129.15,127.17,127.56,3450652,0
+TBT.US,D,20110728,000000,126.51,127.52,125.94,126.74,2458777,0
+TBT.US,D,20110729,000000,124.5,124.74,120.15,121.79,8081127,0
+TBT.US,D,20110801,000000,122.14,122.26,118.19,119.16,4974414,0
+TBT.US,D,20110802,000000,117.58,118.38,111.95,112.07,7733757,0
+TBT.US,D,20110803,000000,111.99,112.46,107.81,111.56,7468132,0
+TBT.US,D,20110804,000000,110.17,110.45,103.82,103.82,8946797,0
+TBT.US,D,20110805,000000,107.61,110.06,103.55,109.98,10246104,0
+TBT.US,D,20110808,000000,108.11,108.54,102.59,103.07,8346012,0
+TBT.US,D,20110809,000000,104.18,105.45,95.618,102.31,10227484,0
+TBT.US,D,20110810,000000,99.026,100.26,96.316,96.316,8959824,0
+TBT.US,D,20110811,000000,99.457,107.16,98.59,106,9531032,0
+TBT.US,D,20110812,000000,104.5,105.29,102.05,102.21,3499639,0
+TBT.US,D,20110815,000000,103.59,104.38,102.47,104.28,2141155,0
+TBT.US,D,20110816,000000,104.02,104.1,100.07,100.85,3300906,0
+TBT.US,D,20110817,000000,100.81,101.9,97.474,97.595,3314297,0
+TBT.US,D,20110818,000000,93.953,95.387,90.392,93.49,6457530,0
+TBT.US,D,20110819,000000,92.947,93.643,91.631,92.017,3625293,0
+TBT.US,D,20110822,000000,93.179,93.296,91.825,92.445,2340732,0
+TBT.US,D,20110823,000000,94.34,95.037,92.057,94.923,3136146,0
+TBT.US,D,20110824,000000,95.117,100.61,94.923,100.38,3549116,0
+TBT.US,D,20110825,000000,99.68,100.26,97.357,98.295,2815859,0
+TBT.US,D,20110826,000000,95.928,98.442,94.923,96.198,3512362,0
+TBT.US,D,20110829,000000,99.57,99.68,98.256,98.947,1794538,0
+TBT.US,D,20110830,000000,96.354,96.666,94.923,95.736,2297519,0
+TBT.US,D,20110831,000000,95.579,98.552,95.311,98.512,2045092,0
+TBT.US,D,20110901,000000,97.357,99.87,94.611,94.69,2615449,0
+TBT.US,D,20110902,000000,90.392,91.708,88.379,88.649,3424534,0
+TBT.US,D,20110906,000000,85.515,87.063,84.624,86.638,3611690,0
+TBT.US,D,20110907,000000,88.766,90.198,88.572,89.85,2429557,0
+TBT.US,D,20110908,000000,88.611,90.122,88.031,88.302,1902024,0
+TBT.US,D,20110909,000000,88.187,88.727,85.591,86.366,2317723,0
+TBT.US,D,20110912,000000,86.638,87.257,85.477,86.134,1818034,0
+TBT.US,D,20110913,000000,86.792,88.766,86.56,88.535,1916873,0
+TBT.US,D,20110914,000000,89.036,89.269,86.871,87.218,2579960,0
+TBT.US,D,20110915,000000,89.036,89.85,88.227,89.735,1865706,0
+TBT.US,D,20110916,000000,89.966,90.122,87.991,88.688,1705996,0
+TBT.US,D,20110919,000000,85.477,85.591,83.852,85.166,2647880,0
+TBT.US,D,20110920,000000,85.05,85.555,84.313,84.353,1566868,0
+TBT.US,D,20110921,000000,84.662,85.166,78.739,79.011,4983186,0
+TBT.US,D,20110922,000000,75.179,75.413,71.811,72.74,6448544,0
+TBT.US,D,20110923,000000,72.779,75.487,72.467,75.448,4182900,0
+TBT.US,D,20110926,000000,76.381,78.238,75.8,77.811,2712891,0
+TBT.US,D,20110927,000000,80.638,81.296,79.94,80.133,2792548,0
+TBT.US,D,20110928,000000,80.443,82.069,80.133,80.212,2736723,0
+TBT.US,D,20110929,000000,79.475,80.212,77.771,79.088,2255633,0
+TBT.US,D,20110930,000000,76.262,77.618,75.063,75.255,2791988,0
+TBT.US,D,20111003,000000,73.514,74.442,71.115,71.115,3272015,0
+TBT.US,D,20111004,000000,70.378,72.934,69.642,72.779,3100067,0
+TBT.US,D,20111005,000000,73.591,74.753,73.398,73.785,3324329,0
+TBT.US,D,20111006,000000,74.753,76.611,74.29,76.611,2760390,0
+TBT.US,D,20111007,000000,78.392,79.554,76.728,77.733,3797008,0
+TBT.US,D,20111010,000000,79.592,80.986,79.592,79.979,1614638,0
+TBT.US,D,20111011,000000,79.011,80.87,78.895,80.365,1837112,0
+TBT.US,D,20111012,000000,82.495,84.121,81.877,82.727,3444885,0
+TBT.US,D,20111013,000000,81.914,82.031,79.747,81.18,2116036,0
+TBT.US,D,20111014,000000,83.5,83.889,82.534,83.463,2172250,0
+TBT.US,D,20111017,000000,82.921,83.037,80.328,80.559,2388127,0
+TBT.US,D,20111018,000000,80.25,82.805,79.281,81.566,3050161,0
+TBT.US,D,20111019,000000,82.495,83.037,80.792,81.566,3587382,0
+TBT.US,D,20111020,000000,82.612,83.153,80.909,82.766,2715187,0
+TBT.US,D,20111021,000000,83.425,84.546,82.96,84.507,2163462,0
+TBT.US,D,20111024,000000,83.271,84.586,83.153,84.276,1801701,0
+TBT.US,D,20111025,000000,84.121,84.161,79.787,79.979,2369680,0
+TBT.US,D,20111026,000000,81.024,82.921,79.979,82.766,2201740,0
+TBT.US,D,20111027,000000,85.166,89.114,84.701,88.379,4598807,0
+TBT.US,D,20111028,000000,87.296,87.644,85.629,86.56,2193726,0
+TBT.US,D,20111031,000000,83.153,83.232,79.787,79.864,1719794,0
+TBT.US,D,20111101,000000,75.334,77.54,74.405,74.52,3437557,0
+TBT.US,D,20111102,000000,78.005,78.315,75.836,76.301,1795413,0
+TBT.US,D,20111103,000000,78.546,78.895,77.113,78.392,1476349,0
+TBT.US,D,20111104,000000,79.281,79.514,77.422,78.276,1677810,0
+TBT.US,D,20111107,000000,78.081,78.468,75.76,77.192,1958173,0
+TBT.US,D,20111108,000000,77.811,79.437,76.844,79.166,2218891,0
+TBT.US,D,20111109,000000,75.721,77.347,74.56,75.952,2890279,0
+TBT.US,D,20111110,000000,77.54,79.94,76.494,78.043,2092734,0
+TBT.US,D,20111111,000000,78.818,79.281,78.392,79.011,886632,0
+TBT.US,D,20111114,000000,78.081,78.315,76.494,76.65,1348788,0
+TBT.US,D,20111115,000000,76.301,77.578,75.294,76.728,1863907,0
+TBT.US,D,20111116,000000,76.03,76.998,75.373,75.448,1622201,0
+TBT.US,D,20111117,000000,75.874,75.913,73.165,74.212,3165189,0
+TBT.US,D,20111118,000000,74.365,75.448,73.94,74.172,1437002,0
+TBT.US,D,20111121,000000,72.934,73.437,72.431,73.321,1851086,0
+TBT.US,D,20111122,000000,72.934,73.553,71.694,71.734,1977832,0
+TBT.US,D,20111123,000000,72.005,72.12,69.721,70.262,2317374,0
+TBT.US,D,20111125,000000,71.153,72.315,71.037,72.236,1085419,0
+TBT.US,D,20111128,000000,74.831,74.906,71.811,72.353,1863108,0
+TBT.US,D,20111129,000000,73.088,74.251,72.081,73.437,2309582,0
+TBT.US,D,20111130,000000,75.218,76.494,74.906,75.76,2912094,0
+TBT.US,D,20111201,000000,77.385,78.005,76.185,76.454,2275457,0
+TBT.US,D,20111202,000000,76.998,77.038,74.212,74.251,2623833,0
+TBT.US,D,20111205,000000,76.381,76.454,74.056,74.481,1841237,0
+TBT.US,D,20111206,000000,75.294,76.689,74.714,75.991,2046955,0
+TBT.US,D,20111207,000000,75.913,76.573,74.753,75.373,1137323,0
+TBT.US,D,20111208,000000,75.487,75.76,73.358,73.553,1619403,0
+TBT.US,D,20111209,000000,73.708,76.65,73.631,76.534,1812197,0
+TBT.US,D,20111212,000000,75.024,75.373,74.251,74.946,1221595,0
+TBT.US,D,20111213,000000,75.721,75.913,72.817,73.474,2250890,0
+TBT.US,D,20111214,000000,72.585,72.972,70.687,70.687,3197868,0
+TBT.US,D,20111215,000000,71.54,71.811,70.727,71.191,1701107,0
+TBT.US,D,20111216,000000,70.649,70.766,69.256,69.449,3426852,0
+TBT.US,D,20111219,000000,69.565,69.642,67.668,67.786,2607746,0
+TBT.US,D,20111220,000000,69.139,71.385,69.139,71.191,3030643,0
+TBT.US,D,20111221,000000,71.309,73.165,71.115,73.088,2297172,0
+TBT.US,D,20111222,000000,72.081,72.817,71.54,72.585,1509536,0
+TBT.US,D,20111223,000000,73.825,74.753,73.591,74.133,2124112,0
+TBT.US,D,20111227,000000,73.978,74.442,73.398,73.437,1167484,0
+TBT.US,D,20111228,000000,73.049,73.049,70.186,70.611,2251397,0
+TBT.US,D,20111229,000000,70.766,71.309,70.069,70.339,1918237,0
+TBT.US,D,20111230,000000,70.03,70.3,69.294,69.952,2006305,0
+TBT.US,D,20120103,000000,72.005,72.546,71.115,72.005,1947267,0
+TBT.US,D,20120104,000000,72.197,74.133,72.197,73.631,1995119,0
+TBT.US,D,20120105,000000,73.591,74.29,72.353,73.94,1718609,0
+TBT.US,D,20120106,000000,74.056,74.096,72.546,72.855,1960318,0
+TBT.US,D,20120109,000000,73.203,73.358,71.811,73.088,1353648,0
+TBT.US,D,20120110,000000,74.017,74.096,72.624,73.321,1341838,0
+TBT.US,D,20120111,000000,72.392,72.506,71.075,71.425,3033081,0
+TBT.US,D,20120112,000000,71.346,72.12,71.037,71.54,1741813,0
+TBT.US,D,20120113,000000,69.875,70.262,69.256,70.262,2318115,0
+TBT.US,D,20120117,000000,70.069,70.223,69.256,69.525,1636696,0
+TBT.US,D,20120118,000000,69.371,71.23,69.294,71.153,1899274,0
+TBT.US,D,20120119,000000,71.887,73.553,71.656,73.049,2189131,0
+TBT.US,D,20120120,000000,73.825,74.753,73.553,74.637,2649716,0
+TBT.US,D,20120123,000000,75.913,76.534,75.179,75.683,2535629,0
+TBT.US,D,20120124,000000,75.063,76.301,75.063,75.526,1292009,0
+TBT.US,D,20120125,000000,75.913,76.146,72.663,75.8,3260857,0
+TBT.US,D,20120126,000000,75.024,75.218,73.746,73.825,2007541,0
+TBT.US,D,20120127,000000,73.591,74.637,72.972,73.321,1467963,0
+TBT.US,D,20120130,000000,71.115,71.694,70.456,71.58,1999000,0
+TBT.US,D,20120131,000000,71.811,71.887,69.835,69.952,1928936,0
+TBT.US,D,20120201,000000,70.842,71.926,70.727,71.5,1728446,0
+TBT.US,D,20120202,000000,71.734,72.159,71.075,71.5,1391706,0
+TBT.US,D,20120203,000000,74.753,75.294,74.327,74.52,3078556,0
+TBT.US,D,20120206,000000,74.405,74.831,73.012,73.165,1511708,0
+TBT.US,D,20120207,000000,74.405,75.487,74.172,74.831,1825153,0
+TBT.US,D,20120208,000000,75.063,75.294,74.251,74.753,2076939,0
+TBT.US,D,20120209,000000,75.448,77.038,75.218,75.913,3024633,0
+TBT.US,D,20120210,000000,74.251,74.597,73.553,73.978,1943595,0
+TBT.US,D,20120213,000000,74.481,74.637,73.474,73.825,1707533,0
+TBT.US,D,20120214,000000,73.358,73.591,72.315,72.972,1828064,0
+TBT.US,D,20120215,000000,73.088,73.282,72.353,73.088,1325784,0
+TBT.US,D,20120216,000000,73.591,74.946,73.165,74.29,2727841,0
+TBT.US,D,20120217,000000,75.373,75.413,74.365,74.365,1592094,0
+TBT.US,D,20120221,000000,75.373,76.494,75.218,75.952,2384207,0
+TBT.US,D,20120222,000000,75.255,75.373,74.172,74.172,1601413,0
+TBT.US,D,20120223,000000,74.906,75.139,73.553,74.172,1706008,0
+TBT.US,D,20120224,000000,73.553,73.901,73.088,73.242,1288604,0
+TBT.US,D,20120227,000000,71.966,72.392,71.5,71.926,2729522,0
+TBT.US,D,20120228,000000,71.5,72.585,71.153,72.315,2136437,0
+TBT.US,D,20120229,000000,72.12,73.785,72.005,73.127,4052121,0
+TBT.US,D,20120301,000000,74.442,75.218,73.825,74.52,3425519,0
+TBT.US,D,20120302,000000,73.901,73.94,72.779,73.242,1583221,0
+TBT.US,D,20120305,000000,73.398,74.327,72.817,74.212,1982376,0
+TBT.US,D,20120306,000000,72.74,72.779,71.966,72.703,1867938,0
+TBT.US,D,20120307,000000,72.703,73.553,72.585,73.358,1174132,0
+TBT.US,D,20120308,000000,74.172,75.024,73.825,74.868,2215841,0
+TBT.US,D,20120309,000000,75.218,75.952,74.52,74.597,2478601,0
+TBT.US,D,20120312,000000,74.096,74.637,73.785,74.56,1435021,0
+TBT.US,D,20120313,000000,75.413,77.269,75.255,77.192,4007451,0
+TBT.US,D,20120314,000000,78.818,81.257,78.779,81.064,6957047,0
+TBT.US,D,20120315,000000,81.296,81.412,80.133,80.87,6079362,0
+TBT.US,D,20120316,000000,81.952,82.418,80.599,80.638,4193693,0
+TBT.US,D,20120319,000000,80.638,83.425,80.482,82.495,4167244,0
+TBT.US,D,20120320,000000,82.031,82.883,81.335,81.914,2572863,0
+TBT.US,D,20120321,000000,81.374,81.449,79.826,80.017,3550307,0
+TBT.US,D,20120322,000000,79.244,79.864,79.127,79.398,2048674,0
+TBT.US,D,20120323,000000,78.663,78.739,77.658,77.966,2079860,0
+TBT.US,D,20120326,000000,78.468,79.902,78.199,78.663,3245955,0
+TBT.US,D,20120327,000000,78.468,78.586,77.231,77.618,1974877,0
+TBT.US,D,20120328,000000,78.315,78.392,76.882,77.733,2721276,0
+TBT.US,D,20120329,000000,76.805,77.309,76.534,76.611,3631858,0
+TBT.US,D,20120330,000000,76.494,79.244,76.381,79.166,3231625,0
+TBT.US,D,20120402,000000,77.733,78.779,77.269,78.315,2869579,0
+TBT.US,D,20120403,000000,77.658,81.064,77.038,81.024,4695950,0
+TBT.US,D,20120404,000000,79.36,79.902,78.895,78.971,3644889,0
+TBT.US,D,20120405,000000,77.618,78.586,77.54,77.85,1681548,0
+TBT.US,D,20120409,000000,74.133,74.52,73.785,74.133,3740595,0
+TBT.US,D,20120410,000000,73.474,73.785,71.773,72.275,4712721,0
+TBT.US,D,20120411,000000,73.746,74.212,73.321,74.056,2341689,0
+TBT.US,D,20120412,000000,73.785,74.906,73.708,74.676,1929521,0
+TBT.US,D,20120413,000000,73.165,73.242,72.236,72.353,2122329,0
+TBT.US,D,20120416,000000,72.585,72.703,71.425,72.506,2219885,0
+TBT.US,D,20120417,000000,72.74,73.049,72.353,72.585,1573614,0
+TBT.US,D,20120418,000000,72.043,72.431,71.966,72.236,1024406,0
+TBT.US,D,20120419,000000,71.773,72.081,71.54,72.081,1337346,0
+TBT.US,D,20120420,000000,72.624,72.855,71.926,71.966,1258922,0
+TBT.US,D,20120423,000000,70.727,71.115,70.378,70.919,1563165,0
+TBT.US,D,20120424,000000,71.346,71.966,71.153,71.887,988645,0
+TBT.US,D,20120425,000000,72.74,73.668,71.734,72.624,2259612,0
+TBT.US,D,20120426,000000,71.5,72.546,71.463,71.847,1308199,0
+TBT.US,D,20120427,000000,72.005,72.275,71.618,71.618,889709,0
+TBT.US,D,20120430,000000,71.309,71.811,71.075,71.656,1063334,0
+TBT.US,D,20120501,000000,71.115,72.817,70.958,72.353,1333757,0
+TBT.US,D,20120502,000000,71.346,71.887,71.23,71.309,882411,0
+TBT.US,D,20120503,000000,72.043,72.159,71.153,71.309,1254105,0
+TBT.US,D,20120504,000000,71.075,71.153,70.186,70.262,2299464,0
+TBT.US,D,20120507,000000,69.991,70.378,69.875,70.186,1283460,0
+TBT.US,D,20120508,000000,69.525,69.642,68.599,69.489,2548077,0
+TBT.US,D,20120509,000000,68.637,69.799,68.56,69.256,2596711,0
+TBT.US,D,20120510,000000,70.339,70.998,69.604,69.721,1757118,0
+TBT.US,D,20120511,000000,68.56,69.217,68.482,68.599,1382556,0
+TBT.US,D,20120514,000000,66.972,67.36,66.545,66.701,2635909,0
+TBT.US,D,20120515,000000,66.78,67.049,66.043,66.119,1952237,0
+TBT.US,D,20120516,000000,66.854,67.127,65.502,65.733,1961296,0
+TBT.US,D,20120517,000000,65.656,65.733,63.256,63.447,3121274,0
+TBT.US,D,20120518,000000,64.339,64.535,63.14,63.408,2300794,0
+TBT.US,D,20120521,000000,63.642,63.991,63.14,63.602,2134555,0
+TBT.US,D,20120522,000000,64.882,65.578,64.649,64.996,2278046,0
+TBT.US,D,20120523,000000,63.913,64.108,62.907,64.108,2665955,0
+TBT.US,D,20120524,000000,64.224,64.765,63.991,64.535,1291251,0
+TBT.US,D,20120525,000000,63.991,64.262,63.874,64.068,729987,0
+TBT.US,D,20120529,000000,63.991,64.416,63.567,64.416,1352360,0
+TBT.US,D,20120530,000000,62.055,62.055,61.01,61.203,3924336,0
+TBT.US,D,20120531,000000,60.314,60.701,58.377,59.809,5347828,0
+TBT.US,D,20120601,000000,58.377,58.688,56.945,57.062,6061886,0
+TBT.US,D,20120604,000000,57.835,58.223,57.1,57.835,2298716,0
+TBT.US,D,20120605,000000,58.532,59.382,58.494,59.344,1976779,0
+TBT.US,D,20120606,000000,59.461,61.708,59.382,61.669,2939032,0
+TBT.US,D,20120607,000000,62.094,62.404,61.01,61.476,2690911,0
+TBT.US,D,20120608,000000,60.003,62.172,59.809,61.513,1572527,0
+TBT.US,D,20120611,000000,61.977,61.977,60.508,60.971,1371739,0
+TBT.US,D,20120612,000000,61.785,62.21,61.088,62.015,1455613,0
+TBT.US,D,20120613,000000,61.785,62.325,60.429,60.816,1579353,0
+TBT.US,D,20120614,000000,60.701,61.437,60.39,60.971,1443356,0
+TBT.US,D,20120615,000000,60.159,60.546,59.889,60.314,1582654,0
+TBT.US,D,20120618,000000,59.617,60.468,59.422,59.617,1366458,0
+TBT.US,D,20120619,000000,60.468,61.318,60.314,61.203,1727476,0
+TBT.US,D,20120620,000000,62.055,62.52,60.197,60.622,3003424,0
+TBT.US,D,20120621,000000,60.74,60.777,59.461,60.003,1664379,0
+TBT.US,D,20120622,000000,60.816,61.629,60.468,61.552,1278136,0
+TBT.US,D,20120625,000000,60.237,60.39,59.654,59.849,864733,0
+TBT.US,D,20120626,000000,60.508,60.661,59.693,60.314,1160587,0
+TBT.US,D,20120627,000000,60.081,60.584,59.889,60.081,1144265,0
+TBT.US,D,20120628,000000,59.344,59.809,59.191,59.77,995524,0
+TBT.US,D,20120629,000000,61.476,61.823,60.893,61.318,2274415,0
+TBT.US,D,20120702,000000,60.855,60.855,59.035,60.041,1739502,0
+TBT.US,D,20120703,000000,60.275,60.932,60.197,60.893,655095,0
+TBT.US,D,20120705,000000,60.816,60.932,59.849,60.237,1004588,0
+TBT.US,D,20120706,000000,59.5,59.617,59.035,59.229,1777342,0
+TBT.US,D,20120709,000000,58.882,59.114,58.068,58.184,1444865,0
+TBT.US,D,20120710,000000,58.377,58.571,57.643,57.913,990527,0
+TBT.US,D,20120711,000000,57.721,58.03,56.984,57.795,1527760,0
+TBT.US,D,20120712,000000,57.334,57.487,56.907,56.984,1836994,0
+TBT.US,D,20120713,000000,57.217,57.721,57.177,57.255,1194801,0
+TBT.US,D,20120716,000000,56.287,56.907,55.977,56.751,2409617,0
+TBT.US,D,20120717,000000,57.217,57.681,56.675,57.566,2375681,0
+TBT.US,D,20120718,000000,57.14,57.566,57.1,57.526,1424242,0
+TBT.US,D,20120719,000000,57.835,58.184,57.294,57.835,1647680,0
+TBT.US,D,20120720,000000,56.829,56.984,56.172,56.442,1375682,0
+TBT.US,D,20120723,000000,55.28,55.94,55.164,55.746,1612383,0
+TBT.US,D,20120724,000000,56.094,56.172,54.662,54.816,1849972,0
+TBT.US,D,20120725,000000,55.009,55.126,54.507,54.624,1106635,0
+TBT.US,D,20120726,000000,55.126,55.629,54.894,55.629,1280395,0
+TBT.US,D,20120727,000000,56.481,58.92,56.363,57.487,3377992,0
+TBT.US,D,20120730,000000,57.681,57.795,56.675,56.751,1276330,0
+TBT.US,D,20120731,000000,56.402,57.487,56.287,56.518,1291166,0
+TBT.US,D,20120801,000000,57.294,57.605,56.172,57.022,1780962,0
+TBT.US,D,20120802,000000,56.326,56.712,55.32,56.363,1490752,0
+TBT.US,D,20120803,000000,57.835,58.765,57.643,58.106,2321971,0
+TBT.US,D,20120806,000000,57.952,58.223,57.487,58.145,1115467,0
+TBT.US,D,20120807,000000,59.461,59.965,59.307,59.54,2143125,0
+TBT.US,D,20120808,000000,59.267,60.314,59.035,60.197,2461698,0
+TBT.US,D,20120809,000000,60.622,61.358,60.081,60.275,2788869,0
+TBT.US,D,20120810,000000,59.191,59.77,59.074,59.693,983458,0
+TBT.US,D,20120813,000000,59.307,59.927,59.035,59.927,1129853,0
+TBT.US,D,20120814,000000,61.318,61.513,60.893,61.437,2116666,0
+TBT.US,D,20120815,000000,62.21,63.333,62.055,63.14,3064582,0
+TBT.US,D,20120816,000000,63.061,64.765,62.714,64.262,3353439,0
+TBT.US,D,20120817,000000,63.835,63.913,63.061,63.681,1731390,0
+TBT.US,D,20120820,000000,63.76,63.796,62.986,63.371,1856880,0
+TBT.US,D,20120821,000000,63.835,64.649,62.752,62.79,3213945,0
+TBT.US,D,20120822,000000,61.629,61.977,60.622,60.74,2901993,0
+TBT.US,D,20120823,000000,60.429,60.508,60.041,60.237,2337726,0
+TBT.US,D,20120824,000000,59.733,60.508,59.617,60.352,1802815,0
+TBT.US,D,20120827,000000,59.849,59.889,59.382,59.654,1250523,0
+TBT.US,D,20120828,000000,59.422,59.617,58.882,59.382,915406,0
+TBT.US,D,20120829,000000,59.578,60.197,59.54,59.927,1526963,0
+TBT.US,D,20120830,000000,58.96,59.461,58.803,59.267,1189041,0
+TBT.US,D,20120831,000000,59.422,59.461,57.643,57.643,2492607,0
+TBT.US,D,20120904,000000,58.068,58.223,57.409,57.681,1184382,0
+TBT.US,D,20120905,000000,58.145,58.416,57.835,58.3,976711,0
+TBT.US,D,20120906,000000,59.422,60.314,59.382,60.159,2676092,0
+TBT.US,D,20120907,000000,58.765,60.893,58.649,60.816,2100482,0
+TBT.US,D,20120910,000000,61.088,61.243,60.429,60.429,1705868,0
+TBT.US,D,20120911,000000,60.74,61.437,60.622,61.166,1464758,0
+TBT.US,D,20120912,000000,62.48,63.023,62.286,62.714,2399912,0
+TBT.US,D,20120913,000000,62.21,64.495,61.552,63.101,4222814,0
+TBT.US,D,20120914,000000,64.996,66.78,64.92,66.584,5679650,0
+TBT.US,D,20120917,000000,65.926,66.043,64.765,64.996,1356712,0
+TBT.US,D,20120918,000000,63.874,64.726,63.681,64.339,1410885,0
+TBT.US,D,20120919,000000,63.217,64.028,63.217,63.487,1499166,0
+TBT.US,D,20120920,000000,62.365,63.602,62.21,63.14,1316555,0
+TBT.US,D,20120921,000000,63.874,63.953,62.907,63.023,860798,0
+TBT.US,D,20120924,000000,62.325,62.365,61.785,62.015,1366010,0
+TBT.US,D,20120925,000000,61.746,62.441,60.74,60.777,1870708,0
+TBT.US,D,20120926,000000,59.965,60.081,59.461,59.5,1976537,0
+TBT.US,D,20120927,000000,60.003,60.701,59.733,60.314,1104652,0
+TBT.US,D,20120928,000000,59.77,60.661,59.267,60.352,1750744,0
+TBT.US,D,20121001,000000,60.237,60.816,59.733,59.849,1669163,0
+TBT.US,D,20121002,000000,60.352,60.39,59.693,60.003,1352119,0
+TBT.US,D,20121003,000000,60.314,60.584,59.927,59.965,920642,0
+TBT.US,D,20121004,000000,60.74,61.669,60.429,61.437,1980767,0
+TBT.US,D,20121005,000000,62.664,63.247,62.5,62.976,6239029,0
+TBT.US,D,20121008,000000,62.124,62.433,61.833,61.872,1741966,0
+TBT.US,D,20121009,000000,62.684,62.781,61.939,62.162,6322969,0
+TBT.US,D,20121010,000000,62.684,62.878,61.137,61.29,9289485,0
+TBT.US,D,20121011,000000,62.133,62.182,60.429,60.429,4644376,0
+TBT.US,D,20121012,000000,59.974,60.295,59.307,60.121,5888991,0
+TBT.US,D,20121015,000000,60.304,60.622,59.927,60.38,4235976,0
+TBT.US,D,20121016,000000,61.147,62.074,61.098,62.055,5375899,0
+TBT.US,D,20121017,000000,62.859,63.477,62.752,63.189,5182049,0
+TBT.US,D,20121018,000000,62.878,64.214,62.48,63.982,6420639,0
+TBT.US,D,20121019,000000,63.779,63.779,62.162,62.286,6131286,0
+TBT.US,D,20121022,000000,62.53,63.042,62.114,63.042,3450805,0
+TBT.US,D,20121023,000000,61.91,61.939,61.213,61.253,4722147,0
+TBT.US,D,20121024,000000,62.074,62.45,61.649,62.45,4436301,0
+TBT.US,D,20121025,000000,63.437,63.642,62.414,63.091,4995815,0
+TBT.US,D,20121026,000000,62.47,62.664,61.262,61.262,3341026,0
+TBT.US,D,20121031,000000,61.213,61.233,60.169,60.488,3721374,0
+TBT.US,D,20121101,000000,60.835,61.485,60.701,61.203,3589585,0
+TBT.US,D,20121102,000000,62.25,62.276,61.253,61.318,2739652,0
+TBT.US,D,20121105,000000,60.73,60.749,60.285,60.566,2460213,0
+TBT.US,D,20121106,000000,60.981,61.736,60.661,61.736,3343330,0
+TBT.US,D,20121107,000000,59.55,59.713,59.035,59.461,5680513,0
+TBT.US,D,20121108,000000,59.713,60.022,57.711,57.711,4450076,0
+TBT.US,D,20121109,000000,57.923,58.32,57.585,57.634,3291453,0
+TBT.US,D,20121112,000000,57.711,57.749,57.235,57.381,1193998,0
+TBT.US,D,20121113,000000,56.858,57.575,56.829,57.012,2012634,0
+TBT.US,D,20121114,000000,57.815,57.932,56.809,56.917,2226581,0
+TBT.US,D,20121115,000000,57.409,57.546,56.627,57.1,3030433,0
+TBT.US,D,20121116,000000,57.265,57.324,56.481,57.207,3168530,0
+TBT.US,D,20121119,000000,58.049,58.174,57.711,57.835,2160646,0
+TBT.US,D,20121120,000000,58.01,59.006,57.835,58.95,2196889,0
+TBT.US,D,20121121,000000,59.229,59.354,58.979,59.104,2523741,0
+TBT.US,D,20121123,000000,59.143,59.277,58.96,59.173,935497,0
+TBT.US,D,20121126,000000,58.261,58.668,57.932,58.62,2529547,0
+TBT.US,D,20121127,000000,58.523,58.698,58.068,58.213,1817660,0
+TBT.US,D,20121128,000000,57.449,58.329,57.294,58.291,2519360,0
+TBT.US,D,20121129,000000,58.475,58.727,58.01,58.329,1833595,0
+TBT.US,D,20121130,000000,57.942,58.668,57.903,58.601,1855810,0
+TBT.US,D,20121203,000000,59.374,59.432,58.368,58.475,1942839,0
+TBT.US,D,20121204,000000,58.174,58.31,57.785,57.835,1761489,0
+TBT.US,D,20121205,000000,57.785,58,57.409,57.873,2007599,0
+TBT.US,D,20121206,000000,57.343,57.681,57.167,57.653,2593509,0
+TBT.US,D,20121207,000000,58.629,58.736,58.184,58.649,3259862,0
+TBT.US,D,20121210,000000,58.155,58.562,58.04,58.165,1564770,0
+TBT.US,D,20121211,000000,58.832,59.191,58.736,58.979,2398030,0
+TBT.US,D,20121212,000000,59.21,60.39,58.746,60.371,5198152,0
+TBT.US,D,20121213,000000,60.701,60.845,59.809,60.352,3843868,0
+TBT.US,D,20121214,000000,59.799,59.889,59.297,59.442,1942706,0
+TBT.US,D,20121217,000000,59.48,61.223,59.48,61.184,3554280,0
+TBT.US,D,20121218,000000,61.476,63.023,61.166,62.414,6312237,0
+TBT.US,D,20121219,000000,61.919,62.191,61.233,61.967,3417959,0
+TBT.US,D,20121220,000000,61.591,62.305,61.262,61.986,2963580,0
+TBT.US,D,20121221,000000,60.612,60.932,60.449,60.661,2618267,0
+TBT.US,D,20121224,000000,60.845,60.99,60.777,60.825,750712,0
+TBT.US,D,20121226,000000,60.631,60.758,60.39,60.449,1316018,0
+TBT.US,D,20121227,000000,60.72,60.768,59.297,59.983,3445687,0
+TBT.US,D,20121228,000000,59.451,59.789,59.258,59.287,2217151,0
+TBT.US,D,20121231,000000,59.693,61.619,59.617,61.407,4092182,0
+TBT.US,D,20130102,000000,62.8,63.091,62.598,62.956,4324526,0
+TBT.US,D,20130103,000000,63.101,64.707,63.032,64.629,7247060,0
+TBT.US,D,20130104,000000,64.947,65.306,64.157,64.195,5824721,0
+TBT.US,D,20130107,000000,64.185,64.619,63.835,64.147,2305333,0
+TBT.US,D,20130108,000000,63.497,63.73,63.198,63.285,2235202,0
+TBT.US,D,20130109,000000,63.304,63.681,62.966,63.427,2449975,0
+TBT.US,D,20130110,000000,63.894,64.175,63.207,63.75,3259844,0
+TBT.US,D,20130111,000000,64.048,64.214,62.598,62.598,2940976,0
+TBT.US,D,20130114,000000,62.385,63.101,62.143,62.927,2476604,0
+TBT.US,D,20130115,000000,61.872,62.49,61.718,62.441,3268985,0
+TBT.US,D,20130116,000000,61.853,62.433,61.728,62.045,2223744,0
+TBT.US,D,20130117,000000,63.169,63.74,62.907,63.285,2930124,0
+TBT.US,D,20130118,000000,62.829,62.995,62.335,62.414,3190885,0
+TBT.US,D,20130122,000000,62.907,63.052,62.094,62.143,3232036,0
+TBT.US,D,20130123,000000,62.074,62.45,61.804,62.335,3579885,0
+TBT.US,D,20130124,000000,62.47,63.169,62.423,62.694,3457313,0
+TBT.US,D,20130125,000000,63.982,64.716,63.845,64.416,5862876,0
+TBT.US,D,20130128,000000,65.521,65.558,64.785,64.928,5495759,0
+TBT.US,D,20130129,000000,64.842,65.713,64.368,65.558,5823765,0
+TBT.US,D,20130130,000000,65.995,66.507,65.617,65.83,7364466,0
+TBT.US,D,20130131,000000,65.541,66.073,65.182,65.278,4678664,0
+TBT.US,D,20130201,000000,64.436,66.923,64.309,66.903,9313432,0
+TBT.US,D,20130204,000000,65.684,65.936,64.957,65.221,6110699,0
+TBT.US,D,20130205,000000,66.109,66.527,65.886,66.391,4819479,0
+TBT.US,D,20130206,000000,65.811,66.294,65.268,65.306,5148799,0
+TBT.US,D,20130207,000000,65.511,65.636,64.535,65.636,4428890,0
+TBT.US,D,20130208,000000,65.432,66.082,65.035,65.085,3422942,0
+TBT.US,D,20130211,000000,65.221,65.278,64.794,65.201,2586599,0
+TBT.US,D,20130212,000000,65.541,65.783,65.182,65.422,4032524,0
+TBT.US,D,20130213,000000,66.613,66.807,66.004,66.536,4860549,0
+TBT.US,D,20130214,000000,66.024,66.303,65.105,65.412,4414746,0
+TBT.US,D,20130215,000000,65.521,66.198,65.452,65.665,4766713,0
+TBT.US,D,20130219,000000,65.201,66.439,65.201,66.352,3909337,0
+TBT.US,D,20130220,000000,66.681,66.741,65.811,65.946,6343995,0
+TBT.US,D,20130221,000000,65.268,65.375,64.716,65.182,5483235,0
+TBT.US,D,20130222,000000,65.133,65.221,64.736,65.065,2816989,0
+TBT.US,D,20130225,000000,65.811,65.859,62.52,62.56,8060111,0
+TBT.US,D,20130226,000000,63.14,63.313,62.172,63.217,5993027,0
+TBT.US,D,20130227,000000,62.375,63.923,62.296,63.557,4826645,0
+TBT.US,D,20130228,000000,63.418,63.943,63.217,63.371,3589506,0
+TBT.US,D,20130301,000000,62.79,63.101,62.375,62.771,2946234,0
+TBT.US,D,20130304,000000,62.8,63.362,62.636,63.362,3190808,0
+TBT.US,D,20130305,000000,63.527,63.991,63.427,63.691,3688323,0
+TBT.US,D,20130306,000000,64.562,64.842,64.165,64.833,3689629,0
+TBT.US,D,20130307,000000,65.385,65.926,65.259,65.84,5336415,0
+TBT.US,D,20130308,000000,67.079,67.399,66.536,67.186,7508146,0
+TBT.US,D,20130311,000000,66.825,67.251,66.691,67.167,2693579,0
+TBT.US,D,20130312,000000,66.662,66.671,66.014,66.178,4310664,0
+TBT.US,D,20130313,000000,66.633,66.883,66.073,66.246,4095064,0
+TBT.US,D,20130314,000000,66.807,66.943,66.188,66.671,5251354,0
+TBT.US,D,20130315,000000,66.574,66.574,65.906,66.091,4125242,0
+TBT.US,D,20130318,000000,64.775,65.578,64.726,65.065,6048705,0
+TBT.US,D,20130319,000000,64.852,64.938,63.584,64.128,7569173,0
+TBT.US,D,20130320,000000,64.92,65.568,64.571,65.511,5798369,0
+TBT.US,D,20130321,000000,64.707,65.095,64.3,64.349,4425670,0
+TBT.US,D,20130322,000000,64.204,64.813,64.009,64.195,5762023,0
+TBT.US,D,20130325,000000,64.803,64.911,63.701,64.309,5326142,0
+TBT.US,D,20130326,000000,64.698,64.803,63.874,64.204,3094742,0
+TBT.US,D,20130327,000000,63.159,63.237,62.627,63.032,6751954,0
+TBT.US,D,20130328,000000,63.285,63.75,62.956,63.593,4104518,0
+TBT.US,D,20130401,000000,63.632,63.652,62.684,62.733,2713524,0
+TBT.US,D,20130402,000000,63.091,63.391,62.995,63.217,4029480,0
+TBT.US,D,20130403,000000,62.81,62.859,61.746,62.104,7685329,0
+TBT.US,D,20130404,000000,61.504,61.562,60.584,60.612,6183493,0
+TBT.US,D,20130405,000000,58.086,58.339,57.536,58.165,15278803,0
+TBT.US,D,20130408,000000,58.281,59.114,58.096,58.997,6467830,0
+TBT.US,D,20130409,000000,58.92,59.5,58.688,59.287,5631376,0
+TBT.US,D,20130410,000000,60.217,60.922,60.207,60.893,5644373,0
+TBT.US,D,20130411,000000,60.661,60.952,60.352,60.72,4360962,0
+TBT.US,D,20130412,000000,59.52,59.907,58.872,58.872,4284733,0
+TBT.US,D,20130415,000000,58.765,58.94,57.835,57.913,7509009,0
+TBT.US,D,20130416,000000,58.832,58.891,58.291,58.793,3687182,0
+TBT.US,D,20130417,000000,58.494,58.494,57.334,58.04,5221835,0
+TBT.US,D,20130418,000000,58.02,58.204,57.634,57.785,4482469,0
+TBT.US,D,20130419,000000,57.893,58.155,57.853,57.952,3323884,0
+TBT.US,D,20130422,000000,57.903,58.106,57.536,57.913,3047767,0
+TBT.US,D,20130423,000000,57.566,58.386,57.072,58.251,5788791,0
+TBT.US,D,20130424,000000,58.3,58.475,57.971,58.049,3139748,0
+TBT.US,D,20130425,000000,58.532,58.649,58.386,58.475,3026604,0
+TBT.US,D,20130426,000000,57.634,57.795,57.294,57.419,3159952,0
+TBT.US,D,20130429,000000,57.217,57.991,57.1,57.815,3380370,0
+TBT.US,D,20130430,000000,57.536,58.059,57.14,57.805,3573288,0
+TBT.US,D,20130501,000000,57.14,57.14,56.355,56.607,6438865,0
+TBT.US,D,20130502,000000,56.945,57.022,56.627,56.694,2840356,0
+TBT.US,D,20130503,000000,58.261,59.49,58.251,59.374,6942322,0
+TBT.US,D,20130506,000000,59.191,60.003,59.074,59.654,4192314,0
+TBT.US,D,20130507,000000,60.061,60.237,59.779,60.081,3625132,0
+TBT.US,D,20130508,000000,60.003,60.121,59.471,59.974,3797297,0
+TBT.US,D,20130509,000000,59.789,60.323,58.979,60.295,5053309,0
+TBT.US,D,20130510,000000,60.518,62.45,60.518,61.532,8644970,0
+TBT.US,D,20130513,000000,62.423,62.694,62.094,62.441,6443415,0
+TBT.US,D,20130514,000000,61.939,63.835,61.823,63.77,7665108,0
+TBT.US,D,20130515,000000,62.762,63.963,62.55,62.976,10138284,0
+TBT.US,D,20130516,000000,62.21,62.315,61.223,61.639,4943364,0
+TBT.US,D,20130517,000000,62.315,63.294,62.074,63.207,5472889,0
+TBT.US,D,20130520,000000,62.598,63.487,62.54,63.342,5839714,0
+TBT.US,D,20130521,000000,63.275,63.904,62.296,62.305,6764905,0
+TBT.US,D,20130522,000000,62.143,64.544,61.591,64.243,20282451,0
+TBT.US,D,20130523,000000,63.052,64.581,62.956,63.584,9560421,0
+TBT.US,D,20130524,000000,63.256,63.517,62.752,63.467,4821584,0
+TBT.US,D,20130528,000000,64.214,66.701,64.028,66.643,11443723,0
+TBT.US,D,20130529,000000,65.783,65.985,65.143,65.268,8146820,0
+TBT.US,D,20130530,000000,65.133,65.878,64.92,65.502,5833610,0
+TBT.US,D,20130531,000000,65.402,67.446,65.325,65.926,11453071,0
+TBT.US,D,20130603,000000,66.564,66.564,64.456,65.23,7107382,0
+TBT.US,D,20130604,000000,66.1,66.527,65.578,66.401,5641773,0
+TBT.US,D,20130605,000000,65.793,65.956,64.619,64.669,5380705,0
+TBT.US,D,20130606,000000,65.115,65.646,62.946,64.755,5319262,0
+TBT.US,D,20130607,000000,65.83,66.933,65.143,66.923,5667863,0
+TBT.US,D,20130610,000000,67.619,67.929,67.059,67.659,6020144,0
+TBT.US,D,20130611,000000,68.124,68.289,66.053,66.053,9457525,0
+TBT.US,D,20130612,000000,67.186,67.987,66.207,67.958,7928682,0
+TBT.US,D,20130613,000000,67.089,67.514,65.763,65.985,6986483,0
+TBT.US,D,20130614,000000,65.946,66.178,65.182,66.178,3239637,0
+TBT.US,D,20130617,000000,65.878,67.098,65.878,66.835,4559584,0
+TBT.US,D,20130618,000000,67.34,67.426,66.294,66.771,2539550,0
+TBT.US,D,20130619,000000,66.226,68.714,66.198,67.987,5877973,0
+TBT.US,D,20130620,000000,69.845,71.609,69.246,70.368,10138913,0
+TBT.US,D,20130621,000000,70.552,72.865,70.196,72.846,10499817,0
+TBT.US,D,20130624,000000,73.601,73.678,71.52,72.295,9599946,0
+TBT.US,D,20130625,000000,72.207,73.543,72.005,73.543,6327674,0
+TBT.US,D,20130626,000000,71.966,73.262,71.946,72.536,7128626,0
+TBT.US,D,20130627,000000,71.249,71.976,70.677,71.134,7866953,0
+TBT.US,D,20130628,000000,71.887,72.324,70.04,70.098,7860246,0
+TBT.US,D,20130701,000000,70.629,71.008,69.692,69.865,3547263,0
+TBT.US,D,20130702,000000,69.731,70.021,69.304,69.922,3019003,0
+TBT.US,D,20130703,000000,69.991,70.3,69.498,70.186,2339700,0
+TBT.US,D,20130705,000000,73.766,75.09,73.474,74.956,7292083,0
+TBT.US,D,20130708,000000,73.978,74.172,73.262,73.648,4860556,0
+TBT.US,D,20130709,000000,73.331,73.968,73.175,73.474,3005661,0
+TBT.US,D,20130710,000000,73.474,74.976,73.474,74.569,4378045,0
+TBT.US,D,20130711,000000,73.358,74.056,72.827,72.875,6191528,0
+TBT.US,D,20130712,000000,72.159,73.504,71.996,72.992,3455635,0
+TBT.US,D,20130715,000000,72.875,73.002,72.169,72.217,2576624,0
+TBT.US,D,20130716,000000,71.956,72.236,71.57,71.734,3049750,0
+TBT.US,D,20130717,000000,71.037,71.684,70.776,71.471,4612387,0
+TBT.US,D,20130718,000000,71.782,73.213,71.675,73.108,4361478,0
+TBT.US,D,20130719,000000,72.139,72.217,70.958,70.998,4577980,0
+TBT.US,D,20130722,000000,70.747,71.037,70.29,70.727,2643810,0
+TBT.US,D,20130723,000000,71.58,72.061,71.191,71.318,1418367,0
+TBT.US,D,20130724,000000,72.894,74.086,72.634,73.127,4638161,0
+TBT.US,D,20130725,000000,73.891,74.066,73.002,73.165,4029887,0
+TBT.US,D,20130726,000000,72.421,72.954,72.09,72.363,2937850,0
+TBT.US,D,20130729,000000,72.865,73.698,72.693,73.272,1682359,0
+TBT.US,D,20130730,000000,72.884,73.708,72.76,73.378,1193054,0
+TBT.US,D,20130731,000000,75.063,75.364,72.546,72.875,3642095,0
+TBT.US,D,20130801,000000,74.182,76.098,74.133,75.663,5755444,0
+TBT.US,D,20130802,000000,74.762,74.811,73.795,74.017,3386646,0
+TBT.US,D,20130805,000000,74.375,75.284,74.29,74.946,1852241,0
+TBT.US,D,20130806,000000,75.247,75.536,74.587,74.637,2166904,0
+TBT.US,D,20130807,000000,74.346,74.395,73.272,73.563,2926166,0
+TBT.US,D,20130808,000000,73.233,73.454,72.373,73.137,3715166,0
+TBT.US,D,20130809,000000,73.698,73.872,72.836,72.924,1859055,0
+TBT.US,D,20130812,000000,72.401,73.891,72.334,73.805,2223804,0
+TBT.US,D,20130813,000000,75.478,76.233,75.431,75.903,5232789,0
+TBT.US,D,20130814,000000,76.03,76.098,75.383,75.8,1857822,0
+TBT.US,D,20130815,000000,77.328,77.84,76.474,77.677,6491562,0
+TBT.US,D,20130816,000000,77.432,79.341,77.393,78.306,5317980,0
+TBT.US,D,20130819,000000,79.04,80.083,78.847,79.621,6251562,0
+TBT.US,D,20130820,000000,79.021,79.06,78.247,78.488,5355576,0
+TBT.US,D,20130821,000000,79.166,80.133,78.478,80.046,5796544,0
+TBT.US,D,20130822,000000,79.602,79.979,78.478,78.616,4638489,0
+TBT.US,D,20130823,000000,78.837,79.206,76.659,76.815,6722732,0
+TBT.US,D,20130826,000000,76.361,76.728,75.933,76.069,2644528,0
+TBT.US,D,20130827,000000,75.403,75.644,73.872,74.113,5306145,0
+TBT.US,D,20130828,000000,75.11,75.79,74.896,75.265,2571382,0
+TBT.US,D,20130829,000000,75.828,75.952,73.766,74.152,3748528,0
+TBT.US,D,20130830,000000,74.202,74.617,73.311,74.28,3906537,0
+TBT.US,D,20130903,000000,75.741,77.222,75.635,76.156,3844214,0
+TBT.US,D,20130904,000000,75.962,76.718,75.683,76.563,1731803,0
+TBT.US,D,20130905,000000,77.422,78.779,77.212,78.719,4801634,0
+TBT.US,D,20130906,000000,77.723,78.344,76.825,78.034,2910405,0
+TBT.US,D,20130909,000000,76.844,77.908,76.795,77.908,2002217,0
+TBT.US,D,20130910,000000,78.354,78.933,77.501,78.828,1990359,0
+TBT.US,D,20130911,000000,78.091,79.215,77.521,77.638,2954563,0
+TBT.US,D,20130912,000000,76.669,77.84,76.464,77.695,2774781,0
+TBT.US,D,20130913,000000,77.202,77.588,76.679,77.123,2051850,0
+TBT.US,D,20130916,000000,75.962,78.179,75.81,78.179,6404533,0
+TBT.US,D,20130917,000000,77.402,77.976,76.854,76.921,2958370,0
+TBT.US,D,20130918,000000,77.038,77.957,74.123,75.005,8581833,0
+TBT.US,D,20130919,000000,74.811,76.136,74.801,75.78,4160634,0
+TBT.US,D,20130920,000000,75.373,75.683,74.617,74.956,2642520,0
+TBT.US,D,20130923,000000,74.676,74.743,73.891,73.998,3996259,0
+TBT.US,D,20130924,000000,73.484,73.668,72.275,72.401,5191076,0
+TBT.US,D,20130925,000000,72.712,72.894,71.675,72.015,4090628,0
+TBT.US,D,20130926,000000,72.769,73.117,72.566,72.944,2417647,0
+TBT.US,D,20130927,000000,72.954,73.058,72.305,72.703,2128791,0
+TBT.US,D,20130930,000000,72.516,73.165,72.169,72.846,2596428,0
+TBT.US,D,20131001,000000,73.165,73.64,72.962,73.213,3204560,0
+TBT.US,D,20131002,000000,73.049,73.34,72.344,73.098,2453985,0
+TBT.US,D,20131003,000000,73.349,73.418,72.431,73.292,3059306,0
+TBT.US,D,20131004,000000,73.474,73.891,73.302,73.358,2276726,0
+TBT.US,D,20131007,000000,72.731,72.982,72.467,72.855,2412017,0
+TBT.US,D,20131008,000000,72.972,73.203,72.295,72.769,3854018,0
+TBT.US,D,20131009,000000,73.108,73.911,73.049,73.835,4190059,0
+TBT.US,D,20131010,000000,74.569,75.005,73.601,73.668,3946307,0
+TBT.US,D,20131011,000000,72.75,73.746,72.634,73.727,3608445,0
+TBT.US,D,20131014,000000,73.854,75.284,73.444,74.831,2001767,0
+TBT.US,D,20131015,000000,74.182,75.005,73.978,74.946,2388960,0
+TBT.US,D,20131016,000000,75.09,75.344,73.068,73.137,3417855,0
+TBT.US,D,20131017,000000,72.159,72.487,71.328,71.801,4803679,0
+TBT.US,D,20131018,000000,71.328,71.5,70.852,71.405,3002777,0
+TBT.US,D,20131021,000000,71.627,72.227,71.609,71.877,2542046,0
+TBT.US,D,20131022,000000,70.737,70.747,69.972,70.31,3501844,0
+TBT.US,D,20131023,000000,70.05,70.079,69.169,69.751,3410919,0
+TBT.US,D,20131024,000000,69.342,70.29,69.246,70.232,2981906,0
+TBT.US,D,20131025,000000,69.952,70.001,69.535,69.751,1915454,0
+TBT.US,D,20131028,000000,70.089,70.167,69.623,70.167,2148786,0
+TBT.US,D,20131029,000000,70.581,70.687,70.011,70.011,1848049,0
+TBT.US,D,20131030,000000,70.157,71.085,69.799,70.815,3488672,0
+TBT.US,D,20131031,000000,70.196,71.221,70.079,70.611,5548016,0
+TBT.US,D,20131101,000000,71.095,72.149,71.037,72.033,4312603,0
+TBT.US,D,20131104,000000,71.714,72.052,71.395,72.015,3311293,0
+TBT.US,D,20131105,000000,72.585,73.678,72.576,73.668,4662688,0
+TBT.US,D,20131106,000000,73.785,74.096,73.474,73.553,3773507,0
+TBT.US,D,20131107,000000,73.582,73.668,72.217,72.401,3806026,0
+TBT.US,D,20131108,000000,75.09,75.82,74.877,75.78,5685382,0
+TBT.US,D,20131111,000000,75.644,76.446,75.565,76.446,2169659,0
+TBT.US,D,20131112,000000,76.078,76.156,75.565,75.76,4001889,0
+TBT.US,D,20131113,000000,75.13,75.344,74.906,75.199,2369336,0
+TBT.US,D,20131114,000000,74.5,74.762,73.34,74.152,5714175,0
+TBT.US,D,20131115,000000,74.037,74.52,73.93,73.988,2367169,0
+TBT.US,D,20131118,000000,74.046,74.056,72.982,73.088,4248752,0
+TBT.US,D,20131119,000000,73.553,74.375,73.331,74.182,3496308,0
+TBT.US,D,20131120,000000,74.375,76.901,73.736,76.64,7473121,0
+TBT.US,D,20131121,000000,77.038,77.588,76.05,76.454,6236543,0
+TBT.US,D,20131122,000000,75.585,75.635,74.627,75.044,3585319,0
+TBT.US,D,20131125,000000,75.1,75.1,74.222,74.578,2748876,0
+TBT.US,D,20131126,000000,74.152,74.152,73.494,73.968,4240433,0
+TBT.US,D,20131127,000000,73.854,74.868,73.844,74.242,4314103,0
+TBT.US,D,20131129,000000,74.743,74.859,73.881,74.096,1587480,0
+TBT.US,D,20131202,000000,74.51,75.458,74.433,75.228,4433363,0
+TBT.US,D,20131203,000000,74.772,75.12,74.425,74.841,3055327,0
+TBT.US,D,20131204,000000,76.195,76.65,75.711,76.175,3857132,0
+TBT.US,D,20131205,000000,76.563,76.901,75.972,76.573,4503009,0
+TBT.US,D,20131206,000000,76.381,76.708,75.75,75.962,4473983,0
+TBT.US,D,20131209,000000,75.903,75.991,75.364,75.556,2819269,0
+TBT.US,D,20131210,000000,74.49,75.044,74.28,74.442,3764762,0
+TBT.US,D,20131211,000000,74.85,75.635,74.597,75.487,3585979,0
+TBT.US,D,20131212,000000,75.625,76.233,75.431,76.108,3742380,0
+TBT.US,D,20131213,000000,75.478,75.972,75.208,75.421,2746271,0
+TBT.US,D,20131216,000000,74.801,76.069,74.646,75.864,3189217,0
+TBT.US,D,20131217,000000,76.252,76.271,75.015,75.208,3383398,0
+TBT.US,D,20131218,000000,75.854,76.446,74.54,75.913,7911940,0
+TBT.US,D,20131219,000000,75.8,76.426,75.575,76.04,3577667,0
+TBT.US,D,20131220,000000,74.578,75.179,73.698,73.785,6419499,0
+TBT.US,D,20131223,000000,74.008,74.597,73.553,74.54,3508423,0
+TBT.US,D,20131224,000000,75.208,75.79,75.005,75.693,1696029,0
+TBT.US,D,20131226,000000,75.972,76.464,75.933,76.351,2455153,0
+TBT.US,D,20131227,000000,76.39,76.941,76.04,76.776,2777385,0
+TBT.US,D,20131230,000000,76.281,76.39,75.615,75.82,2843453,0
+TBT.US,D,20131231,000000,76.011,77.695,75.644,76.65,3645823,0
+TBT.US,D,20140102,000000,76.825,76.921,75.864,76.185,3084834,0
+TBT.US,D,20140103,000000,76.757,76.805,75.79,76.252,2047042,0
+TBT.US,D,20140106,000000,75.854,75.883,74.906,75.575,3939156,0
+TBT.US,D,20140107,000000,75.199,75.585,74.966,75.218,1958283,0
+TBT.US,D,20140108,000000,75.8,76.262,75.383,75.468,4327465,0
+TBT.US,D,20140109,000000,75.005,75.663,74.676,74.743,3828939,0
+TBT.US,D,20140110,000000,73.795,73.949,72.693,72.934,6681323,0
+TBT.US,D,20140113,000000,72.769,72.808,71.857,72.197,3822418,0
+TBT.US,D,20140114,000000,72.497,72.894,72.285,72.894,3338124,0
+TBT.US,D,20140115,000000,73.378,73.524,72.731,72.904,3037731,0
+TBT.US,D,20140116,000000,72.275,72.431,71.926,72.061,3179193,0
+TBT.US,D,20140117,000000,72.207,72.324,71.356,71.463,3559729,0
+TBT.US,D,20140121,000000,71.443,71.463,71.037,71.289,3393768,0
+TBT.US,D,20140122,000000,71.5,71.656,70.958,71.54,2827581,0
+TBT.US,D,20140123,000000,70.776,70.776,69.178,69.662,5880935,0
+TBT.US,D,20140124,000000,69.09,69.332,68.665,68.744,6198416,0
+TBT.US,D,20140127,000000,69.023,69.652,68.52,69.633,6009589,0
+TBT.US,D,20140128,000000,69.401,69.855,69.246,69.246,3234916,0
+TBT.US,D,20140129,000000,68.792,69.226,67.776,68.191,5176894,0
+TBT.US,D,20140130,000000,68.684,69.052,68.347,68.492,2004916,0
+TBT.US,D,20140131,000000,67.697,68.134,67.456,67.678,4344720,0
+TBT.US,D,20140203,000000,67.881,68.104,65.926,65.956,5954002,0
+TBT.US,D,20140204,000000,66.913,67.581,66.711,67.214,3875369,0
+TBT.US,D,20140205,000000,67.871,68.734,67.766,68.472,3118072,0
+TBT.US,D,20140206,000000,68.753,69.371,68.724,69.062,2014437,0
+TBT.US,D,20140207,000000,69.469,69.479,68.452,69.023,3413352,0
+TBT.US,D,20140210,000000,69.198,69.285,68.579,68.674,1346236,0
+TBT.US,D,20140211,000000,69.276,69.799,69.139,69.371,1791285,0
+TBT.US,D,20140212,000000,69.799,70.493,69.731,70.089,2490113,0
+TBT.US,D,20140213,000000,69.217,69.604,69.004,69.294,1966367,0
+TBT.US,D,20140214,000000,69.226,69.642,69.149,69.294,1327033,0
+TBT.US,D,20140218,000000,69.1,69.178,68.383,68.955,1914885,0
+TBT.US,D,20140219,000000,68.442,69.575,68.393,69.429,2166492,0
+TBT.US,D,20140220,000000,69.535,70.348,69.149,69.731,2661964,0
+TBT.US,D,20140221,000000,70.03,70.03,69.08,69.159,2524586,0
+TBT.US,D,20140224,000000,69.033,69.731,68.974,69.421,2046117,0
+TBT.US,D,20140225,000000,68.734,68.773,68.134,68.173,3396109,0
+TBT.US,D,20140226,000000,68.182,68.279,67.436,67.475,2924904,0
+TBT.US,D,20140227,000000,66.982,67.205,66.633,66.731,4240549,0
+TBT.US,D,20140228,000000,66.992,67.591,66.41,66.623,4184027,0
+TBT.US,D,20140303,000000,65.966,66.198,65.541,65.783,4726982,0
+TBT.US,D,20140304,000000,66.584,67.717,66.574,67.639,4075292,0
+TBT.US,D,20140305,000000,67.786,67.939,67.214,67.485,2542578,0
+TBT.US,D,20140306,000000,68.482,68.783,68.229,68.714,3094347,0
+TBT.US,D,20140307,000000,69.952,69.972,69.256,69.585,4639631,0
+TBT.US,D,20140310,000000,69.555,69.751,69.304,69.439,2546629,0
+TBT.US,D,20140311,000000,69.498,69.76,68.994,69.09,2128384,0
+TBT.US,D,20140312,000000,68.211,68.413,67.804,68.055,3011204,0
+TBT.US,D,20140313,000000,68.55,68.579,66.207,66.294,6217483,0
+TBT.US,D,20140314,000000,65.675,66.458,65.636,66.216,4926464,0
+TBT.US,D,20140317,000000,66.671,67.205,66.468,67.176,2866004,0
+TBT.US,D,20140318,000000,67.205,67.31,66.652,66.721,2321229,0
+TBT.US,D,20140319,000000,66.943,68.422,66.835,67.697,5155656,0
+TBT.US,D,20140320,000000,67.92,68.045,67.261,67.929,3408471,0
+TBT.US,D,20140321,000000,67.532,67.591,66.382,66.554,3989133,0
+TBT.US,D,20140324,000000,66.79,66.864,65.442,65.568,3930247,0
+TBT.US,D,20140325,000000,66.274,66.584,65.773,66.014,3171529,0
+TBT.US,D,20140326,000000,66.139,66.188,64.986,65.065,2957845,0
+TBT.US,D,20140327,000000,64.823,65.045,63.894,64.416,4907310,0
+TBT.US,D,20140328,000000,64.581,65.502,64.495,65.105,2745085,0
+TBT.US,D,20140331,000000,65.753,66.284,65.249,65.375,2289119,0
+TBT.US,D,20140401,000000,66.073,66.545,65.916,66.545,2854772,0
+TBT.US,D,20140402,000000,67.186,67.399,66.943,67.251,2730103,0
+TBT.US,D,20140403,000000,67.01,67.03,66.401,66.721,2098533,0
+TBT.US,D,20140404,000000,66.527,66.545,65.502,65.821,3031945,0
+TBT.US,D,20140407,000000,65.607,65.617,64.775,64.986,3016465,0
+TBT.US,D,20140408,000000,65.065,65.432,64.544,64.707,2543683,0
+TBT.US,D,20140409,000000,65.287,65.511,64.689,65.306,2814967,0
+TBT.US,D,20140410,000000,65.143,65.211,63.642,64.108,4671736,0
+TBT.US,D,20140411,000000,63.247,63.76,62.995,63.12,3790711,0
+TBT.US,D,20140414,000000,63.313,63.547,63.081,63.342,2261795,0
+TBT.US,D,20140415,000000,63.198,63.477,62.133,62.589,4367768,0
+TBT.US,D,20140416,000000,63.371,63.408,62.441,62.47,2641002,0
+TBT.US,D,20140417,000000,62.345,64.175,62.25,63.787,4361093,0
+TBT.US,D,20140421,000000,63.399,64.048,63.149,63.943,1887211,0
+TBT.US,D,20140422,000000,64.253,64.309,63.294,63.477,2298602,0
+TBT.US,D,20140423,000000,63.159,63.247,62.646,62.771,2210928,0
+TBT.US,D,20140424,000000,63.294,63.313,62.46,62.52,2823374,0
+TBT.US,D,20140425,000000,62.143,62.296,61.591,62.296,2770152,0
+TBT.US,D,20140428,000000,62.57,63.169,62.355,62.907,2861631,0
+TBT.US,D,20140429,000000,63.537,63.74,62.976,63.004,2043721,0
+TBT.US,D,20140430,000000,62.986,63.323,62.365,62.58,2900800,0
+TBT.US,D,20140501,000000,62.423,62.53,61.137,61.338,5228451,0
+TBT.US,D,20140502,000000,61.708,61.977,60.022,60.429,7112585,0
+TBT.US,D,20140505,000000,60.38,61.29,60.342,61.166,3994832,0
+TBT.US,D,20140506,000000,61.048,61.147,60.409,60.671,2511939,0
+TBT.US,D,20140507,000000,60.835,61.233,60.546,61.098,2901003,0
+TBT.US,D,20140508,000000,60.777,61.756,60.333,61.552,3880584,0
+TBT.US,D,20140509,000000,61.708,62.276,61.378,61.996,2877818,0
+TBT.US,D,20140512,000000,62.268,62.762,62.104,62.47,2352408,0
+TBT.US,D,20140513,000000,61.804,61.881,61.407,61.447,1638106,0
+TBT.US,D,20140514,000000,60.429,60.508,59.779,60.081,6569852,0
+TBT.US,D,20140515,000000,59.182,59.364,58.514,59.134,7115118,0
+TBT.US,D,20140516,000000,59.354,59.55,58.93,59.442,3201007,0
+TBT.US,D,20140519,000000,59.015,60.371,58.979,60.265,3541818,0
+TBT.US,D,20140520,000000,60.399,60.399,59.461,60.032,2750902,0
+TBT.US,D,20140521,000000,60.777,61.175,60.603,60.72,3486787,0
+TBT.US,D,20140522,000000,60.777,61.262,60.593,60.903,2398319,0
+TBT.US,D,20140523,000000,60.439,60.536,60.051,60.333,2026289,0
+TBT.US,D,20140527,000000,60.101,60.593,59.51,59.53,3071732,0
+TBT.US,D,20140528,000000,58.783,58.793,57.981,58.086,7143141,0
+TBT.US,D,20140529,000000,57.971,58.698,57.624,58.688,6107654,0
+TBT.US,D,20140530,000000,58.862,59.035,58.425,58.736,2979196,0
+TBT.US,D,20140602,000000,59.471,59.993,58.822,59.55,4645880,0
+TBT.US,D,20140603,000000,60.169,61.117,60.032,61.048,4681571,0
+TBT.US,D,20140604,000000,60.865,61.378,60.777,61.117,3480340,0
+TBT.US,D,20140605,000000,61.562,61.649,60.603,61,4280703,0
+TBT.US,D,20140606,000000,60.459,61.137,60.149,61.039,4035143,0
+TBT.US,D,20140609,000000,61.156,61.456,60.981,61.175,2491546,0
+TBT.US,D,20140610,000000,61.6,61.843,61.368,61.659,2924732,0
+TBT.US,D,20140611,000000,61.368,61.833,61.058,61.437,2605326,0
+TBT.US,D,20140612,000000,61.358,61.649,60.121,60.333,5137700,0
+TBT.US,D,20140613,000000,60.981,61.039,59.859,60.342,2435027,0
+TBT.US,D,20140616,000000,60.237,60.429,59.859,60.061,1738283,0
+TBT.US,D,20140617,000000,60.429,61.068,60.419,61.029,2604963,0
+TBT.US,D,20140618,000000,60.74,60.875,59.664,60.101,4627455,0
+TBT.US,D,20140619,000000,59.917,61.863,59.899,61.6,5491566,0
+TBT.US,D,20140620,000000,61.649,61.708,60.711,60.74,2757948,0
+TBT.US,D,20140623,000000,60.39,61.127,60.275,61.098,2546224,0
+TBT.US,D,20140624,000000,60.295,60.691,59.77,59.819,4160910,0
+TBT.US,D,20140625,000000,59.277,59.703,58.997,59.54,3635494,0
+TBT.US,D,20140626,000000,59.182,59.182,58.562,58.94,4373182,0
+TBT.US,D,20140627,000000,58.688,59.219,58.532,59.163,2641777,0
+TBT.US,D,20140630,000000,58.862,59.297,58.523,58.765,3031921,0
+TBT.US,D,20140701,000000,59.52,59.869,59.316,59.761,2750124,0
+TBT.US,D,20140702,000000,60.449,61.184,60.429,61.048,3654583,0
+TBT.US,D,20140703,000000,61.843,61.863,61.309,61.456,3069637,0
+TBT.US,D,20140707,000000,60.845,60.875,60.255,60.556,3356096,0
+TBT.US,D,20140708,000000,59.761,59.77,59.104,59.21,3771461,0
+TBT.US,D,20140709,000000,59.287,59.617,58.783,59.104,3271834,0
+TBT.US,D,20140710,000000,58.368,59.114,58.241,59.064,4207535,0
+TBT.US,D,20140711,000000,58.611,58.62,58.241,58.358,2618165,0
+TBT.US,D,20140714,000000,58.668,59.006,58.504,58.842,2786281,0
+TBT.US,D,20140715,000000,59.143,59.451,58.455,59.015,3186400,0
+TBT.US,D,20140716,000000,58.901,58.987,58.32,58.396,2110208,0
+TBT.US,D,20140717,000000,57.662,57.952,56.819,56.955,7617049,0
+TBT.US,D,20140718,000000,57.004,57.749,56.926,57.314,3570489,0
+TBT.US,D,20140721,000000,56.829,56.858,56.238,56.751,3969706,0
+TBT.US,D,20140722,000000,56.751,57.187,56.392,56.518,2652197,0
+TBT.US,D,20140723,000000,56.372,56.694,56.238,56.665,2544953,0
+TBT.US,D,20140724,000000,57.334,57.575,57.255,57.477,3021638,0
+TBT.US,D,20140725,000000,56.538,56.684,56.162,56.192,3344369,0
+TBT.US,D,20140728,000000,56.277,56.684,55.94,56.346,3534089,0
+TBT.US,D,20140729,000000,55.94,56.382,55.755,55.91,4438817,0
+TBT.US,D,20140730,000000,56.617,57.575,56.402,57.429,6900948,0
+TBT.US,D,20140731,000000,58.204,58.281,57.177,57.711,7098790,0
+TBT.US,D,20140801,000000,57.844,58.251,56.577,56.838,4816058,0
+TBT.US,D,20140804,000000,56.878,57.187,56.617,57.149,4002659,0
+TBT.US,D,20140805,000000,57.334,57.749,56.636,56.829,3547393,0
+TBT.US,D,20140806,000000,56.007,56.819,55.977,56.731,3971821,0
+TBT.US,D,20140807,000000,56.627,56.848,55.688,55.698,3961176,0
+TBT.US,D,20140808,000000,55.475,56.035,55.019,55.862,4367074,0
+TBT.US,D,20140811,000000,55.783,56.104,55.609,55.872,2711249,0
+TBT.US,D,20140812,000000,55.958,56.646,55.958,56.607,2704385,0
+TBT.US,D,20140813,000000,56.491,56.597,55.891,55.9,2193985,0
+TBT.US,D,20140814,000000,55.475,55.987,54.924,54.989,4992483,0
+TBT.US,D,20140815,000000,54.729,54.739,53.161,53.809,10011904,0
+TBT.US,D,20140818,000000,54.245,54.97,54.177,54.845,4036804,0
+TBT.US,D,20140819,000000,54.314,55.339,54.274,55.154,2783118,0
+TBT.US,D,20140820,000000,55.3,55.746,55.232,55.395,2693042,0
+TBT.US,D,20140821,000000,55.3,55.32,54.585,54.719,2898116,0
+TBT.US,D,20140822,000000,54.662,55.126,53.984,54.07,4825352,0
+TBT.US,D,20140825,000000,53.974,54.168,53.655,53.685,3388697,0
+TBT.US,D,20140826,000000,53.471,54.168,53.452,54.051,2833774,0
+TBT.US,D,20140827,000000,53.685,53.994,53.066,53.142,3910094,0
+TBT.US,D,20140828,000000,52.455,52.812,52.201,52.551,4596757,0
+TBT.US,D,20140829,000000,52.609,52.764,52.173,52.502,3691700,0
+TBT.US,D,20140902,000000,53.769,54.334,53.693,54.314,5217932,0
+TBT.US,D,20140903,000000,54.604,54.681,53.685,53.685,3107683,0
+TBT.US,D,20140904,000000,54.408,55.019,54.129,55.019,6226299,0
+TBT.US,D,20140905,000000,54.555,55.475,54.39,55.222,4484491,0
+TBT.US,D,20140908,000000,54.546,55.475,54.334,55.222,4469799,0
+TBT.US,D,20140909,000000,55.455,55.455,55.029,55.261,2796029,0
+TBT.US,D,20140910,000000,55.891,56.104,55.774,55.9,3148753,0
+TBT.US,D,20140911,000000,55.639,56.317,55.358,56.297,3558213,0
+TBT.US,D,20140912,000000,57.149,57.624,56.926,57.458,5777741,0
+TBT.US,D,20140915,000000,56.974,57.458,56.731,57.255,2378772,0
+TBT.US,D,20140916,000000,57.217,57.721,56.926,57.701,3890636,0
+TBT.US,D,20140917,000000,57.235,58.059,56.955,58.04,5465393,0
+TBT.US,D,20140918,000000,57.634,57.962,57.334,57.653,3220086,0
+TBT.US,D,20140919,000000,57.217,57.605,56.124,56.22,3214472,0
+TBT.US,D,20140922,000000,56.143,56.336,55.736,56.055,3806649,0
+TBT.US,D,20140923,000000,55.872,55.987,55.32,55.32,2590770,0
+TBT.US,D,20140924,000000,55.495,56.114,55.242,55.958,2311295,0
+TBT.US,D,20140925,000000,55.475,55.475,54.604,54.662,3128698,0
+TBT.US,D,20140926,000000,54.816,55.173,54.517,54.757,2372619,0
+TBT.US,D,20140929,000000,53.837,54.149,53.675,53.877,2822082,0
+TBT.US,D,20140930,000000,54.149,54.634,53.789,54.517,2108315,0
+TBT.US,D,20141001,000000,53.665,53.693,52.377,52.397,5734711,0
+TBT.US,D,20141002,000000,52.783,53.365,52.425,53.267,4069172,0
+TBT.US,D,20141003,000000,53.51,53.665,52.802,52.87,3563497,0
+TBT.US,D,20141006,000000,52.939,53.151,52.407,52.812,2165913,0
+TBT.US,D,20141007,000000,52.319,52.416,51.293,51.361,4091130,0
+TBT.US,D,20141008,000000,51.323,52.089,51.205,51.303,3203986,0
+TBT.US,D,20141009,000000,51.447,51.846,51.071,51.756,4428409,0
+TBT.US,D,20141010,000000,51.196,51.38,50.714,50.741,2963952,0
+TBT.US,D,20141013,000000,50.684,50.751,49.744,50.113,4494975,0
+TBT.US,D,20141014,000000,49.706,50.2,49.251,49.463,6188730,0
+TBT.US,D,20141015,000000,47.114,49.173,44.829,48.662,18012712,0
+TBT.US,D,20141016,000000,47.413,49.482,47.363,49.202,6678739,0
+TBT.US,D,20141017,000000,49.686,50.258,49.281,49.735,4031344,0
+TBT.US,D,20141020,000000,49.242,49.88,49.163,49.416,3576674,0
+TBT.US,D,20141021,000000,49.958,50.19,49.619,50.162,2747749,0
+TBT.US,D,20141022,000000,50.258,50.471,49.929,50.084,3085916,0
+TBT.US,D,20141023,000000,50.597,51.42,50.491,50.992,3438776,0
+TBT.US,D,20141024,000000,50.714,51.1,50.287,50.897,1889133,0
+TBT.US,D,20141027,000000,50.724,50.907,50.413,50.684,1934953,0
+TBT.US,D,20141028,000000,51.061,51.4,50.926,51.264,1740986,0
+TBT.US,D,20141029,000000,51.487,51.971,50.761,51.11,3916898,0
+TBT.US,D,20141030,000000,50.364,51.041,50.229,50.983,2292505,0
+TBT.US,D,20141031,000000,51.167,51.613,50.868,51.234,3688923,0
+TBT.US,D,20141103,000000,51.313,51.903,51.061,51.234,2141769,0
+TBT.US,D,20141104,000000,50.808,51.149,50.413,50.926,1715125,0
+TBT.US,D,20141105,000000,51.293,51.37,50.897,51.041,1362781,0
+TBT.US,D,20141106,000000,51.537,51.806,51.264,51.72,1638631,0
+TBT.US,D,20141107,000000,51.447,51.487,50.53,50.569,2348720,0
+TBT.US,D,20141110,000000,50.704,51.554,50.674,51.497,1921915,0
+TBT.US,D,20141111,000000,51.623,51.747,51.342,51.37,926199,0
+TBT.US,D,20141112,000000,51.002,51.643,50.724,51.487,2085316,0
+TBT.US,D,20141113,000000,51.39,51.662,51.011,51.254,2039040,0
+TBT.US,D,20141114,000000,51.284,51.437,50.645,50.779,1503824,0
+TBT.US,D,20141117,000000,50.481,51.244,50.471,50.945,1521540,0
+TBT.US,D,20141118,000000,50.897,50.983,50.645,50.714,1114143,0
+TBT.US,D,20141119,000000,51.215,51.333,50.625,51.284,1926903,0
+TBT.US,D,20141120,000000,50.344,51.071,50.305,50.828,2009573,0
+TBT.US,D,20141121,000000,50.684,50.684,50.132,50.17,1953659,0
+TBT.US,D,20141124,000000,50.539,50.645,50.025,50.123,2054499,0
+TBT.US,D,20141125,000000,49.948,50.007,49.202,49.291,1927646,0
+TBT.US,D,20141126,000000,48.874,49.021,48.72,48.991,2206945,0
+TBT.US,D,20141128,000000,48.458,48.524,48.081,48.195,1251315,0
+TBT.US,D,20141201,000000,47.818,48.786,47.752,48.737,2228164,0
+TBT.US,D,20141202,000000,49.271,49.676,49.222,49.676,2428301,0
+TBT.US,D,20141203,000000,49.774,49.87,49.32,49.32,1690919,0
+TBT.US,D,20141204,000000,49.358,49.463,48.524,48.524,1601067,0
+TBT.US,D,20141205,000000,48.71,49.522,48.68,49.031,3593631,0
+TBT.US,D,20141208,000000,48.737,48.845,47.684,47.906,2591523,0
+TBT.US,D,20141209,000000,47.094,47.547,46.793,47.363,3017352,0
+TBT.US,D,20141210,000000,47.373,47.473,46.456,46.646,2382571,0
+TBT.US,D,20141211,000000,46.937,47.287,46.386,46.426,2898329,0
+TBT.US,D,20141212,000000,45.67,45.97,44.974,45.022,4635996,0
+TBT.US,D,20141215,000000,45.497,45.65,44.711,45.178,4111584,0
+TBT.US,D,20141216,000000,44.237,44.965,44.006,44.094,4272317,0
+TBT.US,D,20141217,000000,44.567,45.409,44.374,44.857,5222665,0
+TBT.US,D,20141218,000000,45.97,46.426,45.844,46.29,3987563,0
+TBT.US,D,20141219,000000,46.192,46.319,45.234,45.283,2737634,0
+TBT.US,D,20141222,000000,45.574,45.68,45.032,45.081,3408795,0
+TBT.US,D,20141223,000000,45.564,46.986,45.458,46.956,3486059,0
+TBT.US,D,20141224,000000,47.104,47.218,46.368,46.377,1579267,0
+TBT.US,D,20141226,000000,46.009,46.386,45.97,46.088,1988931,0
+TBT.US,D,20141229,000000,45.737,45.787,45.158,45.331,3091386,0
+TBT.US,D,20141230,000000,44.916,45.243,44.741,45.168,3123359,0
+TBT.US,D,20141231,000000,45.09,45.128,44.781,44.897,3606943,0
+TBT.US,D,20150102,000000,44.683,44.809,43.725,44.006,3951627,0
+TBT.US,D,20150105,000000,43.503,43.54,42.39,42.572,4490976,0
+TBT.US,D,20150106,000000,41.683,41.992,40.492,41.045,6342476,0
+TBT.US,D,20150107,000000,41.633,41.982,40.851,41.209,4117159,0
+TBT.US,D,20150108,000000,41.915,42.448,41.858,42.293,3250309,0
+TBT.US,D,20150109,000000,42.592,42.709,41.373,41.403,3795027,0
+TBT.US,D,20150112,000000,41.421,41.481,40.609,40.899,3173055,0
+TBT.US,D,20150113,000000,41.16,41.344,40.417,40.899,4102203,0
+TBT.US,D,20150114,000000,39.699,40.347,39.478,40.288,5256304,0
+TBT.US,D,20150115,000000,40.288,40.347,38.925,39.003,5546376,0
+TBT.US,D,20150116,000000,39.409,40.134,39.166,40.048,4531645,0
+TBT.US,D,20150120,000000,39.439,39.496,38.886,38.993,3423151,0
+TBT.US,D,20150121,000000,38.838,40.153,38.633,39.912,4049692,0
+TBT.US,D,20150122,000000,39.525,40.581,39.448,40.203,4785264,0
+TBT.US,D,20150123,000000,39.35,39.448,38.838,39.08,3210729,0
+TBT.US,D,20150126,000000,39.022,39.487,38.809,39.33,3097911,0
+TBT.US,D,20150127,000000,38.489,39.429,38.277,39.176,4207968,0
+TBT.US,D,20150128,000000,39.08,39.08,37.531,37.918,6287705,0
+TBT.US,D,20150129,000000,38.324,38.613,37.948,38.372,3304914,0
+TBT.US,D,20150130,000000,37.347,37.647,36.921,37.028,6650814,0
+TBT.US,D,20150202,000000,37.745,37.773,37.094,37.327,3268180,0
+TBT.US,D,20150203,000000,38.334,39.032,38.238,38.925,3747474,0
+TBT.US,D,20150204,000000,39.535,39.736,38.643,38.76,4013165,0
+TBT.US,D,20150205,000000,39.266,39.745,39.088,39.583,2275953,0
+TBT.US,D,20150206,000000,40.377,41.266,40.193,40.996,5164096,0
+TBT.US,D,20150209,000000,40.377,41.14,40.357,41.102,3137082,0
+TBT.US,D,20150210,000000,41.55,41.955,41.314,41.781,2996443,0
+TBT.US,D,20150211,000000,41.809,42.283,41.431,41.633,2600513,0
+TBT.US,D,20150212,000000,41.868,41.982,41.257,41.945,2587949,0
+TBT.US,D,20150213,000000,41.945,42.854,41.905,42.796,3570173,0
+TBT.US,D,20150217,000000,43.088,44.276,42.932,44.046,5852231,0
+TBT.US,D,20150218,000000,43.639,43.898,42.999,43.59,4676877,0
+TBT.US,D,20150219,000000,43.687,44.094,43.211,44.056,2138275,0
+TBT.US,D,20150220,000000,43.484,44.199,42.796,43.813,5050089,0
+TBT.US,D,20150223,000000,43.338,43.388,42.671,42.834,2565709,0
+TBT.US,D,20150224,000000,43.009,43.348,41.594,41.711,3981586,0
+TBT.US,D,20150225,000000,41.819,42.061,41.218,41.334,2219612,0
+TBT.US,D,20150226,000000,41.692,42.496,41.294,42.468,4851355,0
+TBT.US,D,20150227,000000,42.109,42.592,41.711,41.761,2949793,0
+TBT.US,D,20150302,000000,41.964,43.378,41.905,43.328,2748298,0
+TBT.US,D,20150303,000000,43.328,43.658,42.999,43.629,1875905,0
+TBT.US,D,20150304,000000,43.25,43.813,43.211,43.512,2222673,0
+TBT.US,D,20150305,000000,43.54,43.996,43.3,43.705,1950921,0
+TBT.US,D,20150306,000000,44.79,46.009,44.731,45.641,6033691,0
+TBT.US,D,20150309,000000,44.761,45.197,44.625,44.771,3224430,0
+TBT.US,D,20150310,000000,43.861,43.996,43.484,43.61,4847700,0
+TBT.US,D,20150311,000000,43.648,43.697,42.806,42.941,2378385,0
+TBT.US,D,20150312,000000,42.332,43.3,42.283,42.912,3401739,0
+TBT.US,D,20150313,000000,43.241,43.445,42.464,42.464,2082457,0
+TBT.US,D,20150316,000000,42.439,42.932,42.322,42.496,1970864,0
+TBT.US,D,20150317,000000,42.012,42.245,41.701,41.771,1916616,0
+TBT.US,D,20150318,000000,41.18,42.002,40.144,40.144,6282916,0
+TBT.US,D,20150319,000000,40.367,40.918,40.085,40.562,2849664,0
+TBT.US,D,20150320,000000,40.357,40.387,40.038,40.104,2653340,0
+TBT.US,D,20150323,000000,40.058,40.483,39.99,40.222,1946892,0
+TBT.US,D,20150324,000000,39.931,40.163,39.439,39.439,2274232,0
+TBT.US,D,20150325,000000,39.37,40.163,39.36,40.124,2235174,0
+TBT.US,D,20150326,000000,40.387,41.54,40.387,41.314,2752742,0
+TBT.US,D,20150327,000000,40.987,41.025,40.27,40.337,1865056,0
+TBT.US,D,20150330,000000,40.435,40.918,40.347,40.714,3880042,0
+TBT.US,D,20150331,000000,40.824,41.025,40.377,40.522,3136470,0
+TBT.US,D,20150401,000000,39.951,39.99,39.266,39.458,3094134,0
+TBT.US,D,20150402,000000,39.575,40.387,39.565,40.298,2477375,0
+TBT.US,D,20150406,000000,39.845,40.918,39.845,40.714,2005789,0
+TBT.US,D,20150407,000000,40.629,40.851,39.99,40.067,1467516,0
+TBT.US,D,20150408,000000,40.067,40.714,39.902,40.058,1988740,0
+TBT.US,D,20150409,000000,40.212,41.275,40.183,41.084,2179145,0
+TBT.US,D,20150410,000000,40.512,41.006,40.426,40.938,1267308,0
+TBT.US,D,20150413,000000,41.035,41.092,40.724,40.824,1559623,0
+TBT.US,D,20150414,000000,39.892,40.426,39.535,40.298,3197360,0
+TBT.US,D,20150415,000000,40.076,40.502,39.922,40.288,2099511,0
+TBT.US,D,20150416,000000,40.26,41.074,40.183,40.714,2070486,0
+TBT.US,D,20150417,000000,40.871,40.889,39.652,39.815,2521081,0
+TBT.US,D,20150420,000000,40.094,40.695,40.048,40.502,1681365,0
+TBT.US,D,20150421,000000,40.522,40.938,40.387,40.824,1572299,0
+TBT.US,D,20150422,000000,40.967,42.225,40.948,42.138,3561105,0
+TBT.US,D,20150423,000000,42.061,42.196,41.373,41.751,2655202,0
+TBT.US,D,20150424,000000,41.51,41.559,41.016,41.228,2601993,0
+TBT.US,D,20150427,000000,41.266,41.673,40.938,41.218,1815872,0
+TBT.US,D,20150428,000000,41.838,42.38,41.441,42.37,2395296,0
+TBT.US,D,20150429,000000,43.28,43.668,42.932,43.407,5054563,0
+TBT.US,D,20150430,000000,43.851,44.228,43.106,43.182,3894610,0
+TBT.US,D,20150501,000000,43.917,44.625,43.705,44.392,3548878,0
+TBT.US,D,20150504,000000,44.17,45.321,44.036,45.263,2932840,0
+TBT.US,D,20150505,000000,45.234,46.078,45.119,45.321,6733322,0
+TBT.US,D,20150506,000000,45.815,47.075,45.796,46.927,6044471,0
+TBT.US,D,20150507,000000,46.26,46.329,45.369,45.67,5000561,0
+TBT.US,D,20150508,000000,44.79,45.574,44.663,45.409,3558074,0
+TBT.US,D,20150511,000000,46.029,47.644,46.029,47.625,4571197,0
+TBT.US,D,20150512,000000,47.955,48.205,46.755,47.393,6345602,0
+TBT.US,D,20150513,000000,46.764,48.341,46.706,48.146,7128888,0
+TBT.US,D,20150514,000000,48.119,48.293,47.383,47.916,3846150,0
+TBT.US,D,20150515,000000,46.917,46.996,45.69,45.94,4531617,0
+TBT.US,D,20150518,000000,46.899,47.519,46.842,47.463,3924601,0
+TBT.US,D,20150519,000000,48.476,48.604,47.247,48.313,4756875,0
+TBT.US,D,20150520,000000,48.1,48.584,47.547,48.176,3443929,0
+TBT.US,D,20150521,000000,47.413,47.537,46.61,46.793,3583699,0
+TBT.US,D,20150522,000000,46.666,47.237,46.503,46.813,2770410,0
+TBT.US,D,20150526,000000,46.513,46.513,45.061,45.187,5444102,0
+TBT.US,D,20150527,000000,45.341,45.777,44.839,44.907,2534513,0
+TBT.US,D,20150528,000000,45.09,45.311,44.731,45.187,2878240,0
+TBT.US,D,20150529,000000,44.635,45.09,44.334,44.974,2995354,0
+TBT.US,D,20150601,000000,45.168,46.202,45.003,45.854,3079799,0
+TBT.US,D,20150602,000000,46.552,47.413,46.532,47.16,3119338,0
+TBT.US,D,20150603,000000,47.993,48.941,47.828,48.653,5177212,0
+TBT.US,D,20150604,000000,48.081,48.166,47.227,47.453,4237553,0
+TBT.US,D,20150605,000000,48.293,48.729,47.809,48.554,4553528,0
+TBT.US,D,20150608,000000,48.244,48.737,48.091,48.672,3237450,0
+TBT.US,D,20150609,000000,49.04,49.764,48.922,49.416,4610789,0
+TBT.US,D,20150610,000000,49.889,50.511,49.764,50.287,5042125,0
+TBT.US,D,20150611,000000,49.339,49.658,48.166,48.205,6872982,0
+TBT.US,D,20150612,000000,48.468,48.515,47.257,48.166,3223292,0
+TBT.US,D,20150615,000000,47.383,48.341,47.257,48.032,3221021,0
+TBT.US,D,20150616,000000,47.625,48.186,47.247,47.267,3768138,0
+TBT.US,D,20150617,000000,47.722,48.71,47.625,47.965,5256464,0
+TBT.US,D,20150618,000000,48.662,49.126,48.323,48.449,4069854,0
+TBT.US,D,20150619,000000,47.635,47.674,47.094,47.199,4574608,0
+TBT.US,D,20150622,000000,48.186,49.173,47.925,49.117,3473345,0
+TBT.US,D,20150623,000000,49.889,49.929,48.874,49.696,3468461,0
+TBT.US,D,20150624,000000,49.163,49.522,48.672,48.855,2831269,0
+TBT.US,D,20150625,000000,49.163,49.482,48.747,49.202,2627095,0
+TBT.US,D,20150626,000000,49.87,50.569,49.754,50.278,3386034,0
+TBT.US,D,20150629,000000,48.729,49.182,47.306,47.714,5620692,0
+TBT.US,D,20150630,000000,48.331,48.39,47.267,48.186,4089915,0
+TBT.US,D,20150701,000000,49.358,49.706,48.941,49.531,3275786,0
+TBT.US,D,20150702,000000,48.922,49.329,48.662,49.144,3667394,0
+TBT.US,D,20150706,000000,47.482,48.313,46.966,47.383,4397607,0
+TBT.US,D,20150707,000000,46.183,46.696,45.507,46.446,6268038,0
+TBT.US,D,20150708,000000,45.923,46.27,45.458,45.66,3651690,0
+TBT.US,D,20150709,000000,46.823,47.51,46.552,47.463,3287460,0
+TBT.US,D,20150710,000000,48.981,49.202,48.439,48.961,4039992,0
+TBT.US,D,20150713,000000,49.512,49.522,48.613,49.291,2959603,0
+TBT.US,D,20150714,000000,48.971,49.281,48.776,48.922,1828233,0
+TBT.US,D,20150715,000000,48.912,48.961,47.694,47.898,2351749,0
+TBT.US,D,20150716,000000,48.186,48.244,47.208,47.227,2472105,0
+TBT.US,D,20150717,000000,47.056,47.056,46.628,46.774,1887580,0
+TBT.US,D,20150720,000000,47.065,47.403,46.823,47.114,1890786,0
+TBT.US,D,20150721,000000,47.587,47.587,46.59,46.646,1681133,0
+TBT.US,D,20150722,000000,46.532,46.552,45.815,46.039,2148587,0
+TBT.US,D,20150723,000000,46.069,46.164,44.839,44.877,3702629,0
+TBT.US,D,20150724,000000,44.606,45.022,44.567,44.645,2781258,0
+TBT.US,D,20150727,000000,44.13,44.606,44.016,44.18,2040919,0
+TBT.US,D,20150728,000000,44.829,45.032,44.557,44.829,1985123,0
+TBT.US,D,20150729,000000,44.907,45.409,44.839,45.168,2026248,0
+TBT.US,D,20150730,000000,44.857,44.857,44.267,44.471,2072125,0
+TBT.US,D,20150731,000000,43.898,44.15,43.57,43.774,2393266,0
+TBT.US,D,20150803,000000,43.725,43.774,42.727,42.844,2699536,0
+TBT.US,D,20150804,000000,43.173,43.658,43.049,43.56,1945963,0
+TBT.US,D,20150805,000000,44.111,44.548,44.026,44.209,1755427,0
+TBT.US,D,20150806,000000,43.937,43.956,43.338,43.484,1429321,0
+TBT.US,D,20150807,000000,43.029,43.079,42.187,42.332,3103847,0
+TBT.US,D,20150810,000000,42.883,43.512,42.816,43.309,1500519,0
+TBT.US,D,20150811,000000,42.293,42.361,41.692,41.964,3377702,0
+TBT.US,D,20150812,000000,41.809,42.458,41.275,42.419,3663777,0
+TBT.US,D,20150813,000000,42.582,42.979,42.168,42.671,1845217,0
+TBT.US,D,20150814,000000,42.776,42.989,42.187,42.439,1568610,0
+TBT.US,D,20150817,000000,42.002,42.148,41.673,42.099,1913622,0
+TBT.US,D,20150818,000000,42.582,42.834,42.216,42.727,1705933,0
+TBT.US,D,20150819,000000,43.029,43.106,41.771,41.905,2467557,0
+TBT.US,D,20150820,000000,41.491,41.585,40.977,41.045,2428088,0
+TBT.US,D,20150821,000000,40.909,41.304,40.532,40.774,2706968,0
+TBT.US,D,20150824,000000,39.535,41.131,39.013,40.754,5100750,0
+TBT.US,D,20150825,000000,41.878,42.582,41.771,42.022,3346666,0
+TBT.US,D,20150826,000000,42.912,44.102,42.621,43.725,3566546,0
+TBT.US,D,20150827,000000,43.754,43.861,43.039,43.668,2002377,0
+TBT.US,D,20150828,000000,42.844,43.494,42.621,43.455,1576154,0
+TBT.US,D,20150831,000000,42.681,44.12,42.601,44.046,2101470,0
+TBT.US,D,20150901,000000,43.677,44.199,43.388,43.474,1932944,0
+TBT.US,D,20150902,000000,43.861,44.286,43.474,44.19,1418270,0
+TBT.US,D,20150903,000000,43.879,44.382,43.668,43.804,1430153,0
+TBT.US,D,20150904,000000,43.143,43.58,42.786,42.941,1743958,0
+TBT.US,D,20150908,000000,43.861,44.286,43.735,44.19,1786527,0
+TBT.US,D,20150909,000000,45.1,45.158,43.6,43.832,2269377,0
+TBT.US,D,20150910,000000,44.084,44.51,43.966,44.382,1523684,0
+TBT.US,D,20150911,000000,43.774,43.832,43.3,43.813,1760385,0
+TBT.US,D,20150914,000000,43.407,43.879,43.26,43.668,1133809,0
+TBT.US,D,20150915,000000,44.17,45.419,44.036,45.283,2051253,0
+TBT.US,D,20150916,000000,45.497,45.854,45.187,45.68,1772890,0
+TBT.US,D,20150917,000000,45.641,45.718,44.462,44.491,4146675,0
+TBT.US,D,20150918,000000,43.754,43.869,43.088,43.202,2954332,0
+TBT.US,D,20150921,000000,43.898,44.79,43.823,44.51,2604054,0
+TBT.US,D,20150922,000000,43.58,43.784,42.844,43.318,2301305,0
+TBT.US,D,20150923,000000,43.397,43.841,43.088,43.3,1521097,0
+TBT.US,D,20150924,000000,42.312,42.766,41.955,42.718,2576273,0
+TBT.US,D,20150925,000000,43.358,43.629,43.153,43.416,1540919,0
+TBT.US,D,20150928,000000,42.922,42.96,41.838,41.955,2318740,0
+TBT.US,D,20150929,000000,42.022,42.196,41.5,41.721,1781981,0
+TBT.US,D,20150930,000000,42.099,42.273,41.809,41.974,1511575,0
+TBT.US,D,20151001,000000,41.461,41.721,41.15,41.613,1913622,0
+TBT.US,D,20151002,000000,40.426,41.373,40.018,41.15,3586386,0
+TBT.US,D,20151005,000000,41.663,42.302,41.613,42.206,1979778,0
+TBT.US,D,20151006,000000,42.419,42.544,41.751,41.858,1538440,0
+TBT.US,D,20151007,000000,42.255,42.468,41.915,42.119,1184184,0
+TBT.US,D,20151008,000000,41.896,43.059,41.613,42.825,3157886,0
+TBT.US,D,20151009,000000,42.806,42.864,42.351,42.601,1249226,0
+TBT.US,D,20151012,000000,42.071,42.158,41.8,41.915,1186053,0
+TBT.US,D,20151013,000000,41.711,42.235,41.663,41.829,1089896,0
+TBT.US,D,20151014,000000,41.585,41.878,41.035,41.112,1399361,0
+TBT.US,D,20151015,000000,41.17,41.54,41.092,41.412,3100229,0
+TBT.US,D,20151016,000000,41.209,41.481,41.092,41.441,1073778,0
+TBT.US,D,20151019,000000,41.54,42.119,41.421,41.663,1084348,0
+TBT.US,D,20151020,000000,42.177,42.361,42.099,42.196,976648,0
+TBT.US,D,20151021,000000,41.683,41.731,41.238,41.383,1079459,0
+TBT.US,D,20151022,000000,41.304,41.701,40.861,41.218,1791798,0
+TBT.US,D,20151023,000000,42.002,42.119,41.741,41.838,1304816,0
+TBT.US,D,20151026,000000,41.5,41.5,41.218,41.373,1296447,0
+TBT.US,D,20151027,000000,40.987,41.247,40.754,41.15,1211305,0
+TBT.US,D,20151028,000000,41.16,41.809,41.121,41.441,1769170,0
+TBT.US,D,20151029,000000,41.887,42.883,41.887,42.727,2024904,0
+TBT.US,D,20151030,000000,42.582,42.661,42.109,42.168,1591859,0
+TBT.US,D,20151102,000000,42.651,42.709,42.361,42.506,1038927,0
+TBT.US,D,20151103,000000,42.699,43.328,42.671,43.182,1465979,0
+TBT.US,D,20151104,000000,43.125,43.397,42.796,43.125,1201119,0
+TBT.US,D,20151105,000000,43.231,43.677,43.163,43.348,2014364,0
+TBT.US,D,20151106,000000,44.257,44.809,44.257,44.596,1942967,0
+TBT.US,D,20151109,000000,45.263,45.369,44.683,45.071,1729630,0
+TBT.US,D,20151110,000000,44.965,45.071,44.432,44.867,1143523,0
+TBT.US,D,20151111,000000,45.051,45.158,44.926,45.022,739100,0
+TBT.US,D,20151112,000000,44.761,44.857,44.276,44.635,1521699,0
+TBT.US,D,20151113,000000,44.392,44.442,43.937,44.084,1421059,0
+TBT.US,D,20151116,000000,43.956,44.471,43.841,44.17,958981,0
+TBT.US,D,20151117,000000,44.577,44.848,43.745,44.046,1808329,0
+TBT.US,D,20151118,000000,44.102,44.305,43.705,43.823,985020,0
+TBT.US,D,20151119,000000,43.163,43.328,43.009,43.27,1402771,0
+TBT.US,D,20151120,000000,43.173,43.619,43.079,43.464,712648,0
+TBT.US,D,20151123,000000,43.436,43.58,43.019,43.231,1662329,0
+TBT.US,D,20151124,000000,43.182,43.388,42.96,43.241,781876,0
+TBT.US,D,20151125,000000,42.969,43.125,42.796,43.049,748605,0
+TBT.US,D,20151127,000000,42.902,43.125,42.864,43.049,252945,0
+TBT.US,D,20151130,000000,43.019,43.049,42.709,42.756,1112524,0
+TBT.US,D,20151201,000000,42.737,42.737,41.613,41.673,2487158,0
+TBT.US,D,20151202,000000,41.781,42.032,41.451,41.559,1084998,0
+TBT.US,D,20151203,000000,42.621,44.209,42.572,43.813,3320251,0
+TBT.US,D,20151204,000000,43.784,43.832,42.776,43.009,1792418,0
+TBT.US,D,20151207,000000,42.874,42.874,41.692,42.196,2118933,0
+TBT.US,D,20151208,000000,41.79,42.361,41.711,42.128,1721842,0
+TBT.US,D,20151209,000000,42.448,43.039,41.905,42.235,1420334,0
+TBT.US,D,20151210,000000,42.168,42.341,41.974,42.128,577496,0
+TBT.US,D,20151211,000000,41.257,41.393,40.562,40.804,2470555,0
+TBT.US,D,20151214,000000,41.18,42.081,41.18,41.8,1952039,0
+TBT.US,D,20151215,000000,42.621,42.737,42.225,42.283,1622136,0
+TBT.US,D,20151216,000000,42.582,42.969,41.819,42.515,3080290,0
+TBT.US,D,20151217,000000,42.051,42.187,41.383,41.54,1618312,0
+TBT.US,D,20151218,000000,41.131,41.353,40.881,41.084,1820006,0
+TBT.US,D,20151221,000000,40.928,41.294,40.724,41.102,1335092,0
+TBT.US,D,20151222,000000,41.471,41.915,41.363,41.692,1142376,0
+TBT.US,D,20151223,000000,42.419,42.699,42.177,42.312,1644970,0
+TBT.US,D,20151224,000000,42.081,42.148,41.809,41.878,487010,0
+TBT.US,D,20151228,000000,41.711,41.805,41.247,41.594,1498608,0
+TBT.US,D,20151229,000000,41.905,43.059,41.887,42.932,1915325,0
+TBT.US,D,20151230,000000,43.163,43.318,42.681,43.059,2118748,0
+TBT.US,D,20151231,000000,42.681,42.883,42.458,42.651,1414931,0
+TBT.US,D,20160104,000000,41.761,42.138,41.344,42.032,1773015,0
+TBT.US,D,20160105,000000,42.478,42.582,42.012,42.38,928183,0
+TBT.US,D,20160106,000000,41.393,41.613,41.228,41.238,1651136,0
+TBT.US,D,20160107,000000,41.19,41.79,41.016,41.112,2309109,0
+TBT.US,D,20160108,000000,41.373,41.491,40.647,40.734,1178709,0
+TBT.US,D,20160111,000000,41.576,41.711,41.112,41.613,2085773,0
+TBT.US,D,20160112,000000,41.383,41.535,40.048,40.417,2278013,0
+TBT.US,D,20160113,000000,40.552,40.744,39.303,39.652,2736930,0
+TBT.US,D,20160114,000000,39.951,40.676,39.647,40.347,2305892,0
+TBT.US,D,20160115,000000,39.293,39.555,38.983,39.108,2245624,0
+TBT.US,D,20160119,000000,39.448,39.612,38.925,39.38,2572436,0
+TBT.US,D,20160120,000000,38.344,38.673,37.754,38.529,3700627,0
+TBT.US,D,20160121,000000,38.344,39.137,38.165,39.061,2546387,0
+TBT.US,D,20160122,000000,39.612,39.85,39.226,39.35,1787376,0
+TBT.US,D,20160125,000000,38.935,39.14,38.76,38.944,1386450,0
+TBT.US,D,20160126,000000,38.925,39.08,38.643,38.886,866001,0
+TBT.US,D,20160127,000000,39.052,39.419,38.75,38.886,1010195,0
+TBT.US,D,20160128,000000,39.186,39.246,38.663,38.789,1208284,0
+TBT.US,D,20160129,000000,38.055,38.353,37.778,38.151,2347358,0
+TBT.US,D,20160201,000000,38.285,38.586,38.093,38.382,1175721,0
+TBT.US,D,20160202,000000,37.454,37.546,36.932,36.951,1833176,0
+TBT.US,D,20160203,000000,37.337,37.57,36.409,37.56,2369076,0
+TBT.US,D,20160204,000000,37.387,37.803,37.174,37.211,1097085,0
+TBT.US,D,20160205,000000,37.589,37.754,36.936,37.084,1949992,0
+TBT.US,D,20160208,000000,36.516,36.545,35.407,35.528,4709890,0
+TBT.US,D,20160209,000000,35.18,35.779,35.18,35.422,1818375,0
+TBT.US,D,20160210,000000,35.363,35.7,34.782,34.792,2654261,0
+TBT.US,D,20160211,000000,33.883,34.676,33.501,34.319,4586876,0
+TBT.US,D,20160212,000000,34.861,35.75,34.609,35.432,3291870,0
+TBT.US,D,20160216,000000,35.886,36.364,35.866,36.157,1920680,0
+TBT.US,D,20160217,000000,36.476,36.982,36.359,36.613,2161879,0
+TBT.US,D,20160218,000000,36.574,36.622,35.71,35.75,1792224,0
+TBT.US,D,20160219,000000,35.72,35.849,35.258,35.7,1246422,0
+TBT.US,D,20160222,000000,35.67,35.858,35.634,35.72,1151426,0
+TBT.US,D,20160223,000000,36.293,36.349,35.286,35.422,1862473,0
+TBT.US,D,20160224,000000,34.909,35.704,34.396,35.566,1697885,0
+TBT.US,D,20160225,000000,35.402,35.508,34.851,35.306,1251038,0
+TBT.US,D,20160226,000000,36.05,36.196,35.789,35.964,2334965,0
+TBT.US,D,20160229,000000,35.944,35.987,35.557,35.77,1635984,0
+TBT.US,D,20160301,000000,35.653,36.999,35.625,36.911,2945744,0
+TBT.US,D,20160302,000000,37.018,37.065,36.631,36.65,1618648,0
+TBT.US,D,20160303,000000,36.613,36.748,36.087,36.379,1499089,0
+TBT.US,D,20160304,000000,36.748,37.318,36.536,36.835,3264980,0
+TBT.US,D,20160307,000000,36.911,37.154,36.806,36.883,1629148,0
+TBT.US,D,20160308,000000,35.866,36.068,35.471,36.002,2451416,0
+TBT.US,D,20160309,000000,36.516,36.698,36.206,36.516,2084312,0
+TBT.US,D,20160310,000000,36.293,37.202,36.117,36.796,2863990,0
+TBT.US,D,20160311,000000,36.679,37.599,36.65,37.531,1438850,0
+TBT.US,D,20160314,000000,37.25,37.361,36.941,37.298,1163607,0
+TBT.US,D,20160315,000000,36.883,37.387,36.766,37.23,1280472,0
+TBT.US,D,20160316,000000,37.289,37.512,36.865,36.99,1721080,0
+TBT.US,D,20160317,000000,36.855,36.883,36.359,36.728,1167597,0
+TBT.US,D,20160318,000000,36.564,36.738,36.274,36.516,2128374,0
+TBT.US,D,20160321,000000,36.98,37.265,36.776,37.104,1581260,0
+TBT.US,D,20160322,000000,36.718,37.183,36.538,37.094,2347556,0
+TBT.US,D,20160323,000000,36.893,36.961,36.068,36.236,1811089,0
+TBT.US,D,20160324,000000,36.584,36.584,35.606,36.265,2057100,0
+TBT.US,D,20160328,000000,36.303,36.369,35.876,36.167,1190186,0
+TBT.US,D,20160329,000000,35.77,35.954,35.402,35.432,2151008,0
+TBT.US,D,20160330,000000,35.944,36.526,35.925,36.157,1992685,0
+TBT.US,D,20160331,000000,35.954,36.077,35.543,35.662,1538324,0
+TBT.US,D,20160401,000000,35.286,35.839,35.189,35.432,1890491,0
+TBT.US,D,20160404,000000,35.392,35.644,35.267,35.402,1099224,0
+TBT.US,D,20160405,000000,34.705,34.831,34.52,34.609,1671273,0
+TBT.US,D,20160406,000000,34.919,35.335,34.861,35.072,1777931,0
+TBT.US,D,20160407,000000,34.569,34.667,34.151,34.212,1486187,0
+TBT.US,D,20160408,000000,34.549,34.87,34.463,34.676,2303669,0
+TBT.US,D,20160411,000000,34.987,35.141,34.579,34.743,947815,0
+TBT.US,D,20160412,000000,35.17,35.432,34.909,35.228,1188662,0
+TBT.US,D,20160413,000000,35.402,35.466,34.9,35.006,2307004,0
+TBT.US,D,20160414,000000,35.286,35.462,35.044,35.335,1104221,0
+TBT.US,D,20160415,000000,35.082,35.082,34.599,34.792,2511720,0
+TBT.US,D,20160418,000000,34.996,35.363,34.967,35.016,770425,0
+TBT.US,D,20160419,000000,35.131,35.563,35.016,35.238,1296705,0
+TBT.US,D,20160420,000000,35.082,36.127,34.831,35.973,2109829,0
+TBT.US,D,20160421,000000,36.603,36.708,36.236,36.443,2323514,0
+TBT.US,D,20160422,000000,36.349,36.708,36.349,36.622,991659,0
+TBT.US,D,20160425,000000,36.776,36.941,36.564,36.941,2233911,0
+TBT.US,D,20160426,000000,37.008,37.347,36.97,37.25,1712164,0
+TBT.US,D,20160427,000000,36.883,37.018,36.339,36.536,1799301,0
+TBT.US,D,20160428,000000,36.688,36.796,36.187,36.245,1653752,0
+TBT.US,D,20160429,000000,36.554,36.708,35.858,36.012,1517659,0
+TBT.US,D,20160502,000000,36.236,36.748,36.137,36.738,1696179,0
+TBT.US,D,20160503,000000,35.839,35.915,35.488,35.77,1670996,0
+TBT.US,D,20160504,000000,35.644,35.954,35.422,35.422,1799403,0
+TBT.US,D,20160505,000000,35.471,35.68,34.947,34.947,1089978,0
+TBT.US,D,20160506,000000,35.035,35.335,35.035,35.258,1661462,0
+TBT.US,D,20160509,000000,35.218,35.304,35.016,35.054,1403995,0
+TBT.US,D,20160510,000000,35.016,35.141,34.9,35.044,804877,0
+TBT.US,D,20160511,000000,35.044,35.131,34.463,34.619,1890563,0
+TBT.US,D,20160512,000000,35.131,35.17,34.861,34.923,1008955,0
+TBT.US,D,20160513,000000,34.733,34.851,34.279,34.279,1504726,0
+TBT.US,D,20160516,000000,34.589,34.933,34.579,34.811,1011758,0
+TBT.US,D,20160517,000000,34.792,34.821,34.492,34.773,1047207,0
+TBT.US,D,20160518,000000,35.035,36.032,35.024,35.7,2083806,0
+TBT.US,D,20160519,000000,35.616,35.644,35.277,35.442,1229361,0
+TBT.US,D,20160520,000000,35.616,35.662,35.199,35.316,628416,0
+TBT.US,D,20160523,000000,35.208,35.462,35.026,35.248,1237986,0
+TBT.US,D,20160524,000000,35.462,35.858,35.325,35.471,1420568,0
+TBT.US,D,20160525,000000,35.471,35.779,35.282,35.77,1623753,0
+TBT.US,D,20160526,000000,35.498,35.523,35.165,35.432,966788,0
+TBT.US,D,20160527,000000,35.316,35.557,35.267,35.508,604458,0
+TBT.US,D,20160531,000000,35.906,35.964,35.151,35.316,1641592,0
+TBT.US,D,20160601,000000,34.909,35.208,34.589,35.072,1386118,0
+TBT.US,D,20160602,000000,34.811,34.811,34.386,34.569,2345448,0
+TBT.US,D,20160603,000000,33.708,33.878,33.554,33.582,2804917,0
+TBT.US,D,20160606,000000,33.748,34.113,33.738,34.085,1551606,0
+TBT.US,D,20160607,000000,33.844,33.893,33.679,33.854,1152741,0
+TBT.US,D,20160608,000000,33.679,33.783,33.428,33.525,1450707,0
+TBT.US,D,20160609,000000,32.973,33.176,32.875,33.069,1691817,0
+TBT.US,D,20160610,000000,32.71,32.983,32.479,32.77,3396925,0
+TBT.US,D,20160613,000000,32.644,32.78,32.48,32.5,1550331,0
+TBT.US,D,20160614,000000,32.092,32.566,32.052,32.5,3530290,0
+TBT.US,D,20160615,000000,32.413,32.47,32.072,32.246,2077568,0
+TBT.US,D,20160616,000000,31.841,32.072,31.444,31.928,2702617,0
+TBT.US,D,20160617,000000,32.062,32.538,32.062,32.374,2640554,0
+TBT.US,D,20160620,000000,33.03,33.098,32.838,33.05,2434917,0
+TBT.US,D,20160621,000000,32.973,33.37,32.833,33.293,2371504,0
+TBT.US,D,20160622,000000,33.36,33.467,33.098,33.234,2528987,0
+TBT.US,D,20160623,000000,33.824,34.019,33.448,33.883,2201009,0
+TBT.US,D,20160624,000000,31.812,32.403,31.753,32.199,5121001,0
+TBT.US,D,20160627,000000,30.892,30.932,30.36,30.553,4785548,0
+TBT.US,D,20160628,000000,30.456,30.689,30.258,30.476,4565625,0
+TBT.US,D,20160629,000000,30.302,30.912,30.135,30.873,3868934,0
+TBT.US,D,20160630,000000,30.707,31.006,30.205,30.67,4997733,0
+TBT.US,D,20160701,000000,29.799,30.427,29.769,29.789,8931668,0
+TBT.US,D,20160705,000000,29.285,29.325,28.801,29.063,3961427,0
+TBT.US,D,20160706,000000,28.839,29.188,28.773,28.986,4406931,0
+TBT.US,D,20160707,000000,29.112,29.266,28.696,28.968,4068763,0
+TBT.US,D,20160708,000000,28.773,29.009,28.501,28.529,6670924,0
+TBT.US,D,20160711,000000,28.735,29.05,28.578,28.995,3250006,0
+TBT.US,D,20160712,000000,29.809,30.116,29.615,29.943,5100639,0
+TBT.US,D,20160713,000000,29.439,29.595,29.246,29.325,3667099,0
+TBT.US,D,20160714,000000,30.244,30.331,30.031,30.135,2732435,0
+TBT.US,D,20160715,000000,30.437,30.755,30.351,30.602,3073509,0
+TBT.US,D,20160718,000000,30.341,30.922,30.257,30.697,2284340,0
+TBT.US,D,20160719,000000,30.408,30.632,30.225,30.312,1940777,0
+TBT.US,D,20160720,000000,30.689,30.842,30.582,30.689,1457500,0
+TBT.US,D,20160721,000000,31.213,31.252,30.516,30.553,2505765,0
+TBT.US,D,20160722,000000,30.834,30.855,30.249,30.417,2207278,0
+TBT.US,D,20160725,000000,30.408,30.549,30.244,30.486,1636631,0
+TBT.US,D,20160726,000000,30.145,30.592,30.135,30.408,1557551,0
+TBT.US,D,20160727,000000,30.135,30.205,29.654,29.664,2427452,0
+TBT.US,D,20160728,000000,30.031,30.059,29.594,29.789,2148462,0
+TBT.US,D,20160729,000000,29.722,29.829,29.217,29.256,1796303,0
+TBT.US,D,20160801,000000,29.857,29.943,29.575,29.847,3039088,0
+TBT.US,D,20160802,000000,30.697,30.858,30.113,30.504,3090697,0
+TBT.US,D,20160803,000000,30.369,30.692,30.302,30.456,1049545,0
+TBT.US,D,20160804,000000,30.031,30.088,29.703,30.031,1452204,0
+TBT.US,D,20160805,000000,30.195,30.726,30.125,30.632,1913094,0
+TBT.US,D,20160808,000000,30.806,30.962,30.408,30.553,1655977,0
+TBT.US,D,20160809,000000,30.36,30.389,29.9,29.983,1648738,0
+TBT.US,D,20160810,000000,29.829,29.983,29.556,29.739,1591112,0
+TBT.US,D,20160811,000000,29.739,30.394,29.737,30.215,1422462,0
+TBT.US,D,20160812,000000,29.575,29.789,29.366,29.712,1982863,0
+TBT.US,D,20160815,000000,30.011,30.312,29.906,30.312,1506178,0
+TBT.US,D,20160816,000000,30.195,30.504,30.113,30.437,1715263,0
+TBT.US,D,20160817,000000,30.321,30.398,29.983,30.068,1636525,0
+TBT.US,D,20160818,000000,30.078,30.264,29.838,29.973,1488202,0
+TBT.US,D,20160819,000000,30.341,30.592,30.165,30.312,2016533,0
+TBT.US,D,20160822,000000,29.924,30.031,29.691,29.809,1644582,0
+TBT.US,D,20160823,000000,29.644,29.881,29.498,29.732,1638681,0
+TBT.US,D,20160824,000000,29.673,30.001,29.654,29.877,1027921,0
+TBT.US,D,20160825,000000,30.05,30.198,29.839,30.098,1564645,0
+TBT.US,D,20160826,000000,29.857,30.544,29.459,30.437,3069818,0
+TBT.US,D,20160829,000000,29.983,30.05,29.556,29.605,2332951,0
+TBT.US,D,20160830,000000,29.673,29.857,29.615,29.829,1400896,0
+TBT.US,D,20160831,000000,29.838,30.001,29.648,29.779,1270711,0
+TBT.US,D,20160901,000000,30.155,30.195,29.556,29.693,2152143,0
+TBT.US,D,20160902,000000,30.059,30.379,30.014,30.185,2814175,0
+TBT.US,D,20160906,000000,30.165,30.254,29.556,29.769,2533768,0
+TBT.US,D,20160907,000000,29.459,29.799,29.422,29.779,1388273,0
+TBT.US,D,20160908,000000,30.078,30.786,29.906,30.512,3191107,0
+TBT.US,D,20160909,000000,31.327,31.628,31.289,31.559,5100531,0
+TBT.US,D,20160912,000000,31.647,31.714,31.377,31.501,3495327,0
+TBT.US,D,20160913,000000,31.395,32.556,31.327,32.189,4195237,0
+TBT.US,D,20160914,000000,32.209,32.209,31.793,32.111,1950910,0
+TBT.US,D,20160915,000000,32.431,32.725,32.23,32.393,2604137,0
+TBT.US,D,20160916,000000,31.976,32.131,31.869,31.879,1593857,0
+TBT.US,D,20160919,000000,32.025,32.151,31.836,32.131,1279266,0
+TBT.US,D,20160920,000000,31.714,31.938,31.497,31.859,2184876,0
+TBT.US,D,20160921,000000,31.966,32.092,31.298,31.317,3781163,0
+TBT.US,D,20160922,000000,30.942,31.029,30.651,30.873,4449300,0
+TBT.US,D,20160923,000000,30.853,30.972,30.69,30.932,1191464,0
+TBT.US,D,20160926,000000,30.786,30.842,30.466,30.592,2248991,0
+TBT.US,D,20160927,000000,30.165,30.437,30.066,30.098,2372453,0
+TBT.US,D,20160928,000000,30.205,30.287,29.877,30.185,2157254,0
+TBT.US,D,20160929,000000,30.582,30.618,29.924,30.068,2298053,0
+TBT.US,D,20160930,000000,30.175,30.863,30.108,30.582,2273108,0
+TBT.US,D,20161003,000000,30.341,30.825,30.321,30.796,1629391,0
+TBT.US,D,20161004,000000,30.873,31.549,30.781,31.501,3532817,0
+TBT.US,D,20161005,000000,31.549,32.01,31.53,31.783,3057146,0
+TBT.US,D,20161006,000000,32.092,32.199,31.724,32.101,2252936,0
+TBT.US,D,20161007,000000,32.101,32.528,31.923,32.111,2942754,0
+TBT.US,D,20161010,000000,32.625,32.783,32.48,32.51,1346525,0
+TBT.US,D,20161011,000000,32.644,32.76,32.255,32.596,2050944,0
+TBT.US,D,20161012,000000,32.72,32.902,32.528,32.528,1952994,0
+TBT.US,D,20161013,000000,32.237,32.335,32.043,32.315,3096226,0
+TBT.US,D,20161014,000000,32.885,33.244,32.547,33.205,3597884,0
+TBT.US,D,20161017,000000,32.953,32.953,32.625,32.74,1804116,0
+TBT.US,D,20161018,000000,33.05,33.079,32.538,32.596,1954705,0
+TBT.US,D,20161019,000000,32.799,32.828,32.369,32.5,1233710,0
+TBT.US,D,20161020,000000,32.199,32.528,32.131,32.421,1776604,0
+TBT.US,D,20161021,000000,32.246,32.538,32.151,32.305,2736085,0
+TBT.US,D,20161024,000000,32.246,32.828,32.246,32.606,1605108,0
+TBT.US,D,20161025,000000,32.71,32.72,32.209,32.5,1113984,0
+TBT.US,D,20161026,000000,32.77,32.973,32.59,32.856,1349524,0
+TBT.US,D,20161027,000000,33.438,33.942,33.438,33.592,2841934,0
+TBT.US,D,20161028,000000,33.804,33.814,33.515,33.748,1880798,0
+TBT.US,D,20161031,000000,33.544,33.622,33.322,33.331,2067797,0
+TBT.US,D,20161101,000000,33.767,33.913,33.059,33.37,2639963,0
+TBT.US,D,20161102,000000,33.176,33.327,32.761,33.022,2963165,0
+TBT.US,D,20161103,000000,33.428,33.612,33.322,33.554,1495089,0
+TBT.US,D,20161104,000000,33.205,33.283,32.944,32.953,2205168,0
+TBT.US,D,20161107,000000,33.428,33.598,33.313,33.506,1970431,0
+TBT.US,D,20161108,000000,33.331,33.971,33.215,33.814,1850238,0
+TBT.US,D,20161109,000000,35.218,36.839,35.17,36.593,11045069,0
+TBT.US,D,20161110,000000,36.98,37.725,36.448,37.676,7548206,0
+TBT.US,D,20161111,000000,37.627,38.402,37.56,38.16,3922701,0
+TBT.US,D,20161114,000000,38.613,38.973,37.773,38.568,7370013,0
+TBT.US,D,20161115,000000,38.055,38.295,37.647,38.179,4337301,0
+TBT.US,D,20161116,000000,37.976,38.066,37.463,37.531,3767928,0
+TBT.US,D,20161117,000000,38.198,38.809,38.107,38.633,3545597,0
+TBT.US,D,20161118,000000,38.363,39.216,38.169,38.868,6381369,0
+TBT.US,D,20161121,000000,38.613,38.828,38.47,38.682,2518339,0
+TBT.US,D,20161122,000000,38.353,38.848,38.277,38.74,2976330,0
+TBT.US,D,20161123,000000,39.429,39.931,38.873,39.013,4735314,0
+TBT.US,D,20161125,000000,38.673,39.137,38.595,38.925,2979524,0
+TBT.US,D,20161128,000000,38.558,38.722,38.29,38.334,2644609,0
+TBT.US,D,20161129,000000,38.479,38.613,37.871,38.055,2737083,0
+TBT.US,D,20161130,000000,39.478,39.699,38.784,39.275,4012450,0
+TBT.US,D,20161201,000000,40.26,40.794,39.902,40.009,4282417,0
+TBT.US,D,20161202,000000,39.755,39.798,39.088,39.515,3449127,0
+TBT.US,D,20161205,000000,39.922,40.242,38.963,39.545,3480850,0
+TBT.US,D,20161206,000000,39.468,39.795,39.275,39.575,1809809,0
+TBT.US,D,20161207,000000,39.34,39.34,38.809,38.993,2543308,0
+TBT.US,D,20161208,000000,39.775,40.009,39.671,39.864,2626808,0
+TBT.US,D,20161209,000000,40.085,41.025,39.98,40.851,3410374,0
+TBT.US,D,20161212,000000,41.035,41.285,40.647,40.764,3747420,0
+TBT.US,D,20161213,000000,40.28,40.904,40.193,40.377,3935227,0
+TBT.US,D,20161214,000000,39.825,41.324,39.671,41.285,5295436,0
+TBT.US,D,20161215,000000,40.889,41.214,40.357,40.977,4604988,0
+TBT.US,D,20161216,000000,40.842,41.344,40.581,41.16,4542671,0
+TBT.US,D,20161219,000000,40.542,40.681,40.144,40.212,3080884,0
+TBT.US,D,20161220,000000,40.754,40.899,40.562,40.609,1970080,0
+TBT.US,D,20161221,000000,40.589,40.666,40.222,40.26,1746793,0
+TBT.US,D,20161222,000000,40.599,40.619,40.28,40.435,1930622,0
+TBT.US,D,20161223,000000,40.114,40.308,40.058,40.28,1382418,0
+TBT.US,D,20161227,000000,40.676,40.794,40.483,40.492,1802201,0
+TBT.US,D,20161228,000000,40.347,40.492,39.699,39.961,3674939,0
+TBT.US,D,20161229,000000,39.726,39.815,39.399,39.671,2036647,0
+TBT.US,D,20161230,000000,39.736,39.775,39.176,39.506,1402844,0
+TBT.US,D,20170103,000000,39.99,40.104,38.953,39.156,4776455,0
+TBT.US,D,20170104,000000,39.08,39.284,38.774,38.858,1990788,0
+TBT.US,D,20170105,000000,38.673,38.848,37.685,37.725,5027992,0
+TBT.US,D,20170106,000000,38.189,38.422,37.943,38.392,2176413,0
+TBT.US,D,20170109,000000,37.745,37.991,37.637,37.725,2615493,0
+TBT.US,D,20170110,000000,37.899,38.093,37.685,37.851,2024126,0
+TBT.US,D,20170111,000000,37.735,38.026,37.23,37.58,3447837,0
+TBT.US,D,20170112,000000,37.211,37.783,36.961,37.735,2733567,0
+TBT.US,D,20170113,000000,38.026,38.479,37.803,38.045,3433516,0
+TBT.US,D,20170117,000000,37.193,37.667,37.094,37.337,3510835,0
+TBT.US,D,20170118,000000,37.803,38.324,37.685,38.258,2314668,0
+TBT.US,D,20170119,000000,38.613,39.147,38.519,38.769,3292256,0
+TBT.US,D,20170120,000000,38.953,39.34,38.731,38.916,3847357,0
+TBT.US,D,20170123,000000,38.663,38.868,37.705,38.123,2866109,0
+TBT.US,D,20170124,000000,38.382,38.973,38.151,38.643,2272375,0
+TBT.US,D,20170125,000000,39.34,39.785,39.108,39.622,2121412,0
+TBT.US,D,20170126,000000,39.593,39.961,39.321,39.38,1430186,0
+TBT.US,D,20170127,000000,39.246,39.336,38.953,39.088,1207933,0
+TBT.US,D,20170130,000000,39.196,39.353,38.935,39.321,1607511,0
+TBT.US,D,20170131,000000,39.236,39.321,38.576,38.819,1686368,0
+TBT.US,D,20170201,000000,39.293,39.593,38.953,39.266,2373274,0
+TBT.US,D,20170202,000000,38.74,39.321,38.587,39.311,1875816,0
+TBT.US,D,20170203,000000,39.042,39.661,38.76,39.33,2726551,0
+TBT.US,D,20170206,000000,38.858,39.246,38.576,38.828,2289475,0
+TBT.US,D,20170207,000000,38.769,38.989,38.006,38.267,2402884,0
+TBT.US,D,20170208,000000,37.754,37.764,37.24,37.27,5146579,0
+TBT.US,D,20170209,000000,37.735,38.228,37.647,38.074,3869374,0
+TBT.US,D,20170210,000000,38.548,38.548,38.026,38.093,1998355,0
+TBT.US,D,20170213,000000,38.442,38.706,38.392,38.412,1720538,0
+TBT.US,D,20170214,000000,38.47,39.398,38.442,38.953,3689382,0
+TBT.US,D,20170215,000000,39.439,39.511,39.137,39.284,2134917,0
+TBT.US,D,20170216,000000,39.127,39.206,38.479,38.828,2413024,0
+TBT.US,D,20170217,000000,38.218,38.509,38.151,38.392,1264255,0
+TBT.US,D,20170221,000000,38.809,38.881,38.238,38.568,2039756,0
+TBT.US,D,20170222,000000,38.113,38.877,38.093,38.432,1715894,0
+TBT.US,D,20170223,000000,38.267,38.412,38.151,38.208,1353301,0
+TBT.US,D,20170224,000000,37.764,37.822,37.279,37.387,2932300,0
+TBT.US,D,20170227,000000,37.463,37.832,37.411,37.783,2567582,0
+TBT.US,D,20170228,000000,37.637,37.754,37.279,37.482,2774632,0
+TBT.US,D,20170301,000000,38.76,39.093,38.707,38.779,4075818,0
+TBT.US,D,20170302,000000,39.061,39.34,38.935,39.071,1998519,0
+TBT.US,D,20170303,000000,38.935,39.38,38.877,38.886,2692802,0
+TBT.US,D,20170306,000000,39.013,39.38,39.013,39.216,2124218,0
+TBT.US,D,20170307,000000,39.458,39.583,39.301,39.458,1620255,0
+TBT.US,D,20170308,000000,40.163,40.222,39.755,39.892,3236432,0
+TBT.US,D,20170309,000000,40.183,40.581,40.094,40.522,3171470,0
+TBT.US,D,20170310,000000,40.327,40.638,40.212,40.27,2911394,0
+TBT.US,D,20170313,000000,40.522,40.784,40.357,40.774,1546165,0
+TBT.US,D,20170314,000000,40.609,40.634,40.183,40.377,1469957,0
+TBT.US,D,20170315,000000,40.028,40.124,39.098,39.311,5559835,0
+TBT.US,D,20170316,000000,39.671,39.912,39.575,39.726,2401382,0
+TBT.US,D,20170317,000000,39.642,39.661,39.176,39.246,2116338,0
+TBT.US,D,20170320,000000,39.311,39.355,38.858,38.858,2132773,0
+TBT.US,D,20170321,000000,38.983,38.988,38.16,38.285,3747230,0
+TBT.US,D,20170322,000000,37.899,38.065,37.613,37.928,2318961,0
+TBT.US,D,20170323,000000,37.851,38.314,37.715,38.113,2169084,0
+TBT.US,D,20170324,000000,38.026,38.103,37.676,37.832,1959893,0
+TBT.US,D,20170327,000000,37.23,37.608,37.134,37.492,2430685,0
+TBT.US,D,20170328,000000,37.25,38.035,37.24,37.986,2974867,0
+TBT.US,D,20170329,000000,37.803,37.803,37.501,37.512,2234149,0
+TBT.US,D,20170330,000000,37.705,38.16,37.671,38.123,1726115,0
+TBT.US,D,20170331,000000,38.169,38.208,37.822,37.871,1703719,0
+TBT.US,D,20170403,000000,37.899,37.938,37.028,37.174,3129492,0
+TBT.US,D,20170404,000000,37.347,37.604,37.211,37.58,1923945,0
+TBT.US,D,20170405,000000,37.841,37.966,37.25,37.337,2863784,0
+TBT.US,D,20170406,000000,37.396,37.822,37.279,37.396,2305868,0
+TBT.US,D,20170407,000000,37.028,37.705,36.796,37.695,3644727,0
+TBT.US,D,20170410,000000,37.436,37.541,37.174,37.377,1717310,0
+TBT.US,D,20170411,000000,37.074,37.134,36.526,36.64,4570194,0
+TBT.US,D,20170412,000000,36.669,36.796,36.245,36.293,3331776,0
+TBT.US,D,20170413,000000,36.068,36.424,35.944,36.068,4416581,0
+TBT.US,D,20170417,000000,36.077,36.448,36.047,36.274,2734994,0
+TBT.US,D,20170418,000000,35.849,36.032,35.199,35.316,3158064,0
+TBT.US,D,20170419,000000,35.73,35.881,35.616,35.72,1958256,0
+TBT.US,D,20170420,000000,35.896,36.226,35.779,35.982,1637967,0
+TBT.US,D,20170421,000000,35.839,36.022,35.586,36.012,1196733,0
+TBT.US,D,20170424,000000,36.593,36.64,36.226,36.369,1990052,0
+TBT.US,D,20170425,000000,36.776,37.279,36.631,37.211,2849888,0
+TBT.US,D,20170426,000000,37.193,37.24,36.825,36.825,2087396,0
+TBT.US,D,20170427,000000,37.038,37.134,36.66,36.825,2163298,0
+TBT.US,D,20170428,000000,37.144,37.164,36.622,36.679,1942153,0
+TBT.US,D,20170501,000000,36.901,37.512,36.65,37.27,3288038,0
+TBT.US,D,20170502,000000,37.387,37.387,36.864,36.911,1746000,0
+TBT.US,D,20170503,000000,36.613,36.999,36.506,36.873,1935489,0
+TBT.US,D,20170504,000000,37.347,37.541,37.216,37.26,2684266,0
+TBT.US,D,20170505,000000,37.084,37.406,37.053,37.164,1316417,0
+TBT.US,D,20170508,000000,37.26,37.632,37.25,37.589,1220721,0
+TBT.US,D,20170509,000000,37.715,37.861,37.58,37.58,1584766,0
+TBT.US,D,20170510,000000,37.396,37.871,37.302,37.676,2383284,0
+TBT.US,D,20170511,000000,37.957,38.02,37.608,37.676,1335366,0
+TBT.US,D,20170512,000000,37.318,37.347,37.038,37.134,2508860,0
+TBT.US,D,20170515,000000,37.347,37.482,37.221,37.308,1091540,0
+TBT.US,D,20170516,000000,37.27,37.27,36.786,37.047,1242652,0
+TBT.US,D,20170517,000000,36.339,36.486,35.798,35.915,3556198,0
+TBT.US,D,20170518,000000,35.67,35.992,35.576,35.876,2344828,0
+TBT.US,D,20170519,000000,35.935,36.117,35.7,35.74,1914406,0
+TBT.US,D,20170522,000000,35.876,35.964,35.809,35.876,982060,0
+TBT.US,D,20170523,000000,35.779,36.406,35.75,36.369,1443662,0
+TBT.US,D,20170524,000000,36.236,36.389,35.964,36.012,1955438,0
+TBT.US,D,20170525,000000,36.097,36.255,35.959,35.982,1311805,0
+TBT.US,D,20170526,000000,35.809,35.964,35.69,35.849,577924,0
+TBT.US,D,20170530,000000,35.538,35.68,35.452,35.48,1234213,0
+TBT.US,D,20170531,000000,35.547,35.547,35.151,35.306,1493461,0
+TBT.US,D,20170601,000000,35.538,35.576,35.286,35.325,1174033,0
+TBT.US,D,20170602,000000,34.705,34.787,34.376,34.482,3352957,0
+TBT.US,D,20170605,000000,34.919,34.957,34.753,34.957,1541166,0
+TBT.US,D,20170606,000000,34.415,34.579,34.346,34.549,1732008,0
+TBT.US,D,20170607,000000,34.658,34.9,34.511,34.831,1818222,0
+TBT.US,D,20170608,000000,34.851,35.199,34.851,35.044,1555196,0
+TBT.US,D,20170609,000000,35.306,35.373,34.977,35.141,1862997,0
+TBT.US,D,20170612,000000,35.228,35.296,34.802,35.17,1471354,0
+TBT.US,D,20170613,000000,35.353,35.373,35.072,35.161,1161700,0
+TBT.US,D,20170614,000000,34.279,34.406,33.893,34.076,5644794,0
+TBT.US,D,20170615,000000,34.182,34.329,34.076,34.182,2055358,0
+TBT.US,D,20170616,000000,34.192,34.231,34.001,34.066,1491180,0
+TBT.US,D,20170619,000000,34.076,34.231,34.001,34.162,1786924,0
+TBT.US,D,20170620,000000,33.824,33.824,33.496,33.554,1864403,0
+TBT.US,D,20170621,000000,33.67,33.767,33.378,33.428,1783013,0
+TBT.US,D,20170622,000000,33.341,33.554,33.273,33.293,1114588,0
+TBT.US,D,20170623,000000,33.486,33.515,33.254,33.341,913500,0
+TBT.US,D,20170626,000000,33.059,33.117,32.905,33.088,1411904,0
+TBT.US,D,20170627,000000,33.467,33.913,33.457,33.777,2045051,0
+TBT.US,D,20170628,000000,33.873,34.259,33.863,34.01,1713011,0
+TBT.US,D,20170629,000000,34.782,34.841,34.396,34.549,3308913,0
+TBT.US,D,20170630,000000,34.667,34.87,34.569,34.714,1872071,0
+TBT.US,D,20170703,000000,34.658,35.208,34.639,35.082,1153423,0
+TBT.US,D,20170705,000000,35.121,35.151,34.856,34.957,1778018,0
+TBT.US,D,20170706,000000,35.471,35.809,35.412,35.528,2545476,0
+TBT.US,D,20170707,000000,35.876,36.012,35.765,35.906,1838848,0
+TBT.US,D,20170710,000000,35.839,35.954,35.71,35.866,1054113,0
+TBT.US,D,20170711,000000,35.849,35.944,35.596,35.7,1422103,0
+TBT.US,D,20170712,000000,35.238,35.498,35.151,35.228,2705340,0
+TBT.US,D,20170713,000000,35.432,35.906,35.422,35.68,1936962,0
+TBT.US,D,20170714,000000,35.131,35.72,35.111,35.625,1772869,0
+TBT.US,D,20170717,000000,35.586,35.634,35.218,35.422,845638,0
+TBT.US,D,20170718,000000,34.957,35.063,34.743,34.743,2241529,0
+TBT.US,D,20170719,000000,34.743,34.87,34.639,34.743,1466570,0
+TBT.US,D,20170720,000000,34.357,34.648,34.241,34.549,1385291,0
+TBT.US,D,20170721,000000,34.241,34.329,34.085,34.269,1820586,0
+TBT.US,D,20170724,000000,34.425,34.569,34.289,34.539,897292,0
+TBT.US,D,20170725,000000,35.17,35.508,35.072,35.422,2043753,0
+TBT.US,D,20170726,000000,35.616,35.73,35.141,35.316,2385711,0
+TBT.US,D,20170727,000000,35.68,35.858,35.538,35.653,1649171,0
+TBT.US,D,20170728,000000,35.596,35.606,35.189,35.208,1466344,0
+TBT.US,D,20170731,000000,35.471,35.533,35.18,35.208,1091542,0
+TBT.US,D,20170801,000000,35.528,35.547,34.629,34.667,1943267,0
+TBT.US,D,20170802,000000,34.579,34.648,34.376,34.648,1359381,0
+TBT.US,D,20170803,000000,34.329,34.338,33.923,33.951,1962602,0
+TBT.US,D,20170804,000000,34.396,34.787,34.396,34.559,1539457,0
+TBT.US,D,20170807,000000,34.589,34.705,34.425,34.454,976279,0
+TBT.US,D,20170808,000000,34.539,34.937,34.501,34.676,1919248,0
+TBT.US,D,20170809,000000,33.981,34.386,33.942,34.319,2076477,0
+TBT.US,D,20170810,000000,34.123,34.192,33.712,33.718,2440888,0
+TBT.US,D,20170811,000000,34.048,34.162,33.688,33.728,1755007,0
+TBT.US,D,20170814,000000,33.942,34.085,33.794,34.038,1580298,0
+TBT.US,D,20170815,000000,34.667,34.667,34.182,34.329,1602961,0
+TBT.US,D,20170816,000000,34.569,34.589,33.909,34.076,2364252,0
+TBT.US,D,20170817,000000,34.094,34.192,33.563,33.602,1816092,0
+TBT.US,D,20170818,000000,33.408,33.767,33.312,33.612,2924468,0
+TBT.US,D,20170821,000000,33.496,33.656,33.408,33.467,1348397,0
+TBT.US,D,20170822,000000,33.534,33.777,33.534,33.698,1079976,0
+TBT.US,D,20170823,000000,33.398,33.539,33.225,33.225,1505139,0
+TBT.US,D,20170824,000000,33.476,33.554,33.244,33.515,1036874,0
+TBT.US,D,20170825,000000,33.388,33.467,33.166,33.234,1135132,0
+TBT.US,D,20170828,000000,33.448,33.534,33.195,33.303,944699,0
+TBT.US,D,20170829,000000,32.644,33.225,32.587,33.088,3100152,0
+TBT.US,D,20170830,000000,33.176,33.225,33.025,33.117,1552086,0
+TBT.US,D,20170831,000000,33.098,33.117,32.875,32.905,1853594,0
+TBT.US,D,20170901,000000,33.137,33.572,33.117,33.438,2694548,0
+TBT.US,D,20170905,000000,32.905,32.925,32.345,32.345,3898196,0
+TBT.US,D,20170906,000000,32.383,32.866,32.246,32.78,2657175,0
+TBT.US,D,20170907,000000,32.576,32.576,31.923,32.111,2952059,0
+TBT.US,D,20170908,000000,32.199,32.441,32.161,32.237,1603650,0
+TBT.US,D,20170911,000000,32.78,33.107,32.7,33.022,1785367,0
+TBT.US,D,20170912,000000,33.215,33.467,33.205,33.378,2168855,0
+TBT.US,D,20170913,000000,33.293,33.612,33.283,33.602,2030054,0
+TBT.US,D,20170914,000000,33.563,33.602,33.312,33.322,1665099,0
+TBT.US,D,20170915,000000,33.244,33.476,33.225,33.331,1182291,0
+TBT.US,D,20170918,000000,33.496,33.854,33.476,33.698,1259954,0
+TBT.US,D,20170919,000000,33.622,33.913,33.612,33.854,1037077,0
+TBT.US,D,20170920,000000,33.804,34.113,33.738,33.794,2983875,0
+TBT.US,D,20170921,000000,33.679,33.844,33.476,33.834,1699659,0
+TBT.US,D,20170922,000000,33.506,33.728,33.388,33.632,1497940,0
+TBT.US,D,20170925,000000,33.582,33.642,33.098,33.205,2076200,0
+TBT.US,D,20170926,000000,33.36,33.544,33.293,33.351,1448786,0
+TBT.US,D,20170927,000000,34.376,34.492,34.133,34.357,2526697,0
+TBT.US,D,20170928,000000,34.733,34.861,34.492,34.579,4042481,0
+TBT.US,D,20170929,000000,34.434,34.714,34.299,34.434,4508701,0
+TBT.US,D,20171002,000000,34.259,34.589,34.167,34.579,2397244,0
+TBT.US,D,20171003,000000,34.763,34.773,34.43,34.492,1430086,0
+TBT.US,D,20171004,000000,34.415,34.792,34.386,34.473,1921192,0
+TBT.US,D,20171005,000000,34.559,34.88,34.549,34.723,1227695,0
+TBT.US,D,20171006,000000,35.131,35.267,34.681,34.977,2389143,0
+TBT.US,D,20171009,000000,34.9,34.919,34.686,34.743,859761,0
+TBT.US,D,20171010,000000,34.639,34.71,34.221,34.629,1587898,0
+TBT.US,D,20171011,000000,34.406,34.569,34.357,34.501,911314,0
+TBT.US,D,20171012,000000,34.406,34.589,34.162,34.182,1393739,0
+TBT.US,D,20171013,000000,33.834,34.076,33.632,33.67,1863284,0
+TBT.US,D,20171016,000000,33.873,33.942,33.693,33.777,2088659,0
+TBT.US,D,20171017,000000,33.961,33.961,33.572,33.67,936182,0
+TBT.US,D,20171018,000000,34.133,34.338,34.066,34.123,2037244,0
+TBT.US,D,20171019,000000,33.767,34.019,33.612,34.001,1719492,0
+TBT.US,D,20171020,000000,34.714,34.909,34.559,34.723,3163571,0
+TBT.US,D,20171023,000000,34.629,34.686,34.43,34.579,1470167,0
+TBT.US,D,20171024,000000,35.063,35.199,34.88,35.026,2304231,0
+TBT.US,D,20171025,000000,35.566,35.596,35.267,35.363,3110761,0
+TBT.US,D,20171026,000000,35.248,35.601,35.228,35.576,1774580,0
+TBT.US,D,20171027,000000,35.296,35.422,35.092,35.18,2372563,0
+TBT.US,D,20171030,000000,34.763,34.957,34.444,34.444,1890725,0
+TBT.US,D,20171031,000000,34.406,34.473,34.338,34.444,1182686,0
+TBT.US,D,20171101,000000,34.357,34.396,33.933,34.142,2008318,0
+TBT.US,D,20171102,000000,34.001,34.048,33.718,33.863,2368836,0
+TBT.US,D,20171103,000000,33.757,33.933,33.632,33.66,1663011,0
+TBT.US,D,20171106,000000,33.525,33.612,33.351,33.398,1265381,0
+TBT.US,D,20171107,000000,33.37,33.418,33.05,33.166,2319053,0
+TBT.US,D,20171108,000000,33.166,33.378,33.059,33.331,1762508,0
+TBT.US,D,20171109,000000,33.592,33.723,33.37,33.476,3037762,0
+TBT.US,D,20171110,000000,34.192,34.549,34.094,34.492,2783976,0
+TBT.US,D,20171113,000000,34.103,34.376,34.076,34.319,2109365,0
+TBT.US,D,20171114,000000,34.076,34.098,33.834,33.893,1654980,0
+TBT.US,D,20171115,000000,33.388,33.642,33.079,33.127,2956272,0
+TBT.US,D,20171116,000000,33.428,33.786,33.263,33.748,1997904,0
+TBT.US,D,20171117,000000,33.438,33.467,33.22,33.244,2986866,0
+TBT.US,D,20171120,000000,33.496,33.496,33.244,33.263,1658252,0
+TBT.US,D,20171121,000000,32.895,33.279,32.78,33.05,2614605,0
+TBT.US,D,20171122,000000,33.127,33.176,32.833,32.866,1588119,0
+TBT.US,D,20171124,000000,32.963,33.098,32.915,33.05,740258,0
+TBT.US,D,20171127,000000,33.022,33.244,32.934,33.157,1320107,0
+TBT.US,D,20171128,000000,33.05,33.21,32.839,33.04,2096991,0
+TBT.US,D,20171129,000000,33.688,33.933,33.612,33.688,3993448,0
+TBT.US,D,20171130,000000,33.834,34.289,33.718,33.923,3185593,0
+TBT.US,D,20171201,000000,33.388,33.804,32.421,33.002,7178749,0
+TBT.US,D,20171204,000000,33.351,33.408,32.958,32.983,2445815,0
+TBT.US,D,20171205,000000,33.079,33.079,32.538,32.672,3258650,0
+TBT.US,D,20171206,000000,32.335,32.47,32.171,32.441,3488073,0
+TBT.US,D,20171207,000000,32.315,33.132,32.246,32.925,4719720,0
+TBT.US,D,20171208,000000,33.012,33.176,32.915,32.953,2891271,0
+TBT.US,D,20171211,000000,32.875,33.098,32.74,33.098,1639937,0
+TBT.US,D,20171212,000000,33.215,33.476,33.079,33.107,3450430,0
+TBT.US,D,20171213,000000,32.895,32.992,32.586,32.615,4134009,0
+TBT.US,D,20171214,000000,32.75,32.905,32.295,32.335,5032279,0
+TBT.US,D,20171215,000000,32.374,32.519,31.996,32.131,4140697,0
+TBT.US,D,20171218,000000,32.305,32.813,32.295,32.71,3822200,0
+TBT.US,D,20171219,000000,33.127,33.773,33.088,33.515,6538665,0
+TBT.US,D,20171220,000000,34.192,34.386,33.994,34.289,5408814,0
+TBT.US,D,20171221,000000,34.221,34.221,33.738,33.893,3200010,0
+TBT.US,D,20171222,000000,33.844,33.923,33.738,33.804,1732940,0
+TBT.US,D,20171226,000000,33.652,33.688,33.37,33.572,1844347,0
+TBT.US,D,20171227,000000,33.273,33.293,32.615,32.73,4249759,0
+TBT.US,D,20171228,000000,32.828,32.93,32.72,32.78,2587836,0
+TBT.US,D,20171229,000000,32.875,32.885,32.566,32.692,2217466,0
+TBT.US,D,20180102,000000,32.895,33.602,32.885,33.398,3714382,0
+TBT.US,D,20180103,000000,33.107,33.398,33.022,33.088,2466958,0
+TBT.US,D,20180104,000000,33.341,33.467,33.059,33.127,2535714,0
+TBT.US,D,20180105,000000,33.205,33.476,33.05,33.331,2623746,0
+TBT.US,D,20180108,000000,33.127,33.582,33.127,33.351,1946001,0
+TBT.US,D,20180109,000000,33.794,34.347,33.794,34.299,4157654,0
+TBT.US,D,20180110,000000,34.919,34.987,34.269,34.338,6624390,0
+TBT.US,D,20180111,000000,34.482,34.639,33.903,34.076,4876749,0
+TBT.US,D,20180112,000000,34.212,34.289,33.804,33.971,3701824,0
+TBT.US,D,20180116,000000,33.622,33.942,33.549,33.66,3149907,0
+TBT.US,D,20180117,000000,33.652,33.929,33.351,33.757,3221250,0
+TBT.US,D,20180118,000000,34.309,34.511,34.108,34.415,4078808,0
+TBT.US,D,20180119,000000,34.579,34.807,34.492,34.792,3954105,0
+TBT.US,D,20180122,000000,34.52,34.802,34.406,34.705,3261350,0
+TBT.US,D,20180123,000000,34.366,34.667,34.113,34.406,3108959,0
+TBT.US,D,20180124,000000,34.861,35.063,34.714,34.782,3684125,0
+TBT.US,D,20180125,000000,34.723,34.909,34.152,34.221,4650783,0
+TBT.US,D,20180126,000000,34.309,34.753,34.289,34.559,2273884,0
+TBT.US,D,20180129,000000,34.851,35.199,34.841,34.957,3600833,0
+TBT.US,D,20180130,000000,35.228,35.557,35.18,35.373,4253420,0
+TBT.US,D,20180131,000000,34.87,35.412,34.821,34.937,5132550,0
+TBT.US,D,20180201,000000,34.957,36.032,34.937,35.992,4552910,0
+TBT.US,D,20180202,000000,36.33,36.883,36.265,36.622,8304137,0
+TBT.US,D,20180205,000000,36.911,37.221,35.238,35.876,8578775,0
+TBT.US,D,20180206,000000,36.077,36.516,35.839,36.359,4448756,0
+TBT.US,D,20180207,000000,36.303,37.25,36.167,37.094,5206282,0
+TBT.US,D,20180208,000000,37.589,37.69,36.865,37.134,7761672,0
+TBT.US,D,20180209,000000,37.512,37.725,36.931,37.667,6428179,0
+TBT.US,D,20180212,000000,37.24,37.512,36.806,37.347,4565130,0
+TBT.US,D,20180213,000000,37.23,37.357,36.974,37.028,4210571,0
+TBT.US,D,20180214,000000,37.347,37.966,37.294,37.813,4888915,0
+TBT.US,D,20180215,000000,37.492,37.624,37.114,37.57,3834813,0
+TBT.US,D,20180216,000000,36.961,37.406,36.855,37.183,3618894,0
+TBT.US,D,20180220,000000,37.473,37.773,37.327,37.551,4157039,0
+TBT.US,D,20180221,000000,37.492,38.576,37.454,38.402,4741234,0
+TBT.US,D,20180222,000000,38.103,38.273,37.822,38.218,3100290,0
+TBT.US,D,20180223,000000,37.715,37.783,37.396,37.541,3335023,0
+TBT.US,D,20180226,000000,37.164,37.608,37.065,37.551,3116662,0
+TBT.US,D,20180227,000000,37.298,38.103,37.207,37.608,4304296,0
+TBT.US,D,20180228,000000,37.337,37.465,37.084,37.144,3404547,0
+TBT.US,D,20180301,000000,37.221,37.387,36.476,36.64,5064344,0
+TBT.US,D,20180302,000000,36.961,37.387,36.884,37.25,3087563,0
+TBT.US,D,20180305,000000,37.008,37.715,36.981,37.454,2494278,0
+TBT.US,D,20180306,000000,37.25,37.382,37.028,37.367,2381142,0
+TBT.US,D,20180307,000000,37.104,37.492,37.038,37.482,1656527,0
+TBT.US,D,20180308,000000,37.27,37.298,36.835,37.065,1911921,0
+TBT.US,D,20180309,000000,37.492,37.73,37.298,37.551,2643882,0
+TBT.US,D,20180312,000000,37.279,37.367,37.056,37.104,3057223,0
+TBT.US,D,20180313,000000,36.873,37.164,36.613,36.688,3643275,0
+TBT.US,D,20180314,000000,36.613,36.613,35.992,36.117,3727455,0
+TBT.US,D,20180315,000000,36.117,36.303,35.944,36.077,3427482,0
+TBT.US,D,20180316,000000,36.369,36.526,36.245,36.369,2527033,0
+TBT.US,D,20180319,000000,36.708,36.748,36.274,36.584,3710252,0
+TBT.US,D,20180320,000000,36.931,36.965,36.718,36.873,1901492,0
+TBT.US,D,20180321,000000,37.063,37.431,36.609,36.782,5839183,0
+TBT.US,D,20180322,000000,36.038,36.439,35.736,36.093,5801393,0
+TBT.US,D,20180323,000000,36.434,36.464,36.048,36.143,3653267,0
+TBT.US,D,20180326,000000,36.241,36.425,35.969,36.405,2420396,0
+TBT.US,D,20180327,000000,36.335,36.335,35.572,35.686,3837960,0
+TBT.US,D,20180328,000000,35.368,35.686,35.286,35.534,3053625,0
+TBT.US,D,20180329,000000,35.368,35.368,34.914,35.126,4641708,0
+TBT.US,D,20180402,000000,35.291,35.417,34.733,35.049,3822010,0
+TBT.US,D,20180403,000000,35.301,35.607,35.253,35.562,3185647,0
+TBT.US,D,20180404,000000,35.311,35.746,35.243,35.686,2834147,0
+TBT.US,D,20180405,000000,36.048,36.251,35.96,36.222,3346015,0
+TBT.US,D,20180406,000000,35.716,35.96,35.397,35.457,3832737,0
+TBT.US,D,20180409,000000,35.726,35.892,35.348,35.348,3095956,0
+TBT.US,D,20180410,000000,35.378,35.645,35.301,35.466,2203123,0
+TBT.US,D,20180411,000000,34.992,35.358,34.992,35.243,3318413,0
+TBT.US,D,20180412,000000,35.485,35.872,35.476,35.726,3182921,0
+TBT.US,D,20180413,000000,35.815,35.815,35.447,35.572,1713423,0
+TBT.US,D,20180416,000000,35.998,36.028,35.562,35.592,1774884,0
+TBT.US,D,20180417,000000,35.592,35.64,35.194,35.388,2712116,0
+TBT.US,D,20180418,000000,35.397,35.979,35.344,35.94,3188099,0
+TBT.US,D,20180419,000000,36.464,36.831,36.425,36.512,4248375,0
+TBT.US,D,20180420,000000,36.792,37.086,36.666,37.035,3076141,0
+TBT.US,D,20180423,000000,37.209,37.324,36.987,37.081,3796915,0
+TBT.US,D,20180424,000000,37.237,37.509,37.085,37.393,4018209,0
+TBT.US,D,20180425,000000,37.732,38.052,37.586,37.877,3410352,0
+TBT.US,D,20180426,000000,37.548,37.644,37.296,37.413,2147196,0
+TBT.US,D,20180427,000000,37.071,37.101,36.782,36.861,3038765,0
+TBT.US,D,20180430,000000,36.744,36.802,36.434,36.675,3397809,0
+TBT.US,D,20180501,000000,36.734,37.054,36.689,36.918,2323266,0
+TBT.US,D,20180502,000000,36.802,37.044,36.675,37.035,1868949,0
+TBT.US,D,20180503,000000,36.675,36.782,36.415,36.734,2741651,0
+TBT.US,D,20180504,000000,36.464,36.908,36.464,36.609,1969841,0
+TBT.US,D,20180507,000000,36.627,36.782,36.599,36.744,1119725,0
+TBT.US,D,20180508,000000,36.87,37.044,36.618,36.792,2524243,0
+TBT.US,D,20180509,000000,37.161,37.257,36.992,37.237,3004393,0
+TBT.US,D,20180510,000000,36.908,37.025,36.623,36.646,2576783,0
+TBT.US,D,20180511,000000,36.405,36.734,36.405,36.502,2187482,0
+TBT.US,D,20180514,000000,36.763,36.918,36.656,36.899,1736742,0
+TBT.US,D,20180515,000000,37.509,38.071,37.509,37.692,4974975,0
+TBT.US,D,20180516,000000,37.615,38.052,37.548,38.032,3067081,0
+TBT.US,D,20180517,000000,38.14,38.473,38.009,38.38,4479653,0
+TBT.US,D,20180518,000000,38.215,38.215,37.673,37.722,4524121,0
+TBT.US,D,20180521,000000,37.819,37.906,37.634,37.732,2818112,0
+TBT.US,D,20180522,000000,37.712,37.983,37.673,37.829,1651353,0
+TBT.US,D,20180523,000000,37.384,37.47,37.171,37.305,3388631,0
+TBT.US,D,20180524,000000,36.821,36.841,36.58,36.724,3860833,0
+TBT.US,D,20180525,000000,36.279,36.34,36.113,36.251,2929111,0
+TBT.US,D,20180529,000000,35.562,35.756,34.487,34.71,9146933,0
+TBT.US,D,20180530,000000,35.358,35.534,35.106,35.136,5465320,0
+TBT.US,D,20180531,000000,35.077,35.427,34.836,35.282,6097624,0
+TBT.US,D,20180601,000000,35.716,35.882,35.397,35.658,3941867,0
+TBT.US,D,20180604,000000,35.736,36.207,35.736,36.183,2641884,0
+TBT.US,D,20180605,000000,35.845,36.048,35.726,35.95,2587709,0
+TBT.US,D,20180606,000000,36.355,36.754,36.355,36.541,3382825,0
+TBT.US,D,20180607,000000,36.58,36.599,35.504,35.872,4844670,0
+TBT.US,D,20180608,000000,36.074,36.137,35.902,36.083,2635290,0
+TBT.US,D,20180611,000000,36.375,36.454,36.202,36.251,2027060,0
+TBT.US,D,20180612,000000,36.473,36.502,36.163,36.251,1697829,0
+TBT.US,D,20180613,000000,36.183,36.656,36.055,36.279,4619801,0
+TBT.US,D,20180614,000000,35.96,36.143,35.666,35.696,3575395,0
+TBT.US,D,20180615,000000,35.348,35.666,35.194,35.666,3865623,0
+TBT.US,D,20180618,000000,35.562,35.815,35.504,35.706,1954265,0
+TBT.US,D,20180619,000000,35.263,35.407,35.116,35.291,2714326,0
+TBT.US,D,20180620,000000,35.388,35.904,35.388,35.893,2601794,0
+TBT.US,D,20180621,000000,35.641,35.717,35.422,35.554,2529639,0
+TBT.US,D,20180622,000000,35.796,35.806,35.485,35.524,1555618,0
+TBT.US,D,20180625,000000,35.457,35.485,35.233,35.407,3354489,0
+TBT.US,D,20180626,000000,35.427,35.476,35.282,35.33,2304725,0
+TBT.US,D,20180627,000000,34.845,34.966,34.603,34.652,2982389,0
+TBT.US,D,20180628,000000,34.652,34.825,34.583,34.652,2878818,0
+TBT.US,D,20180629,000000,34.623,34.932,34.466,34.884,3268405,0
+TBT.US,D,20180702,000000,34.709,34.951,34.69,34.903,2834470,0
+TBT.US,D,20180703,000000,34.825,34.825,34.553,34.603,1631434,0
+TBT.US,D,20180705,000000,34.523,34.573,34.282,34.389,1931929,0
+TBT.US,D,20180706,000000,34.145,34.312,34.072,34.185,1658631,0
+TBT.US,D,20180709,000000,34.563,34.642,34.466,34.583,1786124,0
+TBT.US,D,20180710,000000,34.652,34.69,34.511,34.593,1507033,0
+TBT.US,D,20180711,000000,34.34,34.553,34.277,34.35,1580776,0
+TBT.US,D,20180712,000000,34.504,34.504,34.331,34.35,2136062,0
+TBT.US,D,20180713,000000,34.262,34.331,34.116,34.175,1520832,0
+TBT.US,D,20180716,000000,34.475,34.796,34.447,34.485,1887271,0
+TBT.US,D,20180717,000000,34.447,34.661,34.391,34.623,1455310,0
+TBT.US,D,20180718,000000,34.583,34.932,34.583,34.864,1494152,0
+TBT.US,D,20180719,000000,34.737,34.737,34.355,34.485,2567057,0
+TBT.US,D,20180720,000000,34.825,35.34,34.825,35.291,3286557,0
+TBT.US,D,20180723,000000,35.534,36.234,35.534,36.135,5085246,0
+TBT.US,D,20180724,000000,36.165,36.263,35.846,35.912,2978387,0
+TBT.US,D,20180725,000000,35.717,36.194,35.603,36.057,2557374,0
+TBT.US,D,20180726,000000,35.932,36.272,35.836,36.194,1790717,0
+TBT.US,D,20180727,000000,35.826,36.115,35.826,36.049,1141958,0
+TBT.US,D,20180730,000000,36.377,36.403,36.135,36.328,1959128,0
+TBT.US,D,20180731,000000,35.903,36.039,35.846,35.941,1886561,0
+TBT.US,D,20180801,000000,36.63,36.781,36.318,36.514,2796545,0
+TBT.US,D,20180802,000000,36.446,36.656,36.387,36.446,1407670,0
+TBT.US,D,20180803,000000,36.328,36.347,36.052,36.085,1947762,0
+TBT.US,D,20180806,000000,35.903,36.105,35.737,36.085,1523598,0
+TBT.US,D,20180807,000000,36.224,36.484,36.175,36.436,1898248,0
+TBT.US,D,20180808,000000,36.436,36.475,36.234,36.357,1556418,0
+TBT.US,D,20180809,000000,36.105,36.165,35.747,35.767,2110966,0
+TBT.US,D,20180810,000000,35.437,35.476,35.03,35.263,3016812,0
+TBT.US,D,20180813,000000,35.485,35.514,35.243,35.368,2225222,0
+TBT.US,D,20180814,000000,35.311,35.623,35.311,35.544,1582037,0
+TBT.US,D,20180815,000000,35.253,35.306,34.981,35.156,2767668,0
+TBT.US,D,20180816,000000,35.184,35.471,35.101,35.156,1457842,0
+TBT.US,D,20180817,000000,35.01,35.204,34.845,35.096,1496662,0
+TBT.US,D,20180820,000000,34.737,34.777,34.543,34.652,2347852,0
+TBT.US,D,20180821,000000,34.864,35.03,34.767,34.835,1600839,0
+TBT.US,D,20180822,000000,34.495,34.747,34.466,34.573,1802404,0
+TBT.US,D,20180823,000000,34.485,34.633,34.428,34.485,2255688,0
+TBT.US,D,20180824,000000,34.727,34.786,34.322,34.35,2044268,0
+TBT.US,D,20180827,000000,34.623,34.786,34.603,34.777,1218753,0
+TBT.US,D,20180828,000000,35.087,35.272,35.034,35.156,2289561,0
+TBT.US,D,20180829,000000,35.116,35.311,35.01,35.077,2312150,0
+TBT.US,D,20180830,000000,34.903,35.049,34.825,34.951,2374784,0
+TBT.US,D,20180831,000000,34.603,35.151,34.583,35.096,3392900,0
+TBT.US,D,20180904,000000,35.554,35.687,35.476,35.563,3811153,0
+TBT.US,D,20180905,000000,35.667,35.806,35.578,35.717,2462140,0
+TBT.US,D,20180906,000000,35.659,35.707,35.348,35.466,2405901,0
+TBT.US,D,20180907,000000,35.922,36.13,35.893,36.049,2819947,0
+TBT.US,D,20180910,000000,36.019,36.029,35.776,35.796,1120092,0
+TBT.US,D,20180911,000000,36.095,36.377,36.029,36.31,2100972,0
+TBT.US,D,20180912,000000,36.095,36.194,36.029,36.165,1731182,0
+TBT.US,D,20180913,000000,35.912,36.175,35.806,36.085,2367401,0
+TBT.US,D,20180914,000000,36.504,36.564,36.204,36.436,4063613,0
+TBT.US,D,20180917,000000,36.659,36.717,36.301,36.417,1412515,0
+TBT.US,D,20180918,000000,36.747,37.29,36.737,37.184,2490457,0
+TBT.US,D,20180919,000000,37.328,37.911,37.319,37.62,4343608,0
+TBT.US,D,20180920,000000,37.669,37.742,37.222,37.319,3124071,0
+TBT.US,D,20180921,000000,37.513,37.513,37.226,37.319,1598134,0
+TBT.US,D,20180924,000000,37.591,37.591,37.261,37.542,1677321,0
+TBT.US,D,20180925,000000,37.775,37.824,37.601,37.629,1410132,0
+TBT.US,D,20180926,000000,37.455,37.649,37.045,37.084,4499677,0
+TBT.US,D,20180927,000000,37.26,37.377,37.018,37.065,2309006,0
+TBT.US,D,20180928,000000,36.909,37.298,36.881,37.289,2283062,0
+TBT.US,D,20181001,000000,37.483,37.835,37.387,37.825,1372714,0
+TBT.US,D,20181002,000000,37.483,37.513,37.193,37.327,1548863,0
+TBT.US,D,20181003,000000,37.746,39.051,37.692,38.671,6653225,0
+TBT.US,D,20181004,000000,39.137,39.42,38.962,39.216,5714384,0
+TBT.US,D,20181005,000000,39.634,40.189,39.434,39.868,4540643,0
+TBT.US,D,20181008,000000,39.955,40.179,39.859,40.159,1829367,0
+TBT.US,D,20181009,000000,39.829,39.896,39.341,39.371,2923421,0
+TBT.US,D,20181010,000000,39.829,40.09,39.536,39.585,6369477,0
+TBT.US,D,20181011,000000,39.226,39.4,38.418,38.641,6436318,0
+TBT.US,D,20181012,000000,38.962,39.07,38.574,38.933,3306329,0
+TBT.US,D,20181015,000000,38.758,39.065,38.71,38.914,1785054,0
+TBT.US,D,20181016,000000,38.952,39.147,38.758,38.787,1436412,0
+TBT.US,D,20181017,000000,38.797,39.293,38.738,39.275,2063664,0
+TBT.US,D,20181018,000000,39.595,39.595,39.012,39.293,4558350,0
+TBT.US,D,20181019,000000,39.371,39.674,39.293,39.449,1941682,0
+TBT.US,D,20181022,000000,39.284,39.624,39.226,39.604,2392408,0
+TBT.US,D,20181023,000000,38.72,39.376,38.564,39.311,4307058,0
+TBT.US,D,20181024,000000,39.021,39.098,38.72,38.787,2914933,0
+TBT.US,D,20181025,000000,38.894,39.098,38.787,39.051,2718141,0
+TBT.US,D,20181026,000000,38.641,38.729,38.369,38.621,3113430,0
+TBT.US,D,20181029,000000,38.71,39.108,38.584,38.787,3131485,0
+TBT.US,D,20181030,000000,39.117,39.282,38.942,39.166,2667372,0
+TBT.US,D,20181031,000000,39.469,39.829,39.321,39.585,2723109,0
+TBT.US,D,20181101,000000,39.896,39.925,39.42,39.507,2072017,0
+TBT.US,D,20181102,000000,39.674,40.565,39.624,40.489,3853254,0
+TBT.US,D,20181105,000000,40.169,40.257,40.013,40.218,1671245,0
+TBT.US,D,20181106,000000,40.071,40.285,39.994,40.266,1871392,0
+TBT.US,D,20181107,000000,39.683,40.238,39.527,40.159,3393771,0
+TBT.US,D,20181108,000000,39.859,40.257,39.849,40.208,2030049,0
+TBT.US,D,20181109,000000,40.022,40.032,39.479,39.595,2445326,0
+TBT.US,D,20181112,000000,39.166,39.176,38.914,39.051,1634307,0
+TBT.US,D,20181113,000000,39.311,39.526,39.171,39.206,2820073,0
+TBT.US,D,20181114,000000,39.497,39.624,38.777,39.07,3666439,0
+TBT.US,D,20181115,000000,38.884,39.41,38.797,39.176,2600381,0
+TBT.US,D,20181116,000000,39.002,39.226,38.602,38.71,2574136,0
+TBT.US,D,20181119,000000,38.914,38.914,38.5,38.505,2907962,0
+TBT.US,D,20181120,000000,38.33,38.554,38.193,38.457,2956820,0
+TBT.US,D,20181121,000000,38.602,38.807,38.448,38.495,1735598,0
+TBT.US,D,20181123,000000,38.058,38.457,37.999,38.438,839611,0
+TBT.US,D,20181126,000000,38.621,38.671,38.476,38.598,1689401,0
+TBT.US,D,20181127,000000,38.641,38.671,38.34,38.525,2052182,0
+TBT.US,D,20181128,000000,38.631,38.952,38.525,38.933,4109644,0
+TBT.US,D,20181129,000000,38.593,38.817,38.359,38.621,3044998,0
+TBT.US,D,20181130,000000,38.32,38.554,38.253,38.32,1853646,0
+TBT.US,D,20181203,000000,38.602,38.602,37.805,37.825,1844347,0
+TBT.US,D,20181204,000000,37.211,37.318,35.981,36.57,6116327,0
+TBT.US,D,20181206,000000,36.101,36.325,35.664,36.307,6271970,0
+TBT.US,D,20181207,000000,36.511,36.715,36.091,36.151,4018099,0
+TBT.US,D,20181210,000000,35.908,36.161,35.646,35.888,5364743,0
+TBT.US,D,20181211,000000,35.841,36.081,35.608,35.898,2176469,0
+TBT.US,D,20181212,000000,36.072,36.31,36.005,36.249,2872378,0
+TBT.US,D,20181213,000000,36.171,36.472,36.102,36.414,1521266,0
+TBT.US,D,20181214,000000,36.111,36.334,36.005,36.2,2402468,0
+TBT.US,D,20181217,000000,36.121,36.121,35.676,35.781,1427987,0
+TBT.US,D,20181218,000000,35.646,35.732,35.227,35.352,3138595,0
+TBT.US,D,20181219,000000,35.032,35.139,34.117,34.409,5690616,0
+TBT.US,D,20181220,000000,33.943,34.702,33.914,34.672,6755339,0
+TBT.US,D,20181221,000000,34.439,34.887,34.419,34.72,2842377,0
+TBT.US,D,20181224,000000,34.487,34.605,34.313,34.36,1917800,0
+TBT.US,D,20181226,000000,34.546,35.152,34.331,35.152,2848362,0
+TBT.US,D,20181227,000000,34.39,35.142,34.313,35.122,2024607,0
+TBT.US,D,20181228,000000,34.908,34.957,34.546,34.556,2547136,0
+TBT.US,D,20181231,000000,34.771,34.882,34.283,34.323,2302070,0
+TBT.US,D,20190102,000000,34.215,34.38,33.912,33.932,1803500,0
+TBT.US,D,20190103,000000,33.823,33.872,32.984,33.14,3790551,0
+TBT.US,D,20190104,000000,33.803,34.165,33.686,33.892,2902357,0
+TBT.US,D,20190107,000000,33.667,34.195,33.629,34.126,1873176,0
+TBT.US,D,20190108,000000,34.145,34.332,34.029,34.323,1372901,0
+TBT.US,D,20190109,000000,34.419,34.673,34.323,34.439,1981603,0
+TBT.US,D,20190110,000000,34.409,34.947,34.332,34.889,2286416,0
+TBT.US,D,20190111,000000,34.645,34.741,34.409,34.616,1540498,0
+TBT.US,D,20190114,000000,34.626,34.987,34.566,34.869,1189339,0
+TBT.US,D,20190115,000000,34.84,35.192,34.82,35.122,1690438,0
+TBT.US,D,20190116,000000,35.376,35.45,34.947,35.083,2269458,0
+TBT.US,D,20190117,000000,35.035,35.251,34.869,35.073,2035830,0
+TBT.US,D,20190118,000000,35.27,35.568,35.122,35.436,2492605,0
+TBT.US,D,20190122,000000,35.026,35.162,34.781,35.016,2637343,0
+TBT.US,D,20190123,000000,35.251,35.299,34.83,35.006,1581625,0
+TBT.US,D,20190124,000000,34.693,34.79,34.468,34.596,1290654,0
+TBT.US,D,20190125,000000,34.869,35.016,34.781,34.879,1609398,0
+TBT.US,D,20190128,000000,34.908,34.996,34.673,34.996,949566,0
+TBT.US,D,20190129,000000,34.908,34.987,34.636,34.655,686300,0
+TBT.US,D,20190130,000000,34.741,35.043,34.664,34.703,3371468,0
+TBT.US,D,20190131,000000,34.332,34.36,33.97,34.126,2668928,0
+TBT.US,D,20190201,000000,34.215,34.591,34.175,34.526,1906556,0
+TBT.US,D,20190204,000000,34.81,35.063,34.781,34.869,1171568,0
+TBT.US,D,20190205,000000,34.664,34.712,34.379,34.536,1820937,0
+TBT.US,D,20190206,000000,34.283,34.664,34.273,34.517,1434147,0
+TBT.US,D,20190207,000000,34.254,34.38,34,34.077,2809969,0
+TBT.US,D,20190208,000000,33.843,33.932,33.706,33.775,1030472,0
+TBT.US,D,20190211,000000,34.049,34.116,33.892,34.039,743010,0
+TBT.US,D,20190212,000000,34.145,34.419,34.116,34.215,1275195,0
+TBT.US,D,20190213,000000,34.439,34.586,34.323,34.459,1155494,0
+TBT.US,D,20190214,000000,33.882,34.224,33.862,34.126,1764224,0
+TBT.US,D,20190215,000000,34.273,34.273,33.982,34,1151690,0
+TBT.US,D,20190219,000000,33.755,34.039,33.706,33.853,1296089,0
+TBT.US,D,20190220,000000,34.039,34.234,33.96,34.039,1464439,0
+TBT.US,D,20190221,000000,34.556,34.741,34.488,34.636,2470409,0
+TBT.US,D,20190222,000000,34.283,34.323,34.039,34.273,1424919,0
+TBT.US,D,20190225,000000,34.498,34.63,34.429,34.459,1284481,0
+TBT.US,D,20190226,000000,34.165,34.39,34.12,34.145,1500559,0
+TBT.US,D,20190227,000000,34.517,35.004,34.517,34.869,2268239,0
+TBT.US,D,20190228,000000,34.84,35.319,34.781,35.112,2468578,0
+TBT.US,D,20190301,000000,35.386,35.797,35.289,35.787,2443363,0
+TBT.US,D,20190304,000000,35.446,35.573,35.162,35.261,2424474,0
+TBT.US,D,20190305,000000,35.436,35.446,35.083,35.102,1663458,0
+TBT.US,D,20190306,000000,35.063,35.083,34.721,34.84,1744903,0
+TBT.US,D,20190307,000000,34.645,34.673,34.294,34.409,1675871,0
+TBT.US,D,20190308,000000,34.38,34.546,34.068,34.136,1491641,0
+TBT.US,D,20190311,000000,34.224,34.468,34.224,34.37,1565422,0
+TBT.US,D,20190312,000000,34.303,34.332,33.785,33.902,2163766,0
+TBT.US,D,20190313,000000,34.097,34.126,33.95,34.01,1730750,0
+TBT.US,D,20190314,000000,34.087,34.517,34.068,34.488,1529471,0
+TBT.US,D,20190315,000000,34.054,34.263,33.941,34.106,1998668,0
+TBT.US,D,20190318,000000,34.165,34.215,34.014,34.106,1127306,0
+TBT.US,D,20190319,000000,34.449,34.556,34.175,34.254,1437936,0
+TBT.US,D,20190320,000000,34.076,34.096,33.45,33.567,3270327,0
+TBT.US,D,20190321,000000,33.42,33.538,33.353,33.41,2590046,0
+TBT.US,D,20190322,000000,32.744,32.812,32.136,32.353,5826927,0
+TBT.US,D,20190325,000000,32.411,32.588,31.842,32.273,3845264,0
+TBT.US,D,20190326,000000,32.479,32.519,32.186,32.343,3112112,0
+TBT.US,D,20190327,000000,32.097,32.157,31.656,31.764,4490744,0
+TBT.US,D,20190328,000000,31.695,31.823,31.479,31.558,2502567,0
+TBT.US,D,20190329,000000,31.98,32.01,31.598,31.618,3257719,0
+TBT.US,D,20190401,000000,32.087,32.627,32.03,32.548,4085568,0
+TBT.US,D,20190402,000000,32.469,32.598,32.348,32.43,2468688,0
+TBT.US,D,20190403,000000,32.931,33.057,32.803,32.98,4115502,0
+TBT.US,D,20190404,000000,32.921,33.038,32.803,32.812,1816512,0
+TBT.US,D,20190405,000000,32.941,32.96,32.647,32.724,2101957,0
+TBT.US,D,20190408,000000,32.832,32.999,32.784,32.96,2030995,0
+TBT.US,D,20190409,000000,32.647,32.871,32.578,32.754,2180644,0
+TBT.US,D,20190410,000000,32.598,32.704,32.479,32.627,2427307,0
+TBT.US,D,20190411,000000,32.784,33.072,32.744,32.99,1922193,0
+TBT.US,D,20190412,000000,33.343,33.5,33.263,33.44,2045105,0
+TBT.US,D,20190415,000000,33.44,33.464,33.323,33.323,952771,0
+TBT.US,D,20190416,000000,33.577,33.793,33.528,33.734,1201423,0
+TBT.US,D,20190417,000000,33.793,33.804,33.567,33.754,1088286,0
+TBT.US,D,20190418,000000,33.425,33.464,33.293,33.42,1708590,0
+TBT.US,D,20190422,000000,33.637,33.783,33.587,33.714,1342697,0
+TBT.US,D,20190423,000000,33.558,33.684,33.509,33.607,1299699,0
+TBT.US,D,20190424,000000,33.293,33.303,33.019,33.057,1611207,0
+TBT.US,D,20190425,000000,33.077,33.293,33.028,33.156,1328784,0
+TBT.US,D,20190426,000000,32.832,33.009,32.812,32.941,1417812,0
+TBT.US,D,20190429,000000,33.234,33.45,33.185,33.333,1024903,0
+TBT.US,D,20190430,000000,33.4,33.4,32.965,33.038,2414223,0
+TBT.US,D,20190501,000000,32.861,32.911,32.449,32.754,5001551,0
+TBT.US,D,20190502,000000,32.861,33.215,32.803,33.087,1453607,0
+TBT.US,D,20190503,000000,32.901,33.038,32.774,32.911,1354430,0
+TBT.US,D,20190506,000000,32.548,32.764,32.528,32.724,1370147,0
+TBT.US,D,20190507,000000,32.44,32.519,32.12,32.225,1499439,0
+TBT.US,D,20190508,000000,32.136,32.558,32.047,32.499,2470587,0
+TBT.US,D,20190509,000000,32.156,32.548,32.047,32.235,2645850,0
+TBT.US,D,20190510,000000,32.253,32.42,31.98,32.343,1550009,0
+TBT.US,D,20190513,000000,32.039,32.097,31.744,31.851,1679702,0
+TBT.US,D,20190514,000000,31.98,32.116,31.896,32.039,1563691,0
+TBT.US,D,20190515,000000,31.578,31.833,31.568,31.666,1523227,0
+TBT.US,D,20190516,000000,31.814,31.97,31.805,31.861,1055666,0
+TBT.US,D,20190517,000000,31.578,31.881,31.568,31.714,1070359,0
+TBT.US,D,20190520,000000,31.695,31.911,31.548,31.861,901599,0
+TBT.US,D,20190521,000000,31.921,32.097,31.881,31.99,1020566,0
+TBT.US,D,20190522,000000,31.861,31.891,31.578,31.638,1350777,0
+TBT.US,D,20190523,000000,31.313,31.313,30.695,30.931,2868571,0
+TBT.US,D,20190524,000000,30.941,31.044,30.872,30.882,945362,0
+TBT.US,D,20190528,000000,30.608,30.724,30.334,30.411,2013990,0
+TBT.US,D,20190529,000000,29.981,30.284,29.852,30.265,3809984,0
+TBT.US,D,20190530,000000,30.136,30.348,29.716,29.754,3697885,0
+TBT.US,D,20190531,000000,29.412,29.45,28.944,29,8864162,0
+TBT.US,D,20190603,000000,28.872,29.02,28.57,28.667,6926391,0
+TBT.US,D,20190604,000000,29.098,29.45,28.922,29.265,4012926,0
+TBT.US,D,20190605,000000,29.46,29.637,29.284,29.628,4132053,0
+TBT.US,D,20190606,000000,29.265,29.568,28.991,29.45,2743826,0
+TBT.US,D,20190607,000000,28.902,29.051,28.765,28.922,2835551,0
+TBT.US,D,20190610,000000,29.393,29.563,29.383,29.46,1673637,0
+TBT.US,D,20190611,000000,29.5,29.556,29.363,29.421,2322306,0
+TBT.US,D,20190612,000000,29.51,29.561,29.363,29.383,1604069,0
+TBT.US,D,20190613,000000,29.334,29.354,29.147,29.206,1728110,0
+TBT.US,D,20190614,000000,29.245,29.245,28.962,29.079,1901206,0
+TBT.US,D,20190617,000000,29.098,29.226,28.952,28.991,1018697,0
+TBT.US,D,20190618,000000,28.51,28.862,28.45,28.716,3618876,0
+TBT.US,D,20190619,000000,28.892,29.02,28.523,28.608,3842764,0
+TBT.US,D,20190620,000000,28.44,28.588,28.206,28.49,3366120,0
+TBT.US,D,20190621,000000,28.628,29.126,28.628,29.079,2445387,0
+TBT.US,D,20190624,000000,28.784,28.824,28.628,28.687,1331366,0
+TBT.US,D,20190625,000000,28.519,28.534,28.382,28.469,5589288,0
+TBT.US,D,20190626,000000,28.569,28.903,28.539,28.844,1633985,0
+TBT.US,D,20190627,000000,28.707,28.854,28.382,28.499,2522555,0
+TBT.US,D,20190628,000000,28.598,28.667,28.382,28.509,2697803,0
+TBT.US,D,20190701,000000,28.489,28.923,28.424,28.628,3353590,0
+TBT.US,D,20190702,000000,28.509,28.564,28.159,28.224,1855824,0
+TBT.US,D,20190703,000000,28.105,28.13,27.79,27.839,1339686,0
+TBT.US,D,20190705,000000,28.529,28.883,28.519,28.549,2691268,0
+TBT.US,D,20190708,000000,28.292,28.489,28.214,28.469,2015330,0
+TBT.US,D,20190709,000000,28.439,28.687,28.439,28.509,1541402,0
+TBT.US,D,20190710,000000,28.588,28.974,28.578,28.834,3102889,0
+TBT.US,D,20190711,000000,29.061,29.742,29.012,29.603,4055396,0
+TBT.US,D,20190712,000000,29.672,29.79,29.435,29.544,2790349,0
+TBT.US,D,20190715,000000,29.464,29.464,29.179,29.219,1341828,0
+TBT.US,D,20190716,000000,29.583,29.662,29.387,29.397,2001337,0
+TBT.US,D,20190717,000000,29.169,29.179,28.755,28.775,1721238,0
+TBT.US,D,20190718,000000,29.002,29.085,28.628,28.736,2263719,0
+TBT.US,D,20190719,000000,28.933,28.988,28.805,28.883,2000546,0
+TBT.US,D,20190722,000000,28.588,28.908,28.578,28.844,1502596,0
+TBT.US,D,20190723,000000,28.973,29.245,28.903,29.12,1806734,0
+TBT.US,D,20190724,000000,28.953,29.027,28.839,28.883,2215743,0
+TBT.US,D,20190725,000000,29.11,29.444,29.051,29.149,2509685,0
+TBT.US,D,20190726,000000,28.923,29.12,28.893,29.032,1248583,0
+TBT.US,D,20190729,000000,28.883,29.071,28.83,29.041,1718460,0
+TBT.US,D,20190730,000000,28.805,29.051,28.755,28.893,1682519,0
+TBT.US,D,20190731,000000,28.943,28.943,28.224,28.392,4566040,0
+TBT.US,D,20190801,000000,28.105,28.145,27.228,27.307,6574743,0
+TBT.US,D,20190802,000000,27.14,27.248,26.815,26.815,5291283,0
+TBT.US,D,20190805,000000,26.145,26.352,25.869,25.879,4250215,0
+TBT.US,D,20190806,000000,26.125,26.177,25.474,25.484,4591075,0
+TBT.US,D,20190807,000000,24.569,25.524,24.342,25.456,12249410,0
+TBT.US,D,20190808,000000,25.761,26.194,25.308,25.328,5366497,0
+TBT.US,D,20190809,000000,25.218,25.504,24.894,25.436,3411352,0
+TBT.US,D,20190812,000000,24.864,24.933,24.244,24.392,2556689,0
+TBT.US,D,20190813,000000,24.106,24.742,24.086,24.579,6645331,0
+TBT.US,D,20190814,000000,23.642,23.801,23.456,23.466,5619159,0
+TBT.US,D,20190815,000000,23.397,23.514,22.549,22.973,12023229,0
+TBT.US,D,20190816,000000,23.367,23.732,23.242,23.357,5796327,0
+TBT.US,D,20190819,000000,24.136,24.175,23.81,23.988,3440180,0
+TBT.US,D,20190820,000000,23.574,23.722,23.481,23.504,3391861,0
+TBT.US,D,20190821,000000,23.791,23.918,23.426,23.82,3615249,0
+TBT.US,D,20190822,000000,24.017,24.185,23.791,24.136,2355499,0
+TBT.US,D,20190823,000000,24.204,24.213,23.248,23.348,5610803,0
+TBT.US,D,20190826,000000,23.387,23.594,23.268,23.564,2947978,0
+TBT.US,D,20190827,000000,23.161,23.19,22.796,22.815,4279184,0
+TBT.US,D,20190828,000000,22.471,22.825,22.441,22.787,4545157,0
+TBT.US,D,20190829,000000,22.943,23.298,22.914,22.943,5164466,0
+TBT.US,D,20190830,000000,23.17,23.238,22.874,22.943,6210114,0
+TBT.US,D,20190903,000000,22.924,23.111,22.453,22.904,5870735,0
+TBT.US,D,20190904,000000,23.111,23.131,22.777,22.825,4847059,0
+TBT.US,D,20190905,000000,23.387,23.938,23.348,23.633,7500764,0
+TBT.US,D,20190906,000000,23.514,23.564,23.258,23.308,3861478,0
+TBT.US,D,20190909,000000,23.988,24.17,23.902,24.146,4333123,0
+TBT.US,D,20190910,000000,24.303,25.032,24.136,25.003,7586156,0
+TBT.US,D,20190911,000000,25.131,25.131,24.864,25.111,4431487,0
+TBT.US,D,20190912,000000,24.747,25.622,24.647,25.417,7757182,0
+TBT.US,D,20190913,000000,25.908,26.549,25.752,26.519,7817106,0
+TBT.US,D,20190916,000000,26.046,26.263,25.756,25.889,3988788,0
+TBT.US,D,20190917,000000,25.829,25.968,25.372,25.564,3602386,0
+TBT.US,D,20190918,000000,25.248,25.397,24.975,25.367,4640266,0
+TBT.US,D,20190919,000000,24.983,25.248,24.884,25.228,4466955,0
+TBT.US,D,20190920,000000,24.973,25.101,24.539,24.579,3553051,0
+TBT.US,D,20190923,000000,24.451,24.647,24.146,24.609,5565781,0
+TBT.US,D,20190924,000000,24.412,24.412,23.914,23.988,4875963,0
+TBT.US,D,20190925,000000,24.107,24.811,24.017,24.742,5118649,0
+TBT.US,D,20190926,000000,24.405,24.548,24.169,24.405,2587562,0
+TBT.US,D,20190927,000000,24.424,24.474,24.196,24.285,2900683,0
+TBT.US,D,20190930,000000,24.553,24.593,24.166,24.166,2588111,0
+TBT.US,D,20191001,000000,24.712,24.742,23.8,24.008,4123785,0
+TBT.US,D,20191002,000000,23.948,24.017,23.69,23.888,2269097,0
+TBT.US,D,20191003,000000,23.79,23.81,23.233,23.472,4070531,0
+TBT.US,D,20191004,000000,23.343,23.403,23.125,23.135,2979877,0
+TBT.US,D,20191007,000000,23.412,23.551,23.303,23.511,2275642,0
+TBT.US,D,20191008,000000,23.184,23.586,23.165,23.412,4582983,0
+TBT.US,D,20191009,000000,23.581,23.858,23.581,23.67,2761670,0
+TBT.US,D,20191010,000000,24.077,24.543,24.067,24.365,3550413,0
+TBT.US,D,20191011,000000,24.802,25.237,24.772,24.97,6235589,0
+TBT.US,D,20191014,000000,24.603,24.752,24.603,24.603,906085,0
+TBT.US,D,20191015,000000,24.89,25.308,24.82,25.267,2651134,0
+TBT.US,D,20191016,000000,25.297,25.397,25.148,25.217,1529947,0
+TBT.US,D,20191017,000000,25.327,25.407,25.029,25.317,1599226,0
+TBT.US,D,20191018,000000,25.217,25.357,25.069,25.297,1263401,0
+TBT.US,D,20191021,000000,25.684,25.806,25.525,25.734,2022036,0
+TBT.US,D,20191022,000000,25.377,25.664,25.337,25.397,2025036,0
+TBT.US,D,20191023,000000,25.158,25.387,25.049,25.357,1366692,0
+TBT.US,D,20191024,000000,25.267,25.515,25.083,25.466,2703044,0
+TBT.US,D,20191025,000000,25.327,25.784,25.327,25.714,1283731,0
+TBT.US,D,20191028,000000,26.051,26.279,26.051,26.16,2599129,0
+TBT.US,D,20191029,000000,26.012,26.21,26.002,26.121,1415691,0
+TBT.US,D,20191030,000000,25.992,25.992,25.367,25.387,3231521,0
+TBT.US,D,20191031,000000,25,25,24.538,24.712,3427965,0
+TBT.US,D,20191101,000000,24.762,25.129,24.613,24.87,2329641,0
+TBT.US,D,20191104,000000,25.436,25.595,25.372,25.505,2105486,0
+TBT.US,D,20191105,000000,26.061,26.249,25.992,26.071,2401815,0
+TBT.US,D,20191106,000000,25.754,26.021,25.618,25.774,1881540,0
+TBT.US,D,20191107,000000,26.399,27.103,26.379,26.706,4371035,0
+TBT.US,D,20191108,000000,26.834,26.984,26.527,26.567,1987986,0
+TBT.US,D,20191111,000000,26.756,27.038,26.706,26.834,787370,0
+TBT.US,D,20191112,000000,26.795,27.004,26.547,26.646,1428925,0
+TBT.US,D,20191113,000000,26.2,26.448,26.13,26.309,4012085,0
+TBT.US,D,20191114,000000,25.822,25.867,25.585,25.784,1963294,0
+TBT.US,D,20191115,000000,25.972,25.972,25.689,25.872,1478548,0
+TBT.US,D,20191118,000000,25.674,25.789,25.535,25.754,1760675,0
+TBT.US,D,20191119,000000,25.595,25.615,25.289,25.347,1151182,0
+TBT.US,D,20191120,000000,25.079,25.099,24.792,24.83,1307623,0
+TBT.US,D,20191121,000000,25.178,25.327,24.99,25.109,2075281,0
+TBT.US,D,20191122,000000,24.97,25.138,24.92,25.069,763246,0
+TBT.US,D,20191125,000000,24.9,24.97,24.83,24.92,932793,0
+TBT.US,D,20191126,000000,24.682,24.692,24.573,24.652,922579,0
+TBT.US,D,20191127,000000,24.82,24.88,24.722,24.792,1005067,0
+TBT.US,D,20191129,000000,24.782,25.119,24.782,24.86,1001946,0
+TBT.US,D,20191202,000000,25.397,25.691,25.297,25.555,2657760,0
+TBT.US,D,20191203,000000,24.9,24.955,24.275,24.493,2794508,0
+TBT.US,D,20191204,000000,24.782,25.183,24.752,24.98,1205267,0
+TBT.US,D,20191205,000000,25.367,25.407,25.109,25.217,1284670,0
+TBT.US,D,20191206,000000,25.595,25.674,25.237,25.515,1179286,0
+TBT.US,D,20191209,000000,25.267,25.417,25.217,25.367,1123226,0
+TBT.US,D,20191210,000000,25.178,25.475,25.143,25.407,1079221,0
+TBT.US,D,20191211,000000,25.168,25.188,24.855,25,1593055,0
+TBT.US,D,20191212,000000,25.198,26.121,25.168,25.813,4836062,0
+TBT.US,D,20191213,000000,25.565,25.882,25.01,25.208,3817179,0
+TBT.US,D,20191216,000000,25.436,25.818,25.426,25.694,1628672,0
+TBT.US,D,20191217,000000,25.515,25.888,25.475,25.734,991318,0
+TBT.US,D,20191218,000000,25.832,26.239,25.794,26.15,1784353,0
+TBT.US,D,20191219,000000,26.239,26.349,25.923,26.091,1302942,0
+TBT.US,D,20191220,000000,26.2,26.289,26.002,26.002,933416,0
+TBT.US,D,20191223,000000,25.962,26.269,25.902,26.121,1777916,0
+TBT.US,D,20191224,000000,26.25,26.41,25.871,25.971,431772,0
+TBT.US,D,20191226,000000,25.941,26.071,25.811,25.831,960813,0
+TBT.US,D,20191227,000000,25.712,25.772,25.652,25.772,963132,0
+TBT.US,D,20191230,000000,26.3,26.4,25.921,25.961,1812215,0
+TBT.US,D,20191231,000000,26.19,26.499,26.091,26.459,2205150,0
+TBT.US,D,20200102,000000,26.041,26.041,25.687,25.901,1408845,0
+TBT.US,D,20200103,000000,25.443,25.562,25.064,25.074,3323454,0
+TBT.US,D,20200106,000000,24.904,25.44,24.894,25.363,1496586,0
+TBT.US,D,20200107,000000,25.423,25.632,25.338,25.622,2375548,0
+TBT.US,D,20200108,000000,25.522,26.13,25.383,25.941,3288550,0
+TBT.US,D,20200109,000000,26.27,26.3,25.722,25.792,1377568,0
+TBT.US,D,20200110,000000,25.622,25.652,25.334,25.353,1016226,0
+TBT.US,D,20200113,000000,25.562,25.742,25.491,25.522,1308812,0
+TBT.US,D,20200114,000000,25.433,25.463,25.243,25.263,1339321,0
+TBT.US,D,20200115,000000,24.944,25.143,24.864,24.914,1173948,0
+TBT.US,D,20200116,000000,25.054,25.243,24.954,25.074,1242519,0
+TBT.US,D,20200117,000000,25.672,25.742,25.472,25.492,1385143,0
+TBT.US,D,20200121,000000,25.213,25.214,24.885,24.974,899052,0
+TBT.US,D,20200122,000000,24.884,24.905,24.718,24.795,824506,0
+TBT.US,D,20200123,000000,24.466,24.495,24.276,24.466,1635339,0
+TBT.US,D,20200124,000000,24.276,24.326,23.887,24.057,1936658,0
+TBT.US,D,20200127,000000,23.449,23.575,23.319,23.329,1892552,0
+TBT.US,D,20200128,000000,23.439,23.798,23.379,23.698,2192402,0
+TBT.US,D,20200129,000000,23.578,23.588,23.179,23.209,1759487,0
+TBT.US,D,20200130,000000,23.1,23.309,22.86,23.209,2516623,0
+TBT.US,D,20200131,000000,23.03,23.05,22.771,22.811,3954511,0
+TBT.US,D,20200203,000000,23.04,23.289,22.771,22.821,1731760,0
+TBT.US,D,20200204,000000,23.319,23.603,23.309,23.479,1782238,0
+TBT.US,D,20200205,000000,23.867,24.007,23.748,23.967,1888624,0
+TBT.US,D,20200206,000000,23.907,23.968,23.681,23.748,1151292,0
+TBT.US,D,20200207,000000,23.229,23.342,23.07,23.189,1618010,0
+TBT.US,D,20200210,000000,22.95,23.09,22.91,23.03,1584892,0
+TBT.US,D,20200211,000000,23.11,23.309,23.08,23.289,1284528,0
+TBT.US,D,20200212,000000,23.548,23.638,23.459,23.498,1458404,0
+TBT.US,D,20200213,000000,23.479,23.538,23.239,23.339,1656812,0
+TBT.US,D,20200214,000000,23.07,23.165,22.96,23.14,1788694,0
+TBT.US,D,20200218,000000,22.89,23.02,22.661,22.831,2357807,0
+TBT.US,D,20200219,000000,22.94,22.995,22.801,22.821,1107842,0
+TBT.US,D,20200220,000000,22.661,22.671,22.392,22.482,2599471,0
+TBT.US,D,20200221,000000,22.123,22.173,21.794,22.063,3544274,0
+TBT.US,D,20200224,000000,21.225,21.465,21.186,21.375,3877088,0
+TBT.US,D,20200225,000000,21.415,21.42,20.976,21.136,4576079,0
+TBT.US,D,20200226,000000,21.475,21.574,20.979,21.375,4611205,0
+TBT.US,D,20200227,000000,20.717,21.23,20.597,20.936,6683834,0
+TBT.US,D,20200228,000000,20.218,20.308,19.825,19.989,6407084,0
+TBT.US,D,20200302,000000,19.969,20.348,19.64,20.308,5729615,0
+TBT.US,D,20200303,000000,20.318,20.717,18.823,19.67,13294279,0
+TBT.US,D,20200304,000000,19.68,20.277,19.441,20.139,5643728,0
+TBT.US,D,20200305,000000,19.521,19.57,19.067,19.172,6330343,0
+TBT.US,D,20200306,000000,17.028,17.762,16.56,17.088,14505524,0
+TBT.US,D,20200309,000000,14.596,16.041,14.466,16.011,7743786,0
+TBT.US,D,20200310,000000,16.151,17.405,15.622,17.327,6567741,0
+TBT.US,D,20200311,000000,16.948,17.736,16.513,17.616,9088675,0
+TBT.US,D,20200312,000000,16.241,18.324,16.241,18.155,8338459,0
+TBT.US,D,20200313,000000,18.225,19.032,17.517,17.866,8221843,0
+TBT.US,D,20200316,000000,16.879,18.045,16.281,16.639,3645162,0
+TBT.US,D,20200317,000000,17.417,18.942,16.699,18.783,5325708,0
+TBT.US,D,20200318,000000,18.942,21.065,18.573,19.82,4434284,0
+TBT.US,D,20200319,000000,19.441,20.488,18.184,19.87,2778759,0
+TBT.US,D,20200320,000000,18.663,18.883,17.297,17.297,3438667,0
+TBT.US,D,20200323,000000,17.736,17.796,15.951,16.181,2762350,0
+TBT.US,D,20200324,000000,17.148,17.188,16.231,16.43,1823046,0
+TBT.US,D,20200325,000000,16.48,16.92,16.04,16.81,2354261,0
+TBT.US,D,20200326,000000,16.09,16.67,16.09,16.61,1211712,0
+TBT.US,D,20200327,000000,16.12,16.27,15.625,15.71,1495734,0
+TBT.US,D,20200330,000000,15.57,16.07,15.2101,16.07,2276343,0
+TBT.US,D,20200331,000000,15.92,16.28,15.86,16.08,1386357,0
+TBT.US,D,20200401,000000,15.52,15.91,15.37,15.72,1331088,0
+TBT.US,D,20200402,000000,15.56,15.77,15.42,15.62,1305294,0
+TBT.US,D,20200403,000000,15.58,15.58,15.18,15.44,1886764,0
+TBT.US,D,20200406,000000,15.8,15.83,15.5601,15.74,1687489,0
+TBT.US,D,20200407,000000,16.14,16.38,15.89,15.94,2080844,0
+TBT.US,D,20200408,000000,16.02,16.26,15.92,16.18,1957782,0
+TBT.US,D,20200409,000000,16.33,16.39,16,16.1,1379535,0
+TBT.US,D,20200413,000000,16.21,16.32,16.01,16.25,1131887,0
+TBT.US,D,20200414,000000,16.38,16.42,16.18,16.35,978117,0
+TBT.US,D,20200415,000000,15.8,15.82,15.44,15.53,1742522,0
+TBT.US,D,20200416,000000,15.37,15.37,15.13,15.18,1251867,0
+TBT.US,D,20200417,000000,15.25,15.63,15.0187,15.54,1235181,0
+TBT.US,D,20200420,000000,15.35,15.51,15.28,15.33,729317,0
+TBT.US,D,20200421,000000,14.81,15.04,14.75,14.96,1699291,0
+TBT.US,D,20200422,000000,15.21,15.37,15.07,15.21,1449973,0
+TBT.US,D,20200423,000000,15.25,15.25,14.98,15.05,825399,0
+TBT.US,D,20200424,000000,15.19,15.2,14.99,15.02,637920,0
+TBT.US,D,20200427,000000,15.2,15.58,15.1744,15.55,1374334,0
+TBT.US,D,20200428,000000,15.34,15.39,15.14,15.21,1374308,0
+TBT.US,D,20200429,000000,15.21,15.505,15.0648,15.38,1661385,0
+TBT.US,D,20200430,000000,15.34,15.72,15.2599,15.68,2030724,0
+TBT.US,D,20200501,000000,15.53,15.7,15.39,15.47,1469712,0
+TBT.US,D,20200504,000000,15.51,15.7,15.5,15.59,1069500,0
+TBT.US,D,20200505,000000,15.86,15.9265,15.74,15.76,1019416,0
+TBT.US,D,20200506,000000,16.33,16.56,16.24,16.27,2393700,0
+TBT.US,D,20200507,000000,16.23,16.28,15.68,15.73,2053155,0
+TBT.US,D,20200508,000000,16.08,16.2,15.875,16.12,1736622,0
+TBT.US,D,20200511,000000,16.2,16.51,16.0999,16.38,1528037,0
+TBT.US,D,20200512,000000,16.31,16.31,15.96,16.06,1616201,0
+TBT.US,D,20200513,000000,15.92,15.96,15.67,15.82,1489551,0
+TBT.US,D,20200514,000000,15.47,15.53,15.32,15.52,1978063,0
+TBT.US,D,20200515,000000,15.31,15.66,15.268,15.6,1293577,0
+TBT.US,D,20200518,000000,15.9,16.39,15.89,16.3,2488474,0
+TBT.US,D,20200519,000000,16.39,16.39,16.12,16.14,1356155,0
+TBT.US,D,20200520,000000,16.23,16.295,15.94,16.06,1396298,0
+TBT.US,D,20200521,000000,15.92,16.01,15.8101,15.97,1476183,0
+TBT.US,D,20200522,000000,15.92,15.95,15.75,15.82,771353,0
+TBT.US,D,20200526,000000,16.12,16.275,16.11,16.18,1488626,0
+TBT.US,D,20200527,000000,16.3,16.34,16.09,16.24,1769709,0
+TBT.US,D,20200528,000000,16.47,16.52,16.355,16.38,1208546,0
+TBT.US,D,20200529,000000,16.29,16.375,16.04,16.15,1398735,0
+TBT.US,D,20200601,000000,16.36,16.47,16.31,16.33,1402373,0
+TBT.US,D,20200602,000000,16.45,16.5463,16.38,16.45,1186450,0
+TBT.US,D,20200603,000000,16.78,17.04,16.7403,16.9,2682290,0
+TBT.US,D,20200604,000000,17.03,17.405,17.02,17.36,2643048,0
+TBT.US,D,20200605,000000,17.9716,18.2999,17.61,17.61,3532108,0
+TBT.US,D,20200608,000000,17.89,17.89,17.4646,17.48,1970135,0
+TBT.US,D,20200609,000000,16.96,17.14,16.84,17.09,1486235,0
+TBT.US,D,20200610,000000,16.97,16.97,16.575,16.59,1616986,0
+TBT.US,D,20200611,000000,16.07,16.2,15.8904,15.95,2559410,0
+TBT.US,D,20200612,000000,16.23,16.305,16,16.24,1176731,0
+TBT.US,D,20200615,000000,15.93,16.29,15.89,16.23,1084493,0
+TBT.US,D,20200616,000000,16.83,16.99,16.48,16.71,1994023,0
+TBT.US,D,20200617,000000,16.67,16.85,16.56,16.61,1213508,0
+TBT.US,D,20200618,000000,16.29,16.3799,16.21,16.25,1435816,0
+TBT.US,D,20200619,000000,16.5,16.51,16.21,16.22,1025432,0
+TBT.US,D,20200622,000000,16.06,16.285,16.01,16.22,1170012,0
+TBT.US,D,20200623,000000,16.39,16.47,16.28,16.41,1189550,0
+TBT.US,D,20200624,000000,16.39,16.39,16.06,16.08,1251078,0
+TBT.US,D,20200625,000000,15.83,16,15.82,16,854701,0
+TBT.US,D,20200626,000000,15.85,15.853809,15.63,15.64,913764,0
+TBT.US,D,20200629,000000,15.71,15.805,15.6442,15.74,809291,0
+TBT.US,D,20200630,000000,15.66,15.975,15.6395,15.9,1192479,0
+TBT.US,D,20200701,000000,16.08,16.1999,15.93,15.95,988876,0
+TBT.US,D,20200702,000000,16.1,16.19,15.88,15.93,884311,0
+TBT.US,D,20200706,000000,16.17,16.27,16.03,16.04,820580,0
+TBT.US,D,20200707,000000,15.94,15.99,15.57,15.61,702883,0
+TBT.US,D,20200708,000000,15.76,15.8667,15.6583,15.72,902664,0
+TBT.US,D,20200709,000000,15.7,15.715,15.17,15.24,2381475,0
+TBT.US,D,20200710,000000,15.07,15.4,15.04,15.38,773897,0
+TBT.US,D,20200713,000000,15.53,15.58,15.27,15.27,897016,0
+TBT.US,D,20200714,000000,15.09,15.26,15.05,15.23,657933,0
+TBT.US,D,20200715,000000,15.45,15.47,15.28,15.39,671951,0
+TBT.US,D,20200716,000000,15.18,15.248,15.12,15.24,570156,0
+TBT.US,D,20200717,000000,15.2,15.345,15.19,15.29,645915,0
+TBT.US,D,20200720,000000,15.16,15.29,15.14,15.23,711403,0
+TBT.US,D,20200721,000000,15.2,15.23,15.12,15.2,556162,0
+TBT.US,D,20200722,000000,15.03,15.12,14.99,15.12,654030,0
+TBT.US,D,20200723,000000,14.9,14.9796,14.7309,14.77,1388854,0
+TBT.US,D,20200724,000000,14.88,14.91,14.73,14.76,878130,0
+TBT.US,D,20200727,000000,14.66,14.89,14.66,14.88,944305,0
+TBT.US,D,20200728,000000,14.78,14.8,14.66,14.68,837941,0
+TBT.US,D,20200729,000000,14.71,14.87,14.644,14.72,673616,0
+TBT.US,D,20200730,000000,14.53,14.575,14.48,14.51,922290,0
+TBT.US,D,20200731,000000,14.67,14.71,14.46,14.53,783467,0
+TBT.US,D,20200803,000000,14.79,14.84,14.67,14.68,1024218,0
+TBT.US,D,20200804,000000,14.53,14.535,14.39,14.41,1460779,0
+TBT.US,D,20200805,000000,14.64,14.71,14.57,14.64,1054695,0
+TBT.US,D,20200806,000000,14.43,14.55,14.28,14.49,1304036,0
+TBT.US,D,20200807,000000,14.43,14.735,14.41,14.67,1201056,0
+TBT.US,D,20200810,000000,14.61,14.82,14.61,14.82,1031430,0
+TBT.US,D,20200811,000000,15.13,15.38,15.08,15.14,3177196,0
+TBT.US,D,20200812,000000,15.41,15.54,15.34,15.43,2810266,0
+TBT.US,D,20200813,000000,15.49,15.87,15.435,15.74,2767227,0
+TBT.US,D,20200814,000000,15.74,15.88,15.69,15.87,1151771,0
+TBT.US,D,20200817,000000,15.71,15.82,15.62,15.78,1199498,0
+TBT.US,D,20200818,000000,15.65,15.69,15.535,15.55,1101445,0
+TBT.US,D,20200819,000000,15.45,15.84,15.4,15.76,1035683,0
+TBT.US,D,20200820,000000,15.44,15.5196,15.38,15.45,1059001,0
+TBT.US,D,20200821,000000,15.36,15.5099,15.26,15.28,653211,0
+TBT.US,D,20200824,000000,15.25,15.36,15.15,15.35,1019317,0
+TBT.US,D,20200825,000000,15.64,15.7362,15.5,15.56,1285891,0
+TBT.US,D,20200826,000000,15.7,15.835,15.64,15.68,907586,0
+TBT.US,D,20200827,000000,15.57,16.24,15.5409,16.21,3130594,0
+TBT.US,D,20200828,000000,16.13,16.345,16.065,16.25,1350237,0
+TBT.US,D,20200831,000000,16.17,16.17,15.8209,16.04,2462709,0
+TBT.US,D,20200901,000000,16.08,16.195,15.62,15.65,2330734,0
+TBT.US,D,20200902,000000,15.72,15.735,15.34,15.36,1982384,0
+TBT.US,D,20200903,000000,15.31,15.365,15.025,15.26,2261281,0
+TBT.US,D,20200904,000000,15.53,15.9,15.5,15.85,2567205,0
+TBT.US,D,20200908,000000,15.53,15.64,15.35,15.64,3047652,0
+TBT.US,D,20200909,000000,15.59,15.83,15.55,15.72,1541708,0
+TBT.US,D,20200910,000000,15.88,15.98,15.52,15.57,1949744,0
+TBT.US,D,20200911,000000,15.54,15.58,15.485,15.5,1066536,0
+TBT.US,D,20200914,000000,15.44,15.55,15.39,15.5,1089627,0
+TBT.US,D,20200915,000000,15.55,15.6293,15.51,15.56,809403,0
+TBT.US,D,20200916,000000,15.45,15.7746,15.425,15.67,1321923,0
+TBT.US,D,20200917,000000,15.42,15.62,15.41,15.57,1098191,0
+TBT.US,D,20200918,000000,15.57,15.715,15.55,15.67,882541,0
+TBT.US,D,20200921,000000,15.41,15.56,15.32,15.53,1252802,0
+TBT.US,D,20200922,000000,15.49,15.6,15.415,15.54,847130,0
+TBT.US,D,20200923,000000,15.53,15.67,15.47,15.47,1051128,0
+TBT.US,D,20200924,000000,15.4,15.4599,15.365,15.38,1035902,0
+TBT.US,D,20200925,000000,15.36,15.43,15.305,15.37,1186486,0
+TBT.US,D,20200928,000000,15.4,15.5,15.4,15.45,522430,0
+TBT.US,D,20200929,000000,15.43,15.4585,15.335,15.41,523929,0
+TBT.US,D,20200930,000000,15.57,15.845,15.57,15.7,1819499,0
+TBT.US,D,20201001,000000,15.82,15.89,15.59,15.66,1181681,0
+TBT.US,D,20201002,000000,15.6,15.88,15.6,15.77,914245,0
+TBT.US,D,20201005,000000,16.11,16.41,16.11,16.39,1911861,0
+TBT.US,D,20201006,000000,16.45,16.57,16.03,16.22,3075923,0
+TBT.US,D,20201007,000000,16.39,16.535,16.23,16.47,1505333,0
+TBT.US,D,20201008,000000,16.32,16.37,16.257,16.27,1358772,0
+TBT.US,D,20201009,000000,16.4,16.545,16.255,16.3,1052488,0
+TBT.US,D,20201012,000000,16.2,16.3,16.17,16.18,1275883,0
+TBT.US,D,20201013,000000,16.05,16.065,15.93,15.95,748944,0
+TBT.US,D,20201014,000000,15.81,15.9,15.75,15.86,723816,0
+TBT.US,D,20201015,000000,15.68,15.965,15.655,15.91,710267,0
+TBT.US,D,20201016,000000,15.97,16.065,15.84,16,641489,0
+TBT.US,D,20201019,000000,16.17,16.27,16.095,16.13,937114,0
+TBT.US,D,20201020,000000,16.3117,16.495,16.28,16.44,839668,0
+TBT.US,D,20201021,000000,16.53,16.61,16.41,16.54,868417,0
+TBT.US,D,20201022,000000,16.64,16.89,16.5646,16.89,2601576,0
+TBT.US,D,20201023,000000,16.95,16.95,16.64,16.7,1248626,0
+TBT.US,D,20201026,000000,16.44,16.48,16.2622,16.38,1288149,0
+TBT.US,D,20201027,000000,16.23,16.28,16.12,16.16,711929,0
+TBT.US,D,20201028,000000,15.99,16.225,15.97,16.11,1804472,0
+TBT.US,D,20201029,000000,16.11,16.575,16.1,16.44,1148278,0
+TBT.US,D,20201030,000000,16.45,16.755,16.4,16.74,2272418,0
+TBT.US,D,20201102,000000,16.48,16.57,16.3867,16.53,1694507,0
+TBT.US,D,20201103,000000,16.67,16.83,16.645,16.69,1884757,0
+TBT.US,D,20201104,000000,15.87,16.09,15.74,16,3600330,0
+TBT.US,D,20201105,000000,15.86,16.07,15.85,15.91,2294159,0
+TBT.US,D,20201106,000000,16.27,16.3955,16.21,16.29,1132397,0
+TBT.US,D,20201109,000000,17.03,17.28,16.96,16.96,4558018,0
+TBT.US,D,20201110,000000,17.23,17.2599,17.03,17.15,1982494,0
+TBT.US,D,20201111,000000,17.25,17.25,17.01,17.04,1104830,0
+TBT.US,D,20201112,000000,16.76,16.82,16.45,16.46,2965894,0
+TBT.US,D,20201113,000000,16.45,16.555,16.4398,16.5,1029602,0
+TBT.US,D,20201116,000000,16.59,16.6192,16.48,16.57,937915,0
+TBT.US,D,20201117,000000,16.38,16.4094,16.29,16.37,738725,0
+TBT.US,D,20201118,000000,16.23,16.46,16.21,16.28,1286284,0
+TBT.US,D,20201119,000000,16.13,16.1478,15.9747,16.11,1275602,0
+TBT.US,D,20201120,000000,16,16.04,15.81,15.82,975007,0
+TBT.US,D,20201123,000000,15.94,16.05,15.9103,15.97,1573154,0
+TBT.US,D,20201124,000000,16.12,16.309,16.11,16.29,3575139,0
+TBT.US,D,20201125,000000,16.27,16.3899,16.13,16.38,1173590,0
+TBT.US,D,20201127,000000,16.19,16.19,16.04,16.07,603122,0
+TBT.US,D,20201130,000000,16.09,16.15,15.995,16.1,1141310,0
+TBT.US,D,20201201,000000,16.35,16.7289,16.315,16.55,2256720,0
+TBT.US,D,20201202,000000,16.7,17,16.68,16.82,2262035,0
+TBT.US,D,20201203,000000,16.68,16.74,16.4812,16.55,1494624,0
+TBT.US,D,20201204,000000,16.93,17.14,16.92,17.06,2157167,0
+TBT.US,D,20201207,000000,16.8,16.83,16.68,16.74,1669693,0
+TBT.US,D,20201208,000000,16.53,16.6099,16.42,16.57,1163578,0
+TBT.US,D,20201209,000000,16.74,16.85,16.58,16.68,1589508,0
+TBT.US,D,20201210,000000,16.6,16.6704,16.37,16.4,1216997,0
+TBT.US,D,20201211,000000,16.3,16.36,16.145,16.27,1041198,0
+TBT.US,D,20201214,000000,16.53,16.61,16.29,16.36,1331105,0
+TBT.US,D,20201215,000000,16.49,16.5764,16.35,16.48,1323871,0
+TBT.US,D,20201216,000000,16.74,16.76,16.45,16.56,1671619,0
+TBT.US,D,20201217,000000,16.36,16.71,16.29,16.65,1945296,0
+TBT.US,D,20201218,000000,16.57,16.77,16.5118,16.72,938484,0
+TBT.US,D,20201221,000000,16.55,16.71,16.525,16.59,1567966,0
+TBT.US,D,20201222,000000,16.48,16.57,16.41,16.43,756570,0
+TBT.US,D,20201223,000000,16.66,16.92,16.65,16.66,1095781,0
+TBT.US,D,20201224,000000,16.6,16.63,16.5028,16.54,636430,0
+TBT.US,D,20201228,000000,16.71,16.785,16.49,16.51,802456,0
+TBT.US,D,20201229,000000,16.7,16.7154,16.52,16.53,925466,0
+TBT.US,D,20201230,000000,16.6,16.6458,16.47,16.47,820031,0
+TBT.US,D,20201231,000000,16.48,16.5,16.36,16.42,1298063,0
+TBT.US,D,20210104,000000,16.65,16.6706,16.3399,16.47,1392590,0
+TBT.US,D,20210105,000000,16.58,16.85,16.58,16.68,1623438,0
+TBT.US,D,20210106,000000,17.26,17.585,17.25,17.39,5370497,0
+TBT.US,D,20210107,000000,17.69,17.83,17.63,17.7,4164205,0
+TBT.US,D,20210108,000000,17.79,17.97,17.6772,17.79,3456319,0
+TBT.US,D,20210111,000000,17.9,18.01,17.84,17.89,2966478,0
+TBT.US,D,20210112,000000,17.94,18.1496,17.86,17.91,4110238,0
+TBT.US,D,20210113,000000,17.73,17.745,17.389,17.48,4231394,0
+TBT.US,D,20210114,000000,17.49,17.92,17.49,17.82,2733750,0
+TBT.US,D,20210115,000000,17.61,17.77,17.57,17.68,2313315,0
+TBT.US,D,20210119,000000,17.75,17.75,17.55,17.56,2647060,0
+TBT.US,D,20210120,000000,17.65,17.68,17.525,17.53,2355758,0
+TBT.US,D,20210121,000000,17.82,17.845,17.69,17.78,2043314,0
+TBT.US,D,20210122,000000,17.68,17.75,17.629,17.68,1589622,0
+TBT.US,D,20210125,000000,17.44,17.47,17.235,17.25,2767242,0
+TBT.US,D,20210126,000000,17.39,17.41,17.24,17.29,3021886,0
+TBT.US,D,20210127,000000,17.16,17.27,17.05,17.22,3525956,0
+TBT.US,D,20210128,000000,17.3,17.575,17.28,17.38,2201599,0
+TBT.US,D,20210129,000000,17.74,17.77,17.5,17.58,1695315,0
+TBT.US,D,20210201,000000,17.64,17.68,17.4801,17.56,1881095,0
+TBT.US,D,20210202,000000,17.85,17.91,17.77,17.77,1411164,0
+TBT.US,D,20210203,000000,17.93,18.135,17.885,18.12,3391089,0
+TBT.US,D,20210204,000000,18.21,18.32,18.16,18.21,2529098,0
+TBT.US,D,20210205,000000,18.26,18.51,18.15,18.5,4215155,0
+TBT.US,D,20210208,000000,18.45,18.5,18.195,18.36,3937034,0
+TBT.US,D,20210209,000000,18.19,18.345,18.11,18.32,1885624,0
+TBT.US,D,20210210,000000,18.21,18.23,18.08,18.1,1812698,0
+TBT.US,D,20210211,000000,18.1,18.34,18.085,18.29,1825574,0
+TBT.US,D,20210212,000000,18.61,18.76,18.5089,18.74,2328383,0
+TBT.US,D,20210216,000000,19.22,19.37,19.12,19.29,4300990,0
+TBT.US,D,20210217,000000,19.05,19.27,18.9,19.05,3957291,0
+TBT.US,D,20210218,000000,19.37,19.435,19.11,19.21,5131369,0
+TBT.US,D,20210219,000000,19.51,19.825,19.435,19.7,4659486,0
+TBT.US,D,20210222,000000,19.81,20.16,19.58,20.03,6237153,0
+TBT.US,D,20210223,000000,20.2,20.3,19.92,20.12,4671857,0
+TBT.US,D,20210224,000000,20.8,20.87,20.2807,20.37,6104160,0
+TBT.US,D,20210225,000000,20.78,21.73,20.6482,21.02,18648143,0
+TBT.US,D,20210226,000000,20.38,20.7199,19.62,19.63,11443285,0
+TBT.US,D,20210301,000000,20.35,20.52,20.1566,20.23,5050030,0
+TBT.US,D,20210302,000000,20.41,20.45,20.2104,20.23,4229021,0
+TBT.US,D,20210303,000000,20.73,20.9,20.5115,20.68,6026033,0
+TBT.US,D,20210304,000000,20.64,21.15,20.565,20.95,8398898,0
+TBT.US,D,20210305,000000,21.09,21.14,20.72,20.86,7478978,0
+TBT.US,D,20210308,000000,20.91,21.19,20.875,21.18,7127032,0
+TBT.US,D,20210309,000000,20.74,20.85,20.6,20.63,5343025,0
+TBT.US,D,20210310,000000,20.58,20.75,20.502,20.56,2980124,0
+TBT.US,D,20210311,000000,20.8,20.98,20.73,20.83,3108888,0
+TBT.US,D,20210312,000000,21.59,21.84,21.59,21.69,4642119,0
+TBT.US,D,20210315,000000,21.57,21.59,21.38,21.47,3218186,0
+TBT.US,D,20210316,000000,21.41,21.7862,21.37,21.62,4939720,0
+TBT.US,D,20210317,000000,22,22.2999,21.855,21.92,6785023,0
+TBT.US,D,20210318,000000,22.56,22.6,22.19,22.34,5442808,0
+TBT.US,D,20210319,000000,22.33,22.41,22.08,22.09,4412652,0
+TBT.US,D,20210322,000000,21.8,21.8922,21.56,21.61,4910156,0
+TBT.US,D,20210323,000000,21.5,21.625,21.15,21.18,4438929,0
+TBT.US,D,20210324,000000,21.31,21.36,20.935,20.96,2526892,0
+TBT.US,D,20210325,000000,20.9,21.31,20.835,21.28,4116899,0
+TBT.US,D,20210326,000000,21.52,21.5794,21.26,21.44,2766333,0
+TBT.US,D,20210329,000000,21.38,21.975,21.38,21.79,2385281,0
+TBT.US,D,20210330,000000,21.86,21.9599,21.48,21.57,3085924,0
+TBT.US,D,20210331,000000,21.55,21.97,21.475,21.74,6223497,0
+TBT.US,D,20210401,000000,21.43,21.49,21.085,21.12,4245293,0
+TBT.US,D,20210405,000000,21.39,21.595,21.285,21.31,3251996,0
+TBT.US,D,20210406,000000,21.2,21.257238,20.96,21,2323841,0
+TBT.US,D,20210407,000000,21.11,21.27,20.9101,21.27,3158621,0
+TBT.US,D,20210408,000000,21.13,21.13,20.9,20.92,2966838,0
+TBT.US,D,20210409,000000,21.1,21.215,20.87,21.09,2568113,0
+TBT.US,D,20210412,000000,21.09,21.2,21.07,21.09,1755512,0
+TBT.US,D,20210413,000000,21.13,21.16,20.78,20.79,2738845,0
+TBT.US,D,20210414,000000,20.9,21.06,20.8507,20.92,2388181,0
+TBT.US,D,20210415,000000,20.48,20.4882,20.03,20.25,4984276,0
+TBT.US,D,20210416,000000,20.59,20.635,20.4,20.51,4005118,0
+TBT.US,D,20210419,000000,20.67,20.7399,20.5,20.64,2435983,0
+TBT.US,D,20210420,000000,20.75,20.76,20.36,20.43,2933154,0
+TBT.US,D,20210421,000000,20.42,20.56,20.3101,20.37,2455256,0
+TBT.US,D,20210422,000000,20.27,20.53,20.19,20.21,2254555,0
+TBT.US,D,20210423,000000,20.2,20.44,20.165,20.3,2179584,0
+TBT.US,D,20210426,000000,20.24,20.35,20.15,20.33,1875964,0
+TBT.US,D,20210427,000000,20.43,20.7252,20.35,20.69,2566188,0
+TBT.US,D,20210428,000000,20.7,20.88,20.61,20.65,4895465,0
+TBT.US,D,20210429,000000,21.06,21.145,20.79,20.79,3324242,0
+TBT.US,D,20210430,000000,20.75,20.89,20.66,20.67,2938241,0
+TBT.US,D,20210503,000000,20.63,20.73,20.33,20.67,4913525,0
+TBT.US,D,20210504,000000,20.38,20.469,20.18,20.4,4714985,0
+TBT.US,D,20210505,000000,20.53,20.53,20.275,20.31,1362193,0
+TBT.US,D,20210506,000000,20.46,20.46,20.1613,20.26,2791638,0
+TBT.US,D,20210507,000000,20.18,20.519,20.035,20.43,5188316,0
+TBT.US,D,20210510,000000,20.53,20.89,20.43,20.85,3800327,0
+TBT.US,D,20210511,000000,21.04,21.1793,20.95,21.08,4226159,0
+TBT.US,D,20210512,000000,21.2,21.61,21.155,21.55,6763142,0
+TBT.US,D,20210513,000000,21.43,21.515,21.29,21.46,4259579,0
+TBT.US,D,20210514,000000,21.23,21.32,21.055,21.06,4070803,0
+TBT.US,D,20210517,000000,21.16,21.2261,21.04,21.17,3184589,0
+TBT.US,D,20210518,000000,21.29,21.385,21.21,21.25,4567217,0
+TBT.US,D,20210519,000000,21.24,21.515,20.99,21.35,6116196,0
+TBT.US,D,20210520,000000,21.16,21.18,20.93,21.02,3590185,0
+TBT.US,D,20210521,000000,20.9,21.07,20.87,20.88,2463295,0
+TBT.US,D,20210524,000000,20.785,20.82,20.6,20.73,4020973,0
+TBT.US,D,20210525,000000,20.6,20.6,20.32,20.32,3763653,0
+TBT.US,D,20210526,000000,20.3,20.52,20.2182,20.43,3473262,0
+TBT.US,D,20210527,000000,20.63,20.78,20.58,20.58,4991161,0
+TBT.US,D,20210528,000000,20.62,20.66,20.4,20.65,3058976,0
+TBT.US,D,20210601,000000,20.71,20.8491,20.53,20.54,3152396,0
+TBT.US,D,20210602,000000,20.56,20.615,20.4701,20.57,2111855,0
+TBT.US,D,20210603,000000,20.57,20.75,20.57,20.69,2186270,0
+TBT.US,D,20210604,000000,20.55,20.55,20.155,20.16,4337238,0
+TBT.US,D,20210607,000000,20.25,20.31,20.2099,20.26,2264598,0
+TBT.US,D,20210608,000000,19.94,20.0451,19.9,20.01,4426463,0
+TBT.US,D,20210609,000000,19.62,19.76,19.505,19.64,6863417,0
+TBT.US,D,20210610,000000,19.88,19.92,19.37,19.38,7804310,0
+TBT.US,D,20210611,000000,19.46,19.579,19.425,19.44,2719284,0
+TBT.US,D,20210614,000000,19.51,19.805,19.5,19.73,2588544,0
+TBT.US,D,20210615,000000,19.88,19.94,19.78,19.78,2564877,0
+TBT.US,D,20210616,000000,19.7,20.02,19.617,19.82,5280650,0
+TBT.US,D,20210617,000000,19.59,19.63,18.71,19.24,8459508,0
+TBT.US,D,20210618,000000,18.9,18.9385,18.42,18.52,6347296,0
+TBT.US,D,20210621,000000,18.86,19.2,18.82,19.11,6879916,0
+TBT.US,D,20210622,000000,19.44,19.44,19.0201,19.03,3588912,0
+TBT.US,D,20210623,000000,19.17,19.2719,19.07,19.15,2805198,0
+TBT.US,D,20210624,000000,19.08,19.1194,18.97,19.1,2180152,0
+TBT.US,D,20210625,000000,19.12,19.645,19.1,19.45,5683283,0
+TBT.US,D,20210628,000000,19.29,19.29,18.9799,19.08,2165668,0
+TBT.US,D,20210629,000000,19.16,19.17,19,19.01,2100163,0
+TBT.US,D,20210630,000000,18.84,18.88,18.6607,18.83,6095399,0
+TBT.US,D,20210701,000000,18.87,18.969,18.76,18.81,2807358,0
+TBT.US,D,20210702,000000,18.78,18.83,18.58,18.59,2688581,0
+TBT.US,D,20210706,000000,18.43,18.43,18.09,18.16,4420152,0
+TBT.US,D,20210707,000000,17.95,18.0285,17.69,17.86,7414292,0
+TBT.US,D,20210708,000000,17.62,17.7985,17.4901,17.7,8164598,0
+TBT.US,D,20210709,000000,18.11,18.2,18.085,18.18,4074383,0
+TBT.US,D,20210712,000000,18.0446,18.27,18.01,18.22,2659048,0
+TBT.US,D,20210713,000000,18.11,18.655,17.94,18.5,6781414,0
+TBT.US,D,20210714,000000,18.31,18.34,18.0599,18.08,3858261,0
+TBT.US,D,20210715,000000,17.79,18.03,17.6401,17.69,4747533,0
+TBT.US,D,20210716,000000,17.95,17.955,17.7007,17.76,3527765,0
+TBT.US,D,20210719,000000,17.09,17.1587,16.8401,16.98,8028437,0
+TBT.US,D,20210720,000000,16.73,17.345,16.68,17.3,7073088,0
+TBT.US,D,20210721,000000,17.7,17.905,17.62,17.72,6052253,0
+TBT.US,D,20210722,000000,17.72,17.72,17.31,17.4,3877494,0
+TBT.US,D,20210723,000000,17.76,17.76,17.57,17.6,2640164,0
+TBT.US,D,20210726,000000,17.5,17.755,17.48,17.72,1485761,0
+TBT.US,D,20210727,000000,17.42,17.4815,17.32,17.33,2881039,0
+TBT.US,D,20210728,000000,17.56,17.65,17.335,17.34,2613320,0
+TBT.US,D,20210729,000000,17.53,17.5956,17.4382,17.55,1986069,0
+TBT.US,D,20210730,000000,17.45,17.47,17.315,17.36,2383484,0
+TBT.US,D,20210802,000000,17.32,17.3992,16.9387,17.07,3760732,0
+TBT.US,D,20210803,000000,17.05,17.12,16.925,17.05,3584985,0
+TBT.US,D,20210804,000000,16.8601,17.26,16.7841,16.96,4380370,0
+TBT.US,D,20210805,000000,17.03,17.19,16.99,17.15,2768111,0
+TBT.US,D,20210806,000000,17.5769,17.73,17.485,17.71,6687145,0
+TBT.US,D,20210809,000000,17.62,17.84,17.515,17.84,4760249,0
+TBT.US,D,20210810,000000,17.78,18,17.75,18,3548874,0
+TBT.US,D,20210811,000000,18.03,18.19,17.825,18,7904659,0
+TBT.US,D,20210812,000000,18.1,18.27,18.02,18.05,3388659,0
+TBT.US,D,20210813,000000,17.93,17.93,17.5,17.51,5919143,0
+TBT.US,D,20210816,000000,17.36,17.44,17.15,17.42,4818165,0
+TBT.US,D,20210817,000000,17.43,17.4644,17.27,17.42,5849183,0
+TBT.US,D,20210818,000000,17.46,17.518,17.275,17.29,3234864,0
+TBT.US,D,20210819,000000,17.08,17.2,17.04,17.06,4904875,0
+TBT.US,D,20210820,000000,17.01,17.1299,16.97,17.02,3335337,0
+TBT.US,D,20210823,000000,17.12,17.165,17.04,17.06,3355230,0
+TBT.US,D,20210824,000000,17.21,17.31,17.14,17.3,2968233,0
+TBT.US,D,20210825,000000,17.34,17.71,17.2901,17.59,5080209,0
+TBT.US,D,20210826,000000,17.62,17.7391,17.48,17.49,4724914,0
+TBT.US,D,20210827,000000,17.47,17.53,17.25,17.26,5948443,0
+TBT.US,D,20210830,000000,17.38,17.385,17.16,17.18,3893246,0
+TBT.US,D,20210831,000000,17.2,17.4701,17.11,17.36,4369506,0
+TBT.US,D,20210901,000000,17.26,17.435,17.23,17.35,2918886,0
+TBT.US,D,20210902,000000,17.26,17.38,17.2,17.21,1667061,0
+TBT.US,D,20210903,000000,17.48,17.56,17.43,17.49,2581827,0
+TBT.US,D,20210907,000000,17.73,17.86,17.6594,17.78,4198122,0
+TBT.US,D,20210908,000000,17.63,17.6899,17.4941,17.56,4500023,0
+TBT.US,D,20210909,000000,17.5,17.57,17.0928,17.12,5636055,0
+TBT.US,D,20210910,000000,17.31,17.4899,17.2588,17.41,4040019,0
+TBT.US,D,20210913,000000,17.3,17.3071,17.17,17.2,3172473,0
+TBT.US,D,20210914,000000,17.12,17.15,16.69,16.81,11484343,0
+TBT.US,D,20210915,000000,16.79,17.06,16.765,16.92,3532699,0
+TBT.US,D,20210916,000000,17.13,17.16,16.95,17.06,4524413,0
+TBT.US,D,20210917,000000,17.22,17.34,17.2,17.22,6881020,0
+TBT.US,D,20210920,000000,16.92,16.985,16.7201,16.8,6236858,0
+TBT.US,D,20210921,000000,16.87,16.99,16.82,16.83,2554886,0
+TBT.US,D,20210922,000000,16.85,16.93,16.64,16.66,5343907,0
+TBT.US,D,20210923,000000,16.93,17.39,16.93,17.38,6467567,0
+TBT.US,D,20210924,000000,17.5,17.76,17.5,17.71,5405966,0
+TBT.US,D,20210927,000000,17.93,17.97,17.7315,17.84,5594216,0
+TBT.US,D,20210928,000000,18.34,18.515,18.165,18.39,11466360,0
+TBT.US,D,20210929,000000,18.24,18.505,18.0606,18.31,8033748,0
+TBT.US,D,20210930,000000,18.4,18.5173,18.3,18.35,4486255,0
+TBT.US,D,20211001,000000,18.18,18.32,18.02,18.05,6954324,0
+TBT.US,D,20211004,000000,18.22,18.35,18.005,18.13,6240438,0
+TBT.US,D,20211005,000000,18.23,18.505,18.195,18.47,6003649,0
+TBT.US,D,20211006,000000,18.31,18.36,18.18,18.28,4133804,0
+TBT.US,D,20211007,000000,18.56,18.7261,18.54,18.64,5235195,0
+TBT.US,D,20211008,000000,18.79,19.005,18.79,18.89,8844838,0
+TBT.US,D,20211011,000000,18.99,19.027,18.913,19,2267146,0
+TBT.US,D,20211012,000000,18.72,18.7499,18.34,18.37,5365253,0
+TBT.US,D,20211013,000000,18.2,18.2,17.95,18.02,7101191,0
+TBT.US,D,20211014,000000,18,18.0969,17.85,17.87,4010762,0
+TBT.US,D,20211015,000000,18.07,18.21,18.05,18.07,5246898,0
+TBT.US,D,20211018,000000,18.09,18.2,17.83,17.91,3820939,0
+TBT.US,D,20211019,000000,18.16,18.4099,18.143,18.37,4361777,0
+TBT.US,D,20211020,000000,18.5,18.695,18.41,18.63,4915683,0
+TBT.US,D,20211021,000000,18.57,18.77,18.54,18.67,5670675,0
+TBT.US,D,20211022,000000,18.46,18.51,18.2,18.26,6902297,0
+TBT.US,D,20211025,000000,18.38,18.39,18.23,18.32,3936201,0
+TBT.US,D,20211026,000000,18.16,18.3759,18.02,18.02,4425073,0
+TBT.US,D,20211027,000000,17.7,17.8167,17.265,17.37,14187806,0
+TBT.US,D,20211028,000000,17.365,17.59,17.24,17.49,8099845,0
+TBT.US,D,20211029,000000,17.69,17.715,17.3,17.37,11294054,0
+TBT.US,D,20211101,000000,17.8,17.815,17.56,17.63,4813836,0
+TBT.US,D,20211102,000000,17.62,17.63,17.365,17.5,2874748,0
+TBT.US,D,20211103,000000,17.31,17.85,17.27,17.83,7531854,0
+TBT.US,D,20211104,000000,17.75,17.77,17.3936,17.48,4515005,0
+TBT.US,D,20211105,000000,17.15,17.23,16.88,16.96,7245018,0
+TBT.US,D,20211108,000000,17.03,17.12,16.95,16.98,3583701,0
+TBT.US,D,20211109,000000,16.62,16.64,16.385,16.56,8558734,0
+TBT.US,D,20211110,000000,16.58,17.45,16.57,17.16,15790478,0
+TBT.US,D,20211111,000000,17.13,17.24,17.07,17.21,2256181,0
+TBT.US,D,20211112,000000,17.21,17.51,17.1,17.39,6002419,0
+TBT.US,D,20211115,000000,17.46,17.8784,17.45,17.81,7154888,0
+TBT.US,D,20211116,000000,17.77,17.955,17.58,17.89,6184636,0
+TBT.US,D,20211117,000000,18.02,18.06,17.6,17.6,8865242,0
+TBT.US,D,20211118,000000,17.66,17.68,17.46,17.48,3590352,0
+TBT.US,D,20211119,000000,17.28,17.29,17.05,17.11,5832849,0
+TBT.US,D,20211122,000000,17.33,17.625,17.2799,17.51,5167457,0
+TBT.US,D,20211123,000000,17.68,18.01,17.63,18,5869340,0
+TBT.US,D,20211124,000000,17.9,17.945,17.44,17.45,6095510,0
+TBT.US,D,20211126,000000,16.96,17,16.545,16.59,8619792,0
+TBT.US,D,20211129,000000,17.06,17.085,16.7505,16.85,5622899,0
+TBT.US,D,20211130,000000,16.5,16.61,16.21,16.3,19723646,0
+TBT.US,D,20211201,000000,16.52,16.6599,16.1,16.13,8076668,0
+TBT.US,D,20211202,000000,16,16.2899,15.975,16.08,8372691,0
+TBT.US,D,20211203,000000,16.25,16.3267,15.53,15.7,12070638,0
+TBT.US,D,20211206,000000,15.74,16.18,15.68,16.13,8297591,0
+TBT.US,D,20211207,000000,16.24,16.408,16.05,16.39,8550676,0
+TBT.US,D,20211208,000000,16.5,16.92,16.49,16.91,7149277,0
+TBT.US,D,20211209,000000,16.71,16.91,16.605,16.74,8497382,0
+TBT.US,D,20211210,000000,16.6,16.8399,16.5139,16.81,5838393,0
+TBT.US,D,20211213,000000,16.49,16.5,16.275,16.35,5116343,0
+TBT.US,D,20211214,000000,16.49,16.71,16.3647,16.41,6371688,0
+TBT.US,D,20211215,000000,16.64,16.745,16.395,16.71,7862291,0
+TBT.US,D,20211216,000000,16.78,16.8,16.55,16.71,6456467,0
+TBT.US,D,20211217,000000,16.42,16.48,16.3,16.35,6056580,0
+TBT.US,D,20211220,000000,16.34,16.59,16.29,16.56,5771695,0
+TBT.US,D,20211221,000000,16.9,17.04,16.68,16.71,5678384,0
+TBT.US,D,20211222,000000,16.58,16.725,16.54,16.55,3802460,0
+TBT.US,D,20211223,000000,16.59,16.945,16.59,16.83,3634867,0
+TBT.US,D,20211227,000000,16.85,16.87,16.72,16.75,3022162,0
+TBT.US,D,20211228,000000,16.5849,16.945,16.54,16.87,4804778,0
+TBT.US,D,20211229,000000,17.17,17.31,17.1,17.22,7076058,0
+TBT.US,D,20211230,000000,17.12,17.3,16.935,16.96,11975521,0
+TBT.US,D,20211231,000000,16.96,17.055,16.69,16.89,8667195,0
+TBT.US,D,20220103,000000,17.25,17.78,17.17,17.76,8663199,0
+TBT.US,D,20220104,000000,17.94,18.1566,17.82,17.91,11947955,0
+TBT.US,D,20220105,000000,17.8,18.17,17.8,18.1,9814565,0
+TBT.US,D,20220106,000000,18.21,18.28,17.985,18.03,10677250,0
+TBT.US,D,20220107,000000,18.06,18.45,18.035,18.25,8959319,0
+TBT.US,D,20220110,000000,18.4374,18.51,18.13,18.19,7466687,0
+TBT.US,D,20220111,000000,18.11,18.155,17.92,17.93,8156913,0
+TBT.US,D,20220112,000000,17.84,18.08,17.82,18.06,7523385,0
+TBT.US,D,20220113,000000,17.97,18.07,17.72,17.75,7321952,0
+TBT.US,D,20220114,000000,17.97,18.36,17.96,18.27,8793625,0
+TBT.US,D,20220118,000000,18.6,18.83,18.485,18.8,9507652,0
+TBT.US,D,20220119,000000,18.7,18.747,18.375,18.53,9011810,0
+TBT.US,D,20220120,000000,18.44,18.54,18.3,18.31,6897599,0
+TBT.US,D,20220121,000000,17.93,18.1246,17.75,17.86,10784143,0
+TBT.US,D,20220124,000000,17.7,18.18,17.685,18.15,8801966,0
+TBT.US,D,20220125,000000,17.99,18.33,17.8424,18.23,11964894,0
+TBT.US,D,20220126,000000,18.21,18.66,18.14,18.65,13740492,0
+TBT.US,D,20220127,000000,18.16,18.18,17.91,17.99,11855779,0
+TBT.US,D,20220128,000000,18.23,18.2999,17.89,17.97,8576254,0
+TBT.US,D,20220131,000000,18.22,18.26,18.02,18.15,10108459,0
+TBT.US,D,20220201,000000,18.13,18.4379,18.11,18.26,6371375,0
+TBT.US,D,20220202,000000,18.21,18.21,17.8,18.13,5829391,0
+TBT.US,D,20220203,000000,18.58,18.6619,18.3335,18.41,7315121,0
+TBT.US,D,20220204,000000,18.73,19.04,18.68,18.95,12859547,0
+TBT.US,D,20220207,000000,18.97,19.095,18.89,18.94,4884613,0
+TBT.US,D,20220208,000000,19.17,19.2869,19.085,19.2,7425539,0
+TBT.US,D,20220209,000000,19.03,19.19,18.86,19.12,8159655,0
+TBT.US,D,20220210,000000,19.33,19.83,19.29,19.71,16243235,0
+TBT.US,D,20220211,000000,19.53,19.98,19.07,19.11,21934918,0
+TBT.US,D,20220214,000000,19.42,19.77,19.2799,19.6,13689983,0
+TBT.US,D,20220215,000000,19.86,20.07,19.82,20.05,10044281,0
+TBT.US,D,20220216,000000,19.79,20.2,19.74,19.83,11836030,0
+TBT.US,D,20220217,000000,19.6,19.78,19.305,19.52,10965230,0
+TBT.US,D,20220218,000000,19.31,19.42,19.075,19.1,12519311,0
+TBT.US,D,20220222,000000,19.25,19.33,18.9899,19.02,8150543,0
+TBT.US,D,20220223,000000,19.25,19.56,19.21,19.54,8225657,0
+TBT.US,D,20220224,000000,18.82,19.66,18.82,19.51,14305422,0
+TBT.US,D,20220225,000000,19.5,19.68,19.36,19.48,6219847,0
+TBT.US,D,20220228,000000,19.04,19.0799,18.5741,18.6,10688405,0
+TBT.US,D,20220301,000000,18.46,18.54,17.91,18.19,18640498,0
+TBT.US,D,20220302,000000,18.58,19.46,18.43,19.45,11300152,0
+TBT.US,D,20220303,000000,19.15,19.28,18.81,19.04,8606798,0
+TBT.US,D,20220304,000000,18.35,18.64,18.22,18.38,6757777,0
+TBT.US,D,20220307,000000,18.66,18.7599,18.2645,18.61,12890661,0
+TBT.US,D,20220308,000000,19.07,19.16,18.895,19.03,9281002,0
+TBT.US,D,20220309,000000,19.23,19.47,19.14,19.39,7617599,0
+TBT.US,D,20220310,000000,19.83,20.15,19.755,19.93,11472663,0
+TBT.US,D,20220311,000000,19.97,20.02,19.65,19.81,5456983,0
+TBT.US,D,20220314,000000,20.46,20.75,20.4102,20.71,5819172,0
+TBT.US,D,20220315,000000,20.42,20.91,20.3001,20.81,6908965,0
+TBT.US,D,20220316,000000,20.74,21.2,20.32,20.39,10936235,0
+TBT.US,D,20220317,000000,20.39,20.945,20.24,20.73,9538161,0
+TBT.US,D,20220318,000000,20.48,20.48,20.2,20.25,8062728,0
+TBT.US,D,20220321,000000,20.87,21.33,20.76,21.18,7130571,0
+TBT.US,D,20220322,000000,21.6,21.8,21.475,21.69,8836145,0
+TBT.US,D,20220323,000000,21.46,21.63,20.71,20.73,7920747,0
+TBT.US,D,20220324,000000,21.33,21.35,20.85,21.1,6402923,0
+TBT.US,D,20220325,000000,21.36,21.97,21.36,21.65,9198608,0
+TBT.US,D,20220328,000000,21.42,21.52,21.02,21.26,6357286,0
+TBT.US,D,20220329,000000,21,21.265,20.69,20.94,8065182,0
+TBT.US,D,20220330,000000,21.17,21.2,20.5575,20.64,6335270,0
+TBT.US,D,20220331,000000,20.55,20.66,20.35,20.48,6672804,0
+TBT.US,D,20220401,000000,21.08,21.21,20.22,20.42,6913069,0
+TBT.US,D,20220404,000000,20.5,20.91,20.5,20.68,5274991,0
+TBT.US,D,20220405,000000,20.91,21.65,20.88,21.58,11029821,0
+TBT.US,D,20220406,000000,22.26,22.29,21.65,21.94,13709588,0
+TBT.US,D,20220407,000000,22.39,22.65,22.21,22.29,12356661,0
+TBT.US,D,20220408,000000,22.63,23.066,22.52,22.81,9853488,0
+TBT.US,D,20220411,000000,23.22,23.6999,23.11,23.49,11980871,0
+TBT.US,D,20220412,000000,23.12,23.6799,23.1,23.54,11241412,0
+TBT.US,D,20220413,000000,23.5,23.565,23.04,23.44,7814899,0
+TBT.US,D,20220414,000000,23.58,24.47,23.58,24.4,9410288,0
+TBT.US,D,20220418,000000,24.34,24.81,24.25,24.62,6168570,0
+TBT.US,D,20220419,000000,25.03,25.25,24.81,24.97,6912850,0
+TBT.US,D,20220420,000000,24.58,24.725,23.855,23.99,8911058,0
+TBT.US,D,20220421,000000,24.27,24.97,24.27,24.35,8493317,0
+TBT.US,D,20220422,000000,24.64,24.72,24.07,24.64,5238144,0
+TBT.US,D,20220425,000000,24.08,24.19,23.75,24.15,5440534,0
+TBT.US,D,20220426,000000,23.67,23.93,23.43,23.67,4894199,0
+TBT.US,D,20220427,000000,23.75,24.3,23.705,24.26,5516894,0
+TBT.US,D,20220428,000000,24.45,24.62,24.19,24.23,5102158,0
+TBT.US,D,20220429,000000,24.89,24.98,24.22,24.84,12015295,0
+TBT.US,D,20220502,000000,25.41,25.78,25.25,25.67,7749898,0
+TBT.US,D,20220503,000000,24.93,25.38,24.7681,25.35,6748897,0
+TBT.US,D,20220504,000000,25.35,25.615,24.92,25.06,12795796,0
+TBT.US,D,20220505,000000,26.01,27.015,25.99,26.42,14193857,0
+TBT.US,D,20220506,000000,27.03,27.38,26.61,27.21,9637242,0
+TBT.US,D,20220509,000000,27.62,27.73,26.74,26.78,7252452,0
+TBT.US,D,20220510,000000,26.14,26.38,25.68,26.23,9305680,0
+TBT.US,D,20220511,000000,26.69,26.85,25.29,25.29,8562970,0
+TBT.US,D,20220512,000000,25.21,25.42,24.89,25.35,7458112,0
+TBT.US,D,20220513,000000,25.7,26.13,25.62,26.1,5110869,0
+TBT.US,D,20220516,000000,26.03,26.16,25.685,26.16,3983044,0
+TBT.US,D,20220517,000000,26.66,26.82,26.38,26.77,8731810,0
+TBT.US,D,20220518,000000,26.68,26.73,25.635,25.66,6305172,0
+TBT.US,D,20220519,000000,24.88,25.7,24.87,25.57,7496929,0
+TBT.US,D,20220520,000000,25.57,25.6,24.76,24.93,11698500,0
+TBT.US,D,20220523,000000,25.29,25.78,25.08,25.77,5689710,0
+TBT.US,D,20220524,000000,25.19,25.2,24.45,24.73,7903920,0
+TBT.US,D,20220525,000000,24.43,24.89,24.43,24.6,3846339,0
+TBT.US,D,20220526,000000,24.7,25.2,24.67,24.8,9062388,0
+TBT.US,D,20220527,000000,24.55,24.82,24.415,24.71,3893384,0
+TBT.US,D,20220531,000000,25.41,25.98,25.41,25.65,7887840,0
+TBT.US,D,20220601,000000,25.44,26,25.28,25.78,7050771,0
+TBT.US,D,20220602,000000,25.61,26.1101,25.565,25.77,4804101,0
+TBT.US,D,20220603,000000,26.32,26.36,25.85,25.85,5643142,0
+TBT.US,D,20220606,000000,26.25,26.84,26.1,26.8,5654984,0
+TBT.US,D,20220607,000000,26.44,26.48,25.95,26.26,4543551,0
+TBT.US,D,20220608,000000,26.45,26.69,26.232,26.69,4582101,0
+TBT.US,D,20220609,000000,26.81,26.89,26.42,26.53,4307593,0
+TBT.US,D,20220610,000000,26.59,27.23,26.4659,26.84,9903259,0
+TBT.US,D,20220613,000000,27.94,29,27.86,28.46,9589446,0
+TBT.US,D,20220614,000000,28.36,29.36,28.12,29.22,9372075,0
+TBT.US,D,20220615,000000,28.565,29.12,28.1,28.13,12512502,0
+TBT.US,D,20220616,000000,29.4,29.56,27.72,27.73,9456851,0
+TBT.US,D,20220617,000000,27.57,28.1,27.18,27.51,10307727,0
+TBT.US,D,20220621,000000,28.5,28.64,28.07,28.45,5850484,0
+TBT.US,D,20220622,000000,27.16,27.34,26.875,26.94,6392026,0
+TBT.US,D,20220623,000000,26.6,26.805,26,26.48,7168647,0
+TBT.US,D,20220624,000000,26.8,27.24,26.48,27.22,7926271,0
+TBT.US,D,20220627,000000,27.87,27.91,27.4,27.66,4642651,0
+TBT.US,D,20220628,000000,27.86,28.05,27.435,27.45,4552901,0
+TBT.US,D,20220629,000000,27.34,27.42,26.59,26.63,4318670,0
+TBT.US,D,20220630,000000,26.15,26.2,25.71,26.15,5805954,0
+TBT.US,D,20220701,000000,25.53,25.87,24.79,25.67,7083543,0
+TBT.US,D,20220705,000000,25.08,25.43,24.74,25.16,6893748,0
+TBT.US,D,20220706,000000,24.88,26.03,24.84,26.02,7886251,0
+TBT.US,D,20220707,000000,25.89,26.595,25.86,26.48,5669842,0
+TBT.US,D,20220708,000000,26.62,27.28,26.62,27.06,4173491,0
+TBT.US,D,20220711,000000,26.47,26.495,25.98,26.17,3558934,0
+TBT.US,D,20220712,000000,25.65,25.915,25.32,25.9,3819338,0
+TBT.US,D,20220713,000000,26.45,26.6,25.18,25.28,9181132,0
+TBT.US,D,20220714,000000,25.83,26.13,25.4,25.68,6057181,0
+TBT.US,D,20220715,000000,25.55,25.64,25.09,25.43,5147167,0
+TBT.US,D,20220718,000000,25.78,26.24,25.75,25.93,3912826,0
+TBT.US,D,20220719,000000,25.9,26.51,25.825,26.23,6011802,0
+TBT.US,D,20220720,000000,25.67,26.33,25.63,26.04,5282842,0
+TBT.US,D,20220721,000000,25.82,25.89,25.1028,25.17,5164238,0
+TBT.US,D,20220722,000000,24.45,24.56,24.01,24.3,6688387,0
+TBT.US,D,20220725,000000,25.05,25.16,24.715,24.82,4152295,0
+TBT.US,D,20220726,000000,24.16,24.79,24.01,24.74,3676261,0
+TBT.US,D,20220727,000000,24.51,25.07,24.33,25.01,8005169,0
+TBT.US,D,20220728,000000,24.47,24.82,24.1,24.63,6819728,0
+TBT.US,D,20220729,000000,24.77,24.81,23.97,24.75,6146831,0
+TBT.US,D,20220801,000000,24.35,24.4,23.56,23.58,8539945,0
+TBT.US,D,20220802,000000,23.54,24.68,23.34,24.58,8064716,0
+TBT.US,D,20220803,000000,24.74,25.09,23.79,23.8,6865873,0
+TBT.US,D,20220804,000000,24,24.15,23.75,23.86,5485453,0
+TBT.US,D,20220805,000000,24.78,25.22,24.74,24.99,6253343,0
+TBT.US,D,20220808,000000,24.5,24.53,24.12,24.2,3091872,0
+TBT.US,D,20220809,000000,24.44,24.55,24.2,24.39,2740872,0
+TBT.US,D,20220810,000000,24.44,24.855,23.97,24.71,6355176,0
+TBT.US,D,20220811,000000,24.81,25.98,24.73,25.86,5737186,0
+TBT.US,D,20220812,000000,25.53,25.84,25.34,25.34,3809571,0
+TBT.US,D,20220815,000000,25,25.395,24.82,25.39,2600149,0
+TBT.US,D,20220816,000000,25.49,25.93,25.155,25.18,2858683,0
+TBT.US,D,20220817,000000,25.56,25.89,25.56,25.71,4156532,0
+TBT.US,D,20220818,000000,25.64,25.775,25.315,25.66,3495817,0
+TBT.US,D,20220819,000000,26.36,26.6099,26.3388,26.46,4670596,0
+TBT.US,D,20220822,000000,26.56,26.91,26.52,26.69,3873552,0
+TBT.US,D,20220823,000000,26.9,27.1,26.285,26.96,3999359,0
+TBT.US,D,20220824,000000,27.21,27.54,27.055,27.38,3619816,0
+TBT.US,D,20220825,000000,27.34,27.49,26.465,26.63,3047101,0
+TBT.US,D,20220826,000000,26.82,26.97,26.05,26.2,5679740,0
+TBT.US,D,20220829,000000,26.56,26.91,26.5,26.67,2919994,0
+TBT.US,D,20220830,000000,26.69,26.89,26.27,26.48,3824246,0
+TBT.US,D,20220831,000000,26.74,27.16,26.35,26.99,4750236,0
+TBT.US,D,20220901,000000,27.87,28.36,27.7214,28.02,6294159,0
+TBT.US,D,20220902,000000,27.95,28.105,27.54,27.73,4982966,0
+TBT.US,D,20220906,000000,28.4,29.15,28.39,29.15,7322273,0
+TBT.US,D,20220907,000000,28.69,28.71,28.04,28.19,4200779,0
+TBT.US,D,20220908,000000,28.36,28.78,28.02,28.78,4270754,0
+TBT.US,D,20220909,000000,28.63,29.01,28.4,28.64,3232911,0
+TBT.US,D,20220912,000000,28.43,29.41,28.37,29.15,4256888,0
+TBT.US,D,20220913,000000,29.61,29.77,28.97,28.99,4439230,0
+TBT.US,D,20220914,000000,29.14,29.3,28.73,28.8,2798724,0
+TBT.US,D,20220915,000000,28.94,29.065,28.76,28.88,3201548,0
+TBT.US,D,20220916,000000,29.31,29.51,28.84,29.35,3388157,0
+TBT.US,D,20220919,000000,29.42,29.49,28.96,29.22,3141788,0
+TBT.US,D,20220920,000000,30.05,30.275,29.49,29.83,3152930,0
+TBT.US,D,20220921,000000,29.5657,29.99,28.83,28.84,5704946,0
+TBT.US,D,20220922,000000,30.05,30.61,29.96,30.31,5513765,0
+TBT.US,D,20220923,000000,30.275,30.74,29.68,30.07,6140884,0
+TBT.US,D,20220926,000000,30.35,31.5,30.25,31.22,6517737,0
+TBT.US,D,20220927,000000,31.82,32.92,31.6801,32.85,8118016,0
+TBT.US,D,20220928,000000,31.48,31.87,30.61,30.68,10649194,0
+TBT.US,D,20220929,000000,31.51,31.62,30.77,31.05,6130846,0
+TBT.US,D,20220930,000000,30.74,31.96,30.4,31.81,7457769,0
+TBT.US,D,20221003,000000,30.77,31.2501,30.295,30.81,7222541,0
+TBT.US,D,20221004,000000,30.6,31.13,30.335,30.97,5856845,0
+TBT.US,D,20221005,000000,31.5,32.18,31.44,31.63,6408848,0
+TBT.US,D,20221006,000000,31.55,32.24,31.41,31.95,5651370,0
+TBT.US,D,20221007,000000,32.72,32.938,32.2,32.6,5173822,0
+TBT.US,D,20221010,000000,32.97,33.97,32.94,33.6,4376235,0
+TBT.US,D,20221011,000000,33.45,33.92,32.7,33.35,3914650,0
+TBT.US,D,20221012,000000,33.73,33.8,32.9,33.01,3812562,0
+TBT.US,D,20221013,000000,34.27,34.34,33.005,33.63,8540034,0
+TBT.US,D,20221014,000000,33.1,34.41,33.1,34.19,4720862,0
+TBT.US,D,20221017,000000,33.71,34.6699,33.46,34.61,4493076,0
+TBT.US,D,20221018,000000,34.64,35.42,34.32,34.4,4688345,0
+TBT.US,D,20221019,000000,35.21,35.8,35.04,35.67,5317090,0
+TBT.US,D,20221020,000000,36.09,37,35.84,36.89,5815592,0
+TBT.US,D,20221021,000000,38.365,38.79,37.68,38.26,12038444,0
+TBT.US,D,20221024,000000,38.53,39.32,37.99,38.91,7381181,0
+TBT.US,D,20221025,000000,37.01,37.19,36.545,36.69,6985211,0
+TBT.US,D,20221026,000000,36.13,36.14,35.41,35.63,6219627,0
+TBT.US,D,20221027,000000,35.2499,35.8,34.55,34.87,6884958,0
+TBT.US,D,20221028,000000,35.312,35.63,34.78,35.36,4124243,0
+TBT.US,D,20221031,000000,35.73,36.64,35.485,35.98,5638232,0
+TBT.US,D,20221101,000000,34.7,35.6125,34.7,35.2,4865097,0
+TBT.US,D,20221102,000000,35.03,35.76,34.55,35.42,8037795,0
+TBT.US,D,20221103,000000,36.36,36.41,35.49,35.88,4659998,0
+TBT.US,D,20221104,000000,36.44,37.09,36.04,37.06,5602467,0
+TBT.US,D,20221107,000000,36.645,37.87,36.6099,37.85,4312549,0
+TBT.US,D,20221108,000000,37.41,37.45,36.49,37.08,4405302,0
+TBT.US,D,20221109,000000,37.41,37.5316,36.5,36.87,3944983,0
+TBT.US,D,20221110,000000,35.17,35.31,33.9701,34.11,8029279,0
+TBT.US,D,20221111,000000,34.4,34.57,34.025,34.23,2724169,0
+TBT.US,D,20221114,000000,34.23,34.83,34.23,34.51,2535606,0
+TBT.US,D,20221115,000000,34.03,34.16,33.34,33.38,4439159,0
+TBT.US,D,20221116,000000,32.8574,33.02,31.94,31.94,5808429,0
+TBT.US,D,20221117,000000,32.63,32.94,32.43,32.59,3042578,0
+TBT.US,D,20221118,000000,32.43,33.11,32.24,33.03,2497468,0
+TBT.US,D,20221121,000000,32.38,32.94,32.27,32.71,2090610,0
+TBT.US,D,20221122,000000,32.4,32.48,31.765,31.89,2437301,0
+TBT.US,D,20221123,000000,31.46,31.51,30.805,30.86,4520894,0
+TBT.US,D,20221125,000000,31.16,31.2891,30.98,31,1075036,0
+TBT.US,D,20221128,000000,30.53,31.148,30.48,30.85,1756037,0
+TBT.US,D,20221129,000000,31.48,31.62,31,31.54,2611769,0
+TBT.US,D,20221130,000000,31.78,31.94,31.11,31.16,4607119,0
+TBT.US,D,20221201,000000,30.68,30.76,29.14,29.19,5719053,0
+TBT.US,D,20221202,000000,29.44,29.8,28.46,28.47,5481174,0
+TBT.US,D,20221205,000000,29.11,29.59,29.01,29.18,4312811,0
+TBT.US,D,20221206,000000,28.7,28.9,28.235,28.46,2695129,0
+TBT.US,D,20221207,000000,27.72,27.83,27.07,27.21,5856324,0
+TBT.US,D,20221208,000000,27.53,27.67,27.19,27.32,4452362,0
+TBT.US,D,20221209,000000,27.94,28.75,27.83,28.71,4489172,0
+TBT.US,D,20221212,000000,27.93,28.805,27.805,28.56,3829550,0
+TBT.US,D,20221213,000000,27.29,28.17,27.29,28.05,5471610,0
+TBT.US,D,20221214,000000,28.07,28.5,27.74,27.79,6659760,0
+TBT.US,D,20221215,000000,27.59,27.69,27.21,27.62,3099320,0
+TBT.US,D,20221216,000000,28.48,28.65,27.87,28.21,2750666,0
+TBT.US,D,20221219,000000,28.89,29.34,28.89,29.12,3346904,0
+TBT.US,D,20221220,000000,30.22,30.375,29.98,30.19,3093660,0
+TBT.US,D,20221221,000000,29.72,30.4898,29.6601,30.11,2962878,0
+TBT.US,D,20221222,000000,29.96,30.14,29.73,29.93,2198405,0
+TBT.US,D,20221223,000000,30.6,30.915,30.47,30.85,2706812,0
+TBT.US,D,20221227,000000,31.88,32.15,31.52,32.1,2457345,0
+TBT.US,D,20221228,000000,31.81,32.6099,31.71,32.5,3112076,0
+TBT.US,D,20221229,000000,32.29,32.355,31.58,31.8,2266447,0
+TBT.US,D,20221230,000000,32.3,32.64,31.905,32.5,4490590,0
+TBT.US,D,20230103,000000,30.81,31.73,30.76,31.35,3601606,0
+TBT.US,D,20230104,000000,30.24,30.865,30.1,30.48,4050002,0
+TBT.US,D,20230105,000000,31.02,31.1,30.21,30.22,2336741,0
+TBT.US,D,20230106,000000,30.56,30.6,29.055,29.15,5770668,0
+TBT.US,D,20230109,000000,29.58,29.65,28.73,28.84,3532340,0
+TBT.US,D,20230110,000000,29.5,30.03,29.34,29.75,2702309,0
+TBT.US,D,20230111,000000,29.2,29.375,28.81,28.82,2800546,0
+TBT.US,D,20230112,000000,28.77,29.445,27.7,27.74,6465015,0
+TBT.US,D,20230113,000000,28.08,28.43,27.72,28.24,2774447,0
+TBT.US,D,20230117,000000,28.81,28.85,28.3,28.6,3241760,0
+TBT.US,D,20230118,000000,27.31,28.02,27.16,27.26,5907673,0
+TBT.US,D,20230119,000000,27.53,27.88,27.41,27.59,2679212,0
+TBT.US,D,20230120,000000,28.11,28.56,27.99,28.5,3374928,0
+TBT.US,D,20230123,000000,28.86,28.93,28.53,28.8,2255734,0
+TBT.US,D,20230124,000000,28.6,28.98,27.87,28,2468295,0
+TBT.US,D,20230125,000000,27.91,28.29,27.63,27.85,2672776,0
+TBT.US,D,20230126,000000,28.05,28.38,27.77,28.13,2174886,0
+TBT.US,D,20230127,000000,28.54,28.5984,28.15,28.24,2201443,0
+TBT.US,D,20230130,000000,28.41,28.56,28.05,28.47,2013051,0
+TBT.US,D,20230131,000000,28.14,28.74,27.98,28.01,3018873,0
+TBT.US,D,20230201,000000,27.69,28.3,27.18,27.39,4867475,0
+TBT.US,D,20230202,000000,27,27.45,26.805,27.34,4118420,0
+TBT.US,D,20230203,000000,28.1,28.48,27.95,28.13,3787240,0
+TBT.US,D,20230206,000000,28.68,28.71,28.38,28.56,2808013,0
+TBT.US,D,20230207,000000,28.89,29.09,28.43,29.04,3400232,0
+TBT.US,D,20230208,000000,29.05,29.44,28.785,28.81,3323888,0
+TBT.US,D,20230209,000000,28.292,29.4457,28.24,29.34,3033216,0
+TBT.US,D,20230210,000000,29.43,30.18,29.43,30.03,3344148,0
+TBT.US,D,20230213,000000,29.88,29.93,29.44,29.53,3309943,0
+TBT.US,D,20230214,000000,29.58,30.2,29.225,29.7,5132178,0
+TBT.US,D,20230215,000000,29.97,30.57,29.755,30.26,3873482,0
+TBT.US,D,20230216,000000,30.85,31.29,30.75,31.14,3355818,0
+TBT.US,D,20230217,000000,31.47,31.535,30.69,30.69,3139755,0
+TBT.US,D,20230221,000000,31.48,31.9499,31.41,31.9,3267555,0
+TBT.US,D,20230222,000000,31.5,31.53,31.07,31.29,3584866,0
+TBT.US,D,20230223,000000,31.19,31.2299,30.55,30.74,2364505,0
+TBT.US,D,20230224,000000,31.23,31.79,31.04,31.56,2342581,0
+TBT.US,D,20230227,000000,31.38,31.57,31.1,31.38,2158930,0
+TBT.US,D,20230228,000000,31.8,31.9889,31.11,31.12,3101323,0
+TBT.US,D,20230301,000000,31.49,32.04,31.39,31.8,2929883,0
+TBT.US,D,20230302,000000,32.57,32.75,32.28,32.39,3088123,0
+TBT.US,D,20230303,000000,31.42,31.67,30.82,30.83,3137158,0
+TBT.US,D,20230306,000000,30.63,31.38,30.571,31.33,2367170,0
+TBT.US,D,20230307,000000,31.1,31.45,30.56,30.93,3962911,0
+TBT.US,D,20230308,000000,30.53,31.14,30.2061,30.9,3326591,0
+TBT.US,D,20230309,000000,31.09,31.21,30.49,30.72,2834148,0
+TBT.US,D,20230310,000000,29.57,29.57,28.5551,28.67,6334335,0
+TBT.US,D,20230313,000000,27.22,28.92,26.725,28.47,10306200,0
+TBT.US,D,20230314,000000,28.88,29.65,28.65,29.47,8725695,0
+TBT.US,D,20230315,000000,27.96,28.7501,27.4,28.31,8732341,0
+TBT.US,D,20230316,000000,27.64,28.89,27.29,28.77,12391386,0
+TBT.US,D,20230317,000000,28.05,28.14,27.46,27.96,7374370,0
+TBT.US,D,20230320,000000,27.92,28.56,27.91,28.48,4027867,0
+TBT.US,D,20230321,000000,28.89,29.2,28.73,28.99,4184642,0
+TBT.US,D,20230322,000000,28.84,28.94,27.85,27.88,6375638,0
+TBT.US,D,20230323,000000,28.31,28.72,27.83,27.91,4543066,0
+TBT.US,D,20230324,000000,27.53,27.98,27.36,27.74,2754155,0
+TBT.US,D,20230327,000000,28.62,28.99,28.26,28.96,1967709,0
+TBT.US,D,20230328,000000,29.05,29.195,28.835,28.92,1857193,0
+TBT.US,D,20230329,000000,29.41,29.43,28.96,29.07,2260892,0
+TBT.US,D,20230330,000000,28.99,29.07,28.64,28.79,1575944,0
+TBT.US,D,20230331,000000,28.4,28.62,27.82,27.96,2892635,0
+TBT.US,D,20230403,000000,28.04,28.14,27.41,27.69,3083778,0
+TBT.US,D,20230404,000000,28.11,28.1249,27.06,27.38,2443288,0
+TBT.US,D,20230405,000000,27.04,27.27,26.78,26.85,3725540,0
+TBT.US,D,20230406,000000,26.78,26.8,26.57,26.75,1817324,0
+TBT.US,D,20230410,000000,27.17,27.7,27.1133,27.57,1750275,0
+TBT.US,D,20230411,000000,27.45,27.74,27.45,27.48,1228870,0
+TBT.US,D,20230412,000000,27.47,28.08,27.42,27.57,1987897,0
+TBT.US,D,20230413,000000,27.47,28.09,27.31,27.98,1643274,0
+TBT.US,D,20230414,000000,28.29,28.71,28.28,28.57,2442209,0
+TBT.US,D,20230417,000000,28.93,29.3,28.84,29.24,1814930,0
+TBT.US,D,20230418,000000,29.26,29.28,28.82,29.01,1452691,0
+TBT.US,D,20230419,000000,29.17,29.46,29.04,29.09,1643235,0
+TBT.US,D,20230420,000000,28.7,28.76,28.46,28.64,1243318,0
+TBT.US,D,20230421,000000,28.46,29.05,28.39,28.97,1492578,0
+TBT.US,D,20230424,000000,28.66,28.73,28.39,28.43,1180211,0
+TBT.US,D,20230425,000000,27.95,27.95,27.5001,27.61,1530443,0
+TBT.US,D,20230426,000000,27.64,28.24,27.46,28.15,1789338,0
+TBT.US,D,20230427,000000,28.49,28.84,28.47,28.74,1356087,0
+TBT.US,D,20230428,000000,27.97,28.15,27.69,27.85,2031198,0
+TBT.US,D,20230501,000000,28.33,29.625,28.26,29.47,2346851,0
+TBT.US,D,20230502,000000,28.98,29.03,28.02,28.02,2679519,0
+TBT.US,D,20230503,000000,27.86,28.21,27.52,27.69,3758574,0
+TBT.US,D,20230504,000000,28.25,28.29,27.62,28.21,3678660,0
+TBT.US,D,20230505,000000,28.68,28.87,28.46,28.49,1644134,0
+TBT.US,D,20230508,000000,29.22,29.32,29.03,29.19,1752097,0
+TBT.US,D,20230509,000000,29.24,29.52,29.1701,29.47,1882872,0
+TBT.US,D,20230510,000000,29.13,29.16,28.825,28.93,2323486,0
+TBT.US,D,20230511,000000,28.26,28.57,28.11,28.35,2510091,0
+TBT.US,D,20230512,000000,28.41,28.82,28.3,28.78,1486405,0
+TBT.US,D,20230515,000000,29.33,29.47,29.29,29.43,1389252,0
+TBT.US,D,20230516,000000,29.9,30.08,29.64,29.66,2070663,0
+TBT.US,D,20230517,000000,29.51,29.96,29.48,29.79,1908428,0
+TBT.US,D,20230518,000000,30.05,30.32,30.03,30.3,2092737,0
+TBT.US,D,20230519,000000,30.59,30.82,30.28,30.7,3405944,0
+TBT.US,D,20230522,000000,30.64,31,30.38,30.93,2713856,0
+TBT.US,D,20230523,000000,31.15,31.255,30.66,30.79,2377866,0
+TBT.US,D,20230524,000000,30.62,31.075,30.61,31.07,1576597,0
+TBT.US,D,20230525,000000,30.99,31.4306,30.95,31.26,1722778,0
+TBT.US,D,20230526,000000,31.4,31.48,30.84,30.86,1622518,0
+TBT.US,D,20230530,000000,30.6,30.71,30.11,30.22,2786847,0
+TBT.US,D,20230531,000000,30.25,30.33,29.57,29.67,2985564,0
+TBT.US,D,20230601,000000,29.35,29.735,29.18,29.48,2013900,0
+TBT.US,D,20230602,000000,29.57,30.145,29.52,30.1,1536450,0
+TBT.US,D,20230605,000000,30.51,30.51,29.88,30.22,2064903,0
+TBT.US,D,20230606,000000,30.23,30.52,29.9,29.91,1288449,0
+TBT.US,D,20230607,000000,30.06,30.875,29.92,30.78,2311898,0
+TBT.US,D,20230608,000000,30.83,30.88,30.08,30.12,1419464,0
+TBT.US,D,20230609,000000,30.39,30.56,30.02,30.17,1576950,0
+TBT.US,D,20230612,000000,30.05,30.71,30.02,30.07,1790308,0
+TBT.US,D,20230613,000000,30.13,30.82,30.01,30.66,2683063,0
+TBT.US,D,20230614,000000,30.45,30.53,30.03,30.16,4322169,0
+TBT.US,D,20230615,000000,29.58,29.87,29.265,29.67,3160810,0
+TBT.US,D,20230616,000000,29.97,30.22,29.76,29.88,2256794,0
+TBT.US,D,20230620,000000,29.6,29.6,29.29,29.48,2126519,0
+TBT.US,D,20230621,000000,29.45,29.72,28.97,29.01,2233944,0
+TBT.US,D,20230622,000000,29.46,29.8,29.225,29.72,1945119,0
+TBT.US,D,20230623,000000,28.86,29.36,28.8062,29.18,2391389,0
+TBT.US,D,20230626,000000,29.03,29.28,28.93,29.16,1907774,0
+TBT.US,D,20230627,000000,29.05,29.51,28.845,29.28,2006562,0
+TBT.US,D,20230628,000000,29.2,29.5,28.93,29.06,5109120,0
+TBT.US,D,20230629,000000,29.9,30.285,29.79,30.09,5771090,0
+TBT.US,D,20230630,000000,29.96,30.07,29.35,29.4,5475160,0
+TBT.US,D,20230703,000000,29.37,29.78,29.08,29.77,3418927,0
+TBT.US,D,20230705,000000,29.91,30.57,29.83,30.36,4840423,0
+TBT.US,D,20230706,000000,30.93,31.39,30.84,31.21,6912704,0
+TBT.US,D,20230707,000000,31.59,31.72,31.34,31.64,6156448,0
+TBT.US,D,20230710,000000,31.79,31.81,31.3856,31.59,3696856,0
+TBT.US,D,20230711,000000,31.4,31.56,31.115,31.3,2533968,0
+TBT.US,D,20230712,000000,31.03,31.26,30.4,30.59,4254768,0
+TBT.US,D,20230713,000000,30.29,30.48,29.8981,30,2310119,0
+TBT.US,D,20230714,000000,30.05,30.345,29.94,30.31,1593039,0
+TBT.US,D,20230717,000000,30.37,30.55,30.23,30.29,1316136,0
+TBT.US,D,20230718,000000,30.05,30.1801,29.875,30.04,2444621,0
+TBT.US,D,20230719,000000,29.9,30.09,29.36,29.37,1632100,0
+TBT.US,D,20230720,000000,29.82,30.35,29.77,30.11,1748107,0
+TBT.US,D,20230721,000000,29.83,30.16,29.74,30.09,1099662,0
+TBT.US,D,20230724,000000,29.99,30.38,29.88,30.36,2223128,0
+TBT.US,D,20230725,000000,30.67,30.7,30.27,30.48,1438618,0
+TBT.US,D,20230726,000000,30.16,30.6,30.16,30.42,2032077,0
+TBT.US,D,20230727,000000,30.81,31.86,30.66,31.61,2555565,0
+TBT.US,D,20230728,000000,31.57,31.75,31.3,31.31,1328297,0
+TBT.US,D,20230731,000000,31.45,31.45,31.01,31.15,2532136,0
+TBT.US,D,20230801,000000,31.8,32.38,31.75,32.23,1633332,0
+TBT.US,D,20230802,000000,32.92,33.38,32.84,32.9,2229198,0
+TBT.US,D,20230803,000000,34.23,34.68,34.15,34.45,3623006,0
+TBT.US,D,20230804,000000,34.28,34.28,33.17,33.27,2375405,0
+TBT.US,D,20230807,000000,33.58,33.9899,33.52,33.91,1960238,0
+TBT.US,D,20230808,000000,33.05,33.33,32.68,33.17,2074291,0
+TBT.US,D,20230809,000000,33.03,33.075,32.77,32.84,2750664,0
+TBT.US,D,20230810,000000,32.95,33.93,32.75,33.86,2829329,0
+TBT.US,D,20230811,000000,34.14,34.22,33.76,34.14,2088471,0
+TBT.US,D,20230814,000000,34.23,34.48,33.725,34.26,2770376,0
+TBT.US,D,20230815,000000,34.6,34.72,34.27,34.72,3494899,0
+TBT.US,D,20230816,000000,34.92,35.36,34.5801,35.24,3739512,0
+TBT.US,D,20230817,000000,35.5,35.9091,35.475,35.57,2561096,0
+TBT.US,D,20230818,000000,35.6,35.715,35.05,35.38,2943285,0
+TBT.US,D,20230821,000000,36.13,36.535,36.13,36.31,3559512,0
+TBT.US,D,20230822,000000,36.21,36.39,35.75,35.81,2302083,0
+TBT.US,D,20230823,000000,34.95,35.02,34.03,34.04,1988311,0
+TBT.US,D,20230824,000000,34.34,34.53,34.06,34.49,1231695,0
+TBT.US,D,20230825,000000,34.6,34.82,34.09,34.31,2970705,0
+TBT.US,D,20230828,000000,34,34.57,34,34.28,1845907,0
+TBT.US,D,20230829,000000,34.53,34.54,33.4,33.54,2422978,0
+TBT.US,D,20230830,000000,33.61,33.86,33.49,33.61,1135932,0
+TBT.US,D,20230831,000000,33.39,33.51,33.1,33.35,2512337,0
+TBT.US,D,20230901,000000,33.75,34.575,33.75,34.42,2321339,0
+TBT.US,D,20230905,000000,34.85,35.4201,34.85,35.4,1584910,0
+TBT.US,D,20230906,000000,34.97,35.46,34.96,35.22,1723511,0
+TBT.US,D,20230907,000000,35.05,35.34,35.04,35.09,1121779,0
+TBT.US,D,20230908,000000,34.83,34.98,34.44,34.82,1280959,0
+TBT.US,D,20230911,000000,35.38,35.46,35.1432,35.37,1689644,0
+TBT.US,D,20230912,000000,35.23,35.45,34.97,34.97,1632844,0
+TBT.US,D,20230913,000000,35.19,35.29,34.77,34.98,2244720,0
+TBT.US,D,20230914,000000,35.25,35.65,35.06,35.54,5858150,0
+TBT.US,D,20230915,000000,35.6097,35.95,35.58,35.91,3245706,0
+TBT.US,D,20230918,000000,36.08,36.1,35.56,35.61,3459041,0
+TBT.US,D,20230919,000000,35.95,36.13,35.66,36.1,2977095,0
+TBT.US,D,20230920,000000,35.44,35.65,35.23,35.64,5024701,0
+TBT.US,D,20230921,000000,37.07,37.49,36.99,37.47,6867827,0
+TBT.US,D,20230922,000000,37.43,37.49,36.7263,36.86,4371295,0
+TBT.US,D,20230925,000000,38.25,38.735,38.04,38.71,5720763,0
+TBT.US,D,20230926,000000,38.49,39.14,38.36,39.02,3449463,0
+TBT.US,D,20230927,000000,38.42,39.7083,38.35,39.37,3671873,0
+TBT.US,D,20230928,000000,40.14,40.66,39.21,39.23,6292204,0
+TBT.US,D,20230929,000000,38.66,39.71,38.49,39.22,2799887,0
+TBT.US,D,20231002,000000,39.8,40.74,39.6549,40.53,3441448,0
+TBT.US,D,20231003,000000,41.19,42.5,40.85,42.33,4165030,0
+TBT.US,D,20231004,000000,41.64,42.0496,41.1,41.13,3861672,0
+TBT.US,D,20231005,000000,41.36,41.79,41.28,41.62,3729148,0
+TBT.US,D,20231006,000000,43.17,43.31,41.75,42.63,2890587,0
+TBT.US,D,20231009,000000,41.95,42.44,40.69,40.73,1106870,0
+TBT.US,D,20231010,000000,41.51,41.89,40.2853,40.75,1837567,0
+TBT.US,D,20231011,000000,39.66,39.91,39.11,39.11,2296594,0
+TBT.US,D,20231012,000000,39.42,41.41,39.39,41.26,3970086,0
+TBT.US,D,20231013,000000,39.54,40.2151,39.54,39.81,1658305,0
+TBT.US,D,20231016,000000,41.1,41.39,40.95,41.05,1286141,0
+TBT.US,D,20231017,000000,42.34,42.74,41.7,42.01,1571331,0
+TBT.US,D,20231018,000000,42.93,43.43,42.57,42.84,2374662,0
+TBT.US,D,20231019,000000,43.53,44.57,42.7899,44.55,3942022,0
+TBT.US,D,20231020,000000,44.25,44.58,43.79,44.12,2989075,0
+TBT.US,D,20231023,000000,44.47,44.96,42.4,42.99,2380078,0
+TBT.US,D,20231024,000000,42.78,43.2489,41.92,41.92,1694861,0
+TBT.US,D,20231025,000000,43.33,44.17,43.23,43.88,2182063,0
+TBT.US,D,20231026,000000,43.77,43.96,42.4528,42.57,2116244,0
+TBT.US,D,20231027,000000,43.13,43.55,42.815,42.93,1288969,0
+TBT.US,D,20231030,000000,43.43,44.1,42.87,43.27,2028320,0
+TBT.US,D,20231031,000000,42.95,43.8,42.57,43.59,1760974,0
+TBT.US,D,20231101,000000,43.02,43.02,41.86,41.86,4196081,0
+TBT.US,D,20231102,000000,40.36,40.83,39.78,40.06,2020464,0
+TBT.US,D,20231103,000000,38.4,39.54,38.21,39.49,2978771,0
+TBT.US,D,20231106,000000,40.05,40.45,39.93,40.35,2077322,0
+TBT.US,D,20231107,000000,39.57,39.57,38.69,39.1,2400746,0
+TBT.US,D,20231108,000000,38.75,38.79,37.72,37.72,2580207,0
+TBT.US,D,20231109,000000,38.3,40.26,38.3,39.62,3615962,0
+TBT.US,D,20231110,000000,38.95,39.34,38.76,39.13,2667820,0
+TBT.US,D,20231113,000000,39.83,40.1215,39.21,39.34,1331528,0
+TBT.US,D,20231114,000000,37.37,38,37.265,37.57,2178475,0
+TBT.US,D,20231115,000000,38.21,38.82,38.17,38.65,1512274,0
+TBT.US,D,20231116,000000,37.93,38.07,37.435,37.75,2143386,0
+TBT.US,D,20231117,000000,37.32,37.74,37.1,37.4,1615007,0
+TBT.US,D,20231120,000000,37.73,37.75,36.92,37,1462231,0
+TBT.US,D,20231121,000000,37.03,37.57,36.83,37.05,1443479,0
+TBT.US,D,20231122,000000,36.55,37.2002,36.44,36.84,2328868,0
+TBT.US,D,20231124,000000,37.4,37.65,37.3,37.65,527033,0
+TBT.US,D,20231127,000000,37.26,37.36,36.48,36.5,1369083,0
+TBT.US,D,20231128,000000,36.8,36.87,36.28,36.3,2084437,0
+TBT.US,D,20231129,000000,35.77,36.13,35.39,35.43,4198418,0
+TBT.US,D,20231130,000000,35.97,36.58,35.83,36.2,2101364,0
+TBT.US,D,20231201,000000,36.22,36.38,34.85,35.01,3649069,0
+TBT.US,D,20231204,000000,35.31,35.62,35.08,35.27,1815413,0
+TBT.US,D,20231205,000000,34.45,34.51,33.73,33.77,3044253,0
+TBT.US,D,20231206,000000,33.42,33.54,32.7,32.8,3207207,0
+TBT.US,D,20231207,000000,33.35,33.43,32.73,33.22,4155127,0
+TBT.US,D,20231208,000000,33.92,34.24,33.68,33.82,1672748,0
+TBT.US,D,20231211,000000,34.2,34.56,33.9,34,1425708,0
+TBT.US,D,20231212,000000,34.09,34.29,33.72,33.79,1078541,0
+TBT.US,D,20231213,000000,33.36,33.48,32.1,32.17,3466055,0
+TBT.US,D,20231214,000000,31.52,31.65,30.59,30.59,3778732,0
+TBT.US,D,20231215,000000,30.7764,30.85,30.365,30.48,2310640,0
+TBT.US,D,20231218,000000,30.97,31.215,30.9,31.01,1231237,0
+TBT.US,D,20231219,000000,30.65,30.8299,30.45,30.7,1376399,0
+TBT.US,D,20231220,000000,30,30.36,29.671,29.77,1625153,0
+TBT.US,D,20231221,000000,29.71,30.31,29.63,30.23,2211635,0
+TBT.US,D,20231222,000000,29.9,30.58,29.88,30.42,1211662,0
+TBT.US,D,20231226,000000,30.4,30.47,30.22,30.3,603819,0
+TBT.US,D,20231227,000000,29.68,29.84,29.22,29.27,1710598,0
+TBT.US,D,20231228,000000,29.51,29.8699,29.26,29.74,1661758,0
+TBT.US,D,20231229,000000,30.13,30.32,29.72,30.2,1325052,0
+TBT.US,D,20240102,000000,30.65,30.79,30.395,30.61,1426919,0
+TBT.US,D,20240103,000000,31.17,31.345,30.29,30.37,5124729,0
+TBT.US,D,20240104,000000,31.2,31.44,31.1099,31.32,1276836,0
+TBT.US,D,20240105,000000,31.8,32.005,31.06,31.94,2103206,0
+TBT.US,D,20240108,000000,32.02,32.09,31.26,31.37,933332,0
+TBT.US,D,20240109,000000,31.76,31.7618,31.405,31.71,698439,0
+TBT.US,D,20240110,000000,31.52,32.07,31.47,32.03,1287540,0
+TBT.US,D,20240111,000000,32.13,32.42,31.7,31.79,1801821,0
+TBT.US,D,20240112,000000,31.68,32.0132,31.3803,31.81,1313612,0
+TBT.US,D,20240116,000000,32.46,33.2,32.37,33.01,1757520,0
+TBT.US,D,20240117,000000,33.16,33.47,32.88,33.07,1231144,0
+TBT.US,D,20240118,000000,33.31,33.95,33.22,33.77,1259333,0
+TBT.US,D,20240119,000000,33.78,34.16,33.53,33.55,2926754,0
+TBT.US,D,20240122,000000,33.05,33.38,32.88,33.15,954676,0
+TBT.US,D,20240123,000000,33.71,34.06,33.675,33.71,939032,0
+TBT.US,D,20240124,000000,33.27,34.31,33.27,34.13,1531905,0
+TBT.US,D,20240125,000000,33.71,34,33.54,33.77,1708739,0
+TBT.US,D,20240126,000000,33.73,34.08,33.66,33.86,676914,0
+TBT.US,D,20240129,000000,33.42,33.63,32.91,33.1,1192665,0
+TBT.US,D,20240130,000000,32.68,33.19,32.51,32.6,1155812,0
+TBT.US,D,20240131,000000,32.17,32.31,31.715,31.82,2371699,0
+TBT.US,D,20240201,000000,31.24,31.34,30.38,30.73,2586081,0
+TBT.US,D,20240202,000000,31.92,32.27,31.695,32.02,1602206,0
+TBT.US,D,20240205,000000,33,33.435,32.885,33.31,1404315,0
+TBT.US,D,20240206,000000,33.33,33.33,32.63,32.76,745386,0
+TBT.US,D,20240207,000000,33.05,33.09,32.59,32.93,938924,0
+TBT.US,D,20240208,000000,33.47,33.74,33.29,33.48,1112880,0
+TBT.US,D,20240209,000000,33.62,33.745,33.4979,33.62,830824,0
+TBT.US,D,20240212,000000,33.58,33.89,33.45,33.57,644883,0
+TBT.US,D,20240213,000000,34.28,34.73,34.2121,34.72,1452526,0
+TBT.US,D,20240214,000000,34.8,34.81,34.2063,34.37,1234873,0
+TBT.US,D,20240215,000000,33.9,34.305,33.785,34.11,1939143,0
+TBT.US,D,20240216,000000,34.65,34.76,34.42,34.45,1048086,0
+TBT.US,D,20240220,000000,34.52,34.54,34.1754,34.46,417853,0
+TBT.US,D,20240221,000000,34.44,35.05,34.4,34.93,875793,0
+TBT.US,D,20240222,000000,34.87,34.91,34.54,34.65,1553763,0
+TBT.US,D,20240223,000000,34.54,34.57,33.62,33.69,1228877,0
+TBT.US,D,20240226,000000,33.69,34.23,33.63,33.97,531054,0
+TBT.US,D,20240227,000000,34.23,34.49,34.04,34.43,614655,0
+TBT.US,D,20240228,000000,34.31,34.46,33.96,34,952782,0
+TBT.US,D,20240229,000000,33.86,33.86,33.49,33.56,1459253,0
+TBT.US,D,20240301,000000,33.91,34.17,33.11,33.15,1017446,0
+TBT.US,D,20240304,000000,33.71,33.74,33.4,33.43,558962,0
+TBT.US,D,20240305,000000,32.66,32.81,32.32,32.49,861696,0
+TBT.US,D,20240306,000000,32.46,32.505,32.01,32.16,931547,0
+TBT.US,D,20240307,000000,31.88,32.5004,31.88,32.24,995051,0
+TBT.US,D,20240308,000000,32.29,32.52,32.14,32.35,537105,0
+TBT.US,D,20240311,000000,32.18,32.62,32.18,32.4,446651,0
+TBT.US,D,20240312,000000,32.82,33.0601,32.74,32.98,642990,0
+TBT.US,D,20240313,000000,33.2,33.4251,33.07,33.26,564983,0
+TBT.US,D,20240314,000000,33.78,34.425,33.78,34.38,788193,0
+TBT.US,D,20240315,000000,34.33,34.49,34.21,34.33,757984,0
+TBT.US,D,20240318,000000,34.55,34.75,34.3901,34.64,572327,0
+TBT.US,D,20240319,000000,34.5,34.6,34.18,34.41,532002,0
+TBT.US,D,20240320,000000,33.99,34.54,33.5,34.1,780388,0
+TBT.US,D,20240321,000000,33.865,34.27,33.78,34,467162,0
+TBT.US,D,20240322,000000,33.17,33.49,33.17,33.35,396358,0
+TBT.US,D,20240325,000000,33.55,33.86,33.55,33.71,362379,0
+TBT.US,D,20240326,000000,33.7,33.8799,33.46,33.46,336700,0
+TBT.US,D,20240327,000000,33.36,33.465,32.955,32.96,798939,0
+TBT.US,D,20240328,000000,33.03,33.17,32.69,32.96,418654,0
+TBT.US,D,20240401,000000,33.62,34.29,33.595,34.25,1223666,0
+TBT.US,D,20240402,000000,34.96,35.14,34.525,34.61,1030334,0
+TBT.US,D,20240403,000000,35.22,35.38,34.63,34.65,539537,0
+TBT.US,D,20240404,000000,34.26,34.68,34.16,34.18,451384,0
+TBT.US,D,20240405,000000,34.96,35.16,34.56,35.16,608515,0
+TBT.US,D,20240408,000000,35.34,35.39,35.045,35.19,520535,0
+TBT.US,D,20240409,000000,34.81,34.85,34.47,34.51,486347,0
+TBT.US,D,20240410,000000,35.3,36.215,35.27,36.06,1468260,0
+TBT.US,D,20240411,000000,35.92,36.7,35.92,36.44,1045665,0
+TBT.US,D,20240412,000000,35.76,36.06,35.52,36.02,663754,0
+TBT.US,D,20240415,000000,36.9,37.4997,36.9,37.18,1365336,0
+TBT.US,D,20240416,000000,37.92,38.13,37.46,37.66,899270,0
+TBT.US,D,20240417,000000,37.19,37.6,36.81,36.93,805748,0
+TBT.US,D,20240418,000000,36.93,37.49,36.93,37.33,524967,0
+TBT.US,D,20240419,000000,36.81,37.23,36.81,37,463615,0
+TBT.US,D,20240422,000000,37.45,37.465,37.09,37.16,508177,0
+TBT.US,D,20240423,000000,37.41,37.56,36.73,37.19,413694,0
+TBT.US,D,20240424,000000,37.54,38.07,37.535,37.8,515156,0
+TBT.US,D,20240425,000000,38.54,38.68,38.17,38.28,1158646,0
+TBT.US,D,20240426,000000,37.9,37.96,37.56,37.9,531876,0
+TBT.US,D,20240429,000000,37.57,37.7099,37.25,37.26,753231,0
+TBT.US,D,20240430,000000,37.78,38,37.5,37.92,514234,0
+TBT.US,D,20240501,000000,37.37,37.62,36.81,37.38,943115,0
+TBT.US,D,20240502,000000,37.76,37.89,37.04,37.04,635349,0
+TBT.US,D,20240503,000000,36.24,36.83,36.15,36.32,1148618,0
+TBT.US,D,20240506,000000,36.35,36.53,36.055,36.13,352678,0
+TBT.US,D,20240507,000000,35.54,35.76,35.27,35.64,537627,0
+TBT.US,D,20240508,000000,36.04,36.16,35.92,36.15,770229,0
+TBT.US,D,20240509,000000,36.42,36.485,35.71,35.84,1081609,0
+TBT.US,D,20240510,000000,36.06,36.335,36.02,36.17,389112,0
+TBT.US,D,20240513,000000,35.87,36.11,35.86,36.11,183583,0
+TBT.US,D,20240514,000000,35.87,36.01,35.63,35.71,412696,0
+TBT.US,D,20240515,000000,34.88,35.07,34.58,34.66,558466,0
+TBT.US,D,20240516,000000,34.48,34.86,34.48,34.8,758179,0
+TBT.US,D,20240517,000000,35.1,35.3,34.97,35.23,464547,0
+TBT.US,D,20240520,000000,35.59,35.595,35.36,35.55,499674,0
+TBT.US,D,20240521,000000,35.06,35.27,35.0178,35.14,321120,0
+TBT.US,D,20240522,000000,35.44,35.44,35.03,35.08,293383,0
+TBT.US,D,20240523,000000,35.06,35.81,35.06,35.6,1127803,0
+TBT.US,D,20240524,000000,35.72,35.735,35.335,35.35,189735,0
+TBT.US,D,20240528,000000,35.51,36.5,35.44,36.47,1188389,0
+TBT.US,D,20240529,000000,37.04,37.56,36.9956,37.32,797214,0
+TBT.US,D,20240530,000000,36.82,36.96,36.595,36.64,637540,0
+TBT.US,D,20240531,000000,36.21,36.335,36,36.09,1296273,0
+TBT.US,D,20240603,000000,35.8,35.8,34.95,35,978836,0
+TBT.US,D,20240604,000000,34.58,34.71,34.1,34.22,618404,0
+TBT.US,D,20240605,000000,33.98,34.41,33.7,33.7,590368,0
+TBT.US,D,20240606,000000,34.02,34.08,33.6797,33.75,293349,0
+TBT.US,D,20240607,000000,34.87,35.1526,34.8411,35.06,1087299,0
+TBT.US,D,20240610,000000,35.45,35.71,35.435,35.54,276556,0
+TBT.US,D,20240611,000000,35.45,35.5501,34.82,34.85,291999,0
+TBT.US,D,20240612,000000,34,34.36,33.53,34.33,704675,0
+TBT.US,D,20240613,000000,33.82,34.03,33.26,33.33,564933,0
+TBT.US,D,20240614,000000,32.99,33.105,32.69,32.79,1173302,0
+TBT.US,D,20240617,000000,33.58,33.77,33.41,33.46,586916,0
+TBT.US,D,20240618,000000,33.4,33.4999,32.87,32.91,572319,0
+TBT.US,D,20240620,000000,33.66,33.75,33.305,33.37,607006,0
+TBT.US,D,20240621,000000,33.12,33.63,33.02,33.39,479358,0
+TBT.US,D,20240624,000000,33.37,33.55,33.155,33.16,241799,0
+TBT.US,D,20240625,000000,33.3,33.34,32.99,33.04,274959,0
+TBT.US,D,20240626,000000,33.38,33.51,33.27,33.5,279593,0
+TBT.US,D,20240627,000000,33.2,33.32,33.1,33.29,151112,0
+TBT.US,D,20240628,000000,33.09,34.49,33.09,34.46,861367,0
+TBT.US,D,20240701,000000,35.31,35.785,34.8625,35.68,452220,0
+TBT.US,D,20240702,000000,35.1,35.6048,35.0243,35.16,271827,0
+TBT.US,D,20240703,000000,34.78,34.82,34.22,34.26,254420,0
+TBT.US,D,20240705,000000,33.93,34.23,33.63,33.72,309015,0
+TBT.US,D,20240708,000000,33.77,34,33.57,33.63,145820,0
+TBT.US,D,20240709,000000,33.84,34.27,33.71,33.93,132754,0
+TBT.US,D,20240710,000000,33.9,34,33.715,33.77,120435,0
+TBT.US,D,20240711,000000,32.98,33.135,32.6516,33.06,444369,0
+TBT.US,D,20240712,000000,33.14,33.23,32.84,32.85,452784,0
+TBT.US,D,20240715,000000,33.49,33.65,33.29,33.58,354284,0
+TBT.US,D,20240716,000000,33.15,33.22,32.65,32.69,345787,0
+TBT.US,D,20240717,000000,32.87,33,32.52,32.67,372560,0
+TBT.US,D,20240718,000000,32.99,33.22,32.72,33.13,252344,0
+TBT.US,D,20240719,000000,33.51,33.6499,33.42,33.57,273518,0
+TBT.US,D,20240722,000000,33.26,34.05,33.185,33.8,293181,0
+TBT.US,D,20240723,000000,33.69,33.93,33.5229,33.9,244184,0
+TBT.US,D,20240724,000000,33.85,34.69,33.72,34.63,388577,0
+TBT.US,D,20240725,000000,34.32,34.33,33.66,34.1,334428,0
+TBT.US,D,20240726,000000,33.64,33.8,33.48,33.58,507980,0
+TBT.US,D,20240729,000000,33.16,33.4508,33.13,33.27,238166,0
+TBT.US,D,20240730,000000,33.13,33.39,32.93,33.04,197582,0
+TBT.US,D,20240731,000000,32.59,32.7592,32.36,32.4,419703,0
+TBT.US,D,20240801,000000,31.94,31.94,31.41,31.73,593270,0
+TBT.US,D,20240802,000000,30.7,30.79,29.82,29.89,1117277,0
+TBT.US,D,20240805,000000,29,30.085,28.8663,29.58,1523171,0
+TBT.US,D,20240806,000000,29.95,30.81,29.8,30.81,829436,0
+TBT.US,D,20240807,000000,31.27,31.5992,31,31.33,469584,0
+TBT.US,D,20240808,000000,31.83,32.05,31.69,31.77,302795,0
+TBT.US,D,20240809,000000,30.98,31.25,30.95,31.11,347398,0
+TBT.US,D,20240812,000000,31.28,31.3993,30.8,30.89,229383,0
+TBT.US,D,20240813,000000,30.47,30.694,30.45,30.51,314699,0
+TBT.US,D,20240814,000000,30.34,30.37,29.98,30.11,354087,0
+TBT.US,D,20240815,000000,31.08,31.1797,30.64,30.64,219786,0
+TBT.US,D,20240816,000000,30.46,30.71,30.395,30.47,353222,0
+TBT.US,D,20240819,000000,30.47,30.49,30.04,30.21,474481,0
+TBT.US,D,20240820,000000,29.91,30.05,29.6,29.68,265983,0
+TBT.US,D,20240821,000000,29.7,29.99,29.4,29.66,439143,0
+TBT.US,D,20240822,000000,29.97,30.4799,29.95,30.23,413723,0
+TBT.US,D,20240823,000000,30.02,30.1799,29.7699,29.95,554852,0
+TBT.US,D,20240826,000000,29.73,30.12,29.73,30.06,221070,0
+TBT.US,D,20240827,000000,30.48,30.54,30.15,30.22,329677,0
+TBT.US,D,20240828,000000,30.19,30.35,30.08,30.28,212720,0
+TBT.US,D,20240829,000000,30.58,30.74,30.44,30.54,378595,0
+TBT.US,D,20240830,000000,30.46,31.18,30.2501,31.13,1087380,0
+TBT.US,D,20240903,000000,30.3,30.41,30.03,30.19,766657,0
+TBT.US,D,20240904,000000,30.13,30.15,29.43,29.48,440179,0
+TBT.US,D,20240905,000000,29.27,29.58,29.07,29.12,716861,0
+TBT.US,D,20240906,000000,29.11,29.355,28.4599,29.15,1344033,0
+TBT.US,D,20240909,000000,29.3,29.4075,28.84,28.95,539885,0
+TBT.US,D,20240910,000000,28.99,29.035,28.39,28.55,862535,0
+TBT.US,D,20240911,000000,28.61,28.78,28.24,28.58,950213,0
+TBT.US,D,20240912,000000,28.68,29.1,28.62,28.83,646999,0
+TBT.US,D,20240913,000000,28.7,28.94,28.615,28.74,632572,0
+TBT.US,D,20240916,000000,28.65,28.74,28.2,28.26,342983,0
+TBT.US,D,20240917,000000,28.2,28.56,28.07,28.51,677044,0
+TBT.US,D,20240918,000000,28.85,29.23,28,29.22,1250855,0
+TBT.US,D,20240919,000000,29.63,29.7098,29.41,29.43,627050,0
+TBT.US,D,20240920,000000,29.56,29.79,29.48,29.62,1452334,0
+TBT.US,D,20240923,000000,29.94,30.22,29.59,29.83,539844,0
+TBT.US,D,20240924,000000,30.28,30.345,29.745,29.82,474108,0
+TBT.US,D,20240925,000000,29.63,29.93,29.63,29.92,274792,0
+TBT.US,D,20240926,000000,29.83,30.1801,29.7,29.81,385580,0
+TBT.US,D,20240927,000000,29.5,29.73,29.42,29.51,440619,0
+TBT.US,D,20240930,000000,29.47,29.94,29.47,29.78,342672,0
+TBT.US,D,20241001,000000,29.21,29.45,28.86,29.37,517084,0
+TBT.US,D,20241002,000000,30.05,30.25,29.85,29.9,495076,0
+TBT.US,D,20241003,000000,30.09,30.45,29.997,30.45,461668,0
+TBT.US,D,20241004,000000,31.23,31.32,30.98,31.26,851193,0
+TBT.US,D,20241007,000000,31.58,31.77,31.44,31.72,599099,0
+TBT.US,D,20241008,000000,31.94,32.06,31.62,31.62,443976,0
+TBT.US,D,20241009,000000,31.79,32.1586,31.71,32.04,296226,0
+TBT.US,D,20241010,000000,32.4,32.7,32.28,32.3,533926,0
+TBT.US,D,20241011,000000,32.66,32.75,32.33,32.54,941615,0
+TBT.US,D,20241014,000000,32.77,33.09,32.57,32.57,381678,0
+TBT.US,D,20241015,000000,32.05,32.11,31.63,31.63,645903,0
+TBT.US,D,20241016,000000,31.41,31.62,31.298,31.55,201890,0
+TBT.US,D,20241017,000000,32.23,32.5801,32.09,32.52,336909,0
+TBT.US,D,20241018,000000,32.39,32.49,32.225,32.49,256221,0
+TBT.US,D,20241021,000000,33.05,33.64,33.05,33.64,550326,0
+TBT.US,D,20241022,000000,33.35,33.75,33.26,33.54,376261,0
+TBT.US,D,20241023,000000,33.91,34.06,33.58,33.8,505573,0
+TBT.US,D,20241024,000000,33.69,33.86,33.115,33.29,320821,0
+TBT.US,D,20241025,000000,33.09,33.86,33.09,33.8,495013,0
+TBT.US,D,20241028,000000,33.73,34.309,33.6707,34.01,411728,0
+TBT.US,D,20241029,000000,34.51,34.64,33.865,33.89,496254,0
+TBT.US,D,20241030,000000,33.31,33.78,32.97,33.65,332140,0
+TBT.US,D,20241031,000000,33.8,34.01,33.25,33.61,450549,0
+TBT.US,D,20241101,000000,33.88,34.61,33.35,34.57,877948,0
+TBT.US,D,20241104,000000,33.48,33.98,33.27,33.56,394162,0
+TBT.US,D,20241105,000000,33.74,33.99,33.07,33.22,491226,0
+TBT.US,D,20241106,000000,35.46,35.48,34.62,34.98,1836743,0
+TBT.US,D,20241107,000000,34.59,34.6799,33.94,34.21,1259746,0
+TBT.US,D,20241108,000000,33.71,33.79,33.24,33.33,1357233,0
+TBT.US,D,20241111,000000,33.51,33.92,33.45,33.59,516214,0
+TBT.US,D,20241112,000000,34.18,34.755,33.79,34.63,1767204,0
+TBT.US,D,20241113,000000,34.02,35.3801,33.92,35.27,1063112,0
+TBT.US,D,20241114,000000,34.74,34.96,34.38,34.91,1237504,0
+TBT.US,D,20241115,000000,35.25,35.57,34.71,35.13,1458581,0
+TBT.US,D,20241118,000000,35.5,35.66,34.77,35.04,537774,0
+TBT.US,D,20241119,000000,34.5,34.74,34.4,34.65,376380,0
+TBT.US,D,20241120,000000,35.13,35.14,34.59,34.91,498887,0
+TBT.US,D,20241121,000000,34.7799,35.2399,34.61,35.08,352665,0
+TBT.US,D,20241122,000000,34.88,35.15,34.73,34.95,468927,0
+TBT.US,D,20241125,000000,33.57,33.7399,33.14,33.18,1167238,0
+TBT.US,D,20241126,000000,33.63,33.85,33.38,33.38,498325,0
+TBT.US,D,20241127,000000,32.9,33.23,32.735,33,926408,0
+TBT.US,D,20241129,000000,32.49,32.7291,32.35,32.42,523887,0
+TBT.US,D,20241202,000000,32.6,32.78,32.03,32.14,912963,0
+TBT.US,D,20241203,000000,32.15,32.82,32.11,32.76,735255,0
+TBT.US,D,20241204,000000,33.11,33.14,31.99,32.07,412916,0
+TBT.US,D,20241205,000000,32.325,32.35,31.88,32.01,787878,0
+TBT.US,D,20241206,000000,31.65,32.13,31.59,31.9,739129,0
+TBT.US,D,20241209,000000,32.17,32.53,32.155,32.48,415418,0
+TBT.US,D,20241210,000000,32.89,32.93,32.67,32.82,447101,0
+TBT.US,D,20241211,000000,32.88,33.51,32.68,33.48,545256,0
+TBT.US,D,20241212,000000,33.87,34.33,33.81,34.28,337659,0
+TBT.US,D,20241213,000000,34.49,35.0602,34.44,34.96,731679,0
+TBT.US,D,20241216,000000,34.68,35.1099,34.66,34.79,376486,0
+TBT.US,D,20241217,000000,34.68,34.8,34.41,34.63,594153,0
+TBT.US,D,20241218,000000,35,35.57,34.62,35.52,877524,0
+TBT.US,D,20241219,000000,36.42,36.85,36.165,36.52,1083585,0
+TBT.US,D,20241220,000000,36.01,36.25,35.76,36.25,581151,0
+TBT.US,D,20241223,000000,35.945,36.525,35.88,36.43,745271,0
+TBT.US,D,20241224,000000,36.91,36.94,36.2,36.2,399175,0
+TBT.US,D,20241226,000000,36.75,36.82,36.1406,36.33,592050,0
+TBT.US,D,20241227,000000,36.52,36.88,36.33,36.85,556311,0
+TBT.US,D,20241230,000000,36.34,36.5,36.1,36.24,523657,0
+TBT.US,D,20241231,000000,36,36.65,35.91,36.62,364247,0
+TBT.US,D,20250102,000000,36.281,36.8099,36.05,36.6,565225,0
+TBT.US,D,20250103,000000,36.441862,36.87,36.29,36.86,368576,0
+TBT.US,D,20250106,000000,37.1,37.32,36.85,37.14,421284,0
+TBT.US,D,20250107,000000,37.4,38.09,37.26,37.99,621196,0
+TBT.US,D,20250108,000000,38.4,38.51,37.7721,37.88,859113,0
+TBT.US,D,20250110,000000,38.6401,38.7,38.12,38.44,962970,0
+TBT.US,D,20250113,000000,38.4,38.86,38.29,38.54,822092,0
+TBT.US,D,20250114,000000,38.67,38.98,38.57,38.65,476294,0
+TBT.US,D,20250115,000000,37.25,37.61,37.0945,37.27,980782,0
+TBT.US,D,20250116,000000,37.42,37.71,36.77,37.01,516013,0
+TBT.US,D,20250117,000000,36.66,37.09,36.66,37,540428,0
+TBT.US,D,20250121,000000,36.3226,36.6,36.16,36.35,423892,0
+TBT.US,D,20250122,000000,36.38,36.87,36.33,36.71,481966,0
+TBT.US,D,20250123,000000,37.45,37.55,37.17,37.32,303793,0
+TBT.US,D,20250124,000000,37.4225,37.54,36.97,37.04,212080,0
+TBT.US,D,20250127,000000,36.14,36.46,35.9845,36.06,351382,0
+TBT.US,D,20250128,000000,36.42,36.61,36.16,36.19,282648,0
+TBT.US,D,20250129,000000,36,36.65,35.89,36.36,838898,0
+TBT.US,D,20250130,000000,35.95,36.21,35.79,36.17,548370,0
+TBT.US,D,20250131,000000,36.05,36.8593,35.8799,36.49,885344,0
+TBT.US,D,20250203,000000,35.6,36.26,35.19,36,767826,0
+TBT.US,D,20250204,000000,36.54,36.56,35.79,35.84,634232,0
+TBT.US,D,20250205,000000,34.955,35.01,34.41,34.62,498856,0
+TBT.US,D,20250206,000000,34.63,34.9,34.43,34.6,270024,0
+TBT.US,D,20250207,000000,35.13,35.42,35.03,35.14,364815,0
+TBT.US,D,20250210,000000,35.09,35.487,34.96,35.41,165832,0
+TBT.US,D,20250211,000000,35.84,35.8608,35.63,35.81,309515,0
+TBT.US,D,20250212,000000,36.8,37.13,36.54,36.83,688618,0
+TBT.US,D,20250213,000000,36.085,36.11,35.44,35.62,2007614,0
+TBT.US,D,20250214,000000,35,35.3,34.87,35.25,328534,0
+TBT.US,D,20250218,000000,35.75,36.1546,35.53,36.12,335931,0
+TBT.US,D,20250219,000000,36.24,36.31,35.86,36.04,183290,0
+TBT.US,D,20250220,000000,35.92,35.97,35.6124,35.77,188867,0
+TBT.US,D,20250221,000000,35.55,35.6,34.71,34.95,638700,0
+TBT.US,D,20250224,000000,35.2,35.21,34.63,34.76,255991,0
+TBT.US,D,20250225,000000,33.8518,34.02,33.52,33.57,519248,0
+TBT.US,D,20250226,000000,33.54,33.73,33.11,33.17,400679,0
+TBT.US,D,20250227,000000,33.63,33.77,33.335,33.67,258543,0
+TBT.US,D,20250228,000000,33.2,33.55,32.81,32.88,666989,0
+TBT.US,D,20250303,000000,33.31,33.3822,32.47,32.51,1220304,0
+TBT.US,D,20250304,000000,32.63,33.46,32.42,33.31,865896,0
+TBT.US,D,20250305,000000,33.26,33.965,33.112,33.89,392462,0
+TBT.US,D,20250306,000000,34.1,34.63,33.8401,34.13,462539,0
+TBT.US,D,20250307,000000,33.56,34.46,33.52,34.39,612013,0
+TBT.US,D,20250310,000000,33.58,33.78,33.26,33.63,485219,0
+TBT.US,D,20250311,000000,33.76,34.35,33.38,34.18,788759,0
+TBT.US,D,20250312,000000,34.4203,34.635,34.21,34.59,522852,0
+TBT.US,D,20250313,000000,34.77,34.98,33.9475,33.99,635490,0
+TBT.US,D,20250314,000000,34.5,34.65,34.229,34.39,650249,0
+TBT.US,D,20250317,000000,33.9101,34.22,33.65,34.05,391271,0
+TBT.US,D,20250318,000000,34.4334,34.49,33.79,33.93,1459088,0
+TBT.US,D,20250319,000000,34.013,34.26,33.63,33.68,147457,0
+TBT.US,D,20250320,000000,32.97,33.69,32.85,33.6,717614,0
+TBT.US,D,20250321,000000,33.59,34.1,33.53,34.05,110539,0
+TBT.US,D,20250324,000000,34.42,34.83,34.37,34.8,394904,0
+TBT.US,D,20250325,000000,34.92,34.97,34.54,34.78,125336,0
+TBT.US,D,20250326,000000,34.86,35.05,34.69,34.96,193731,0
+TBT.US,D,20250327,000000,35.23,35.4199,35.14,35.2,374295,0
+TBT.US,D,20250328,000000,34.41,34.7544,34.1028,34.26,297568,0
+TBT.US,D,20250331,000000,33.26,34.1,33.25,33.65,1072387,0
+TBT.US,D,20250401,000000,33.16,33.23,32.72,33.02,339932,0
+TBT.US,D,20250402,000000,32.41,33.63,32.32,33.09,408767,0
+TBT.US,D,20250403,000000,32.26,32.74,32.12,32.7,642905,0
+TBT.US,D,20250404,000000,31.52,32,31.17,32,1741846,0
+TBT.US,D,20250407,000000,32.75,34.1299,32.5,33.78,1846015,0
+TBT.US,D,20250408,000000,34.57,35.3599,33.95,35.26,1058979,0
+TBT.US,D,20250409,000000,36.12,37.28,34.62,35.11,3473319,0
+TBT.US,D,20250410,000000,35.89,36.9102,35.46,36.87,1652400,0
+TBT.US,D,20250411,000000,37.34,38.15,36.0169,36.53,779017,0
+TBT.US,D,20250414,000000,36.04,36.5982,35.7213,36.05,595917,0
+TBT.US,D,20250415,000000,36.23,36.37,35.4641,35.78,294398,0
+TBT.US,D,20250416,000000,35.79,36.14,35.19,35.35,434997,0
+TBT.US,D,20250417,000000,35.4601,36.27,35.46,36.03,406734,0
+TBT.US,D,20250421,000000,36.79,37.3,36.3901,37.3,530145,0
+TBT.US,D,20250422,000000,36.65,36.9632,36.43,36.86,362451,0
+TBT.US,D,20250423,000000,34.7637,36.34,34.75,36.14,662389,0
+TBT.US,D,20250424,000000,35.65,35.8204,35.3604,35.37,310419,0
+TBT.US,D,20250425,000000,34.885,35.4984,34.77,35.02,190199,0
+TBT.US,D,20250428,000000,35.12,35.19,34.46,34.55,651629,0
+TBT.US,D,20250429,000000,34.6,34.6,33.97,33.99,282864,0
+TBT.US,D,20250430,000000,34.27,34.61,34.03,34.41,356563,0
+TBT.US,D,20250501,000000,34.41,35.2397,34.41,34.91,296101,0
+TBT.US,D,20250502,000000,35.67,35.81,35.3101,35.62,569888,0
+TBT.US,D,20250505,000000,35.96,36.39,35.8455,36.1,164141,0
+TBT.US,D,20250506,000000,36.44,36.59,35.75,35.88,389966,0
+TBT.US,D,20250507,000000,35.57,35.7714,35.33,35.51,265990,0
+TBT.US,D,20250508,000000,35.35,36.4799,35.35,36.3,240862,0
+TBT.US,D,20250509,000000,36.29,36.38,36.0401,36.33,122328,0
+TBT.US,D,20250512,000000,36.971,37.03,36.4925,36.94,217307,0
+TBT.US,D,20250513,000000,37.05,37.59,36.96,37.32,189169,0
+TBT.US,D,20250514,000000,37.42,37.94,37.26,37.83,203117,0
+TBT.US,D,20250515,000000,37.54,37.68,36.88,37.14,302281,0
+TBT.US,D,20250516,000000,36.36,37.0989,36.36,36.94,221196,0
+TBT.US,D,20250519,000000,38.22,38.27,37.14,37.18,407781,0
+TBT.US,D,20250520,000000,37.75,38.11,37.6005,37.8,266753,0
+TBT.US,D,20250521,000000,38.43,39.25,38.04,39.06,889779,0
+TBT.US,D,20250522,000000,39.52,39.6982,38.67,38.75,1015907,0
+TBT.US,D,20250523,000000,38.37,38.8495,38.12,38.46,324845,0
+TBT.US,D,20250527,000000,37.92,38.06,37.18,37.39,237176,0
+TBT.US,D,20250528,000000,37.85,38.23,37.65,37.97,165407,0
+TBT.US,D,20250529,000000,37.54,37.605,37.03,37.08,217929,0
+TBT.US,D,20250530,000000,37.24,37.47,36.8978,37.11,316896,0
+TBT.US,D,20250602,000000,37.67,38.09,37.51,37.82,394517,0
+TBT.US,D,20250603,000000,37.5,38.01,37.3,37.92,314960,0
+TBT.US,D,20250604,000000,37.25,37.395,36.5,36.74,454215,0
+TBT.US,D,20250605,000000,36.46,36.8,36.27,36.67,289622,0
+TBT.US,D,20250606,000000,37.14,37.68,37.13,37.63,220906,0
+TBT.US,D,20250609,000000,37.9,37.9456,37.38,37.59,170886,0
+TBT.US,D,20250610,000000,36.85,37.46,36.85,37.15,110967,0
+TBT.US,D,20250611,000000,37.21,37.3681,36.72,37.03,150082,0
+TBT.US,D,20250612,000000,36.34,36.68,36.08,36.12,415766,0
+TBT.US,D,20250613,000000,36.46,37.23,36.0859,36.87,437624,0
+TBT.US,D,20250616,000000,37.18,37.6,36.76,37.59,228391,0
+TBT.US,D,20250617,000000,37.09,37.31,36.541,36.69,145731,0
+TBT.US,D,20250618,000000,36.35,36.8556,36.18,36.59,204115,0
+TBT.US,D,20250620,000000,36.99,37.2,36.4201,36.74,160052,0
+TBT.US,D,20250623,000000,36.33,36.507563,35.92,36.46,243096,0
+TBT.US,D,20250624,000000,36.77,36.8,35.82,36,391574,0
+TBT.US,D,20250625,000000,35.99,36.2,35.63,35.71,153661,0
+TBT.US,D,20250626,000000,35.5601,35.88,35.28,35.32,250429,0
+TBT.US,D,20250627,000000,35.63,35.8779,35.16,35.8,269149,0
+TBT.US,D,20250630,000000,35.36,35.61,34.94,35.08,359556,0
+TBT.US,D,20250701,000000,34.92,35.29,34.78,34.99,568555,0
+TBT.US,D,20250702,000000,35.7,35.7738,35.3871,35.42,347079,0
+TBT.US,D,20250703,000000,35.72,35.99,35.66,35.9,343899,0
+TBT.US,D,20250707,000000,36.3,36.8098,36.25,36.61,439371,0
+TBT.US,D,20250708,000000,37.09,37.225,36.67,36.67,515202,0
+TBT.US,D,20250709,000000,36.52,36.64,35.88,35.88,387218,0
+TBT.US,D,20250710,000000,36.045,36.31,35.853,35.93,382651,0
+TBT.US,D,20250711,000000,36.59,37.07,36.545,36.99,403056,0
+TBT.US,D,20250714,000000,37.1899,37.36,36.89,37.13,292132,0
+TBT.US,D,20250715,000000,36.9127,37.74,36.87,37.66,515769,0
+TBT.US,D,20250716,000000,37.3,38.37,37.08,37.58,1155028,0
+TBT.US,D,20250717,000000,37.51,37.685,37.24,37.57,135805,0
+TBT.US,D,20250718,000000,37.31,37.6299,37.3099,37.46,275488,0
+TBT.US,D,20250721,000000,36.6,36.91,36.38,36.91,424494,0
+TBT.US,D,20250722,000000,36.72,36.735,36.2,36.44,440523,0
+TBT.US,D,20250723,000000,36.81,37.02,36.69,36.81,200535,0
+TBT.US,D,20250724,000000,37.25,37.25,36.68,36.98,555173,0
+TBT.US,D,20250725,000000,37.09,37.12,36.52,36.53,218234,0
+TBT.US,D,20250728,000000,36.965,37.0699,36.75,37.02,201931,0
+TBT.US,D,20250729,000000,36.72,36.74,35.77,35.77,269168,0
+TBT.US,D,20250730,000000,36.2595,36.39,36.1,36.32,179857,0
+TBT.US,D,20250731,000000,35.96,36.16,35.7246,36.11,218592,0
+TBT.US,D,20250801,000000,35.321,35.39,35.05,35.08,882694,0
+TBT.US,D,20250804,000000,35.01,35.27,34.88,35.01,311337,0
+TBT.US,D,20250805,000000,35.13,35.18,34.65,34.72,457884,0
+TBT.US,D,20250806,000000,35.14,35.875,34.97,35.22,460236,0
+TBT.US,D,20250807,000000,35.075,35.34,34.8316,35.34,349176,0
+TBT.US,D,20250808,000000,35.5709,35.72,35.55,35.59,232449,0
+TBT.US,D,20250811,000000,35.4399,35.64,35.33,35.56,172407,0
+TBT.US,D,20250812,000000,35.98,36.23,35.91,35.93,293441,0
+TBT.US,D,20250813,000000,35.4904,35.54,35.22,35.31,601884,0
+TBT.US,D,20250814,000000,35.5,35.9816,35.47,35.91,670552,0
+TBT.US,D,20250815,000000,36.2,36.5401,36.11,36.4,351282,0
+TBT.US,D,20250818,000000,36.36,36.805,36.32,36.66,334040,0
+TBT.US,D,20250819,000000,36.4,36.42,36.15,36.17,212160,0
+TBT.US,D,20250820,000000,36.32,36.32,35.97,36.1,451547,0
+TBT.US,D,20250821,000000,36.29,36.7,36.27,36.43,258099,0
+TBT.US,D,20250822,000000,36.07,36.21,35.73,35.98,744740,0
+TBT.US,D,20250825,000000,36.21,36.285,35.955,36.1,446903,0
+TBT.US,D,20250826,000000,36.385,36.65,36.2,36.22,284487,0
+TBT.US,D,20250827,000000,36.77,36.87,36.32,36.35,353249,0
+TBT.US,D,20250828,000000,36.205,36.3,35.77,35.77,403549,0
+TBT.US,D,20250829,000000,36.2599,36.495,36.16,36.38,359951,0
+TBT.US,D,20250902,000000,36.84,37.05,36.76,36.94,467906,0
+TBT.US,D,20250903,000000,36.665,36.71,35.92,36.14,486711,0
+TBT.US,D,20250904,000000,35.77,36.12,35.61,35.63,1049106,0
+TBT.US,D,20250905,000000,34.78,34.86,34.51,34.55,1025327,0
+TBT.US,D,20250908,000000,34.05,34.13,33.63,33.63,768898,0
+TBT.US,D,20250909,000000,33.92,34.2,33.81,34.04,586896,0
+TBT.US,D,20250910,000000,33.84,34.05,33.36,33.63,719016,0
+TBT.US,D,20250911,000000,33.52,33.53,33.105,33.21,561155,0
+TBT.US,D,20250912,000000,33.59,33.85,33.49,33.54,435138,0
+TBT.US,D,20250915,000000,33.405,33.465,33.16,33.39,393760,0
+TBT.US,D,20250916,000000,33.43,33.4586,33.1335,33.28,547008,0
+TBT.US,D,20250917,000000,32.97,33.59,32.76,33.49,1151506,0
+TBT.US,D,20250918,000000,34.0501,34.32,33.9,34.08,1054458,0
+TBT.US,D,20250919,000000,34.24,34.445,34.11,34.29,479867,0
+TBT.US,D,20250922,000000,34.41,34.65,34.375,34.49,324342,0
+TBT.US,D,20250923,000000,34.31,34.5,34.03,34.05,316341,0
+TBT.US,D,20250924,000000,33.94,34.26,33.9,34.06,227696,0
+TBT.US,D,20250925,000000,34.22,34.47,34.04,34.08,375801,0
+TBT.US,D,20250926,000000,34.06,34.3,33.72,34.17,257217,0
+TBT.US,D,20250929,000000,33.8501,33.87,33.52,33.62,459029,0
+TBT.US,D,20250930,000000,33.6,33.93,33.3,33.78,702420,0
+TBT.US,D,20251001,000000,33.491,33.79,33.36,33.7,808254,0
+TBT.US,D,20251002,000000,33.63,33.71,33.38,33.5,474774,0
+TBT.US,D,20251003,000000,33.41,33.69,33.38,33.68,207336,0
+TBT.US,D,20251006,000000,34.1,34.18,33.79,34.15,430398,0
+TBT.US,D,20251007,000000,33.9201,34.03,33.61,33.8,536539,0
+TBT.US,D,20251008,000000,33.48,33.81,33.43,33.75,288840,0
+TBT.US,D,20251009,000000,33.78,33.91,33.71,33.77,301379,0
+TBT.US,D,20251010,000000,33.18,33.26,32.66,32.76,903758,0
+TBT.US,D,20251013,000000,32.9206,33.25,32.76,32.76,385792,0
+TBT.US,D,20251014,000000,32.81,32.85,32.527,32.56,446918,0
+TBT.US,D,20251015,000000,32.5,32.86,32.27,32.72,613058,0
+TBT.US,D,20251016,000000,32.84,32.8597,32.11,32.21,622329,0
+TBT.US,D,20251017,000000,32.32,32.55,32.31,32.38,511720,0
+TBT.US,D,20251020,000000,32.21,32.32,32.065,32.12,1013118,0
+TBT.US,D,20251021,000000,31.81,31.87,31.685,31.83,522892,0
+TBT.US,D,20251022,000000,31.83,31.93,31.71,31.79,188451,0
+TBT.US,D,20251023,000000,32.08,32.31,31.97,32.17,458061,0
+TBT.US,D,20251024,000000,32.12,32.42,32.1,32.32,481181,0
+TBT.US,D,20251027,000000,32.36,32.49,31.95,31.95,444524,0
+TBT.US,D,20251028,000000,31.96,31.99,31.75,31.85,343725,0
+TBT.US,D,20251029,000000,31.96,32.5599,31.94,32.53,682362,0
+TBT.US,D,20251030,000000,33.02,33.05,32.605,32.87,802304,0
+TBT.US,D,20251031,000000,32.93,33.16,32.85,33.02,396489,0
+TBT.US,D,20251103,000000,33.3601,33.52,33.235,33.25,687565,0
+TBT.US,D,20251104,000000,33.29,33.32,33.06,33.16,217492,0
+TBT.US,D,20251105,000000,33.48,33.9493,33.45,33.83,379198,0
+TBT.US,D,20251106,000000,33.43,33.47,33.21,33.25,471940,0
+TBT.US,D,20251107,000000,33.59,33.6,33.22,33.47,343273,0
+TBT.US,D,20251110,000000,33.52,33.6,33.38,33.5,212531,0
+TBT.US,D,20251111,000000,33.1902,33.3,33.1051,33.19,282477,0
+TBT.US,D,20251112,000000,33.19,33.24,32.93,33.09,221985,0
+TBT.US,D,20251113,000000,33.275,33.62,33.22,33.62,308685,0
+TBT.US,D,20251114,000000,33.36,34.02,33.31,34.01,468435,0
+TBT.US,D,20251117,000000,33.9,33.945,33.7,33.85,268529,0
+TBT.US,D,20251118,000000,33.67,34.09,33.61,33.99,501865,0
+TBT.US,D,20251119,000000,33.76,34.06,33.73,34.01,402951,0
+TBT.US,D,20251120,000000,33.9599,33.97,33.625,33.75,328189,0
+TBT.US,D,20251121,000000,33.47,33.825,33.45,33.65,827091,0
+TBT.US,D,20251124,000000,33.29,33.3824,33.1812,33.24,424749,0
+TBT.US,D,20251125,000000,33,33.125,32.82,33.07,690909,0
+TBT.US,D,20251126,000000,33.14,33.375,32.78,32.78,329906,0
+TBT.US,D,20251128,000000,32.82,33.31,32.78,33.09,440284,0
+TBT.US,D,20251201,000000,33.9025,34.005,33.815,33.95,617996,0
+TBT.US,D,20251202,000000,34.13,34.21,33.83,33.93,334210,0
+TBT.US,D,20251203,000000,33.88,34,33.6901,33.73,285446,0
+TBT.US,D,20251204,000000,33.86,34.19,33.86,34.12,188996,0
+TBT.US,D,20251205,000000,34.21,34.565,34.18,34.5,505594,0
+TBT.US,D,20251208,000000,34.48,34.9662,34.47,34.78,570341,0
+TBT.US,D,20251209,000000,34.34,34.74,34.26,34.68,355621,0
+TBT.US,D,20251210,000000,34.62,34.74,34.18,34.44,507820,0
+TBT.US,D,20251211,000000,34.09,34.59,33.99,34.59,289317,0
+TBT.US,D,20251212,000000,35.2,35.305,35.075,35.09,351135,0
+TBT.US,D,20251215,000000,34.872,35.16,34.75,35.16,369917,0
+TBT.US,D,20251216,000000,35.32,35.32,34.69,34.69,298742,0
+TBT.US,D,20251217,000000,34.955,34.98,34.69,34.83,251324,0
+TBT.US,D,20251218,000000,34.565,34.62,34.38,34.51,243221,0
+TBT.US,D,20251219,000000,34.77,34.89,34.63,34.85,283144,0
+TBT.US,D,20251222,000000,34.91,35.0332,34.88,34.97,240057,0
+TBT.US,D,20251223,000000,35.21,35.23,34.75,34.75,409453,0
+TBT.US,D,20251224,000000,34.33,34.44,34.11,34.16,244994,0
+TBT.US,D,20251226,000000,34.12,34.49,34.065,34.38,229781,0
+TBT.US,D,20251229,000000,34.22,34.35,34.14,34.17,121144,0
+TBT.US,D,20251230,000000,34.43,34.45,34.18,34.32,243213,0
+TBT.US,D,20251231,000000,34.45,34.94,34.31,34.94,286839,0
+TBT.US,D,20260102,000000,34.65,34.93,34.02,34.91,436144,0
+TBT.US,D,20260105,000000,34.89,34.94,34.63,34.7,380730,0
+TBT.US,D,20260106,000000,34.93,35.14,34.795,34.84,363584,0
+TBT.US,D,20260107,000000,34.395,34.66,34.27,34.4,324666,0
+TBT.US,D,20260108,000000,34.8,34.86,34.63,34.8,156836,0
+TBT.US,D,20260109,000000,34.86,34.96,34.29,34.3,311193,0
+TBT.US,D,20260112,000000,34.715,34.77,34.3802,34.56,197524,0
+TBT.US,D,20260113,000000,34.38,34.66,34.36,34.47,211271,0
+TBT.US,D,20260114,000000,34.34,34.39,33.98,34.03,276874,0
+TBT.US,D,20260115,000000,33.81,34.065,33.81,34.05,223911,0
+TBT.US,D,20260116,000000,34.24,34.575,34.12,34.52,285205,0
+TBT.US,D,20260120,000000,35.4601,35.53,35.155,35.43,1034721,0
+TBT.US,D,20260121,000000,35.33,35.45,34.75,34.88,695598,0
+TBT.US,D,20260122,000000,34.95,35.02,34.54,34.59,480671,0
+TBT.US,D,20260123,000000,34.48,34.76,34.35,34.43,400458,0
+TBT.US,D,20260126,000000,34.06,34.21,33.99,34.13,616821,0
+TBT.US,D,20260127,000000,34.31,34.64,34.215,34.59,327017,0
+TBT.US,D,20260128,000000,34.79,34.94,34.67,34.73,297895,0
+TBT.US,D,20260129,000000,35.09,35.135,34.62,34.71,501255,0
+TBT.US,D,20260130,000000,34.954,35.11,34.78,35.11,358655,0
+TBT.US,D,20260202,000000,34.97,35.32,34.93,35.29,466807,0
+TBT.US,D,20260203,000000,35.38,35.44,35.14,35.15,247737,0
+TBT.US,D,20260204,000000,35.26,35.41,35.165,35.36,186576,0
+TBT.US,D,20260205,000000,35.035,35.17,34.59,34.62,849866,0
+TBT.US,D,20260206,000000,34.63,34.835,34.585,34.62,341417,0
+TBT.US,D,20260209,000000,34.86,34.99,34.56,34.61,231600,0
+TBT.US,D,20260210,000000,34.03,34.04,33.795,33.82,380057,0
+TBT.US,D,20260211,000000,34.21,34.27,33.87,34.18,269427,0
+TBT.US,D,20260212,000000,33.93,33.96,33.22,33.24,407878,0
+TBT.US,D,20260213,000000,33.01,33.07,32.87,33.02,657676,0
+TBT.US,D,20260217,000000,32.81,32.92,32.665,32.86,337326,0
+TBT.US,D,20260218,000000,32.97,33.15,32.865,33.15,272183,0
diff --git a/daily/us/nyse etfs/2/tbux.us.txt b/daily/us/nyse etfs/2/tbux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5928eac405bb57ca9be4932b7e03ecb0b1678a45
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbux.us.txt	
@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBUX.US,D,20211001,000000,49.608,49.608,49.608,49.608,156.93087349274,0
+TBUX.US,D,20211004,000000,49.608,49.6229,49.608,49.6139,2591.3713469057,0
+TBUX.US,D,20211005,000000,49.6179,49.6179,49.6179,49.6179,1.005967137774,0
+TBUX.US,D,20211006,000000,49.6328,49.6328,49.6179,49.6179,3697.9351984571,0
+TBUX.US,D,20211007,000000,49.6179,49.6626,49.6179,49.6179,8328.4019336307,0
+TBUX.US,D,20211008,000000,49.6189,49.6229,49.6129,49.6129,2293.6050741246,0
+TBUX.US,D,20211011,000000,49.5851,49.5851,49.5851,49.5851,18.107408479931,0
+TBUX.US,D,20211012,000000,49.5831,49.5921,49.5831,49.5831,1047.2117904227,0
+TBUX.US,D,20211013,000000,49.603,49.603,49.603,49.603,28.167079857671,0
+TBUX.US,D,20211014,000000,49.603,49.6328,49.603,49.6129,1807.7229465798,0
+TBUX.US,D,20211015,000000,49.6021,49.603,49.5831,49.5831,4028.8983867847,0
+TBUX.US,D,20211018,000000,49.5831,49.5831,49.5821,49.5831,1373.1451430615,0
+TBUX.US,D,20211019,000000,49.6229,49.6328,49.6179,49.6179,1834.8840592997,0
+TBUX.US,D,20211020,000000,49.6229,49.6229,49.6179,49.6179,2105.4892193609,0
+TBUX.US,D,20211021,000000,49.6129,49.6129,49.5831,49.5911,6622.281667966,0
+TBUX.US,D,20211022,000000,49.6119,49.6129,49.603,49.603,1644.7562702604,0
+TBUX.US,D,20211025,000000,49.5781,49.5781,49.5752,49.5781,621.68769114431,0
+TBUX.US,D,20211026,000000,49.5543,49.5543,49.5543,49.5543,578.43110422003,0
+TBUX.US,D,20211027,000000,49.5652,49.5742,49.5643,49.5742,516.06114167804,0
+TBUX.US,D,20211028,000000,49.5643,49.5643,49.5643,49.5643,105.62654946627,0
+TBUX.US,D,20211029,000000,49.5444,49.5623,49.5444,49.5623,107.63848374181,0
+TBUX.US,D,20211101,000000,49.5533,49.5553,49.5493,49.5493,3173.8263196769,0
+TBUX.US,D,20211102,000000,49.603,49.603,49.5781,49.5881,11988.110380852,0
+TBUX.US,D,20211103,000000,49.5643,49.5643,49.5344,49.5643,4566.084838356,0
+TBUX.US,D,20211104,000000,49.603,49.603,49.603,49.603,10.05967137774,0
+TBUX.US,D,20211105,000000,49.5692,49.603,49.5692,49.5881,2692.9740278209,0
+TBUX.US,D,20211108,000000,49.5543,49.5543,49.5543,49.5543,50.298356888698,0
+TBUX.US,D,20211109,000000,49.5891,49.5931,49.5891,49.5931,673.99798230856,0
+TBUX.US,D,20211110,000000,49.4996,49.4996,49.4996,49.4996,124.73992508397,0
+TBUX.US,D,20211111,000000,49.5254,49.5344,49.5244,49.5244,1196.0949268132,0
+TBUX.US,D,20211112,000000,49.5444,49.5543,49.5444,49.5543,409.428625074,0
+TBUX.US,D,20211115,000000,49.5344,49.5344,49.5344,49.5344,52.310291164246,0
+TBUX.US,D,20211116,000000,49.5643,49.5643,49.5394,49.5394,1399.3002886436,0
+TBUX.US,D,20211117,000000,49.5742,49.5831,49.5692,49.5692,390.3152494563,0
+TBUX.US,D,20211118,000000,49.5454,49.5593,49.5454,49.5593,150.89507066609,0
+TBUX.US,D,20211119,000000,49.5543,49.5543,49.5543,49.5543,3.0179014133219,0
+TBUX.US,D,20211122,000000,49.5444,49.5444,49.5244,49.5244,1573.3326034785,0
+TBUX.US,D,20211123,000000,49.5244,49.5344,49.4748,49.5046,2940.4419437133,0
+TBUX.US,D,20211124,000000,49.4867,49.4867,49.4847,49.4847,120.71605653288,0
+TBUX.US,D,20211126,000000,49.5046,49.5046,49.5046,49.5046,7.0417699644178,0
+TBUX.US,D,20211129,000000,49.5344,49.5344,49.4946,49.4946,312.8557798477,0
+TBUX.US,D,20211130,000000,49.5643,49.5643,49.4649,49.4887,333.98108974096,0
+TBUX.US,D,20211201,000000,49.4847,49.4946,49.4748,49.4748,449.66731058496,0
+TBUX.US,D,20211202,000000,49.4549,49.4549,49.4549,49.4549,1.005967137774,0
+TBUX.US,D,20211203,000000,49.4748,49.4748,49.4698,49.4698,121.72202367065,0
+TBUX.US,D,20211206,000000,49.4748,49.4748,49.4549,49.4549,214.27100034585,0
+TBUX.US,D,20211207,000000,49.4837,49.4847,49.4649,49.4649,645.83090245089,0
+TBUX.US,D,20211208,000000,49.4559,49.4698,49.4549,49.4698,519.07904309137,0
+TBUX.US,D,20211209,000000,49.436,49.44,49.435,49.44,1233.3157109109,0
+TBUX.US,D,20211210,000000,49.4599,49.4609,49.4599,49.4609,192.13972331483,0
+TBUX.US,D,20211213,000000,49.4649,49.4649,49.4649,49.4649,86.513173848561,0
+TBUX.US,D,20211214,000000,49.4449,49.4599,49.4449,49.4599,266.5812915101,0
+TBUX.US,D,20211215,000000,49.4649,49.4649,49.4649,49.4649,98.584779501849,0
+TBUX.US,D,20211216,000000,49.4847,49.4946,49.4649,49.4649,1014.0148748762,0
+TBUX.US,D,20211217,000000,49.4718,49.4768,49.4718,49.4748,4407.1420305877,0
+TBUX.US,D,20211220,000000,49.4748,49.4748,49.4748,49.4748,115.68622084401,0
+TBUX.US,D,20211221,000000,49.4748,49.4748,49.4151,49.4609,5126.4085340961,0
+TBUX.US,D,20211222,000000,49.4748,49.4748,49.4649,49.4698,847.02433000568,0
+TBUX.US,D,20211223,000000,49.4718,49.4748,49.4649,49.4649,1385.2167487148,0
+TBUX.US,D,20211227,000000,49.4439,49.4449,49.4261,49.435,967.74038653855,0
+TBUX.US,D,20211228,000000,49.435,49.4449,49.4201,49.4201,4137.5428376643,0
+TBUX.US,D,20211229,000000,49.4151,49.4151,49.4151,49.4151,22.131277031027,0
+TBUX.US,D,20211230,000000,49.4449,49.4549,49.435,49.435,40319.162881981,0
+TBUX.US,D,20211231,000000,49.435,49.435,49.435,49.435,94.560910950753,0
+TBUX.US,D,20220103,000000,49.4449,49.4449,49.4151,49.4151,447.65537630941,0
+TBUX.US,D,20220104,000000,49.4649,49.4748,49.4499,49.4589,1937.4927073527,0
+TBUX.US,D,20220105,000000,49.4449,49.4539,49.435,49.435,1592.4459790962,0
+TBUX.US,D,20220106,000000,49.4549,49.4649,49.4102,49.4102,4056.0594995046,0
+TBUX.US,D,20220107,000000,49.4102,49.4639,49.4102,49.4499,1660.8517444648,0
+TBUX.US,D,20220110,000000,49.435,49.4549,49.435,49.4449,2871.0302112069,0
+TBUX.US,D,20220111,000000,49.44,49.4639,49.435,49.435,2725.1649762297,0
+TBUX.US,D,20220112,000000,49.4639,49.4649,49.4499,49.4499,4573.1266083204,0
+TBUX.US,D,20220113,000000,49.435,49.4549,49.435,49.4499,1338.9422603771,0
+TBUX.US,D,20220114,000000,49.44,49.44,49.4102,49.4102,553.28192577568,0
+TBUX.US,D,20220118,000000,49.434,49.4449,49.3952,49.4151,7356.637678541,0
+TBUX.US,D,20220119,000000,49.435,49.4449,49.4201,49.4449,6776.1946400454,0
+TBUX.US,D,20220120,000000,49.4201,49.435,49.4201,49.4201,1437.527039879,0
+TBUX.US,D,20220121,000000,49.4449,49.4449,49.4102,49.4102,78313.535708565,0
+TBUX.US,D,20220124,000000,49.3854,49.4251,49.3555,49.4102,14128.808450035,0
+TBUX.US,D,20220125,000000,49.3555,49.4052,49.3555,49.3754,1119.6414243424,0
+TBUX.US,D,20220126,000000,49.3854,49.4151,49.3744,49.3744,4381.9928521434,0
+TBUX.US,D,20220127,000000,49.3804,49.4151,49.3744,49.3744,1230.2978094976,0
+TBUX.US,D,20220128,000000,49.3952,49.4052,49.3744,49.3744,1506.9387723854,0
+TBUX.US,D,20220131,000000,49.3754,49.3952,49.3744,49.3744,1973.7075243125,0
+TBUX.US,D,20220201,000000,49.3754,49.3854,49.3297,49.3555,7170.5337580528,0
+TBUX.US,D,20220202,000000,49.3754,49.3854,49.3455,49.3555,3206.0172680856,0
+TBUX.US,D,20220203,000000,49.3654,49.3654,49.3455,49.3455,536.18048443352,0
+TBUX.US,D,20220204,000000,49.3207,49.3207,49.3207,49.3207,72.429633919726,0
+TBUX.US,D,20220207,000000,49.3654,49.3952,49.3257,49.3445,3436.3837426359,0
+TBUX.US,D,20220208,000000,49.3157,49.3356,49.2859,49.3346,3403.1868270893,0
+TBUX.US,D,20220209,000000,49.2262,49.3754,49.2262,49.3008,2104.4832522231,0
+TBUX.US,D,20220210,000000,49.2312,49.2312,49.2312,49.2312,28.167079857671,0
+TBUX.US,D,20220211,000000,49.2412,49.2412,49.2412,49.2412,650.86073813976,0
+TBUX.US,D,20220214,000000,49.3157,49.3257,49.271,49.271,2219.1635059294,0
+TBUX.US,D,20220215,000000,49.3157,49.3356,49.2809,49.2859,3245.2499864588,0
+TBUX.US,D,20220216,000000,49.3157,49.3157,49.2462,49.271,2137.6801677697,0
+TBUX.US,D,20220217,000000,49.2462,49.3057,49.2462,49.266,3828.7109263677,0
+TBUX.US,D,20220218,000000,49.3048,49.3057,49.2859,49.2859,2019.9820126501,0
+TBUX.US,D,20220222,000000,49.2163,49.2163,49.1865,49.2163,1339.9482275149,0
+TBUX.US,D,20220223,000000,49.2262,49.2262,49.2262,49.2262,19.113375617705,0
+TBUX.US,D,20220224,000000,49.2859,49.3057,49.2512,49.256,2336.8616610489,0
+TBUX.US,D,20220225,000000,49.2123,49.2123,49.1667,49.1965,516.06114167804,0
+TBUX.US,D,20220228,000000,49.2849,49.2849,49.2412,49.2412,509.01937171363,0
+TBUX.US,D,20220301,000000,49.2312,49.2312,49.2312,49.2312,1340.9541946527,0
+TBUX.US,D,20220302,000000,49.2054,49.2064,49.1865,49.1865,960.69861657414,0
+TBUX.US,D,20220303,000000,49.1815,49.1815,49.1815,49.1815,11.065638515514,0
+TBUX.US,D,20220304,000000,49.2163,49.2163,49.1765,49.1765,373.21380811414,0
+TBUX.US,D,20220307,000000,49.1765,49.2442,49.1169,49.2442,5672.6486899074,0
+TBUX.US,D,20220308,000000,49.112,49.112,49.112,49.112,15.089507066609,0
+TBUX.US,D,20220309,000000,49.107,49.107,49.107,49.107,104.62058232849,0
+TBUX.US,D,20220310,000000,49.0871,49.0871,49.0513,49.0513,10513.362556876,0
+TBUX.US,D,20220311,000000,49.0573,49.0573,49.0573,49.0573,33.196915546541,0
+TBUX.US,D,20220314,000000,48.9976,49.0573,48.9877,49.0225,1953.588181557,0
+TBUX.US,D,20220315,000000,49.0423,49.0423,49.0175,49.0423,706.18893071732,0
+TBUX.US,D,20220316,000000,49.0373,49.0373,48.9728,48.9728,139.82943215058,0
+TBUX.US,D,20220317,000000,49.0125,49.0473,48.9678,49.0026,1752.3947540022,0
+TBUX.US,D,20220318,000000,48.9798,49.0175,48.9798,48.9827,1245.3873165642,0
+TBUX.US,D,20220321,000000,48.9966,48.9966,48.938,48.938,306.81997702106,0
+TBUX.US,D,20220322,000000,48.9181,48.938,48.9181,48.938,459.7269819627,0
+TBUX.US,D,20220323,000000,48.9976,49.0076,48.9628,48.9628,1523.0342465898,0
+TBUX.US,D,20220324,000000,48.9877,48.9976,48.9529,48.9628,4727.0395803999,0
+TBUX.US,D,20220325,000000,48.9577,48.9678,48.943,48.943,3080.2713758639,0
+TBUX.US,D,20220328,000000,49.0573,49.0573,48.9628,48.9628,11974.026840924,0
+TBUX.US,D,20220329,000000,48.9976,49.0076,48.9973,48.9973,2250.3484872004,0
+TBUX.US,D,20220330,000000,48.9876,48.9976,48.9628,48.9628,3965.522457105,0
+TBUX.US,D,20220331,000000,49.0076,49.0175,48.9812,48.9812,5799.4005492669,0
+TBUX.US,D,20220401,000000,48.9546,48.9578,48.933,48.933,3337.798963134,0
+TBUX.US,D,20220404,000000,48.9778,48.978,48.9578,48.978,2639.6577695189,0
+TBUX.US,D,20220405,000000,48.9976,48.9976,48.9499,48.9578,3608.4041231952,0
+TBUX.US,D,20220406,000000,48.9778,48.9778,48.943,48.943,2060.2206981611,0
+TBUX.US,D,20220407,000000,48.9976,48.9976,48.9678,48.9678,3981.6179313094,0
+TBUX.US,D,20220408,000000,48.9716,48.9877,48.9529,48.9529,8060.8146749828,0
+TBUX.US,D,20220411,000000,49.1169,49.1169,48.9529,48.9578,6664.5322877525,0
+TBUX.US,D,20220412,000000,48.9926,49.0175,48.9813,48.9926,4529.8700213962,0
+TBUX.US,D,20220413,000000,48.9827,48.9827,48.9778,48.9778,141.84136642613,0
+TBUX.US,D,20220414,000000,48.9678,48.9678,48.9231,48.9231,6400.9688976557,0
+TBUX.US,D,20220418,000000,48.9445,48.9534,48.943,48.943,1550.1953593097,0
+TBUX.US,D,20220419,000000,48.9081,48.928,48.8883,48.8883,11355.357051193,0
+TBUX.US,D,20220420,000000,48.928,48.93,48.9181,48.9181,1146.8025370623,0
+TBUX.US,D,20220421,000000,48.8783,48.8783,48.8783,48.8783,104.62058232849,0
+TBUX.US,D,20220422,000000,48.8684,48.8883,48.8584,48.8584,1595.4638805095,0
+TBUX.US,D,20220425,000000,48.8535,48.8535,48.8485,48.8485,394.33911800739,0
+TBUX.US,D,20220426,000000,48.8684,48.8684,48.8684,48.8684,32.190948408767,0
+TBUX.US,D,20220427,000000,48.8495,48.8584,48.8287,48.8584,5683.7143284229,0
+TBUX.US,D,20220428,000000,48.8286,48.8584,48.8236,48.8236,3586.2728461642,0
+TBUX.US,D,20220429,000000,48.7938,48.7938,48.7938,48.7938,52.310291164246,0
+TBUX.US,D,20220502,000000,48.8485,48.8485,48.8038,48.8038,1352.0198331682,0
+TBUX.US,D,20220503,000000,48.8584,48.8683,48.8187,48.8187,3690.8934284927,0
+TBUX.US,D,20220504,000000,48.8485,48.8575,48.8276,48.8386,4236.1276171662,0
+TBUX.US,D,20220505,000000,48.8187,48.8187,48.7988,48.7988,715.24263495729,0
+TBUX.US,D,20220506,000000,48.8187,48.8584,48.8187,48.8187,7412.9718382564,0
+TBUX.US,D,20220509,000000,48.8336,48.8336,48.8336,48.8336,4.0238685510959,0
+TBUX.US,D,20220510,000000,48.7789,48.8306,48.7789,48.8187,1530.0760165542,0
+TBUX.US,D,20220511,000000,48.7988,48.8584,48.7988,48.8088,8263.0140696754,0
+TBUX.US,D,20220512,000000,48.8088,48.9081,48.8088,48.8878,2797.5946101494,0
+TBUX.US,D,20220513,000000,48.8386,48.8386,48.8386,48.8386,4553.007265565,0
+TBUX.US,D,20220516,000000,48.8584,48.8584,48.8138,48.8138,11688.332173795,0
+TBUX.US,D,20220517,000000,48.7391,48.8088,48.7391,48.7789,9559.705710266,0
+TBUX.US,D,20220518,000000,48.8187,48.8187,48.7739,48.7739,6593.1086209706,0
+TBUX.US,D,20220519,000000,48.8187,48.8187,48.7591,48.7789,1722.215739869,0
+TBUX.US,D,20220520,000000,48.8086,48.8088,48.7855,48.7985,2959.555319331,0
+TBUX.US,D,20220523,000000,48.8085,48.8085,48.7789,48.7789,1849.9735663663,0
+TBUX.US,D,20220524,000000,48.7591,48.7889,48.7591,48.7591,2923.3405023711,0
+TBUX.US,D,20220525,000000,48.7292,48.7988,48.7292,48.769,1738.3112140734,0
+TBUX.US,D,20220526,000000,48.9976,48.9976,48.7938,48.7938,6696.7232361613,0
+TBUX.US,D,20220527,000000,48.8187,48.8286,48.7938,48.8038,2541.072990017,0
+TBUX.US,D,20220531,000000,48.7609,48.8286,48.7609,48.8008,8203.6620085467,0
+TBUX.US,D,20220601,000000,48.8138,48.9081,48.7839,48.8026,12538.374405214,0
+TBUX.US,D,20220602,000000,48.7988,48.8187,48.7839,48.7839,5411.0972340862,0
+TBUX.US,D,20220603,000000,48.7193,48.7889,48.7193,48.769,6478.4283672643,0
+TBUX.US,D,20220606,000000,48.7794,48.7988,48.7491,48.7491,4568.0967726316,0
+TBUX.US,D,20220607,000000,48.7894,48.8187,48.7889,48.7889,6352.6824750426,0
+TBUX.US,D,20220608,000000,48.8883,48.8883,48.769,48.7739,3535.9744892755,0
+TBUX.US,D,20220609,000000,48.7769,48.7889,48.7739,48.7739,5514.7118492769,0
+TBUX.US,D,20220610,000000,48.7292,48.7292,48.7243,48.7243,4145.5905747665,0
+TBUX.US,D,20220613,000000,48.6199,48.7094,48.6199,48.6249,6469.3746630244,0
+TBUX.US,D,20220614,000000,48.6,48.6,48.5502,48.5752,1749.3768525889,0
+TBUX.US,D,20220615,000000,48.6796,48.6894,48.6338,48.6696,3159.742779748,0
+TBUX.US,D,20220616,000000,48.6299,48.6299,48.5851,48.5851,10332.288472077,0
+TBUX.US,D,20220617,000000,48.6289,48.6289,48.5801,48.5851,754.47535333047,0
+TBUX.US,D,20220621,000000,48.5801,48.6099,48.5752,48.5752,2202.0620645872,0
+TBUX.US,D,20220622,000000,48.5821,48.6199,48.5821,48.5851,2917.3046995445,0
+TBUX.US,D,20220623,000000,48.595,48.6099,48.5702,48.5901,3495.7358037645,0
+TBUX.US,D,20220624,000000,48.62,48.62,48.5701,48.5851,13640.795021721,0
+TBUX.US,D,20220627,000000,48.5801,48.5901,48.5701,48.5851,7397.7008122941,0
+TBUX.US,D,20220628,000000,48.5701,48.5701,48.5352,48.5352,2875.4916177309,0
+TBUX.US,D,20220629,000000,48.5501,48.5801,48.5501,48.5501,828.8712331347,0
+TBUX.US,D,20220630,000000,48.5626,48.5901,48.5626,48.5901,2585.837704338,0
+TBUX.US,D,20220701,000000,48.6499,48.6499,48.62,48.62,410.927697201,0
+TBUX.US,D,20220705,000000,48.6399,48.6399,48.61,48.61,130.294147893,0
+TBUX.US,D,20220706,000000,48.6,48.6,48.6,48.6,89.2013781729,0
+TBUX.US,D,20220707,000000,48.5637,48.5651,48.5637,48.5651,300.67880283,0
+TBUX.US,D,20220708,000000,48.5756,48.61,48.5541,48.6074,13917.419520325,0
+TBUX.US,D,20220711,000000,48.6,48.61,48.5551,48.5651,2589.8467550424,0
+TBUX.US,D,20220712,000000,48.5851,48.61,48.5851,48.5851,5598.6393086946,0
+TBUX.US,D,20220713,000000,48.5801,48.9791,48.5601,48.595,106953.45469198,0
+TBUX.US,D,20220714,000000,48.5302,48.5601,48.5242,48.5402,6314.25485943,0
+TBUX.US,D,20220715,000000,48.5701,48.5801,48.5601,48.5651,3172.1613698565,0
+TBUX.US,D,20220718,000000,48.5452,48.5701,48.5102,48.5681,19641.341663532,0
+TBUX.US,D,20220719,000000,48.5501,48.61,48.5422,48.5452,38853.714901693,0
+TBUX.US,D,20220720,000000,48.5781,48.58,48.5651,48.5651,1733.914429653,0
+TBUX.US,D,20220721,000000,48.61,48.61,48.5901,48.5901,7168.1826594672,0
+TBUX.US,D,20220722,000000,48.6399,48.6499,48.62,48.62,7518.9745961022,0
+TBUX.US,D,20220725,000000,48.5501,48.5601,48.5501,48.5544,9319.0383623778,0
+TBUX.US,D,20220726,000000,48.5601,48.5601,48.5501,48.5501,2501.6476395456,0
+TBUX.US,D,20220727,000000,48.5447,48.5801,48.5447,48.5601,2905.5594980139,0
+TBUX.US,D,20220728,000000,48.605,48.62,48.605,48.605,2105.7538824861,0
+TBUX.US,D,20220729,000000,48.61,48.6499,48.61,48.6399,3800.5800677712,0
+TBUX.US,D,20220801,000000,48.615,48.7986,48.615,48.615,10317.291987773,0
+TBUX.US,D,20220802,000000,48.628,48.628,48.605,48.605,102.2307929622,0
+TBUX.US,D,20220803,000000,48.6,48.6001,48.6,48.6001,215.4864753615,0
+TBUX.US,D,20220804,000000,48.615,48.615,48.615,48.615,1.0022626761,0
+TBUX.US,D,20220805,000000,48.5901,48.5999,48.5851,48.5851,526.1879049525,0
+TBUX.US,D,20220808,000000,48.62,48.63,48.615,48.615,2731.1657923725,0
+TBUX.US,D,20220809,000000,48.595,48.63,48.595,48.61,13280.982721001,0
+TBUX.US,D,20220810,000000,48.62,48.62,48.5901,48.61,5843.191401663,0
+TBUX.US,D,20220811,000000,48.6539,48.6599,48.6374,48.6449,9559.5814046418,0
+TBUX.US,D,20220812,000000,48.6799,48.6799,48.6499,48.6639,4460.068908645,0
+TBUX.US,D,20220815,000000,48.6799,48.6998,48.6799,48.6898,2511.6702663066,0
+TBUX.US,D,20220816,000000,48.6878,48.6998,48.6749,48.6749,1753.959683175,0
+TBUX.US,D,20220817,000000,48.6749,48.8694,48.6689,48.6848,9936.4321708554,0
+TBUX.US,D,20220818,000000,48.7088,48.7297,48.6998,48.7098,7045.906612983,0
+TBUX.US,D,20220819,000000,48.6809,48.7098,48.6809,48.7098,66079.178235273,0
+TBUX.US,D,20220822,000000,48.6908,48.6998,48.6898,48.6898,2575.815077577,0
+TBUX.US,D,20220823,000000,48.7297,48.7397,48.7145,48.7145,7848.7190165391,0
+TBUX.US,D,20220824,000000,48.7198,48.7198,48.7148,48.7148,886.0002056724,0
+TBUX.US,D,20220825,000000,48.6262,48.63,48.625,48.625,2028.5796564264,0
+TBUX.US,D,20220826,000000,48.63,48.6499,48.6264,48.6399,2508.6634782783,0
+TBUX.US,D,20220829,000000,48.625,48.625,48.625,48.625,67.1515992987,0
+TBUX.US,D,20220830,000000,48.62,48.63,48.62,48.6285,1724.8940655681,0
+TBUX.US,D,20220831,000000,48.6399,48.6499,48.63,48.63,3437.760979023,0
+TBUX.US,D,20220901,000000,48.6399,48.6499,48.635,48.635,14016.643525258,0
+TBUX.US,D,20220902,000000,48.6798,48.6848,48.6599,48.6599,6796.3432066341,0
+TBUX.US,D,20220906,000000,48.65,48.8495,48.6499,48.6518,3232.2971304225,0
+TBUX.US,D,20220907,000000,48.6848,48.6848,48.6848,48.6848,6.0135760566,0
+TBUX.US,D,20220908,000000,48.6699,48.6793,48.6699,48.6749,599.3530803078,0
+TBUX.US,D,20220909,000000,48.6699,48.6699,48.6559,48.6599,1631.6836366908,0
+TBUX.US,D,20220912,000000,48.6499,48.6599,48.6399,48.6399,21130.704000216,0
+TBUX.US,D,20220913,000000,48.6499,48.7497,48.6399,48.6399,10887.579450474,0
+TBUX.US,D,20220914,000000,48.6499,48.6499,48.63,48.635,8309.7598475451,0
+TBUX.US,D,20220915,000000,48.635,48.6399,48.626,48.6399,4201.4851382112,0
+TBUX.US,D,20220916,000000,48.6299,48.6699,48.6277,48.635,24311.885734158,0
+TBUX.US,D,20220919,000000,48.6268,48.6399,48.62,48.635,4890.0395966919,0
+TBUX.US,D,20220920,000000,48.629,48.6389,48.6202,48.625,5054.4106755723,0
+TBUX.US,D,20220921,000000,48.61,48.63,48.61,48.625,508.1471767827,0
+TBUX.US,D,20220922,000000,48.62,48.63,48.6,48.62,11463.880489232,0
+TBUX.US,D,20220923,000000,48.6099,48.62,48.5859,48.615,8572.3526686833,0
+TBUX.US,D,20220926,000000,48.599,48.61,48.56,48.58,25807,0
+TBUX.US,D,20220927,000000,48.75,48.75,48.54,48.56,28882,0
+TBUX.US,D,20220928,000000,48.59,48.6,48.57,48.585,11309,0
+TBUX.US,D,20220929,000000,48.56,48.56,48.52,48.538,39311,0
+TBUX.US,D,20220930,000000,48.41,48.56,48.41,48.53,10858,0
+TBUX.US,D,20221003,000000,48.52,48.531,48.405,48.515,9344,0
+TBUX.US,D,20221004,000000,48.5,48.66,48.5,48.565,13335,0
+TBUX.US,D,20221005,000000,48.54,48.575,48.5268,48.5293,21296,0
+TBUX.US,D,20221006,000000,48.5326,48.5326,48.52,48.5285,6348,0
+TBUX.US,D,20221007,000000,48.54,48.54,48.53,48.535,6101,0
+TBUX.US,D,20221010,000000,48.54,48.55,48.5374,48.54,4217,0
+TBUX.US,D,20221011,000000,48.521,48.54,48.521,48.525,3258,0
+TBUX.US,D,20221012,000000,48.55,48.55,48.53,48.545,6105,0
+TBUX.US,D,20221013,000000,48.5,48.52,48.4963,48.5145,6948,0
+TBUX.US,D,20221014,000000,48.38,48.475,48.38,48.4498,7187,0
+TBUX.US,D,20221017,000000,48.498,48.5,48.48,48.4832,120096,0
+TBUX.US,D,20221018,000000,48.48,48.49,48.465,48.465,24007,0
+TBUX.US,D,20221019,000000,48.52,48.52,48.485,48.485,13466,0
+TBUX.US,D,20221020,000000,48.48,48.5,48.48,48.48,16123,0
+TBUX.US,D,20221021,000000,48.481,48.53,48.481,48.525,7928,0
+TBUX.US,D,20221024,000000,48.48,48.492,48.47,48.475,6455,0
+TBUX.US,D,20221025,000000,48.39,48.39,48.37,48.39,5062,0
+TBUX.US,D,20221026,000000,48.3899,48.3899,48.36,48.365,3508,0
+TBUX.US,D,20221027,000000,48.3462,48.36,48.3462,48.35,1184,0
+TBUX.US,D,20221028,000000,48.29,48.346,48.29,48.335,9100,0
+TBUX.US,D,20221031,000000,48.32,48.3203,48.31,48.311,3380,0
+TBUX.US,D,20221101,000000,48.34,48.34,48.307,48.31,1652,0
+TBUX.US,D,20221102,000000,48.3113,48.338,48.3113,48.3113,395,0
+TBUX.US,D,20221103,000000,48.305,48.317,48.29,48.305,9126,0
+TBUX.US,D,20221104,000000,48.329,48.34,48.32,48.325,2613,0
+TBUX.US,D,20221107,000000,48.326,48.34,48.325,48.3312,4584,0
+TBUX.US,D,20221108,000000,48.354,48.3599,48.23,48.325,18135,0
+TBUX.US,D,20221109,000000,48.38,48.38,48.37,48.375,235,0
+TBUX.US,D,20221110,000000,48.46,48.475,48.46,48.475,2077,0
+TBUX.US,D,20221111,000000,48.44,48.44,48.43,48.435,755,0
+TBUX.US,D,20221114,000000,48.459,48.46,48.44,48.445,6984,0
+TBUX.US,D,20221115,000000,48.486,48.49,48.47,48.485,2581,0
+TBUX.US,D,20221116,000000,48.54,48.54,48.505,48.505,1443,0
+TBUX.US,D,20221117,000000,48.5,48.5,48.5,48.5,86,0
+TBUX.US,D,20221118,000000,48.478,48.478,48.465,48.465,293,0
+TBUX.US,D,20221121,000000,48.4901,48.4929,48.49,48.4929,709,0
+TBUX.US,D,20221122,000000,48.49,48.532,48.49,48.53,1205,0
+TBUX.US,D,20221123,000000,48.445,48.445,48.445,48.445,82,0
+TBUX.US,D,20221125,000000,48.455,48.455,48.455,48.455,1,0
+TBUX.US,D,20221128,000000,48.468,48.47,48.44,48.455,1942,0
+TBUX.US,D,20221129,000000,48.48,48.5,48.4701,48.485,1026,0
+TBUX.US,D,20221130,000000,48.4999,48.53,48.482,48.5205,24289,0
+TBUX.US,D,20221201,000000,48.5,48.518,48.5,48.515,3829,0
+TBUX.US,D,20221202,000000,48.75,48.75,48.5607,48.585,8246,0
+TBUX.US,D,20221205,000000,48.56,48.56,48.54,48.54,2501,0
+TBUX.US,D,20221206,000000,48.5699,48.57,48.5666,48.57,1102,0
+TBUX.US,D,20221207,000000,48.6,48.61,48.59,48.6,1849,0
+TBUX.US,D,20221208,000000,48.6,48.63,48.6,48.61,2633,0
+TBUX.US,D,20221209,000000,48.62,48.623,48.61,48.6198,51392,0
+TBUX.US,D,20221212,000000,48.634,48.6399,48.63,48.63,2551,0
+TBUX.US,D,20221213,000000,48.67,48.79,48.6642,48.67,15654,0
+TBUX.US,D,20221214,000000,48.71,48.71,48.65,48.685,19685,0
+TBUX.US,D,20221215,000000,48.705,48.71,48.6984,48.71,5113,0
+TBUX.US,D,20221216,000000,48.72,48.72,48.6,48.715,10456,0
+TBUX.US,D,20221219,000000,48.73,48.73,48.705,48.72,29159,0
+TBUX.US,D,20221220,000000,48.73,48.73,48.725,48.73,4536,0
+TBUX.US,D,20221221,000000,48.76,48.78,48.746,48.7701,12444,0
+TBUX.US,D,20221222,000000,48.7684,48.7716,48.68,48.76,6512,0
+TBUX.US,D,20221223,000000,48.4,48.4,48.39,48.395,3410,0
+TBUX.US,D,20221227,000000,48.395,48.4,48.385,48.3985,12078,0
+TBUX.US,D,20221228,000000,48.4075,48.4075,48.3904,48.3949,6557,0
+TBUX.US,D,20221229,000000,48.44,48.4925,48.431,48.455,23439,0
+TBUX.US,D,20221230,000000,48.44,48.45,48.431,48.4457,7353,0
+TBUX.US,D,20230103,000000,48.45,48.46,48.45,48.455,842,0
+TBUX.US,D,20230104,000000,48.45,48.5,48.45,48.475,5970,0
+TBUX.US,D,20230105,000000,48.49,48.491,48.48,48.485,5707,0
+TBUX.US,D,20230106,000000,48.52,48.555,48.52,48.555,3050,0
+TBUX.US,D,20230109,000000,48.54,48.55,48.54,48.55,1580,0
+TBUX.US,D,20230110,000000,48.576,48.58,48.57,48.575,2694,0
+TBUX.US,D,20230111,000000,48.591,48.61,48.59,48.605,3057,0
+TBUX.US,D,20230112,000000,48.64,48.65,48.64,48.65,994,0
+TBUX.US,D,20230113,000000,48.669,48.67,48.645,48.645,4014,0
+TBUX.US,D,20230117,000000,48.6782,48.68,48.66,48.665,7456,0
+TBUX.US,D,20230118,000000,48.7,48.701,48.6801,48.69,2585,0
+TBUX.US,D,20230119,000000,48.7397,48.74,48.7298,48.73,4954,0
+TBUX.US,D,20230120,000000,48.72,48.72,48.7101,48.715,51477,0
+TBUX.US,D,20230123,000000,48.73,48.74,48.721,48.725,5483,0
+TBUX.US,D,20230124,000000,48.94,48.94,48.7401,48.745,10201,0
+TBUX.US,D,20230125,000000,48.62,48.64,48.62,48.625,8953,0
+TBUX.US,D,20230126,000000,48.64,48.645,48.64,48.645,233,0
+TBUX.US,D,20230127,000000,48.631,48.64,48.63,48.635,3749,0
+TBUX.US,D,20230130,000000,48.6494,48.65,48.64,48.645,21162,0
+TBUX.US,D,20230131,000000,48.686,48.7,48.68,48.695,7733,0
+TBUX.US,D,20230201,000000,48.699,48.73,48.68,48.725,4894,0
+TBUX.US,D,20230202,000000,48.72,48.72,48.7116,48.7116,452,0
+TBUX.US,D,20230203,000000,48.725,48.725,48.715,48.715,637,0
+TBUX.US,D,20230206,000000,48.7073,48.7073,48.695,48.695,2654,0
+TBUX.US,D,20230207,000000,48.71,48.72,48.7001,48.715,17898,0
+TBUX.US,D,20230208,000000,48.73,48.74,48.73,48.7395,1378,0
+TBUX.US,D,20230209,000000,48.65,48.721,48.65,48.705,3777,0
+TBUX.US,D,20230210,000000,48.735,48.735,48.4,48.705,47278,0
+TBUX.US,D,20230213,000000,48.705,48.71,48.705,48.705,3888,0
+TBUX.US,D,20230214,000000,48.705,48.705,48.7003,48.705,2018,0
+TBUX.US,D,20230215,000000,48.72,48.73,48.72,48.725,11121,0
+TBUX.US,D,20230216,000000,48.74,48.76,48.74,48.745,3209,0
+TBUX.US,D,20230217,000000,48.7499,48.78,48.745,48.765,15453,0
+TBUX.US,D,20230221,000000,48.721,48.7336,48.72,48.725,5139,0
+TBUX.US,D,20230222,000000,48.599,48.6,48.585,48.585,1967,0
+TBUX.US,D,20230223,000000,48.62,48.94,48.605,48.62,7574,0
+TBUX.US,D,20230224,000000,48.58,48.59,48.575,48.585,10521,0
+TBUX.US,D,20230227,000000,48.52,48.615,48.52,48.605,12502,0
+TBUX.US,D,20230228,000000,48.6062,48.63,48.6,48.6207,5912,0
+TBUX.US,D,20230301,000000,48.61,48.62,48.6,48.61,22776,0
+TBUX.US,D,20230302,000000,48.6193,48.6193,48.6101,48.615,6171,0
+TBUX.US,D,20230303,000000,48.53,48.645,48.53,48.645,2899,0
+TBUX.US,D,20230306,000000,48.63,48.64,48.63,48.635,5440,0
+TBUX.US,D,20230307,000000,48.635,48.65,48.635,48.64,1634,0
+TBUX.US,D,20230308,000000,48.619,48.6299,48.619,48.625,2433,0
+TBUX.US,D,20230309,000000,48.645,48.645,48.645,48.645,114,0
+TBUX.US,D,20230310,000000,48.6999,48.715,48.69,48.715,2652,0
+TBUX.US,D,20230313,000000,48.71,48.82,48.71,48.805,12030,0
+TBUX.US,D,20230314,000000,48.75,48.87,48.75,48.7837,4330,0
+TBUX.US,D,20230315,000000,48.55,48.8085,48.55,48.66,4892,0
+TBUX.US,D,20230316,000000,48.5995,48.649,48.5,48.5702,4295,0
+TBUX.US,D,20230317,000000,48.58,48.6247,48.58,48.6247,3800,0
+TBUX.US,D,20230320,000000,48.6,48.75,48.6,48.67,31480,0
+TBUX.US,D,20230321,000000,48.69,48.695,48.685,48.695,1201,0
+TBUX.US,D,20230322,000000,48.665,48.715,48.66,48.715,5774,0
+TBUX.US,D,20230323,000000,48.722,48.7639,48.72,48.7639,2761,0
+TBUX.US,D,20230324,000000,48.77,48.78,48.765,48.765,906,0
+TBUX.US,D,20230327,000000,48.65,48.65,48.58,48.584,15773,0
+TBUX.US,D,20230328,000000,48.531,48.565,48.53,48.54,3291,0
+TBUX.US,D,20230329,000000,48.5303,48.56,48.5303,48.55,3657,0
+TBUX.US,D,20230330,000000,48.5601,48.57,48.56,48.5695,745,0
+TBUX.US,D,20230331,000000,48.61,48.63,48.5799,48.63,12550,0
+TBUX.US,D,20230403,000000,48.63,48.648,48.61,48.6474,3577,0
+TBUX.US,D,20230404,000000,48.6615,48.67,48.6524,48.6551,1494,0
+TBUX.US,D,20230405,000000,48.75,48.75,48.72,48.74,5417,0
+TBUX.US,D,20230406,000000,48.73,48.73,48.725,48.73,2155,0
+TBUX.US,D,20230410,000000,48.65,48.71,48.65,48.705,4545,0
+TBUX.US,D,20230411,000000,48.7,48.7,48.7,48.7,1859,0
+TBUX.US,D,20230412,000000,48.7242,48.73,48.719,48.725,3709,0
+TBUX.US,D,20230413,000000,48.79,49.25,48.789,48.795,12418,0
+TBUX.US,D,20230414,000000,48.77,48.77,48.7401,48.755,9884,0
+TBUX.US,D,20230417,000000,48.72,48.76,48.715,48.755,16866,0
+TBUX.US,D,20230418,000000,48.76,48.76,48.745,48.755,831,0
+TBUX.US,D,20230419,000000,48.759,48.76,48.745,48.745,1264,0
+TBUX.US,D,20230420,000000,48.805,49.04,48.795,48.8,7312,0
+TBUX.US,D,20230421,000000,48.8,48.82,48.8,48.815,9224,0
+TBUX.US,D,20230424,000000,48.66,48.665,48.65,48.665,5847,0
+TBUX.US,D,20230425,000000,48.695,48.715,48.695,48.715,528,0
+TBUX.US,D,20230426,000000,48.92,48.92,48.681,48.7,2011,0
+TBUX.US,D,20230427,000000,48.7,48.7001,48.6,48.685,28828,0
+TBUX.US,D,20230428,000000,48.68,48.71,48.68,48.7005,9285,0
+TBUX.US,D,20230501,000000,48.71,48.71,48.7,48.705,7935,0
+TBUX.US,D,20230502,000000,48.71,48.72,48.7,48.72,21826,0
+TBUX.US,D,20230503,000000,48.73,48.73,48.7,48.705,16698,0
+TBUX.US,D,20230504,000000,48.7988,48.7988,48.75,48.795,5788,0
+TBUX.US,D,20230505,000000,48.8,48.8,48.7384,48.7448,5542,0
+TBUX.US,D,20230508,000000,48.76,48.76,48.74,48.745,1781,0
+TBUX.US,D,20230509,000000,48.8,48.8,48.7695,48.785,8229,0
+TBUX.US,D,20230510,000000,48.805,48.805,48.795,48.795,210,0
+TBUX.US,D,20230511,000000,48.796,48.82,48.796,48.815,3917,0
+TBUX.US,D,20230512,000000,48.7905,48.82,48.7905,48.82,1636,0
+TBUX.US,D,20230515,000000,48.815,48.82,48.805,48.805,760,0
+TBUX.US,D,20230516,000000,48.8101,48.821,48.81,48.815,13377,0
+TBUX.US,D,20230517,000000,48.8,48.82,48.7999,48.8001,4334,0
+TBUX.US,D,20230518,000000,48.83,48.83,48.8,48.805,38154,0
+TBUX.US,D,20230519,000000,48.8101,48.811,48.78,48.785,2453,0
+TBUX.US,D,20230522,000000,48.7998,48.81,48.7997,48.805,11845,0
+TBUX.US,D,20230523,000000,48.795,48.83,48.795,48.825,5007,0
+TBUX.US,D,20230524,000000,48.637,48.64,48.6222,48.63,1948,0
+TBUX.US,D,20230525,000000,48.64,48.65,48.629,48.629,12883,0
+TBUX.US,D,20230526,000000,48.6662,48.67,48.62,48.62,8863,0
+TBUX.US,D,20230530,000000,48.69,48.69,48.684,48.6871,11685,0
+TBUX.US,D,20230531,000000,48.705,48.705,48.6401,48.645,32363,0
+TBUX.US,D,20230601,000000,48.68,48.7058,48.68,48.69,6504,0
+TBUX.US,D,20230602,000000,48.7,48.718,48.69,48.695,3338,0
+TBUX.US,D,20230605,000000,48.69,48.716,48.69,48.695,3478,0
+TBUX.US,D,20230606,000000,48.734,48.734,48.7203,48.725,10395,0
+TBUX.US,D,20230607,000000,48.73,48.73,48.7057,48.71,5615,0
+TBUX.US,D,20230608,000000,48.751,48.7597,48.74,48.7453,7808,0
+TBUX.US,D,20230609,000000,48.749,48.75,48.725,48.725,16113,0
+TBUX.US,D,20230612,000000,48.741,48.76,48.74,48.755,5656,0
+TBUX.US,D,20230613,000000,48.7688,48.7688,48.73,48.73,2351,0
+TBUX.US,D,20230614,000000,48.76,48.77,48.75,48.755,3134,0
+TBUX.US,D,20230615,000000,48.77,48.78,48.51,48.775,49361,0
+TBUX.US,D,20230616,000000,48.77,48.78,48.77,48.78,1300,0
+TBUX.US,D,20230620,000000,48.8,48.81,48.8,48.805,2321,0
+TBUX.US,D,20230621,000000,48.8,48.81,48.79,48.8,4480,0
+TBUX.US,D,20230622,000000,48.81,48.81,48.8,48.8005,4359,0
+TBUX.US,D,20230623,000000,48.81,48.84,48.81,48.815,3828,0
+TBUX.US,D,20230626,000000,48.68,48.6801,48.678,48.68,1317,0
+TBUX.US,D,20230627,000000,48.684,48.685,48.68,48.685,469,0
+TBUX.US,D,20230628,000000,48.697,48.705,48.695,48.695,2422,0
+TBUX.US,D,20230629,000000,48.711,48.86,48.71,48.725,4583,0
+TBUX.US,D,20230630,000000,48.7,48.71,48.695,48.705,5770,0
+TBUX.US,D,20230703,000000,48.68,48.716,48.68,48.7149,7752,0
+TBUX.US,D,20230705,000000,48.74,48.74,48.7201,48.735,7465,0
+TBUX.US,D,20230706,000000,48.725,48.7297,48.7,48.7,3271,0
+TBUX.US,D,20230707,000000,48.7442,48.745,48.7442,48.745,625,0
+TBUX.US,D,20230710,000000,48.79,48.79,48.765,48.765,5194,0
+TBUX.US,D,20230711,000000,48.81,48.81,48.79,48.795,12176,0
+TBUX.US,D,20230712,000000,48.83,48.86,48.83,48.845,2076,0
+TBUX.US,D,20230713,000000,48.885,48.9,48.885,48.895,3670,0
+TBUX.US,D,20230714,000000,48.867,48.867,48.86,48.86,581,0
+TBUX.US,D,20230717,000000,48.885,48.9,48.8818,48.9,2388,0
+TBUX.US,D,20230718,000000,48.9099,48.91,48.895,48.895,7902,0
+TBUX.US,D,20230719,000000,49.01,49.01,48.89,48.9015,5378,0
+TBUX.US,D,20230720,000000,48.905,48.95,48.9,48.9,18248,0
+TBUX.US,D,20230721,000000,48.92,48.92,48.92,48.92,315,0
+TBUX.US,D,20230724,000000,48.94,48.945,48.93,48.93,11383,0
+TBUX.US,D,20230725,000000,48.79,48.7901,48.7702,48.785,8861,0
+TBUX.US,D,20230726,000000,48.8096,48.87,48.78,48.8397,20161,0
+TBUX.US,D,20230727,000000,48.82,48.82,48.8,48.82,6117,0
+TBUX.US,D,20230728,000000,48.86,48.86,48.855,48.855,2367,0
+TBUX.US,D,20230731,000000,48.87,48.89,48.87,48.88,3114,0
+TBUX.US,D,20230801,000000,48.875,48.88,48.87,48.875,2509,0
+TBUX.US,D,20230802,000000,49.13,49.13,48.88,48.885,5383,0
+TBUX.US,D,20230803,000000,48.94,48.94,48.9001,48.91,2841,0
+TBUX.US,D,20230804,000000,48.935,48.94,48.935,48.935,3797,0
+TBUX.US,D,20230807,000000,49,49,48.945,48.95,688,0
+TBUX.US,D,20230808,000000,48.959,48.959,48.95,48.95,481,0
+TBUX.US,D,20230809,000000,48.96,48.9687,48.95,48.955,7668,0
+TBUX.US,D,20230810,000000,48.985,49,48.97,48.97,4085,0
+TBUX.US,D,20230811,000000,48.95,48.9603,48.95,48.96,6549,0
+TBUX.US,D,20230814,000000,48.87,48.96,48.87,48.95,3145,0
+TBUX.US,D,20230815,000000,48.9,49.18,48.9,49,42957,0
+TBUX.US,D,20230816,000000,48.9724,48.995,48.97,48.97,6300,0
+TBUX.US,D,20230817,000000,48.985,48.99,48.98,48.99,1278,0
+TBUX.US,D,20230818,000000,49.005,49.02,49,49.005,4330,0
+TBUX.US,D,20230821,000000,49.005,49.0099,48.99,48.995,11939,0
+TBUX.US,D,20230822,000000,49.01,49.01,49,49.005,8911,0
+TBUX.US,D,20230823,000000,49.031,49.04,49.03,49.035,10563,0
+TBUX.US,D,20230824,000000,49.0456,49.05,49.04,49.0449,3428,0
+TBUX.US,D,20230825,000000,48.8205,48.83,48.8,48.8299,14005,0
+TBUX.US,D,20230828,000000,48.85,48.85,48.83,48.845,8979,0
+TBUX.US,D,20230829,000000,48.845,48.8798,48.845,48.87,1981,0
+TBUX.US,D,20230830,000000,48.884,48.884,48.87,48.88,3345,0
+TBUX.US,D,20230831,000000,48.91,48.9193,48.91,48.915,7630,0
+TBUX.US,D,20230901,000000,48.931,48.94,48.9101,48.915,4975,0
+TBUX.US,D,20230905,000000,48.9165,48.9189,48.915,48.915,1432,0
+TBUX.US,D,20230906,000000,48.9101,48.9154,48.9,48.9,2647,0
+TBUX.US,D,20230907,000000,48.97,48.97,48.935,48.95,796,0
+TBUX.US,D,20230908,000000,48.9687,48.97,48.96,48.965,5022,0
+TBUX.US,D,20230911,000000,48.9675,48.9675,48.95,48.965,2308,0
+TBUX.US,D,20230912,000000,48.952,48.97,48.84,48.952,6397,0
+TBUX.US,D,20230913,000000,48.95,48.985,48.95,48.985,3336,0
+TBUX.US,D,20230914,000000,49.0005,49.009,48.99,48.995,2296,0
+TBUX.US,D,20230915,000000,48.9901,48.9999,48.99,48.995,4609,0
+TBUX.US,D,20230918,000000,49.01,49.01,48.9906,48.9951,4102,0
+TBUX.US,D,20230919,000000,49.04,49.04,49.005,49.005,1097,0
+TBUX.US,D,20230920,000000,49.025,49.025,48.9902,48.9942,4028,0
+TBUX.US,D,20230921,000000,49,49.02,49,49.015,1863,0
+TBUX.US,D,20230922,000000,49.05,49.05,49.04,49.045,3828,0
+TBUX.US,D,20230925,000000,48.844,48.844,48.838,48.84,512,0
+TBUX.US,D,20230926,000000,48.84,48.848,48.8303,48.835,7015,0
+TBUX.US,D,20230927,000000,48.86,48.87,48.8512,48.855,5071,0
+TBUX.US,D,20230928,000000,48.87,48.88,48.86,48.875,5215,0
+TBUX.US,D,20230929,000000,48.8896,48.89,48.884,48.885,5679,0
+TBUX.US,D,20231002,000000,48.88,48.88,48.8588,48.875,4681,0
+TBUX.US,D,20231003,000000,48.8601,48.88,48.86,48.86,13320,0
+TBUX.US,D,20231004,000000,48.8804,48.8878,48.87,48.8874,6987,0
+TBUX.US,D,20231005,000000,48.96,48.96,48.91,48.94,11802,0
+TBUX.US,D,20231006,000000,48.9004,48.925,48.9004,48.925,1772,0
+TBUX.US,D,20231009,000000,48.9686,48.97,48.945,48.95,9931,0
+TBUX.US,D,20231010,000000,48.97,48.9814,48.911,48.98,11228,0
+TBUX.US,D,20231011,000000,48.98,48.98,48.98,48.98,303,0
+TBUX.US,D,20231012,000000,48.9883,48.99,48.98,48.9855,10647,0
+TBUX.US,D,20231013,000000,48.99,49,48.99,48.99,8895,0
+TBUX.US,D,20231016,000000,48.85,49.0012,48.85,48.96,6564,0
+TBUX.US,D,20231017,000000,49.01,49.01,48.95,48.95,4559,0
+TBUX.US,D,20231018,000000,48.99,48.99,48.92,48.97,12808,0
+TBUX.US,D,20231019,000000,49,49.01,48.985,49.01,11064,0
+TBUX.US,D,20231020,000000,49.04,49.04,49,49,2561,0
+TBUX.US,D,20231023,000000,49.01,49.03,49.01,49.02,4936,0
+TBUX.US,D,20231024,000000,49.0389,49.0389,49.0021,49.02,8541,0
+TBUX.US,D,20231025,000000,48.85,48.85,48.8,48.82,3892,0
+TBUX.US,D,20231026,000000,48.8625,48.8678,48.8407,48.86,1520,0
+TBUX.US,D,20231027,000000,48.87,48.88,48.81,48.8455,6150,0
+TBUX.US,D,20231030,000000,48.86,48.89,48.8336,48.86,4361,0
+TBUX.US,D,20231031,000000,48.9,48.9,48.8598,48.8751,12292,0
+TBUX.US,D,20231101,000000,48.88,48.9092,48.8518,48.89,6845,0
+TBUX.US,D,20231102,000000,49.03,49.03,48.898,48.945,9350,0
+TBUX.US,D,20231103,000000,48.9946,49,48.99,48.9946,2331,0
+TBUX.US,D,20231106,000000,49,49,48.99,48.99,7204,0
+TBUX.US,D,20231107,000000,48.95,49.02,48.95,48.995,11202,0
+TBUX.US,D,20231108,000000,49,49.01,48.98,48.99,6390,0
+TBUX.US,D,20231109,000000,49.03,49.03,48.97,48.97,5733,0
+TBUX.US,D,20231110,000000,49.0163,49.02,48.9641,48.97,14807,0
+TBUX.US,D,20231113,000000,48.9784,49,48.96,48.9805,2783,0
+TBUX.US,D,20231114,000000,49.01,49.065,49.01,49.04,7108,0
+TBUX.US,D,20231115,000000,49.1,49.1,49.04,49.05,28434,0
+TBUX.US,D,20231116,000000,49.1115,49.1115,49.1,49.1015,586,0
+TBUX.US,D,20231117,000000,49.1216,49.124,49.1,49.12,2439,0
+TBUX.US,D,20231120,000000,49.33,49.33,49.1,49.1,7932,0
+TBUX.US,D,20231121,000000,49.1542,49.17,49.13,49.13,2817,0
+TBUX.US,D,20231122,000000,49.29,49.29,49.15,49.17,3286,0
+TBUX.US,D,20231124,000000,49,49,48.9442,48.95,892,0
+TBUX.US,D,20231127,000000,48.974,49.022,48.974,49.022,5195,0
+TBUX.US,D,20231128,000000,49.03,49.0599,49.02,49.02,10472,0
+TBUX.US,D,20231129,000000,49.05,49.07,49.04,49.06,2335,0
+TBUX.US,D,20231130,000000,49.1,49.1,49.05,49.055,5931,0
+TBUX.US,D,20231201,000000,49.07,49.145,49.07,49.12,5033,0
+TBUX.US,D,20231204,000000,49.11,49.11,49.08,49.09,3889,0
+TBUX.US,D,20231205,000000,49.112,49.1488,49.112,49.14,3049,0
+TBUX.US,D,20231206,000000,49.16,49.16,49.14,49.1493,2581,0
+TBUX.US,D,20231207,000000,49.185,49.1916,49.171,49.185,1290,0
+TBUX.US,D,20231208,000000,49.16,49.17,49.1358,49.14,6766,0
+TBUX.US,D,20231211,000000,49.18,49.19,49.14,49.165,3809,0
+TBUX.US,D,20231212,000000,49.194,49.21,49.16,49.185,21358,0
+TBUX.US,D,20231213,000000,49.1927,49.28,49.1901,49.2705,12299,0
+TBUX.US,D,20231214,000000,49.2867,49.34,49.2801,49.305,11298,0
+TBUX.US,D,20231215,000000,49.3365,49.3365,49.2716,49.3077,4958,0
+TBUX.US,D,20231218,000000,49.33,49.3335,49.3037,49.315,2336,0
+TBUX.US,D,20231219,000000,49.29,49.32,49.29,49.32,409,0
+TBUX.US,D,20231220,000000,49.3261,49.3622,49.3157,49.3345,4641,0
+TBUX.US,D,20231221,000000,49.3781,49.38,49.3781,49.38,1571,0
+TBUX.US,D,20231222,000000,49.0894,49.1499,49.0894,49.1225,2935,0
+TBUX.US,D,20231226,000000,49.23,49.23,49.1001,49.135,9944,0
+TBUX.US,D,20231227,000000,49.1799,49.1845,49.1208,49.17,6006,0
+TBUX.US,D,20231228,000000,49.2051,49.22,49.1846,49.19,4355,0
+TBUX.US,D,20231229,000000,49.22,49.22,49.15,49.18,6393,0
+TBUX.US,D,20240102,000000,49.21,49.21,49.155,49.16,6116,0
+TBUX.US,D,20240103,000000,49.16,49.21,49.16,49.1795,22396,0
+TBUX.US,D,20240104,000000,49.22,49.2281,49.205,49.205,2860,0
+TBUX.US,D,20240105,000000,49.17,49.23,49.17,49.22,5522,0
+TBUX.US,D,20240108,000000,49.26,49.26,49.2114,49.22,4843,0
+TBUX.US,D,20240109,000000,49.34,49.34,49.234,49.27,15516,0
+TBUX.US,D,20240110,000000,49.4,49.4,49.26,49.275,7338,0
+TBUX.US,D,20240111,000000,49.2828,49.35,49.2601,49.32,18111,0
+TBUX.US,D,20240112,000000,49.34,49.4,49.33,49.3976,29080,0
+TBUX.US,D,20240116,000000,49.38,49.42,49.3462,49.4124,24252,0
+TBUX.US,D,20240117,000000,49.38,49.39,49.33,49.36,14270,0
+TBUX.US,D,20240118,000000,49.59,49.59,49.3501,49.3802,1799,0
+TBUX.US,D,20240119,000000,49.3824,49.44,49.35,49.44,25954,0
+TBUX.US,D,20240122,000000,49.43,49.44,49.3836,49.4299,10087,0
+TBUX.US,D,20240123,000000,49.4,49.43,49.4,49.428,1598,0
+TBUX.US,D,20240124,000000,49.446,49.46,49.42,49.44,6799,0
+TBUX.US,D,20240125,000000,49.25,49.29,49.23,49.2613,2885,0
+TBUX.US,D,20240126,000000,49.36,49.36,49.2261,49.26,5703,0
+TBUX.US,D,20240129,000000,49.268,49.31,49.268,49.295,7779,0
+TBUX.US,D,20240130,000000,49.275,49.3,49.2746,49.28,4340,0
+TBUX.US,D,20240131,000000,49.33,49.34,49.3072,49.32,6635,0
+TBUX.US,D,20240201,000000,49.2788,49.3699,49.2788,49.325,9316,0
+TBUX.US,D,20240202,000000,49.27,49.3299,49.26,49.27,5511,0
+TBUX.US,D,20240205,000000,49.28,49.3387,49.267,49.2794,16238,0
+TBUX.US,D,20240206,000000,49.34,49.3689,49.316,49.36,16858,0
+TBUX.US,D,20240207,000000,49.35,49.389,49.31,49.3431,7184,0
+TBUX.US,D,20240208,000000,49.32,49.36,49.29,49.36,15336,0
+TBUX.US,D,20240209,000000,49.38,49.41,49.33,49.4063,15201,0
+TBUX.US,D,20240212,000000,49.38,49.3873,49.34,49.375,2837,0
+TBUX.US,D,20240213,000000,49.36,49.37,49.32,49.36,5611,0
+TBUX.US,D,20240214,000000,49.38,49.39,49.36,49.365,14014,0
+TBUX.US,D,20240215,000000,49.5,49.5,49.395,49.452,5234,0
+TBUX.US,D,20240216,000000,49.4,49.415,49.3601,49.415,2281,0
+TBUX.US,D,20240220,000000,49.31,49.45,49.31,49.4206,9768,0
+TBUX.US,D,20240221,000000,49.5,49.5,49.4,49.4,3956,0
+TBUX.US,D,20240222,000000,49.42,49.4681,49.41,49.4439,2412,0
+TBUX.US,D,20240223,000000,49.65,49.65,49.19,49.2201,15537,0
+TBUX.US,D,20240226,000000,49.26,49.26,49.2015,49.235,3438,0
+TBUX.US,D,20240227,000000,49.21,49.26,49.21,49.26,3743,0
+TBUX.US,D,20240228,000000,49.28,49.2926,49.22,49.2317,8216,0
+TBUX.US,D,20240229,000000,49.29,49.3147,49.285,49.3052,3155,0
+TBUX.US,D,20240301,000000,49.32,49.3849,49.305,49.36,16896,0
+TBUX.US,D,20240304,000000,49.31,49.3346,49.29,49.32,2723,0
+TBUX.US,D,20240305,000000,49.3002,49.36,49.3,49.3421,5084,0
+TBUX.US,D,20240306,000000,49.36,49.3789,49.36,49.36,6408,0
+TBUX.US,D,20240307,000000,49.3735,49.438,49.3204,49.3526,106978,0
+TBUX.US,D,20240308,000000,49.43,49.49,49.4,49.45,34864,0
+TBUX.US,D,20240311,000000,49.385,49.4154,49.37,49.385,6998,0
+TBUX.US,D,20240312,000000,49.39,49.42,49.37,49.42,9231,0
+TBUX.US,D,20240313,000000,49.38,49.4285,49.38,49.4101,20185,0
+TBUX.US,D,20240314,000000,49.39,49.42,49.34,49.405,2874,0
+TBUX.US,D,20240315,000000,49.41,49.4397,49.3606,49.415,47353,0
+TBUX.US,D,20240318,000000,49.43,49.45,49.41,49.425,10842,0
+TBUX.US,D,20240319,000000,49.44,49.46,49.39,49.4298,24005,0
+TBUX.US,D,20240320,000000,49.43,49.54,49.4,49.53,8824,0
+TBUX.US,D,20240321,000000,49.46,49.5099,49.455,49.4799,2422,0
+TBUX.US,D,20240322,000000,49.32,49.34,49.28,49.295,20288,0
+TBUX.US,D,20240325,000000,49.34,49.39,49.26,49.3,14930,0
+TBUX.US,D,20240326,000000,49.31,49.35,49.3,49.3492,7531,0
+TBUX.US,D,20240327,000000,49.33,49.379,49.31,49.35,7694,0
+TBUX.US,D,20240328,000000,49.32,49.3399,49.28,49.328,19023,0
+TBUX.US,D,20240401,000000,49.31,49.31,49.2701,49.3,112921,0
+TBUX.US,D,20240402,000000,49.5,49.5,49.3219,49.38,121992,0
+TBUX.US,D,20240403,000000,49.32,49.3684,49.3001,49.3595,152143,0
+TBUX.US,D,20240404,000000,49.38,49.4136,49.26,49.4,83843,0
+TBUX.US,D,20240405,000000,49.31,49.38,49.31,49.36,7341,0
+TBUX.US,D,20240408,000000,49.34,49.38,49.34,49.37,36408,0
+TBUX.US,D,20240409,000000,49.4,49.499,49.39,49.4467,48231,0
+TBUX.US,D,20240410,000000,49.52,49.52,49.32,49.3304,10121,0
+TBUX.US,D,20240411,000000,49.42,49.4499,49.37,49.425,8676,0
+TBUX.US,D,20240412,000000,49.46,49.46,49.4091,49.4178,3903,0
+TBUX.US,D,20240415,000000,49.36,49.48,49.36,49.41,31777,0
+TBUX.US,D,20240416,000000,49.47,49.47,49.361,49.376,22518,0
+TBUX.US,D,20240417,000000,49.43,49.51,49.38,49.4,16274,0
+TBUX.US,D,20240418,000000,49.45,49.45,49.38,49.43,8101,0
+TBUX.US,D,20240419,000000,49.58,49.58,49.38,49.38,37963,0
+TBUX.US,D,20240422,000000,49.45,49.46,49.4,49.43,12874,0
+TBUX.US,D,20240423,000000,49.47,49.4931,49.44,49.4811,5390,0
+TBUX.US,D,20240424,000000,49.2,49.301,49.2,49.24,10400,0
+TBUX.US,D,20240425,000000,49.224,49.28,49.2147,49.24,18219,0
+TBUX.US,D,20240426,000000,49.38,49.38,49.24,49.24,42585,0
+TBUX.US,D,20240429,000000,49.293,49.36,49.26,49.36,25227,0
+TBUX.US,D,20240430,000000,49.33,49.33,49.2881,49.2981,3948,0
+TBUX.US,D,20240501,000000,49.32,49.35,49.2784,49.3248,7560,0
+TBUX.US,D,20240502,000000,49.28,49.4,49.28,49.39,45934,0
+TBUX.US,D,20240503,000000,49.45,49.45,49.33,49.4,42662,0
+TBUX.US,D,20240506,000000,49.32,49.4,49.32,49.3717,13199,0
+TBUX.US,D,20240507,000000,49.36,49.43,49.36,49.428,17680,0
+TBUX.US,D,20240508,000000,49.41,49.46,49.38,49.44,19706,0
+TBUX.US,D,20240509,000000,49.46,49.47,49.39,49.42,29585,0
+TBUX.US,D,20240510,000000,49.37,49.43,49.37,49.4276,8735,0
+TBUX.US,D,20240513,000000,49.4699,49.55,49.4146,49.4653,10291,0
+TBUX.US,D,20240514,000000,49.42,49.4884,49.42,49.48,12963,0
+TBUX.US,D,20240515,000000,49.68,49.68,49.4662,49.51,8708,0
+TBUX.US,D,20240516,000000,49.4,49.6,49.4,49.56,33424,0
+TBUX.US,D,20240517,000000,49.4601,49.55,49.46,49.5348,40467,0
+TBUX.US,D,20240520,000000,49.54,49.56,49.4745,49.54,12718,0
+TBUX.US,D,20240521,000000,49.48,49.5277,49.47,49.4993,5318,0
+TBUX.US,D,20240522,000000,49.51,49.51,49.459,49.47,19742,0
+TBUX.US,D,20240523,000000,49.5,49.7199,49.45,49.535,22800,0
+TBUX.US,D,20240524,000000,49.38,49.44,49.33,49.42,48775,0
+TBUX.US,D,20240528,000000,49.339,49.41,49.32,49.38,45340,0
+TBUX.US,D,20240529,000000,49.35,49.37,49.33,49.3554,12142,0
+TBUX.US,D,20240530,000000,49.41,49.41,49.35,49.385,22306,0
+TBUX.US,D,20240531,000000,49.41,49.42,49.39,49.41,8097,0
+TBUX.US,D,20240603,000000,49.42,49.42,49.29,49.395,11180,0
+TBUX.US,D,20240604,000000,49.4365,49.45,49.41,49.44,5113,0
+TBUX.US,D,20240605,000000,49.51,49.51,49.42,49.46,99057,0
+TBUX.US,D,20240606,000000,49.43,49.4999,49.43,49.4753,6309,0
+TBUX.US,D,20240607,000000,49.47,49.47,49.42,49.42,22869,0
+TBUX.US,D,20240610,000000,49.45,49.48,49.43,49.45,14461,0
+TBUX.US,D,20240611,000000,49.52,49.52,49.44,49.46,8805,0
+TBUX.US,D,20240612,000000,49.58,49.58,49.48,49.49,11222,0
+TBUX.US,D,20240613,000000,49.55,49.55,49.49,49.525,11579,0
+TBUX.US,D,20240614,000000,49.55,49.55,49.53,49.54,16694,0
+TBUX.US,D,20240617,000000,49.54,49.54,49.515,49.5152,12146,0
+TBUX.US,D,20240618,000000,49.53,49.56,49.53,49.5345,11058,0
+TBUX.US,D,20240620,000000,49.53,49.5652,49.5,49.565,10282,0
+TBUX.US,D,20240621,000000,49.5622,49.69,49.54,49.69,55211,0
+TBUX.US,D,20240624,000000,49.68,49.68,49.56,49.6,26295,0
+TBUX.US,D,20240625,000000,49.52,49.52,49.3401,49.38,18636,0
+TBUX.US,D,20240626,000000,49.38,49.38,49.345,49.37,12105,0
+TBUX.US,D,20240627,000000,49.38,49.45,49.38,49.45,14053,0
+TBUX.US,D,20240628,000000,49.46,49.49,49.41,49.43,17766,0
+TBUX.US,D,20240701,000000,49.43,49.48,49.361,49.46,32909,0
+TBUX.US,D,20240702,000000,49.5,49.5,49.43,49.46,20173,0
+TBUX.US,D,20240703,000000,49.66,49.66,49.43,49.465,17384,0
+TBUX.US,D,20240705,000000,49.48,49.55,49.46,49.53,15405,0
+TBUX.US,D,20240708,000000,49.51,49.5394,49.485,49.5394,8049,0
+TBUX.US,D,20240709,000000,49.49,49.55,49.49,49.54,4886,0
+TBUX.US,D,20240710,000000,49.56,49.56,49.46,49.5,11858,0
+TBUX.US,D,20240711,000000,49.57,49.5796,49.48,49.565,24922,0
+TBUX.US,D,20240712,000000,49.61,49.62,49.55,49.59,31436,0
+TBUX.US,D,20240715,000000,49.65,49.65,49.59,49.628,22315,0
+TBUX.US,D,20240716,000000,49.57,49.68,49.57,49.63,14992,0
+TBUX.US,D,20240717,000000,49.5889,49.68,49.5889,49.6453,23881,0
+TBUX.US,D,20240718,000000,49.59,49.86,49.59,49.69,27085,0
+TBUX.US,D,20240719,000000,49.93,49.93,49.6135,49.625,2921,0
+TBUX.US,D,20240722,000000,49.74,49.74,49.63,49.67,34876,0
+TBUX.US,D,20240723,000000,49.68,49.71,49.65,49.685,16910,0
+TBUX.US,D,20240724,000000,49.73,49.76,49.7,49.76,25618,0
+TBUX.US,D,20240725,000000,49.73,49.74,49.695,49.7002,58734,0
+TBUX.US,D,20240726,000000,49.52,49.53,49.461,49.52,26259,0
+TBUX.US,D,20240729,000000,49.51,49.5296,49.5,49.52,5299,0
+TBUX.US,D,20240730,000000,49.51,49.59,49.4818,49.495,10097,0
+TBUX.US,D,20240731,000000,49.64,49.64,49.48,49.5432,38607,0
+TBUX.US,D,20240801,000000,49.63,49.637,49.52,49.6019,28102,0
+TBUX.US,D,20240802,000000,49.79,49.79,49.64,49.74,39023,0
+TBUX.US,D,20240805,000000,49.66,50.28,49.64,49.7,80904,0
+TBUX.US,D,20240806,000000,49.67,49.85,49.64,49.71,54522,0
+TBUX.US,D,20240807,000000,49.67,49.67,49.62,49.6441,12260,0
+TBUX.US,D,20240808,000000,49.66,49.675,49.63,49.675,4696,0
+TBUX.US,D,20240809,000000,49.68,49.7,49.66,49.68,24182,0
+TBUX.US,D,20240812,000000,49.65,49.72,49.6201,49.7167,93047,0
+TBUX.US,D,20240813,000000,49.64,49.95,49.64,49.741,122925,0
+TBUX.US,D,20240814,000000,49.75,49.75,49.71,49.741,30076,0
+TBUX.US,D,20240815,000000,49.73,49.73,49.66,49.72,21413,0
+TBUX.US,D,20240816,000000,49.74,49.76,49.7104,49.7547,19155,0
+TBUX.US,D,20240819,000000,49.75,49.79,49.73,49.7609,9093,0
+TBUX.US,D,20240820,000000,49.77,49.79,49.75,49.775,16267,0
+TBUX.US,D,20240821,000000,49.77,49.83,49.7509,49.8172,23578,0
+TBUX.US,D,20240822,000000,49.8,49.82,49.76,49.76,24417,0
+TBUX.US,D,20240823,000000,49.82,49.96,49.79,49.84,53300,0
+TBUX.US,D,20240826,000000,49.94,49.94,49.81,49.8411,11689,0
+TBUX.US,D,20240827,000000,49.64,49.74,49.5901,49.65,9113,0
+TBUX.US,D,20240828,000000,49.73,49.73,49.6201,49.67,20227,0
+TBUX.US,D,20240829,000000,49.63,49.755,49.61,49.73,52856,0
+TBUX.US,D,20240830,000000,49.83,49.83,49.67,49.685,18537,0
+TBUX.US,D,20240903,000000,49.82,49.85,49.58,49.85,33312,0
+TBUX.US,D,20240904,000000,49.69,49.77,49.69,49.71,16748,0
+TBUX.US,D,20240905,000000,49.76,49.76,49.63,49.71,10502,0
+TBUX.US,D,20240906,000000,49.77,49.83,49.7584,49.82,18722,0
+TBUX.US,D,20240909,000000,49.81,49.85,49.75,49.77,11938,0
+TBUX.US,D,20240910,000000,49.81,49.91,49.77,49.84,19112,0
+TBUX.US,D,20240911,000000,49.78,49.91,49.7624,49.8,26827,0
+TBUX.US,D,20240912,000000,49.9,49.9,49.75,49.81,39204,0
+TBUX.US,D,20240913,000000,49.85,49.91,49.8462,49.91,33937,0
+TBUX.US,D,20240916,000000,49.89,50.1,49.861,49.88,69086,0
+TBUX.US,D,20240917,000000,49.9,49.9,49.8575,49.885,13418,0
+TBUX.US,D,20240918,000000,49.89,49.98,49.86,49.92,20200,0
+TBUX.US,D,20240919,000000,49.92,50.065,49.9199,49.96,20757,0
+TBUX.US,D,20240920,000000,49.94,49.97,49.9001,49.955,12495,0
+TBUX.US,D,20240923,000000,49.92,50.29,49.92,49.96,58002,0
+TBUX.US,D,20240924,000000,50.11,50.11,49.93,49.98,37263,0
+TBUX.US,D,20240925,000000,49.94,49.94,49.7311,49.78,88322,0
+TBUX.US,D,20240926,000000,49.88,49.88,49.71,49.74,64259,0
+TBUX.US,D,20240927,000000,49.78,49.84,49.75,49.79,15964,0
+TBUX.US,D,20240930,000000,49.77,49.83,49.7301,49.76,13337,0
+TBUX.US,D,20241001,000000,49.8,49.86,49.7534,49.82,255476,0
+TBUX.US,D,20241002,000000,49.85,49.85,49.755,49.81,67590,0
+TBUX.US,D,20241003,000000,49.87,49.88,49.7601,49.86,28918,0
+TBUX.US,D,20241004,000000,49.83,49.83,49.75,49.75,32457,0
+TBUX.US,D,20241007,000000,49.82,49.82,49.74,49.75,25499,0
+TBUX.US,D,20241008,000000,49.78,49.8099,49.7201,49.8037,20368,0
+TBUX.US,D,20241009,000000,49.82,49.99,49.7153,49.76,62977,0
+TBUX.US,D,20241010,000000,49.79,49.79,49.76,49.77,27992,0
+TBUX.US,D,20241011,000000,49.79,49.83,49.78,49.78,13527,0
+TBUX.US,D,20241014,000000,49.93,49.93,49.7763,49.79,17560,0
+TBUX.US,D,20241015,000000,49.85,49.85,49.75,49.78,54549,0
+TBUX.US,D,20241016,000000,49.8,49.89,49.77,49.78,39489,0
+TBUX.US,D,20241017,000000,49.79,49.86,49.7856,49.81,25464,0
+TBUX.US,D,20241018,000000,49.8,49.84,49.76,49.83,52096,0
+TBUX.US,D,20241021,000000,49.83,49.85,49.81,49.83,32915,0
+TBUX.US,D,20241022,000000,49.86,49.8699,49.7908,49.855,56413,0
+TBUX.US,D,20241023,000000,49.91,49.966,49.83,49.84,35667,0
+TBUX.US,D,20241024,000000,49.92,49.97,49.83,49.875,96648,0
+TBUX.US,D,20241025,000000,49.89,49.89,49.8354,49.84,237434,0
+TBUX.US,D,20241028,000000,49.7,49.99,49.64,49.64,55562,0
+TBUX.US,D,20241029,000000,49.68,49.715,49.63,49.69,169270,0
+TBUX.US,D,20241030,000000,49.65,49.7199,49.62,49.665,66705,0
+TBUX.US,D,20241031,000000,49.69,49.7297,49.6317,49.67,48053,0
+TBUX.US,D,20241101,000000,49.73,49.73,49.6201,49.67,70743,0
+TBUX.US,D,20241104,000000,49.71,49.769,49.695,49.76,42940,0
+TBUX.US,D,20241105,000000,49.72,49.76,49.685,49.7,15543,0
+TBUX.US,D,20241106,000000,49.7,49.82,49.6601,49.69,44335,0
+TBUX.US,D,20241107,000000,49.73,49.83,49.7031,49.7999,53112,0
+TBUX.US,D,20241108,000000,49.79,49.86,49.76,49.78,52577,0
+TBUX.US,D,20241111,000000,49.73,49.785,49.69,49.71,28948,0
+TBUX.US,D,20241112,000000,49.84,49.84,49.69,49.71,45682,0
+TBUX.US,D,20241113,000000,49.8,49.8709,49.7201,49.83,77625,0
+TBUX.US,D,20241114,000000,49.79,49.81,49.77,49.785,50885,0
+TBUX.US,D,20241115,000000,49.78,49.88,49.72,49.72,46300,0
+TBUX.US,D,20241118,000000,49.7986,49.99,49.765,49.815,54011,0
+TBUX.US,D,20241119,000000,49.82,49.94,49.7901,49.81,87206,0
+TBUX.US,D,20241120,000000,49.8,49.99,49.75,49.8,34640,0
+TBUX.US,D,20241121,000000,49.9,49.97,49.7869,49.79,56755,0
+TBUX.US,D,20241122,000000,49.84,49.99,49.7879,49.8729,76085,0
+TBUX.US,D,20241125,000000,49.66,50,49.63,49.72,72949,0
+TBUX.US,D,20241126,000000,49.63,49.738,49.61,49.62,53485,0
+TBUX.US,D,20241127,000000,49.65,49.79,49.65,49.76,53809,0
+TBUX.US,D,20241129,000000,49.68,49.75,49.63,49.7301,36835,0
+TBUX.US,D,20241202,000000,49.7,49.83,49.6571,49.67,84763,0
+TBUX.US,D,20241203,000000,49.697,49.74,49.69,49.72,72241,0
+TBUX.US,D,20241204,000000,49.72,49.74,49.67,49.73,28291,0
+TBUX.US,D,20241205,000000,49.7001,49.74,49.7001,49.73,38438,0
+TBUX.US,D,20241206,000000,49.74,49.8449,49.74,49.8,39665,0
+TBUX.US,D,20241209,000000,49.78,49.8583,49.7602,49.8045,56864,0
+TBUX.US,D,20241210,000000,49.8,49.88,49.75,49.77,49003,0
+TBUX.US,D,20241211,000000,49.8,49.85,49.76,49.76,77205,0
+TBUX.US,D,20241212,000000,49.7763,49.8378,49.77,49.785,52330,0
+TBUX.US,D,20241213,000000,49.76,49.85,49.76,49.79,36609,0
+TBUX.US,D,20241216,000000,49.7927,50.11,49.5922,49.87,82204,0
+TBUX.US,D,20241217,000000,49.8087,49.88,49.7901,49.8,49678,0
+TBUX.US,D,20241218,000000,49.8,49.8699,49.79,49.8191,54937,0
+TBUX.US,D,20241219,000000,49.7833,49.820365,49.76,49.8,40855,0
+TBUX.US,D,20241220,000000,49.8043,49.8599,49.8,49.85,173495,0
+TBUX.US,D,20241223,000000,49.4901,49.53,49.49,49.52,44023,0
+TBUX.US,D,20241224,000000,49.55,49.65,49.51,49.54,23189,0
+TBUX.US,D,20241226,000000,49.52,49.58,49.41,49.55,57056,0
+TBUX.US,D,20241227,000000,49.55,49.61,49.53,49.5992,107021,0
+TBUX.US,D,20241230,000000,49.5688,49.665,49.5501,49.57,151977,0
+TBUX.US,D,20241231,000000,49.584,49.6,49.57,49.5715,74480,0
+TBUX.US,D,20250102,000000,49.5794,49.59,49.55,49.57,72112,0
+TBUX.US,D,20250103,000000,49.56,49.64,49.56,49.5995,57917,0
+TBUX.US,D,20250106,000000,49.65,49.7,49.596,49.7,59592,0
+TBUX.US,D,20250107,000000,49.7,49.7,49.62,49.64,47139,0
+TBUX.US,D,20250108,000000,49.65,49.67,49.6301,49.67,65451,0
+TBUX.US,D,20250110,000000,49.7,49.99,49.63,49.66,126772,0
+TBUX.US,D,20250113,000000,49.68,49.98,49.645,49.68,85205,0
+TBUX.US,D,20250114,000000,49.72,49.85,49.63,49.67,110098,0
+TBUX.US,D,20250115,000000,49.729,49.78,49.69,49.78,58862,0
+TBUX.US,D,20250116,000000,49.696,49.78,49.69,49.72,74428,0
+TBUX.US,D,20250117,000000,49.735,49.79,49.7,49.79,52246,0
+TBUX.US,D,20250121,000000,49.75,49.79,49.7329,49.7597,107396,0
+TBUX.US,D,20250122,000000,49.77,49.88,49.7301,49.77,98830,0
+TBUX.US,D,20250123,000000,49.779,49.8,49.7381,49.74,136228,0
+TBUX.US,D,20250124,000000,49.77,49.78,49.75,49.78,73087,0
+TBUX.US,D,20250127,000000,49.785,49.818,49.777,49.81,41356,0
+TBUX.US,D,20250128,000000,49.5999,49.63,49.51,49.569,358401,0
+TBUX.US,D,20250129,000000,49.6214,49.6265,49.58,49.6021,56844,0
+TBUX.US,D,20250130,000000,49.6,49.64,49.56,49.62,90348,0
+TBUX.US,D,20250131,000000,49.62,49.64,49.61,49.63,43388,0
+TBUX.US,D,20250203,000000,49.63,49.65,49.6,49.65,71448,0
+TBUX.US,D,20250204,000000,49.65,49.7,49.64,49.6591,173119,0
+TBUX.US,D,20250205,000000,49.648,49.7,49.63,49.63,89564,0
+TBUX.US,D,20250206,000000,49.68,49.7,49.64,49.6629,105234,0
+TBUX.US,D,20250207,000000,49.679,49.7094,49.65,49.651,55668,0
+TBUX.US,D,20250210,000000,49.67,49.72,49.66,49.7,72934,0
+TBUX.US,D,20250211,000000,49.6498,49.6799,49.64,49.65,71636,0
+TBUX.US,D,20250212,000000,49.6478,49.68,49.6401,49.6574,45324,0
+TBUX.US,D,20250213,000000,49.6778,49.72,49.66,49.71,138519,0
+TBUX.US,D,20250214,000000,49.71,49.8,49.7,49.7,87781,0
+TBUX.US,D,20250218,000000,49.74,49.75,49.72,49.7395,61157,0
+TBUX.US,D,20250219,000000,49.75,49.77,49.69,49.7666,111341,0
+TBUX.US,D,20250220,000000,49.7857,49.8,49.755,49.785,112659,0
+TBUX.US,D,20250221,000000,49.7799,49.835,49.775,49.82,69741,0
+TBUX.US,D,20250224,000000,49.83,49.83,49.78,49.805,79945,0
+TBUX.US,D,20250225,000000,49.64,49.72,49.6179,49.66,148017,0
+TBUX.US,D,20250226,000000,49.66,49.7,49.63,49.67,91708,0
+TBUX.US,D,20250227,000000,49.66,49.71,49.62,49.69,84048,0
+TBUX.US,D,20250228,000000,49.67,49.71,49.6632,49.7,76435,0
+TBUX.US,D,20250303,000000,49.69,49.7152,49.6694,49.71,84013,0
+TBUX.US,D,20250304,000000,49.6856,49.78,49.6856,49.7286,96694,0
+TBUX.US,D,20250305,000000,49.708,49.76,49.69,49.71,72885,0
+TBUX.US,D,20250306,000000,49.71,49.76,49.71,49.75,84800,0
+TBUX.US,D,20250307,000000,49.7427,49.77,49.7205,49.721,67644,0
+TBUX.US,D,20250310,000000,49.735,49.76,49.7101,49.7458,104879,0
+TBUX.US,D,20250311,000000,49.76,49.76,49.71,49.74,91060,0
+TBUX.US,D,20250312,000000,49.7041,49.73,49.67,49.73,69165,0
+TBUX.US,D,20250313,000000,49.73,49.75,49.71,49.74,51402,0
+TBUX.US,D,20250314,000000,49.74,49.75,49.72,49.73,73452,0
+TBUX.US,D,20250317,000000,49.7451,49.77,49.72,49.735,50629,0
+TBUX.US,D,20250318,000000,49.73,49.76,49.72,49.76,102308,0
+TBUX.US,D,20250319,000000,49.73,49.78,49.72,49.78,72737,0
+TBUX.US,D,20250320,000000,49.78,49.8,49.7556,49.79,57701,0
+TBUX.US,D,20250321,000000,49.77,49.81,49.77,49.81,95811,0
+TBUX.US,D,20250324,000000,49.79,49.81,49.76,49.77,68846,0
+TBUX.US,D,20250325,000000,49.8,49.8,49.785,49.8,50171,0
+TBUX.US,D,20250326,000000,49.596,49.64,49.59,49.6195,69490,0
+TBUX.US,D,20250327,000000,49.6199,49.65,49.6,49.62,67278,0
+TBUX.US,D,20250328,000000,49.6399,49.65,49.62,49.64,55410,0
+TBUX.US,D,20250331,000000,49.65,49.65,49.63,49.6395,55184,0
+TBUX.US,D,20250401,000000,49.64,49.66,49.6216,49.655,101299,0
+TBUX.US,D,20250402,000000,49.66,49.7,49.62,49.64,112754,0
+TBUX.US,D,20250403,000000,49.6653,49.7,49.66,49.685,155771,0
+TBUX.US,D,20250404,000000,49.6786,49.69,49.57,49.6216,316731,0
+TBUX.US,D,20250407,000000,49.46,49.63,49.44,49.52,191529,0
+TBUX.US,D,20250408,000000,49.58,49.61,49.5,49.59,71801,0
+TBUX.US,D,20250409,000000,49.5399,49.5999,49.49,49.58,74809,0
+TBUX.US,D,20250410,000000,49.56,49.6663,49.53,49.58,108744,0
+TBUX.US,D,20250411,000000,49.5652,49.72,49.53,49.64,139052,0
+TBUX.US,D,20250414,000000,49.629,49.65,49.5707,49.65,98679,0
+TBUX.US,D,20250415,000000,49.605,49.62,49.59,49.6163,68227,0
+TBUX.US,D,20250416,000000,49.61,49.64,49.5845,49.64,166145,0
+TBUX.US,D,20250417,000000,49.65,49.7069,49.64,49.67,68666,0
+TBUX.US,D,20250421,000000,49.675,49.74,49.67,49.71,145094,0
+TBUX.US,D,20250422,000000,49.69,49.79,49.68,49.69,84782,0
+TBUX.US,D,20250423,000000,49.68,49.75,49.6559,49.69,109147,0
+TBUX.US,D,20250424,000000,49.73,49.76,49.7,49.75,99674,0
+TBUX.US,D,20250425,000000,49.55,49.62,49.53,49.59,112619,0
+TBUX.US,D,20250428,000000,49.575,49.62,49.56,49.62,55184,0
+TBUX.US,D,20250429,000000,49.63,49.63,49.58,49.63,67446,0
+TBUX.US,D,20250430,000000,49.5901,49.66,49.58,49.64,46815,0
+TBUX.US,D,20250501,000000,49.6413,49.66,49.6,49.62,81233,0
+TBUX.US,D,20250502,000000,49.64,49.66,49.6,49.6,73159,0
+TBUX.US,D,20250505,000000,49.6491,49.74,49.6246,49.68,97458,0
+TBUX.US,D,20250506,000000,49.68,49.78,49.624,49.69,118878,0
+TBUX.US,D,20250507,000000,49.663,49.71,49.66,49.6927,62043,0
+TBUX.US,D,20250508,000000,49.69,49.72,49.59,49.61,252244,0
+TBUX.US,D,20250509,000000,49.6467,49.6999,49.6467,49.67,66396,0
+TBUX.US,D,20250512,000000,49.67,49.7,49.65,49.65,106481,0
+TBUX.US,D,20250513,000000,49.69,49.73,49.62,49.73,95892,0
+TBUX.US,D,20250514,000000,49.74,49.74,49.69,49.71,141938,0
+TBUX.US,D,20250515,000000,49.7384,49.78,49.7,49.71,131383,0
+TBUX.US,D,20250516,000000,49.78,49.79,49.7,49.76,166945,0
+TBUX.US,D,20250519,000000,49.75,49.87,49.71,49.79,187943,0
+TBUX.US,D,20250520,000000,49.78,49.81,49.76,49.7999,74846,0
+TBUX.US,D,20250521,000000,49.7995,49.9,49.7601,49.79,94448,0
+TBUX.US,D,20250522,000000,49.83,49.92,49.7621,49.809,103828,0
+TBUX.US,D,20250523,000000,49.8,49.9,49.8,49.9,51090,0
+TBUX.US,D,20250527,000000,49.66,49.78,49.59,49.62,111616,0
+TBUX.US,D,20250528,000000,49.61,49.63,49.59,49.62,98543,0
+TBUX.US,D,20250529,000000,49.63,49.68,49.63,49.67,96948,0
+TBUX.US,D,20250530,000000,49.653,49.69,49.64,49.685,50435,0
+TBUX.US,D,20250602,000000,49.6698,49.7,49.66,49.68,126250,0
+TBUX.US,D,20250603,000000,49.68,49.72,49.67,49.71,326640,0
+TBUX.US,D,20250604,000000,49.73,49.74,49.69,49.74,83240,0
+TBUX.US,D,20250605,000000,49.72,49.72,49.67,49.69,212184,0
+TBUX.US,D,20250606,000000,49.69,49.72,49.67,49.68,64168,0
+TBUX.US,D,20250609,000000,49.7,49.74,49.69,49.69,179845,0
+TBUX.US,D,20250610,000000,49.72,49.73,49.71,49.73,69000,0
+TBUX.US,D,20250611,000000,49.745,49.82,49.74,49.77,88714,0
+TBUX.US,D,20250612,000000,49.7595,49.78,49.75,49.78,128511,0
+TBUX.US,D,20250613,000000,49.76,49.79,49.75,49.79,79409,0
+TBUX.US,D,20250616,000000,49.78,49.79,49.77,49.79,64450,0
+TBUX.US,D,20250617,000000,49.78,49.82,49.78,49.796,62769,0
+TBUX.US,D,20250618,000000,49.81,49.87,49.7901,49.86,48670,0
+TBUX.US,D,20250620,000000,49.84,49.85,49.81,49.84,51057,0
+TBUX.US,D,20250623,000000,49.84,49.88,49.81,49.87,86988,0
+TBUX.US,D,20250624,000000,49.87,49.9,49.84,49.896,143846,0
+TBUX.US,D,20250625,000000,49.69,49.81,49.66,49.7,180102,0
+TBUX.US,D,20250626,000000,49.71,49.75,49.7,49.75,73695,0
+TBUX.US,D,20250627,000000,49.73,49.74,49.7,49.7146,96583,0
+TBUX.US,D,20250630,000000,49.74,49.7595,49.72,49.74,146141,0
+TBUX.US,D,20250701,000000,49.7499,49.76,49.73,49.748,82718,0
+TBUX.US,D,20250702,000000,49.75,49.8,49.7401,49.76,71621,0
+TBUX.US,D,20250703,000000,49.7685,49.83,49.76,49.765,70822,0
+TBUX.US,D,20250707,000000,49.78,49.9,49.76,49.77,102064,0
+TBUX.US,D,20250708,000000,49.7497,49.77,49.74,49.755,157649,0
+TBUX.US,D,20250709,000000,49.77,49.785,49.75,49.77,117800,0
+TBUX.US,D,20250710,000000,49.7621,49.79,49.7609,49.785,69705,0
+TBUX.US,D,20250711,000000,49.7897,49.8,49.78,49.79,83489,0
+TBUX.US,D,20250714,000000,49.81,49.81,49.79,49.81,116094,0
+TBUX.US,D,20250715,000000,49.8108,49.82,49.78,49.78,62250,0
+TBUX.US,D,20250716,000000,49.82,49.85,49.81,49.825,144435,0
+TBUX.US,D,20250717,000000,49.83,49.83,49.82,49.825,81152,0
+TBUX.US,D,20250718,000000,49.855,49.9,49.85,49.855,84233,0
+TBUX.US,D,20250721,000000,49.86,49.87,49.85,49.86,80983,0
+TBUX.US,D,20250722,000000,49.879,49.88,49.86,49.87,122601,0
+TBUX.US,D,20250723,000000,49.86,49.89,49.86,49.87,176841,0
+TBUX.US,D,20250724,000000,49.88,49.89,49.86,49.87,127353,0
+TBUX.US,D,20250725,000000,49.9,49.91,49.89,49.895,145057,0
+TBUX.US,D,20250728,000000,49.71,49.79,49.68,49.7,233235,0
+TBUX.US,D,20250729,000000,49.725,49.7498,49.71,49.73,163323,0
+TBUX.US,D,20250730,000000,49.72,49.74,49.7,49.72,160404,0
+TBUX.US,D,20250731,000000,49.73,49.75,49.72,49.735,105800,0
+TBUX.US,D,20250801,000000,49.795,49.9,49.79,49.82,219190,0
+TBUX.US,D,20250804,000000,49.8285,49.83,49.81,49.815,132185,0
+TBUX.US,D,20250805,000000,49.81,49.82,49.8,49.815,106869,0
+TBUX.US,D,20250806,000000,49.81,49.83,49.79,49.82,110125,0
+TBUX.US,D,20250807,000000,49.8378,49.855,49.82,49.85,240445,0
+TBUX.US,D,20250808,000000,49.8499,49.88,49.8318,49.855,194937,0
+TBUX.US,D,20250811,000000,49.85,49.86,49.83,49.83,185056,0
+TBUX.US,D,20250812,000000,49.8554,49.8796,49.8494,49.86,118033,0
+TBUX.US,D,20250813,000000,49.88,49.89,49.87,49.8845,93193,0
+TBUX.US,D,20250814,000000,49.865,49.8899,49.79,49.86,100583,0
+TBUX.US,D,20250815,000000,49.89,49.91,49.85,49.89,107411,0
+TBUX.US,D,20250818,000000,49.9,49.94,49.8965,49.925,273494,0
+TBUX.US,D,20250819,000000,49.92,49.94,49.89,49.92,196088,0
+TBUX.US,D,20250820,000000,49.92,49.95,49.8,49.9,164723,0
+TBUX.US,D,20250821,000000,49.9201,49.93,49.86,49.895,128217,0
+TBUX.US,D,20250822,000000,49.93,49.98,49.93,49.98,84978,0
+TBUX.US,D,20250825,000000,49.935,50.01,49.93,49.98,161001,0
+TBUX.US,D,20250826,000000,49.79,49.81,49.7,49.8,93059,0
+TBUX.US,D,20250827,000000,49.7795,49.81,49.77,49.79,90156,0
+TBUX.US,D,20250828,000000,49.81,49.825,49.8,49.82,207194,0
+TBUX.US,D,20250829,000000,49.82,49.82,49.78,49.78,269494,0
+TBUX.US,D,20250902,000000,49.8009,49.83,49.76,49.8,120497,0
+TBUX.US,D,20250903,000000,49.83,49.85,49.77,49.83,131458,0
+TBUX.US,D,20250904,000000,49.845,49.87,49.84,49.86,363695,0
+TBUX.US,D,20250905,000000,49.88,49.895,49.86,49.885,272477,0
+TBUX.US,D,20250908,000000,49.9099,49.91,49.89,49.89,141689,0
+TBUX.US,D,20250909,000000,49.905,49.91,49.9,49.91,171535,0
+TBUX.US,D,20250910,000000,49.915,49.93,49.9,49.9,146383,0
+TBUX.US,D,20250911,000000,49.92,49.93,49.87,49.89,218781,0
+TBUX.US,D,20250912,000000,49.91,49.93,49.81,49.92,127014,0
+TBUX.US,D,20250915,000000,49.93,49.95,49.77,49.89,129276,0
+TBUX.US,D,20250916,000000,49.955,49.96,49.91,49.93,146783,0
+TBUX.US,D,20250917,000000,49.96,49.97,49.94,49.95,110840,0
+TBUX.US,D,20250918,000000,49.95,49.96,49.95,49.96,84112,0
+TBUX.US,D,20250919,000000,49.97,49.98,49.965,49.975,92893,0
+TBUX.US,D,20250922,000000,49.975,49.99,49.97,49.97,133856,0
+TBUX.US,D,20250923,000000,49.98,49.99,49.97,49.97,84219,0
+TBUX.US,D,20250924,000000,49.981,50,49.98,49.98,77852,0
+TBUX.US,D,20250925,000000,49.7805,49.8,49.7805,49.791,110256,0
+TBUX.US,D,20250926,000000,49.81,49.82,49.79,49.8,104993,0
+TBUX.US,D,20250929,000000,49.81,49.83,49.81,49.82,95111,0
+TBUX.US,D,20250930,000000,49.8291,49.85,49.8291,49.84,95543,0
+TBUX.US,D,20251001,000000,49.85,49.89,49.84,49.89,128416,0
+TBUX.US,D,20251002,000000,49.86,49.89,49.85,49.875,385586,0
+TBUX.US,D,20251003,000000,49.89,49.9,49.86,49.88,91814,0
+TBUX.US,D,20251006,000000,49.87,49.89,49.865,49.89,129931,0
+TBUX.US,D,20251007,000000,49.89,49.91,49.88,49.91,148868,0
+TBUX.US,D,20251008,000000,49.9,49.94,49.8801,49.9,75261,0
+TBUX.US,D,20251009,000000,49.895,49.92,49.89,49.89,155622,0
+TBUX.US,D,20251010,000000,49.9198,49.93,49.9,49.9,135714,0
+TBUX.US,D,20251013,000000,49.9,49.95,49.9,49.922,63636,0
+TBUX.US,D,20251014,000000,49.9206,49.96,49.92,49.96,163581,0
+TBUX.US,D,20251015,000000,49.9311,49.97,49.93,49.955,365460,0
+TBUX.US,D,20251016,000000,49.943,50.05,49.93,49.98,393304,0
+TBUX.US,D,20251017,000000,49.97,49.9899,49.95,49.97,213878,0
+TBUX.US,D,20251020,000000,49.9782,50,49.95,49.99,148037,0
+TBUX.US,D,20251021,000000,50,50.01,49.98,50,194522,0
+TBUX.US,D,20251022,000000,50,50.02,49.96,50.02,185801,0
+TBUX.US,D,20251023,000000,49.995,50.02,49.91,49.97,441734,0
+TBUX.US,D,20251024,000000,50,50.01,49.97,50,82464,0
+TBUX.US,D,20251027,000000,50.0199,50.02,50,50.0047,132629,0
+TBUX.US,D,20251028,000000,49.8371,49.84,49.82,49.84,153789,0
+TBUX.US,D,20251029,000000,49.8489,49.85,49.8,49.81,145857,0
+TBUX.US,D,20251030,000000,49.83,49.83,49.81,49.825,223622,0
+TBUX.US,D,20251031,000000,49.8358,49.85,49.83,49.84,135090,0
+TBUX.US,D,20251103,000000,49.84,49.86,49.8,49.82,190025,0
+TBUX.US,D,20251104,000000,49.83,49.86,49.82,49.85,247793,0
+TBUX.US,D,20251105,000000,49.845,49.86,49.83,49.84,106506,0
+TBUX.US,D,20251106,000000,49.86,49.9,49.85,49.88,221567,0
+TBUX.US,D,20251107,000000,49.88,49.9,49.86,49.9,80315,0
+TBUX.US,D,20251110,000000,49.89,49.9,49.87,49.89,260078,0
+TBUX.US,D,20251111,000000,49.9,49.92,49.89,49.92,113895,0
+TBUX.US,D,20251112,000000,49.898,49.91,49.89,49.9,392512,0
+TBUX.US,D,20251113,000000,49.91,49.91,49.88,49.89,202327,0
+TBUX.US,D,20251114,000000,49.91,49.92,49.89,49.92,210701,0
+TBUX.US,D,20251117,000000,49.92,49.92,49.89,49.9,92304,0
+TBUX.US,D,20251118,000000,49.93,49.94,49.9,49.9,122271,0
+TBUX.US,D,20251119,000000,49.925,49.93,49.91,49.93,150730,0
+TBUX.US,D,20251120,000000,49.9415,49.9599,49.93,49.95,71681,0
+TBUX.US,D,20251121,000000,49.97,49.97,49.96,49.96,131503,0
+TBUX.US,D,20251124,000000,49.78,49.7968,49.77,49.79,127727,0
+TBUX.US,D,20251125,000000,49.79,49.81,49.785,49.805,89937,0
+TBUX.US,D,20251126,000000,49.81,49.83,49.8,49.81,184184,0
+TBUX.US,D,20251128,000000,49.8396,49.84,49.82,49.835,26985,0
+TBUX.US,D,20251201,000000,49.84,49.87,49.825,49.84,125653,0
+TBUX.US,D,20251202,000000,49.8567,49.87,49.85,49.8601,136872,0
+TBUX.US,D,20251203,000000,49.87,49.88,49.8658,49.87,101566,0
+TBUX.US,D,20251204,000000,49.88,49.88,49.87,49.87,112227,0
+TBUX.US,D,20251205,000000,49.885,49.89,49.87,49.89,104025,0
+TBUX.US,D,20251208,000000,49.8863,49.9,49.8801,49.895,148039,0
+TBUX.US,D,20251209,000000,49.9,49.91,49.88,49.9,197905,0
+TBUX.US,D,20251210,000000,49.89,49.93,49.88,49.925,127968,0
+TBUX.US,D,20251211,000000,49.935,49.95,49.93,49.94,132015,0
+TBUX.US,D,20251212,000000,49.935,49.95,49.93,49.94,191595,0
+TBUX.US,D,20251215,000000,49.9651,49.98,49.95,49.96,155065,0
+TBUX.US,D,20251216,000000,49.97,49.99,49.963,49.98,214631,0
+TBUX.US,D,20251217,000000,49.9797,49.98,49.97,49.98,138488,0
+TBUX.US,D,20251218,000000,50,50.01,49.99,50,88868,0
+TBUX.US,D,20251219,000000,49.995,50.01,49.985,50,152922,0
+TBUX.US,D,20251222,000000,50.005,50.01,50,50.01,108561,0
+TBUX.US,D,20251223,000000,49.76,49.8,49.75,49.77,556085,0
+TBUX.US,D,20251224,000000,49.79,49.81,49.77,49.77,106453,0
+TBUX.US,D,20251226,000000,49.8,49.82,49.8,49.8,238590,0
+TBUX.US,D,20251229,000000,49.8198,49.8499,49.815,49.84,265109,0
+TBUX.US,D,20251230,000000,49.8298,49.84,49.82,49.83,196529,0
+TBUX.US,D,20251231,000000,49.8338,49.85,49.8331,49.85,309350,0
+TBUX.US,D,20260102,000000,49.86,49.86,49.84,49.84,200945,0
+TBUX.US,D,20260105,000000,49.8644,49.88,49.85,49.87,137952,0
+TBUX.US,D,20260106,000000,49.86,49.89,49.86,49.88,160020,0
+TBUX.US,D,20260107,000000,49.885,49.9,49.88,49.895,243246,0
+TBUX.US,D,20260108,000000,49.8774,49.89,49.8733,49.89,213942,0
+TBUX.US,D,20260109,000000,49.885,49.9,49.88,49.895,309467,0
+TBUX.US,D,20260112,000000,49.8995,49.91,49.83,49.88,185823,0
+TBUX.US,D,20260113,000000,49.9023,49.92,49.9,49.91,167766,0
+TBUX.US,D,20260114,000000,49.9192,49.93,49.91,49.925,169348,0
+TBUX.US,D,20260115,000000,49.925,49.93,49.92,49.93,261781,0
+TBUX.US,D,20260116,000000,49.94,49.95,49.93,49.93,290451,0
+TBUX.US,D,20260120,000000,49.95,49.95,49.91,49.95,140038,0
+TBUX.US,D,20260121,000000,49.9546,49.97,49.95,49.97,123805,0
+TBUX.US,D,20260122,000000,49.9531,49.97,49.9531,49.96,106491,0
+TBUX.US,D,20260123,000000,49.9708,49.99,49.95,49.97,199596,0
+TBUX.US,D,20260126,000000,49.9801,50,49.98,50,141719,0
+TBUX.US,D,20260127,000000,49.8292,49.84,49.82,49.83,167440,0
+TBUX.US,D,20260128,000000,49.84,49.86,49.8,49.82,171428,0
+TBUX.US,D,20260129,000000,49.84,49.86,49.83,49.85,185126,0
+TBUX.US,D,20260130,000000,49.8401,49.87,49.84,49.865,131677,0
+TBUX.US,D,20260202,000000,49.8534,49.865,49.85,49.86,335315,0
+TBUX.US,D,20260203,000000,49.8699,49.89,49.86,49.88,210622,0
+TBUX.US,D,20260204,000000,49.88,49.89,49.85,49.86,327110,0
+TBUX.US,D,20260205,000000,49.895,49.92,49.89,49.91,184389,0
+TBUX.US,D,20260206,000000,49.92,49.92,49.91,49.92,374567,0
+TBUX.US,D,20260209,000000,49.93,49.94,49.925,49.94,151612,0
+TBUX.US,D,20260210,000000,49.935,49.95,49.935,49.94,374436,0
+TBUX.US,D,20260211,000000,49.93,49.93,49.92,49.93,166068,0
+TBUX.US,D,20260212,000000,49.9387,49.95,49.92,49.94,191284,0
+TBUX.US,D,20260213,000000,49.955,49.96,49.95,49.95,338051,0
+TBUX.US,D,20260217,000000,49.96,49.98,49.95,49.95,191694,0
+TBUX.US,D,20260218,000000,49.96,49.97,49.95,49.97,142358,0
diff --git a/daily/us/nyse etfs/2/tbx.us.txt b/daily/us/nyse etfs/2/tbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..544e8911b0b4440b0cca1c5148a3af152ccb1fce
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbx.us.txt	
@@ -0,0 +1,3684 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBX.US,D,20110412,000000,39.589,39.589,39.324,39.324,13613,0
+TBX.US,D,20110413,000000,39.432,39.626,39.226,39.226,13366,0
+TBX.US,D,20110414,000000,39.266,39.324,39.207,39.315,1739,0
+TBX.US,D,20110415,000000,39.256,39.256,38.951,39.071,1085,0
+TBX.US,D,20110418,000000,39.09,39.177,38.903,39.081,8978,0
+TBX.US,D,20110419,000000,38.797,38.913,38.797,38.913,459,0
+TBX.US,D,20110420,000000,38.971,39.021,38.961,39.011,3441,0
+TBX.US,D,20110421,000000,38.942,38.961,38.874,38.942,1817,0
+TBX.US,D,20110425,000000,38.971,38.971,38.903,38.903,2660,0
+TBX.US,D,20110426,000000,38.836,38.846,38.777,38.777,4221,0
+TBX.US,D,20110427,000000,38.777,39.256,38.777,39.256,8598,0
+TBX.US,D,20110428,000000,38.708,38.817,38.629,38.698,4043,0
+TBX.US,D,20110429,000000,38.659,38.767,38.599,38.599,7570,0
+TBX.US,D,20110502,000000,38.649,38.718,38.649,38.718,221,0
+TBX.US,D,20110503,000000,38.619,38.619,38.454,38.454,1285,0
+TBX.US,D,20110504,000000,38.484,38.533,38.337,38.533,6145,0
+TBX.US,D,20110505,000000,38.297,38.317,38.278,38.278,1791,0
+TBX.US,D,20110506,000000,38.268,38.347,38.238,38.347,2100,0
+TBX.US,D,20110509,000000,38.133,38.278,38.133,38.278,8554,0
+TBX.US,D,20110510,000000,38.103,38.307,38.103,38.307,3902,0
+TBX.US,D,20110511,000000,38.317,38.327,38.171,38.189,1633,0
+TBX.US,D,20110512,000000,38.171,38.347,38.163,38.163,17196,0
+TBX.US,D,20110513,000000,38.103,38.248,38.093,38.143,3481,0
+TBX.US,D,20110516,000000,38.014,38.133,38.014,38.083,2026,0
+TBX.US,D,20110517,000000,37.908,37.908,37.868,37.888,4219,0
+TBX.US,D,20110518,000000,37.908,37.927,37.908,37.927,1636,0
+TBX.US,D,20110519,000000,38.229,38.297,38.143,38.209,4110,0
+TBX.US,D,20110520,000000,38.004,38.063,37.898,37.898,7100,0
+TBX.US,D,20110523,000000,37.858,37.858,37.771,37.771,5967,0
+TBX.US,D,20110524,000000,37.966,37.966,37.848,37.848,1432,0
+TBX.US,D,20110525,000000,37.838,37.848,37.838,37.848,311,0
+TBX.US,D,20110526,000000,37.713,37.713,37.555,37.683,655,0
+TBX.US,D,20110527,000000,37.623,37.673,37.623,37.673,818,0
+TBX.US,D,20110531,000000,37.713,37.742,37.535,37.535,5905,0
+TBX.US,D,20110601,000000,37.241,37.32,37.241,37.271,10586,0
+TBX.US,D,20110602,000000,37.419,37.419,37.35,37.35,1854,0
+TBX.US,D,20110603,000000,37.301,37.4,37.281,37.301,3454,0
+TBX.US,D,20110606,000000,37.438,37.448,37.409,37.409,10334,0
+TBX.US,D,20110607,000000,37.38,37.438,37.37,37.37,8441,0
+TBX.US,D,20110608,000000,37.194,37.194,37.135,37.184,5185,0
+TBX.US,D,20110609,000000,37.125,37.224,37.125,37.224,258,0
+TBX.US,D,20110613,000000,37.35,37.35,37.214,37.32,10726,0
+TBX.US,D,20110614,000000,37.428,37.535,37.428,37.535,2966,0
+TBX.US,D,20110615,000000,37.36,37.38,37.281,37.281,7083,0
+TBX.US,D,20110616,000000,37.115,37.145,37.115,37.115,727,0
+TBX.US,D,20110617,000000,37.027,37.086,37.027,37.066,717,0
+TBX.US,D,20110620,000000,37.086,37.106,36.98,37.066,1337,0
+TBX.US,D,20110621,000000,37.194,37.204,37.194,37.204,818,0
+TBX.US,D,20110622,000000,37.155,37.204,37.125,37.125,23915,0
+TBX.US,D,20110623,000000,36.941,37.194,36.881,36.99,8058,0
+TBX.US,D,20110627,000000,36.744,36.971,36.744,36.971,14377,0
+TBX.US,D,20110628,000000,36.999,37.39,36.999,37.36,23230,0
+TBX.US,D,20110629,000000,37.448,37.575,37.409,37.555,8219,0
+TBX.US,D,20110630,000000,37.515,37.878,37.515,37.878,1848,0
+TBX.US,D,20110701,000000,37.663,37.838,37.565,37.722,7721,0
+TBX.US,D,20110705,000000,37.545,37.585,37.496,37.555,1432,0
+TBX.US,D,20110706,000000,37.458,37.458,37.38,37.38,2456,0
+TBX.US,D,20110707,000000,37.515,37.673,37.515,37.673,4271,0
+TBX.US,D,20110708,000000,37.224,37.39,37.125,37.39,4835,0
+TBX.US,D,20110711,000000,37.046,37.056,36.861,36.901,6824,0
+TBX.US,D,20110712,000000,36.98,37.018,36.971,36.98,2005,0
+TBX.US,D,20110714,000000,36.911,36.999,36.842,36.98,48119,0
+TBX.US,D,20110715,000000,36.931,36.971,36.842,36.861,5115,0
+TBX.US,D,20110718,000000,36.792,36.891,36.724,36.861,12698,0
+TBX.US,D,20110719,000000,36.951,36.999,36.951,36.999,8290,0
+TBX.US,D,20110720,000000,36.851,36.911,36.842,36.861,2692,0
+TBX.US,D,20110721,000000,37.027,37.135,36.921,37.086,14708,0
+TBX.US,D,20110722,000000,37.018,37.018,36.961,36.961,2188,0
+TBX.US,D,20110725,000000,37.027,37.125,36.871,37.066,26360,0
+TBX.US,D,20110726,000000,36.99,36.99,36.881,36.901,4130,0
+TBX.US,D,20110727,000000,36.921,37.194,36.881,36.98,9028,0
+TBX.US,D,20110728,000000,36.911,37.076,36.802,36.901,13200,0
+TBX.US,D,20110729,000000,36.763,36.763,36.45,36.46,8890,0
+TBX.US,D,20110801,000000,36.363,36.509,35.494,36.246,9334,0
+TBX.US,D,20110802,000000,36.196,36.196,35.932,35.952,4970,0
+TBX.US,D,20110803,000000,35.924,35.991,35.797,35.914,12221,0
+TBX.US,D,20110804,000000,35.866,35.866,35.484,35.484,8128,0
+TBX.US,D,20110805,000000,35.69,36.519,35.513,35.856,22657,0
+TBX.US,D,20110808,000000,35.67,35.67,35.269,35.504,15613,0
+TBX.US,D,20110809,000000,35.484,35.513,34.614,35.034,9045,0
+TBX.US,D,20110810,000000,34.896,36.078,34.605,34.605,62468,0
+TBX.US,D,20110811,000000,34.995,35.904,34.809,35.319,102758,0
+TBX.US,D,20110812,000000,36.107,36.107,34.006,35.024,6513,0
+TBX.US,D,20110815,000000,34.965,35.054,34.926,34.945,5120,0
+TBX.US,D,20110816,000000,34.945,34.945,34.672,34.789,8790,0
+TBX.US,D,20110817,000000,34.682,34.906,34.595,34.595,18062,0
+TBX.US,D,20110818,000000,34.311,35.259,34.155,34.497,24044,0
+TBX.US,D,20110819,000000,34.565,34.672,34.398,34.477,33906,0
+TBX.US,D,20110822,000000,34.497,34.605,34.398,34.398,17890,0
+TBX.US,D,20110823,000000,34.516,34.565,34.507,34.536,5260,0
+TBX.US,D,20110824,000000,34.692,34.985,34.692,34.985,2558,0
+TBX.US,D,20110825,000000,34.926,34.926,34.437,34.595,4253,0
+TBX.US,D,20110826,000000,34.556,34.652,34.556,34.652,562,0
+TBX.US,D,20110829,000000,34.936,34.936,34.789,34.789,19780,0
+TBX.US,D,20110830,000000,34.75,34.75,34.575,34.595,1217,0
+TBX.US,D,20110831,000000,34.624,34.779,34.624,34.652,4810,0
+TBX.US,D,20110901,000000,34.809,34.809,34.546,34.556,2287,0
+TBX.US,D,20110902,000000,34.212,34.272,34.056,34.242,13849,0
+TBX.US,D,20110906,000000,33.794,34.203,32.943,34.016,25333,0
+TBX.US,D,20110907,000000,34.292,34.301,34.203,34.203,13835,0
+TBX.US,D,20110908,000000,34.272,34.407,34.203,34.203,3786,0
+TBX.US,D,20110909,000000,33.891,33.93,33.803,33.803,1090,0
+TBX.US,D,20110912,000000,34.174,34.193,33.91,33.958,3116,0
+TBX.US,D,20110913,000000,34.174,34.388,34.174,34.388,891,0
+TBX.US,D,20110914,000000,34.331,34.378,34.125,34.125,1843,0
+TBX.US,D,20110915,000000,34.242,34.467,34.242,34.467,4196,0
+TBX.US,D,20110916,000000,34.252,34.252,34.252,34.252,1023,0
+TBX.US,D,20110919,000000,34.838,34.838,33.228,33.958,3106,0
+TBX.US,D,20110921,000000,33.704,34.076,33.413,33.413,665,0
+TBX.US,D,20110922,000000,33.461,34.722,33.383,33.694,8990,0
+TBX.US,D,20110923,000000,33.764,33.996,33.461,33.996,54070,0
+TBX.US,D,20110926,000000,33.579,33.724,32.943,33.625,227683,0
+TBX.US,D,20110927,000000,33.91,34.046,33.91,33.92,9472,0
+TBX.US,D,20110928,000000,33.91,34.203,33.91,33.948,12643,0
+TBX.US,D,20110929,000000,34.046,34.046,33.996,33.996,2057,0
+TBX.US,D,20110930,000000,33.645,33.891,33.645,33.832,2561,0
+TBX.US,D,20111003,000000,33.403,33.862,33.393,33.597,19367,0
+TBX.US,D,20111004,000000,33.333,33.675,33.323,33.481,7725,0
+TBX.US,D,20111005,000000,33.665,33.665,33.645,33.645,2047,0
+TBX.US,D,20111006,000000,33.968,33.968,33.891,33.891,1005,0
+TBX.US,D,20111010,000000,34.36,34.536,34.36,34.536,3858,0
+TBX.US,D,20111011,000000,34.487,34.487,34.212,34.407,2047,0
+TBX.US,D,20111012,000000,34.497,35.034,34.497,34.546,7594,0
+TBX.US,D,20111013,000000,34.546,34.546,34.252,34.447,2099,0
+TBX.US,D,20111014,000000,34.643,34.848,34.536,34.848,2931,0
+TBX.US,D,20111017,000000,34.378,34.447,34.378,34.447,1227,0
+TBX.US,D,20111018,000000,34.222,34.222,34.222,34.222,101,0
+TBX.US,D,20111019,000000,34.331,34.331,34.331,34.331,161,0
+TBX.US,D,20111020,000000,34.692,34.692,34.457,34.575,4605,0
+TBX.US,D,20111021,000000,34.595,34.742,34.595,34.742,511,0
+TBX.US,D,20111024,000000,34.759,34.759,34.447,34.477,40957,0
+TBX.US,D,20111025,000000,34.135,34.193,34.135,34.193,3172,0
+TBX.US,D,20111026,000000,34.417,34.417,34.292,34.292,4213,0
+TBX.US,D,20111027,000000,34.536,34.809,34.536,34.799,5320,0
+TBX.US,D,20111028,000000,34.799,34.799,34.575,34.732,2210,0
+TBX.US,D,20111101,000000,34.016,34.016,33.764,33.872,2399,0
+TBX.US,D,20111102,000000,33.978,33.978,33.968,33.978,869,0
+TBX.US,D,20111103,000000,34.105,34.105,34.016,34.016,16096,0
+TBX.US,D,20111104,000000,34.006,34.006,34.006,34.006,101,0
+TBX.US,D,20111107,000000,34.056,34.056,34.056,34.056,511,0
+TBX.US,D,20111108,000000,33.794,33.862,33.784,33.862,1688,0
+TBX.US,D,20111109,000000,33.813,33.813,33.55,33.744,6370,0
+TBX.US,D,20111110,000000,33.803,33.803,33.803,33.803,408,0
+TBX.US,D,20111111,000000,33.958,34.036,33.958,34.036,1535,0
+TBX.US,D,20111114,000000,34.155,34.155,33.764,33.764,3559,0
+TBX.US,D,20111115,000000,33.694,33.744,33.665,33.744,1739,0
+TBX.US,D,20111116,000000,33.645,33.724,33.635,33.724,3164,0
+TBX.US,D,20111117,000000,33.842,33.842,33.597,33.597,5014,0
+TBX.US,D,20111118,000000,33.635,33.92,33.635,33.92,2672,0
+TBX.US,D,20111121,000000,33.852,33.862,33.665,33.774,3992,0
+TBX.US,D,20111122,000000,33.714,33.988,33.704,33.872,12211,0
+TBX.US,D,20111123,000000,33.645,33.694,33.597,33.597,3301,0
+TBX.US,D,20111128,000000,34.085,34.085,33.744,33.744,3581,0
+TBX.US,D,20111129,000000,34.006,34.046,33.764,33.803,1331,0
+TBX.US,D,20111130,000000,33.9,33.9,33.881,33.9,2150,0
+TBX.US,D,20111201,000000,33.92,34.262,33.91,33.91,2200,0
+TBX.US,D,20111206,000000,33.968,33.968,33.968,33.968,877,0
+TBX.US,D,20111207,000000,33.615,33.685,33.615,33.685,8431,0
+TBX.US,D,20111208,000000,33.675,33.774,33.675,33.774,511,0
+TBX.US,D,20111212,000000,33.521,33.597,33.481,33.597,1111,0
+TBX.US,D,20111213,000000,33.675,33.675,33.675,33.675,206,0
+TBX.US,D,20111214,000000,33.422,33.694,33.293,33.615,6688,0
+TBX.US,D,20111215,000000,33.501,33.54,33.501,33.54,206,0
+TBX.US,D,20111216,000000,33.363,33.363,33.209,33.293,590,0
+TBX.US,D,20111219,000000,33.189,33.333,33.189,33.209,3418,0
+TBX.US,D,20111220,000000,33.461,33.597,33.461,33.597,5630,0
+TBX.US,D,20111221,000000,33.333,33.794,33.333,33.754,2582,0
+TBX.US,D,20111222,000000,33.53,33.704,33.53,33.569,2047,0
+TBX.US,D,20111223,000000,33.754,33.754,33.754,33.754,402,0
+TBX.US,D,20111227,000000,33.813,33.813,33.569,33.588,6242,0
+TBX.US,D,20111228,000000,33.764,33.764,33.471,33.625,1012,0
+TBX.US,D,20111229,000000,33.625,33.625,33.383,33.461,8173,0
+TBX.US,D,20111230,000000,33.521,33.55,33.265,33.481,21208,0
+TBX.US,D,20120103,000000,33.694,33.694,33.265,33.422,1668,0
+TBX.US,D,20120104,000000,33.422,33.635,33.422,33.635,1227,0
+TBX.US,D,20120105,000000,33.491,33.569,33.373,33.373,957,0
+TBX.US,D,20120106,000000,33.353,33.353,33.353,33.353,2966,0
+TBX.US,D,20120109,000000,33.373,33.383,33.373,33.383,403,0
+TBX.US,D,20120110,000000,33.393,33.511,33.353,33.403,2297,0
+TBX.US,D,20120111,000000,33.481,33.481,33.461,33.461,615,0
+TBX.US,D,20120112,000000,33.413,33.471,33.413,33.471,511,0
+TBX.US,D,20120113,000000,33.413,33.413,33.069,33.245,2476,0
+TBX.US,D,20120117,000000,33.089,33.089,33.089,33.089,2187,0
+TBX.US,D,20120118,000000,33.313,33.471,33.129,33.471,1647,0
+TBX.US,D,20120119,000000,33.383,33.491,33.383,33.491,581,0
+TBX.US,D,20120120,000000,33.54,33.54,33.54,33.54,459,0
+TBX.US,D,20120123,000000,33.774,33.784,33.774,33.784,511,0
+TBX.US,D,20120124,000000,33.724,33.813,33.54,33.579,3154,0
+TBX.US,D,20120125,000000,33.255,33.383,33.255,33.333,1739,0
+TBX.US,D,20120126,000000,33.373,33.559,33.323,33.393,1623,0
+TBX.US,D,20120127,000000,33.323,33.353,33.169,33.353,15963,0
+TBX.US,D,20120130,000000,33.159,33.236,32.953,32.953,1432,0
+TBX.US,D,20120131,000000,32.943,33.159,32.766,33.049,33477,0
+TBX.US,D,20120201,000000,32.982,33.109,32.874,33.109,7297,0
+TBX.US,D,20120202,000000,32.816,32.893,32.816,32.893,871,0
+TBX.US,D,20120203,000000,33.228,33.343,33.049,33.049,1856,0
+TBX.US,D,20120206,000000,33.255,33.303,33.129,33.129,2997,0
+TBX.US,D,20120207,000000,33.343,33.353,33.228,33.353,16577,0
+TBX.US,D,20120208,000000,33.452,33.452,33.422,33.442,562,0
+TBX.US,D,20120209,000000,33.442,33.501,33.293,33.471,2047,0
+TBX.US,D,20120210,000000,33.363,33.363,33.159,33.275,7674,0
+TBX.US,D,20120213,000000,33.219,33.293,33.219,33.293,449,0
+TBX.US,D,20120214,000000,33.011,33.199,33.011,33.199,1280,0
+TBX.US,D,20120215,000000,33.011,33.011,33.011,33.011,1382,0
+TBX.US,D,20120216,000000,33.373,33.373,33.323,33.323,256,0
+TBX.US,D,20120221,000000,33.471,33.559,33.422,33.55,8117,0
+TBX.US,D,20120222,000000,33.471,33.471,33.275,33.353,4347,0
+TBX.US,D,20120223,000000,33.333,33.373,33.333,33.373,2231,0
+TBX.US,D,20120227,000000,33.159,33.228,33.159,33.209,973,0
+TBX.US,D,20120228,000000,33.119,33.119,33.03,33.109,1336,0
+TBX.US,D,20120229,000000,33.119,33.119,33.119,33.119,459,0
+TBX.US,D,20120301,000000,33.265,33.265,33.228,33.228,524,0
+TBX.US,D,20120302,000000,33.228,33.228,33.228,33.228,5832,0
+TBX.US,D,20120305,000000,33.228,33.343,33.199,33.228,5549,0
+TBX.US,D,20120306,000000,33.236,33.236,33.119,33.169,2578,0
+TBX.US,D,20120307,000000,33.265,33.265,33.059,33.079,6586,0
+TBX.US,D,20120309,000000,33.413,33.413,33.265,33.265,816,0
+TBX.US,D,20120313,000000,33.422,33.569,33.422,33.569,1688,0
+TBX.US,D,20120314,000000,33.714,33.958,33.714,33.948,3786,0
+TBX.US,D,20120315,000000,34.095,34.095,33.744,33.784,18208,0
+TBX.US,D,20120316,000000,34.165,34.212,34.056,34.056,24541,0
+TBX.US,D,20120320,000000,34.203,34.292,34.036,34.212,3512,0
+TBX.US,D,20120321,000000,33.996,34.174,33.996,34.076,2277,0
+TBX.US,D,20120322,000000,33.988,33.988,33.91,33.91,717,0
+TBX.US,D,20120323,000000,33.91,33.91,33.714,33.881,9147,0
+TBX.US,D,20120326,000000,33.92,33.92,33.744,33.744,2390,0
+TBX.US,D,20120327,000000,33.714,33.714,33.665,33.704,1402,0
+TBX.US,D,20120328,000000,33.803,33.803,33.559,33.734,1322,0
+TBX.US,D,20120330,000000,33.675,33.675,33.615,33.615,307,0
+TBX.US,D,20120402,000000,33.714,33.714,33.521,33.521,1152,0
+TBX.US,D,20120403,000000,33.665,33.813,33.665,33.813,496,0
+TBX.US,D,20120404,000000,33.862,33.862,33.754,33.842,767,0
+TBX.US,D,20120405,000000,33.655,33.655,33.615,33.615,655,0
+TBX.US,D,20120409,000000,33.313,33.313,33.179,33.275,2660,0
+TBX.US,D,20120410,000000,33.139,33.139,33.079,33.139,1903,0
+TBX.US,D,20120411,000000,33.284,33.284,33.209,33.209,767,0
+TBX.US,D,20120412,000000,33.179,33.313,33.179,33.313,1063,0
+TBX.US,D,20120413,000000,33.079,33.245,33.079,33.079,1127,0
+TBX.US,D,20120416,000000,32.982,33.011,32.963,32.963,1535,0
+TBX.US,D,20120417,000000,33.189,33.199,33.149,33.179,615,0
+TBX.US,D,20120419,000000,32.963,32.991,32.884,32.884,18972,0
+TBX.US,D,20120420,000000,33.089,33.159,32.943,32.972,11475,0
+TBX.US,D,20120424,000000,32.982,33.049,32.963,32.963,1904,0
+TBX.US,D,20120426,000000,32.923,33.011,32.766,33.001,2204,0
+TBX.US,D,20120427,000000,32.913,32.982,32.913,32.963,511,0
+TBX.US,D,20120430,000000,32.893,32.903,32.776,32.776,667,0
+TBX.US,D,20120501,000000,33.021,33.021,32.728,32.728,5115,0
+TBX.US,D,20120502,000000,32.748,32.786,32.748,32.786,1432,0
+TBX.US,D,20120503,000000,32.933,32.933,32.757,32.816,6068,0
+TBX.US,D,20120504,000000,32.836,32.854,32.786,32.796,2863,0
+TBX.US,D,20120507,000000,32.738,32.796,32.738,32.738,540,0
+TBX.US,D,20120508,000000,32.688,32.688,32.512,32.512,2525,0
+TBX.US,D,20120509,000000,32.465,32.688,32.445,32.688,1114,0
+TBX.US,D,20120510,000000,32.64,32.757,32.56,32.56,4780,0
+TBX.US,D,20120511,000000,32.55,32.55,32.55,32.55,143,0
+TBX.US,D,20120514,000000,32.395,32.473,32.346,32.473,1864,0
+TBX.US,D,20120515,000000,32.493,32.502,32.395,32.395,130871,0
+TBX.US,D,20120516,000000,32.531,32.531,32.425,32.435,2251,0
+TBX.US,D,20120517,000000,32.425,32.425,32.316,32.346,4516,0
+TBX.US,D,20120518,000000,32.365,32.425,32.297,32.425,4349,0
+TBX.US,D,20120521,000000,32.395,32.395,32.375,32.395,6449,0
+TBX.US,D,20120522,000000,32.531,32.531,32.465,32.483,4606,0
+TBX.US,D,20120523,000000,32.445,32.445,32.24,32.395,2524,0
+TBX.US,D,20120524,000000,32.375,32.435,32.375,32.425,1062,0
+TBX.US,D,20120525,000000,32.493,32.512,32.405,32.512,8875,0
+TBX.US,D,20120529,000000,32.465,32.465,32.24,32.269,12688,0
+TBX.US,D,20120530,000000,32.121,32.171,32.053,32.053,10123,0
+TBX.US,D,20120531,000000,32.101,32.101,31.828,32.015,18203,0
+TBX.US,D,20120601,000000,31.897,32.063,31.73,31.809,7776,0
+TBX.US,D,20120604,000000,31.926,31.926,31.78,31.906,4033,0
+TBX.US,D,20120605,000000,31.926,31.995,31.926,31.995,2563,0
+TBX.US,D,20120606,000000,32.053,32.2,32.053,32.121,36289,0
+TBX.US,D,20120607,000000,32.111,32.24,31.995,32.121,3219,0
+TBX.US,D,20120608,000000,32.025,32.121,32.025,32.063,1785,0
+TBX.US,D,20120611,000000,31.985,32.091,31.985,31.985,497,0
+TBX.US,D,20120612,000000,32.035,32.101,32.035,32.043,1944,0
+TBX.US,D,20120613,000000,31.956,31.966,31.956,31.966,4093,0
+TBX.US,D,20120614,000000,31.936,32.043,31.936,32.043,1331,0
+TBX.US,D,20120615,000000,32.015,32.015,31.956,31.995,839,0
+TBX.US,D,20120618,000000,31.867,31.906,31.867,31.906,1486,0
+TBX.US,D,20120619,000000,32.035,32.073,31.897,31.936,3633,0
+TBX.US,D,20120620,000000,32.151,32.151,32.151,32.151,101,0
+TBX.US,D,20120621,000000,31.985,31.985,31.985,31.985,719,0
+TBX.US,D,20120625,000000,31.976,31.976,31.956,31.956,818,0
+TBX.US,D,20120628,000000,32.043,32.043,31.926,31.926,1023,0
+TBX.US,D,20120629,000000,32.151,32.151,32.083,32.083,900,0
+TBX.US,D,20120702,000000,31.614,31.664,31.565,31.594,4467,0
+TBX.US,D,20120703,000000,31.78,31.78,31.78,31.78,1023,0
+TBX.US,D,20120705,000000,31.936,31.936,31.887,31.936,408,0
+TBX.US,D,20120706,000000,31.837,31.837,31.8,31.8,1807,0
+TBX.US,D,20120709,000000,31.809,31.809,31.664,31.664,5248,0
+TBX.US,D,20120710,000000,31.75,31.76,31.634,31.634,9931,0
+TBX.US,D,20120711,000000,31.684,31.721,31.614,31.721,593,0
+TBX.US,D,20120712,000000,31.644,31.644,31.614,31.614,357,0
+TBX.US,D,20120713,000000,31.604,31.604,31.604,31.604,256,0
+TBX.US,D,20120716,000000,31.359,31.359,31.359,31.359,206,0
+TBX.US,D,20120717,000000,31.684,31.684,31.654,31.654,256,0
+TBX.US,D,20120718,000000,31.664,31.684,31.614,31.614,1377,0
+TBX.US,D,20120720,000000,31.467,31.594,31.467,31.525,9870,0
+TBX.US,D,20120723,000000,31.399,31.516,31.379,31.379,991,0
+TBX.US,D,20120724,000000,31.477,31.477,31.389,31.457,3581,0
+TBX.US,D,20120726,000000,31.428,31.555,31.419,31.438,2318,0
+TBX.US,D,20120727,000000,31.506,31.721,31.506,31.721,660,0
+TBX.US,D,20120730,000000,31.584,31.624,31.584,31.624,2763,0
+TBX.US,D,20120731,000000,31.359,31.614,31.349,31.614,997,0
+TBX.US,D,20120801,000000,31.516,31.516,31.516,31.516,206,0
+TBX.US,D,20120802,000000,31.438,31.438,31.262,31.272,2660,0
+TBX.US,D,20120803,000000,31.594,31.76,31.594,31.76,256,0
+TBX.US,D,20120806,000000,31.73,31.73,31.73,31.73,307,0
+TBX.US,D,20120807,000000,31.857,31.857,31.857,31.857,206,0
+TBX.US,D,20120809,000000,32.015,32.035,31.966,31.966,2923,0
+TBX.US,D,20120810,000000,31.906,32.025,31.887,31.887,7367,0
+TBX.US,D,20120813,000000,31.74,31.74,31.74,31.74,818,0
+TBX.US,D,20120814,000000,32.015,32.073,31.976,32.063,6857,0
+TBX.US,D,20120815,000000,32.161,32.23,32.141,32.21,130490,0
+TBX.US,D,20120816,000000,32.23,32.346,32.23,32.287,31545,0
+TBX.US,D,20120817,000000,32.269,32.269,32.19,32.19,1053,0
+TBX.US,D,20120820,000000,32.259,32.259,32.131,32.23,3134,0
+TBX.US,D,20120821,000000,32.21,32.269,32.161,32.161,1658,0
+TBX.US,D,20120822,000000,32.043,32.083,31.956,31.956,2588,0
+TBX.US,D,20120823,000000,31.847,31.857,31.819,31.847,23146,0
+TBX.US,D,20120824,000000,31.877,31.877,31.877,31.877,10453,0
+TBX.US,D,20120827,000000,31.809,31.847,31.77,31.77,3359,0
+TBX.US,D,20120828,000000,31.74,31.79,31.73,31.75,3734,0
+TBX.US,D,20120830,000000,31.694,31.75,31.674,31.73,14736,0
+TBX.US,D,20120831,000000,31.594,31.644,31.525,31.535,11867,0
+TBX.US,D,20120904,000000,31.496,31.574,31.496,31.574,274,0
+TBX.US,D,20120905,000000,31.555,31.584,31.555,31.584,489,0
+TBX.US,D,20120906,000000,31.77,31.828,31.77,31.819,2976,0
+TBX.US,D,20120907,000000,31.674,31.77,31.674,31.77,5244,0
+TBX.US,D,20120910,000000,31.79,31.837,31.78,31.78,9791,0
+TBX.US,D,20120911,000000,31.8,31.857,31.8,31.837,2047,0
+TBX.US,D,20120912,000000,31.946,32.005,31.946,31.985,4502,0
+TBX.US,D,20120913,000000,31.857,32.151,31.819,32.151,4401,0
+TBX.US,D,20120914,000000,32.083,32.249,32.083,32.151,45995,0
+TBX.US,D,20120917,000000,32.091,32.091,32.063,32.063,11154,0
+TBX.US,D,20120918,000000,32.005,32.025,31.946,31.995,34103,0
+TBX.US,D,20120919,000000,31.966,32.015,31.966,31.995,20790,0
+TBX.US,D,20120920,000000,31.8,31.946,31.8,31.916,1354,0
+TBX.US,D,20120924,000000,31.819,31.819,31.77,31.77,5115,0
+TBX.US,D,20120925,000000,31.76,31.76,31.704,31.704,983,0
+TBX.US,D,20120926,000000,31.574,31.584,31.545,31.555,8621,0
+TBX.US,D,20120927,000000,31.624,31.624,31.584,31.584,1022,0
+TBX.US,D,20120928,000000,31.516,31.525,31.516,31.525,317,0
+TBX.US,D,20121001,000000,31.574,31.574,31.545,31.545,3104,0
+TBX.US,D,20121002,000000,31.565,31.565,31.525,31.565,2100,0
+TBX.US,D,20121004,000000,31.565,31.664,31.565,31.664,1331,0
+TBX.US,D,20121009,000000,31.73,31.77,31.73,31.77,818,0
+TBX.US,D,20121010,000000,31.809,31.828,31.77,31.78,28746,0
+TBX.US,D,20121011,000000,31.79,31.809,31.75,31.75,10554,0
+TBX.US,D,20121012,000000,31.644,31.644,31.565,31.565,2996,0
+TBX.US,D,20121015,000000,31.634,31.634,31.634,31.634,5134,0
+TBX.US,D,20121016,000000,31.75,31.79,31.75,31.79,818,0
+TBX.US,D,20121017,000000,31.887,32.005,31.887,32.005,12661,0
+TBX.US,D,20121018,000000,32.025,32.053,32.025,32.043,2363,0
+TBX.US,D,20121019,000000,31.966,31.966,31.897,31.897,5268,0
+TBX.US,D,20121022,000000,31.926,31.976,31.926,31.976,7725,0
+TBX.US,D,20121023,000000,31.936,31.936,31.837,31.867,14918,0
+TBX.US,D,20121024,000000,31.877,31.887,31.857,31.887,10130,0
+TBX.US,D,20121025,000000,32.091,32.091,31.976,31.995,3758,0
+TBX.US,D,20121026,000000,31.867,31.867,31.828,31.837,4943,0
+TBX.US,D,20121031,000000,31.654,31.74,31.654,31.654,15516,0
+TBX.US,D,20121101,000000,31.721,31.75,31.694,31.721,8571,0
+TBX.US,D,20121102,000000,31.79,31.79,31.76,31.76,4401,0
+TBX.US,D,20121105,000000,31.644,31.644,31.644,31.644,101,0
+TBX.US,D,20121106,000000,31.664,31.79,31.664,31.78,1584,0
+TBX.US,D,20121107,000000,31.525,31.525,31.467,31.525,13108,0
+TBX.US,D,20121108,000000,31.516,31.545,31.379,31.379,1535,0
+TBX.US,D,20121109,000000,31.409,31.409,31.409,31.409,101,0
+TBX.US,D,20121112,000000,31.349,31.349,31.33,31.33,2547,0
+TBX.US,D,20121113,000000,31.322,31.322,31.322,31.322,1535,0
+TBX.US,D,20121114,000000,31.33,31.33,31.312,31.33,12209,0
+TBX.US,D,20121115,000000,31.339,31.339,31.33,31.33,978,0
+TBX.US,D,20121116,000000,31.322,31.322,31.252,31.302,4093,0
+TBX.US,D,20121119,000000,31.339,31.339,31.339,31.339,101,0
+TBX.US,D,20121120,000000,31.438,31.477,31.409,31.448,29067,0
+TBX.US,D,20121121,000000,31.525,31.525,31.496,31.496,4387,0
+TBX.US,D,20121123,000000,31.506,31.506,31.496,31.496,818,0
+TBX.US,D,20121126,000000,31.438,31.448,31.438,31.448,1432,0
+TBX.US,D,20121127,000000,31.419,31.428,31.379,31.399,2162,0
+TBX.US,D,20121128,000000,31.349,31.349,31.349,31.349,892,0
+TBX.US,D,20121129,000000,31.349,31.349,31.349,31.349,206,0
+TBX.US,D,20121130,000000,31.339,31.339,31.339,31.339,1796,0
+TBX.US,D,20121203,000000,31.33,31.33,31.322,31.33,6857,0
+TBX.US,D,20121204,000000,31.262,31.339,31.262,31.262,236,0
+TBX.US,D,20121205,000000,31.242,31.262,31.222,31.262,1739,0
+TBX.US,D,20121206,000000,31.163,31.232,31.163,31.232,465,0
+TBX.US,D,20121207,000000,31.252,31.322,31.252,31.292,562,0
+TBX.US,D,20121210,000000,31.252,31.33,31.252,31.33,2469,0
+TBX.US,D,20121211,000000,31.389,31.389,31.339,31.339,4300,0
+TBX.US,D,20121212,000000,31.399,31.565,31.369,31.457,21457,0
+TBX.US,D,20121213,000000,31.535,31.565,31.477,31.525,9944,0
+TBX.US,D,20121214,000000,31.477,31.506,31.467,31.506,1205,0
+TBX.US,D,20121217,000000,31.477,31.634,31.477,31.634,7904,0
+TBX.US,D,20121218,000000,31.694,31.77,31.694,31.77,7604,0
+TBX.US,D,20121219,000000,31.704,31.712,31.694,31.712,24360,0
+TBX.US,D,20121220,000000,31.694,31.721,31.674,31.721,8513,0
+TBX.US,D,20121221,000000,31.594,31.614,31.594,31.604,4221,0
+TBX.US,D,20121224,000000,31.664,31.664,31.624,31.644,2150,0
+TBX.US,D,20121226,000000,31.624,31.624,31.584,31.604,12329,0
+TBX.US,D,20121227,000000,31.525,31.525,31.467,31.525,15897,0
+TBX.US,D,20121228,000000,31.467,31.486,31.467,31.477,3151,0
+TBX.US,D,20121231,000000,31.545,31.809,31.506,31.684,3629,0
+TBX.US,D,20130102,000000,31.77,31.837,31.721,31.76,17676,0
+TBX.US,D,20130103,000000,31.76,31.926,31.76,31.926,11006,0
+TBX.US,D,20130104,000000,31.956,31.995,31.916,31.926,9491,0
+TBX.US,D,20130107,000000,31.906,31.916,31.867,31.897,20503,0
+TBX.US,D,20130108,000000,31.819,31.828,31.8,31.809,12855,0
+TBX.US,D,20130109,000000,31.819,31.828,31.76,31.77,4142,0
+TBX.US,D,20130110,000000,31.867,31.877,31.809,31.857,10045,0
+TBX.US,D,20130111,000000,31.926,31.936,31.79,31.79,27965,0
+TBX.US,D,20130114,000000,31.75,31.78,31.721,31.76,21130,0
+TBX.US,D,20130115,000000,31.654,31.694,31.654,31.694,1491,0
+TBX.US,D,20130116,000000,31.624,31.674,31.624,31.644,7438,0
+TBX.US,D,20130117,000000,31.78,31.828,31.75,31.8,10434,0
+TBX.US,D,20130118,000000,31.74,31.74,31.704,31.704,6447,0
+TBX.US,D,20130122,000000,31.78,31.78,31.674,31.694,11734,0
+TBX.US,D,20130123,000000,31.664,31.694,31.654,31.684,5269,0
+TBX.US,D,20130124,000000,31.712,31.75,31.664,31.712,2596,0
+TBX.US,D,20130125,000000,31.857,31.966,31.847,31.946,288711,0
+TBX.US,D,20130128,000000,32.063,32.073,31.995,31.995,117113,0
+TBX.US,D,20130129,000000,31.985,32.043,31.936,32.035,32009,0
+TBX.US,D,20130130,000000,32.073,32.21,32.025,32.035,29720,0
+TBX.US,D,20130131,000000,32.035,32.035,31.976,31.976,2418,0
+TBX.US,D,20130201,000000,31.828,32.111,31.828,32.111,40139,0
+TBX.US,D,20130204,000000,31.985,32.005,31.906,31.926,38067,0
+TBX.US,D,20130205,000000,31.995,32.043,31.995,32.025,11373,0
+TBX.US,D,20130206,000000,31.946,31.946,31.916,31.946,1535,0
+TBX.US,D,20130207,000000,31.936,31.936,31.819,31.916,20064,0
+TBX.US,D,20130208,000000,31.926,31.966,31.897,31.897,9439,0
+TBX.US,D,20130211,000000,31.926,31.926,31.847,31.916,4806,0
+TBX.US,D,20130212,000000,31.916,31.976,31.906,31.956,29242,0
+TBX.US,D,20130213,000000,32.053,32.063,32.005,32.063,10694,0
+TBX.US,D,20130214,000000,31.936,32.015,31.887,31.936,13942,0
+TBX.US,D,20130215,000000,31.926,31.976,31.926,31.966,2994,0
+TBX.US,D,20130219,000000,31.916,31.995,31.887,31.976,18639,0
+TBX.US,D,20130220,000000,31.985,31.985,31.906,31.936,9368,0
+TBX.US,D,20130221,000000,31.867,31.867,31.78,31.828,7059,0
+TBX.US,D,20130222,000000,31.857,31.857,31.78,31.828,15541,0
+TBX.US,D,20130225,000000,31.867,31.906,31.574,31.574,23043,0
+TBX.US,D,20130226,000000,31.624,31.634,31.525,31.594,4590,0
+TBX.US,D,20130227,000000,31.516,31.634,31.486,31.584,66097,0
+TBX.US,D,20130228,000000,31.584,31.594,31.545,31.545,15770,0
+TBX.US,D,20130301,000000,31.506,31.525,31.496,31.496,2286,0
+TBX.US,D,20130304,000000,31.486,31.545,31.486,31.525,6814,0
+TBX.US,D,20130305,000000,31.565,31.614,31.545,31.594,6835,0
+TBX.US,D,20130306,000000,31.694,31.712,31.664,31.694,24568,0
+TBX.US,D,20130307,000000,31.76,31.819,31.75,31.819,7491,0
+TBX.US,D,20130308,000000,31.995,32.005,31.926,31.966,42648,0
+TBX.US,D,20130311,000000,31.956,31.985,31.956,31.976,4732,0
+TBX.US,D,20130312,000000,31.916,31.916,31.877,31.877,2175,0
+TBX.US,D,20130313,000000,31.936,31.956,31.867,31.877,9414,0
+TBX.US,D,20130314,000000,31.946,31.966,31.867,31.897,11064,0
+TBX.US,D,20130315,000000,31.887,31.887,31.74,31.76,38080,0
+TBX.US,D,20130318,000000,31.674,31.721,31.624,31.684,24752,0
+TBX.US,D,20130319,000000,31.624,31.624,31.525,31.555,6549,0
+TBX.US,D,20130320,000000,31.624,31.694,31.624,31.654,18223,0
+TBX.US,D,20130321,000000,31.594,31.644,31.584,31.584,19695,0
+TBX.US,D,20130322,000000,31.555,31.644,31.555,31.565,4637,0
+TBX.US,D,20130325,000000,31.654,31.654,31.555,31.565,3192,0
+TBX.US,D,20130326,000000,31.604,31.604,31.496,31.506,15179,0
+TBX.US,D,20130327,000000,31.33,31.389,31.33,31.379,2003,0
+TBX.US,D,20130328,000000,31.389,31.448,31.369,31.448,4213,0
+TBX.US,D,20130401,000000,31.496,31.506,31.359,31.369,3530,0
+TBX.US,D,20130402,000000,31.419,31.438,31.399,31.399,645,0
+TBX.US,D,20130403,000000,31.389,31.389,31.262,31.272,2057,0
+TBX.US,D,20130404,000000,31.242,31.242,31.143,31.143,3833,0
+TBX.US,D,20130405,000000,31.018,31.087,30.988,31.078,12066,0
+TBX.US,D,20130408,000000,31.096,31.153,31.058,31.153,10045,0
+TBX.US,D,20130409,000000,31.115,31.163,31.115,31.163,1540,0
+TBX.US,D,20130410,000000,31.173,31.272,30.832,31.272,42959,0
+TBX.US,D,20130411,000000,31.262,31.262,31.212,31.222,3367,0
+TBX.US,D,20130412,000000,31.125,31.153,31.048,31.087,21079,0
+TBX.US,D,20130415,000000,31.096,31.096,31.008,31.008,10729,0
+TBX.US,D,20130416,000000,31.096,31.115,31.087,31.096,78521,0
+TBX.US,D,20130417,000000,31.087,31.087,30.978,30.998,8789,0
+TBX.US,D,20130418,000000,30.998,31.028,30.988,31.008,12803,0
+TBX.US,D,20130419,000000,31.058,31.058,31.048,31.048,6782,0
+TBX.US,D,20130422,000000,31.008,31.008,30.998,30.998,762,0
+TBX.US,D,20130423,000000,30.968,31.028,30.968,30.988,6118,0
+TBX.US,D,20130424,000000,31.048,31.048,30.998,30.998,1446,0
+TBX.US,D,20130425,000000,31.078,31.087,31.038,31.058,30819,0
+TBX.US,D,20130426,000000,30.958,30.958,30.921,30.93,1706,0
+TBX.US,D,20130429,000000,30.881,30.949,30.881,30.911,9424,0
+TBX.US,D,20130430,000000,30.911,30.949,30.871,30.949,15420,0
+TBX.US,D,20130501,000000,30.842,30.861,30.802,30.852,5218,0
+TBX.US,D,20130502,000000,30.852,30.861,30.822,30.852,24364,0
+TBX.US,D,20130503,000000,30.978,31.096,30.978,31.078,3022,0
+TBX.US,D,20130506,000000,31.125,31.153,31.115,31.153,8867,0
+TBX.US,D,20130507,000000,31.163,31.183,31.153,31.153,511,0
+TBX.US,D,20130508,000000,31.125,31.153,31.106,31.143,33193,0
+TBX.US,D,20130509,000000,31.125,31.134,31.068,31.134,5054,0
+TBX.US,D,20130510,000000,31.202,31.379,31.202,31.302,12076,0
+TBX.US,D,20130513,000000,31.379,31.389,31.369,31.379,6407,0
+TBX.US,D,20130514,000000,31.312,31.496,31.312,31.496,17703,0
+TBX.US,D,20130515,000000,31.419,31.496,31.419,31.438,2985,0
+TBX.US,D,20130516,000000,31.349,31.349,31.192,31.222,18292,0
+TBX.US,D,20130517,000000,31.292,31.438,31.262,31.419,23391,0
+TBX.US,D,20130520,000000,31.399,31.467,31.33,31.467,4466,0
+TBX.US,D,20130521,000000,31.477,31.535,31.359,31.369,1182,0
+TBX.US,D,20130522,000000,31.312,31.897,31.282,31.545,19879,0
+TBX.US,D,20130523,000000,32.57,32.57,31.535,31.604,29603,0
+TBX.US,D,20130524,000000,31.545,31.545,31.477,31.477,973,0
+TBX.US,D,20130528,000000,31.674,31.956,31.674,31.936,23372,0
+TBX.US,D,20130529,000000,31.847,32.121,31.79,31.857,42464,0
+TBX.US,D,20130530,000000,31.847,31.857,31.76,31.77,14728,0
+TBX.US,D,20130531,000000,31.712,32.035,31.674,31.897,31029,0
+TBX.US,D,20130603,000000,32.259,32.336,31.674,31.887,47006,0
+TBX.US,D,20130604,000000,31.867,31.897,31.828,31.897,22483,0
+TBX.US,D,20130605,000000,31.867,31.887,31.712,31.77,5530,0
+TBX.US,D,20130606,000000,31.828,31.936,31.674,31.78,12738,0
+TBX.US,D,20130607,000000,31.828,32.035,31.828,32.035,23285,0
+TBX.US,D,20130610,000000,32.2,32.2,31.936,32.025,23481,0
+TBX.US,D,20130611,000000,32.181,32.21,31.966,32.035,8270,0
+TBX.US,D,20130612,000000,32.151,32.171,31.936,32.111,85702,0
+TBX.US,D,20130613,000000,32.025,32.025,31.809,31.819,15979,0
+TBX.US,D,20130614,000000,31.76,31.916,31.74,31.78,3501,0
+TBX.US,D,20130617,000000,31.847,31.897,31.75,31.897,8291,0
+TBX.US,D,20130618,000000,31.985,31.985,31.837,31.916,15665,0
+TBX.US,D,20130619,000000,31.887,32.521,31.887,32.455,66239,0
+TBX.US,D,20130620,000000,33.059,33.219,32.316,32.455,33987,0
+TBX.US,D,20130621,000000,32.757,33.079,32.54,32.893,27787,0
+TBX.US,D,20130624,000000,33.139,33.139,32.738,32.864,79068,0
+TBX.US,D,20130625,000000,32.766,33.03,32.757,32.913,67391,0
+TBX.US,D,20130626,000000,32.816,32.943,32.766,32.826,46713,0
+TBX.US,D,20130627,000000,32.738,32.738,32.59,32.59,34604,0
+TBX.US,D,20130628,000000,32.826,32.846,32.658,32.668,19863,0
+TBX.US,D,20130701,000000,32.963,33.199,32.56,32.58,59779,0
+TBX.US,D,20130702,000000,32.56,32.678,32.55,32.678,2391,0
+TBX.US,D,20130703,000000,32.658,32.668,32.531,32.59,20716,0
+TBX.US,D,20130705,000000,32.806,33.862,32.806,33.313,157754,0
+TBX.US,D,20130708,000000,33.119,33.149,33.03,33.059,14203,0
+TBX.US,D,20130709,000000,32.738,33.049,32.493,32.963,26093,0
+TBX.US,D,20130710,000000,32.846,33.159,32.846,33.109,11178,0
+TBX.US,D,20130711,000000,32.933,32.933,32.738,32.748,46333,0
+TBX.US,D,20130712,000000,32.748,32.943,32.65,32.864,11285,0
+TBX.US,D,20130715,000000,32.893,32.893,32.698,32.816,20985,0
+TBX.US,D,20130716,000000,32.658,32.766,32.59,32.59,15675,0
+TBX.US,D,20130717,000000,32.59,32.62,32.395,32.493,43199,0
+TBX.US,D,20130718,000000,32.59,32.757,32.55,32.757,201143,0
+TBX.US,D,20130719,000000,32.688,32.688,32.521,32.55,10865,0
+TBX.US,D,20130722,000000,32.688,32.757,32.405,32.473,42021,0
+TBX.US,D,20130723,000000,32.62,32.62,32.502,32.6,7306,0
+TBX.US,D,20130724,000000,32.688,32.826,32.688,32.708,33565,0
+TBX.US,D,20130725,000000,32.893,32.893,32.688,32.748,38688,0
+TBX.US,D,20130726,000000,32.658,32.836,32.658,32.698,21420,0
+TBX.US,D,20130729,000000,32.688,32.836,32.688,32.836,2986,0
+TBX.US,D,20130730,000000,32.836,32.836,32.668,32.748,10876,0
+TBX.US,D,20130731,000000,33.219,33.228,32.718,32.738,29363,0
+TBX.US,D,20130801,000000,32.806,33.119,32.806,33.039,24451,0
+TBX.US,D,20130802,000000,33.588,33.588,32.708,32.796,23543,0
+TBX.US,D,20130805,000000,32.846,32.864,32.766,32.864,27333,0
+TBX.US,D,20130806,000000,32.991,32.991,32.776,32.816,9955,0
+TBX.US,D,20130807,000000,32.738,32.748,32.658,32.718,20375,0
+TBX.US,D,20130808,000000,32.65,32.766,32.61,32.658,14715,0
+TBX.US,D,20130809,000000,32.766,32.766,32.64,32.698,151698,0
+TBX.US,D,20130812,000000,32.698,32.816,32.58,32.62,224787,0
+TBX.US,D,20130813,000000,32.816,33.039,32.816,33.001,121872,0
+TBX.US,D,20130814,000000,33.049,33.049,32.903,33.021,91879,0
+TBX.US,D,20130815,000000,33.219,33.275,33.03,33.189,66220,0
+TBX.US,D,20130816,000000,33.169,33.413,33.129,33.284,31931,0
+TBX.US,D,20130819,000000,33.413,33.521,33.353,33.432,85142,0
+TBX.US,D,20130820,000000,33.219,33.313,33.219,33.255,212428,0
+TBX.US,D,20130821,000000,33.323,33.675,33.255,33.511,280493,0
+TBX.US,D,20130822,000000,33.491,33.832,33.275,33.275,449412,0
+TBX.US,D,20130823,000000,33.373,33.442,33.169,33.245,38067,0
+TBX.US,D,20130826,000000,33.199,33.199,33.089,33.129,22147,0
+TBX.US,D,20130827,000000,32.991,33.069,32.923,32.972,21872,0
+TBX.US,D,20130828,000000,33.089,33.129,33.001,33.099,10022,0
+TBX.US,D,20130829,000000,33.199,33.219,32.972,33.069,27443,0
+TBX.US,D,20130830,000000,33.129,33.139,32.991,33.129,14103,0
+TBX.US,D,20130903,000000,33.323,33.55,32.776,33.303,20506,0
+TBX.US,D,20130904,000000,33.293,33.413,33.275,33.403,9400,0
+TBX.US,D,20130905,000000,33.625,33.655,33.501,33.655,37958,0
+TBX.US,D,20130906,000000,33.53,33.53,33.293,33.491,50977,0
+TBX.US,D,20130909,000000,33.323,33.373,33.313,33.363,3189,0
+TBX.US,D,20130910,000000,33.323,33.55,33.323,33.481,6838,0
+TBX.US,D,20130911,000000,33.383,33.511,33.323,33.363,5336,0
+TBX.US,D,20130912,000000,33.323,33.383,33.228,33.353,9241,0
+TBX.US,D,20130913,000000,33.363,33.363,33.255,33.313,9045,0
+TBX.US,D,20130916,000000,33.119,33.275,32.982,33.265,14630,0
+TBX.US,D,20130917,000000,33.129,33.245,33.129,33.179,7711,0
+TBX.US,D,20130918,000000,33.089,33.333,32.688,32.718,175605,0
+TBX.US,D,20130919,000000,32.708,32.836,32.698,32.796,39574,0
+TBX.US,D,20130920,000000,32.786,32.874,32.776,32.836,16458,0
+TBX.US,D,20130923,000000,32.864,32.864,32.678,32.718,13426,0
+TBX.US,D,20130924,000000,32.748,32.748,32.521,32.531,97843,0
+TBX.US,D,20130925,000000,32.678,32.678,32.435,32.483,4895,0
+TBX.US,D,20130926,000000,32.678,32.678,32.512,32.512,5336,0
+TBX.US,D,20130927,000000,32.688,32.688,32.493,32.521,2210,0
+TBX.US,D,20130930,000000,32.63,32.63,32.415,32.415,8331,0
+TBX.US,D,20131001,000000,32.531,32.58,32.445,32.54,11827,0
+TBX.US,D,20131002,000000,32.512,32.512,32.385,32.473,14954,0
+TBX.US,D,20131003,000000,32.385,32.54,32.035,32.336,100004,0
+TBX.US,D,20131004,000000,32.375,32.62,32.365,32.435,22799,0
+TBX.US,D,20131007,000000,32.316,32.455,32.316,32.445,34135,0
+TBX.US,D,20131008,000000,32.59,32.59,32.405,32.445,4940,0
+TBX.US,D,20131009,000000,32.521,32.56,32.445,32.531,13838,0
+TBX.US,D,20131010,000000,32.698,32.698,32.58,32.63,12859,0
+TBX.US,D,20131011,000000,32.62,32.62,32.455,32.57,3424,0
+TBX.US,D,20131014,000000,32.708,32.738,32.55,32.62,7213,0
+TBX.US,D,20131015,000000,32.718,32.718,32.521,32.668,14777,0
+TBX.US,D,20131016,000000,32.836,32.836,32.435,32.473,54460,0
+TBX.US,D,20131017,000000,32.365,32.375,32.249,32.297,15196,0
+TBX.US,D,20131018,000000,32.259,32.336,32.249,32.297,13503,0
+TBX.US,D,20131021,000000,32.336,32.435,32.306,32.346,5127,0
+TBX.US,D,20131022,000000,32.19,32.19,32.101,32.101,9649,0
+TBX.US,D,20131023,000000,32.121,32.21,31.985,32.043,22012,0
+TBX.US,D,20131024,000000,31.946,32.131,31.936,32.111,21387,0
+TBX.US,D,20131025,000000,32.121,32.121,32.063,32.091,11695,0
+TBX.US,D,20131028,000000,32.111,32.111,32.053,32.091,7007,0
+TBX.US,D,20131029,000000,32.141,32.141,32.015,32.035,13142,0
+TBX.US,D,20131030,000000,32.053,32.131,31.966,32.131,4076,0
+TBX.US,D,20131031,000000,32.269,32.269,32.025,32.171,8019,0
+TBX.US,D,20131101,000000,32.249,32.355,32.24,32.336,11374,0
+TBX.US,D,20131104,000000,32.297,32.297,32.249,32.287,2142,0
+TBX.US,D,20131105,000000,32.395,32.465,32.365,32.425,26133,0
+TBX.US,D,20131106,000000,32.365,32.375,32.336,32.336,6532,0
+TBX.US,D,20131107,000000,32.24,32.395,32.2,32.24,24550,0
+TBX.US,D,20131108,000000,32.512,32.62,32.512,32.59,22094,0
+TBX.US,D,20131111,000000,32.836,33.219,32.493,32.62,7727,0
+TBX.US,D,20131112,000000,32.738,32.738,32.58,32.688,76047,0
+TBX.US,D,20131113,000000,32.59,32.816,32.493,32.55,32548,0
+TBX.US,D,20131114,000000,32.531,32.531,32.346,32.405,18169,0
+TBX.US,D,20131115,000000,32.415,32.415,32.365,32.385,604,0
+TBX.US,D,20131118,000000,32.455,32.465,32.269,32.297,14582,0
+TBX.US,D,20131119,000000,32.375,32.415,32.278,32.405,8269,0
+TBX.US,D,20131120,000000,32.405,32.698,32.306,32.521,10206,0
+TBX.US,D,20131121,000000,32.65,32.688,32.521,32.56,21298,0
+TBX.US,D,20131122,000000,32.531,32.531,32.455,32.483,4376,0
+TBX.US,D,20131125,000000,32.502,32.502,32.375,32.405,10102,0
+TBX.US,D,20131126,000000,32.425,32.425,32.287,32.355,4772,0
+TBX.US,D,20131127,000000,32.365,32.502,32.346,32.425,23852,0
+TBX.US,D,20131129,000000,32.493,32.493,32.405,32.425,2946,0
+TBX.US,D,20131202,000000,32.512,32.786,32.502,32.57,17673,0
+TBX.US,D,20131203,000000,32.493,32.531,32.465,32.531,7337,0
+TBX.US,D,20131204,000000,32.62,32.668,32.61,32.65,29194,0
+TBX.US,D,20131205,000000,32.65,32.757,32.65,32.748,22950,0
+TBX.US,D,20131206,000000,32.757,32.757,32.668,32.708,21494,0
+TBX.US,D,20131209,000000,32.718,32.728,32.64,32.698,41261,0
+TBX.US,D,20131210,000000,32.57,32.58,32.502,32.531,13351,0
+TBX.US,D,20131211,000000,32.63,32.64,32.531,32.62,11808,0
+TBX.US,D,20131212,000000,32.757,32.766,32.678,32.757,21602,0
+TBX.US,D,20131213,000000,32.708,32.728,32.668,32.688,15666,0
+TBX.US,D,20131216,000000,32.59,32.738,32.59,32.728,67603,0
+TBX.US,D,20131217,000000,32.738,32.738,32.6,32.64,21391,0
+TBX.US,D,20131218,000000,32.718,32.884,32.59,32.65,72762,0
+TBX.US,D,20131219,000000,32.816,32.963,32.796,32.874,554393,0
+TBX.US,D,20131220,000000,32.903,32.903,32.757,32.757,18197,0
+TBX.US,D,20131223,000000,32.826,32.884,32.738,32.846,55352,0
+TBX.US,D,20131224,000000,32.953,32.972,32.913,32.963,9466,0
+TBX.US,D,20131226,000000,33.021,33.021,32.972,33.011,21922,0
+TBX.US,D,20131227,000000,33.209,33.209,32.953,33.021,6302,0
+TBX.US,D,20131230,000000,32.933,33.011,32.913,32.953,29853,0
+TBX.US,D,20131231,000000,33.001,33.228,32.953,33.149,7833,0
+TBX.US,D,20140102,000000,33.03,33.03,32.893,32.963,12950,0
+TBX.US,D,20140103,000000,32.991,33.011,32.903,32.933,21323,0
+TBX.US,D,20140106,000000,32.933,32.933,32.836,32.864,14622,0
+TBX.US,D,20140107,000000,32.846,32.846,32.806,32.816,17673,0
+TBX.US,D,20140108,000000,32.933,32.982,32.903,32.953,58545,0
+TBX.US,D,20140109,000000,32.953,32.991,32.874,32.893,11220,0
+TBX.US,D,20140110,000000,32.816,32.816,32.58,32.61,18606,0
+TBX.US,D,20140113,000000,32.58,32.58,32.493,32.512,24121,0
+TBX.US,D,20140114,000000,32.58,32.63,32.55,32.63,26752,0
+TBX.US,D,20140115,000000,32.728,32.728,32.65,32.65,14950,0
+TBX.US,D,20140116,000000,32.58,32.58,32.521,32.521,14828,0
+TBX.US,D,20140117,000000,32.521,32.56,32.483,32.493,7134,0
+TBX.US,D,20140121,000000,32.502,32.54,32.483,32.483,63138,0
+TBX.US,D,20140122,000000,32.55,32.59,32.54,32.56,14112,0
+TBX.US,D,20140123,000000,32.435,32.455,32.336,32.346,20607,0
+TBX.US,D,20140124,000000,32.445,32.445,32.19,32.24,40017,0
+TBX.US,D,20140127,000000,32.306,32.336,32.2,32.336,62718,0
+TBX.US,D,20140128,000000,32.287,32.326,32.259,32.287,9720,0
+TBX.US,D,20140129,000000,32.171,32.23,32.053,32.083,653810,0
+TBX.US,D,20140130,000000,32.22,32.269,32.141,32.141,6419,0
+TBX.US,D,20140131,000000,32.297,32.297,32.025,32.043,109455,0
+TBX.US,D,20140203,000000,32.2,32.2,31.828,31.828,13371,0
+TBX.US,D,20140204,000000,31.906,31.985,31.906,31.946,19860,0
+TBX.US,D,20140205,000000,32.053,32.053,31.966,32.015,13962,0
+TBX.US,D,20140206,000000,32.091,32.141,32.091,32.121,69661,0
+TBX.US,D,20140207,000000,32.053,32.053,31.985,32.035,39786,0
+TBX.US,D,20140210,000000,32.035,32.043,31.995,32.005,6757,0
+TBX.US,D,20140211,000000,32.091,32.171,32.091,32.121,146304,0
+TBX.US,D,20140212,000000,32.19,32.249,32.181,32.21,17056,0
+TBX.US,D,20140213,000000,32.073,32.121,32.073,32.083,3063,0
+TBX.US,D,20140214,000000,32.121,32.141,32.063,32.091,25519,0
+TBX.US,D,20140218,000000,32.053,32.053,31.966,31.985,5537,0
+TBX.US,D,20140219,000000,31.887,32.083,31.887,32.043,12944,0
+TBX.US,D,20140220,000000,32.111,32.151,32.073,32.121,2652,0
+TBX.US,D,20140221,000000,32.111,32.121,32.053,32.053,4974,0
+TBX.US,D,20140224,000000,32.151,32.151,32.063,32.083,3326,0
+TBX.US,D,20140225,000000,32.131,32.131,31.956,31.966,21632,0
+TBX.US,D,20140226,000000,31.985,31.985,31.887,31.897,4048,0
+TBX.US,D,20140227,000000,31.847,31.857,31.819,31.857,27520,0
+TBX.US,D,20140228,000000,31.926,31.946,31.857,31.857,13171,0
+TBX.US,D,20140303,000000,31.8,31.8,31.712,31.721,14432,0
+TBX.US,D,20140304,000000,31.877,31.936,31.828,31.936,11578,0
+TBX.US,D,20140305,000000,31.828,32.025,31.828,31.966,40880,0
+TBX.US,D,20140306,000000,32.043,32.083,32.035,32.035,17861,0
+TBX.US,D,20140307,000000,32.2,32.23,32.171,32.171,9576,0
+TBX.US,D,20140310,000000,32.2,32.2,32.131,32.141,5363,0
+TBX.US,D,20140311,000000,32.141,32.19,32.091,32.091,3812,0
+TBX.US,D,20140312,000000,31.985,32.053,31.985,32.005,6108,0
+TBX.US,D,20140313,000000,32.053,32.053,31.837,31.857,21527,0
+TBX.US,D,20140314,000000,31.76,31.837,31.76,31.8,47159,0
+TBX.US,D,20140317,000000,31.847,31.926,31.837,31.916,44655,0
+TBX.US,D,20140318,000000,31.897,31.906,31.847,31.847,9744,0
+TBX.US,D,20140319,000000,31.887,32.24,31.857,32.2,8871,0
+TBX.US,D,20140320,000000,32.161,32.2,32.091,32.101,15774,0
+TBX.US,D,20140321,000000,32.083,32.171,32.043,32.101,49431,0
+TBX.US,D,20140324,000000,32.171,32.19,32.053,32.063,69509,0
+TBX.US,D,20140325,000000,32.063,32.073,32.015,32.015,1349,0
+TBX.US,D,20140326,000000,32.043,32.043,31.926,31.926,9517,0
+TBX.US,D,20140327,000000,31.966,31.985,31.877,31.906,13787,0
+TBX.US,D,20140328,000000,31.946,32.091,31.946,31.995,4868,0
+TBX.US,D,20140331,000000,32.121,32.121,31.985,31.985,4750,0
+TBX.US,D,20140401,000000,32.053,32.111,32.035,32.063,6624,0
+TBX.US,D,20140402,000000,32.249,32.249,32.151,32.181,6668,0
+TBX.US,D,20140403,000000,32.161,32.21,32.131,32.181,7315,0
+TBX.US,D,20140404,000000,32.063,32.063,31.956,31.976,4913,0
+TBX.US,D,20140407,000000,31.926,31.946,31.887,31.887,3579,0
+TBX.US,D,20140408,000000,31.916,31.936,31.857,31.857,17412,0
+TBX.US,D,20140409,000000,31.956,31.966,31.847,31.847,12811,0
+TBX.US,D,20140410,000000,31.8,31.819,31.644,31.694,24108,0
+TBX.US,D,20140411,000000,31.654,31.674,31.634,31.674,22060,0
+TBX.US,D,20140414,000000,31.634,31.76,31.634,31.684,23339,0
+TBX.US,D,20140415,000000,31.624,31.79,31.339,31.339,7027,0
+TBX.US,D,20140416,000000,31.712,31.8,31.694,31.694,32359,0
+TBX.US,D,20140417,000000,31.73,31.926,31.73,31.867,7675,0
+TBX.US,D,20140421,000000,31.926,31.926,31.837,31.887,1259,0
+TBX.US,D,20140422,000000,31.946,31.946,31.916,31.936,4949,0
+TBX.US,D,20140423,000000,31.887,31.887,31.79,31.837,3117,0
+TBX.US,D,20140424,000000,31.906,31.906,31.809,31.828,9151,0
+TBX.US,D,20140425,000000,31.76,31.837,31.76,31.8,4010,0
+TBX.US,D,20140428,000000,31.809,31.857,31.78,31.847,3202,0
+TBX.US,D,20140429,000000,31.867,31.897,31.8,31.828,8484,0
+TBX.US,D,20140430,000000,31.74,31.76,31.674,31.674,4578,0
+TBX.US,D,20140501,000000,32.161,32.161,31.33,31.594,5313,0
+TBX.US,D,20140502,000000,31.8,31.8,31.565,31.574,24462,0
+TBX.US,D,20140505,000000,31.506,31.624,31.506,31.584,8673,0
+TBX.US,D,20140506,000000,31.594,31.73,31.496,31.525,6323,0
+TBX.US,D,20140507,000000,31.555,31.574,31.506,31.506,10693,0
+TBX.US,D,20140508,000000,31.525,31.535,31.399,31.496,25965,0
+TBX.US,D,20140509,000000,31.535,31.535,31.457,31.506,3577,0
+TBX.US,D,20140512,000000,31.584,31.604,31.574,31.604,5764,0
+TBX.US,D,20140513,000000,31.486,31.496,31.33,31.467,7431,0
+TBX.US,D,20140514,000000,31.292,31.349,31.232,31.339,38634,0
+TBX.US,D,20140515,000000,31.282,31.282,31.106,31.282,141251,0
+TBX.US,D,20140516,000000,31.183,31.272,31.163,31.262,72402,0
+TBX.US,D,20140519,000000,30.988,31.312,30.988,31.312,11065,0
+TBX.US,D,20140520,000000,31.282,31.349,31.212,31.212,4726,0
+TBX.US,D,20140521,000000,31.684,31.684,30.44,31.282,10512,0
+TBX.US,D,20140522,000000,31.33,31.33,31.232,31.282,5828,0
+TBX.US,D,20140523,000000,31.467,31.467,31.252,31.312,3760,0
+TBX.US,D,20140527,000000,30.46,31.419,30.46,31.272,72770,0
+TBX.US,D,20140528,000000,31.106,31.232,30.891,31.106,63038,0
+TBX.US,D,20140529,000000,31.048,31.222,30.978,31.078,11353,0
+TBX.US,D,20140530,000000,31.192,31.192,31.087,31.134,103580,0
+TBX.US,D,20140602,000000,31.282,31.282,31.134,31.173,2881,0
+TBX.US,D,20140603,000000,31.292,31.438,31.292,31.438,5198,0
+TBX.US,D,20140604,000000,31.359,31.604,31.222,31.604,17164,0
+TBX.US,D,20140605,000000,31.419,31.419,31.322,31.322,1531,0
+TBX.US,D,20140606,000000,31.282,31.419,31.282,31.389,4126,0
+TBX.US,D,20140609,000000,31.506,31.604,31.399,31.457,18082,0
+TBX.US,D,20140610,000000,31.272,31.565,31.242,31.477,15199,0
+TBX.US,D,20140611,000000,31.545,31.545,31.349,31.379,5010,0
+TBX.US,D,20140612,000000,31.477,31.506,31.173,31.183,153200,0
+TBX.US,D,20140613,000000,31.399,31.506,31.232,31.262,9127,0
+TBX.US,D,20140616,000000,31.399,31.448,31.33,31.448,12853,0
+TBX.US,D,20140617,000000,31.339,31.545,31.339,31.545,9585,0
+TBX.US,D,20140618,000000,31.545,31.545,31.33,31.339,2104,0
+TBX.US,D,20140619,000000,31.183,31.545,31.183,31.516,155723,0
+TBX.US,D,20140620,000000,31.516,31.565,31.349,31.409,78477,0
+TBX.US,D,20140623,000000,31.486,31.486,31.242,31.428,28464,0
+TBX.US,D,20140624,000000,31.33,31.467,31.272,31.312,31440,0
+TBX.US,D,20140625,000000,31.292,31.339,31.183,31.292,2245,0
+TBX.US,D,20140626,000000,31.222,31.339,31.028,31.173,34818,0
+TBX.US,D,20140627,000000,31.202,31.202,31.028,31.125,56686,0
+TBX.US,D,20140630,000000,31.262,31.262,31.078,31.087,19330,0
+TBX.US,D,20140701,000000,31.272,31.349,31.106,31.252,34811,0
+TBX.US,D,20140702,000000,31.302,31.369,31.134,31.369,7061,0
+TBX.US,D,20140703,000000,31.624,31.624,31.379,31.379,3757,0
+TBX.US,D,20140707,000000,31.389,31.389,31.252,31.349,6936,0
+TBX.US,D,20140708,000000,31.545,31.584,31.125,31.173,19285,0
+TBX.US,D,20140709,000000,31.292,31.322,31.153,31.202,12600,0
+TBX.US,D,20140710,000000,31.078,31.173,31.048,31.125,9743,0
+TBX.US,D,20140711,000000,31.087,31.143,31.028,31.048,2837,0
+TBX.US,D,20140714,000000,31.134,31.192,31.078,31.078,3316,0
+TBX.US,D,20140715,000000,31.096,31.272,31.096,31.125,10947,0
+TBX.US,D,20140716,000000,31.232,31.232,31.078,31.096,25922,0
+TBX.US,D,20140717,000000,31.078,31.096,30.764,30.764,20419,0
+TBX.US,D,20140718,000000,31.106,31.106,30.852,30.988,5487,0
+TBX.US,D,20140721,000000,30.93,31.028,30.832,30.93,285121,0
+TBX.US,D,20140722,000000,30.978,31.008,30.901,30.978,12138,0
+TBX.US,D,20140723,000000,30.978,30.978,30.881,30.911,18427,0
+TBX.US,D,20140724,000000,31.115,31.125,30.93,31.078,45979,0
+TBX.US,D,20140725,000000,31.202,31.202,30.871,31.096,6112,0
+TBX.US,D,20140728,000000,30.968,31.125,30.881,30.958,4073,0
+TBX.US,D,20140729,000000,30.949,30.968,30.812,30.911,10887,0
+TBX.US,D,20140730,000000,31.125,31.242,31.125,31.242,3401,0
+TBX.US,D,20140731,000000,31.202,31.202,31.058,31.143,5669,0
+TBX.US,D,20140801,000000,31.087,31.153,30.94,31.068,12770,0
+TBX.US,D,20140804,000000,31.038,31.038,30.871,30.949,4091,0
+TBX.US,D,20140805,000000,30.921,31.028,30.842,30.998,8572,0
+TBX.US,D,20140806,000000,30.901,30.958,30.842,30.911,23226,0
+TBX.US,D,20140807,000000,30.881,30.968,30.636,30.636,13239,0
+TBX.US,D,20140808,000000,30.626,30.793,30.499,30.764,13754,0
+TBX.US,D,20140811,000000,30.793,30.793,30.774,30.783,1281,0
+TBX.US,D,20140812,000000,30.812,30.842,30.764,30.842,4563,0
+TBX.US,D,20140813,000000,30.764,30.871,30.705,30.774,16842,0
+TBX.US,D,20140814,000000,30.685,30.685,30.636,30.685,7229,0
+TBX.US,D,20140815,000000,30.665,30.715,30.539,30.559,13184,0
+TBX.US,D,20140818,000000,30.577,30.675,30.577,30.675,8447,0
+TBX.US,D,20140819,000000,30.685,30.764,30.587,30.607,2855,0
+TBX.US,D,20140820,000000,30.626,30.783,30.597,30.735,11250,0
+TBX.US,D,20140821,000000,30.822,30.822,30.646,30.646,16658,0
+TBX.US,D,20140822,000000,30.725,30.774,30.626,30.725,2033,0
+TBX.US,D,20140825,000000,30.802,30.802,30.675,30.695,15872,0
+TBX.US,D,20140826,000000,30.636,30.705,30.607,30.705,3765,0
+TBX.US,D,20140827,000000,30.685,30.685,30.587,30.587,31212,0
+TBX.US,D,20140828,000000,30.617,30.617,30.48,30.529,10442,0
+TBX.US,D,20140829,000000,30.568,30.597,30.07,30.539,9406,0
+TBX.US,D,20140902,000000,30.725,30.774,30.636,30.656,2976,0
+TBX.US,D,20140903,000000,30.793,30.793,30.656,30.675,12113,0
+TBX.US,D,20140904,000000,30.656,30.842,30.656,30.793,41654,0
+TBX.US,D,20140905,000000,30.745,30.861,30.636,30.861,9548,0
+TBX.US,D,20140908,000000,30.802,30.832,30.665,30.832,35606,0
+TBX.US,D,20140909,000000,30.871,30.988,30.783,30.871,15383,0
+TBX.US,D,20140910,000000,30.968,31.048,30.881,30.881,8427,0
+TBX.US,D,20140911,000000,30.93,30.998,30.881,30.949,7646,0
+TBX.US,D,20140912,000000,31.096,31.192,31.008,31.192,60306,0
+TBX.US,D,20140915,000000,31.143,31.163,31.028,31.048,16048,0
+TBX.US,D,20140916,000000,30.978,31.068,30.978,31.058,13207,0
+TBX.US,D,20140917,000000,31.087,31.183,31.048,31.183,5126,0
+TBX.US,D,20140918,000000,31.068,31.212,31.068,31.202,11025,0
+TBX.US,D,20140919,000000,31.143,31.212,31.028,31.153,14844,0
+TBX.US,D,20140922,000000,31.106,31.106,30.901,30.958,3681,0
+TBX.US,D,20140923,000000,30.978,30.978,30.881,30.911,17913,0
+TBX.US,D,20140924,000000,30.978,31.048,30.94,30.988,2431,0
+TBX.US,D,20140925,000000,31.409,31.409,30.793,30.861,3264,0
+TBX.US,D,20140926,000000,30.783,31.028,30.783,30.901,2691,0
+TBX.US,D,20140929,000000,30.891,30.891,30.735,30.735,23873,0
+TBX.US,D,20140930,000000,30.783,30.93,30.783,30.832,3795,0
+TBX.US,D,20141001,000000,30.636,30.93,30.539,30.597,11763,0
+TBX.US,D,20141002,000000,30.597,30.705,30.499,30.665,7348,0
+TBX.US,D,20141003,000000,30.812,30.812,30.646,30.685,6205,0
+TBX.US,D,20141006,000000,30.675,30.735,30.577,30.607,9843,0
+TBX.US,D,20141007,000000,30.47,30.597,30.374,30.392,24254,0
+TBX.US,D,20141008,000000,30.344,30.47,30.314,30.324,5470,0
+TBX.US,D,20141009,000000,30.334,30.401,30.304,30.374,27381,0
+TBX.US,D,20141010,000000,30.304,30.344,30.214,30.294,13123,0
+TBX.US,D,20141013,000000,30.49,30.49,30.01,30.01,121096,0
+TBX.US,D,20141014,000000,30.01,30.119,29.991,30.01,26435,0
+TBX.US,D,20141015,000000,30.177,30.177,29.308,29.845,74861,0
+TBX.US,D,20141016,000000,29.768,29.991,29.699,29.921,59180,0
+TBX.US,D,20141017,000000,29.971,30.079,29.971,30.03,8233,0
+TBX.US,D,20141020,000000,30.01,30.03,29.951,29.971,29787,0
+TBX.US,D,20141021,000000,30.06,30.109,30,30.06,4858,0
+TBX.US,D,20141022,000000,30.119,30.148,30.05,30.05,3895,0
+TBX.US,D,20141023,000000,30.129,30.264,30,30.264,12192,0
+TBX.US,D,20141024,000000,30.204,30.204,30.119,30.194,17788,0
+TBX.US,D,20141027,000000,30.089,30.194,30.04,30.07,53249,0
+TBX.US,D,20141028,000000,30.157,30.234,30.07,30.177,8140,0
+TBX.US,D,20141029,000000,30.224,30.344,30.224,30.284,5806,0
+TBX.US,D,20141030,000000,30.264,30.274,30.148,30.274,1964,0
+TBX.US,D,20141031,000000,30.294,30.344,30.294,30.334,10023,0
+TBX.US,D,20141103,000000,30.224,30.364,30.224,30.304,2348,0
+TBX.US,D,20141104,000000,30.274,30.274,30.234,30.234,524,0
+TBX.US,D,20141105,000000,30.244,30.383,30.224,30.304,9352,0
+TBX.US,D,20141106,000000,30.344,30.421,30.274,30.374,10351,0
+TBX.US,D,20141107,000000,30.314,30.314,30.167,30.214,3671,0
+TBX.US,D,20141110,000000,30.274,30.344,30.157,30.304,4960,0
+TBX.US,D,20141111,000000,30.274,30.392,30.224,30.344,2770,0
+TBX.US,D,20141112,000000,30.324,30.354,30.254,30.354,5386,0
+TBX.US,D,20141113,000000,30.244,30.334,30.204,30.314,72925,0
+TBX.US,D,20141114,000000,30.234,30.374,30.234,30.234,320,0
+TBX.US,D,20141117,000000,30.224,30.274,30.157,30.274,6792,0
+TBX.US,D,20141118,000000,30.138,30.274,30.138,30.185,90268,0
+TBX.US,D,20141119,000000,30.244,30.284,30.167,30.284,8052,0
+TBX.US,D,20141120,000000,30.157,30.264,30.109,30.204,9474,0
+TBX.US,D,20141121,000000,30.185,30.194,30.109,30.148,110055,0
+TBX.US,D,20141124,000000,30.185,30.204,30.119,30.129,63359,0
+TBX.US,D,20141125,000000,30.089,30.138,30.04,30.06,8081,0
+TBX.US,D,20141126,000000,30,30.05,29.981,30.02,77631,0
+TBX.US,D,20141128,000000,29.961,29.961,29.825,29.825,12137,0
+TBX.US,D,20141201,000000,29.787,29.941,29.758,29.941,55694,0
+TBX.US,D,20141202,000000,30.05,30.079,29.971,30.079,6058,0
+TBX.US,D,20141203,000000,30.04,30.138,30.04,30.089,28834,0
+TBX.US,D,20141204,000000,29.991,30.148,29.961,29.981,5262,0
+TBX.US,D,20141205,000000,30.089,30.157,30.02,30.119,19061,0
+TBX.US,D,20141208,000000,30.129,30.194,29.971,29.991,13605,0
+TBX.US,D,20141209,000000,29.951,29.951,29.825,29.872,3904,0
+TBX.US,D,20141210,000000,29.951,29.951,29.806,29.806,4265,0
+TBX.US,D,20141211,000000,29.845,29.902,29.825,29.825,64965,0
+TBX.US,D,20141212,000000,29.719,29.768,29.572,29.572,15496,0
+TBX.US,D,20141215,000000,29.64,29.679,29.602,29.67,4392,0
+TBX.US,D,20141216,000000,29.563,29.63,29.533,29.572,12770,0
+TBX.US,D,20141217,000000,29.523,29.748,29.513,29.748,15227,0
+TBX.US,D,20141218,000000,29.882,29.961,29.825,29.882,76834,0
+TBX.US,D,20141219,000000,29.882,29.931,29.768,29.835,15791,0
+TBX.US,D,20141222,000000,29.806,29.825,29.709,29.797,45137,0
+TBX.US,D,20141223,000000,29.66,30,29.66,30,12093,0
+TBX.US,D,20141224,000000,30.04,30.079,30,30.02,1611,0
+TBX.US,D,20141226,000000,30.02,30.02,29.902,29.981,4342,0
+TBX.US,D,20141229,000000,29.981,29.981,29.855,29.865,3528,0
+TBX.US,D,20141230,000000,29.855,29.855,29.728,29.825,14059,0
+TBX.US,D,20141231,000000,29.825,29.825,29.748,29.806,11098,0
+TBX.US,D,20150102,000000,29.62,29.748,29.611,29.709,19932,0
+TBX.US,D,20150105,000000,29.563,29.572,29.416,29.463,53122,0
+TBX.US,D,20150106,000000,29.347,29.357,29.151,29.288,49059,0
+TBX.US,D,20150107,000000,29.318,29.376,29.239,29.298,72561,0
+TBX.US,D,20150108,000000,29.338,29.396,29.308,29.357,8748,0
+TBX.US,D,20150109,000000,29.443,29.443,29.22,29.288,7792,0
+TBX.US,D,20150112,000000,29.298,29.298,29.131,29.131,2886,0
+TBX.US,D,20150113,000000,29.141,29.22,29.043,29.081,12749,0
+TBX.US,D,20150114,000000,28.937,28.975,28.828,28.975,23579,0
+TBX.US,D,20150115,000000,28.946,28.956,28.69,28.69,37829,0
+TBX.US,D,20150116,000000,28.779,28.946,28.749,28.907,28334,0
+TBX.US,D,20150120,000000,28.69,28.907,28.69,28.877,17736,0
+TBX.US,D,20150121,000000,28.818,29.043,28.818,28.966,9035,0
+TBX.US,D,20150122,000000,28.946,29.141,28.635,29.081,15369,0
+TBX.US,D,20150123,000000,28.966,28.966,28.828,28.838,25274,0
+TBX.US,D,20150126,000000,28.828,28.966,28.799,28.937,12019,0
+TBX.US,D,20150127,000000,28.759,28.907,28.625,28.887,8145,0
+TBX.US,D,20150128,000000,28.818,28.907,28.653,28.653,37462,0
+TBX.US,D,20150129,000000,28.769,28.799,28.635,28.759,12766,0
+TBX.US,D,20150130,000000,28.749,28.749,28.348,28.575,32915,0
+TBX.US,D,20150202,000000,28.615,28.769,28.536,28.585,20851,0
+TBX.US,D,20150203,000000,28.739,28.799,28.653,28.799,7384,0
+TBX.US,D,20150204,000000,28.887,28.927,28.759,28.759,4923,0
+TBX.US,D,20150205,000000,28.877,28.877,28.789,28.789,72943,0
+TBX.US,D,20150206,000000,29.015,29.201,28.985,29.161,40680,0
+TBX.US,D,20150209,000000,29.121,29.22,29.111,29.22,2752,0
+TBX.US,D,20150210,000000,29.318,29.318,29.181,29.278,23111,0
+TBX.US,D,20150211,000000,29.249,29.308,29.21,29.23,1933,0
+TBX.US,D,20150212,000000,29.23,29.278,29.101,29.278,60801,0
+TBX.US,D,20150213,000000,29.024,29.347,29.024,29.347,3511,0
+TBX.US,D,20150217,000000,29.376,29.592,29.376,29.553,32903,0
+TBX.US,D,20150218,000000,29.463,29.563,29.338,29.347,21835,0
+TBX.US,D,20150219,000000,29.376,29.503,29.376,29.503,3994,0
+TBX.US,D,20150220,000000,29.347,29.513,29.308,29.503,19834,0
+TBX.US,D,20150223,000000,29.376,29.493,29.357,29.367,7751,0
+TBX.US,D,20150224,000000,29.416,29.493,29.141,29.161,11477,0
+TBX.US,D,20150225,000000,29.21,29.21,29.131,29.171,1377,0
+TBX.US,D,20150226,000000,29.21,29.338,29.201,29.338,4605,0
+TBX.US,D,20150227,000000,29.268,29.328,29.239,29.239,1497,0
+TBX.US,D,20150302,000000,29.249,29.406,29.201,29.406,184807,0
+TBX.US,D,20150303,000000,29.406,29.493,29.347,29.493,19237,0
+TBX.US,D,20150304,000000,29.483,29.503,29.357,29.463,34895,0
+TBX.US,D,20150305,000000,29.434,29.473,29.396,29.443,7881,0
+TBX.US,D,20150306,000000,29.66,29.787,29.66,29.748,8800,0
+TBX.US,D,20150309,000000,29.66,29.709,29.582,29.64,24661,0
+TBX.US,D,20150310,000000,29.434,29.543,29.425,29.483,3992,0
+TBX.US,D,20150311,000000,29.434,29.533,29.376,29.406,12791,0
+TBX.US,D,20150312,000000,29.298,29.386,29.298,29.386,1944,0
+TBX.US,D,20150313,000000,29.453,29.503,29.298,29.367,27424,0
+TBX.US,D,20150316,000000,29.288,29.357,29.278,29.357,11561,0
+TBX.US,D,20150317,000000,29.249,29.318,29.239,29.239,17600,0
+TBX.US,D,20150318,000000,29.171,29.249,29.024,29.043,25582,0
+TBX.US,D,20150319,000000,29.005,29.072,28.995,29.072,10233,0
+TBX.US,D,20150320,000000,28.956,29.034,28.937,28.995,8186,0
+TBX.US,D,20150323,000000,28.927,28.995,28.877,28.877,31416,0
+TBX.US,D,20150324,000000,28.907,28.927,28.828,28.828,8901,0
+TBX.US,D,20150325,000000,28.749,28.956,28.749,28.877,79510,0
+TBX.US,D,20150326,000000,28.975,29.131,28.975,29.131,7574,0
+TBX.US,D,20150327,000000,28.995,29.024,28.927,29.024,2966,0
+TBX.US,D,20150330,000000,28.975,29.024,28.966,29.005,9722,0
+TBX.US,D,20150331,000000,28.927,28.946,28.887,28.897,5240,0
+TBX.US,D,20150401,000000,28.779,28.799,28.739,28.739,2456,0
+TBX.US,D,20150402,000000,28.799,28.907,28.799,28.907,5014,0
+TBX.US,D,20150406,000000,28.739,28.828,28.71,28.828,1636,0
+TBX.US,D,20150407,000000,28.818,28.857,28.799,28.857,1760,0
+TBX.US,D,20150408,000000,28.828,28.838,28.729,28.838,3581,0
+TBX.US,D,20150409,000000,28.635,28.966,28.635,28.907,5890,0
+TBX.US,D,20150410,000000,28.907,28.966,28.877,28.937,1127,0
+TBX.US,D,20150413,000000,28.917,28.917,28.857,28.857,1535,0
+TBX.US,D,20150414,000000,28.759,28.789,28.69,28.769,4298,0
+TBX.US,D,20150415,000000,28.759,28.799,28.71,28.71,4102,0
+TBX.US,D,20150416,000000,28.71,28.857,28.69,28.729,8602,0
+TBX.US,D,20150417,000000,28.789,28.789,28.662,28.662,1843,0
+TBX.US,D,20150420,000000,28.662,28.739,28.662,28.739,3740,0
+TBX.US,D,20150421,000000,28.739,28.818,28.635,28.779,10917,0
+TBX.US,D,20150422,000000,28.877,28.927,28.857,28.927,5123,0
+TBX.US,D,20150423,000000,28.937,28.946,28.877,28.897,2763,0
+TBX.US,D,20150424,000000,28.799,28.848,28.759,28.789,21856,0
+TBX.US,D,20150427,000000,28.799,28.867,28.799,28.799,5424,0
+TBX.US,D,20150428,000000,28.897,28.966,28.877,28.966,6622,0
+TBX.US,D,20150429,000000,29.131,29.171,29.043,29.052,67025,0
+TBX.US,D,20150430,000000,29.111,29.201,29.062,29.072,58736,0
+TBX.US,D,20150501,000000,29.171,29.249,29.161,29.249,13303,0
+TBX.US,D,20150504,000000,29.161,29.239,29.141,29.239,5320,0
+TBX.US,D,20150505,000000,29.318,29.376,29.308,29.308,4810,0
+TBX.US,D,20150506,000000,29.328,29.523,29.328,29.473,50510,0
+TBX.US,D,20150507,000000,29.434,29.434,29.328,29.386,8399,0
+TBX.US,D,20150508,000000,29.181,29.473,29.151,29.249,27527,0
+TBX.US,D,20150511,000000,29.396,29.493,29.268,29.463,4605,0
+TBX.US,D,20150512,000000,29.553,29.602,29.453,29.453,12849,0
+TBX.US,D,20150513,000000,29.425,29.543,29.318,29.543,7240,0
+TBX.US,D,20150514,000000,29.473,29.473,29.386,29.463,48914,0
+TBX.US,D,20150515,000000,29.338,29.533,29.171,29.181,11386,0
+TBX.US,D,20150518,000000,29.258,29.416,29.258,29.376,6478,0
+TBX.US,D,20150519,000000,29.553,29.553,29.386,29.463,27711,0
+TBX.US,D,20150520,000000,29.473,29.503,29.386,29.434,10872,0
+TBX.US,D,20150521,000000,29.347,29.434,29.288,29.288,2763,0
+TBX.US,D,20150522,000000,29.406,29.406,29.367,29.396,2251,0
+TBX.US,D,20150526,000000,29.338,29.338,29.171,29.171,6585,0
+TBX.US,D,20150527,000000,29.328,29.328,29.21,29.278,3992,0
+TBX.US,D,20150528,000000,29.249,29.249,29.091,29.141,3061,0
+TBX.US,D,20150529,000000,29.101,29.141,29.072,29.141,2353,0
+TBX.US,D,20150601,000000,29.23,29.308,29.22,29.288,6137,0
+TBX.US,D,20150602,000000,29.473,29.473,29.425,29.434,7122,0
+TBX.US,D,20150603,000000,29.592,29.738,29.592,29.728,8290,0
+TBX.US,D,20150604,000000,29.611,29.699,29.543,29.602,23844,0
+TBX.US,D,20150605,000000,29.825,29.872,29.65,29.815,13813,0
+TBX.US,D,20150608,000000,29.719,29.951,29.66,29.66,4502,0
+TBX.US,D,20150609,000000,29.777,29.902,29.728,29.777,12278,0
+TBX.US,D,20150610,000000,29.806,29.971,29.806,29.941,6865,0
+TBX.US,D,20150611,000000,29.865,29.902,29.699,29.699,14153,0
+TBX.US,D,20150612,000000,29.806,29.806,29.65,29.679,1432,0
+TBX.US,D,20150615,000000,29.572,29.65,29.513,29.62,1432,0
+TBX.US,D,20150616,000000,29.65,29.65,29.513,29.523,1739,0
+TBX.US,D,20150617,000000,29.563,29.709,29.523,29.523,4196,0
+TBX.US,D,20150618,000000,29.513,29.679,29.503,29.503,4911,0
+TBX.US,D,20150619,000000,29.396,29.425,29.367,29.367,6242,0
+TBX.US,D,20150622,000000,29.463,29.582,29.463,29.553,2047,0
+TBX.US,D,20150623,000000,29.768,29.845,29.679,29.699,3221,0
+TBX.US,D,20150624,000000,29.709,29.738,29.65,29.65,2558,0
+TBX.US,D,20150625,000000,29.738,29.865,29.679,29.719,2865,0
+TBX.US,D,20150626,000000,29.768,29.902,29.768,29.902,6447,0
+TBX.US,D,20150629,000000,29.719,29.719,29.513,29.602,4707,0
+TBX.US,D,20150630,000000,29.679,29.679,29.443,29.66,4281,0
+TBX.US,D,20150701,000000,29.825,29.855,29.689,29.855,511,0
+TBX.US,D,20150702,000000,29.679,29.689,29.592,29.592,1127,0
+TBX.US,D,20150706,000000,29.503,29.602,29.347,29.347,1535,0
+TBX.US,D,20150707,000000,29.171,29.308,29.151,29.308,7574,0
+TBX.US,D,20150708,000000,29.278,29.278,29.141,29.171,43285,0
+TBX.US,D,20150709,000000,29.338,29.443,29.308,29.308,3276,0
+TBX.US,D,20150710,000000,29.513,29.679,29.513,29.592,4810,0
+TBX.US,D,20150713,000000,29.728,29.758,29.592,29.758,1227,0
+TBX.US,D,20150714,000000,29.602,29.602,29.592,29.592,1755,0
+TBX.US,D,20150715,000000,29.602,29.611,29.602,29.611,1576,0
+TBX.US,D,20150716,000000,29.533,29.533,29.434,29.443,4093,0
+TBX.US,D,20150717,000000,29.513,29.582,29.434,29.453,1432,0
+TBX.US,D,20150720,000000,29.563,29.611,29.493,29.513,1535,0
+TBX.US,D,20150721,000000,29.453,29.453,29.443,29.443,511,0
+TBX.US,D,20150722,000000,29.533,29.533,29.406,29.483,10949,0
+TBX.US,D,20150723,000000,29.453,29.513,29.347,29.406,3992,0
+TBX.US,D,20150724,000000,29.21,29.338,29.21,29.23,14838,0
+TBX.US,D,20150727,000000,29.121,29.21,29.121,29.171,7367,0
+TBX.US,D,20150728,000000,29.181,29.298,29.181,29.298,1535,0
+TBX.US,D,20150729,000000,29.298,29.347,29.268,29.308,4707,0
+TBX.US,D,20150730,000000,29.258,29.318,29.22,29.318,6447,0
+TBX.US,D,20150731,000000,29.091,29.151,29.034,29.151,12382,0
+TBX.US,D,20150803,000000,28.995,29.111,28.995,29.024,2099,0
+TBX.US,D,20150804,000000,29.043,29.043,29.043,29.043,1739,0
+TBX.US,D,20150805,000000,29.21,29.22,29.21,29.21,1944,0
+TBX.US,D,20150806,000000,29.171,29.171,29.171,29.171,2550,0
+TBX.US,D,20150807,000000,29.201,29.201,29.005,29.005,4093,0
+TBX.US,D,20150810,000000,29.091,29.181,29.091,29.151,17292,0
+TBX.US,D,20150811,000000,28.995,29.024,28.848,28.946,14240,0
+TBX.US,D,20150812,000000,28.887,28.946,28.828,28.946,7163,0
+TBX.US,D,20150813,000000,29.111,29.111,28.966,29.024,25380,0
+TBX.US,D,20150814,000000,29.181,29.181,29.005,29.005,2966,0
+TBX.US,D,20150817,000000,29.005,29.062,28.917,29.043,14838,0
+TBX.US,D,20150818,000000,29.121,29.121,28.975,29.111,6345,0
+TBX.US,D,20150819,000000,29.062,29.101,28.857,28.857,43387,0
+TBX.US,D,20150820,000000,28.927,28.927,28.779,28.779,7982,0
+TBX.US,D,20150821,000000,28.729,28.769,28.671,28.671,2966,0
+TBX.US,D,20150824,000000,28.398,31.173,24.442,28.7,22277,0
+TBX.US,D,20150825,000000,28.729,28.867,28.72,28.739,19442,0
+TBX.US,D,20150826,000000,29.005,29.024,28.838,28.975,7881,0
+TBX.US,D,20150827,000000,29.101,29.101,28.907,28.917,3276,0
+TBX.US,D,20150828,000000,28.809,29.024,28.809,28.956,3377,0
+TBX.US,D,20150831,000000,28.966,29.034,28.887,29.034,16271,0
+TBX.US,D,20150901,000000,29.072,29.072,28.838,28.838,15656,0
+TBX.US,D,20150902,000000,28.907,28.985,28.897,28.897,3481,0
+TBX.US,D,20150903,000000,28.818,28.887,28.818,28.838,2251,0
+TBX.US,D,20150904,000000,28.897,28.897,28.818,28.818,1227,0
+TBX.US,D,20150908,000000,28.897,28.966,28.877,28.917,21899,0
+TBX.US,D,20150909,000000,29.111,29.111,28.917,28.985,9414,0
+TBX.US,D,20150910,000000,28.749,28.995,28.749,28.975,12361,0
+TBX.US,D,20150911,000000,29.081,29.081,28.828,28.907,2660,0
+TBX.US,D,20150914,000000,28.927,28.937,28.809,28.877,9517,0
+TBX.US,D,20150915,000000,28.927,29.081,28.927,29.081,12382,0
+TBX.US,D,20150916,000000,29.161,29.161,29.024,29.131,1843,0
+TBX.US,D,20150917,000000,29.043,29.091,28.877,28.877,18484,0
+TBX.US,D,20150918,000000,28.769,28.828,28.72,28.72,4401,0
+TBX.US,D,20150921,000000,28.838,28.887,28.838,28.867,1843,0
+TBX.US,D,20150922,000000,28.828,28.828,28.536,28.72,12484,0
+TBX.US,D,20150923,000000,28.71,28.759,28.71,28.759,23800,0
+TBX.US,D,20150924,000000,28.575,28.69,28.565,28.671,3245,0
+TBX.US,D,20150925,000000,28.759,28.799,28.759,28.769,2353,0
+TBX.US,D,20150928,000000,28.799,28.799,28.595,28.605,1666,0
+TBX.US,D,20150929,000000,28.565,28.575,28.477,28.477,43080,0
+TBX.US,D,20150930,000000,28.595,28.595,28.487,28.496,6242,0
+TBX.US,D,20151001,000000,28.428,28.526,28.428,28.487,4605,0
+TBX.US,D,20151002,000000,28.282,28.398,28.234,28.388,12484,0
+TBX.US,D,20151005,000000,28.438,28.477,28.438,28.438,3147,0
+TBX.US,D,20151006,000000,28.536,28.575,28.448,28.546,2558,0
+TBX.US,D,20151007,000000,28.605,28.605,28.468,28.516,1902,0
+TBX.US,D,20151008,000000,28.585,28.595,28.487,28.516,10131,0
+TBX.US,D,20151009,000000,28.625,28.625,28.625,28.625,408,0
+TBX.US,D,20151012,000000,28.468,28.556,28.468,28.556,883,0
+TBX.US,D,20151013,000000,28.477,28.477,28.448,28.448,1843,0
+TBX.US,D,20151014,000000,28.292,28.292,28.273,28.273,717,0
+TBX.US,D,20151015,000000,28.338,28.408,28.292,28.378,2251,0
+TBX.US,D,20151016,000000,28.388,28.428,28.328,28.398,10439,0
+TBX.US,D,20151019,000000,28.477,28.477,28.368,28.458,8395,0
+TBX.US,D,20151020,000000,28.468,28.487,28.448,28.448,877,0
+TBX.US,D,20151021,000000,28.378,28.408,28.378,28.408,1636,0
+TBX.US,D,20151022,000000,28.408,28.438,28.358,28.358,1636,0
+TBX.US,D,20151023,000000,28.605,28.605,28.487,28.536,8596,0
+TBX.US,D,20151026,000000,28.546,28.546,28.448,28.448,1227,0
+TBX.US,D,20151027,000000,28.358,28.398,28.358,28.388,1535,0
+TBX.US,D,20151028,000000,28.378,28.565,28.378,28.565,2150,0
+TBX.US,D,20151029,000000,28.605,28.7,28.605,28.7,3684,0
+TBX.US,D,20151030,000000,28.565,28.729,28.565,28.644,3992,0
+TBX.US,D,20151102,000000,28.69,28.799,28.69,28.7,997,0
+TBX.US,D,20151103,000000,28.729,28.799,28.729,28.799,2027,0
+TBX.US,D,20151104,000000,28.828,28.877,28.828,28.848,2009,0
+TBX.US,D,20151105,000000,28.937,28.995,28.799,28.838,5525,0
+TBX.US,D,20151106,000000,29.091,29.121,29.072,29.121,2251,0
+TBX.US,D,20151109,000000,29.151,29.171,29.141,29.141,1510,0
+TBX.US,D,20151110,000000,29.062,29.151,29.062,29.081,19342,0
+TBX.US,D,20151111,000000,29.081,29.081,29.081,29.081,101,0
+TBX.US,D,20151112,000000,29.081,29.091,29.043,29.072,2660,0
+TBX.US,D,20151113,000000,29.015,29.015,28.946,28.946,717,0
+TBX.US,D,20151116,000000,28.857,28.917,28.857,28.907,615,0
+TBX.US,D,20151117,000000,28.917,29.052,28.907,28.917,3581,0
+TBX.US,D,20151118,000000,28.966,28.995,28.917,28.917,14122,0
+TBX.US,D,20151119,000000,28.877,28.897,28.877,28.877,3172,0
+TBX.US,D,20151120,000000,28.828,28.917,28.828,28.907,5525,0
+TBX.US,D,20151123,000000,28.927,28.946,28.857,28.887,2865,0
+TBX.US,D,20151124,000000,28.857,28.867,28.809,28.867,4810,0
+TBX.US,D,20151125,000000,28.848,28.867,28.809,28.838,61091,0
+TBX.US,D,20151127,000000,28.907,28.907,28.779,28.799,10540,0
+TBX.US,D,20151130,000000,28.809,28.809,28.749,28.799,3684,0
+TBX.US,D,20151201,000000,28.828,28.966,28.625,28.625,21859,0
+TBX.US,D,20151202,000000,28.69,28.72,28.671,28.671,15550,0
+TBX.US,D,20151203,000000,28.769,29.034,28.769,29.024,14359,0
+TBX.US,D,20151204,000000,28.927,29.005,28.877,28.897,2865,0
+TBX.US,D,20151207,000000,28.917,28.917,28.739,28.739,4605,0
+TBX.US,D,20151208,000000,28.71,28.789,28.71,28.749,1996,0
+TBX.US,D,20151209,000000,28.818,28.867,28.69,28.71,30187,0
+TBX.US,D,20151210,000000,28.729,28.799,28.71,28.799,8084,0
+TBX.US,D,20151211,000000,28.644,28.68,28.546,28.565,6447,0
+TBX.US,D,20151214,000000,28.739,28.759,28.625,28.71,1312,0
+TBX.US,D,20151215,000000,28.615,28.927,28.615,28.828,3481,0
+TBX.US,D,20151216,000000,28.897,28.937,28.857,28.927,1944,0
+TBX.US,D,20151217,000000,28.907,28.907,28.749,28.809,8901,0
+TBX.US,D,20151218,000000,28.799,28.799,28.653,28.68,11460,0
+TBX.US,D,20151221,000000,28.653,28.739,28.653,28.68,1535,0
+TBX.US,D,20151222,000000,28.749,28.828,28.71,28.759,27638,0
+TBX.US,D,20151223,000000,28.809,28.867,28.799,28.799,3581,0
+TBX.US,D,20151224,000000,28.877,28.877,28.758,28.769,31914,0
+TBX.US,D,20151228,000000,28.762,28.762,28.686,28.686,2778,0
+TBX.US,D,20151229,000000,28.769,28.937,28.769,28.937,9184,0
+TBX.US,D,20151230,000000,28.897,28.956,28.879,28.917,6437,0
+TBX.US,D,20151231,000000,28.769,28.886,28.769,28.843,3449,0
+TBX.US,D,20160104,000000,28.72,28.818,28.617,28.818,7560,0
+TBX.US,D,20160105,000000,28.743,28.743,28.674,28.71,2267,0
+TBX.US,D,20160106,000000,28.7,28.7,28.533,28.533,2617,0
+TBX.US,D,20160107,000000,28.418,28.624,28.418,28.487,17116,0
+TBX.US,D,20160108,000000,28.644,28.644,28.378,28.436,4802,0
+TBX.US,D,20160111,000000,28.605,28.605,28.428,28.428,3431,0
+TBX.US,D,20160112,000000,28.516,28.516,28.338,28.402,12009,0
+TBX.US,D,20160113,000000,28.448,28.448,28.254,28.316,6235,0
+TBX.US,D,20160114,000000,28.329,28.422,28.3,28.368,3827,0
+TBX.US,D,20160115,000000,28.154,28.244,28.134,28.174,33997,0
+TBX.US,D,20160119,000000,28.214,28.244,28.194,28.214,5115,0
+TBX.US,D,20160120,000000,28.144,28.144,27.939,28.055,10605,0
+TBX.US,D,20160121,000000,28.124,28.124,27.968,28.124,17094,0
+TBX.US,D,20160122,000000,28.214,28.279,28.184,28.224,4777,0
+TBX.US,D,20160125,000000,28.124,28.154,28.099,28.129,3238,0
+TBX.US,D,20160126,000000,28.114,28.12,28.085,28.114,2969,0
+TBX.US,D,20160127,000000,28.114,28.232,28.035,28.065,4193,0
+TBX.US,D,20160128,000000,28.073,28.144,27.988,28.129,1047,0
+TBX.US,D,20160129,000000,27.919,28.02,27.877,27.877,8877,0
+TBX.US,D,20160201,000000,27.988,28.012,27.866,27.949,5739,0
+TBX.US,D,20160202,000000,27.763,27.91,27.763,27.821,1418,0
+TBX.US,D,20160203,000000,27.718,27.733,27.718,27.733,3678,0
+TBX.US,D,20160204,000000,27.772,27.772,27.679,27.714,2654,0
+TBX.US,D,20160205,000000,27.713,27.805,27.656,27.743,18411,0
+TBX.US,D,20160208,000000,26.981,27.557,26.981,27.491,7970,0
+TBX.US,D,20160209,000000,27.177,27.523,26.767,27.451,83411,0
+TBX.US,D,20160210,000000,27.373,27.577,27.363,27.363,5300,0
+TBX.US,D,20160211,000000,27.227,27.307,27.148,27.256,8850,0
+TBX.US,D,20160212,000000,27.275,27.518,27.275,27.383,22014,0
+TBX.US,D,20160216,000000,27.607,27.607,27.491,27.529,4203,0
+TBX.US,D,20160217,000000,27.686,27.733,27.607,27.607,12278,0
+TBX.US,D,20160218,000000,27.713,27.713,27.529,27.529,3557,0
+TBX.US,D,20160219,000000,27.501,27.51,27.431,27.51,6793,0
+TBX.US,D,20160222,000000,27.481,27.556,27.471,27.529,7975,0
+TBX.US,D,20160223,000000,27.616,27.616,27.422,27.471,8848,0
+TBX.US,D,20160224,000000,27.393,27.481,27.275,27.481,26845,0
+TBX.US,D,20160225,000000,27.373,27.402,27.363,27.363,1034,0
+TBX.US,D,20160226,000000,27.471,27.576,27.471,27.576,923,0
+TBX.US,D,20160229,000000,27.481,27.51,27.471,27.471,766,0
+TBX.US,D,20160301,000000,27.481,27.672,27.412,27.672,8071,0
+TBX.US,D,20160302,000000,27.713,27.763,27.666,27.713,1255,0
+TBX.US,D,20160303,000000,27.597,27.781,27.597,27.781,805,0
+TBX.US,D,20160304,000000,27.801,27.818,27.753,27.753,3317,0
+TBX.US,D,20160307,000000,27.782,27.851,27.782,27.841,5354,0
+TBX.US,D,20160308,000000,27.585,27.666,27.585,27.646,1287,0
+TBX.US,D,20160309,000000,27.782,27.791,27.724,27.768,2701,0
+TBX.US,D,20160310,000000,27.772,27.919,27.772,27.919,3744,0
+TBX.US,D,20160311,000000,27.968,27.968,27.892,27.892,840,0
+TBX.US,D,20160314,000000,27.954,27.983,27.891,27.907,1253,0
+TBX.US,D,20160315,000000,27.743,27.941,27.743,27.929,964,0
+TBX.US,D,20160316,000000,27.988,28.034,27.897,27.98,2841,0
+TBX.US,D,20160317,000000,27.636,27.821,27.636,27.763,63448,0
+TBX.US,D,20160318,000000,27.656,27.811,27.636,27.636,1672,0
+TBX.US,D,20160321,000000,27.821,27.832,27.76,27.791,2929,0
+TBX.US,D,20160322,000000,27.791,27.791,27.791,27.791,438,0
+TBX.US,D,20160323,000000,27.861,27.861,27.782,27.782,1388,0
+TBX.US,D,20160324,000000,27.753,27.782,27.753,27.782,1466,0
+TBX.US,D,20160328,000000,27.753,27.753,27.656,27.66,4039,0
+TBX.US,D,20160329,000000,27.656,27.705,27.501,27.501,841,0
+TBX.US,D,20160330,000000,27.602,27.602,27.602,27.602,316,0
+TBX.US,D,20160331,000000,27.481,27.481,27.412,27.412,336,0
+TBX.US,D,20160401,000000,27.393,27.519,27.393,27.461,6203,0
+TBX.US,D,20160404,000000,27.463,27.463,27.463,27.463,630,0
+TBX.US,D,20160405,000000,27.324,27.36,27.324,27.36,803,0
+TBX.US,D,20160406,000000,27.363,27.412,27.343,27.412,3337,0
+TBX.US,D,20160407,000000,27.285,27.305,27.262,27.275,13622,0
+TBX.US,D,20160408,000000,27.333,27.333,27.314,27.314,1309,0
+TBX.US,D,20160411,000000,27.358,27.358,27.358,27.358,326,0
+TBX.US,D,20160412,000000,27.373,27.432,27.369,27.393,4206,0
+TBX.US,D,20160413,000000,27.443,27.443,27.343,27.363,6228,0
+TBX.US,D,20160414,000000,27.412,27.431,27.412,27.431,1221,0
+TBX.US,D,20160415,000000,27.402,27.441,27.324,27.393,3298,0
+TBX.US,D,20160418,000000,27.459,27.459,27.375,27.414,2653,0
+TBX.US,D,20160419,000000,27.441,27.471,27.379,27.422,2344,0
+TBX.US,D,20160420,000000,27.373,27.373,27.373,27.373,236,0
+TBX.US,D,20160421,000000,27.607,27.666,27.607,27.616,3279,0
+TBX.US,D,20160422,000000,27.677,27.686,27.597,27.67,3022,0
+TBX.US,D,20160425,000000,27.636,27.636,27.626,27.636,9612,0
+TBX.US,D,20160426,000000,27.725,27.725,27.658,27.723,1634,0
+TBX.US,D,20160427,000000,27.636,27.646,27.546,27.573,4813,0
+TBX.US,D,20160428,000000,27.547,27.616,27.51,27.522,3143,0
+TBX.US,D,20160429,000000,27.606,27.606,27.501,27.501,618,0
+TBX.US,D,20160502,000000,27.51,27.538,27.491,27.538,2616,0
+TBX.US,D,20160503,000000,27.451,27.451,27.451,27.451,537,0
+TBX.US,D,20160504,000000,27.363,27.429,27.363,27.385,3953,0
+TBX.US,D,20160505,000000,27.343,27.402,27.295,27.295,9093,0
+TBX.US,D,20160510,000000,27.275,27.343,27.265,27.343,10111,0
+TBX.US,D,20160511,000000,27.265,27.305,27.265,27.265,4066,0
+TBX.US,D,20160512,000000,27.343,27.363,27.305,27.363,1371,0
+TBX.US,D,20160513,000000,27.258,27.258,27.197,27.197,360,0
+TBX.US,D,20160516,000000,27.285,27.295,27.285,27.295,277,0
+TBX.US,D,20160517,000000,27.383,27.383,27.314,27.314,1560,0
+TBX.US,D,20160518,000000,27.509,27.597,27.461,27.597,1861,0
+TBX.US,D,20160519,000000,27.587,27.597,27.461,27.587,16432,0
+TBX.US,D,20160520,000000,27.519,27.54,27.519,27.54,561,0
+TBX.US,D,20160523,000000,27.529,27.547,27.451,27.491,1828,0
+TBX.US,D,20160525,000000,27.519,27.577,27.519,27.577,2427,0
+TBX.US,D,20160526,000000,27.557,27.557,27.519,27.529,1067,0
+TBX.US,D,20160527,000000,27.441,27.538,27.441,27.537,4129,0
+TBX.US,D,20160531,000000,27.636,27.636,27.459,27.51,9967,0
+TBX.US,D,20160601,000000,27.451,27.529,27.441,27.529,4046,0
+TBX.US,D,20160602,000000,27.431,27.436,27.431,27.435,1617,0
+TBX.US,D,20160603,000000,27.343,27.343,27.207,27.207,15978,0
+TBX.US,D,20160606,000000,27.363,27.363,27.363,27.363,230,0
+TBX.US,D,20160607,000000,27.148,27.177,27.138,27.177,4133,0
+TBX.US,D,20160608,000000,27.071,27.265,27.071,27.148,8226,0
+TBX.US,D,20160609,000000,27.089,27.197,27.011,27.099,6988,0
+TBX.US,D,20160610,000000,26.679,27.129,26.679,27.041,14293,0
+TBX.US,D,20160613,000000,26.94,27.109,26.904,26.933,5502,0
+TBX.US,D,20160614,000000,26.981,27.001,26.874,27,20978,0
+TBX.US,D,20160615,000000,26.959,26.959,26.923,26.923,3421,0
+TBX.US,D,20160616,000000,26.874,26.874,26.818,26.818,13416,0
+TBX.US,D,20160617,000000,26.913,26.952,26.913,26.952,433,0
+TBX.US,D,20160620,000000,27.041,27.094,27.041,27.051,768,0
+TBX.US,D,20160621,000000,27.109,27.177,27.071,27.094,16316,0
+TBX.US,D,20160622,000000,27.177,27.177,27.125,27.125,641,0
+TBX.US,D,20160623,000000,27.148,27.226,27.138,27.226,5741,0
+TBX.US,D,20160624,000000,26.864,26.923,26.701,26.922,16974,0
+TBX.US,D,20160627,000000,26.649,26.669,26.57,26.58,42817,0
+TBX.US,D,20160628,000000,26.59,26.629,26.57,26.57,7720,0
+TBX.US,D,20160629,000000,26.6,26.699,26.57,26.699,3492,0
+TBX.US,D,20160630,000000,26.709,26.709,26.565,26.565,529,0
+TBX.US,D,20160701,000000,26.512,26.562,26.512,26.532,2460,0
+TBX.US,D,20160705,000000,26.444,26.57,26.328,26.424,15745,0
+TBX.US,D,20160706,000000,26.385,26.472,26.385,26.394,15707,0
+TBX.US,D,20160707,000000,26.459,26.502,26.394,26.394,23012,0
+TBX.US,D,20160708,000000,26.463,26.463,26.424,26.427,6582,0
+TBX.US,D,20160711,000000,26.463,26.532,26.463,26.532,7077,0
+TBX.US,D,20160712,000000,26.609,26.71,26.609,26.71,9854,0
+TBX.US,D,20160713,000000,26.629,26.659,26.554,26.649,5804,0
+TBX.US,D,20160714,000000,26.689,26.738,26.649,26.728,77825,0
+TBX.US,D,20160715,000000,26.854,26.874,26.757,26.854,18020,0
+TBX.US,D,20160718,000000,26.775,26.873,26.775,26.81,2597,0
+TBX.US,D,20160719,000000,26.749,26.825,26.748,26.748,14290,0
+TBX.US,D,20160720,000000,26.767,26.864,26.767,26.825,1080,0
+TBX.US,D,20160721,000000,26.903,26.903,26.718,26.776,1747,0
+TBX.US,D,20160722,000000,26.715,26.803,26.715,26.803,3544,0
+TBX.US,D,20160725,000000,26.57,26.852,26.57,26.777,9333,0
+TBX.US,D,20160726,000000,26.776,26.776,26.757,26.774,3756,0
+TBX.US,D,20160727,000000,26.709,26.767,26.709,26.767,2966,0
+TBX.US,D,20160728,000000,26.738,26.738,26.61,26.698,673,0
+TBX.US,D,20160729,000000,26.605,26.605,26.512,26.512,1366,0
+TBX.US,D,20160801,000000,26.943,27.343,26.533,26.615,8995,0
+TBX.US,D,20160802,000000,26.669,26.689,26.629,26.689,14597,0
+TBX.US,D,20160803,000000,26.689,26.728,26.689,26.689,2315,0
+TBX.US,D,20160804,000000,26.689,26.689,26.57,26.629,4094,0
+TBX.US,D,20160805,000000,26.728,26.825,26.728,26.787,1339,0
+TBX.US,D,20160808,000000,26.854,26.874,26.776,26.785,1762,0
+TBX.US,D,20160809,000000,26.78,26.78,26.714,26.714,2328,0
+TBX.US,D,20160810,000000,26.63,26.697,26.63,26.681,701,0
+TBX.US,D,20160811,000000,26.69,26.837,26.689,26.837,910,0
+TBX.US,D,20160812,000000,26.6,26.609,26.542,26.609,1742,0
+TBX.US,D,20160815,000000,26.759,26.767,26.759,26.767,1194,0
+TBX.US,D,20160816,000000,26.522,26.825,26.522,26.785,8665,0
+TBX.US,D,20160817,000000,26.767,26.829,26.709,26.752,6371,0
+TBX.US,D,20160818,000000,26.709,26.738,26.699,26.699,3330,0
+TBX.US,D,20160819,000000,26.854,26.854,26.738,26.795,2629,0
+TBX.US,D,20160822,000000,26.733,26.748,26.718,26.718,2370,0
+TBX.US,D,20160823,000000,26.689,26.776,26.679,26.776,24938,0
+TBX.US,D,20160825,000000,26.744,26.81,26.744,26.748,1430,0
+TBX.US,D,20160826,000000,26.748,26.951,26.689,26.917,3815,0
+TBX.US,D,20160829,000000,26.864,26.864,26.748,26.785,2118,0
+TBX.US,D,20160830,000000,26.815,26.835,26.78,26.795,7312,0
+TBX.US,D,20160831,000000,26.767,26.785,26.757,26.776,1687,0
+TBX.US,D,20160901,000000,26.844,26.976,26.776,26.776,6082,0
+TBX.US,D,20160902,000000,26.815,26.874,26.815,26.856,6736,0
+TBX.US,D,20160906,000000,26.864,26.894,26.689,26.689,14416,0
+TBX.US,D,20160907,000000,26.709,26.736,26.659,26.689,5103,0
+TBX.US,D,20160908,000000,26.785,26.844,26.728,26.815,969,0
+TBX.US,D,20160909,000000,26.952,26.962,26.923,26.962,2404,0
+TBX.US,D,20160912,000000,27.021,27.021,26.933,26.935,3025,0
+TBX.US,D,20160913,000000,26.904,27.116,26.894,27.071,5968,0
+TBX.US,D,20160914,000000,27.031,27.031,26.899,26.935,3312,0
+TBX.US,D,20160915,000000,27.011,27.011,26.913,26.933,4042,0
+TBX.US,D,20160916,000000,26.962,26.972,26.956,26.956,534,0
+TBX.US,D,20160919,000000,27.001,27.008,26.972,26.991,64985,0
+TBX.US,D,20160920,000000,26.972,26.972,26.884,26.962,57678,0
+TBX.US,D,20160921,000000,26.991,27.02,26.942,26.942,5184,0
+TBX.US,D,20160922,000000,26.825,26.878,26.785,26.822,7624,0
+TBX.US,D,20160923,000000,26.795,26.825,26.795,26.825,46508,0
+TBX.US,D,20160926,000000,26.776,26.776,26.669,26.763,16226,0
+TBX.US,D,20160927,000000,26.657,26.657,26.657,26.657,650,0
+TBX.US,D,20160928,000000,26.689,26.699,26.619,26.699,3776,0
+TBX.US,D,20160929,000000,26.776,26.776,26.679,26.689,60287,0
+TBX.US,D,20160930,000000,26.738,26.795,26.689,26.74,3217,0
+TBX.US,D,20161003,000000,26.738,26.84,26.738,26.795,18071,0
+TBX.US,D,20161004,000000,26.844,26.913,26.844,26.913,1041,0
+TBX.US,D,20161005,000000,26.904,27.021,26.904,27.013,2902,0
+TBX.US,D,20161006,000000,27.051,27.061,26.991,27.051,3182,0
+TBX.US,D,20161007,000000,26.991,27.061,26.972,26.972,10771,0
+TBX.US,D,20161010,000000,27.061,27.089,27.056,27.071,2520,0
+TBX.US,D,20161011,000000,26.748,27.089,26.748,27.071,1795,0
+TBX.US,D,20161012,000000,27.343,27.343,27.071,27.103,3856,0
+TBX.US,D,20161013,000000,27.051,27.051,26.962,26.991,9330,0
+TBX.US,D,20161014,000000,27.041,27.103,27.039,27.103,12863,0
+TBX.US,D,20161017,000000,27.041,27.071,27.028,27.028,4701,0
+TBX.US,D,20161018,000000,27.099,27.099,27.011,27.031,1102,0
+TBX.US,D,20161019,000000,26.991,26.991,26.924,26.981,6346,0
+TBX.US,D,20161020,000000,26.981,27.026,26.981,27.026,2283,0
+TBX.US,D,20161021,000000,26.991,27,26.972,26.972,1356,0
+TBX.US,D,20161024,000000,27.031,27.051,26.972,27.051,771,0
+TBX.US,D,20161025,000000,27.071,27.071,26.953,26.953,1520,0
+TBX.US,D,20161027,000000,27.208,27.208,27.167,27.177,2637,0
+TBX.US,D,20161028,000000,27.246,27.246,27.153,27.167,9239,0
+TBX.US,D,20161031,000000,27.129,27.157,27.129,27.138,3089,0
+TBX.US,D,20161101,000000,27.177,27.217,27.099,27.104,7276,0
+TBX.US,D,20161102,000000,27.061,27.073,27.011,27.073,3491,0
+TBX.US,D,20161103,000000,27.056,27.06,27.056,27.06,474,0
+TBX.US,D,20161104,000000,27.001,27.001,26.943,26.943,2951,0
+TBX.US,D,20161107,000000,27.103,27.103,27.051,27.061,1180,0
+TBX.US,D,20161108,000000,27.089,27.197,27.085,27.177,1110,0
+TBX.US,D,20161109,000000,27.353,27.625,27.256,27.595,16889,0
+TBX.US,D,20161110,000000,27.706,27.723,27.578,27.706,30649,0
+TBX.US,D,20161111,000000,27.713,27.821,27.656,27.821,9318,0
+TBX.US,D,20161114,000000,27.949,28.037,27.857,28.026,36933,0
+TBX.US,D,20161115,000000,27.939,28.008,27.9,28.008,13982,0
+TBX.US,D,20161116,000000,28.045,28.045,27.891,27.9,8189,0
+TBX.US,D,20161117,000000,28.008,28.114,27.959,28.114,21261,0
+TBX.US,D,20161118,000000,28.104,28.254,28.06,28.234,43579,0
+TBX.US,D,20161121,000000,28.194,28.254,28.144,28.184,16348,0
+TBX.US,D,20161122,000000,28.094,28.142,28.075,28.085,61376,0
+TBX.US,D,20161123,000000,28.3,28.378,28.154,28.154,42123,0
+TBX.US,D,20161125,000000,28.154,28.31,28.154,28.292,4377,0
+TBX.US,D,20161128,000000,28.134,28.224,28.095,28.152,7978,0
+TBX.US,D,20161129,000000,28.224,28.224,28.144,28.154,33836,0
+TBX.US,D,20161130,000000,28.292,28.31,28.224,28.298,10779,0
+TBX.US,D,20161201,000000,28.477,28.516,28.338,28.358,41243,0
+TBX.US,D,20161202,000000,28.368,28.368,28.214,28.31,15018,0
+TBX.US,D,20161205,000000,28.408,28.408,28.214,28.31,16455,0
+TBX.US,D,20161206,000000,28.319,28.328,28.236,28.292,12892,0
+TBX.US,D,20161207,000000,28.244,28.244,28.104,28.194,12693,0
+TBX.US,D,20161208,000000,28.234,28.357,28.228,28.228,2556,0
+TBX.US,D,20161209,000000,28.31,28.448,28.215,28.408,11984,0
+TBX.US,D,20161212,000000,28.477,28.477,28.388,28.388,4293,0
+TBX.US,D,20161213,000000,28.398,28.438,28.368,28.368,4905,0
+TBX.US,D,20161214,000000,28.273,28.671,28.224,28.671,24529,0
+TBX.US,D,20161215,000000,28.671,28.779,28.624,28.749,43723,0
+TBX.US,D,20161216,000000,28.71,28.721,28.629,28.7,5751,0
+TBX.US,D,20161219,000000,28.625,28.696,28.536,28.536,29524,0
+TBX.US,D,20161220,000000,28.625,28.7,28.625,28.653,8707,0
+TBX.US,D,20161221,000000,28.635,28.635,28.536,28.595,21918,0
+TBX.US,D,20161222,000000,28.662,28.662,28.565,28.605,3729,0
+TBX.US,D,20161223,000000,28.575,28.575,28.436,28.536,29122,0
+TBX.US,D,20161227,000000,28.644,28.644,28.575,28.605,16014,0
+TBX.US,D,20161228,000000,28.605,28.605,28.428,28.458,11043,0
+TBX.US,D,20161229,000000,28.438,28.506,28.31,28.458,60267,0
+TBX.US,D,20161230,000000,28.408,28.408,28.292,28.408,24179,0
+TBX.US,D,20170103,000000,28.398,28.463,28.3,28.3,5633,0
+TBX.US,D,20170104,000000,28.368,28.368,28.292,28.292,3068,0
+TBX.US,D,20170105,000000,28.263,28.263,28.095,28.095,3565,0
+TBX.US,D,20170106,000000,28.244,28.254,28.174,28.254,11370,0
+TBX.US,D,20170109,000000,28.094,28.114,28.094,28.114,1676,0
+TBX.US,D,20170110,000000,28.134,28.134,28.124,28.124,3452,0
+TBX.US,D,20170111,000000,28.124,28.184,28.114,28.124,1541,0
+TBX.US,D,20170112,000000,28.003,28.09,28.003,28.089,2164,0
+TBX.US,D,20170113,000000,28.194,28.194,28.134,28.134,2788,0
+TBX.US,D,20170117,000000,28.017,28.065,27.939,28.065,17919,0
+TBX.US,D,20170118,000000,28.134,28.194,28.08,28.189,2266,0
+TBX.US,D,20170119,000000,28.328,28.388,28.292,28.315,3533,0
+TBX.US,D,20170120,000000,28.31,28.411,28.273,28.301,1721,0
+TBX.US,D,20170123,000000,28.282,28.292,28.133,28.174,9317,0
+TBX.US,D,20170124,000000,28.263,28.306,28.182,28.292,8310,0
+TBX.US,D,20170125,000000,28.348,28.468,28.335,28.458,22828,0
+TBX.US,D,20170126,000000,28.398,28.477,28.338,28.338,2411,0
+TBX.US,D,20170127,000000,28.368,28.381,28.324,28.348,1353,0
+TBX.US,D,20170130,000000,28.358,28.358,28.3,28.358,1321,0
+TBX.US,D,20170131,000000,28.428,28.428,28.137,28.273,3333,0
+TBX.US,D,20170201,000000,28.292,28.368,28.292,28.319,3819,0
+TBX.US,D,20170202,000000,28.214,28.268,28.164,28.252,11137,0
+TBX.US,D,20170203,000000,28.164,28.273,28.164,28.273,696,0
+TBX.US,D,20170206,000000,28.183,28.194,28.094,28.094,1964,0
+TBX.US,D,20170207,000000,28.184,28.224,27.968,28.055,29509,0
+TBX.US,D,20170208,000000,27.978,27.993,27.876,27.988,30426,0
+TBX.US,D,20170209,000000,28.026,28.104,27.968,28.092,26153,0
+TBX.US,D,20170210,000000,28.184,28.194,28.104,28.174,14828,0
+TBX.US,D,20170213,000000,28.378,28.378,28.124,28.144,14587,0
+TBX.US,D,20170214,000000,28.204,28.428,28.173,28.276,16845,0
+TBX.US,D,20170215,000000,28.398,28.398,28.328,28.378,7305,0
+TBX.US,D,20170216,000000,28.328,28.328,28.174,28.254,21550,0
+TBX.US,D,20170217,000000,28.164,28.184,28.134,28.184,5709,0
+TBX.US,D,20170221,000000,28.263,28.263,28.104,28.154,4377,0
+TBX.US,D,20170222,000000,28.124,28.234,28.124,28.134,2030,0
+TBX.US,D,20170223,000000,28.114,28.114,28.094,28.104,2922,0
+TBX.US,D,20170224,000000,27.998,27.998,27.948,27.948,2423,0
+TBX.US,D,20170227,000000,27.998,28.055,27.957,28.055,3109,0
+TBX.US,D,20170228,000000,28.035,28.035,27.968,27.968,685,0
+TBX.US,D,20170301,000000,28.214,28.282,28.214,28.225,12564,0
+TBX.US,D,20170302,000000,28.328,28.348,28.273,28.31,13177,0
+TBX.US,D,20170303,000000,28.338,28.378,28.282,28.338,10616,0
+TBX.US,D,20170306,000000,28.31,28.348,28.269,28.31,2088,0
+TBX.US,D,20170307,000000,28.348,28.358,28.328,28.328,867,0
+TBX.US,D,20170308,000000,28.438,28.477,28.368,28.429,39602,0
+TBX.US,D,20170309,000000,28.438,28.526,28.438,28.514,9166,0
+TBX.US,D,20170310,000000,28.418,28.506,28.418,28.438,28123,0
+TBX.US,D,20170313,000000,28.47,28.585,28.47,28.546,227745,0
+TBX.US,D,20170314,000000,28.565,28.565,28.477,28.496,12397,0
+TBX.US,D,20170315,000000,28.468,28.496,28.266,28.273,204136,0
+TBX.US,D,20170316,000000,28.328,28.357,28.311,28.311,20898,0
+TBX.US,D,20170317,000000,28.319,28.319,28.292,28.3,1246,0
+TBX.US,D,20170320,000000,28.31,28.31,28.144,28.144,4336,0
+TBX.US,D,20170321,000000,28.244,28.244,28.065,28.08,66630,0
+TBX.US,D,20170322,000000,28.045,28.085,27.988,28.055,2150,0
+TBX.US,D,20170323,000000,28.045,28.104,27.998,28.008,59861,0
+TBX.US,D,20170324,000000,28.075,28.104,27.939,28.094,49442,0
+TBX.US,D,20170327,000000,27.871,28.057,27.821,27.959,10250,0
+TBX.US,D,20170328,000000,27.998,28.104,27.968,28.083,2006,0
+TBX.US,D,20170329,000000,28.035,28.055,27.959,28.05,19957,0
+TBX.US,D,20170330,000000,28.026,28.094,27.929,27.949,37640,0
+TBX.US,D,20170331,000000,28.154,28.154,27.929,27.929,5240,0
+TBX.US,D,20170403,000000,28.035,28.035,27.821,27.821,4814,0
+TBX.US,D,20170404,000000,27.91,27.91,27.841,27.841,2591,0
+TBX.US,D,20170405,000000,27.939,27.977,27.861,27.861,48045,0
+TBX.US,D,20170406,000000,27.872,27.959,27.872,27.891,4364,0
+TBX.US,D,20170407,000000,27.9,28.224,27.811,27.9,4267,0
+TBX.US,D,20170410,000000,27.9,27.959,27.852,27.917,32601,0
+TBX.US,D,20170411,000000,27.861,27.891,27.713,27.713,22936,0
+TBX.US,D,20170412,000000,27.772,27.831,27.706,27.706,1312,0
+TBX.US,D,20170413,000000,27.617,27.655,27.557,27.567,18378,0
+TBX.US,D,20170417,000000,27.557,27.692,27.538,27.616,15914,0
+TBX.US,D,20170418,000000,27.587,27.597,27.441,27.441,14300,0
+TBX.US,D,20170419,000000,27.597,27.597,27.519,27.577,3712,0
+TBX.US,D,20170420,000000,27.656,27.685,27.636,27.646,8687,0
+TBX.US,D,20170421,000000,27.557,27.626,27.557,27.616,8272,0
+TBX.US,D,20170424,000000,27.723,27.773,27.607,27.619,11925,0
+TBX.US,D,20170425,000000,27.782,27.811,27.706,27.811,3808,0
+TBX.US,D,20170426,000000,27.811,27.811,27.754,27.754,879,0
+TBX.US,D,20170427,000000,27.648,27.733,27.648,27.733,1122,0
+TBX.US,D,20170428,000000,27.821,27.821,27.676,27.676,1134,0
+TBX.US,D,20170501,000000,27.891,27.891,27.666,27.772,21992,0
+TBX.US,D,20170502,000000,27.978,27.978,27.628,27.628,860,0
+TBX.US,D,20170503,000000,27.636,27.686,27.636,27.686,7424,0
+TBX.US,D,20170504,000000,27.871,27.91,27.801,27.821,9306,0
+TBX.US,D,20170505,000000,27.782,27.851,27.753,27.753,17567,0
+TBX.US,D,20170508,000000,27.9,27.9,27.871,27.871,804,0
+TBX.US,D,20170509,000000,27.988,27.988,27.861,27.861,1336,0
+TBX.US,D,20170510,000000,27.929,27.929,27.924,27.924,1485,0
+TBX.US,D,20170511,000000,27.914,27.98,27.9,27.9,3469,0
+TBX.US,D,20170512,000000,27.723,27.739,27.666,27.735,36262,0
+TBX.US,D,20170515,000000,27.765,27.851,27.765,27.851,2419,0
+TBX.US,D,20170516,000000,27.831,27.831,27.689,27.699,6986,0
+TBX.US,D,20170517,000000,27.519,27.607,27.431,27.586,4658,0
+TBX.US,D,20170518,000000,27.541,27.541,27.541,27.541,181,0
+TBX.US,D,20170519,000000,27.577,27.613,27.496,27.52,5363,0
+TBX.US,D,20170522,000000,27.564,27.597,27.491,27.577,716,0
+TBX.US,D,20170523,000000,27.646,27.646,27.501,27.597,12134,0
+TBX.US,D,20170524,000000,27.666,27.666,27.577,27.609,2051,0
+TBX.US,D,20170525,000000,27.501,27.665,27.491,27.654,6524,0
+TBX.US,D,20170526,000000,27.538,27.645,27.461,27.645,58719,0
+TBX.US,D,20170530,000000,27.461,27.515,27.461,27.515,741,0
+TBX.US,D,20170531,000000,27.363,27.451,27.353,27.393,6849,0
+TBX.US,D,20170601,000000,27.431,27.586,27.431,27.586,1273,0
+TBX.US,D,20170602,000000,27.412,27.431,27.275,27.373,13360,0
+TBX.US,D,20170605,000000,27.383,27.383,27.343,27.353,1272,0
+TBX.US,D,20170606,000000,27.265,27.332,27.256,27.304,9246,0
+TBX.US,D,20170607,000000,27.38,27.38,27.354,27.377,2763,0
+TBX.US,D,20170608,000000,27.393,27.501,27.353,27.393,9183,0
+TBX.US,D,20170609,000000,27.51,27.546,27.412,27.412,5027,0
+TBX.US,D,20170612,000000,27.431,27.528,27.383,27.383,20134,0
+TBX.US,D,20170613,000000,27.509,27.509,27.363,27.383,847,0
+TBX.US,D,20170614,000000,27.305,27.305,27.148,27.285,16199,0
+TBX.US,D,20170615,000000,27.256,27.422,27.256,27.422,4597,0
+TBX.US,D,20170616,000000,27.373,27.373,27.295,27.295,1774,0
+TBX.US,D,20170619,000000,27.177,27.422,27.177,27.411,20888,0
+TBX.US,D,20170620,000000,27.297,27.297,27.297,27.297,155,0
+TBX.US,D,20170621,000000,27.402,27.402,27.295,27.363,7322,0
+TBX.US,D,20170622,000000,27.343,27.353,27.275,27.32,5053,0
+TBX.US,D,20170623,000000,27.314,27.393,27.276,27.276,25170,0
+TBX.US,D,20170626,000000,27.295,27.315,27.239,27.315,1295,0
+TBX.US,D,20170627,000000,27.373,27.384,27.373,27.384,388,0
+TBX.US,D,20170628,000000,27.402,27.422,27.358,27.373,32872,0
+TBX.US,D,20170629,000000,27.483,27.585,27.483,27.501,804,0
+TBX.US,D,20170630,000000,27.548,27.613,27.515,27.582,4076,0
+TBX.US,D,20170703,000000,27.587,27.733,27.587,27.683,1732,0
+TBX.US,D,20170705,000000,27.753,27.753,27.614,27.614,47946,0
+TBX.US,D,20170706,000000,27.764,27.765,27.706,27.706,2888,0
+TBX.US,D,20170707,000000,27.723,27.851,27.723,27.807,2869,0
+TBX.US,D,20170710,000000,27.811,27.811,27.791,27.791,1428,0
+TBX.US,D,20170711,000000,27.782,27.782,27.666,27.676,2790,0
+TBX.US,D,20170712,000000,27.656,27.675,27.614,27.616,3704,0
+TBX.US,D,20170713,000000,27.686,27.733,27.636,27.636,3586,0
+TBX.US,D,20170714,000000,27.557,27.676,27.557,27.676,3408,0
+TBX.US,D,20170717,000000,27.577,27.665,27.538,27.538,4015,0
+TBX.US,D,20170718,000000,27.546,27.546,27.441,27.461,1049,0
+TBX.US,D,20170719,000000,27.441,27.489,27.441,27.489,839,0
+TBX.US,D,20170720,000000,27.412,27.497,27.412,27.497,1327,0
+TBX.US,D,20170721,000000,27.402,27.446,27.378,27.383,1336,0
+TBX.US,D,20170724,000000,27.41,27.496,27.402,27.496,1540,0
+TBX.US,D,20170725,000000,27.51,27.621,27.51,27.621,2668,0
+TBX.US,D,20170726,000000,27.632,27.632,27.461,27.461,1749,0
+TBX.US,D,20170727,000000,27.501,27.53,27.501,27.529,660,0
+TBX.US,D,20170728,000000,27.481,27.51,27.481,27.491,443,0
+TBX.US,D,20170731,000000,27.519,27.587,27.471,27.471,2571,0
+TBX.US,D,20170801,000000,27.586,27.586,27.402,27.402,7054,0
+TBX.US,D,20170802,000000,27.547,27.547,27.383,27.451,788,0
+TBX.US,D,20170803,000000,27.393,27.431,27.338,27.338,535,0
+TBX.US,D,20170804,000000,27.447,27.461,27.403,27.412,1987,0
+TBX.US,D,20170807,000000,27.431,27.483,27.393,27.412,3380,0
+TBX.US,D,20170808,000000,27.412,27.471,27.412,27.441,8802,0
+TBX.US,D,20170809,000000,27.377,27.383,27.365,27.383,697,0
+TBX.US,D,20170810,000000,27.314,27.336,27.296,27.296,4712,0
+TBX.US,D,20170811,000000,27.295,27.381,27.257,27.257,2650,0
+TBX.US,D,20170814,000000,27.305,27.333,27.28,27.333,1925,0
+TBX.US,D,20170815,000000,27.431,27.464,27.393,27.422,10482,0
+TBX.US,D,20170816,000000,27.412,27.431,27.343,27.343,7801,0
+TBX.US,D,20170817,000000,27.343,27.393,27.237,27.241,9165,0
+TBX.US,D,20170818,000000,27.207,27.305,27.207,27.261,29193,0
+TBX.US,D,20170821,000000,27.246,27.305,27.246,27.305,3037,0
+TBX.US,D,20170822,000000,27.275,27.353,27.265,27.343,7864,0
+TBX.US,D,20170823,000000,27.237,27.343,27.227,27.324,9938,0
+TBX.US,D,20170824,000000,27.333,27.333,27.279,27.314,2520,0
+TBX.US,D,20170825,000000,27.314,27.314,27.227,27.265,900,0
+TBX.US,D,20170828,000000,27.256,27.256,27.237,27.256,4489,0
+TBX.US,D,20170829,000000,27.138,27.167,26.959,27.157,67143,0
+TBX.US,D,20170830,000000,27.227,27.227,27.207,27.207,804,0
+TBX.US,D,20170831,000000,27.187,27.187,27.138,27.148,4784,0
+TBX.US,D,20170901,000000,27.167,27.167,27.157,27.167,3717,0
+TBX.US,D,20170905,000000,27.129,27.145,27.051,27.071,5923,0
+TBX.US,D,20170906,000000,27.071,27.08,27.071,27.071,444,0
+TBX.US,D,20170907,000000,27.099,27.099,26.923,26.923,8133,0
+TBX.US,D,20170908,000000,27.031,27.031,26.969,27.031,16682,0
+TBX.US,D,20170911,000000,27.061,27.083,27.041,27.083,2348,0
+TBX.US,D,20170912,000000,27.138,27.256,27.138,27.256,2593,0
+TBX.US,D,20170913,000000,27.23,27.23,27.208,27.208,673,0
+TBX.US,D,20170914,000000,27.256,27.285,27.256,27.285,987,0
+TBX.US,D,20170918,000000,27.31,27.353,27.31,27.353,460,0
+TBX.US,D,20170919,000000,27.295,27.393,27.295,27.393,1169,0
+TBX.US,D,20170920,000000,27.393,27.412,27.298,27.412,2095,0
+TBX.US,D,20170922,000000,27.431,27.431,27.431,27.431,235,0
+TBX.US,D,20170925,000000,27.36,27.373,27.285,27.285,1698,0
+TBX.US,D,20170926,000000,27.314,27.353,27.314,27.324,630,0
+TBX.US,D,20170927,000000,27.538,27.544,27.471,27.514,1597,0
+TBX.US,D,20170928,000000,27.547,27.547,27.519,27.519,5902,0
+TBX.US,D,20170929,000000,27.47,27.546,27.47,27.529,3858,0
+TBX.US,D,20171002,000000,27.547,27.561,27.547,27.561,891,0
+TBX.US,D,20171003,000000,27.557,27.557,27.481,27.481,53624,0
+TBX.US,D,20171004,000000,27.577,27.577,27.52,27.52,298,0
+TBX.US,D,20171005,000000,27.567,27.577,27.567,27.577,730,0
+TBX.US,D,20171006,000000,27.676,27.676,27.567,27.567,4792,0
+TBX.US,D,20171009,000000,27.587,27.608,27.587,27.597,1439,0
+TBX.US,D,20171010,000000,27.607,27.607,27.519,27.519,304,0
+TBX.US,D,20171011,000000,27.504,27.547,27.504,27.522,5543,0
+TBX.US,D,20171012,000000,27.492,27.546,27.461,27.463,5368,0
+TBX.US,D,20171013,000000,27.447,27.451,27.435,27.435,1996,0
+TBX.US,D,20171016,000000,27.461,27.461,27.373,27.412,38755,0
+TBX.US,D,20171017,000000,27.471,27.501,27.414,27.441,9082,0
+TBX.US,D,20171018,000000,27.587,27.587,27.51,27.51,423,0
+TBX.US,D,20171019,000000,27.519,27.519,27.441,27.461,4357,0
+TBX.US,D,20171020,000000,27.686,27.686,27.606,27.606,6034,0
+TBX.US,D,20171023,000000,27.587,27.645,27.547,27.636,2584,0
+TBX.US,D,20171024,000000,27.696,27.705,27.626,27.666,3451,0
+TBX.US,D,20171025,000000,27.801,27.801,27.676,27.686,5046,0
+TBX.US,D,20171026,000000,27.676,27.764,27.676,27.764,3920,0
+TBX.US,D,20171027,000000,27.753,27.753,27.665,27.665,3480,0
+TBX.US,D,20171030,000000,27.572,27.584,27.567,27.584,2873,0
+TBX.US,D,20171031,000000,27.616,27.626,27.538,27.626,2458,0
+TBX.US,D,20171101,000000,27.543,27.585,27.543,27.58,958,0
+TBX.US,D,20171102,000000,27.587,27.587,27.481,27.481,5452,0
+TBX.US,D,20171103,000000,27.51,27.521,27.501,27.505,725,0
+TBX.US,D,20171106,000000,27.471,27.481,27.461,27.461,2659,0
+TBX.US,D,20171107,000000,27.461,27.471,27.395,27.471,6905,0
+TBX.US,D,20171108,000000,27.402,27.454,27.402,27.436,2523,0
+TBX.US,D,20171109,000000,27.481,27.519,27.471,27.481,1935,0
+TBX.US,D,20171110,000000,27.646,27.646,27.562,27.621,2348,0
+TBX.US,D,20171113,000000,27.629,27.666,27.616,27.616,4327,0
+TBX.US,D,20171114,000000,27.706,27.706,27.597,27.656,17663,0
+TBX.US,D,20171115,000000,27.577,27.577,27.491,27.538,17598,0
+TBX.US,D,20171116,000000,27.607,27.616,27.597,27.616,2781,0
+TBX.US,D,20171117,000000,27.557,27.577,27.557,27.577,2247,0
+TBX.US,D,20171120,000000,27.607,27.636,27.607,27.636,1014,0
+TBX.US,D,20171121,000000,27.597,27.636,27.557,27.636,9255,0
+TBX.US,D,20171122,000000,27.587,27.587,27.51,27.51,776,0
+TBX.US,D,20171124,000000,27.557,27.557,27.547,27.557,3327,0
+TBX.US,D,20171127,000000,27.547,27.567,27.543,27.567,2840,0
+TBX.US,D,20171128,000000,27.501,27.567,27.481,27.538,8684,0
+TBX.US,D,20171129,000000,27.626,27.626,27.616,27.616,995,0
+TBX.US,D,20171130,000000,27.676,27.706,27.668,27.701,2070,0
+TBX.US,D,20171201,000000,27.723,27.723,27.529,27.597,24376,0
+TBX.US,D,20171204,000000,27.666,27.666,27.597,27.597,3039,0
+TBX.US,D,20171205,000000,27.636,27.636,27.585,27.585,35469,0
+TBX.US,D,20171206,000000,27.529,27.538,27.501,27.538,5801,0
+TBX.US,D,20171207,000000,27.538,27.597,27.519,27.587,6680,0
+TBX.US,D,20171208,000000,27.567,27.607,27.567,27.591,5162,0
+TBX.US,D,20171211,000000,27.577,27.626,27.557,27.626,5118,0
+TBX.US,D,20171212,000000,27.656,27.673,27.636,27.673,4971,0
+TBX.US,D,20171213,000000,27.636,27.636,27.525,27.529,9452,0
+TBX.US,D,20171214,000000,27.597,27.597,27.513,27.529,5585,0
+TBX.US,D,20171215,000000,27.607,27.607,27.552,27.557,34338,0
+TBX.US,D,20171218,000000,27.597,27.616,27.557,27.607,19467,0
+TBX.US,D,20171219,000000,27.656,27.758,27.656,27.743,8943,0
+TBX.US,D,20171220,000000,27.821,27.821,27.763,27.801,18683,0
+TBX.US,D,20171221,000000,27.801,27.811,27.782,27.785,27033,0
+TBX.US,D,20171222,000000,27.821,27.821,27.763,27.811,21240,0
+TBX.US,D,20171226,000000,27.831,27.831,27.738,27.772,39495,0
+TBX.US,D,20171227,000000,27.743,27.743,27.636,27.636,4210,0
+TBX.US,D,20171228,000000,27.713,27.735,27.666,27.723,22841,0
+TBX.US,D,20171229,000000,27.666,27.676,27.567,27.567,18106,0
+TBX.US,D,20180102,000000,27.733,27.772,27.713,27.772,9506,0
+TBX.US,D,20180103,000000,27.723,27.743,27.686,27.733,18431,0
+TBX.US,D,20180104,000000,27.811,27.811,27.743,27.763,42017,0
+TBX.US,D,20180105,000000,27.763,27.831,27.733,27.831,10293,0
+TBX.US,D,20180108,000000,27.791,27.831,27.758,27.831,4320,0
+TBX.US,D,20180109,000000,27.871,27.959,27.851,27.959,24022,0
+TBX.US,D,20180110,000000,28.045,28.045,27.933,27.968,72971,0
+TBX.US,D,20180111,000000,27.939,27.988,27.896,27.959,16971,0
+TBX.US,D,20180112,000000,28.008,28.008,27.939,27.968,33196,0
+TBX.US,D,20180116,000000,27.929,27.978,27.919,27.968,31936,0
+TBX.US,D,20180117,000000,27.949,27.998,27.939,27.998,8839,0
+TBX.US,D,20180118,000000,28.094,28.094,28.031,28.075,8131,0
+TBX.US,D,20180119,000000,28.134,28.184,28.094,28.184,33990,0
+TBX.US,D,20180122,000000,28.174,28.204,28.114,28.184,45207,0
+TBX.US,D,20180123,000000,28.134,28.138,28.071,28.071,25959,0
+TBX.US,D,20180124,000000,28.104,28.174,28.104,28.114,55455,0
+TBX.US,D,20180125,000000,28.214,28.214,28.045,28.114,21978,0
+TBX.US,D,20180126,000000,28.154,28.204,28.134,28.204,26149,0
+TBX.US,D,20180129,000000,28.282,28.388,28.221,28.221,46858,0
+TBX.US,D,20180130,000000,28.3,28.338,28.263,28.3,25713,0
+TBX.US,D,20180131,000000,28.292,28.428,28.285,28.328,56052,0
+TBX.US,D,20180201,000000,28.358,28.487,28.338,28.442,29687,0
+TBX.US,D,20180202,000000,28.575,28.595,28.526,28.556,98735,0
+TBX.US,D,20180205,000000,28.595,28.595,28.278,28.348,91538,0
+TBX.US,D,20180206,000000,28.328,28.438,28.328,28.438,16849,0
+TBX.US,D,20180207,000000,28.438,29.024,28.368,28.546,39313,0
+TBX.US,D,20180208,000000,28.653,28.662,28.477,28.477,39768,0
+TBX.US,D,20180209,000000,28.546,28.556,28.398,28.536,115175,0
+TBX.US,D,20180212,000000,28.605,28.615,28.506,28.605,43414,0
+TBX.US,D,20180213,000000,28.625,28.625,28.506,28.546,32479,0
+TBX.US,D,20180214,000000,28.644,28.729,28.635,28.72,46185,0
+TBX.US,D,20180215,000000,28.729,28.729,28.65,28.72,34970,0
+TBX.US,D,20180216,000000,28.635,28.635,28.595,28.595,12747,0
+TBX.US,D,20180220,000000,28.662,28.71,28.662,28.662,27175,0
+TBX.US,D,20180221,000000,28.671,28.789,28.647,28.779,11991,0
+TBX.US,D,20180222,000000,28.671,28.71,28.653,28.69,26117,0
+TBX.US,D,20180223,000000,28.68,28.68,28.595,28.625,12360,0
+TBX.US,D,20180226,000000,28.506,28.585,28.506,28.526,59677,0
+TBX.US,D,20180227,000000,28.567,28.69,28.556,28.625,13439,0
+TBX.US,D,20180228,000000,28.653,28.662,28.565,28.585,5842,0
+TBX.US,D,20180301,000000,28.595,28.598,28.418,28.443,26311,0
+TBX.US,D,20180302,000000,28.546,28.581,28.477,28.556,29599,0
+TBX.US,D,20180305,000000,28.514,28.625,28.514,28.585,4456,0
+TBX.US,D,20180306,000000,28.585,28.605,28.536,28.605,17137,0
+TBX.US,D,20180307,000000,28.563,28.605,28.526,28.595,11218,0
+TBX.US,D,20180308,000000,28.536,28.556,28.516,28.526,12582,0
+TBX.US,D,20180309,000000,28.635,28.644,28.595,28.625,43082,0
+TBX.US,D,20180312,000000,28.635,28.635,28.551,28.556,10791,0
+TBX.US,D,20180313,000000,28.487,28.546,28.487,28.516,2650,0
+TBX.US,D,20180314,000000,28.496,28.501,28.398,28.477,32030,0
+TBX.US,D,20180315,000000,28.438,28.496,28.418,28.468,49636,0
+TBX.US,D,20180316,000000,28.546,28.546,28.477,28.477,2652,0
+TBX.US,D,20180319,000000,28.536,28.615,28.487,28.506,10763,0
+TBX.US,D,20180320,000000,28.625,28.625,28.585,28.595,1924,0
+TBX.US,D,20180321,000000,28.671,28.671,28.565,28.615,12513,0
+TBX.US,D,20180322,000000,28.496,28.496,28.378,28.448,15289,0
+TBX.US,D,20180323,000000,28.448,28.468,28.388,28.388,19705,0
+TBX.US,D,20180326,000000,28.448,28.477,28.408,28.468,20307,0
+TBX.US,D,20180327,000000,28.506,28.506,28.338,28.338,14025,0
+TBX.US,D,20180328,000000,28.319,28.378,28.263,28.378,822159,0
+TBX.US,D,20180329,000000,28.3,28.52,28.142,28.254,14130,0
+TBX.US,D,20180402,000000,28.348,28.348,28.219,28.279,47808,0
+TBX.US,D,20180403,000000,28.305,28.378,28.305,28.361,10007,0
+TBX.US,D,20180404,000000,28.348,28.363,28.31,28.358,4299,0
+TBX.US,D,20180405,000000,28.408,28.443,28.408,28.433,9800,0
+TBX.US,D,20180406,000000,28.378,28.378,28.319,28.324,7059,0
+TBX.US,D,20180409,000000,28.408,28.408,28.319,28.319,14115,0
+TBX.US,D,20180410,000000,28.364,28.383,28.364,28.374,2828,0
+TBX.US,D,20180411,000000,28.3,28.353,28.3,28.328,8785,0
+TBX.US,D,20180412,000000,28.413,28.486,28.413,28.448,13297,0
+TBX.US,D,20180413,000000,28.477,28.477,28.418,28.458,10945,0
+TBX.US,D,20180416,000000,28.496,28.526,28.468,28.477,10420,0
+TBX.US,D,20180417,000000,28.453,28.453,28.408,28.422,2888,0
+TBX.US,D,20180418,000000,28.428,28.536,28.428,28.526,3916,0
+TBX.US,D,20180419,000000,28.605,28.653,28.59,28.615,10642,0
+TBX.US,D,20180420,000000,28.653,28.729,28.653,28.7,12033,0
+TBX.US,D,20180423,000000,28.72,28.779,28.72,28.739,4150,0
+TBX.US,D,20180424,000000,28.828,28.828,28.749,28.779,12641,0
+TBX.US,D,20180425,000000,28.867,28.867,28.818,28.848,669301,0
+TBX.US,D,20180426,000000,28.809,28.809,28.763,28.789,12606,0
+TBX.US,D,20180427,000000,28.769,28.769,28.729,28.729,25383,0
+TBX.US,D,20180430,000000,28.739,28.739,28.671,28.671,4818,0
+TBX.US,D,20180501,000000,28.69,28.759,28.69,28.759,35739,0
+TBX.US,D,20180502,000000,28.759,28.759,28.71,28.739,9014,0
+TBX.US,D,20180503,000000,28.68,28.69,28.639,28.68,9553,0
+TBX.US,D,20180504,000000,28.653,28.7,28.653,28.671,3219,0
+TBX.US,D,20180507,000000,28.7,28.701,28.671,28.7,5557,0
+TBX.US,D,20180508,000000,28.72,28.779,28.715,28.72,6493,0
+TBX.US,D,20180509,000000,28.828,28.828,28.769,28.809,26045,0
+TBX.US,D,20180510,000000,28.769,28.799,28.734,28.779,716532,0
+TBX.US,D,20180511,000000,28.7,28.783,28.7,28.769,12619,0
+TBX.US,D,20180514,000000,28.779,28.818,28.779,28.809,110294,0
+TBX.US,D,20180515,000000,28.956,28.995,28.927,28.966,30686,0
+TBX.US,D,20180516,000000,28.995,29.024,28.975,29.024,55456,0
+TBX.US,D,20180517,000000,29.062,29.091,29.034,29.091,27508,0
+TBX.US,D,20180518,000000,29.034,29.034,28.946,28.961,89350,0
+TBX.US,D,20180521,000000,28.985,28.995,28.917,28.917,17136,0
+TBX.US,D,20180522,000000,28.927,28.975,28.927,28.956,4405,0
+TBX.US,D,20180523,000000,28.877,28.877,28.804,28.818,36372,0
+TBX.US,D,20180524,000000,28.72,28.779,28.71,28.729,97855,0
+TBX.US,D,20180525,000000,28.68,28.68,28.635,28.646,44661,0
+TBX.US,D,20180529,000000,28.536,28.542,28.292,28.338,1011296,0
+TBX.US,D,20180530,000000,28.428,28.477,28.398,28.448,45359,0
+TBX.US,D,20180531,000000,28.438,28.482,28.418,28.423,26738,0
+TBX.US,D,20180601,000000,28.586,28.605,28.532,28.564,24358,0
+TBX.US,D,20180604,000000,28.625,28.671,28.595,28.671,34912,0
+TBX.US,D,20180605,000000,28.61,28.63,28.565,28.615,370377,0
+TBX.US,D,20180606,000000,28.71,28.749,28.702,28.72,10953,0
+TBX.US,D,20180607,000000,28.7,28.739,28.536,28.615,47835,0
+TBX.US,D,20180608,000000,28.625,28.658,28.615,28.635,169709,0
+TBX.US,D,20180611,000000,28.68,28.764,28.674,28.694,16600,0
+TBX.US,D,20180612,000000,28.729,28.739,28.69,28.71,18923,0
+TBX.US,D,20180613,000000,28.7,28.799,28.685,28.734,14755,0
+TBX.US,D,20180614,000000,28.671,28.675,28.644,28.644,10615,0
+TBX.US,D,20180615,000000,28.565,28.635,28.556,28.635,19399,0
+TBX.US,D,20180618,000000,28.619,28.622,28.61,28.61,4732,0
+TBX.US,D,20180619,000000,28.506,28.546,28.496,28.536,16468,0
+TBX.US,D,20180620,000000,28.53,28.629,28.53,28.609,24308,0
+TBX.US,D,20180621,000000,28.599,28.599,28.54,28.559,7187,0
+TBX.US,D,20180622,000000,28.559,28.589,28.54,28.54,45464,0
+TBX.US,D,20180625,000000,28.491,28.53,28.481,28.51,23905,0
+TBX.US,D,20180626,000000,28.54,28.54,28.5,28.5,13321,0
+TBX.US,D,20180627,000000,28.422,28.452,28.382,28.392,17543,0
+TBX.US,D,20180628,000000,28.382,28.442,28.382,28.412,9769,0
+TBX.US,D,20180629,000000,28.471,28.471,28.399,28.432,30047,0
+TBX.US,D,20180702,000000,28.392,28.481,28.392,28.462,8246,0
+TBX.US,D,20180703,000000,28.442,28.452,28.402,28.403,18016,0
+TBX.US,D,20180705,000000,28.402,28.462,28.372,28.392,33604,0
+TBX.US,D,20180706,000000,28.352,28.402,28.352,28.362,12448,0
+TBX.US,D,20180709,000000,28.481,28.481,28.438,28.452,6866,0
+TBX.US,D,20180710,000000,28.477,28.491,28.452,28.471,7824,0
+TBX.US,D,20180711,000000,28.452,28.467,28.412,28.412,6675,0
+TBX.US,D,20180712,000000,28.442,28.462,28.432,28.432,12709,0
+TBX.US,D,20180713,000000,28.432,28.432,28.372,28.372,4895,0
+TBX.US,D,20180716,000000,28.491,28.5,28.437,28.462,6519,0
+TBX.US,D,20180717,000000,28.462,28.481,28.452,28.452,9448,0
+TBX.US,D,20180718,000000,28.471,28.51,28.462,28.481,9173,0
+TBX.US,D,20180719,000000,28.53,28.53,28.422,28.422,11470,0
+TBX.US,D,20180720,000000,28.484,28.52,28.471,28.5,14811,0
+TBX.US,D,20180723,000000,28.589,28.674,28.589,28.657,8608,0
+TBX.US,D,20180724,000000,28.638,28.674,28.629,28.647,41468,0
+TBX.US,D,20180725,000000,28.629,28.674,28.599,28.674,4393,0
+TBX.US,D,20180726,000000,28.657,28.704,28.629,28.684,243981,0
+TBX.US,D,20180727,000000,28.674,28.697,28.629,28.67,11679,0
+TBX.US,D,20180730,000000,28.736,28.736,28.684,28.724,14836,0
+TBX.US,D,20180731,000000,28.638,28.684,28.638,28.666,12346,0
+TBX.US,D,20180801,000000,28.733,28.763,28.721,28.753,17126,0
+TBX.US,D,20180802,000000,28.694,28.738,28.694,28.694,15788,0
+TBX.US,D,20180803,000000,28.642,28.647,28.629,28.629,5260,0
+TBX.US,D,20180806,000000,28.657,28.657,28.591,28.638,465773,0
+TBX.US,D,20180807,000000,28.661,28.694,28.657,28.689,13427,0
+TBX.US,D,20180808,000000,28.714,28.714,28.663,28.67,7508,0
+TBX.US,D,20180809,000000,28.613,28.629,28.609,28.609,7218,0
+TBX.US,D,20180810,000000,28.491,28.52,28.442,28.462,11103,0
+TBX.US,D,20180813,000000,28.471,28.5,28.452,28.481,10503,0
+TBX.US,D,20180814,000000,28.462,28.51,28.442,28.51,28038,0
+TBX.US,D,20180815,000000,28.471,28.471,28.382,28.442,13278,0
+TBX.US,D,20180816,000000,28.452,28.481,28.422,28.432,12203,0
+TBX.US,D,20180817,000000,28.442,28.452,28.4,28.422,3753,0
+TBX.US,D,20180820,000000,28.402,28.402,28.332,28.332,11548,0
+TBX.US,D,20180821,000000,28.402,28.402,28.382,28.382,3901,0
+TBX.US,D,20180822,000000,28.352,28.362,28.323,28.323,10055,0
+TBX.US,D,20180823,000000,28.314,28.352,28.314,28.332,16478,0
+TBX.US,D,20180824,000000,28.422,28.422,28.332,28.342,7613,0
+TBX.US,D,20180827,000000,28.402,28.442,28.363,28.432,5170,0
+TBX.US,D,20180828,000000,28.491,28.51,28.422,28.493,11022,0
+TBX.US,D,20180829,000000,28.452,28.51,28.452,28.491,7094,0
+TBX.US,D,20180830,000000,28.422,28.462,28.412,28.432,31854,0
+TBX.US,D,20180831,000000,28.392,28.442,28.38,28.442,5600,0
+TBX.US,D,20180904,000000,28.432,28.51,28.412,28.51,10874,0
+TBX.US,D,20180905,000000,28.51,28.51,28.5,28.5,2459,0
+TBX.US,D,20180906,000000,28.477,28.481,28.432,28.432,8822,0
+TBX.US,D,20180907,000000,28.579,28.589,28.569,28.579,6450,0
+TBX.US,D,20180910,000000,28.619,28.619,28.569,28.579,10446,0
+TBX.US,D,20180911,000000,28.638,28.67,28.638,28.666,4006,0
+TBX.US,D,20180912,000000,28.63,28.647,28.606,28.638,5773,0
+TBX.US,D,20180913,000000,28.638,28.643,28.609,28.638,6411,0
+TBX.US,D,20180914,000000,28.694,28.743,28.681,28.701,678790,0
+TBX.US,D,20180917,000000,28.704,28.743,28.686,28.704,140641,0
+TBX.US,D,20180918,000000,28.724,28.832,28.724,28.832,39344,0
+TBX.US,D,20180919,000000,28.861,28.901,28.861,28.887,8086,0
+TBX.US,D,20180920,000000,28.891,28.901,28.851,28.851,10773,0
+TBX.US,D,20180921,000000,28.901,28.901,28.881,28.901,37816,0
+TBX.US,D,20180924,000000,28.95,28.95,28.891,28.918,5768,0
+TBX.US,D,20180925,000000,28.969,28.969,28.931,28.95,9841,0
+TBX.US,D,20180926,000000,28.921,28.921,28.832,28.832,12384,0
+TBX.US,D,20180927,000000,28.881,28.881,28.832,28.842,10540,0
+TBX.US,D,20180928,000000,28.812,28.842,28.802,28.822,6441,0
+TBX.US,D,20181001,000000,28.891,28.891,28.851,28.886,21932,0
+TBX.US,D,20181002,000000,28.901,28.901,28.802,28.802,20924,0
+TBX.US,D,20181003,000000,28.931,29.076,28.914,29.038,33200,0
+TBX.US,D,20181004,000000,29.106,29.143,29.086,29.106,10952,0
+TBX.US,D,20181005,000000,29.196,29.234,29.156,29.205,24245,0
+TBX.US,D,20181008,000000,29.205,29.212,29.183,29.205,10771,0
+TBX.US,D,20181009,000000,29.156,29.215,29.146,29.146,59950,0
+TBX.US,D,20181010,000000,29.205,29.222,29.143,29.143,25822,0
+TBX.US,D,20181011,000000,29.066,29.103,28.989,29.009,40616,0
+TBX.US,D,20181012,000000,29.047,29.066,28.979,29.009,565166,0
+TBX.US,D,20181015,000000,29.038,29.062,29.038,29.062,24916,0
+TBX.US,D,20181016,000000,29.076,29.076,29.038,29.047,18444,0
+TBX.US,D,20181017,000000,29.038,29.136,29.038,29.106,12453,0
+TBX.US,D,20181018,000000,29.146,29.166,29.047,29.096,8404,0
+TBX.US,D,20181019,000000,29.146,29.156,29.076,29.126,1165,0
+TBX.US,D,20181022,000000,29.126,29.136,29.096,29.136,2452,0
+TBX.US,D,20181023,000000,28.941,29.066,28.941,29.066,11088,0
+TBX.US,D,20181024,000000,28.999,28.999,28.891,28.911,12837,0
+TBX.US,D,20181025,000000,28.941,28.989,28.941,28.95,18938,0
+TBX.US,D,20181026,000000,28.851,28.881,28.822,28.845,7561,0
+TBX.US,D,20181029,000000,28.918,28.918,28.834,28.834,2437,0
+TBX.US,D,20181030,000000,28.911,28.921,28.861,28.911,13830,0
+TBX.US,D,20181031,000000,28.979,28.999,28.979,28.999,2945,0
+TBX.US,D,20181101,000000,29.023,29.023,28.979,28.989,20450,0
+TBX.US,D,20181102,000000,29.047,29.136,29.047,29.116,2191,0
+TBX.US,D,20181105,000000,29.082,29.106,29.082,29.106,3068,0
+TBX.US,D,20181106,000000,29.106,29.136,29.106,29.126,4754,0
+TBX.US,D,20181107,000000,29.096,29.177,29.086,29.167,67056,0
+TBX.US,D,20181108,000000,29.166,29.205,29.166,29.202,6045,0
+TBX.US,D,20181109,000000,29.136,29.136,29.096,29.096,727,0
+TBX.US,D,20181112,000000,29.096,29.096,28.969,29.056,1857,0
+TBX.US,D,20181113,000000,29.038,29.038,28.994,28.994,3985,0
+TBX.US,D,20181114,000000,29.009,29.019,28.881,28.929,2578,0
+TBX.US,D,20181115,000000,28.851,28.931,28.851,28.911,18877,0
+TBX.US,D,20181116,000000,28.836,28.901,28.812,28.815,3735,0
+TBX.US,D,20181119,000000,28.822,28.822,28.772,28.772,16257,0
+TBX.US,D,20181120,000000,28.772,28.809,28.752,28.782,5146,0
+TBX.US,D,20181121,000000,28.812,28.845,28.8,28.8,2379,0
+TBX.US,D,20181123,000000,28.752,28.772,28.752,28.772,6505,0
+TBX.US,D,20181126,000000,28.822,28.871,28.822,28.861,58224,0
+TBX.US,D,20181127,000000,28.851,28.851,28.812,28.812,1239,0
+TBX.US,D,20181128,000000,28.822,28.842,28.772,28.807,17043,0
+TBX.US,D,20181129,000000,28.713,28.754,28.667,28.752,32021,0
+TBX.US,D,20181130,000000,28.693,28.713,28.656,28.656,10346,0
+TBX.US,D,20181203,000000,28.723,28.723,28.637,28.647,37785,0
+TBX.US,D,20181204,000000,28.558,28.568,28.45,28.518,43423,0
+TBX.US,D,20181206,000000,28.39,28.43,28.307,28.43,26617,0
+TBX.US,D,20181207,000000,28.44,28.479,28.37,28.37,11031,0
+TBX.US,D,20181210,000000,28.34,28.39,28.297,28.34,661520,0
+TBX.US,D,20181211,000000,28.4,28.42,28.34,28.41,36717,0
+TBX.US,D,20181212,000000,28.46,28.489,28.45,28.489,5981,0
+TBX.US,D,20181213,000000,28.46,28.498,28.45,28.493,11033,0
+TBX.US,D,20181214,000000,28.45,28.46,28.41,28.45,11300,0
+TBX.US,D,20181217,000000,28.4,28.41,28.321,28.34,84426,0
+TBX.US,D,20181218,000000,27.112,28.302,27.112,28.283,21176,0
+TBX.US,D,20181219,000000,28.255,28.295,28.145,28.195,15326,0
+TBX.US,D,20181220,000000,28.135,28.233,28.135,28.229,11299,0
+TBX.US,D,20181221,000000,28.215,28.264,28.215,28.225,31958,0
+TBX.US,D,20181224,000000,28.175,28.192,28.14,28.14,10344,0
+TBX.US,D,20181226,000000,28.153,28.279,28.135,28.279,21745,0
+TBX.US,D,20181227,000000,28.165,28.195,28.125,28.195,72937,0
+TBX.US,D,20181228,000000,28.145,28.145,28.073,28.081,10128,0
+TBX.US,D,20181231,000000,28.119,28.119,27.958,28.013,10567,0
+TBX.US,D,20190102,000000,27.968,27.988,27.943,27.984,4892,0
+TBX.US,D,20190103,000000,27.909,27.909,27.703,27.712,18070,0
+TBX.US,D,20190104,000000,27.89,27.951,27.88,27.928,7741,0
+TBX.US,D,20190107,000000,27.909,28.018,27.905,28.018,8134,0
+TBX.US,D,20190108,000000,28.053,28.076,28.017,28.071,44781,0
+TBX.US,D,20190109,000000,28.086,28.1,28.053,28.076,13483,0
+TBX.US,D,20190110,000000,28.036,28.089,28.026,28.087,27298,0
+TBX.US,D,20190111,000000,28.036,28.036,27.958,27.998,6514,0
+TBX.US,D,20190114,000000,27.988,28.026,27.968,28.021,25256,0
+TBX.US,D,20190115,000000,27.968,28.056,27.968,28.051,7210,0
+TBX.US,D,20190116,000000,28.076,28.105,28.066,28.076,14719,0
+TBX.US,D,20190117,000000,28.095,28.145,28.095,28.13,6143,0
+TBX.US,D,20190118,000000,28.175,28.235,28.155,28.219,18454,0
+TBX.US,D,20190122,000000,28.175,28.175,28.095,28.135,33881,0
+TBX.US,D,20190123,000000,28.175,28.185,28.115,28.145,21275,0
+TBX.US,D,20190124,000000,28.057,28.066,28.036,28.061,3825,0
+TBX.US,D,20190125,000000,28.125,28.175,28.115,28.155,139349,0
+TBX.US,D,20190128,000000,28.175,28.175,28.115,28.14,15885,0
+TBX.US,D,20190129,000000,28.1,28.1,28.056,28.057,11340,0
+TBX.US,D,20190130,000000,28.086,28.115,27.978,27.998,13503,0
+TBX.US,D,20190131,000000,27.928,27.938,27.86,27.885,12919,0
+TBX.US,D,20190201,000000,27.909,28.026,27.909,28.008,26823,0
+TBX.US,D,20190204,000000,28.066,28.09,28.063,28.076,19287,0
+TBX.US,D,20190205,000000,28.056,28.056,28.012,28.036,6272,0
+TBX.US,D,20190206,000000,27.988,28.026,27.979,28.016,24723,0
+TBX.US,D,20190207,000000,27.933,27.958,27.913,27.923,23528,0
+TBX.US,D,20190208,000000,27.899,27.899,27.873,27.895,29068,0
+TBX.US,D,20190211,000000,27.938,27.958,27.921,27.958,10799,0
+TBX.US,D,20190212,000000,27.978,28.008,27.978,27.988,13745,0
+TBX.US,D,20190213,000000,28.036,28.076,28.036,28.066,7530,0
+TBX.US,D,20190214,000000,27.909,27.978,27.909,27.948,2995,0
+TBX.US,D,20190215,000000,27.988,27.988,27.963,27.983,5317,0
+TBX.US,D,20190219,000000,27.928,27.938,27.909,27.923,8970,0
+TBX.US,D,20190220,000000,27.933,27.948,27.913,27.933,19916,0
+TBX.US,D,20190221,000000,28.026,28.026,28.008,28.014,10794,0
+TBX.US,D,20190222,000000,27.988,27.988,27.928,27.948,18629,0
+TBX.US,D,20190225,000000,27.988,28.008,27.968,27.978,5557,0
+TBX.US,D,20190226,000000,27.899,27.954,27.89,27.904,25065,0
+TBX.US,D,20190227,000000,27.963,28.019,27.963,28.007,4307,0
+TBX.US,D,20190228,000000,28.008,28.086,28.008,28.075,24982,0
+TBX.US,D,20190301,000000,28.115,28.185,28.115,28.185,2821,0
+TBX.US,D,20190304,000000,28.115,28.165,28.086,28.095,9644,0
+TBX.US,D,20190305,000000,28.132,28.145,28.076,28.078,12520,0
+TBX.US,D,20190306,000000,28.076,28.076,27.998,28.036,4390,0
+TBX.US,D,20190307,000000,27.899,27.938,27.89,27.928,2946,0
+TBX.US,D,20190308,000000,27.9,27.918,27.84,27.85,6274,0
+TBX.US,D,20190311,000000,27.898,27.938,27.89,27.913,5446,0
+TBX.US,D,20190312,000000,27.86,27.876,27.81,27.85,5354,0
+TBX.US,D,20190313,000000,27.88,27.88,27.83,27.844,4418,0
+TBX.US,D,20190314,000000,27.855,27.918,27.84,27.89,3203,0
+TBX.US,D,20190315,000000,27.825,27.85,27.79,27.815,2296,0
+TBX.US,D,20190318,000000,27.87,27.87,27.79,27.84,2116,0
+TBX.US,D,20190319,000000,27.88,27.884,27.85,27.86,19651,0
+TBX.US,D,20190320,000000,27.86,27.86,27.662,27.682,28186,0
+TBX.US,D,20190321,000000,27.642,27.692,27.632,27.687,14459,0
+TBX.US,D,20190322,000000,27.533,27.533,27.455,27.49,21943,0
+TBX.US,D,20190325,000000,27.495,27.543,27.374,27.435,13601,0
+TBX.US,D,20190326,000000,27.485,27.49,27.406,27.428,2919,0
+TBX.US,D,20190327,000000,27.376,27.396,27.308,27.376,238404,0
+TBX.US,D,20190328,000000,27.376,27.416,27.356,27.366,10894,0
+TBX.US,D,20190329,000000,27.475,27.475,27.43,27.43,2068,0
+TBX.US,D,20190401,000000,27.515,27.627,27.505,27.617,3987,0
+TBX.US,D,20190402,000000,27.602,27.612,27.552,27.577,4620,0
+TBX.US,D,20190403,000000,27.662,27.667,27.612,27.662,7044,0
+TBX.US,D,20190404,000000,27.652,27.662,27.632,27.643,4856,0
+TBX.US,D,20190405,000000,27.642,27.642,27.615,27.627,2555,0
+TBX.US,D,20190408,000000,27.622,27.682,27.622,27.682,3269,0
+TBX.US,D,20190409,000000,27.602,27.628,27.602,27.628,2786,0
+TBX.US,D,20190410,000000,27.577,27.577,27.543,27.552,293038,0
+TBX.US,D,20190411,000000,27.612,27.632,27.602,27.622,21152,0
+TBX.US,D,20190412,000000,27.731,27.766,27.726,27.766,7786,0
+TBX.US,D,20190415,000000,27.741,27.771,27.731,27.736,4329,0
+TBX.US,D,20190416,000000,27.805,27.818,27.8,27.81,7248,0
+TBX.US,D,20190417,000000,27.83,27.83,27.81,27.82,1042,0
+TBX.US,D,20190418,000000,27.761,27.766,27.756,27.766,2345,0
+TBX.US,D,20190422,000000,27.815,27.822,27.8,27.82,3899,0
+TBX.US,D,20190423,000000,27.761,27.776,27.761,27.768,569,0
+TBX.US,D,20190424,000000,27.702,27.702,27.662,27.664,1184,0
+TBX.US,D,20190425,000000,27.672,27.707,27.662,27.697,2778,0
+TBX.US,D,20190426,000000,27.602,27.629,27.602,27.629,2112,0
+TBX.US,D,20190429,000000,27.692,27.712,27.692,27.702,1033,0
+TBX.US,D,20190430,000000,27.711,27.711,27.637,27.637,4531,0
+TBX.US,D,20190501,000000,27.547,27.653,27.547,27.653,1792,0
+TBX.US,D,20190502,000000,27.552,27.755,27.552,27.736,22121,0
+TBX.US,D,20190503,000000,27.702,27.707,27.682,27.707,2485,0
+TBX.US,D,20190506,000000,27.632,27.642,27.63,27.642,1370,0
+TBX.US,D,20190507,000000,27.562,27.572,27.533,27.547,1841,0
+TBX.US,D,20190508,000000,27.524,27.612,27.524,27.606,2034,0
+TBX.US,D,20190509,000000,27.495,27.537,27.475,27.537,2762,0
+TBX.US,D,20190510,000000,27.515,27.547,27.515,27.547,808,0
+TBX.US,D,20190513,000000,27.435,27.435,27.421,27.43,1276,0
+TBX.US,D,20190514,000000,27.445,27.468,27.445,27.447,3849,0
+TBX.US,D,20190515,000000,27.356,27.386,27.356,27.366,48544,0
+TBX.US,D,20190516,000000,27.445,27.455,27.416,27.422,1331,0
+TBX.US,D,20190517,000000,27.366,27.435,27.366,27.416,6282,0
+TBX.US,D,20190520,000000,27.426,27.47,27.426,27.47,1497,0
+TBX.US,D,20190521,000000,27.493,27.51,27.485,27.506,1152,0
+TBX.US,D,20190522,000000,27.465,27.465,27.416,27.416,5164,0
+TBX.US,D,20190523,000000,27.349,27.349,27.218,27.263,6072,0
+TBX.US,D,20190524,000000,27.288,27.308,27.273,27.273,244,0
+TBX.US,D,20190528,000000,27.158,27.259,27.139,27.198,2246,0
+TBX.US,D,20190529,000000,27.1,27.173,27.09,27.173,1201,0
+TBX.US,D,20190530,000000,27.168,27.168,27.075,27.075,1634,0
+TBX.US,D,20190531,000000,26.971,26.991,26.896,26.896,1721,0
+TBX.US,D,20190603,000000,26.862,26.862,26.745,26.778,7046,0
+TBX.US,D,20190604,000000,26.892,26.922,26.862,26.867,5504,0
+TBX.US,D,20190605,000000,26.852,26.867,26.813,26.867,25987,0
+TBX.US,D,20190606,000000,26.852,26.887,26.823,26.887,2233,0
+TBX.US,D,20190607,000000,26.745,26.803,26.745,26.773,63996,0
+TBX.US,D,20190610,000000,26.882,26.912,26.853,26.912,7250,0
+TBX.US,D,20190611,000000,26.932,26.942,26.907,26.917,9330,0
+TBX.US,D,20190612,000000,26.882,26.882,26.852,26.857,2367,0
+TBX.US,D,20190613,000000,26.842,26.842,26.788,26.805,857,0
+TBX.US,D,20190614,000000,26.823,26.823,26.768,26.793,1423,0
+TBX.US,D,20190617,000000,26.803,26.833,26.783,26.796,1595,0
+TBX.US,D,20190618,000000,26.725,26.735,26.721,26.735,1865,0
+TBX.US,D,20190619,000000,26.793,26.816,26.645,26.665,5588,0
+TBX.US,D,20190620,000000,26.615,26.632,26.566,26.632,3145,0
+TBX.US,D,20190621,000000,26.695,26.755,26.695,26.745,1230,0
+TBX.US,D,20190624,000000,26.655,26.66,26.655,26.66,1253,0
+TBX.US,D,20190625,000000,26.601,26.606,26.586,26.606,1301,0
+TBX.US,D,20190626,000000,26.655,26.73,26.635,26.73,2140,0
+TBX.US,D,20190627,000000,26.695,26.705,26.635,26.656,1762,0
+TBX.US,D,20190628,000000,26.627,26.64,26.627,26.64,569,0
+TBX.US,D,20190701,000000,26.645,26.695,26.64,26.672,4990,0
+TBX.US,D,20190702,000000,26.596,26.596,26.587,26.587,348,0
+TBX.US,D,20190703,000000,26.516,26.537,26.516,26.537,2223,0
+TBX.US,D,20190705,000000,26.705,26.774,26.705,26.705,21787,0
+TBX.US,D,20190708,000000,26.685,26.753,26.685,26.751,3738,0
+TBX.US,D,20190709,000000,26.755,26.784,26.755,26.784,97098,0
+TBX.US,D,20190710,000000,26.751,26.765,26.75,26.755,1843,0
+TBX.US,D,20190711,000000,26.784,26.896,26.779,26.896,12186,0
+TBX.US,D,20190712,000000,26.903,26.903,26.853,26.866,2347,0
+TBX.US,D,20190715,000000,26.843,26.843,26.818,26.818,2722,0
+TBX.US,D,20190716,000000,26.903,26.903,26.873,26.878,1219,0
+TBX.US,D,20190717,000000,26.784,26.792,26.752,26.752,1068,0
+TBX.US,D,20190718,000000,26.76,26.774,26.7,26.7,2750,0
+TBX.US,D,20190719,000000,26.741,26.741,26.741,26.741,178,0
+TBX.US,D,20190722,000000,26.745,26.745,26.745,26.745,340,0
+TBX.US,D,20190723,000000,26.735,26.786,26.735,26.78,2184,0
+TBX.US,D,20190724,000000,26.734,26.745,26.734,26.74,1086,0
+TBX.US,D,20190725,000000,26.834,26.834,26.794,26.799,783,0
+TBX.US,D,20190726,000000,26.804,26.804,26.797,26.797,260,0
+TBX.US,D,20190729,000000,26.774,26.779,26.755,26.779,3244,0
+TBX.US,D,20190730,000000,26.745,26.789,26.745,26.77,3427,0
+TBX.US,D,20190731,000000,26.695,26.705,26.695,26.705,614,0
+TBX.US,D,20190801,000000,26.595,26.595,26.42,26.42,1751,0
+TBX.US,D,20190802,000000,26.367,26.406,26.359,26.362,1669,0
+TBX.US,D,20190805,000000,26.201,26.201,26.135,26.135,1162,0
+TBX.US,D,20190806,000000,26.139,26.154,26.097,26.097,100012,0
+TBX.US,D,20190807,000000,25.901,26.09,25.882,26.09,4791,0
+TBX.US,D,20190808,000000,26.169,26.228,26.1,26.1,16232,0
+TBX.US,D,20190809,000000,26.07,26.144,26.07,26.144,2290,0
+TBX.US,D,20190812,000000,26.011,26.011,25.973,25.975,3693,0
+TBX.US,D,20190813,000000,25.981,26.1,25.981,26.08,14325,0
+TBX.US,D,20190814,000000,25.926,25.926,25.874,25.906,2130,0
+TBX.US,D,20190815,000000,25.882,25.882,25.687,25.752,39682,0
+TBX.US,D,20190816,000000,25.872,25.872,25.817,25.817,2436,0
+TBX.US,D,20190819,000000,25.951,25.951,25.911,25.936,2251,0
+TBX.US,D,20190820,000000,25.822,25.832,25.809,25.817,3003,0
+TBX.US,D,20190821,000000,25.872,25.901,25.872,25.901,877,0
+TBX.US,D,20190822,000000,25.941,25.961,25.852,25.941,14577,0
+TBX.US,D,20190823,000000,25.941,25.951,25.761,25.761,17490,0
+TBX.US,D,20190826,000000,25.772,25.825,25.762,25.802,764,0
+TBX.US,D,20190827,000000,25.752,25.752,25.696,25.7,2507,0
+TBX.US,D,20190828,000000,25.682,25.697,25.662,25.697,6188,0
+TBX.US,D,20190829,000000,25.746,25.772,25.634,25.744,6645,0
+TBX.US,D,20190830,000000,25.802,25.802,25.732,25.735,4312,0
+TBX.US,D,20190903,000000,25.722,25.722,25.614,25.702,16647,0
+TBX.US,D,20190904,000000,25.712,25.712,25.634,25.642,6482,0
+TBX.US,D,20190905,000000,25.805,25.901,25.805,25.861,2976,0
+TBX.US,D,20190906,000000,25.862,25.862,25.832,25.837,459,0
+TBX.US,D,20190909,000000,25.991,26.004,25.961,26.004,785,0
+TBX.US,D,20190910,000000,26.04,26.187,26.04,26.187,3109,0
+TBX.US,D,20190911,000000,26.199,26.218,26.179,26.216,4597,0
+TBX.US,D,20190912,000000,26.139,26.281,26.139,26.281,23084,0
+TBX.US,D,20190913,000000,26.396,26.523,26.396,26.523,1116,0
+TBX.US,D,20190916,000000,26.436,26.466,26.406,26.413,3557,0
+TBX.US,D,20190917,000000,26.353,26.353,26.353,26.353,79,0
+TBX.US,D,20190918,000000,26.268,26.355,26.254,26.342,1638,0
+TBX.US,D,20190919,000000,26.298,26.344,26.288,26.344,2709,0
+TBX.US,D,20190920,000000,26.288,26.288,26.192,26.192,1311,0
+TBX.US,D,20190923,000000,26.09,26.168,26.09,26.164,5727,0
+TBX.US,D,20190924,000000,26.08,26.08,26.011,26.011,1568,0
+TBX.US,D,20190925,000000,26.05,26.2,26.05,26.2,3468,0
+TBX.US,D,20190926,000000,26.13,26.145,26.101,26.145,1137,0
+TBX.US,D,20190927,000000,26.14,26.14,26.1,26.105,2895,0
+TBX.US,D,20190930,000000,26.12,26.12,26.085,26.085,481,0
+TBX.US,D,20191001,000000,26.08,26.08,25.991,26.026,1801,0
+TBX.US,D,20191002,000000,25.991,26.001,25.911,25.935,1206,0
+TBX.US,D,20191003,000000,25.761,25.808,25.761,25.805,3643,0
+TBX.US,D,20191004,000000,25.776,25.776,25.761,25.766,513,0
+TBX.US,D,20191007,000000,25.854,25.854,25.854,25.854,73,0
+TBX.US,D,20191008,000000,25.751,25.811,25.751,25.796,11627,0
+TBX.US,D,20191009,000000,25.821,25.881,25.821,25.873,456,0
+TBX.US,D,20191010,000000,26.038,26.038,26.038,26.038,81,0
+TBX.US,D,20191011,000000,26.16,26.229,26.16,26.214,12850,0
+TBX.US,D,20191014,000000,26.143,26.16,26.14,26.149,1446,0
+TBX.US,D,20191015,000000,26.165,26.274,26.16,26.274,2452,0
+TBX.US,D,20191016,000000,26.239,26.239,26.2,26.211,1109,0
+TBX.US,D,20191017,000000,26.235,26.235,26.235,26.235,28,0
+TBX.US,D,20191018,000000,26.214,26.214,26.214,26.214,100,0
+TBX.US,D,20191021,000000,26.269,26.314,26.269,26.314,1794,0
+TBX.US,D,20191022,000000,26.249,26.309,26.249,26.254,444,0
+TBX.US,D,20191023,000000,26.219,26.245,26.214,26.245,444,0
+TBX.US,D,20191024,000000,26.19,26.254,26.19,26.254,3627,0
+TBX.US,D,20191025,000000,26.253,26.329,26.239,26.314,5880,0
+TBX.US,D,20191028,000000,26.398,26.428,26.398,26.408,3893,0
+TBX.US,D,20191029,000000,26.379,26.401,26.379,26.383,1805,0
+TBX.US,D,20191030,000000,26.319,26.339,26.264,26.264,3426,0
+TBX.US,D,20191031,000000,26.104,26.104,26.096,26.096,489,0
+TBX.US,D,20191101,000000,26.162,26.18,26.154,26.154,469,0
+TBX.US,D,20191104,000000,26.275,26.309,26.269,26.291,1254,0
+TBX.US,D,20191105,000000,26.428,26.428,26.408,26.428,951,0
+TBX.US,D,20191106,000000,26.369,26.393,26.329,26.339,4671,0
+TBX.US,D,20191107,000000,26.508,26.608,26.508,26.574,1721,0
+TBX.US,D,20191108,000000,26.577,26.603,26.538,26.603,2128,0
+TBX.US,D,20191111,000000,26.448,26.598,26.448,26.578,13246,0
+TBX.US,D,20191112,000000,26.588,26.613,26.568,26.568,6502,0
+TBX.US,D,20191113,000000,26.458,26.498,26.458,26.49,23615,0
+TBX.US,D,20191114,000000,26.349,26.364,26.349,26.364,460,0
+TBX.US,D,20191115,000000,26.408,26.408,26.369,26.393,10169,0
+TBX.US,D,20191118,000000,26.339,26.349,26.329,26.345,8403,0
+TBX.US,D,20191119,000000,26.329,26.329,26.289,26.297,2334,0
+TBX.US,D,20191120,000000,26.239,26.239,26.193,26.204,1026,0
+TBX.US,D,20191121,000000,26.259,26.289,26.249,26.273,7850,0
+TBX.US,D,20191122,000000,26.259,26.299,26.259,26.279,14857,0
+TBX.US,D,20191125,000000,26.269,26.269,26.259,26.265,2475,0
+TBX.US,D,20191126,000000,26.224,26.224,26.219,26.219,221,0
+TBX.US,D,20191127,000000,26.279,26.289,26.269,26.285,7434,0
+TBX.US,D,20191129,000000,26.299,26.312,26.299,26.312,340,0
+TBX.US,D,20191202,000000,26.398,26.423,26.349,26.408,5011,0
+TBX.US,D,20191203,000000,26.229,26.229,26.152,26.174,3995,0
+TBX.US,D,20191204,000000,26.209,26.274,26.209,26.274,2211,0
+TBX.US,D,20191205,000000,26.379,26.389,26.327,26.327,2235,0
+TBX.US,D,20191206,000000,26.408,26.418,26.389,26.418,5174,0
+TBX.US,D,20191209,000000,26.369,26.397,26.363,26.397,7546,0
+TBX.US,D,20191210,000000,26.369,26.418,26.369,26.418,3360,0
+TBX.US,D,20191211,000000,26.366,26.366,26.32,26.32,232,0
+TBX.US,D,20191212,000000,26.359,26.568,26.359,26.541,15919,0
+TBX.US,D,20191213,000000,26.468,26.528,26.374,26.379,29449,0
+TBX.US,D,20191216,000000,26.464,26.498,26.464,26.498,1624,0
+TBX.US,D,20191217,000000,26.468,26.508,26.468,26.499,3013,0
+TBX.US,D,20191218,000000,26.558,26.599,26.558,26.577,3216,0
+TBX.US,D,20191219,000000,26.601,26.601,26.538,26.552,1916,0
+TBX.US,D,20191220,000000,26.598,26.598,26.562,26.562,1019,0
+TBX.US,D,20191223,000000,26.543,26.583,26.528,26.583,10998,0
+TBX.US,D,20191224,000000,26.583,26.583,26.538,26.542,3074,0
+TBX.US,D,20191226,000000,26.523,26.578,26.518,26.519,4133,0
+TBX.US,D,20191227,000000,26.478,26.478,26.458,26.468,4592,0
+TBX.US,D,20191230,000000,26.568,26.568,26.493,26.493,2149,0
+TBX.US,D,20191231,000000,26.553,26.558,26.538,26.558,736,0
+TBX.US,D,20200102,000000,26.436,26.478,26.418,26.473,3584,0
+TBX.US,D,20200103,000000,26.318,26.328,26.285,26.298,1612,0
+TBX.US,D,20200106,000000,26.308,26.316,26.298,26.316,1035,0
+TBX.US,D,20200107,000000,26.323,26.353,26.323,26.353,889,0
+TBX.US,D,20200108,000000,26.328,26.448,26.328,26.413,1202,0
+TBX.US,D,20200109,000000,26.488,26.488,26.41,26.41,814,0
+TBX.US,D,20200110,000000,26.37,26.378,26.343,26.343,3054,0
+TBX.US,D,20200113,000000,26.408,26.412,26.384,26.384,1316,0
+TBX.US,D,20200114,000000,26.348,26.358,26.333,26.333,3182,0
+TBX.US,D,20200115,000000,26.298,26.298,26.268,26.268,325,0
+TBX.US,D,20200116,000000,26.308,26.341,26.308,26.322,5746,0
+TBX.US,D,20200117,000000,26.388,26.388,26.348,26.349,3514,0
+TBX.US,D,20200121,000000,26.288,26.288,26.238,26.243,1757,0
+TBX.US,D,20200122,000000,26.238,26.248,26.228,26.233,3082,0
+TBX.US,D,20200123,000000,26.159,26.179,26.132,26.174,27279,0
+TBX.US,D,20200124,000000,26.099,26.099,26.074,26.074,301,0
+TBX.US,D,20200127,000000,25.879,25.949,25.879,25.907,6202,0
+TBX.US,D,20200128,000000,25.939,25.997,25.939,25.994,3983,0
+TBX.US,D,20200129,000000,25.959,25.959,25.869,25.874,5202,0
+TBX.US,D,20200130,000000,25.859,25.859,25.779,25.851,42293,0
+TBX.US,D,20200131,000000,25.799,25.799,25.717,25.717,13569,0
+TBX.US,D,20200203,000000,25.679,27.977,25.679,25.764,1713,0
+TBX.US,D,20200204,000000,25.889,25.919,25.889,25.904,1320,0
+TBX.US,D,20200205,000000,26.069,26.069,25.969,26.004,5463,0
+TBX.US,D,20200206,000000,26.029,26.029,25.989,25.999,6824,0
+TBX.US,D,20200207,000000,25.879,25.899,25.862,25.877,7720,0
+TBX.US,D,20200210,000000,25.829,25.839,25.799,25.826,2421,0
+TBX.US,D,20200211,000000,25.859,25.894,25.859,25.894,1798,0
+TBX.US,D,20200212,000000,25.929,25.964,25.929,25.964,1639,0
+TBX.US,D,20200213,000000,25.949,25.949,25.919,25.936,25371,0
+TBX.US,D,20200214,000000,25.889,25.899,25.864,25.899,4023,0
+TBX.US,D,20200218,000000,25.839,25.869,25.828,25.839,3960,0
+TBX.US,D,20200219,000000,25.869,25.869,25.843,25.843,4469,0
+TBX.US,D,20200220,000000,25.789,25.789,25.739,25.764,2893,0
+TBX.US,D,20200221,000000,25.69,25.69,25.619,25.659,49949,0
+TBX.US,D,20200224,000000,25.449,25.489,25.449,25.479,20338,0
+TBX.US,D,20200225,000000,25.476,25.476,25.339,25.391,15829,0
+TBX.US,D,20200226,000000,25.449,25.449,25.339,25.406,21466,0
+TBX.US,D,20200227,000000,25.24,25.379,25.209,25.308,40941,0
+TBX.US,D,20200228,000000,25.089,25.099,24.97,24.988,51625,0
+TBX.US,D,20200302,000000,24.93,25.037,24.86,25.037,15606,0
+TBX.US,D,20200303,000000,25.019,25.019,24.57,24.747,245754,0
+TBX.US,D,20200304,000000,24.72,24.809,24.64,24.809,43827,0
+TBX.US,D,20200305,000000,24.64,24.64,24.58,24.6,27750,0
+TBX.US,D,20200306,000000,24.239,24.395,24.175,24.35,38065,0
+TBX.US,D,20200309,000000,23.98,24.08,22.991,23.97,26496,0
+TBX.US,D,20200310,000000,24.22,24.454,24.06,24.454,27439,0
+TBX.US,D,20200311,000000,24.291,24.71,24.259,24.71,29891,0
+TBX.US,D,20200312,000000,23.98,24.73,23.98,24.44,48181,0
+TBX.US,D,20200313,000000,24.33,24.83,24.33,24.696,24183,0
+TBX.US,D,20200316,000000,24.06,24.62,23.88,24.31,11839,0
+TBX.US,D,20200317,000000,24.31,24.78,24.23,24.77,6636,0
+TBX.US,D,20200318,000000,24.87,25.299,24.78,25.159,28677,0
+TBX.US,D,20200319,000000,24.82,25.069,24.745,25.019,19472,0
+TBX.US,D,20200320,000000,24.59,24.763,24.53,24.59,5689,0
+TBX.US,D,20200323,000000,24.35,24.35,23.94,24.11,31785,0
+TBX.US,D,20200324,000000,24.42,24.49,24.29,24.38,12848,0
+TBX.US,D,20200325,000000,24.4135,24.4135,24.2002,24.375,6757,0
+TBX.US,D,20200326,000000,24.13,24.354,24.13,24.295,6709,0
+TBX.US,D,20200327,000000,24.06,24.1703,24.05,24.11,2221,0
+TBX.US,D,20200330,000000,24.05,24.05,23.8703,24.025,3797,0
+TBX.US,D,20200331,000000,23.89,24.04,23.89,24.04,3576,0
+TBX.US,D,20200401,000000,23.865,23.95,23.85,23.935,4109,0
+TBX.US,D,20200402,000000,23.9,23.95,23.9,23.95,1224,0
+TBX.US,D,20200403,000000,23.95,23.95,23.95,23.95,198,0
+TBX.US,D,20200406,000000,23.93,24.11,23.93,24.05,7155,0
+TBX.US,D,20200407,000000,24.2,24.2466,24.125,24.125,3360,0
+TBX.US,D,20200408,000000,24.08,24.23,24.08,24.145,3063,0
+TBX.US,D,20200409,000000,24.09,24.15,24.0203,24.095,5855,0
+TBX.US,D,20200413,000000,24.04,24.17,24.04,24.17,1218,0
+TBX.US,D,20200414,000000,24.0914,24.13,24.04,24.09,11738,0
+TBX.US,D,20200415,000000,23.91,23.97,23.66,23.9,114914,0
+TBX.US,D,20200416,000000,23.87,23.95,23.84,23.875,13422,0
+TBX.US,D,20200417,000000,23.85,23.955,23.82,23.955,1350,0
+TBX.US,D,20200420,000000,23.9,23.92,23.87,23.91,2086,0
+TBX.US,D,20200421,000000,23.82,23.85,23.7666,23.84,5522,0
+TBX.US,D,20200422,000000,23.82,23.9494,23.82,23.9311,3292,0
+TBX.US,D,20200423,000000,23.9,23.91,23.895,23.895,596,0
+TBX.US,D,20200424,000000,23.97,23.97,23.89,23.89,1641,0
+TBX.US,D,20200427,000000,23.87,24.11,23.87,23.9875,42787,0
+TBX.US,D,20200428,000000,23.93,23.94,23.87,23.88,3277,0
+TBX.US,D,20200429,000000,23.9,23.94,23.83,23.9073,19369,0
+TBX.US,D,20200430,000000,23.85,23.96,23.84,23.9536,27169,0
+TBX.US,D,20200501,000000,23.95,23.95,23.88,23.9278,34205,0
+TBX.US,D,20200504,000000,23.9001,23.913,23.8942,23.913,644,0
+TBX.US,D,20200505,000000,23.98,23.98,23.95,23.955,57803,0
+TBX.US,D,20200506,000000,24.0226,24.0701,24.0226,24.0249,22740,0
+TBX.US,D,20200507,000000,23.99,23.99,23.87,23.87,58279,0
+TBX.US,D,20200508,000000,23.9149,23.955,23.86,23.955,1415,0
+TBX.US,D,20200511,000000,23.98,24.03,23.94,24.0162,155861,0
+TBX.US,D,20200512,000000,24.05,24.05,23.94,23.945,1163,0
+TBX.US,D,20200513,000000,23.9,23.9,23.8799,23.8799,610,0
+TBX.US,D,20200514,000000,23.8,23.86,23.8,23.845,7120,0
+TBX.US,D,20200515,000000,23.84,23.87,23.84,23.865,560,0
+TBX.US,D,20200518,000000,23.91,24.033,23.91,24.015,2668,0
+TBX.US,D,20200519,000000,23.97,24.01,23.9546,23.9546,2335,0
+TBX.US,D,20200520,000000,23.96,23.985,23.91,23.92,4996,0
+TBX.US,D,20200521,000000,23.91,23.92,23.91,23.92,642,0
+TBX.US,D,20200522,000000,23.8847,23.8847,23.8847,23.8847,228,0
+TBX.US,D,20200526,000000,23.97,23.97,23.93,23.93,1186,0
+TBX.US,D,20200527,000000,23.9,23.9117,23.89,23.9117,659,0
+TBX.US,D,20200528,000000,23.94,23.94,23.9344,23.9344,216,0
+TBX.US,D,20200529,000000,23.88,23.88,23.855,23.855,2468,0
+TBX.US,D,20200601,000000,23.91,23.9149,23.87,23.8709,1523,0
+TBX.US,D,20200602,000000,23.884,23.905,23.884,23.9035,568,0
+TBX.US,D,20200603,000000,23.97,24.06,23.97,24.0405,1208,0
+TBX.US,D,20200604,000000,24.09,24.1252,24.09,24.1252,7139,0
+TBX.US,D,20200605,000000,24.3,24.33,24.265,24.265,51074,0
+TBX.US,D,20200608,000000,24.231,24.245,24.231,24.235,504,0
+TBX.US,D,20200609,000000,24.12,24.145,24.12,24.145,4074,0
+TBX.US,D,20200610,000000,24.0888,24.0888,23.97,23.9744,4978,0
+TBX.US,D,20200611,000000,23.855,23.88,23.85,23.8661,3902,0
+TBX.US,D,20200612,000000,23.94,23.94,23.88,23.925,13050,0
+TBX.US,D,20200615,000000,23.88,23.9401,23.88,23.9401,2565,0
+TBX.US,D,20200616,000000,24.02,24.02,23.98,23.9822,462,0
+TBX.US,D,20200617,000000,23.96,23.99,23.96,23.9606,686,0
+TBX.US,D,20200618,000000,23.89,23.8991,23.89,23.8991,1212,0
+TBX.US,D,20200619,000000,23.91,23.91,23.88,23.894,2955,0
+TBX.US,D,20200622,000000,23.86,23.91,23.86,23.9068,2549,0
+TBX.US,D,20200623,000000,23.92,23.938,23.9,23.9195,9046,0
+TBX.US,D,20200624,000000,23.89,23.89,23.86,23.865,1796,0
+TBX.US,D,20200625,000000,23.8454,23.86,23.845,23.855,904,0
+TBX.US,D,20200626,000000,23.79,23.795,23.785,23.795,1034,0
+TBX.US,D,20200629,000000,23.8,23.8,23.775,23.775,1283,0
+TBX.US,D,20200630,000000,23.77,23.8203,23.77,23.8203,575,0
+TBX.US,D,20200701,000000,23.85,23.87,23.85,23.855,1423,0
+TBX.US,D,20200702,000000,23.87,23.87,23.8204,23.8204,153,0
+TBX.US,D,20200706,000000,23.8899,23.8899,23.8584,23.8584,2839,0
+TBX.US,D,20200707,000000,23.83,23.84,23.775,23.775,1471,0
+TBX.US,D,20200708,000000,23.815,23.815,23.79,23.795,8415,0
+TBX.US,D,20200709,000000,23.76,23.76,23.72,23.725,574,0
+TBX.US,D,20200710,000000,23.72,23.775,23.72,23.775,3388,0
+TBX.US,D,20200713,000000,23.81,23.81,23.7561,23.7561,3766,0
+TBX.US,D,20200714,000000,23.71,23.745,23.71,23.745,5068,0
+TBX.US,D,20200715,000000,23.75,23.755,23.74,23.755,523,0
+TBX.US,D,20200716,000000,23.71,23.725,23.71,23.725,346,0
+TBX.US,D,20200717,000000,23.74,23.745,23.74,23.745,175,0
+TBX.US,D,20200720,000000,23.735,23.735,23.735,23.735,55,0
+TBX.US,D,20200721,000000,23.71,23.7148,23.705,23.705,1184,0
+TBX.US,D,20200722,000000,23.6775,23.695,23.6701,23.695,2804,0
+TBX.US,D,20200723,000000,23.67,23.67,23.655,23.665,3268,0
+TBX.US,D,20200724,000000,23.68,23.68,23.665,23.675,1798,0
+TBX.US,D,20200727,000000,23.65,23.705,23.65,23.705,513,0
+TBX.US,D,20200728,000000,23.67,23.68,23.65,23.655,924,0
+TBX.US,D,20200729,000000,23.64,23.656,23.635,23.635,1102,0
+TBX.US,D,20200730,000000,23.58,23.6,23.58,23.585,24174,0
+TBX.US,D,20200731,000000,23.61,23.61,23.57,23.575,807,0
+TBX.US,D,20200803,000000,23.62,23.62,23.595,23.595,1747,0
+TBX.US,D,20200804,000000,23.55,23.55,23.525,23.525,11553,0
+TBX.US,D,20200805,000000,23.56,23.59,23.56,23.5822,9661,0
+TBX.US,D,20200806,000000,23.5102,23.5581,23.51,23.5581,11368,0
+TBX.US,D,20200807,000000,23.565,23.6113,23.565,23.6113,472,0
+TBX.US,D,20200810,000000,23.585,23.625,23.575,23.625,1427,0
+TBX.US,D,20200811,000000,23.7299,23.75,23.696,23.6971,11927,0
+TBX.US,D,20200812,000000,23.79,23.79,23.77,23.785,1024,0
+TBX.US,D,20200813,000000,23.78,23.8398,23.78,23.835,2556,0
+TBX.US,D,20200814,000000,23.8099,23.8126,23.78,23.8126,3138,0
+TBX.US,D,20200817,000000,23.78,23.78,23.765,23.765,5174,0
+TBX.US,D,20200818,000000,23.74,23.745,23.71,23.725,12856,0
+TBX.US,D,20200819,000000,23.72,23.77,23.72,23.755,226639,0
+TBX.US,D,20200820,000000,23.69,23.71,23.68,23.7042,9888,0
+TBX.US,D,20200821,000000,23.71,23.71,23.6871,23.6871,3173,0
+TBX.US,D,20200824,000000,23.7,23.7149,23.68,23.7149,56601,0
+TBX.US,D,20200825,000000,23.78,23.8,23.66,23.75,97581,0
+TBX.US,D,20200826,000000,23.78,23.8,23.765,23.77,7826,0
+TBX.US,D,20200827,000000,23.76,23.8468,23.76,23.8468,5826,0
+TBX.US,D,20200828,000000,23.8,23.815,23.785,23.815,938,0
+TBX.US,D,20200831,000000,23.7918,23.7918,23.755,23.7751,3460,0
+TBX.US,D,20200901,000000,23.76,23.76,23.7146,23.7146,744,0
+TBX.US,D,20200902,000000,23.7101,23.7101,23.67,23.6739,3777,0
+TBX.US,D,20200903,000000,23.65,23.65,23.61,23.635,15313,0
+TBX.US,D,20200904,000000,23.71,23.78,23.69,23.765,24646,0
+TBX.US,D,20200908,000000,23.69,23.715,23.69,23.715,3749,0
+TBX.US,D,20200909,000000,23.73,23.74,23.725,23.725,741,0
+TBX.US,D,20200910,000000,23.75,23.75,23.6801,23.685,3738,0
+TBX.US,D,20200911,000000,23.69,23.69,23.6578,23.665,2737,0
+TBX.US,D,20200914,000000,23.66,23.685,23.65,23.685,1749,0
+TBX.US,D,20200915,000000,23.69,23.71,23.675,23.69,102953,0
+TBX.US,D,20200916,000000,23.655,23.71,23.655,23.7092,55276,0
+TBX.US,D,20200917,000000,23.67,23.705,23.66,23.705,12538,0
+TBX.US,D,20200918,000000,23.71,23.71,23.69,23.705,23067,0
+TBX.US,D,20200921,000000,23.65,23.67,23.6301,23.6697,33780,0
+TBX.US,D,20200922,000000,23.6552,23.665,23.65,23.665,1574,0
+TBX.US,D,20200923,000000,23.67,23.7,23.6641,23.6641,3312,0
+TBX.US,D,20200924,000000,23.65,23.66,23.65,23.655,4689,0
+TBX.US,D,20200925,000000,23.63,23.635,23.63,23.635,244,0
+TBX.US,D,20200928,000000,23.6401,23.65,23.64,23.6425,2974,0
+TBX.US,D,20200929,000000,23.62,23.65,23.61,23.628,318659,0
+TBX.US,D,20200930,000000,23.69,23.71,23.685,23.685,6620,0
+TBX.US,D,20201001,000000,23.71,23.71,23.665,23.665,25773,0
+TBX.US,D,20201002,000000,23.65,23.71,23.65,23.695,14475,0
+TBX.US,D,20201005,000000,23.75,23.84,23.75,23.84,16034,0
+TBX.US,D,20201006,000000,23.83,23.84,23.75,23.7899,14017,0
+TBX.US,D,20201007,000000,23.83,23.855,23.8207,23.855,5092,0
+TBX.US,D,20201008,000000,23.83,23.83,23.815,23.815,12217,0
+TBX.US,D,20201009,000000,23.81,23.8699,23.81,23.8263,3961,0
+TBX.US,D,20201012,000000,23.81,23.8309,23.81,23.82,7566,0
+TBX.US,D,20201013,000000,23.74,23.745,23.73,23.745,1720,0
+TBX.US,D,20201014,000000,23.74,23.98,23.735,23.735,70433,0
+TBX.US,D,20201015,000000,23.72,23.755,23.72,23.755,22601,0
+TBX.US,D,20201016,000000,23.73,23.78,23.73,23.767,11024,0
+TBX.US,D,20201019,000000,23.82,23.83,23.7952,23.7952,4104,0
+TBX.US,D,20201020,000000,23.84,23.85,23.82,23.8494,16778,0
+TBX.US,D,20201021,000000,23.889,23.89,23.86,23.875,8766,0
+TBX.US,D,20201022,000000,23.9001,23.97,23.9001,23.97,7645,0
+TBX.US,D,20201023,000000,23.945,23.95,23.925,23.925,1889,0
+TBX.US,D,20201026,000000,23.88,23.88,23.84,23.855,97452,0
+TBX.US,D,20201027,000000,23.81,23.81,23.8,23.805,1515,0
+TBX.US,D,20201028,000000,23.77,23.81,23.76,23.795,21710,0
+TBX.US,D,20201029,000000,23.87,23.91,23.863,23.89,7748,0
+TBX.US,D,20201030,000000,23.92,23.9709,23.92,23.9709,763,0
+TBX.US,D,20201102,000000,23.905,23.94,23.905,23.935,3537,0
+TBX.US,D,20201103,000000,23.984,24,23.98,23.985,1821,0
+TBX.US,D,20201104,000000,23.7701,23.79,23.76,23.775,6643,0
+TBX.US,D,20201105,000000,23.78,23.8084,23.78,23.785,5261,0
+TBX.US,D,20201106,000000,23.8653,23.88,23.8653,23.87,2578,0
+TBX.US,D,20201109,000000,24.06,24.11,24.0573,24.0573,17458,0
+TBX.US,D,20201110,000000,24.12,24.12,24.0799,24.105,18532,0
+TBX.US,D,20201111,000000,24.11,24.11,24.06,24.06,61841,0
+TBX.US,D,20201112,000000,24.4,24.4,23.935,23.935,12563,0
+TBX.US,D,20201113,000000,23.95,23.96,23.94,23.955,4028,0
+TBX.US,D,20201116,000000,23.98,23.98,23.96,23.965,6763,0
+TBX.US,D,20201117,000000,23.915,23.93,23.91,23.915,3566,0
+TBX.US,D,20201118,000000,23.91,23.9167,23.9,23.9167,1686,0
+TBX.US,D,20201119,000000,23.9,23.9,23.87,23.89,126244,0
+TBX.US,D,20201120,000000,23.88,23.88,23.85,23.86,5490,0
+TBX.US,D,20201123,000000,23.9,23.9,23.885,23.895,9259,0
+TBX.US,D,20201124,000000,23.9142,23.9309,23.9,23.9309,20229,0
+TBX.US,D,20201125,000000,23.89,23.925,23.89,23.925,3470,0
+TBX.US,D,20201127,000000,23.87,23.87,23.855,23.855,643,0
+TBX.US,D,20201130,000000,23.86,23.87,23.85,23.87,5950,0
+TBX.US,D,20201201,000000,23.9599,24.01,23.9599,23.985,19658,0
+TBX.US,D,20201202,000000,24.05,24.06,24.025,24.025,14160,0
+TBX.US,D,20201203,000000,23.9701,23.99,23.95,23.95,5861,0
+TBX.US,D,20201204,000000,24.03,24.08,24.03,24.0645,9456,0
+TBX.US,D,20201207,000000,24,24,23.97,23.98,1806,0
+TBX.US,D,20201208,000000,23.925,23.9552,23.91,23.9552,6410,0
+TBX.US,D,20201209,000000,23.995,24.0199,23.97,23.9868,8965,0
+TBX.US,D,20201210,000000,23.98,23.99,23.94,23.94,3312,0
+TBX.US,D,20201211,000000,23.8885,23.9,23.88,23.88,4697,0
+TBX.US,D,20201214,000000,23.95,23.95,23.8882,23.895,10733,0
+TBX.US,D,20201215,000000,23.94,23.94,23.91,23.9236,4988,0
+TBX.US,D,20201216,000000,23.97,23.97,23.925,23.9365,2811,0
+TBX.US,D,20201217,000000,23.89,23.9675,23.89,23.9516,4127,0
+TBX.US,D,20201218,000000,23.93,23.9711,23.93,23.9711,8233,0
+TBX.US,D,20201221,000000,23.94,23.97,23.93,23.9644,3758,0
+TBX.US,D,20201222,000000,23.93,23.95,23.91,23.9217,6238,0
+TBX.US,D,20201223,000000,23.98,24.001,23.965,23.965,4564,0
+TBX.US,D,20201224,000000,23.95,23.95,23.94,23.945,6249,0
+TBX.US,D,20201228,000000,23.97,23.98,23.935,23.935,8628,0
+TBX.US,D,20201229,000000,23.95,23.95,23.9284,23.94,19634,0
+TBX.US,D,20201230,000000,23.92,23.94,23.91,23.915,11749,0
+TBX.US,D,20201231,000000,23.91,24.13,23.89,23.91,5350,0
+TBX.US,D,20210104,000000,23.96,23.96,23.88,23.9,43168,0
+TBX.US,D,20210105,000000,23.91,23.97,23.91,23.9361,48148,0
+TBX.US,D,20210106,000000,24.06,24.13,24.06,24.09,14122,0
+TBX.US,D,20210107,000000,24.18,24.27,24.16,24.165,189016,0
+TBX.US,D,20210108,000000,24.21,24.26,24.2,24.2383,43547,0
+TBX.US,D,20210111,000000,24.26,24.28,24.25,24.275,26608,0
+TBX.US,D,20210112,000000,24.33,24.37,24.28,24.29,13700,0
+TBX.US,D,20210113,000000,24.25,24.25,24.19,24.195,7743,0
+TBX.US,D,20210114,000000,24.22,24.2683,24.1943,24.26,27597,0
+TBX.US,D,20210115,000000,24.2001,24.2001,24.175,24.19,6745,0
+TBX.US,D,20210119,000000,24.24,24.24,24.18,24.18,7559,0
+TBX.US,D,20210120,000000,24.19,24.19,24.1601,24.17,3974,0
+TBX.US,D,20210121,000000,24.31,24.31,24.19,24.2,193449,0
+TBX.US,D,20210122,000000,24.17,24.18,24.15,24.155,3092,0
+TBX.US,D,20210125,000000,24.11,24.115,24.06,24.0645,18118,0
+TBX.US,D,20210126,000000,24.06,24.07,24.0551,24.07,92379,0
+TBX.US,D,20210127,000000,24.04,24.05,24,24.05,59572,0
+TBX.US,D,20210128,000000,24.06,24.11,24.06,24.09,6242,0
+TBX.US,D,20210129,000000,24.1401,24.1633,24.1147,24.135,3874,0
+TBX.US,D,20210201,000000,24.12,24.14,24.1,24.12,28729,0
+TBX.US,D,20210202,000000,24.175,24.1899,24.1701,24.1728,3522,0
+TBX.US,D,20210203,000000,24.21,24.22,24.19,24.215,14794,0
+TBX.US,D,20210204,000000,24.2599,24.2599,24.2284,24.23,8315,0
+TBX.US,D,20210205,000000,24.22,24.28,24.2159,24.28,4890,0
+TBX.US,D,20210208,000000,24.295,24.2973,24.235,24.265,15386,0
+TBX.US,D,20210209,000000,24.23,24.26,24.22,24.25,18836,0
+TBX.US,D,20210210,000000,24.22,24.22,24.185,24.185,9050,0
+TBX.US,D,20210211,000000,24.17,24.21,24.16,24.19,9095,0
+TBX.US,D,20210212,000000,24.2679,24.27,24.24,24.27,1865,0
+TBX.US,D,20210216,000000,24.39,24.47,24.37,24.47,236022,0
+TBX.US,D,20210217,000000,24.47,24.47,24.41,24.4414,47696,0
+TBX.US,D,20210218,000000,24.48,24.4873,24.42,24.44,10090,0
+TBX.US,D,20210219,000000,24.4969,24.57,24.48,24.56,92714,0
+TBX.US,D,20210222,000000,24.57,24.6,24.5098,24.59,99656,0
+TBX.US,D,20210223,000000,24.58,24.6,24.53,24.57,68448,0
+TBX.US,D,20210224,000000,24.66,24.68,24.575,24.6,80327,0
+TBX.US,D,20210225,000000,24.72,24.96,24.71,24.91,241281,0
+TBX.US,D,20210226,000000,24.82,24.91,24.7,24.7,165824,0
+TBX.US,D,20210301,000000,24.74,24.7735,24.6955,24.7,52243,0
+TBX.US,D,20210302,000000,24.72,24.73,24.67,24.67,21424,0
+TBX.US,D,20210303,000000,24.79,24.83,24.78,24.8,26582,0
+TBX.US,D,20210304,000000,24.8086,24.95,24.76,24.93,92948,0
+TBX.US,D,20210305,000000,25.03,25.03,24.92,24.98,761507,0
+TBX.US,D,20210308,000000,25.0299,25.1,25,25.04,208726,0
+TBX.US,D,20210309,000000,24.92,24.9699,24.915,24.93,28001,0
+TBX.US,D,20210310,000000,24.93,24.94,24.866,24.88,46638,0
+TBX.US,D,20210311,000000,24.8687,24.92,24.8687,24.9,21914,0
+TBX.US,D,20210312,000000,25.06,25.1,25.02,25.07,76790,0
+TBX.US,D,20210315,000000,25.06,25.06,25.015,25.05,103617,0
+TBX.US,D,20210316,000000,25.01,25.149,24.99,25.04,19748,0
+TBX.US,D,20210317,000000,25.13,25.165,25.02,25.0694,88424,0
+TBX.US,D,20210318,000000,25.26,25.3,25.2099,25.24,345033,0
+TBX.US,D,20210319,000000,25.29,25.29,25.22,25.26,83215,0
+TBX.US,D,20210322,000000,25.18,25.2,25.153,25.17,13946,0
+TBX.US,D,20210323,000000,25.1,25.12,25.03,25.035,72909,0
+TBX.US,D,20210324,000000,25.0754,25.08,25.0001,25.01,15085,0
+TBX.US,D,20210325,000000,24.99,25.05,24.95,25.02,65823,0
+TBX.US,D,20210326,000000,25.09,25.11,25.0401,25.095,63305,0
+TBX.US,D,20210329,000000,25.07,25.21,25.07,25.2,12397,0
+TBX.US,D,20210330,000000,25.25,25.28,25.2008,25.22,601753,0
+TBX.US,D,20210331,000000,25.215,25.26,25.1901,25.24,36956,0
+TBX.US,D,20210401,000000,25.18,25.18,25.13,25.13,71929,0
+TBX.US,D,20210405,000000,25.23,25.2464,25.205,25.23,40578,0
+TBX.US,D,20210406,000000,25.14,25.15,25.08,25.08,159721,0
+TBX.US,D,20210407,000000,25.08,25.11,25.0349,25.11,21512,0
+TBX.US,D,20210408,000000,25.05,25.05,25.02,25.03,16134,0
+TBX.US,D,20210409,000000,25.09,25.1,25.0431,25.1,53836,0
+TBX.US,D,20210412,000000,25.08,25.12,25.08,25.11,44704,0
+TBX.US,D,20210413,000000,25.079,25.09,24.97,24.99,51681,0
+TBX.US,D,20210414,000000,25.01,25.04,25.01,25.01,10195,0
+TBX.US,D,20210415,000000,24.94,24.94,24.81,24.85,40439,0
+TBX.US,D,20210416,000000,24.93,24.93,24.9,24.91,58191,0
+TBX.US,D,20210419,000000,24.96,24.96,24.9,24.9443,24844,0
+TBX.US,D,20210420,000000,24.9399,24.9399,24.85,24.87,16644,0
+TBX.US,D,20210421,000000,24.87,24.91,24.8428,24.85,76546,0
+TBX.US,D,20210422,000000,24.86,24.9091,24.8349,24.85,35384,0
+TBX.US,D,20210423,000000,24.865,24.89,24.85,24.875,15122,0
+TBX.US,D,20210426,000000,24.88,24.89,24.85,24.86,62344,0
+TBX.US,D,20210427,000000,24.92,24.99,24.9,24.99,57095,0
+TBX.US,D,20210428,000000,24.97,25.05,24.955,24.97,114261,0
+TBX.US,D,20210429,000000,25.07,25.1,24.99,25.01,36706,0
+TBX.US,D,20210430,000000,25,25.08,24.9643,24.97,31802,0
+TBX.US,D,20210503,000000,25.25,25.25,24.875,24.93,39065,0
+TBX.US,D,20210504,000000,24.88,24.92,24.835,24.91,57108,0
+TBX.US,D,20210505,000000,24.9006,24.91,24.85,24.85,85565,0
+TBX.US,D,20210506,000000,24.88,24.88,24.8,24.86,83464,0
+TBX.US,D,20210507,000000,24.8,24.87,24.755,24.85,106819,0
+TBX.US,D,20210510,000000,24.81,24.9,24.809,24.8804,50975,0
+TBX.US,D,20210511,000000,24.98,24.98,24.9,24.93,51258,0
+TBX.US,D,20210512,000000,25.02,25.06,25.01,25.0314,82912,0
+TBX.US,D,20210513,000000,25.02,25.02,24.94,24.9497,21412,0
+TBX.US,D,20210514,000000,24.9,24.94,24.9,24.91,34810,0
+TBX.US,D,20210517,000000,24.91,24.93,24.9,24.91,129378,0
+TBX.US,D,20210518,000000,24.91,24.94,24.9,24.9,140990,0
+TBX.US,D,20210519,000000,24.93,25.01,24.88,24.99,13863,0
+TBX.US,D,20210520,000000,24.96,24.96,24.88,24.88,22721,0
+TBX.US,D,20210521,000000,24.86,24.9059,24.86,24.8803,8354,0
+TBX.US,D,20210524,000000,24.88,24.88,24.83,24.88,25572,0
+TBX.US,D,20210525,000000,24.83,24.83,24.76,24.76,166941,0
+TBX.US,D,20210526,000000,24.83,24.83,24.75,24.8,24758,0
+TBX.US,D,20210527,000000,24.85,24.8627,24.82,24.8252,26117,0
+TBX.US,D,20210528,000000,24.8,24.81,24.76,24.76,9816,0
+TBX.US,D,20210601,000000,24.81,24.87,24.75,24.82,744883,0
+TBX.US,D,20210602,000000,24.79,24.81,24.78,24.81,33634,0
+TBX.US,D,20210603,000000,24.81,24.87,24.81,24.85,28863,0
+TBX.US,D,20210604,000000,24.81,24.81,24.71,24.73,113829,0
+TBX.US,D,20210607,000000,24.76,24.76,24.725,24.7402,19174,0
+TBX.US,D,20210608,000000,24.67,24.69,24.6591,24.6684,33376,0
+TBX.US,D,20210609,000000,24.59,24.64,24.56,24.61,79228,0
+TBX.US,D,20210610,000000,24.67,24.68,24.525,24.53,54987,0
+TBX.US,D,20210611,000000,24.54,24.5799,24.5238,24.56,35047,0
+TBX.US,D,20210614,000000,24.59,24.6498,24.58,24.64,19133,0
+TBX.US,D,20210615,000000,24.66,24.69,24.61,24.63,114785,0
+TBX.US,D,20210616,000000,24.595,24.7901,24.5858,24.78,28853,0
+TBX.US,D,20210617,000000,24.76,24.77,24.615,24.7,74791,0
+TBX.US,D,20210618,000000,24.67,24.71,24.555,24.56,163577,0
+TBX.US,D,20210621,000000,24.6199,24.65,24.6,24.65,67690,0
+TBX.US,D,20210622,000000,24.62,24.66,24.58,24.58,40731,0
+TBX.US,D,20210623,000000,24.63,24.642,24.61,24.642,8781,0
+TBX.US,D,20210624,000000,24.62,24.65,24.61,24.65,41243,0
+TBX.US,D,20210625,000000,24.605,24.72,24.605,24.695,16378,0
+TBX.US,D,20210628,000000,24.68,24.68,24.57,24.59,46142,0
+TBX.US,D,20210629,000000,24.6002,24.6098,24.5778,24.5778,4137,0
+TBX.US,D,20210630,000000,24.53,24.53,24.51,24.53,20919,0
+TBX.US,D,20210701,000000,24.55,24.59,24.53,24.55,19830,0
+TBX.US,D,20210702,000000,24.505,24.52,24.45,24.47,62286,0
+TBX.US,D,20210706,000000,24.43,24.43,24.32,24.33,27377,0
+TBX.US,D,20210707,000000,24.23,24.31,24.22,24.25,59441,0
+TBX.US,D,20210708,000000,24.27,24.27,24.1779,24.22,412042,0
+TBX.US,D,20210709,000000,24.32,24.35,24.3,24.35,37240,0
+TBX.US,D,20210712,000000,24.32,24.3644,24.32,24.36,44314,0
+TBX.US,D,20210713,000000,24.38,24.435,24.31,24.43,137542,0
+TBX.US,D,20210714,000000,24.3401,24.35,24.2927,24.2927,36381,0
+TBX.US,D,20210715,000000,24.24,24.29,24.18,24.19,13358,0
+TBX.US,D,20210716,000000,24.245,24.25,24.112,24.215,32292,0
+TBX.US,D,20210719,000000,24.05,24.05,23.98,24.01,128831,0
+TBX.US,D,20210720,000000,23.91,24.06,23.89,24.031,32438,0
+TBX.US,D,20210721,000000,24.15,24.205,24.12,24.1751,31149,0
+TBX.US,D,20210722,000000,24.18,24.18,24.07,24.1059,12113,0
+TBX.US,D,20210723,000000,24.24,24.24,24.14,24.1545,76855,0
+TBX.US,D,20210726,000000,24.15,24.17,24.12,24.17,64070,0
+TBX.US,D,20210727,000000,24.05,24.055,24.02,24.035,42713,0
+TBX.US,D,20210728,000000,24.0701,24.1,24.02,24.02,46860,0
+TBX.US,D,20210729,000000,24.1,24.12,24.06,24.12,494954,0
+TBX.US,D,20210730,000000,24.0416,24.07,24.03,24.0498,76011,0
+TBX.US,D,20210802,000000,24.0134,24.0134,23.88,23.94,65897,0
+TBX.US,D,20210803,000000,23.97,23.97,23.89,23.93,42471,0
+TBX.US,D,20210804,000000,23.86,23.9899,23.81,23.93,35579,0
+TBX.US,D,20210805,000000,23.98,24.02,23.98,24.0102,9354,0
+TBX.US,D,20210806,000000,24.19,24.19,24.105,24.15,41357,0
+TBX.US,D,20210809,000000,24.1266,24.2,24.12,24.1913,28208,0
+TBX.US,D,20210810,000000,24.184,24.25,24.184,24.25,282266,0
+TBX.US,D,20210811,000000,24.29,24.29,24.19,24.23,166617,0
+TBX.US,D,20210812,000000,24.24,24.27,24.22,24.2374,29253,0
+TBX.US,D,20210813,000000,24.22,24.22,24.11,24.11,16648,0
+TBX.US,D,20210816,000000,24.04,24.04,23.98,24.035,19458,0
+TBX.US,D,20210817,000000,24.04,24.06,24.01,24.06,21186,0
+TBX.US,D,20210818,000000,24.065,24.099,24.0501,24.0665,4975,0
+TBX.US,D,20210819,000000,24.011,24.02,23.99,23.99,49701,0
+TBX.US,D,20210820,000000,24.0299,24.05,24.001,24.01,51609,0
+TBX.US,D,20210823,000000,24.03,24.04,24.015,24.015,20306,0
+TBX.US,D,20210824,000000,24.05,24.08,24.03,24.07,86226,0
+TBX.US,D,20210825,000000,24.08,24.2,24.08,24.17,127646,0
+TBX.US,D,20210826,000000,24.2,24.23,24.16,24.185,401146,0
+TBX.US,D,20210827,000000,24.2,24.22,24.1095,24.12,33596,0
+TBX.US,D,20210830,000000,24.1,24.1099,24.03,24.03,40445,0
+TBX.US,D,20210831,000000,24.06,24.1169,24.04,24.09,66576,0
+TBX.US,D,20210901,000000,24.0698,24.12,24.065,24.095,52198,0
+TBX.US,D,20210902,000000,24.06,24.08,24.0595,24.07,23777,0
+TBX.US,D,20210903,000000,24.1,24.15,24.0923,24.1125,66302,0
+TBX.US,D,20210907,000000,24.2,24.23,24.18,24.2078,43943,0
+TBX.US,D,20210908,000000,24.17,24.17,24.1239,24.1349,8149,0
+TBX.US,D,20210909,000000,24.11,24.14,24.04,24.0664,16081,0
+TBX.US,D,20210910,000000,24.11,24.155,24.1,24.14,10074,0
+TBX.US,D,20210913,000000,24.1135,24.1135,24.0915,24.1107,4089,0
+TBX.US,D,20210914,000000,24.08,24.08,24.005,24.025,14441,0
+TBX.US,D,20210915,000000,24.04,24.08,24.02,24.05,10709,0
+TBX.US,D,20210916,000000,24.15,24.15,24.08,24.1301,42158,0
+TBX.US,D,20210917,000000,24.2051,24.225,24.18,24.21,97004,0
+TBX.US,D,20210920,000000,24.12,24.12,24.04,24.08,40511,0
+TBX.US,D,20210921,000000,24.08,24.16,24.055,24.085,22890,0
+TBX.US,D,20210922,000000,24.09,24.129,24.05,24.0682,238399,0
+TBX.US,D,20210923,000000,24.16,24.28,24.16,24.2716,77934,0
+TBX.US,D,20210924,000000,24.33,24.3612,24.3,24.34,39163,0
+TBX.US,D,20210927,000000,24.43,24.43,24.385,24.42,29587,0
+TBX.US,D,20210928,000000,24.52,24.56,24.451,24.52,68735,0
+TBX.US,D,20210929,000000,24.47,24.52,24.435,24.48,64196,0
+TBX.US,D,20210930,000000,24.49,24.5169,24.45,24.46,37731,0
+TBX.US,D,20211001,000000,24.42,24.42,24.349,24.36,96818,0
+TBX.US,D,20211004,000000,24.38,24.43,24.332,24.38,152409,0
+TBX.US,D,20211005,000000,24.42,24.4899,24.42,24.45,54617,0
+TBX.US,D,20211006,000000,24.43,24.465,24.41,24.43,68817,0
+TBX.US,D,20211007,000000,24.5,24.5261,24.4901,24.51,110663,0
+TBX.US,D,20211008,000000,24.55,24.6,24.55,24.59,66274,0
+TBX.US,D,20211011,000000,24.6101,24.64,24.61,24.6394,79426,0
+TBX.US,D,20211012,000000,24.6,24.61,24.52,24.5213,22652,0
+TBX.US,D,20211013,000000,24.5,24.53,24.4406,24.48,34484,0
+TBX.US,D,20211014,000000,24.46,24.4884,24.43,24.45,211225,0
+TBX.US,D,20211015,000000,24.5379,24.56,24.51,24.54,46529,0
+TBX.US,D,20211018,000000,24.61,24.66,24.57,24.57,83908,0
+TBX.US,D,20211019,000000,24.63,24.684,24.615,24.68,83459,0
+TBX.US,D,20211020,000000,24.68,24.69,24.65,24.66,214848,0
+TBX.US,D,20211021,000000,24.71,24.789,24.705,24.74,200627,0
+TBX.US,D,20211022,000000,24.73,24.74,24.66,24.68,42513,0
+TBX.US,D,20211025,000000,24.66,24.66,24.61,24.63,37472,0
+TBX.US,D,20211026,000000,24.62,24.67,24.6198,24.625,36985,0
+TBX.US,D,20211027,000000,24.53,24.585,24.435,24.5,74851,0
+TBX.US,D,20211028,000000,24.52,24.55,24.4891,24.55,120637,0
+TBX.US,D,20211029,000000,24.63,24.63,24.4901,24.55,146720,0
+TBX.US,D,20211101,000000,24.61,24.615,24.513,24.5296,73041,0
+TBX.US,D,20211102,000000,24.51,24.5499,24.44,24.47,10915,0
+TBX.US,D,20211103,000000,24.46,24.57,24.45,24.5271,49437,0
+TBX.US,D,20211104,000000,24.51,24.51,24.39,24.42,98790,0
+TBX.US,D,20211105,000000,24.36,24.38,24.26,24.29,104533,0
+TBX.US,D,20211108,000000,24.33,24.4,24.3264,24.4,68038,0
+TBX.US,D,20211109,000000,24.28,24.29,24.23,24.29,306816,0
+TBX.US,D,20211110,000000,24.31,24.5088,24.31,24.48,51283,0
+TBX.US,D,20211111,000000,24.4725,24.55,24.4725,24.535,29490,0
+TBX.US,D,20211112,000000,24.46,24.51,24.43,24.49,38089,0
+TBX.US,D,20211115,000000,24.49,24.58,24.49,24.55,99932,0
+TBX.US,D,20211116,000000,24.579,24.5899,24.51,24.5899,51187,0
+TBX.US,D,20211117,000000,24.57,24.57,24.5,24.5,50118,0
+TBX.US,D,20211118,000000,24.53,24.54,24.4889,24.495,45478,0
+TBX.US,D,20211119,000000,24.42,24.4338,24.375,24.43,79920,0
+TBX.US,D,20211122,000000,24.53,24.6,24.5082,24.59,66185,0
+TBX.US,D,20211123,000000,24.65,24.69,24.6318,24.69,704339,0
+TBX.US,D,20211124,000000,24.71,24.7299,24.61,24.61,19764,0
+TBX.US,D,20211126,000000,24.38,24.39,24.29,24.305,71548,0
+TBX.US,D,20211129,000000,24.45,24.45,24.34,24.37,17460,0
+TBX.US,D,20211130,000000,24.19,24.31,24.15,24.2,94037,0
+TBX.US,D,20211201,000000,24.29,24.32,24.16,24.16,195100,0
+TBX.US,D,20211202,000000,24.18,24.2878,24.18,24.2,58475,0
+TBX.US,D,20211203,000000,24.23,24.23,24.01,24.06,275769,0
+TBX.US,D,20211206,000000,24.1,24.2269,24.0913,24.19,153432,0
+TBX.US,D,20211207,000000,24.31,24.31,24.22,24.2829,104069,0
+TBX.US,D,20211208,000000,24.34,24.4,24.32,24.38,114536,0
+TBX.US,D,20211209,000000,24.31,24.33,24.26,24.32,65329,0
+TBX.US,D,20211210,000000,24.26,24.3,24.23,24.28,81197,0
+TBX.US,D,20211213,000000,24.23,24.23,24.1553,24.18,119704,0
+TBX.US,D,20211214,000000,24.21,24.26,24.19,24.23,145224,0
+TBX.US,D,20211215,000000,24.21,24.27,24.19,24.22,31961,0
+TBX.US,D,20211216,000000,24.21,24.21,24.12,24.17,62837,0
+TBX.US,D,20211217,000000,24.09,24.139,24.06,24.13,77089,0
+TBX.US,D,20211220,000000,24.09,24.14,24.05,24.12,97117,0
+TBX.US,D,20211221,000000,24.24,24.28,24.2119,24.2408,59118,0
+TBX.US,D,20211222,000000,24.2,24.26,24.2,24.2,81504,0
+TBX.US,D,20211223,000000,24.22,24.2769,24.22,24.27,36020,0
+TBX.US,D,20211227,000000,24.25,24.27,24.2415,24.25,63754,0
+TBX.US,D,20211228,000000,24.21,24.25,24.19,24.24,78001,0
+TBX.US,D,20211229,000000,24.31,24.36,24.29,24.3592,242112,0
+TBX.US,D,20211230,000000,24.32,24.34,24.26,24.27,68164,0
+TBX.US,D,20211231,000000,24.265,24.3292,24.2401,24.3153,10200,0
+TBX.US,D,20220103,000000,24.44,24.52,24.35,24.5,1030608,0
+TBX.US,D,20220104,000000,24.59,24.6012,24.5,24.5,21578,0
+TBX.US,D,20220105,000000,24.52,24.67,24.52,24.65,67799,0
+TBX.US,D,20220106,000000,24.7,24.74,24.7,24.7,59045,0
+TBX.US,D,20220107,000000,24.73,24.82,24.73,24.7903,34289,0
+TBX.US,D,20220110,000000,24.84,24.86,24.78,24.79,114787,0
+TBX.US,D,20220111,000000,24.79,24.81,24.7291,24.7291,49074,0
+TBX.US,D,20220112,000000,24.69,24.73,24.67,24.705,155945,0
+TBX.US,D,20220113,000000,24.71,24.75,24.65,24.67,191272,0
+TBX.US,D,20220114,000000,24.72,24.81,24.72,24.793,211809,0
+TBX.US,D,20220118,000000,24.92,25.02,24.9,25.02,264731,0
+TBX.US,D,20220119,000000,25,25,24.8927,24.94,251087,0
+TBX.US,D,20220120,000000,24.89,24.94,24.88,24.88,113762,0
+TBX.US,D,20220121,000000,24.75,24.8,24.71,24.74,216846,0
+TBX.US,D,20220124,000000,24.71,24.77,24.64,24.76,131422,0
+TBX.US,D,20220125,000000,24.74,24.8145,24.6901,24.8,111682,0
+TBX.US,D,20220126,000000,24.8,24.98,24.79,24.97,215826,0
+TBX.US,D,20220127,000000,24.92,24.92,24.83,24.88,93249,0
+TBX.US,D,20220128,000000,24.95,24.95,24.8,24.815,60439,0
+TBX.US,D,20220131,000000,24.85,24.87,24.79,24.82,113495,0
+TBX.US,D,20220201,000000,24.81,24.91,24.8,24.91,316498,0
+TBX.US,D,20220202,000000,24.83,24.83,24.74,24.81,105275,0
+TBX.US,D,20220203,000000,24.9,24.93,24.88,24.88,49339,0
+TBX.US,D,20220204,000000,25.04,25.11,25.02,25.1,82692,0
+TBX.US,D,20220207,000000,25.08,25.11,25.06,25.06,71704,0
+TBX.US,D,20220208,000000,25.13,25.17,25.13,25.1538,59230,0
+TBX.US,D,20220209,000000,25.11,25.13,25.06,25.1127,130336,0
+TBX.US,D,20220210,000000,25.21,25.3799,25.18,25.37,248198,0
+TBX.US,D,20220211,000000,25.26,25.37,25.085,25.14,368169,0
+TBX.US,D,20220214,000000,25.22,25.3,25.1518,25.25,98312,0
+TBX.US,D,20220215,000000,25.33,25.34,25.29,25.33,67553,0
+TBX.US,D,20220216,000000,25.29,25.354,25.27,25.28,126963,0
+TBX.US,D,20220217,000000,25.23,25.23,25.1269,25.14,129377,0
+TBX.US,D,20220218,000000,25.09,25.11,25.07,25.07,86249,0
+TBX.US,D,20220222,000000,25.1,25.1399,25.04,25.04,52719,0
+TBX.US,D,20220223,000000,25.14,25.21,25.1374,25.2,278945,0
+TBX.US,D,20220224,000000,25,25.16,24.98,25.125,163147,0
+TBX.US,D,20220225,000000,25.18,25.225,25.12,25.12,77574,0
+TBX.US,D,20220228,000000,24.97,24.97,24.855,24.88,318170,0
+TBX.US,D,20220301,000000,24.72,24.7282,24.5318,24.61,256822,0
+TBX.US,D,20220302,000000,24.72,24.96,24.7129,24.96,175690,0
+TBX.US,D,20220303,000000,24.89,24.93,24.81,24.86,145669,0
+TBX.US,D,20220304,000000,24.64,24.66,24.54,24.62,337710,0
+TBX.US,D,20220307,000000,24.72,24.73,24.62,24.69,142456,0
+TBX.US,D,20220308,000000,24.84,24.9,24.82,24.86,155465,0
+TBX.US,D,20220309,000000,24.98,25.04,24.95,25.01,192475,0
+TBX.US,D,20220310,000000,25.1,25.18,25.0735,25.13,63713,0
+TBX.US,D,20220311,000000,25.17,25.17,25.08,25.08,52679,0
+TBX.US,D,20220314,000000,25.32,25.45,25.32,25.45,141141,0
+TBX.US,D,20220315,000000,25.32,25.49,25.31,25.45,343271,0
+TBX.US,D,20220316,000000,25.5,25.66,25.465,25.5,277282,0
+TBX.US,D,20220317,000000,25.49,25.58,25.43,25.56,135857,0
+TBX.US,D,20220318,000000,25.5,25.5,25.4373,25.47,105095,0
+TBX.US,D,20220321,000000,25.65,25.81,25.6231,25.805,87415,0
+TBX.US,D,20220322,000000,25.9131,25.9797,25.9,25.96,267473,0
+TBX.US,D,20220323,000000,25.86,25.915,25.77,25.775,239827,0
+TBX.US,D,20220324,000000,25.91,25.92,25.849,25.92,103728,0
+TBX.US,D,20220325,000000,26.03,26.195,26.03,26.17,130952,0
+TBX.US,D,20220328,000000,26.12,26.15,26.02,26.1,255429,0
+TBX.US,D,20220329,000000,26.03,26.0899,25.96,25.96,183548,0
+TBX.US,D,20220330,000000,26.05,26.05,25.87,25.88,203950,0
+TBX.US,D,20220331,000000,25.8494,25.87,25.791,25.85,84720,0
+TBX.US,D,20220401,000000,26.08,26.095,25.92,26,136381,0
+TBX.US,D,20220404,000000,25.975,26.0492,25.9667,26,130736,0
+TBX.US,D,20220405,000000,26.09,26.33,26.09,26.32,112747,0
+TBX.US,D,20220406,000000,26.48,26.48,26.36,26.4,400329,0
+TBX.US,D,20220407,000000,26.48,26.545,26.43,26.51,310430,0
+TBX.US,D,20220408,000000,26.63,26.655,26.55,26.63,225995,0
+TBX.US,D,20220411,000000,26.72,26.78,26.67,26.76,252374,0
+TBX.US,D,20220412,000000,26.61,26.65,26.51,26.62,147848,0
+TBX.US,D,20220413,000000,26.53,26.5534,26.4101,26.55,313438,0
+TBX.US,D,20220414,000000,26.55,26.81,26.55,26.78,138535,0
+TBX.US,D,20220418,000000,26.77,26.88,26.75,26.88,731234,0
+TBX.US,D,20220419,000000,26.96,27.11,26.93,27.11,196414,0
+TBX.US,D,20220420,000000,26.96,26.968,26.805,26.86,291504,0
+TBX.US,D,20220421,000000,26.91,27.08,26.91,26.97,180648,0
+TBX.US,D,20220422,000000,27.03,27.056,26.89,26.93,181338,0
+TBX.US,D,20220425,000000,26.77,26.8,26.65,26.795,173023,0
+TBX.US,D,20220426,000000,26.62,26.68,26.566,26.6,557220,0
+TBX.US,D,20220427,000000,26.62,26.82,26.59,26.82,415170,0
+TBX.US,D,20220428,000000,26.84,26.88,26.7701,26.81,178780,0
+TBX.US,D,20220429,000000,26.99,27.01,26.85,26.92,559503,0
+TBX.US,D,20220502,000000,27.09,27.16,27.06,27.13,639656,0
+TBX.US,D,20220503,000000,26.99,27.12,26.95,27.12,469981,0
+TBX.US,D,20220504,000000,27.12,27.17,26.9101,26.94,454187,0
+TBX.US,D,20220505,000000,27.14,27.32,27.1,27.19,324551,0
+TBX.US,D,20220506,000000,27.34,27.375,27.22,27.36,823428,0
+TBX.US,D,20220509,000000,27.37,27.37,27.145,27.16,734520,0
+TBX.US,D,20220510,000000,27,27.065,26.95,27.065,399865,0
+TBX.US,D,20220511,000000,27.1,27.145,26.8741,26.9,129561,0
+TBX.US,D,20220512,000000,26.8,26.88,26.69,26.88,436510,0
+TBX.US,D,20220513,000000,26.86,26.95,26.86,26.94,278399,0
+TBX.US,D,20220516,000000,26.8,26.863,26.76,26.85,198245,0
+TBX.US,D,20220517,000000,26.95,27.04,26.93,27.04,286445,0
+TBX.US,D,20220518,000000,27.02,27.05,26.81,26.85,221208,0
+TBX.US,D,20220519,000000,26.6,26.7599,26.59,26.745,183261,0
+TBX.US,D,20220520,000000,26.76,26.76,26.57,26.61,1506922,0
+TBX.US,D,20220523,000000,26.67,26.77,26.6109,26.77,280198,0
+TBX.US,D,20220524,000000,26.63,26.63,26.4404,26.53,336684,0
+TBX.US,D,20220525,000000,26.42,26.53,26.42,26.48,189637,0
+TBX.US,D,20220526,000000,26.47,26.58,26.46,26.49,134412,0
+TBX.US,D,20220527,000000,26.45,26.5,26.42,26.45,98393,0
+TBX.US,D,20220531,000000,26.64,26.76,26.64,26.75,57498,0
+TBX.US,D,20220601,000000,26.7,26.93,26.68,26.89,79002,0
+TBX.US,D,20220602,000000,26.82,26.9,26.82,26.87,1156700,0
+TBX.US,D,20220603,000000,26.97,26.97,26.895,26.92,329701,0
+TBX.US,D,20220606,000000,26.97,27.1127,26.9499,27.1,176420,0
+TBX.US,D,20220607,000000,27.04,27.04,26.9271,27,140396,0
+TBX.US,D,20220608,000000,27.02,27.1,27.0084,27.09,72802,0
+TBX.US,D,20220609,000000,27.13,27.17,27.07,27.08,202030,0
+TBX.US,D,20220610,000000,27.27,27.41,27.2306,27.395,220816,0
+TBX.US,D,20220613,000000,27.68,28,27.63,27.86,634096,0
+TBX.US,D,20220614,000000,27.81,28.15,27.77,28.09,167547,0
+TBX.US,D,20220615,000000,27.87,28.01,27.68,27.68,490173,0
+TBX.US,D,20220616,000000,27.95,27.97,27.51,27.53,176895,0
+TBX.US,D,20220617,000000,27.49,27.6782,27.44,27.5,102206,0
+TBX.US,D,20220621,000000,27.66,27.67,27.5851,27.64,78725,0
+TBX.US,D,20220622,000000,27.33,27.36,27.24,27.29,296251,0
+TBX.US,D,20220623,000000,27.14,27.16,26.97,27.145,238753,0
+TBX.US,D,20220624,000000,27.17,27.25,27.07,27.24,99250,0
+TBX.US,D,20220627,000000,27.39,27.42,27.28,27.42,82223,0
+TBX.US,D,20220628,000000,27.41,27.47,27.3563,27.37,40164,0
+TBX.US,D,20220629,000000,27.3,27.305,27.145,27.15,51069,0
+TBX.US,D,20220630,000000,26.99,27.01,26.8781,26.96,101622,0
+TBX.US,D,20220701,000000,26.69,26.71,26.47,26.65,235483,0
+TBX.US,D,20220705,000000,26.51,26.5965,26.44,26.57,1118228,0
+TBX.US,D,20220706,000000,26.44,26.8804,26.44,26.76,159011,0
+TBX.US,D,20220707,000000,26.76,26.965,26.76,26.89,252750,0
+TBX.US,D,20220708,000000,27.06,27.14,27.03,27.11,33943,0
+TBX.US,D,20220711,000000,26.97,26.9784,26.86,26.9,26083,0
+TBX.US,D,20220712,000000,26.76,26.84,26.7,26.83,24139,0
+TBX.US,D,20220713,000000,26.96,27.0277,26.7,26.71,45158,0
+TBX.US,D,20220714,000000,26.9,26.9799,26.81,26.88,63826,0
+TBX.US,D,20220715,000000,26.8021,26.84,26.37,26.755,362578,0
+TBX.US,D,20220718,000000,26.83,26.945,26.82,26.84,83309,0
+TBX.US,D,20220719,000000,26.8786,26.98,26.8515,26.95,294464,0
+TBX.US,D,20220720,000000,26.83,27.02,26.83,27.01,51570,0
+TBX.US,D,20220721,000000,26.88,26.89,26.7,26.73,69833,0
+TBX.US,D,20220722,000000,26.49,26.5,26.3387,26.4,113420,0
+TBX.US,D,20220725,000000,26.55,26.5501,26.48,26.48,50856,0
+TBX.US,D,20220726,000000,26.31,26.48,26.2801,26.475,72163,0
+TBX.US,D,20220727,000000,26.4,26.435,26.31,26.42,64800,0
+TBX.US,D,20220728,000000,26.16,26.24,26.12,26.1739,205171,0
+TBX.US,D,20220729,000000,26.21,26.25,26,26.09,231931,0
+TBX.US,D,20220801,000000,26.09,26.12,25.99,26,385509,0
+TBX.US,D,20220802,000000,26.01,26.39,25.97,26.38,112674,0
+TBX.US,D,20220803,000000,26.41,26.54,26.29,26.29,133570,0
+TBX.US,D,20220804,000000,26.25,26.25,26.15,26.15,58247,0
+TBX.US,D,20220805,000000,26.47,26.57,26.47,26.52,245879,0
+TBX.US,D,20220808,000000,26.43,26.438,26.36,26.37,81945,0
+TBX.US,D,20220809,000000,26.44,26.48,26.41,26.445,268652,0
+TBX.US,D,20220810,000000,26.33,26.42,25.721,26.42,317554,0
+TBX.US,D,20220811,000000,26.35,26.62,26.34,26.62,34813,0
+TBX.US,D,20220812,000000,26.51,26.565,26.4947,26.5048,34545,0
+TBX.US,D,20220815,000000,26.37,26.42,26.34,26.415,126465,0
+TBX.US,D,20220816,000000,26.45,26.5695,26.44,26.44,63248,0
+TBX.US,D,20220817,000000,26.58,26.67,26.575,26.615,101477,0
+TBX.US,D,20220818,000000,26.57,26.5892,26.485,26.56,266406,0
+TBX.US,D,20220819,000000,26.77,26.91,26.755,26.82,502564,0
+TBX.US,D,20220822,000000,26.83,26.97,26.83,26.94,245520,0
+TBX.US,D,20220823,000000,26.96,27,26.82,26.97,152851,0
+TBX.US,D,20220824,000000,27.05,27.12,27.04,27.095,101275,0
+TBX.US,D,20220825,000000,27.07,27.1,26.8,26.935,209043,0
+TBX.US,D,20220826,000000,26.97,27.02,26.8862,26.9534,59775,0
+TBX.US,D,20220829,000000,27.07,27.1431,27.0529,27.1152,59590,0
+TBX.US,D,20220830,000000,27.13,27.2,27.02,27.1,128701,0
+TBX.US,D,20220831,000000,27.17,27.285,27.1181,27.27,46050,0
+TBX.US,D,20220901,000000,27.44,27.53,27.3731,27.42,369564,0
+TBX.US,D,20220902,000000,27.36,27.38,27.27,27.315,59628,0
+TBX.US,D,20220906,000000,27.49,27.65,27.49,27.65,173850,0
+TBX.US,D,20220907,000000,27.56,27.56,27.43,27.45,82034,0
+TBX.US,D,20220908,000000,27.45,27.55,27.42,27.55,123041,0
+TBX.US,D,20220909,000000,27.48,27.586,27.46,27.55,85785,0
+TBX.US,D,20220912,000000,27.47,27.6614,27.46,27.62,46468,0
+TBX.US,D,20220913,000000,27.82,27.85,27.77,27.79,208117,0
+TBX.US,D,20220914,000000,27.84,27.84,27.71,27.79,150094,0
+TBX.US,D,20220915,000000,27.85,27.89,27.83,27.88,66241,0
+TBX.US,D,20220916,000000,27.91,27.91,27.78,27.85,324341,0
+TBX.US,D,20220919,000000,27.95,27.975,27.8843,27.92,62419,0
+TBX.US,D,20220920,000000,28.1,28.17,28.04,28.13,184930,0
+TBX.US,D,20220921,000000,28.05,28.25,27.95,28.01,141038,0
+TBX.US,D,20220922,000000,28.3,28.45,28.2813,28.42,361641,0
+TBX.US,D,20220923,000000,28.44,28.51,28.34,28.39,182893,0
+TBX.US,D,20220926,000000,28.53,28.8999,28.53,28.86,178587,0
+TBX.US,D,20220927,000000,28.87,29.075,28.84,29.04,339029,0
+TBX.US,D,20220928,000000,28.69,28.78,28.37,28.39,356487,0
+TBX.US,D,20220929,000000,28.61,28.65,28.4521,28.53,93178,0
+TBX.US,D,20220930,000000,28.47,28.7199,28.28,28.66,879146,0
+TBX.US,D,20221003,000000,28.38,28.4171,28.1,28.32,127676,0
+TBX.US,D,20221004,000000,28.16,28.27,28.07,28.21,924250,0
+TBX.US,D,20221005,000000,28.39,28.57,28.39,28.52,79569,0
+TBX.US,D,20221006,000000,28.54,28.7,28.53,28.655,48072,0
+TBX.US,D,20221007,000000,28.8,28.8599,28.72,28.8,85008,0
+TBX.US,D,20221010,000000,28.85,29.1065,28.85,29,458130,0
+TBX.US,D,20221011,000000,29.04,29.04,28.76,28.93,78200,0
+TBX.US,D,20221012,000000,28.96,28.96,28.79,28.79,101703,0
+TBX.US,D,20221013,000000,29.17,29.19,28.815,28.94,234834,0
+TBX.US,D,20221014,000000,28.8,29.15,28.8,29.15,37877,0
+TBX.US,D,20221017,000000,28.96,29.1,28.87,29.1,62020,0
+TBX.US,D,20221018,000000,29,29.17,28.97,29.03,61624,0
+TBX.US,D,20221019,000000,29.25,29.34,29.19,29.32,239609,0
+TBX.US,D,20221020,000000,29.45,29.6,29.34,29.6,236780,0
+TBX.US,D,20221021,000000,29.66,29.7,29.43,29.4845,219930,0
+TBX.US,D,20221024,000000,29.51,29.64,29.4355,29.54,73263,0
+TBX.US,D,20221025,000000,29.25,29.25,29.1,29.19,77730,0
+TBX.US,D,20221026,000000,29.09,29.09,28.97,29.02,134917,0
+TBX.US,D,20221027,000000,28.92,29.015,28.8,28.81,103986,0
+TBX.US,D,20221028,000000,28.99,29.03,28.87,28.965,219630,0
+TBX.US,D,20221031,000000,29.12,29.23,29.0725,29.14,192281,0
+TBX.US,D,20221101,000000,28.89,29.16,28.89,29.115,82862,0
+TBX.US,D,20221102,000000,29.1,29.25,28.9342,29.14,100212,0
+TBX.US,D,20221103,000000,29.45,29.49,29.27,29.36,761001,0
+TBX.US,D,20221104,000000,29.33,29.42,29.24,29.42,147524,0
+TBX.US,D,20221107,000000,29.38,29.51,29.34,29.51,82006,0
+TBX.US,D,20221108,000000,29.45,29.45,29.28,29.3,100897,0
+TBX.US,D,20221109,000000,29.33,29.36,29.185,29.19,81962,0
+TBX.US,D,20221110,000000,28.76,28.77,28.555,28.56,243774,0
+TBX.US,D,20221111,000000,28.87,28.87,28.59,28.62,497425,0
+TBX.US,D,20221114,000000,28.65,28.7465,28.65,28.68,72250,0
+TBX.US,D,20221115,000000,28.55,28.64,28.4878,28.52,447978,0
+TBX.US,D,20221116,000000,28.36,28.4288,28.261,28.28,156549,0
+TBX.US,D,20221117,000000,28.48,28.5369,28.45,28.48,212002,0
+TBX.US,D,20221118,000000,28.49,28.5999,28.46,28.58,85662,0
+TBX.US,D,20221121,000000,28.49,28.63,28.465,28.6,182431,0
+TBX.US,D,20221122,000000,28.48,28.53,28.43,28.43,127526,0
+TBX.US,D,20221123,000000,28.43,28.48,28.31,28.31,64102,0
+TBX.US,D,20221125,000000,28.38,28.4,28.34,28.34,105996,0
+TBX.US,D,20221128,000000,28.31,28.3533,28.28,28.31,323756,0
+TBX.US,D,20221129,000000,28.46,28.46,28.37,28.44,74897,0
+TBX.US,D,20221130,000000,28.49,28.555,28.19,28.19,153777,0
+TBX.US,D,20221201,000000,28.14,28.16,27.9,27.91,243598,0
+TBX.US,D,20221202,000000,28.03,28.15,27.85,27.85,274990,0
+TBX.US,D,20221205,000000,28.05,28.1558,28.03,28.1402,38127,0
+TBX.US,D,20221206,000000,28.1,28.1,27.96,27.9906,13951,0
+TBX.US,D,20221207,000000,27.87,27.87,27.71,27.7458,227928,0
+TBX.US,D,20221208,000000,27.89,27.94,27.83,27.9,23664,0
+TBX.US,D,20221209,000000,27.98,28.0919,27.98,28.09,329939,0
+TBX.US,D,20221212,000000,27.98,28.18,27.98,28.15,62583,0
+TBX.US,D,20221213,000000,27.76,27.92,27.7008,27.91,371803,0
+TBX.US,D,20221214,000000,27.9,28.04,27.8184,27.89,52688,0
+TBX.US,D,20221215,000000,27.8,27.88,27.75,27.8,190142,0
+TBX.US,D,20221216,000000,28,28.025,27.825,27.865,43667,0
+TBX.US,D,20221219,000000,28.03,28.12,28.03,28.09,310209,0
+TBX.US,D,20221220,000000,28.32,28.35,28.273,28.315,52013,0
+TBX.US,D,20221221,000000,28.2086,28.33,28.2086,28.26,188404,0
+TBX.US,D,20221222,000000,28.16,28.21,28.1199,28.18,92190,0
+TBX.US,D,20221223,000000,28.3301,28.35,28.28,28.32,55599,0
+TBX.US,D,20221227,000000,28.5,28.57,28.44,28.56,440537,0
+TBX.US,D,20221228,000000,28.55,28.66,28.53,28.645,41051,0
+TBX.US,D,20221229,000000,28.59,28.6006,28.5099,28.53,69702,0
+TBX.US,D,20221230,000000,28.619,28.68,28.54,28.65,49903,0
+TBX.US,D,20230103,000000,28.35,28.475,28.3188,28.4305,972131,0
+TBX.US,D,20230104,000000,28.2,28.31,28.19,28.19,90841,0
+TBX.US,D,20230105,000000,28.39,28.4312,28.26,28.28,49297,0
+TBX.US,D,20230106,000000,28.22,28.25,27.9073,27.9205,107963,0
+TBX.US,D,20230109,000000,27.96,27.98,27.81,27.86,218592,0
+TBX.US,D,20230110,000000,27.97,28.08,27.95,28.06,363973,0
+TBX.US,D,20230111,000000,27.95,27.98,27.8702,27.875,74732,0
+TBX.US,D,20230112,000000,27.76,27.91,27.635,27.635,146319,0
+TBX.US,D,20230113,000000,27.69,27.8173,27.65,27.77,104909,0
+TBX.US,D,20230117,000000,27.86,27.87,27.78,27.86,523935,0
+TBX.US,D,20230118,000000,27.54,27.63,27.49,27.495,133803,0
+TBX.US,D,20230119,000000,27.54,27.6267,27.53,27.5633,54931,0
+TBX.US,D,20230120,000000,27.69,27.785,27.69,27.75,35552,0
+TBX.US,D,20230123,000000,27.85,27.87,27.78,27.84,19360,0
+TBX.US,D,20230124,000000,27.81,27.88,27.7,27.7,48493,0
+TBX.US,D,20230125,000000,27.69,27.745,27.63,27.68,34117,0
+TBX.US,D,20230126,000000,27.7584,27.8014,27.6903,27.7898,22352,0
+TBX.US,D,20230127,000000,27.8702,27.89,27.83,27.8399,15525,0
+TBX.US,D,20230130,000000,27.92,27.94,27.89,27.94,85802,0
+TBX.US,D,20230131,000000,27.83,27.93,27.81,27.8317,19815,0
+TBX.US,D,20230201,000000,27.785,27.83,27.58,27.59,37691,0
+TBX.US,D,20230202,000000,27.51,27.61,27.5,27.61,71968,0
+TBX.US,D,20230203,000000,27.88,27.94,27.8,27.895,66293,0
+TBX.US,D,20230206,000000,28.11,28.175,28.1,28.16,42399,0
+TBX.US,D,20230207,000000,28.18,28.2586,28.1,28.235,61796,0
+TBX.US,D,20230208,000000,28.23,28.27,28.13,28.14,20888,0
+TBX.US,D,20230209,000000,28.06,28.3027,28.06,28.28,180636,0
+TBX.US,D,20230210,000000,28.3,28.44,28.3,28.42,54724,0
+TBX.US,D,20230213,000000,28.44,28.44,28.35,28.35,332658,0
+TBX.US,D,20230214,000000,28.45,28.57,28.415,28.49,241552,0
+TBX.US,D,20230215,000000,28.54,28.62,28.49,28.6,42027,0
+TBX.US,D,20230216,000000,28.6501,28.735,28.63,28.7,335298,0
+TBX.US,D,20230217,000000,28.77,28.77,28.61,28.61,45015,0
+TBX.US,D,20230221,000000,28.86,28.95,28.825,28.95,104626,0
+TBX.US,D,20230222,000000,28.89,28.94,28.83,28.94,151537,0
+TBX.US,D,20230223,000000,28.91,28.92,28.78,28.8,87532,0
+TBX.US,D,20230224,000000,28.98,29.0323,28.94,28.98,79902,0
+TBX.US,D,20230227,000000,28.9,28.96,28.88,28.9,29180,0
+TBX.US,D,20230228,000000,29.01,29.02,28.85,28.85,270564,0
+TBX.US,D,20230301,000000,29.03,29.12,28.988,29.11,188354,0
+TBX.US,D,20230302,000000,29.27,29.3,29.2162,29.25,51594,0
+TBX.US,D,20230303,000000,29.09,29.16,29,29,64288,0
+TBX.US,D,20230306,000000,28.96,29.09,28.96,29.065,45119,0
+TBX.US,D,20230307,000000,29.02,29.13,28.9223,29.08,416693,0
+TBX.US,D,20230308,000000,28.97,29.12,28.9232,29.09,162850,0
+TBX.US,D,20230309,000000,29.05,29.065,28.89,28.945,152928,0
+TBX.US,D,20230310,000000,28.54,28.585,28.3754,28.39,54663,0
+TBX.US,D,20230313,000000,27.93,28.14,27.794,28.04,601238,0
+TBX.US,D,20230314,000000,28.2,28.39,28.19,28.345,338878,0
+TBX.US,D,20230315,000000,27.86,28.07,27.72,27.94,185213,0
+TBX.US,D,20230316,000000,27.78,28.22,27.73,28.18,358576,0
+TBX.US,D,20230317,000000,27.985,27.985,27.77,27.86,169030,0
+TBX.US,D,20230320,000000,27.82,28.04,27.82,28,61072,0
+TBX.US,D,20230321,000000,28.18,28.27,28.11,28.24,108559,0
+TBX.US,D,20230322,000000,28.18,28.21,27.7583,27.78,148727,0
+TBX.US,D,20230323,000000,27.82,27.855,27.6106,27.62,76874,0
+TBX.US,D,20230324,000000,27.5,27.65,27.43,27.625,64674,0
+TBX.US,D,20230327,000000,27.9,27.975,27.8501,27.965,36224,0
+TBX.US,D,20230328,000000,28.02,28.06,27.96,27.995,51796,0
+TBX.US,D,20230329,000000,28.07,28.1,28.01,28.05,20705,0
+TBX.US,D,20230330,000000,28.1,28.1,28,28.03,31653,0
+TBX.US,D,20230331,000000,27.97,28.0122,27.85,27.865,26615,0
+TBX.US,D,20230403,000000,27.91,27.93,27.71,27.75,461046,0
+TBX.US,D,20230404,000000,27.88,27.88,27.55,27.5766,62475,0
+TBX.US,D,20230405,000000,27.49,27.5041,27.39,27.4701,467502,0
+TBX.US,D,20230406,000000,27.45,27.475,27.42,27.474,24598,0
+TBX.US,D,20230410,000000,27.68,27.78,27.68,27.755,52393,0
+TBX.US,D,20230411,000000,27.74,27.84,27.74,27.775,21190,0
+TBX.US,D,20230412,000000,27.64,27.92,27.64,27.71,34587,0
+TBX.US,D,20230413,000000,27.66,27.8101,27.63,27.795,37445,0
+TBX.US,D,20230414,000000,27.905,27.99,27.905,27.95,25605,0
+TBX.US,D,20230417,000000,28.06,28.14,28.05,28.14,146005,0
+TBX.US,D,20230418,000000,28.15,28.15,28.04,28.09,74555,0
+TBX.US,D,20230419,000000,28.18,28.24,28.1401,28.17,160451,0
+TBX.US,D,20230420,000000,28.01,28.04,27.995,28,78111,0
+TBX.US,D,20230421,000000,27.95,28.1,27.94,28.08,25102,0
+TBX.US,D,20230424,000000,28.01,28.035,27.95,27.9609,21140,0
+TBX.US,D,20230425,000000,27.8,27.8,27.68,27.681,26461,0
+TBX.US,D,20230426,000000,27.7,27.83,27.661,27.795,46853,0
+TBX.US,D,20230427,000000,27.915,28.01,27.91,27.99,83995,0
+TBX.US,D,20230428,000000,27.83,27.88,27.775,27.785,54938,0
+TBX.US,D,20230501,000000,27.91,28.1484,27.88,28.1155,147266,0
+TBX.US,D,20230502,000000,28.03,28.04,27.6301,27.755,77360,0
+TBX.US,D,20230503,000000,27.67,27.72,27.58,27.58,48654,0
+TBX.US,D,20230504,000000,27.65,27.66,27.43,27.595,130851,0
+TBX.US,D,20230505,000000,27.77,27.81,27.75,27.75,18427,0
+TBX.US,D,20230508,000000,27.94,27.9401,27.89,27.93,34446,0
+TBX.US,D,20230509,000000,27.94,27.975,27.925,27.975,8239,0
+TBX.US,D,20230510,000000,27.84,27.84,27.76,27.7881,18289,0
+TBX.US,D,20230511,000000,27.615,27.71,27.59,27.68,78779,0
+TBX.US,D,20230512,000000,27.71,27.8604,27.69,27.86,8087,0
+TBX.US,D,20230515,000000,27.94,27.96,27.92,27.92,46096,0
+TBX.US,D,20230516,000000,28.04,28.07,28.02,28.02,14706,0
+TBX.US,D,20230517,000000,28.01,28.14,28.01,28.13,7184,0
+TBX.US,D,20230518,000000,28.23,28.315,28.23,28.31,32031,0
+TBX.US,D,20230519,000000,28.41,28.46,28.29,28.43,41215,0
+TBX.US,D,20230522,000000,28.43,28.5,28.38,28.49,48939,0
+TBX.US,D,20230523,000000,28.52,28.55,28.435,28.45,25727,0
+TBX.US,D,20230524,000000,28.435,28.53,28.42,28.5289,22330,0
+TBX.US,D,20230525,000000,28.59,28.7464,28.57,28.725,60437,0
+TBX.US,D,20230526,000000,28.76,28.82,28.69,28.69,21524,0
+TBX.US,D,20230530,000000,28.6,28.62,28.46,28.47,49910,0
+TBX.US,D,20230531,000000,28.42,28.49,28.325,28.3492,85040,0
+TBX.US,D,20230601,000000,28.28,28.3285,28.26,28.295,82969,0
+TBX.US,D,20230602,000000,28.34,28.5309,28.34,28.5205,17292,0
+TBX.US,D,20230605,000000,28.65,28.72,28.47,28.55,42606,0
+TBX.US,D,20230606,000000,28.56,28.62,28.5328,28.54,21389,0
+TBX.US,D,20230607,000000,28.59,28.77,28.58,28.745,7510,0
+TBX.US,D,20230608,000000,28.71,28.71,28.56,28.57,20111,0
+TBX.US,D,20230609,000000,28.67,28.72,28.65,28.675,22582,0
+TBX.US,D,20230612,000000,28.61,28.76,28.61,28.645,17359,0
+TBX.US,D,20230613,000000,28.61,28.91,28.6,28.87,57854,0
+TBX.US,D,20230614,000000,28.79,28.93,28.76,28.825,21836,0
+TBX.US,D,20230615,000000,28.65,28.71,28.61,28.6185,25798,0
+TBX.US,D,20230616,000000,28.76,28.83,28.72,28.735,9778,0
+TBX.US,D,20230620,000000,28.72,28.72,28.61,28.67,47621,0
+TBX.US,D,20230621,000000,28.55,28.58,28.42,28.4499,28982,0
+TBX.US,D,20230622,000000,28.53,28.62,28.5,28.605,22856,0
+TBX.US,D,20230623,000000,28.39,28.54,28.39,28.495,8138,0
+TBX.US,D,20230626,000000,28.48,28.4974,28.44,28.46,42378,0
+TBX.US,D,20230627,000000,28.47,28.595,28.44,28.5748,46414,0
+TBX.US,D,20230628,000000,28.53,28.55,28.4479,28.4674,10070,0
+TBX.US,D,20230629,000000,28.72,28.795,28.71,28.7575,87343,0
+TBX.US,D,20230630,000000,28.77,28.785,28.69,28.71,98207,0
+TBX.US,D,20230703,000000,28.73,28.82,28.65,28.82,62736,0
+TBX.US,D,20230705,000000,28.88,29.02,28.86,29,27453,0
+TBX.US,D,20230706,000000,29.23,29.3301,29.2,29.245,92952,0
+TBX.US,D,20230707,000000,29.29,29.3015,29.18,29.285,21648,0
+TBX.US,D,20230710,000000,29.25,29.25,29.105,29.13,41250,0
+TBX.US,D,20230711,000000,29.09,29.14,29.05,29.14,53831,0
+TBX.US,D,20230712,000000,28.91,28.93,28.78,28.815,87235,0
+TBX.US,D,20230713,000000,28.68,28.715,28.58,28.58,56842,0
+TBX.US,D,20230714,000000,28.64,28.73,28.62,28.7254,31433,0
+TBX.US,D,20230717,000000,28.72,28.76,28.6784,28.69,62529,0
+TBX.US,D,20230718,000000,28.64,28.6849,28.6,28.6849,16851,0
+TBX.US,D,20230719,000000,28.62,28.68,28.57,28.58,41065,0
+TBX.US,D,20230720,000000,28.73,28.88,28.73,28.815,42103,0
+TBX.US,D,20230721,000000,28.77,28.8,28.745,28.7998,12562,0
+TBX.US,D,20230724,000000,28.765,28.895,28.74,28.88,48164,0
+TBX.US,D,20230725,000000,29.01,29.01,28.94,28.94,15714,0
+TBX.US,D,20230726,000000,28.85,28.94,28.85,28.8687,5414,0
+TBX.US,D,20230727,000000,28.975,29.21,28.95,29.175,121875,0
+TBX.US,D,20230728,000000,29.12,29.14,29.06,29.0805,14965,0
+TBX.US,D,20230731,000000,29.11,29.11,29.025,29.08,54960,0
+TBX.US,D,20230801,000000,29.21,29.29,29.21,29.25,14572,0
+TBX.US,D,20230802,000000,29.35,29.43,29.31,29.3216,34392,0
+TBX.US,D,20230803,000000,29.53,29.57,29.49,29.56,70741,0
+TBX.US,D,20230804,000000,29.45,29.45,29.22,29.235,42455,0
+TBX.US,D,20230807,000000,29.29,29.355,29.28,29.33,110487,0
+TBX.US,D,20230808,000000,29.19,29.21,29.1105,29.195,23062,0
+TBX.US,D,20230809,000000,29.18,29.2,29.13,29.175,10390,0
+TBX.US,D,20230810,000000,29.22,29.42,29.14,29.42,111387,0
+TBX.US,D,20230811,000000,29.54,29.59,29.44,29.52,29638,0
+TBX.US,D,20230814,000000,29.63,29.695,29.55,29.625,111858,0
+TBX.US,D,20230815,000000,29.68,29.705,29.59,29.7,26255,0
+TBX.US,D,20230816,000000,29.72,29.83,29.65,29.82,30558,0
+TBX.US,D,20230817,000000,29.84,29.945,29.82,29.87,89537,0
+TBX.US,D,20230818,000000,29.84,29.84,29.7299,29.775,16615,0
+TBX.US,D,20230821,000000,29.95,30,29.9101,30,47544,0
+TBX.US,D,20230822,000000,30,30.07,29.955,29.98,60275,0
+TBX.US,D,20230823,000000,29.82,29.964,29.6708,29.6773,36203,0
+TBX.US,D,20230824,000000,29.76,29.8,29.68,29.77,163838,0
+TBX.US,D,20230825,000000,29.83,29.89,29.72,29.8,51573,0
+TBX.US,D,20230828,000000,29.76,29.83,29.72,29.72,22571,0
+TBX.US,D,20230829,000000,29.8,29.8,29.51,29.5257,36880,0
+TBX.US,D,20230830,000000,29.49,29.555,29.335,29.53,18306,0
+TBX.US,D,20230831,000000,29.52,29.55,29.47,29.5,326635,0
+TBX.US,D,20230901,000000,29.53,29.715,29.53,29.685,48778,0
+TBX.US,D,20230905,000000,29.8,29.91,29.785,29.88,91125,0
+TBX.US,D,20230906,000000,29.9,29.98,29.835,29.97,18394,0
+TBX.US,D,20230907,000000,29.93,29.94,29.88,29.885,77855,0
+TBX.US,D,20230908,000000,29.82,29.89,29.77,29.88,15370,0
+TBX.US,D,20230911,000000,29.95,29.98,29.9196,29.945,20069,0
+TBX.US,D,20230912,000000,29.97,29.98,29.9,29.9,150081,0
+TBX.US,D,20230913,000000,29.93,29.96,29.8506,29.89,10311,0
+TBX.US,D,20230914,000000,29.86,29.99,29.85,29.98,89288,0
+TBX.US,D,20230915,000000,30.04,30.08,30.01,30.07,76322,0
+TBX.US,D,20230918,000000,30.11,30.12,30.03,30.04,55517,0
+TBX.US,D,20230919,000000,30.11,30.18,30.0899,30.18,10380,0
+TBX.US,D,20230920,000000,29.97,30.08,29.93,30.075,7653,0
+TBX.US,D,20230921,000000,30.29,30.325,30.27,30.32,205865,0
+TBX.US,D,20230922,000000,30.29,30.295,30.175,30.185,80142,0
+TBX.US,D,20230925,000000,30.4,30.44,30.35,30.43,47550,0
+TBX.US,D,20230926,000000,30.41,30.49,30.36,30.47,17382,0
+TBX.US,D,20230927,000000,30.37,30.66,30.37,30.61,69270,0
+TBX.US,D,20230928,000000,30.69,30.7868,30.545,30.55,62935,0
+TBX.US,D,20230929,000000,30.41,30.55,30.395,30.525,31183,0
+TBX.US,D,20231002,000000,30.64,30.82,30.64,30.79,87519,0
+TBX.US,D,20231003,000000,30.87,31.08,30.8097,31.08,158930,0
+TBX.US,D,20231004,000000,30.97,31.04,30.8506,30.88,69668,0
+TBX.US,D,20231005,000000,30.84,30.885,30.79,30.825,72928,0
+TBX.US,D,20231006,000000,31.13,31.13,30.912,31.01,29180,0
+TBX.US,D,20231009,000000,30.805,30.8099,30.56,30.56,48331,0
+TBX.US,D,20231010,000000,30.61,30.79,30.58,30.68,39481,0
+TBX.US,D,20231011,000000,30.57,30.8,30.52,30.52,130681,0
+TBX.US,D,20231012,000000,30.61,30.885,30.59,30.8409,175466,0
+TBX.US,D,20231013,000000,30.62,30.705,30.6015,30.66,47854,0
+TBX.US,D,20231016,000000,30.84,30.875,30.82,30.85,17593,0
+TBX.US,D,20231017,000000,31.08,31.205,31.08,31.1584,53878,0
+TBX.US,D,20231018,000000,31.24,31.365,31.23,31.32,35147,0
+TBX.US,D,20231019,000000,31.46,31.51,31.32,31.48,297506,0
+TBX.US,D,20231020,000000,31.3686,31.3686,31.2804,31.29,67494,0
+TBX.US,D,20231023,000000,31.4,31.47,31.145,31.17,46596,0
+TBX.US,D,20231024,000000,31.19,31.26,31.125,31.125,110467,0
+TBX.US,D,20231025,000000,31.36,31.4486,31.295,31.42,39007,0
+TBX.US,D,20231026,000000,31.41,31.41,31.19,31.2,71761,0
+TBX.US,D,20231027,000000,31.22,31.22,31.14,31.14,101057,0
+TBX.US,D,20231030,000000,31.3,31.365,31.23,31.28,32313,0
+TBX.US,D,20231031,000000,31.26,31.34,31.19,31.34,27810,0
+TBX.US,D,20231101,000000,31.26,31.26,30.9715,30.98,85300,0
+TBX.US,D,20231102,000000,30.77,30.88,30.72,30.82,324607,0
+TBX.US,D,20231103,000000,30.45,30.59,30.3501,30.5707,138394,0
+TBX.US,D,20231106,000000,30.71,30.8,30.71,30.78,132187,0
+TBX.US,D,20231107,000000,30.74,30.74,30.56,30.61,27433,0
+TBX.US,D,20231108,000000,30.59,30.59,30.45,30.45,26174,0
+TBX.US,D,20231109,000000,30.55,30.82,30.43,30.8099,45376,0
+TBX.US,D,20231110,000000,30.69,30.8,30.69,30.775,21877,0
+TBX.US,D,20231113,000000,30.92,30.95,30.7901,30.8,21971,0
+TBX.US,D,20231114,000000,30.38,30.42,30.335,30.3499,14078,0
+TBX.US,D,20231115,000000,30.51,30.61,30.5,30.59,34617,0
+TBX.US,D,20231116,000000,30.43,30.44,30.34,30.39,69066,0
+TBX.US,D,20231117,000000,30.34,30.42,30.34,30.37,34201,0
+TBX.US,D,20231120,000000,30.44,30.4487,30.33,30.35,18313,0
+TBX.US,D,20231121,000000,30.32,30.38,30.28,30.315,11442,0
+TBX.US,D,20231122,000000,30.27,30.39,30.26,30.34,36693,0
+TBX.US,D,20231124,000000,30.47,30.5,30.47,30.49,21657,0
+TBX.US,D,20231127,000000,30.43,30.44,30.12,30.12,36944,0
+TBX.US,D,20231128,000000,30.295,30.3,30.15,30.1541,6414,0
+TBX.US,D,20231129,000000,30.025,30.09,29.99,30,11703,0
+TBX.US,D,20231130,000000,30.13,30.2299,30.13,30.211,43234,0
+TBX.US,D,20231201,000000,30.18,30.18,29.88,29.9,39902,0
+TBX.US,D,20231204,000000,29.9801,30.075,29.98,30.03,48729,0
+TBX.US,D,20231205,000000,29.89,29.915,29.79,29.81,6257,0
+TBX.US,D,20231206,000000,29.76,29.79,29.68,29.7024,22833,0
+TBX.US,D,20231207,000000,29.79,29.8,29.68,29.76,102496,0
+TBX.US,D,20231208,000000,29.96,30,29.92,29.965,31471,0
+TBX.US,D,20231211,000000,30.04,30.08,29.96,29.96,22360,0
+TBX.US,D,20231212,000000,29.99,29.99,29.8901,29.905,9237,0
+TBX.US,D,20231213,000000,29.81,29.83,29.44,29.4699,97030,0
+TBX.US,D,20231214,000000,29.17,29.3356,29.17,29.18,165949,0
+TBX.US,D,20231215,000000,29.29,29.3101,29.22,29.22,14264,0
+TBX.US,D,20231218,000000,29.3256,29.42,29.31,29.39,44192,0
+TBX.US,D,20231219,000000,29.24,29.33,29.24,29.32,49513,0
+TBX.US,D,20231220,000000,28.53,28.565,28.4553,28.4895,18676,0
+TBX.US,D,20231221,000000,28.37,28.55,28.37,28.5051,87736,0
+TBX.US,D,20231222,000000,28.52,28.56,28.5,28.5,928,0
+TBX.US,D,20231226,000000,28.57,28.57,28.53,28.5308,11738,0
+TBX.US,D,20231227,000000,28.43,28.43,28.3,28.3175,22158,0
+TBX.US,D,20231228,000000,28.37,28.48,28.35,28.45,119401,0
+TBX.US,D,20231229,000000,28.54,28.8199,28.455,28.62,36460,0
+TBX.US,D,20240102,000000,28.84,28.92,28.57,28.62,43040,0
+TBX.US,D,20240103,000000,28.765,28.77,28.565,28.5743,17892,0
+TBX.US,D,20240104,000000,28.76,28.79,28.735,28.77,39960,0
+TBX.US,D,20240105,000000,28.88,28.89,28.67,28.8814,30420,0
+TBX.US,D,20240108,000000,28.855,28.855,28.705,28.79,9638,0
+TBX.US,D,20240109,000000,28.8,28.82,28.75,28.7942,11975,0
+TBX.US,D,20240110,000000,28.7928,28.86,28.775,28.86,20505,0
+TBX.US,D,20240111,000000,28.83,28.87,28.745,28.745,88338,0
+TBX.US,D,20240112,000000,28.65,28.88,28.58,28.66,55839,0
+TBX.US,D,20240116,000000,28.79,28.94,28.76,28.8908,24678,0
+TBX.US,D,20240117,000000,28.99,29.0498,28.975,28.995,39383,0
+TBX.US,D,20240118,000000,29.0403,29.1012,29.0201,29.09,23100,0
+TBX.US,D,20240119,000000,29.16,29.1999,29.09,29.1,16033,0
+TBX.US,D,20240122,000000,28.99,29.02,28.97,29.02,16312,0
+TBX.US,D,20240123,000000,29.0901,29.0901,29.08,29.08,8104,0
+TBX.US,D,20240124,000000,28.99,29.18,28.945,29.18,35734,0
+TBX.US,D,20240125,000000,29.09,29.14,29.01,29.062,36832,0
+TBX.US,D,20240126,000000,29.15,29.16,29.1,29.121,9964,0
+TBX.US,D,20240129,000000,29.04,29.045,28.945,28.965,18099,0
+TBX.US,D,20240130,000000,28.89,29.0265,28.89,28.9439,9682,0
+TBX.US,D,20240131,000000,28.81,28.81,28.7,28.71,17016,0
+TBX.US,D,20240201,000000,28.6,28.6,28.455,28.54,22347,0
+TBX.US,D,20240202,000000,28.85,28.95,28.85,28.91,8782,0
+TBX.US,D,20240205,000000,29.13,29.22,29.1,29.2,42588,0
+TBX.US,D,20240206,000000,29.1404,29.1404,29.025,29.05,31989,0
+TBX.US,D,20240207,000000,29.12,29.12,29,29.1,5578,0
+TBX.US,D,20240208,000000,29.21,29.23,29.19,29.22,44745,0
+TBX.US,D,20240209,000000,29.31,29.31,29.27,29.275,22393,0
+TBX.US,D,20240212,000000,29.25,29.31,29.25,29.26,25440,0
+TBX.US,D,20240213,000000,29.49,29.6,29.49,29.59,33514,0
+TBX.US,D,20240214,000000,29.55,29.5501,29.44,29.49,11102,0
+TBX.US,D,20240215,000000,29.37,29.46,29.3501,29.43,37235,0
+TBX.US,D,20240216,000000,29.6,29.61,29.56,29.57,34484,0
+TBX.US,D,20240220,000000,29.52,29.525,29.465,29.5237,3411,0
+TBX.US,D,20240221,000000,29.52,29.64,29.505,29.62,14704,0
+TBX.US,D,20240222,000000,29.585,29.68,29.585,29.6409,39307,0
+TBX.US,D,20240223,000000,29.62,29.62,29.495,29.51,6050,0
+TBX.US,D,20240226,000000,29.56,29.64,29.47,29.59,86626,0
+TBX.US,D,20240227,000000,29.61,29.66,29.58,29.65,14569,0
+TBX.US,D,20240228,000000,29.61,29.61,29.545,29.545,1906,0
+TBX.US,D,20240229,000000,29.53,29.53,29.44,29.49,47467,0
+TBX.US,D,20240301,000000,29.53,29.605,29.36,29.37,31265,0
+TBX.US,D,20240304,000000,29.48,29.48,29.42,29.455,14984,0
+TBX.US,D,20240305,000000,29.3,29.3101,29.25,29.28,7138,0
+TBX.US,D,20240306,000000,29.19,29.23,29.12,29.205,5090,0
+TBX.US,D,20240307,000000,29.16,29.24,29.16,29.18,58111,0
+TBX.US,D,20240308,000000,29.15,29.17,29.14,29.165,17271,0
+TBX.US,D,20240311,000000,29.17,29.23,29.17,29.211,35414,0
+TBX.US,D,20240312,000000,29.31,29.3623,29.31,29.35,8793,0
+TBX.US,D,20240313,000000,29.38,29.425,29.375,29.41,11601,0
+TBX.US,D,20240314,000000,29.53,29.66,29.53,29.6453,17428,0
+TBX.US,D,20240315,000000,29.69,30,29.67,29.69,52493,0
+TBX.US,D,20240318,000000,29.72,29.7699,29.71,29.74,36180,0
+TBX.US,D,20240319,000000,29.7,29.7,29.64,29.66,34989,0
+TBX.US,D,20240320,000000,29.45,29.49,29.3,29.4,16965,0
+TBX.US,D,20240321,000000,29.355,29.43,29.34,29.4,23223,0
+TBX.US,D,20240322,000000,29.25,29.29,29.25,29.27,5131,0
+TBX.US,D,20240325,000000,29.32,29.37,29.32,29.36,6294,0
+TBX.US,D,20240326,000000,29.38,29.4176,29.32,29.32,5809,0
+TBX.US,D,20240327,000000,29.3,29.33,29.2,29.2,66898,0
+TBX.US,D,20240328,000000,29.2775,29.28,29.22,29.2509,5408,0
+TBX.US,D,20240401,000000,29.4,29.58,29.4,29.56,51809,0
+TBX.US,D,20240402,000000,29.69,29.7,29.6,29.62,38923,0
+TBX.US,D,20240403,000000,29.7494,29.779,29.59,29.5926,35245,0
+TBX.US,D,20240404,000000,29.54,29.625,29.5,29.5005,47956,0
+TBX.US,D,20240405,000000,29.68,29.71,29.637,29.71,8600,0
+TBX.US,D,20240408,000000,29.77,29.81,29.7624,29.8,35805,0
+TBX.US,D,20240409,000000,29.71,29.71,29.6576,29.68,9084,0
+TBX.US,D,20240410,000000,29.95,30.125,29.95,30.09,20335,0
+TBX.US,D,20240411,000000,30.04,30.35,30.04,30.14,15663,0
+TBX.US,D,20240412,000000,29.99,30.03,29.95,30.03,38175,0
+TBX.US,D,20240415,000000,30.23,30.33,30.23,30.2398,11977,0
+TBX.US,D,20240416,000000,30.37,30.4024,30.2976,30.35,17004,0
+TBX.US,D,20240417,000000,30.24,30.28,30.1476,30.17,22473,0
+TBX.US,D,20240418,000000,30.27,30.325,30.255,30.29,15789,0
+TBX.US,D,20240419,000000,30.235,30.2724,30.22,30.26,20731,0
+TBX.US,D,20240422,000000,30.32,30.32,30.2498,30.2605,4403,0
+TBX.US,D,20240423,000000,30.31,30.32,30.15,30.22,10242,0
+TBX.US,D,20240424,000000,30.3,30.37,30.3,30.315,6065,0
+TBX.US,D,20240425,000000,30.5,30.52,30.44,30.48,29680,0
+TBX.US,D,20240426,000000,30.3702,30.4,30.34,30.3923,20926,0
+TBX.US,D,20240429,000000,30.3,30.3324,30.27,30.28,16688,0
+TBX.US,D,20240430,000000,30.4,30.445,30.331,30.43,44065,0
+TBX.US,D,20240501,000000,30.35,30.42,30.23,30.31,15323,0
+TBX.US,D,20240502,000000,30.33,30.345,30.1698,30.195,59653,0
+TBX.US,D,20240503,000000,29.96,30.0976,29.96,30.04,132266,0
+TBX.US,D,20240506,000000,30.035,30.04,30,30.01,16551,0
+TBX.US,D,20240507,000000,29.9,29.96,29.88,29.93,10294,0
+TBX.US,D,20240508,000000,30.005,30.03,29.99,30.02,16225,0
+TBX.US,D,20240509,000000,30.06,30.06,29.94,29.955,28164,0
+TBX.US,D,20240510,000000,30.02,30.0668,30.02,30.055,4832,0
+TBX.US,D,20240513,000000,29.995,30.0405,29.995,30.035,15686,0
+TBX.US,D,20240514,000000,29.95,30.0105,29.9395,29.96,9485,0
+TBX.US,D,20240515,000000,29.78,29.82,29.72,29.75,19892,0
+TBX.US,D,20240516,000000,29.74,29.825,29.74,29.82,78231,0
+TBX.US,D,20240517,000000,29.86,29.91,29.84,29.91,54844,0
+TBX.US,D,20240520,000000,29.94,29.98,29.94,29.9691,9967,0
+TBX.US,D,20240521,000000,29.88,29.915,29.875,29.89,7264,0
+TBX.US,D,20240522,000000,29.98,29.98,29.91,29.95,8578,0
+TBX.US,D,20240523,000000,29.95,30.12,29.95,30.09,27175,0
+TBX.US,D,20240524,000000,30.11,30.11,30.0397,30.045,8366,0
+TBX.US,D,20240528,000000,30.025,30.23,30.025,30.23,41984,0
+TBX.US,D,20240529,000000,30.3,30.4,30.3,30.376,26734,0
+TBX.US,D,20240530,000000,30.28,30.29,30.23,30.23,21127,0
+TBX.US,D,20240531,000000,30.12,30.1612,30.0926,30.1249,223667,0
+TBX.US,D,20240603,000000,30.07,30.07,29.9001,29.93,82506,0
+TBX.US,D,20240604,000000,29.81,29.84,29.7399,29.751,113923,0
+TBX.US,D,20240605,000000,29.72,29.8,29.65,29.65,77562,0
+TBX.US,D,20240606,000000,29.6601,29.71,29.658,29.68,1791,0
+TBX.US,D,20240607,000000,29.95,30.02,29.95,30.001,31851,0
+TBX.US,D,20240610,000000,30.07,30.11,30.06,30.07,27593,0
+TBX.US,D,20240611,000000,30.03,30.0613,29.94,29.94,30455,0
+TBX.US,D,20240612,000000,29.67,29.78,29.61,29.7797,15648,0
+TBX.US,D,20240613,000000,29.65,29.67,29.55,29.59,22506,0
+TBX.US,D,20240614,000000,29.55,29.56,29.51,29.54,53649,0
+TBX.US,D,20240617,000000,29.68,29.72,29.66,29.68,32665,0
+TBX.US,D,20240618,000000,29.64,29.65,29.54,29.56,60580,0
+TBX.US,D,20240620,000000,29.72,29.73,29.64,29.64,20781,0
+TBX.US,D,20240621,000000,29.61,29.7,29.58,29.67,26901,0
+TBX.US,D,20240624,000000,29.66,29.7,29.64,29.64,35610,0
+TBX.US,D,20240625,000000,29.67,29.68,29.62,29.63,16735,0
+TBX.US,D,20240626,000000,29.43,29.48,29.4099,29.48,23657,0
+TBX.US,D,20240627,000000,29.4,29.4,29.36,29.38,31166,0
+TBX.US,D,20240628,000000,29.34,29.56,29.34,29.56,41492,0
+TBX.US,D,20240701,000000,29.74,29.81,29.68,29.78,57127,0
+TBX.US,D,20240702,000000,29.68,29.73,29.66,29.68,47785,0
+TBX.US,D,20240703,000000,29.62,29.635,29.49,29.51,39622,0
+TBX.US,D,20240705,000000,29.4,29.44,29.339,29.35,34379,0
+TBX.US,D,20240708,000000,29.37,29.41,29.33,29.37,79688,0
+TBX.US,D,20240709,000000,29.41,29.4601,29.3899,29.42,51066,0
+TBX.US,D,20240710,000000,29.395,29.42,29.3646,29.39,50896,0
+TBX.US,D,20240711,000000,29.18,29.21,29.1399,29.205,60755,0
+TBX.US,D,20240712,000000,29.21,29.23,29.165,29.165,67639,0
+TBX.US,D,20240715,000000,29.23,29.2801,29.21,29.25,27103,0
+TBX.US,D,20240716,000000,29.22,29.25,29.14,29.14,18211,0
+TBX.US,D,20240717,000000,29.18,29.21,29.11,29.13,24773,0
+TBX.US,D,20240718,000000,29.155,29.22,29.13,29.215,21981,0
+TBX.US,D,20240719,000000,29.3,29.32,29.28,29.28,44724,0
+TBX.US,D,20240722,000000,29.29,29.38,29.28,29.36,37716,0
+TBX.US,D,20240723,000000,29.34,29.345,29.29,29.345,12748,0
+TBX.US,D,20240724,000000,29.28,29.41,29.26,29.4018,15517,0
+TBX.US,D,20240725,000000,29.36,29.37,29.2594,29.36,43857,0
+TBX.US,D,20240726,000000,29.25,29.27,29.2152,29.22,37167,0
+TBX.US,D,20240729,000000,29.17,29.21,29.17,29.2,25014,0
+TBX.US,D,20240730,000000,29.17,29.21,29.12,29.14,17756,0
+TBX.US,D,20240731,000000,29.05,29.12,28.9528,28.96,46644,0
+TBX.US,D,20240801,000000,28.85,28.85,28.75,28.79,90868,0
+TBX.US,D,20240802,000000,28.515,28.525,28.37,28.39,29171,0
+TBX.US,D,20240805,000000,28.18,28.45,28.135,28.34,26142,0
+TBX.US,D,20240806,000000,28.45,28.64,28.43,28.63,81348,0
+TBX.US,D,20240807,000000,28.7,28.7811,28.6899,28.74,65919,0
+TBX.US,D,20240808,000000,28.85,28.88,28.8001,28.83,56410,0
+TBX.US,D,20240809,000000,28.68,28.74,28.68,28.73,111798,0
+TBX.US,D,20240812,000000,28.77,28.78,28.6499,28.66,45012,0
+TBX.US,D,20240813,000000,28.55,28.5801,28.535,28.535,18929,0
+TBX.US,D,20240814,000000,28.54,28.54,28.47,28.5,20214,0
+TBX.US,D,20240815,000000,28.75,28.75,28.69,28.71,52047,0
+TBX.US,D,20240816,000000,28.65,28.72,28.64,28.64,42025,0
+TBX.US,D,20240819,000000,28.67,28.68,28.5775,28.6117,81345,0
+TBX.US,D,20240820,000000,28.56,28.6,28.4842,28.51,37375,0
+TBX.US,D,20240821,000000,28.48,28.53,28.39,28.455,72849,0
+TBX.US,D,20240822,000000,28.53,28.645,28.53,28.6,22548,0
+TBX.US,D,20240823,000000,28.56,28.5875,28.4563,28.475,44521,0
+TBX.US,D,20240826,000000,28.495,28.53,28.48,28.53,4002,0
+TBX.US,D,20240827,000000,28.6,28.65,28.51,28.51,6333,0
+TBX.US,D,20240828,000000,28.575,28.575,28.52,28.565,1877,0
+TBX.US,D,20240829,000000,28.6667,28.6667,28.6135,28.6135,459,0
+TBX.US,D,20240830,000000,28.62,28.73,28.62,28.73,1948,0
+TBX.US,D,20240903,000000,28.74,28.8435,28.46,28.46,8589,0
+TBX.US,D,20240904,000000,28.43,28.465,28.36,28.465,2551,0
+TBX.US,D,20240905,000000,28.36,28.52,28.32,28.52,2336,0
+TBX.US,D,20240906,000000,28.45,28.45,28.2,28.2,4579,0
+TBX.US,D,20240909,000000,28.32,28.32,28.255,28.255,487,0
+TBX.US,D,20240910,000000,28.28,28.28,28.13,28.17,1619,0
+TBX.US,D,20240911,000000,28.23,28.23,28.1604,28.23,1157,0
+TBX.US,D,20240912,000000,28.25,28.3694,28.2,28.28,1766,0
+TBX.US,D,20240913,000000,28.19,28.28,28.19,28.28,2492,0
+TBX.US,D,20240916,000000,28.21,28.2999,28.1,28.17,4694,0
+TBX.US,D,20240917,000000,28.2622,28.2799,28.195,28.195,935,0
+TBX.US,D,20240918,000000,28.28,28.4013,28.2345,28.3014,2082,0
+TBX.US,D,20240919,000000,28.4,28.4,28.3167,28.3536,5792,0
+TBX.US,D,20240920,000000,28.3403,28.3403,28.32,28.32,1485,0
+TBX.US,D,20240923,000000,28.36,28.465,28.36,28.465,677,0
+TBX.US,D,20240924,000000,28.48,28.48,28.32,28.32,1716,0
+TBX.US,D,20240925,000000,28.05,28.199,28.05,28.1797,4040,0
+TBX.US,D,20240926,000000,28.21,28.2999,28.21,28.2103,975,0
+TBX.US,D,20240927,000000,28.0599,28.15,28.0599,28.135,2747,0
+TBX.US,D,20240930,000000,28.27,28.27,28.1584,28.195,2533,0
+TBX.US,D,20241001,000000,28.13,28.13,28.01,28.0912,4585,0
+TBX.US,D,20241002,000000,28.2814,28.29,28.195,28.195,2690,0
+TBX.US,D,20241003,000000,28.2759,28.3919,28.2759,28.3315,2474,0
+TBX.US,D,20241004,000000,28.7,28.7,28.5192,28.5727,4266,0
+TBX.US,D,20241007,000000,28.66,28.82,28.65,28.65,7054,0
+TBX.US,D,20241008,000000,28.91,28.91,28.6901,28.745,16460,0
+TBX.US,D,20241009,000000,28.7822,28.88,28.69,28.8,3555,0
+TBX.US,D,20241010,000000,28.7714,28.9373,28.7714,28.85,4081,0
+TBX.US,D,20241011,000000,28.9638,28.9638,28.86,28.8848,3902,0
+TBX.US,D,20241014,000000,29.06,29.06,28.911,28.915,20115,0
+TBX.US,D,20241015,000000,28.4401,28.7366,28.4401,28.71,11903,0
+TBX.US,D,20241016,000000,28.65,28.75,28.65,28.725,2078,0
+TBX.US,D,20241017,000000,28.77,28.938,28.77,28.91,15863,0
+TBX.US,D,20241018,000000,28.9056,28.9056,28.7522,28.8407,7569,0
+TBX.US,D,20241021,000000,28.9,29.11,28.9,29.0847,56531,0
+TBX.US,D,20241022,000000,29.04,29.21,29.04,29.155,65650,0
+TBX.US,D,20241023,000000,29.54,29.5699,29.19,29.19,30286,0
+TBX.US,D,20241024,000000,29.14,29.29,29.13,29.16,37666,0
+TBX.US,D,20241025,000000,29.21,29.33,29.09,29.09,7960,0
+TBX.US,D,20241028,000000,29.13,29.4385,29.13,29.349,50161,0
+TBX.US,D,20241029,000000,29.4569,29.48,29.29,29.29,12876,0
+TBX.US,D,20241030,000000,29.27,29.38,29.15,29.3277,3774,0
+TBX.US,D,20241031,000000,29.392,29.4812,29.33,29.41,12800,0
+TBX.US,D,20241101,000000,29.21,29.6149,29.21,29.4969,16467,0
+TBX.US,D,20241104,000000,29.4,29.51,29.4,29.4793,10136,0
+TBX.US,D,20241105,000000,29.39,29.541,29.39,29.52,12896,0
+TBX.US,D,20241106,000000,29.8899,29.8899,29.65,29.7426,21583,0
+TBX.US,D,20241107,000000,29.6192,29.6192,29.43,29.4568,6697,0
+TBX.US,D,20241108,000000,29.46,29.5,29.29,29.4404,83911,0
+TBX.US,D,20241111,000000,29.52,29.5648,29.52,29.5648,1025,0
+TBX.US,D,20241112,000000,29.685,29.9,29.61,29.7716,6899,0
+TBX.US,D,20241113,000000,29.685,29.92,29.6816,29.8138,5878,0
+TBX.US,D,20241114,000000,29.92,29.92,29.6927,29.7517,1571,0
+TBX.US,D,20241115,000000,29.91,29.9199,29.67,29.7424,51564,0
+TBX.US,D,20241118,000000,29.7225,29.96,29.69,29.7293,8818,0
+TBX.US,D,20241119,000000,29.5798,29.7249,29.51,29.56,15326,0
+TBX.US,D,20241120,000000,29.5,29.91,29.4546,29.695,15804,0
+TBX.US,D,20241121,000000,29.6,29.75,29.59,29.6898,3244,0
+TBX.US,D,20241122,000000,29.65,29.81,29.5,29.6583,2196,0
+TBX.US,D,20241125,000000,29.45,29.58,29.4,29.411,18914,0
+TBX.US,D,20241126,000000,29.4161,29.5847,29.4161,29.505,27137,0
+TBX.US,D,20241127,000000,29.41,29.51,29.34,29.3853,40004,0
+TBX.US,D,20241129,000000,29.425,29.59,29.26,29.3707,11570,0
+TBX.US,D,20241202,000000,29.29,29.38,29,29.2405,22073,0
+TBX.US,D,20241203,000000,29.215,29.41,29.21,29.3253,12089,0
+TBX.US,D,20241204,000000,29.38,29.38,29.24,29.2841,1705,0
+TBX.US,D,20241205,000000,29.2596,29.31,29.2596,29.2899,2529,0
+TBX.US,D,20241206,000000,29.07,29.27,29.07,29.1559,28964,0
+TBX.US,D,20241209,000000,29.19,29.4,29.19,29.3429,3285,0
+TBX.US,D,20241210,000000,29.35,29.35,29.29,29.3401,4653,0
+TBX.US,D,20241211,000000,29.245,29.4999,29.245,29.48,2518,0
+TBX.US,D,20241212,000000,29.5,29.506,29.44,29.506,824,0
+TBX.US,D,20241213,000000,29.635,29.76,29.635,29.76,37546,0
+TBX.US,D,20241216,000000,29.7,29.7644,29.62,29.7092,10956,0
+TBX.US,D,20241217,000000,29.8,29.8,29.61,29.72,31733,0
+TBX.US,D,20241218,000000,29.72,29.9825,29.56,29.95,10647,0
+TBX.US,D,20241219,000000,30.16,30.16,29.96,29.9894,43620,0
+TBX.US,D,20241220,000000,30.0794,30.0794,29.873,29.979,8420,0
+TBX.US,D,20241223,000000,28.954,29.16,28.91,29.105,5709,0
+TBX.US,D,20241224,000000,29.1013,29.26,29.1013,29.2338,4100,0
+TBX.US,D,20241226,000000,29.33,29.33,29.1,29.18,2851,0
+TBX.US,D,20241227,000000,29.13,29.23,29.1,29.17,6264,0
+TBX.US,D,20241230,000000,29.085,29.1291,29.0495,29.0495,1933,0
+TBX.US,D,20241231,000000,29.095,29.1,29.01,29.09,4981,0
+TBX.US,D,20250102,000000,29.65,29.65,29.02,29.16,35301,0
+TBX.US,D,20250103,000000,29.145,29.16,29.0535,29.0627,16280,0
+TBX.US,D,20250106,000000,29.3,29.3,29.18,29.25,37760,0
+TBX.US,D,20250107,000000,29.3581,29.3791,29.2663,29.2663,13460,0
+TBX.US,D,20250108,000000,29.4287,29.4287,29.2801,29.2825,7489,0
+TBX.US,D,20250110,000000,29.46,29.5899,29.46,29.4991,5163,0
+TBX.US,D,20250113,000000,29.628,29.64,29.4689,29.5393,7470,0
+TBX.US,D,20250114,000000,29.57,29.62,29.48,29.57,2295,0
+TBX.US,D,20250115,000000,29.29,29.39,29.19,29.2898,50502,0
+TBX.US,D,20250116,000000,29.5629,29.5629,28.9519,29.1222,7626,0
+TBX.US,D,20250117,000000,29.165,29.32,29.07,29.32,4833,0
+TBX.US,D,20250121,000000,29.29,29.29,29.1133,29.2189,4031,0
+TBX.US,D,20250122,000000,29.08,29.265,29.08,29.21,27972,0
+TBX.US,D,20250123,000000,29.3189,29.3372,29.18,29.2451,3211,0
+TBX.US,D,20250124,000000,29.35,29.3586,29.195,29.195,1532,0
+TBX.US,D,20250127,000000,29.03,29.15,29.03,29.0895,4710,0
+TBX.US,D,20250128,000000,29.13,29.1664,29.05,29.1399,11843,0
+TBX.US,D,20250129,000000,29.0116,29.0979,29.0116,29.0979,486,0
+TBX.US,D,20250130,000000,29.056,29.1,29.01,29.065,7661,0
+TBX.US,D,20250131,000000,29,29.12,28.9,29.1011,26949,0
+TBX.US,D,20250203,000000,28.9,29.11,28.7676,29.055,33435,0
+TBX.US,D,20250204,000000,28.9873,29.1121,28.95,28.95,3402,0
+TBX.US,D,20250205,000000,28.89,28.89,28.72,28.815,12632,0
+TBX.US,D,20250206,000000,28.8139,28.9666,28.69,28.87,24338,0
+TBX.US,D,20250207,000000,29.0498,29.0498,28.96,28.9838,6139,0
+TBX.US,D,20250210,000000,28.942,29.04,28.8401,29.03,3683,0
+TBX.US,D,20250211,000000,29.02,29.0966,29.02,29.0709,1515,0
+TBX.US,D,20250212,000000,29.24,29.38,29.2277,29.2894,8666,0
+TBX.US,D,20250213,000000,29.0957,29.2392,29.0101,29.0594,6570,0
+TBX.US,D,20250214,000000,28.955,29.0165,28.955,29.0165,413,0
+TBX.US,D,20250218,000000,28.74,29.09,28.74,29.09,4877,0
+TBX.US,D,20250219,000000,29.39,29.39,29.02,29.11,30342,0
+TBX.US,D,20250220,000000,28.7201,29.15,28.7201,29.0107,6639,0
+TBX.US,D,20250221,000000,28.861,29.04,28.83,28.895,13532,0
+TBX.US,D,20250224,000000,28.8,28.82,28.8,28.82,756,0
+TBX.US,D,20250225,000000,28.62,28.79,28.62,28.685,4388,0
+TBX.US,D,20250226,000000,28.95,28.95,28.51,28.5627,16637,0
+TBX.US,D,20250227,000000,28.56,28.6768,28.56,28.61,19438,0
+TBX.US,D,20250228,000000,28.5,28.7109,28.05,28.454,4352,0
+TBX.US,D,20250303,000000,27.37,28.5899,27.37,28.335,53352,0
+TBX.US,D,20250304,000000,28.3076,28.445,28.21,28.4408,24270,0
+TBX.US,D,20250305,000000,28.45,28.67,28.45,28.53,21457,0
+TBX.US,D,20250306,000000,28.53,28.67,28.5,28.5896,5063,0
+TBX.US,D,20250307,000000,28.41,28.65,28.4,28.65,1803,0
+TBX.US,D,20250310,000000,28.45,28.51,28.3501,28.4603,4777,0
+TBX.US,D,20250311,000000,28.5491,28.7099,28.49,28.605,1430,0
+TBX.US,D,20250312,000000,28.6591,28.77,28.63,28.63,1126,0
+TBX.US,D,20250313,000000,28.71,28.71,28.51,28.54,1952,0
+TBX.US,D,20250314,000000,28.65,28.65,28.5402,28.5402,4109,0
+TBX.US,D,20250317,000000,28.334,28.6882,28.334,28.63,1104,0
+TBX.US,D,20250318,000000,28.5705,28.661,28.5705,28.64,17780,0
+TBX.US,D,20250319,000000,28.64,28.664,28.57,28.57,1576,0
+TBX.US,D,20250320,000000,28.36,28.5,28.35,28.49,13390,0
+TBX.US,D,20250321,000000,28.46,28.5851,28.42,28.525,11647,0
+TBX.US,D,20250324,000000,28.7054,28.74,28.7054,28.715,504,0
+TBX.US,D,20250325,000000,28.62,28.8,28.56,28.68,4832,0
+TBX.US,D,20250326,000000,28.535,28.59,28.43,28.515,1345,0
+TBX.US,D,20250327,000000,28.6375,28.6375,28.585,28.585,530,0
+TBX.US,D,20250328,000000,28.3309,28.38,28.325,28.38,2276,0
+TBX.US,D,20250331,000000,28.08,28.26,28.08,28.1657,9313,0
+TBX.US,D,20250401,000000,27.89,28.4167,27.85,27.85,18420,0
+TBX.US,D,20250402,000000,28.12,28.3,27.96,28.3,9103,0
+TBX.US,D,20250403,000000,27.6,28.4227,27.6,27.87,17907,0
+TBX.US,D,20250404,000000,27.845,27.875,27.552,27.67,5724,0
+TBX.US,D,20250407,000000,27.885,28.1699,27.85,28.165,3928,0
+TBX.US,D,20250408,000000,28.4032,28.4169,28.0585,28.2428,9470,0
+TBX.US,D,20250409,000000,28.9099,28.9099,28.2,28.5504,14272,0
+TBX.US,D,20250410,000000,28.405,28.8,28.1367,28.5,5845,0
+TBX.US,D,20250411,000000,28.725,29,28.6135,28.9,5293,0
+TBX.US,D,20250414,000000,28.4949,28.7,28.4078,28.5,2192,0
+TBX.US,D,20250415,000000,28.42,28.47,28.4,28.44,4321,0
+TBX.US,D,20250416,000000,28.407,28.513,28.32,28.4102,5192,0
+TBX.US,D,20250417,000000,28.3878,28.395,27.9448,28.2456,1094,0
+TBX.US,D,20250421,000000,28.64,28.79,28.56,28.6701,11447,0
+TBX.US,D,20250422,000000,28.6084,28.6084,28.5902,28.5902,736,0
+TBX.US,D,20250423,000000,28.3997,28.61,28.3997,28.6006,2435,0
+TBX.US,D,20250424,000000,28.4766,28.6,28.4581,28.5099,2187,0
+TBX.US,D,20250425,000000,28.41,28.5,28.3,28.4116,2247,0
+TBX.US,D,20250429,000000,28.2954,28.37,28.1036,28.225,808,0
+TBX.US,D,20250430,000000,28.1126,28.2,28.1126,28.2,762,0
+TBX.US,D,20250501,000000,28.46,28.46,28.28,28.28,603,0
+TBX.US,D,20250502,000000,28.4599,28.7,28.23,28.23,35272,0
+TBX.US,D,20250505,000000,28.7499,28.7499,28.441,28.4561,1066,0
+TBX.US,D,20250506,000000,28.46,28.64,28.3528,28.46,1301,0
+TBX.US,D,20250508,000000,28.1284,28.5585,28.12,28.4352,2037,0
+TBX.US,D,20250512,000000,28.8811,28.8939,28.6532,28.805,1846,0
+TBX.US,D,20250514,000000,28.8,28.94,28.685,28.825,52795,0
+TBX.US,D,20250515,000000,28.7101,28.7499,28.71,28.7499,1191,0
+TBX.US,D,20250516,000000,28.79,28.79,28.7354,28.7354,2539,0
+TBX.US,D,20250519,000000,28.778,28.97,28.63,28.63,3364,0
+TBX.US,D,20250520,000000,28.5934,28.8326,28.5934,28.8326,441,0
+TBX.US,D,20250521,000000,28.95,29.05,28.5344,28.9506,5807,0
+TBX.US,D,20250522,000000,28.8172,29.35,28.8172,28.92,2899,0
+TBX.US,D,20250523,000000,28.84,30.045,28.7,30.045,2147,0
+TBX.US,D,20250527,000000,28.815,29.13,28.77,28.8185,20801,0
+TBX.US,D,20250528,000000,28.92,28.98,28.8224,28.9122,2417,0
+TBX.US,D,20250529,000000,28.795,28.86,28.62,28.7433,21966,0
+TBX.US,D,20250530,000000,28.687,28.79,28.6317,28.6317,2472,0
+TBX.US,D,20250602,000000,28.73,28.82,28.67,28.7561,29573,0
+TBX.US,D,20250603,000000,28.715,28.79,28.715,28.79,2172,0
+TBX.US,D,20250604,000000,28.69,28.6954,28.55,28.5816,23687,0
+TBX.US,D,20250605,000000,28.59,28.76,28.55,28.73,169148,0
+TBX.US,D,20250606,000000,28.8619,28.8619,28.75,28.8442,1455,0
+TBX.US,D,20250609,000000,29.01,29.12,28.8095,28.9946,5994,0
+TBX.US,D,20250610,000000,28.77,28.982,28.75,28.982,3279,0
+TBX.US,D,20250611,000000,28.672,28.7391,28.672,28.7391,558,0
+TBX.US,D,20250612,000000,28.715,28.715,28.5201,28.6196,2088,0
+TBX.US,D,20250613,000000,28.8,28.82,28.7352,28.7352,827,0
+TBX.US,D,20250616,000000,28.65,28.84,28.65,28.7792,279,0
+TBX.US,D,20250617,000000,28.7618,28.7618,28.5,28.5,1411,0
+TBX.US,D,20250618,000000,28.5,28.71,28.5,28.6548,464,0
+TBX.US,D,20250620,000000,28.69,28.69,28.61,28.6445,456,0
+TBX.US,D,20250623,000000,28.5101,28.62,28.49,28.6,1945,0
+TBX.US,D,20250624,000000,28.595,28.64,28.45,28.4619,3843,0
+TBX.US,D,20250625,000000,28.35,28.35,28.2694,28.2694,970,0
+TBX.US,D,20250626,000000,28.21,28.2501,28.1805,28.1805,7095,0
+TBX.US,D,20250627,000000,28.18,28.2622,28.17,28.2622,13490,0
+TBX.US,D,20250630,000000,28.25,28.25,28.1621,28.1621,4127,0
+TBX.US,D,20250701,000000,28.17,28.25,28.17,28.2211,2180,0
+TBX.US,D,20250702,000000,28.2718,28.3154,28.27,28.272,1798,0
+TBX.US,D,20250703,000000,28.38,28.42,28.37,28.4021,2961,0
+TBX.US,D,20250707,000000,28.4699,28.515,28.44,28.4946,3355,0
+TBX.US,D,20250708,000000,28.5899,28.5899,28.54,28.547,1057,0
+TBX.US,D,20250709,000000,28.4881,28.4881,28.4018,28.41,2640,0
+TBX.US,D,20250710,000000,28.47,28.47,28.4216,28.4218,537,0
+TBX.US,D,20250711,000000,28.54,28.5715,28.54,28.5715,2615,0
+TBX.US,D,20250714,000000,28.575,28.61,28.55,28.5759,5243,0
+TBX.US,D,20250715,000000,28.56,28.71,28.55,28.7052,5084,0
+TBX.US,D,20250716,000000,28.645,28.65,28.625,28.6305,4151,0
+TBX.US,D,20250717,000000,28.6,28.65,28.5999,28.62,6789,0
+TBX.US,D,20250718,000000,28.5601,28.59,28.5601,28.59,21867,0
+TBX.US,D,20250721,000000,28.44,28.4877,28.44,28.4877,6177,0
+TBX.US,D,20250722,000000,28.46,28.46,28.38,28.4,25186,0
+TBX.US,D,20250723,000000,28.49,28.521,28.48,28.521,1922,0
+TBX.US,D,20250724,000000,28.59,28.63,28.55,28.5824,4445,0
+TBX.US,D,20250725,000000,28.58,28.6,28.52,28.52,26624,0
+TBX.US,D,20250728,000000,28.5865,28.59,28.56,28.5872,1982,0
+TBX.US,D,20250729,000000,28.54,28.54,28.4077,28.4077,1328,0
+TBX.US,D,20250730,000000,28.5001,28.513,28.49,28.5125,3687,0
+TBX.US,D,20250731,000000,28.46,28.51,28.46,28.4933,4959,0
+TBX.US,D,20250801,000000,28.245,28.26,28.1792,28.1795,8622,0
+TBX.US,D,20250804,000000,28.19,28.22,28.14,28.1499,14400,0
+TBX.US,D,20250805,000000,28.16,28.19,28.15,28.1525,26040,0
+TBX.US,D,20250806,000000,28.24,28.24,28.2017,28.2017,410,0
+TBX.US,D,20250807,000000,28.19,28.225,28.19,28.225,342,0
+TBX.US,D,20250808,000000,28.3091,28.31,28.29,28.31,882,0
+TBX.US,D,20250811,000000,28.3002,28.3014,28.28,28.3014,4265,0
+TBX.US,D,20250812,000000,28.34,28.3684,28.32,28.32,3149,0
+TBX.US,D,20250813,000000,28.24,28.24,28.2154,28.2154,4224,0
+TBX.US,D,20250814,000000,28.27,28.33,28.27,28.315,3656,0
+TBX.US,D,20250815,000000,28.34,28.395,28.33,28.3856,3666,0
+TBX.US,D,20250818,000000,28.4243,28.44,28.37,28.4224,935,0
+TBX.US,D,20250819,000000,28.36,28.36,28.35,28.3546,440,0
+TBX.US,D,20250820,000000,28.3072,28.3392,28.3072,28.32,14897,0
+TBX.US,D,20250821,000000,28.385,28.42,28.385,28.418,12840,0
+TBX.US,D,20250822,000000,28.28,28.28,28.23,28.265,4648,0
+TBX.US,D,20250825,000000,28.325,28.3443,28.29,28.31,1764,0
+TBX.US,D,20250826,000000,28.26,28.2601,28.2551,28.2551,514,0
+TBX.US,D,20250827,000000,28.34,28.34,28.215,28.215,3624,0
+TBX.US,D,20250829,000000,28.2,28.2,28.18,28.2,2720,0
+TBX.US,D,20250902,000000,28.305,28.305,28.0001,28.285,3397,0
+TBX.US,D,20250903,000000,28.2,28.2,28.18,28.2,672,0
+TBX.US,D,20250904,000000,28.1,28.12,28.07,28.075,4296,0
+TBX.US,D,20250905,000000,27.9046,27.9443,27.89,27.9443,5763,0
+TBX.US,D,20250908,000000,27.88,27.9,27.87,27.87,2100,0
+TBX.US,D,20250909,000000,27.9,27.94,27.9,27.9335,681,0
+TBX.US,D,20250910,000000,27.8997,27.9,27.84,27.871,3098,0
+TBX.US,D,20250911,000000,27.82,27.845,27.8,27.84,4067,0
+TBX.US,D,20250912,000000,27.93,27.96,27.92,27.925,2719,0
+TBX.US,D,20250915,000000,27.886,27.895,27.886,27.895,3728,0
+TBX.US,D,20250916,000000,27.8778,27.8778,27.86,27.8758,3718,0
+TBX.US,D,20250917,000000,27.86,27.9541,27.86,27.9541,1272,0
+TBX.US,D,20250918,000000,28.06,28.07,28.03,28.04,1243,0
+TBX.US,D,20250919,000000,28.06,28.1,28.06,28.08,2330,0
+TBX.US,D,20250922,000000,28.09,28.12,28.09,28.12,678,0
+TBX.US,D,20250923,000000,28.08,28.08,28.0498,28.0498,301,0
+TBX.US,D,20250924,000000,27.85,27.8903,27.85,27.8888,2747,0
+TBX.US,D,20250925,000000,27.97,27.9981,27.9493,27.9493,2496,0
+TBX.US,D,20250926,000000,27.98,27.98,27.9746,27.979,309,0
+TBX.US,D,20250929,000000,27.94,27.94,27.895,27.9102,786,0
+TBX.US,D,20250930,000000,27.86,27.9136,27.8435,27.9136,1804,0
+TBX.US,D,20251001,000000,27.8,27.86,27.8,27.84,3258,0
+TBX.US,D,20251002,000000,27.84,27.85,27.8041,27.8041,1100,0
+TBX.US,D,20251003,000000,27.83,27.88,27.83,27.88,1339,0
+TBX.US,D,20251006,000000,27.95,27.965,27.95,27.965,658,0
+TBX.US,D,20251007,000000,27.93,27.93,27.9023,27.9023,590,0
+TBX.US,D,20251010,000000,27.77,27.79,27.755,27.7615,5297,0
+TBX.US,D,20251013,000000,27.771,27.771,27.77,27.77,1358,0
+TBX.US,D,20251014,000000,27.76,27.77,27.6964,27.6964,5513,0
+TBX.US,D,20251015,000000,27.7455,27.7455,27.7293,27.7293,1993,0
+TBX.US,D,20251016,000000,27.74,27.74,27.59,27.605,6929,0
+TBX.US,D,20251017,000000,27.65,27.6765,27.64,27.67,4777,0
+TBX.US,D,20251021,000000,27.585,27.59,27.5804,27.5804,10295,0
+TBX.US,D,20251022,000000,27.6,27.6,27.57,27.5832,3251,0
+TBX.US,D,20251023,000000,27.6489,27.68,27.63,27.68,2406,0
+TBX.US,D,20251024,000000,27.66,27.69,27.66,27.675,10930,0
+TBX.US,D,20251027,000000,27.755,27.76,27.685,27.685,3480,0
+TBX.US,D,20251028,000000,27.68,27.68,27.645,27.66,983,0
+TBX.US,D,20251029,000000,27.69,27.8457,27.69,27.8457,931,0
+TBX.US,D,20251030,000000,27.9144,27.92,27.861,27.89,6981,0
+TBX.US,D,20251031,000000,27.87,27.91,27.87,27.8908,2489,0
+TBX.US,D,20251103,000000,27.935,27.95,27.905,27.905,10239,0
+TBX.US,D,20251104,000000,27.9,27.9,27.875,27.885,1515,0
+TBX.US,D,20251105,000000,27.9734,28.02,27.97,28.0093,9420,0
+TBX.US,D,20251106,000000,27.92,27.92,27.85,27.8699,16929,0
+TBX.US,D,20251107,000000,27.89,27.89,27.83,27.878,2129,0
+TBX.US,D,20251110,000000,27.905,27.9329,27.905,27.9329,752,0
+TBX.US,D,20251111,000000,27.87,27.87,27.8297,27.84,8401,0
+TBX.US,D,20251112,000000,27.845,27.845,27.84,27.84,1647,0
+TBX.US,D,20251113,000000,27.9,27.92,27.9,27.919,8216,0
+TBX.US,D,20251117,000000,27.9705,27.9714,27.94,27.955,1355,0
+TBX.US,D,20251118,000000,27.9237,27.9237,27.9155,27.9155,839,0
+TBX.US,D,20251119,000000,27.895,27.935,27.895,27.935,1090,0
+TBX.US,D,20251120,000000,27.905,27.905,27.86,27.87,863,0
+TBX.US,D,20251121,000000,27.812,27.825,27.7968,27.7968,1511,0
+TBX.US,D,20251124,000000,27.79,27.79,27.7628,27.7628,1655,0
+TBX.US,D,20251125,000000,27.73,27.73,27.6964,27.6964,12654,0
+TBX.US,D,20251126,000000,27.75,27.75,27.675,27.675,621,0
+TBX.US,D,20251201,000000,27.86,27.88,27.86,27.88,527,0
+TBX.US,D,20251202,000000,27.89,27.89,27.875,27.875,2417,0
+TBX.US,D,20251203,000000,27.81,27.82,27.81,27.82,455,0
+TBX.US,D,20251204,000000,27.88,27.92,27.88,27.915,5408,0
+TBX.US,D,20251205,000000,27.9987,27.9987,27.9849,27.9849,1224,0
+TBX.US,D,20251208,000000,28.075,28.075,28,28.053,538,0
+TBX.US,D,20251209,000000,28.09,28.095,28.07,28.0932,4336,0
+TBX.US,D,20251211,000000,27.9405,28.015,27.93,28.015,1433,0
+TBX.US,D,20251212,000000,28.1,28.1,28.0951,28.0951,907,0
+TBX.US,D,20251215,000000,28.0481,28.09,28.0481,28.0753,15116,0
+TBX.US,D,20251217,000000,28.0399,28.04,28.01,28.015,17310,0
+TBX.US,D,20251218,000000,27.95,27.95,27.945,27.945,646,0
+TBX.US,D,20251222,000000,28.06,28.065,28.06,28.06,850,0
+TBX.US,D,20251223,000000,28.0827,28.0827,28.07,28.075,594,0
+TBX.US,D,20251226,000000,27.698,27.7142,27.685,27.7142,5222,0
+TBX.US,D,20251229,000000,27.6756,27.6756,27.665,27.665,530,0
+TBX.US,D,20251230,000000,27.71,27.71,27.68,27.7005,1504,0
+TBX.US,D,20251231,000000,27.77,27.7938,27.7608,27.7938,1971,0
+TBX.US,D,20260102,000000,27.8,27.822,27.8,27.811,706,0
+TBX.US,D,20260105,000000,27.79,27.796,27.75,27.7627,5707,0
+TBX.US,D,20260106,000000,27.8,27.8,27.785,27.785,24741,0
+TBX.US,D,20260107,000000,27.735,27.74,27.735,27.735,2750,0
+TBX.US,D,20260108,000000,27.8058,27.82,27.79,27.82,6355,0
+TBX.US,D,20260109,000000,27.81,27.82,27.8,27.8073,1888,0
+TBX.US,D,20260112,000000,27.8359,27.85,27.81,27.845,14610,0
+TBX.US,D,20260113,000000,27.825,27.825,27.8,27.8149,1366,0
+TBX.US,D,20260114,000000,27.745,27.765,27.74,27.765,2543,0
+TBX.US,D,20260115,000000,27.79,27.82,27.79,27.82,3838,0
+TBX.US,D,20260116,000000,27.87,27.945,27.87,27.945,8918,0
+TBX.US,D,20260120,000000,28.045,28.0688,28.035,28.06,4290,0
+TBX.US,D,20260121,000000,28.0315,28.06,27.98,27.9903,55258,0
+TBX.US,D,20260123,000000,27.9753,28,27.965,27.965,6440,0
+TBX.US,D,20260126,000000,27.94,27.94,27.925,27.9349,2428,0
+TBX.US,D,20260127,000000,27.95,27.9727,27.93,27.9727,2871,0
+TBX.US,D,20260128,000000,28,28.04,28,28.005,52473,0
+TBX.US,D,20260129,000000,28.02,28.02,27.95,27.965,3090,0
+TBX.US,D,20260130,000000,27.985,28,27.97,27.975,3488,0
+TBX.US,D,20260202,000000,28,28.0601,28,28.0601,7050,0
+TBX.US,D,20260203,000000,28.07,28.07,28.02,28.034,9786,0
+TBX.US,D,20260204,000000,28.05,28.0534,28.04,28.0465,553,0
+TBX.US,D,20260205,000000,27.97,27.97,27.88,27.88,6747,0
+TBX.US,D,20260206,000000,27.92,27.93,27.905,27.905,5047,0
+TBX.US,D,20260209,000000,27.94,27.94,27.89,27.8985,2452,0
+TBX.US,D,20260210,000000,27.78,27.8,27.7647,27.785,5031,0
+TBX.US,D,20260211,000000,27.865,27.87,27.8,27.8548,2639,0
+TBX.US,D,20260212,000000,27.82,27.82,27.69,27.7,9949,0
+TBX.US,D,20260213,000000,27.62,27.63,27.59,27.605,29672,0
+TBX.US,D,20260217,000000,27.6009,27.62,27.59,27.61,35852,0
+TBX.US,D,20260218,000000,27.66,27.685,27.66,27.685,3962,0
diff --git a/daily/us/nyse etfs/2/tdtf.us.txt b/daily/us/nyse etfs/2/tdtf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e626a5a1446eee5e25cffc98b73b569669489694
--- /dev/null
+++ b/daily/us/nyse etfs/2/tdtf.us.txt	
@@ -0,0 +1,3620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDTF.US,D,20110927,000000,21.4777,21.4777,21.3075,21.451,3594.991143717,0
+TDTF.US,D,20110928,000000,21.451,21.5391,21.451,21.5391,16301.738929941,0
+TDTF.US,D,20110929,000000,21.2976,21.4955,21.2817,21.3411,4586679.2515585,0
+TDTF.US,D,20110930,000000,21.351,21.4896,21.3174,21.4361,9808.930304442,0
+TDTF.US,D,20111003,000000,21.4866,21.5391,21.4866,21.5292,2242.0700809185,0
+TDTF.US,D,20111004,000000,21.4926,21.4926,21.3461,21.3609,144512.9857564,0
+TDTF.US,D,20111005,000000,21.3461,21.3461,21.2451,21.3382,39828.824028719,0
+TDTF.US,D,20111006,000000,21.3609,21.3708,21.3203,21.3461,16032.973431282,0
+TDTF.US,D,20111007,000000,21.349,21.349,21.2718,21.3075,2870.5367732715,0
+TDTF.US,D,20111010,000000,21.3342,21.4084,21.3342,21.4084,3472.7331537255,0
+TDTF.US,D,20111011,000000,21.3144,21.3144,21.2105,21.2105,3150.416634657,0
+TDTF.US,D,20111012,000000,21.1749,21.2293,21.1669,21.2194,7592.120138811,0
+TDTF.US,D,20111013,000000,21.2194,21.2194,21.1541,21.1541,12535.99075888,0
+TDTF.US,D,20111014,000000,21.1887,21.1887,21.1491,21.1887,10960.782441552,0
+TDTF.US,D,20111017,000000,21.2006,21.5905,21.2006,21.2392,4308.331151436,0
+TDTF.US,D,20111018,000000,21.2718,21.2718,21.2392,21.2659,61219.930690785,0
+TDTF.US,D,20111019,000000,21.2718,21.2817,21.2718,21.2817,116060.21717656,0
+TDTF.US,D,20111020,000000,21.2916,21.3144,21.2817,21.2817,3018.0546785505,0
+TDTF.US,D,20111021,000000,21.2877,21.3382,21.2877,21.2877,276155.53947551,0
+TDTF.US,D,20111024,000000,21.3411,21.3411,21.2976,21.2976,51814.148634332,0
+TDTF.US,D,20111025,000000,21.3768,21.4361,21.3768,21.4361,376292.91645144,0
+TDTF.US,D,20111026,000000,21.4084,21.4084,21.3738,21.3837,7118.2441280175,0
+TDTF.US,D,20111027,000000,21.3579,21.3738,21.2817,21.3075,17279.802849873,0
+TDTF.US,D,20111028,000000,21.3203,21.3797,21.2877,21.3609,9271.399307124,0
+TDTF.US,D,20111031,000000,21.4896,21.55,21.4619,21.55,14664.896419311,0
+TDTF.US,D,20111101,000000,21.5836,21.6875,21.542,21.6707,29476.300347289,0
+TDTF.US,D,20111102,000000,21.6717,21.7845,21.6361,21.7845,18421.551020868,0
+TDTF.US,D,20111103,000000,21.6628,21.6786,21.6262,21.6786,1809.6203311965,0
+TDTF.US,D,20111104,000000,21.738,21.7637,21.7142,21.7637,93596.069313079,0
+TDTF.US,D,20111107,000000,21.7657,21.835,21.7657,21.7746,82269.523298165,0
+TDTF.US,D,20111108,000000,21.741,21.7578,21.7073,21.7578,25226.572199321,0
+TDTF.US,D,20111109,000000,21.7321,21.738,21.6786,21.6786,11292.192530124,0
+TDTF.US,D,20111110,000000,21.6786,21.738,21.6351,21.738,16523.01578786,0
+TDTF.US,D,20111111,000000,21.7073,21.7172,21.5955,21.7172,5011.56719304,0
+TDTF.US,D,20111114,000000,21.6816,21.734,21.646,21.6717,7650.723142278,0
+TDTF.US,D,20111115,000000,21.6202,21.6717,21.5529,21.6717,6364.4882558385,0
+TDTF.US,D,20111116,000000,21.6054,21.6361,21.6054,21.6361,12165.17520246,0
+TDTF.US,D,20111117,000000,21.6202,21.6202,21.5015,21.6143,58337.269158175,0
+TDTF.US,D,20111118,000000,21.6123,21.8924,21.6123,21.8924,16844.321910316,0
+TDTF.US,D,20111121,000000,21.5767,21.5866,21.5767,21.5866,27618.180978741,0
+TDTF.US,D,20111122,000000,21.5955,21.9359,21.2778,21.5529,19324.845591549,0
+TDTF.US,D,20111123,000000,21.646,21.7073,21.3797,21.7073,24232.341933605,0
+TDTF.US,D,20111125,000000,21.643,21.643,21.643,21.643,7424.394301302,0
+TDTF.US,D,20111128,000000,21.6143,21.6905,21.5678,21.6905,13488.794763525,0
+TDTF.US,D,20111129,000000,21.6054,21.6905,21.5589,21.646,16004.68232616,0
+TDTF.US,D,20111130,000000,21.6935,21.7212,21.6321,21.6935,6200.8040047755,0
+TDTF.US,D,20111201,000000,21.643,21.6707,21.6262,21.6529,13149.301502061,0
+TDTF.US,D,20111202,000000,21.6707,21.738,21.6123,21.6875,38119.232962061,0
+TDTF.US,D,20111205,000000,21.7469,21.7469,21.7469,21.7469,45228.383520575,0
+TDTF.US,D,20111206,000000,21.6875,21.7142,21.6262,21.7142,23156.269542357,0
+TDTF.US,D,20111207,000000,21.6707,21.7548,21.6628,21.7548,5257.0935696345,0
+TDTF.US,D,20111208,000000,21.7241,21.7914,21.4361,21.4361,56848.954949436,0
+TDTF.US,D,20111209,000000,21.6875,21.6875,21.6628,21.6707,106424.06469268,0
+TDTF.US,D,20111212,000000,21.7241,21.7321,21.6707,21.7321,35250.716982012,0
+TDTF.US,D,20111213,000000,21.7469,21.7469,21.7469,21.7469,7353.666538497,0
+TDTF.US,D,20111214,000000,21.7053,21.7053,21.643,21.7053,26856.34193367,0
+TDTF.US,D,20111215,000000,21.7637,21.7637,21.6351,21.6351,47042.045438217,0
+TDTF.US,D,20111216,000000,21.7142,21.7241,21.7142,21.7241,9719.0050060185,0
+TDTF.US,D,20111219,000000,21.7914,21.7914,21.738,21.7914,12847.192915223,0
+TDTF.US,D,20111220,000000,21.7241,21.7914,21.7241,21.7914,29993.623412378,0
+TDTF.US,D,20111221,000000,21.7637,21.8162,21.7241,21.738,11705.444744228,0
+TDTF.US,D,20111222,000000,21.6964,21.7469,21.6964,21.738,69291.989220059,0
+TDTF.US,D,20111223,000000,21.8073,21.8073,21.7142,21.7142,13528.200231374,0
+TDTF.US,D,20111227,000000,21.643,21.7241,21.6192,21.6707,18099.234501799,0
+TDTF.US,D,20111228,000000,21.6964,21.738,21.6964,21.738,14519.399307255,0
+TDTF.US,D,20111229,000000,21.6875,21.7548,21.6351,21.6351,92474.529074315,0
+TDTF.US,D,20111230,000000,21.7528,21.8053,21.7103,21.7103,10313.118213581,0
+TDTF.US,D,20120103,000000,21.6707,21.6707,21.6707,21.6707,32640.862534508,0
+TDTF.US,D,20120104,000000,21.7321,21.7321,21.7321,21.7321,22792.526762217,0
+TDTF.US,D,20120105,000000,21.7321,21.8409,21.7321,21.8409,24718.342703736,0
+TDTF.US,D,20120106,000000,21.8498,21.8587,21.7815,21.7815,17224.231036241,0
+TDTF.US,D,20120109,000000,21.7815,21.8667,21.738,21.8667,13513.044282201,0
+TDTF.US,D,20120110,000000,21.7548,21.7548,21.7321,21.7321,10558.644590175,0
+TDTF.US,D,20120111,000000,21.8073,21.8845,21.8073,21.8845,18092.161725519,0
+TDTF.US,D,20120112,000000,21.7469,21.7548,21.6628,21.7548,25534.743165828,0
+TDTF.US,D,20120113,000000,21.6262,21.6707,21.6262,21.6529,15842.008471709,0
+TDTF.US,D,20120117,000000,21.7469,21.8845,21.738,21.8409,24900.214093806,0
+TDTF.US,D,20120118,000000,21.7469,21.832,21.7469,21.832,19815.898344738,0
+TDTF.US,D,20120119,000000,21.6964,21.832,21.6964,21.832,8815.7104353375,0
+TDTF.US,D,20120120,000000,21.7469,21.7469,21.7469,21.7469,5784.5206008375,0
+TDTF.US,D,20120123,000000,21.738,21.738,21.7321,21.7321,7957.883712174,0
+TDTF.US,D,20120124,000000,21.7726,21.7726,21.6964,21.7726,58666.658453525,0
+TDTF.US,D,20120125,000000,21.7142,21.926,21.7053,21.926,22896.597613202,0
+TDTF.US,D,20120126,000000,21.9666,21.9844,21.9429,21.9844,31602.174817886,0
+TDTF.US,D,20120127,000000,22.028,22.028,22.028,22.028,29256.033885983,0
+TDTF.US,D,20120130,000000,22.0913,22.0913,21.9844,22.0913,806284.37121766,0
+TDTF.US,D,20120131,000000,22.1279,22.1279,22.1279,22.1279,22411.607239681,0
+TDTF.US,D,20120201,000000,22.0735,22.126,22.0735,22.126,14698.23950749,0
+TDTF.US,D,20120202,000000,22.0537,22.1537,22.0537,22.1537,18857.031960425,0
+TDTF.US,D,20120203,000000,22.0735,22.0735,22.0359,22.0359,18849.959184144,0
+TDTF.US,D,20120206,000000,21.9617,22.1002,21.9617,22.1002,66848.850213452,0
+TDTF.US,D,20120207,000000,22.1082,22.1082,22.0211,22.0359,16512.911821744,0
+TDTF.US,D,20120208,000000,21.9943,22.0211,21.7142,22.0211,24410.171737229,0
+TDTF.US,D,20120209,000000,21.9765,21.9765,21.9765,21.9765,16806.937235691,0
+TDTF.US,D,20120210,000000,21.9666,22.0359,21.9666,22.0359,13081.604929091,0
+TDTF.US,D,20120213,000000,22.0211,22.0814,21.9943,22.0359,19804.783982012,0
+TDTF.US,D,20120214,000000,22.0814,22.0814,22.0814,22.0814,19554.205622359,0
+TDTF.US,D,20120215,000000,22.1082,22.1082,22.028,22.028,91279.22988291,0
+TDTF.US,D,20120216,000000,22.0032,22.0438,22.0032,22.0438,36607.679631256,0
+TDTF.US,D,20120217,000000,22.028,22.028,21.9429,21.9429,24934.567578597,0
+TDTF.US,D,20120221,000000,22.0032,22.0537,21.9429,22.028,55688.009242823,0
+TDTF.US,D,20120222,000000,22.0032,22.1002,22.0032,22.0814,51907.105122589,0
+TDTF.US,D,20120223,000000,22.0211,22.1665,22.0211,22.1359,48490.954179108,0
+TDTF.US,D,20120224,000000,22.1537,22.1537,22.0359,22.1171,38618.368888142,0
+TDTF.US,D,20120227,000000,22.1665,22.1665,22.1082,22.1616,124159.55641434,0
+TDTF.US,D,20120228,000000,22.1755,22.1834,22.1002,22.1616,65448.440509912,0
+TDTF.US,D,20120229,000000,22.1448,22.1448,22.0438,22.0913,69614.305739127,0
+TDTF.US,D,20120301,000000,22.0438,22.0814,21.9666,22.0636,65872.807086742,0
+TDTF.US,D,20120302,000000,22.0735,22.1082,22.0211,22.0636,96286.755489504,0
+TDTF.US,D,20120305,000000,22.0913,22.1171,21.9666,22.028,21162.757027868,0
+TDTF.US,D,20120306,000000,22.0735,22.1002,21.9943,22.0636,26712.865614837,0
+TDTF.US,D,20120307,000000,22.0913,22.1002,21.9943,22.0735,75672.643821681,0
+TDTF.US,D,20120308,000000,22.1082,22.1171,22.0211,22.0913,47644.241818671,0
+TDTF.US,D,20120309,000000,22.1171,22.126,22.028,22.1002,36492.494417546,0
+TDTF.US,D,20120312,000000,22.1448,22.1537,22.0814,22.1171,33415.836735528,0
+TDTF.US,D,20120313,000000,22.126,22.1359,22.0112,22.0735,29028.694648395,0
+TDTF.US,D,20120314,000000,21.935,22.0032,21.935,21.9429,30996.947247597,0
+TDTF.US,D,20120315,000000,21.9765,21.9765,21.8756,21.9617,10354.544474652,0
+TDTF.US,D,20120316,000000,21.8667,21.9666,21.8587,21.9112,32967.220640022,0
+TDTF.US,D,20120319,000000,21.8667,21.926,21.8073,21.8845,42945.897575196,0
+TDTF.US,D,20120320,000000,21.9023,21.9023,21.8231,21.8845,28962.008472036,0
+TDTF.US,D,20120321,000000,21.9112,21.926,21.8231,21.9023,35348.725453328,0
+TDTF.US,D,20120322,000000,21.9112,21.926,21.8667,21.926,18105.296881469,0
+TDTF.US,D,20120323,000000,21.926,21.9844,21.8924,21.9617,58264.520602148,0
+TDTF.US,D,20120326,000000,21.9617,21.9617,21.8845,21.926,24508.180208544,0
+TDTF.US,D,20120327,000000,21.9617,21.9844,21.9023,21.9666,39511.559492707,0
+TDTF.US,D,20120328,000000,21.9666,22.0032,21.9617,21.9617,30216.921063519,0
+TDTF.US,D,20120329,000000,22.028,22.028,21.9617,21.9765,10402.033115392,0
+TDTF.US,D,20120330,000000,22.0112,22.0211,21.926,21.9765,33840.203312358,0
+TDTF.US,D,20120402,000000,21.9765,22.0438,21.9765,21.9765,49201.262996993,0
+TDTF.US,D,20120403,000000,22.0527,22.0893,21.8736,21.9251,23425.035041016,0
+TDTF.US,D,20120404,000000,21.8914,21.9656,21.8399,21.9191,30176.505199059,0
+TDTF.US,D,20120405,000000,21.9251,21.9924,21.8914,21.9518,10887.023488913,0
+TDTF.US,D,20120409,000000,22.1002,22.1171,21.9844,22.028,10065.571043763,0
+TDTF.US,D,20120410,000000,22.0735,22.1448,22.0735,22.1002,26657.293801205,0
+TDTF.US,D,20120411,000000,22.1834,22.1933,22.0913,22.1665,24825.444744555,0
+TDTF.US,D,20120412,000000,22.1933,22.2012,22.1359,22.1359,9178.442818866,0
+TDTF.US,D,20120413,000000,22.1616,22.1834,22.1616,22.1834,19973.520216132,0
+TDTF.US,D,20120416,000000,22.217,22.217,22.1665,22.1933,27034.171737294,0
+TDTF.US,D,20120417,000000,22.1943,22.1943,22.1616,22.1943,46807.633424349,0
+TDTF.US,D,20120418,000000,22.2081,22.2081,22.1359,22.1933,49968.154025121,0
+TDTF.US,D,20120419,000000,22.1933,22.1933,22.1448,22.1448,87580.167888209,0
+TDTF.US,D,20120420,000000,22.1517,22.1992,22.1161,22.1656,191568.16635057,0
+TDTF.US,D,20120423,000000,22.2982,22.2982,22.2081,22.2081,46535.836735856,0
+TDTF.US,D,20120424,000000,22.1933,22.2081,22.1755,22.2081,29206.524452019,0
+TDTF.US,D,20120425,000000,22.1755,22.2259,22.1755,22.2081,10631.393146203,0
+TDTF.US,D,20120426,000000,22.217,22.2536,22.2081,22.2348,59350.69695951,0
+TDTF.US,D,20120427,000000,22.2338,22.2962,22.2338,22.2606,142974.15171708,0
+TDTF.US,D,20120430,000000,22.2586,22.3348,22.2586,22.318,52069.778977041,0
+TDTF.US,D,20120501,000000,22.3318,22.3407,22.2724,22.2992,49722.627648527,0
+TDTF.US,D,20120502,000000,22.3209,22.3209,22.2962,22.312,78633.105893376,0
+TDTF.US,D,20120503,000000,22.3239,22.3239,22.2823,22.2992,41531.342319096,0
+TDTF.US,D,20120504,000000,22.2883,22.3061,22.2794,22.2962,47385.580286127,0
+TDTF.US,D,20120507,000000,22.3546,22.3546,22.2606,22.2883,50909.843667039,0
+TDTF.US,D,20120508,000000,22.312,22.3378,22.3061,22.3061,57571.388526659,0
+TDTF.US,D,20120509,000000,22.3506,22.3665,22.3071,22.3239,136741.01502074,0
+TDTF.US,D,20120510,000000,22.2992,22.3239,22.2992,22.3071,37571.597998628,0
+TDTF.US,D,20120511,000000,22.312,22.3298,22.3061,22.312,46005.378514818,0
+TDTF.US,D,20120514,000000,22.2883,22.3546,22.2883,22.3546,38859.85367829,0
+TDTF.US,D,20120515,000000,22.3645,22.3645,22.3467,22.3467,19813.877551515,0
+TDTF.US,D,20120516,000000,22.3298,22.3298,22.312,22.312,42673.090490091,0
+TDTF.US,D,20120517,000000,22.2794,22.3546,22.2606,22.3467,17619.296111337,0
+TDTF.US,D,20120518,000000,22.2962,22.3645,22.2883,22.3546,94479.15595153,0
+TDTF.US,D,20120521,000000,22.3645,22.3892,22.3209,22.3645,10279.775125401,0
+TDTF.US,D,20120522,000000,22.3467,22.3467,22.2883,22.3298,31793.139777459,0
+TDTF.US,D,20120523,000000,22.2962,22.3209,22.2962,22.3209,5961.34000785,0
+TDTF.US,D,20120524,000000,22.3061,22.3061,22.3061,22.3061,23302.777051025,0
+TDTF.US,D,20120525,000000,22.3318,22.3585,22.2823,22.2823,2982.690797148,0
+TDTF.US,D,20120529,000000,22.3378,22.3645,22.2794,22.2794,34719.248364363,0
+TDTF.US,D,20120530,000000,22.3209,22.3378,22.3209,22.3378,5959.319214627,0
+TDTF.US,D,20120531,000000,22.3269,22.407,22.3269,22.407,8343.855217767,0
+TDTF.US,D,20120601,000000,22.4288,22.4288,22.3318,22.4021,12824.96418977,0
+TDTF.US,D,20120604,000000,22.3833,22.3833,22.315,22.315,41131.225260942,0
+TDTF.US,D,20120605,000000,22.3694,22.3694,22.3694,22.3694,443928.86562525,0
+TDTF.US,D,20120606,000000,22.3348,22.3348,22.2942,22.3101,9481.561802316,0
+TDTF.US,D,20120607,000000,22.3447,22.3447,22.3447,22.3447,11236.620716492,0
+TDTF.US,D,20120608,000000,22.4357,22.4357,22.3665,22.3665,7636.577589717,0
+TDTF.US,D,20120611,000000,22.3922,22.4288,22.3744,22.3922,43067.145168576,0
+TDTF.US,D,20120612,000000,22.3506,22.4189,22.315,22.3407,56475.108203181,0
+TDTF.US,D,20120613,000000,22.3071,22.4189,22.3071,22.3744,60845.073547919,0
+TDTF.US,D,20120614,000000,22.4288,22.4288,22.3407,22.3407,62040.372739323,0
+TDTF.US,D,20120615,000000,22.3585,22.4694,22.3585,22.4694,6732.2726224245,0
+TDTF.US,D,20120618,000000,22.5199,22.5199,22.4526,22.4694,31074.747786683,0
+TDTF.US,D,20120619,000000,22.4951,22.5456,22.4437,22.4526,30704.942626874,0
+TDTF.US,D,20120620,000000,22.5298,22.5298,22.4189,22.4189,9730.119368745,0
+TDTF.US,D,20120621,000000,22.4021,22.4288,22.3318,22.3407,51465.561803364,0
+TDTF.US,D,20120622,000000,22.3625,22.3625,22.2398,22.2764,58719.199077323,0
+TDTF.US,D,20120625,000000,22.3318,22.3318,22.2724,22.3071,88019.690414211,0
+TDTF.US,D,20120626,000000,22.218,22.315,22.218,22.2724,18873.198306209,0
+TDTF.US,D,20120627,000000,22.2903,22.2903,22.2724,22.2823,9556.331151567,0
+TDTF.US,D,20120628,000000,22.315,22.3239,22.2635,22.3239,28246.647671094,0
+TDTF.US,D,20120629,000000,22.2655,22.3526,22.2655,22.3526,56188.155565515,0
+TDTF.US,D,20120702,000000,22.3269,22.415,22.3041,22.3536,765894.77706956,0
+TDTF.US,D,20120703,000000,22.318,22.4239,22.318,22.3447,33059.166731668,0
+TDTF.US,D,20120705,000000,22.3536,22.4239,22.3536,22.3694,54764.506739911,0
+TDTF.US,D,20120706,000000,22.3872,22.4743,22.3872,22.4318,37730.230266633,0
+TDTF.US,D,20120709,000000,22.3971,22.4555,22.3971,22.4397,17780.959569177,0
+TDTF.US,D,20120710,000000,22.4555,22.4823,22.4476,22.4555,83677.005777984,0
+TDTF.US,D,20120711,000000,22.4981,22.4981,22.4555,22.4743,45420.358876759,0
+TDTF.US,D,20120712,000000,22.4823,22.4823,22.4476,22.4476,39091.234502324,0
+TDTF.US,D,20120713,000000,22.4555,22.507,22.4555,22.4743,34656.60377445,0
+TDTF.US,D,20120716,000000,22.5921,22.5921,22.4981,22.507,18712.54524498,0
+TDTF.US,D,20120717,000000,22.602,22.602,22.4318,22.4318,200931.51174934,0
+TDTF.US,D,20120718,000000,22.507,22.602,22.4743,22.4922,28353.749711913,0
+TDTF.US,D,20120719,000000,22.5496,22.5496,22.4823,22.4981,10461.646515471,0
+TDTF.US,D,20120720,000000,22.5743,22.5743,22.507,22.5159,58493.880632958,0
+TDTF.US,D,20120723,000000,22.5416,22.5416,22.4981,22.507,13065.438583307,0
+TDTF.US,D,20120724,000000,22.5743,22.5743,22.4644,22.4981,29043.850597567,0
+TDTF.US,D,20120725,000000,22.5654,22.5654,22.4476,22.4555,22890.535233533,0
+TDTF.US,D,20120726,000000,22.4644,22.4823,22.4318,22.4476,12327.849056912,0
+TDTF.US,D,20120727,000000,22.5248,22.5248,22.4239,22.4239,146727.77512881,0
+TDTF.US,D,20120730,000000,22.4823,22.4823,22.4823,22.4823,25470.077782692,0
+TDTF.US,D,20120731,000000,22.5585,22.5585,22.5585,22.5585,25560.003081116,0
+TDTF.US,D,20120801,000000,22.6564,22.6564,22.5416,22.5416,65808.141703606,0
+TDTF.US,D,20120802,000000,22.5347,22.5347,22.507,22.5347,54936.274163867,0
+TDTF.US,D,20120803,000000,22.5159,22.5159,22.5159,22.5159,17778.938775954,0
+TDTF.US,D,20120806,000000,22.6109,22.6109,22.5496,22.5496,31215.192915681,0
+TDTF.US,D,20120807,000000,22.5496,22.5585,22.5347,22.5347,29636.953408518,0
+TDTF.US,D,20120808,000000,22.4981,22.507,22.4823,22.4823,104532.60223596,0
+TDTF.US,D,20120809,000000,22.4823,22.4823,22.4555,22.4555,10055.467077648,0
+TDTF.US,D,20120810,000000,22.4644,22.4644,22.4644,22.4644,9369.4077784395,0
+TDTF.US,D,20120813,000000,22.5347,22.5347,22.4644,22.4644,13908.109357298,0
+TDTF.US,D,20120814,000000,22.415,22.415,22.407,22.407,3989.045822202,0
+TDTF.US,D,20120815,000000,22.3447,22.3447,22.318,22.3269,9165.3076629165,0
+TDTF.US,D,20120816,000000,22.3348,22.3447,22.2853,22.3101,64244.047749005,0
+TDTF.US,D,20120817,000000,22.3041,22.3041,22.2942,22.2942,63759.057375485,0
+TDTF.US,D,20120820,000000,22.318,22.318,22.2764,22.3041,43600.634579448,0
+TDTF.US,D,20120821,000000,22.2764,22.3269,22.2675,22.3269,22612.67616537,0
+TDTF.US,D,20120822,000000,22.3971,22.4397,22.3793,22.3793,95487.531769808,0
+TDTF.US,D,20120823,000000,22.4981,22.5159,22.415,22.5159,200461.67732499,0
+TDTF.US,D,20120824,000000,22.4981,22.4981,22.4743,22.4922,56203.311514687,0
+TDTF.US,D,20120827,000000,22.5654,22.5654,22.5248,22.5416,15489.380054295,0
+TDTF.US,D,20120828,000000,22.5496,22.5654,22.5496,22.5654,18548.860993917,0
+TDTF.US,D,20120829,000000,22.507,22.5496,22.4981,22.5347,489215.85214929,0
+TDTF.US,D,20120830,000000,22.5743,22.5743,22.5347,22.5347,629080.00309618,0
+TDTF.US,D,20120831,000000,22.6287,22.6287,22.6287,22.6287,283228.31575601,0
+TDTF.US,D,20120904,000000,22.7069,22.7069,22.6109,22.6208,144923.20678067,0
+TDTF.US,D,20120905,000000,22.6386,22.6475,22.602,22.6475,354062.17020522,0
+TDTF.US,D,20120906,000000,22.5832,22.602,22.5654,22.5654,332102.21025088,0
+TDTF.US,D,20120907,000000,22.6634,22.698,22.6208,22.6208,204176.90566547,0
+TDTF.US,D,20120910,000000,22.7168,22.7346,22.6475,22.6564,210050.34116812,0
+TDTF.US,D,20120911,000000,22.6891,22.7346,22.6634,22.7346,278256.15403082,0
+TDTF.US,D,20120912,000000,22.7633,22.7633,22.6307,22.6307,273761.90990287,0
+TDTF.US,D,20120913,000000,22.7445,22.8029,22.5416,22.8029,121765.9268417,0
+TDTF.US,D,20120914,000000,22.8732,23.0108,22.8732,23.0108,131468.76550193,0
+TDTF.US,D,20120917,000000,23.184,23.184,22.8465,22.8465,49900.457452151,0
+TDTF.US,D,20120918,000000,23.0365,23.0365,22.794,22.9247,73893.33538883,0
+TDTF.US,D,20120919,000000,22.8811,22.8811,22.7544,22.7544,104885.23065337,0
+TDTF.US,D,20120920,000000,22.8633,22.8633,22.7267,22.7693,223212.77782613,0
+TDTF.US,D,20120921,000000,22.7633,22.794,22.7445,22.7445,149917.59723131,0
+TDTF.US,D,20120924,000000,22.8386,22.8386,22.7267,22.7445,216558.30574279,0
+TDTF.US,D,20120925,000000,22.7267,22.794,22.7267,22.7633,262210.04544359,0
+TDTF.US,D,20120926,000000,22.7693,22.7693,22.7168,22.7693,199699.83827992,0
+TDTF.US,D,20120927,000000,22.7851,22.8029,22.7346,22.7445,165789.91760137,0
+TDTF.US,D,20120928,000000,22.8108,22.8287,22.7059,22.7435,347204.60840297,0
+TDTF.US,D,20121001,000000,22.7445,22.794,22.7445,22.7693,210872.80400988,0
+TDTF.US,D,20121002,000000,22.7693,22.8217,22.7445,22.8217,173968.06777485,0
+TDTF.US,D,20121003,000000,22.8029,22.8732,22.8029,22.8296,91709.658839409,0
+TDTF.US,D,20121004,000000,22.89,22.9068,22.8544,22.8979,105000.41586708,0
+TDTF.US,D,20121005,000000,23.0187,23.0187,22.8811,22.8979,72772.805546676,0
+TDTF.US,D,20121008,000000,22.988,22.988,22.89,22.9148,107456.69002964,0
+TDTF.US,D,20121009,000000,22.9247,22.9336,22.8465,22.8465,79030.191761696,0
+TDTF.US,D,20121010,000000,22.8217,22.8811,22.8217,22.8544,38949.778976714,0
+TDTF.US,D,20121011,000000,22.8732,22.8811,22.8118,22.8217,61327.032731604,0
+TDTF.US,D,20121012,000000,22.8386,22.8465,22.7851,22.794,47660.408164455,0
+TDTF.US,D,20121015,000000,22.8217,22.8217,22.794,22.8217,41358.56449853,0
+TDTF.US,D,20121016,000000,22.8544,22.8544,22.7633,22.7792,130734.20716537,0
+TDTF.US,D,20121017,000000,22.7851,22.7851,22.7069,22.7168,30408.896419704,0
+TDTF.US,D,20121018,000000,22.7445,22.7445,22.6891,22.7168,18825.709665468,0
+TDTF.US,D,20121019,000000,22.698,22.7544,22.698,22.7346,68162.365808402,0
+TDTF.US,D,20121022,000000,22.7544,22.7544,22.698,22.7069,31359.679631126,0
+TDTF.US,D,20121023,000000,22.6782,22.7257,22.6782,22.7059,56016.38814156,0
+TDTF.US,D,20121024,000000,22.7267,22.7267,22.6634,22.6891,158561.5402427,0
+TDTF.US,D,20121025,000000,22.6386,22.6386,22.602,22.6307,35091.074317395,0
+TDTF.US,D,20121026,000000,22.6891,22.6891,22.6564,22.6792,81589.526378625,0
+TDTF.US,D,20121031,000000,22.7782,22.8108,22.7782,22.8108,75085.603390399,0
+TDTF.US,D,20121101,000000,22.8296,22.8296,22.7445,22.794,73961.0319618,0
+TDTF.US,D,20121102,000000,22.7445,22.8296,22.7445,22.8029,69622.388912019,0
+TDTF.US,D,20121105,000000,22.7633,22.8217,22.7633,22.8217,55860.787063389,0
+TDTF.US,D,20121106,000000,22.7693,22.8108,22.7435,22.7435,27279.698113889,0
+TDTF.US,D,20121107,000000,22.8534,22.8534,22.7841,22.793,259748.71929797,0
+TDTF.US,D,20121108,000000,22.8376,22.8633,22.8376,22.8455,19113.672699746,0
+TDTF.US,D,20121109,000000,22.794,22.8544,22.794,22.8296,72315.095881667,0
+TDTF.US,D,20121112,000000,22.8217,22.8386,22.8217,22.8296,3695.0204082555,0
+TDTF.US,D,20121113,000000,22.89,22.89,22.8386,22.8465,107443.55487369,0
+TDTF.US,D,20121114,000000,22.8217,22.8386,22.8118,22.8217,94482.187141365,0
+TDTF.US,D,20121115,000000,22.794,22.8386,22.794,22.8217,82651.453217312,0
+TDTF.US,D,20121116,000000,22.8207,22.8633,22.8019,22.8455,141730.35348833,0
+TDTF.US,D,20121119,000000,22.8811,22.8811,22.8118,22.8386,47181.480170604,0
+TDTF.US,D,20121120,000000,22.794,22.8118,22.794,22.8029,23970.649211226,0
+TDTF.US,D,20121121,000000,22.7851,22.8217,22.7633,22.7851,71342.083944792,0
+TDTF.US,D,20121123,000000,22.793,22.793,22.7693,22.7693,11357.868309872,0
+TDTF.US,D,20121126,000000,22.8217,22.8217,22.7851,22.8118,17402.060839865,0
+TDTF.US,D,20121127,000000,22.8029,22.8465,22.8029,22.8465,47833.185985022,0
+TDTF.US,D,20121128,000000,22.8544,22.8811,22.8118,22.8217,52920.532923924,0
+TDTF.US,D,20121129,000000,22.8811,22.89,22.8465,22.8633,35571.012707858,0
+TDTF.US,D,20121130,000000,22.889,22.9247,22.889,22.9148,22414.638429516,0
+TDTF.US,D,20121203,000000,22.9336,22.9336,22.9247,22.9247,19751.232961602,0
+TDTF.US,D,20121204,000000,22.9425,22.9425,22.9068,22.9336,43474.33500301,0
+TDTF.US,D,20121205,000000,22.9791,22.9791,22.9425,22.9514,34970.837120627,0
+TDTF.US,D,20121206,000000,23.0108,23.0108,22.9514,22.9791,52792.212554264,0
+TDTF.US,D,20121207,000000,23.0019,23.0019,22.9702,22.9702,25003.274548179,0
+TDTF.US,D,20121210,000000,22.9791,22.987,22.9425,22.9425,33085.437043568,0
+TDTF.US,D,20121211,000000,22.9603,22.9603,22.9336,22.9514,29686.462842482,0
+TDTF.US,D,20121212,000000,22.9247,22.9425,22.9247,22.9425,35263.852137962,0
+TDTF.US,D,20121213,000000,22.8979,22.9068,22.8534,22.8722,39373.135156932,0
+TDTF.US,D,20121214,000000,22.8376,22.8801,22.8376,22.8534,15438.86022372,0
+TDTF.US,D,20121217,000000,22.8287,22.8722,22.8287,22.8455,55738.529073398,0
+TDTF.US,D,20121218,000000,22.8287,22.8376,22.7841,22.8019,78046.065462094,0
+TDTF.US,D,20121219,000000,22.8722,22.8722,22.8287,22.8455,45380.953408911,0
+TDTF.US,D,20121220,000000,22.8108,22.889,22.8108,22.8376,138596.10319946,0
+TDTF.US,D,20121221,000000,22.8108,22.8534,22.8019,22.8207,87035.56411461,0
+TDTF.US,D,20121224,000000,22.8455,22.8455,22.8376,22.8455,147828.09703873,0
+TDTF.US,D,20121226,000000,22.8801,22.8801,22.8455,22.8455,60926.91567345,0
+TDTF.US,D,20121227,000000,22.8207,22.9148,22.8207,22.889,86346.473625567,0
+TDTF.US,D,20121228,000000,22.8455,22.8979,22.8455,22.889,84589.393918168,0
+TDTF.US,D,20121231,000000,22.8455,22.9524,22.8455,22.8979,122041.76511664,0
+TDTF.US,D,20130102,000000,22.9068,22.9068,22.8108,22.8207,118324.51598293,0
+TDTF.US,D,20130103,000000,22.8207,22.8207,22.7148,22.7247,212070.12399451,0
+TDTF.US,D,20130104,000000,22.7525,22.7525,22.6871,22.697,30617.038121673,0
+TDTF.US,D,20130107,000000,22.7247,22.7683,22.7247,22.7683,69851.74894283,0
+TDTF.US,D,20130108,000000,22.7614,22.8019,22.7426,22.7841,73400.261842418,0
+TDTF.US,D,20130109,000000,22.8019,22.8287,22.7841,22.8287,76171.779747762,0
+TDTF.US,D,20130110,000000,22.8534,22.8633,22.8019,22.8019,68769.614171913,0
+TDTF.US,D,20130111,000000,22.7841,22.8108,22.7525,22.8019,53904.659223525,0
+TDTF.US,D,20130114,000000,22.7683,22.7841,22.7614,22.7841,7124.3065076865,0
+TDTF.US,D,20130115,000000,22.8722,22.8801,22.8287,22.8455,67833.986909664,0
+TDTF.US,D,20130116,000000,22.8722,22.8722,22.8207,22.8376,52131.413170343,0
+TDTF.US,D,20130117,000000,22.8019,22.8108,22.7772,22.793,55237.372354094,0
+TDTF.US,D,20130118,000000,22.8019,22.8108,22.793,22.8108,19403.656527246,0
+TDTF.US,D,20130122,000000,22.8019,22.8207,22.8019,22.8108,36985.567963958,0
+TDTF.US,D,20130123,000000,22.8108,22.8287,22.8108,22.8287,50882.562958528,0
+TDTF.US,D,20130124,000000,22.8019,22.8207,22.7683,22.8108,48437.403158699,0
+TDTF.US,D,20130125,000000,22.7772,22.7772,22.7247,22.7247,20479.728918493,0
+TDTF.US,D,20130128,000000,22.7059,22.7148,22.6871,22.7148,71108.682327535,0
+TDTF.US,D,20130129,000000,22.7336,22.7426,22.7148,22.7336,36943.131306275,0
+TDTF.US,D,20130130,000000,22.7525,22.7841,22.7247,22.7841,46873.309204096,0
+TDTF.US,D,20130131,000000,22.793,22.8207,22.7683,22.8207,45630.521371952,0
+TDTF.US,D,20130201,000000,22.8376,22.8376,22.8019,22.8108,52022.290336301,0
+TDTF.US,D,20130204,000000,22.8534,22.8534,22.8287,22.8287,139127.5718171,0
+TDTF.US,D,20130205,000000,22.8108,22.8207,22.7841,22.8019,141176.65614523,0
+TDTF.US,D,20130206,000000,22.8287,22.8287,22.8287,22.8287,60195.388526724,0
+TDTF.US,D,20130207,000000,22.8287,22.8455,22.8019,22.8019,39020.506739519,0
+TDTF.US,D,20130208,000000,22.8207,22.8207,22.7772,22.8019,59646.74316668,0
+TDTF.US,D,20130211,000000,22.7841,22.7841,22.7772,22.7841,48881.977667759,0
+TDTF.US,D,20130212,000000,22.7614,22.7772,22.7525,22.7772,34724.300347421,0
+TDTF.US,D,20130213,000000,22.7525,22.7614,22.7426,22.7426,21844.77474063,0
+TDTF.US,D,20130214,000000,22.7683,22.8019,22.7614,22.7772,80246.709281941,0
+TDTF.US,D,20130215,000000,22.7614,22.7614,22.7426,22.7614,42467.979977957,0
+TDTF.US,D,20130219,000000,22.7525,22.7525,22.7525,22.7525,58939.46553863,0
+TDTF.US,D,20130220,000000,22.7336,22.7525,22.7148,22.7525,41261.566423826,0
+TDTF.US,D,20130221,000000,22.7525,22.7525,22.7525,22.7525,53467.157490745,0
+TDTF.US,D,20130222,000000,22.7614,22.7772,22.7614,22.7772,17742.56449794,0
+TDTF.US,D,20130225,000000,22.7772,22.8287,22.7772,22.8287,53617.706585859,0
+TDTF.US,D,20130226,000000,22.8019,22.8108,22.8019,22.8019,160864.2341203,0
+TDTF.US,D,20130227,000000,22.8108,22.8108,22.793,22.793,19545.112052856,0
+TDTF.US,D,20130228,000000,22.8237,22.8405,22.8138,22.8405,203225.11205744,0
+TDTF.US,D,20130301,000000,22.8287,22.8633,22.8287,22.8633,44054.302658012,0
+TDTF.US,D,20130304,000000,22.8534,22.8633,22.8534,22.8633,33754.31960038,0
+TDTF.US,D,20130305,000000,22.8633,22.8722,22.8455,22.8722,52966.000771442,0
+TDTF.US,D,20130306,000000,22.8534,22.8534,22.8287,22.8455,45468.857914112,0
+TDTF.US,D,20130307,000000,22.8108,22.8207,22.793,22.8108,29118.619946819,0
+TDTF.US,D,20130308,000000,22.7841,22.8019,22.7525,22.7525,498801.48480259,0
+TDTF.US,D,20130311,000000,22.7772,22.793,22.7614,22.7772,380989.23990169,0
+TDTF.US,D,20130312,000000,22.7772,22.793,22.7772,22.7841,60642.994225619,0
+TDTF.US,D,20130313,000000,22.793,22.8019,22.7841,22.8019,251771.63805018,0
+TDTF.US,D,20130314,000000,22.8019,22.8534,22.8019,22.8534,110651.5641152,0
+TDTF.US,D,20130315,000000,22.8108,22.8801,22.8108,22.8801,201828.74394035,0
+TDTF.US,D,20130318,000000,22.8722,22.8801,22.8633,22.8801,57480.452831624,0
+TDTF.US,D,20130319,000000,22.8722,22.8801,22.8534,22.8633,108994.51367234,0
+TDTF.US,D,20130320,000000,22.8722,22.8722,22.8455,22.8633,78771.530229151,0
+TDTF.US,D,20130321,000000,22.8534,22.8633,22.8376,22.8376,99683.708897367,0
+TDTF.US,D,20130322,000000,22.8455,22.8633,22.8376,22.8534,145875.0003887,0
+TDTF.US,D,20130325,000000,22.8534,22.8722,22.8534,22.8534,48358.592223001,0
+TDTF.US,D,20130326,000000,22.8534,22.8722,22.8455,22.8633,125875.20986067,0
+TDTF.US,D,20130327,000000,22.8979,22.9068,22.8801,22.889,79137.293802514,0
+TDTF.US,D,20130328,000000,22.9148,22.9425,22.9068,22.9425,191607.57181841,0
+TDTF.US,D,20130401,000000,22.8979,22.9336,22.8979,22.9336,71154.150175053,0
+TDTF.US,D,20130402,000000,22.9336,22.9336,22.8979,22.9148,63490.291876826,0
+TDTF.US,D,20130403,000000,22.9247,22.9425,22.9148,22.9336,52733.609550797,0
+TDTF.US,D,20130404,000000,22.9613,22.9791,22.9524,22.9524,70557.005777657,0
+TDTF.US,D,20130405,000000,22.9959,22.9959,22.9702,22.9791,63971.2406639,0
+TDTF.US,D,20130408,000000,22.9791,22.988,22.9247,22.9336,31389.991529471,0
+TDTF.US,D,20130409,000000,22.9336,22.9524,22.9068,22.9068,53526.770890824,0
+TDTF.US,D,20130410,000000,22.8979,22.8979,22.8455,22.8455,24532.42972722,0
+TDTF.US,D,20130411,000000,22.8633,22.889,22.8633,22.889,34898.088564599,0
+TDTF.US,D,20130412,000000,22.9336,22.9336,22.9247,22.9247,108789.40316021,0
+TDTF.US,D,20130415,000000,22.9068,22.9068,22.8534,22.8722,99627.126687123,0
+TDTF.US,D,20130416,000000,22.8633,22.8722,22.8534,22.8633,67588.46053307,0
+TDTF.US,D,20130417,000000,22.8534,22.8534,22.8287,22.8287,24441.494032185,0
+TDTF.US,D,20130418,000000,22.8287,22.8287,22.7148,22.7148,21474.969580821,0
+TDTF.US,D,20130419,000000,22.7525,22.7841,22.7525,22.7772,55581.917598615,0
+TDTF.US,D,20130422,000000,22.8108,22.8108,22.7841,22.8019,61016.840971874,0
+TDTF.US,D,20130423,000000,22.8108,22.8376,22.7841,22.7841,21142.549095637,0
+TDTF.US,D,20130424,000000,22.8207,22.8376,22.8207,22.8376,32078.071621902,0
+TDTF.US,D,20130425,000000,22.8722,22.889,22.8534,22.8801,96281.703506447,0
+TDTF.US,D,20130426,000000,22.8979,22.9148,22.8979,22.9068,66043.564114086,0
+TDTF.US,D,20130429,000000,22.9068,22.9068,22.889,22.9068,75982.835581412,0
+TDTF.US,D,20130430,000000,22.8653,22.8752,22.8485,22.8564,28094.077782758,0
+TDTF.US,D,20130501,000000,22.8287,22.8287,22.8019,22.8207,25259.9152875,0
+TDTF.US,D,20130502,000000,22.8138,22.8237,22.8138,22.8237,90554.775512465,0
+TDTF.US,D,20130503,000000,22.7841,22.7841,22.7614,22.7614,51773.732769872,0
+TDTF.US,D,20130506,000000,22.7614,22.7841,22.7525,22.7841,56324.559108068,0
+TDTF.US,D,20130507,000000,22.7703,22.7871,22.7554,22.7703,170919.70119795,0
+TDTF.US,D,20130508,000000,22.7703,22.7703,22.7455,22.7455,63044.706971154,0
+TDTF.US,D,20130509,000000,22.7703,22.7703,22.7356,22.7643,29547.028110094,0
+TDTF.US,D,20130510,000000,22.7148,22.7148,22.7059,22.7148,28056.693108132,0
+TDTF.US,D,20130513,000000,22.6772,22.6871,22.6535,22.6535,66514.408935045,0
+TDTF.US,D,20130514,000000,22.6693,22.6693,22.6277,22.6277,33891.733539545,0
+TDTF.US,D,20130515,000000,22.6367,22.6456,22.6089,22.6367,34898.088564599,0
+TDTF.US,D,20130516,000000,22.6456,22.6624,22.6277,22.6456,24487.972276314,0
+TDTF.US,D,20130517,000000,22.6109,22.6307,22.5921,22.5921,25024.492877021,0
+TDTF.US,D,20130520,000000,22.5901,22.6089,22.5802,22.6089,96147.320757117,0
+TDTF.US,D,20130521,000000,22.5723,22.6277,22.5486,22.6277,162556.64844457,0
+TDTF.US,D,20130522,000000,22.5723,22.5802,22.504,22.504,45536.554487082,0
+TDTF.US,D,20130523,000000,22.4961,22.4961,22.4625,22.4803,58612.097036504,0
+TDTF.US,D,20130524,000000,22.4635,22.5149,22.4635,22.5149,70363.009628249,0
+TDTF.US,D,20130528,000000,22.4387,22.4387,22.415,22.415,53638.924914701,0
+TDTF.US,D,20130529,000000,22.3605,22.3675,22.3249,22.3675,64410.763189902,0
+TDTF.US,D,20130530,000000,22.3427,22.3605,22.2734,22.2912,84198.370429518,0
+TDTF.US,D,20130531,000000,22.2556,22.3011,22.219,22.3011,33864.452831034,0
+TDTF.US,D,20130603,000000,22.316,22.3427,22.2912,22.3081,72576.788604045,0
+TDTF.US,D,20130604,000000,22.3011,22.3249,22.2912,22.316,50751.211399034,0
+TDTF.US,D,20130605,000000,22.2912,22.3249,22.2912,22.2912,72929.417021459,0
+TDTF.US,D,20130606,000000,22.2645,22.3011,22.2645,22.3011,38719.408549292,0
+TDTF.US,D,20130607,000000,22.2368,22.2457,22.1943,22.2279,40934.1979217,0
+TDTF.US,D,20130610,000000,22.1665,22.1844,22.1537,22.1616,56232.613016421,0
+TDTF.US,D,20130611,000000,22.0191,22.1359,22.0191,22.1359,26594.649211292,0
+TDTF.US,D,20130612,000000,22.126,22.126,22.0527,22.0527,32521.635734351,0
+TDTF.US,D,20130613,000000,22.0903,22.1448,22.0191,22.1359,43097.457066921,0
+TDTF.US,D,20130614,000000,22.1764,22.1844,22.1616,22.1616,37542.296496894,0
+TDTF.US,D,20130617,000000,22.1616,22.1616,22.126,22.126,17828.448209918,0
+TDTF.US,D,20130618,000000,22.1002,22.1665,22.1002,22.1448,46025.586447048,0
+TDTF.US,D,20130619,000000,22.1616,22.1616,21.931,21.931,32886.388911102,0
+TDTF.US,D,20130620,000000,21.7855,21.8102,21.7657,21.7756,28496.215634134,0
+TDTF.US,D,20130621,000000,21.734,21.7657,21.5747,21.5935,25831.799769609,0
+TDTF.US,D,20130624,000000,21.3233,21.5143,21.3055,21.4599,40876.605314844,0
+TDTF.US,D,20130625,000000,21.4876,21.5222,21.4787,21.5143,35273.956104077,0
+TDTF.US,D,20130626,000000,21.5648,21.5648,21.5222,21.5311,23584.677705633,0
+TDTF.US,D,20130627,000000,21.6024,21.734,21.6024,21.7073,29108.515980704,0
+TDTF.US,D,20130628,000000,21.6539,21.734,21.6351,21.6895,137691.79823216,0
+TDTF.US,D,20130701,000000,21.7073,21.7756,21.7073,21.7657,21958.94955773,0
+TDTF.US,D,20130702,000000,21.8271,21.837,21.7934,21.8271,29220.67000458,0
+TDTF.US,D,20130703,000000,21.8617,21.8617,21.7934,21.7934,22317.640354812,0
+TDTF.US,D,20130705,000000,21.6974,21.6974,21.6539,21.6806,10526.311898607,0
+TDTF.US,D,20130708,000000,21.6707,21.7657,21.6707,21.7657,70841.9376221,0
+TDTF.US,D,20130709,000000,21.7657,21.8023,21.741,21.7489,51547.403928896,0
+TDTF.US,D,20130710,000000,21.7578,21.8182,21.7251,21.7251,35953.953023616,0
+TDTF.US,D,20130711,000000,21.8102,21.8706,21.7756,21.8023,33870.515210703,0
+TDTF.US,D,20130712,000000,21.8983,21.9082,21.8023,21.8182,84933.93916269,0
+TDTF.US,D,20130715,000000,21.8459,21.8805,21.837,21.8805,57680.511360701,0
+TDTF.US,D,20130716,000000,21.7489,21.9498,21.7489,21.9171,35864.027725192,0
+TDTF.US,D,20130717,000000,22.0191,22.0191,21.9815,22.0191,21622.4874861,0
+TDTF.US,D,20130718,000000,21.9171,21.9815,21.9171,21.9587,51120.006162231,0
+TDTF.US,D,20130719,000000,21.9646,22.0339,21.9646,22.0339,27279.698113889,0
+TDTF.US,D,20130722,000000,22.0092,22.0339,22.0092,22.0339,15336.810165959,0
+TDTF.US,D,20130723,000000,21.9914,22.0092,21.9914,22.0092,14777.050443188,0
+TDTF.US,D,20130724,000000,21.8706,21.8894,21.8706,21.8894,16784.708510238,0
+TDTF.US,D,20130725,000000,21.8617,21.8983,21.8271,21.8983,806517.77283492,0
+TDTF.US,D,20130726,000000,21.9082,21.9082,21.8805,21.8894,73911.522527836,0
+TDTF.US,D,20130729,000000,21.8617,21.8706,21.8617,21.8706,9970.593762282,0
+TDTF.US,D,20130730,000000,21.8617,21.8894,21.8617,21.8894,34194.852522995,0
+TDTF.US,D,20130731,000000,21.8182,21.9399,21.8182,21.931,78093.554102835,0
+TDTF.US,D,20130801,000000,21.8983,21.8983,21.8894,21.8894,55352.557567804,0
+TDTF.US,D,20130802,000000,21.9399,22.0013,21.9399,21.9914,82443.311515343,0
+TDTF.US,D,20130805,000000,21.9646,22.0013,21.9646,21.9914,17751.658067443,0
+TDTF.US,D,20130806,000000,21.9815,22.0191,21.9735,22.0191,72966.801696084,0
+TDTF.US,D,20130807,000000,21.9914,22.0191,21.9914,22.0013,21288.046207694,0
+TDTF.US,D,20130808,000000,22.0092,22.0191,21.9914,21.9914,24148.47901485,0
+TDTF.US,D,20130809,000000,22.0092,22.026,22.0013,22.026,22520.730073724,0
+TDTF.US,D,20130812,000000,22.0626,22.0626,21.9815,22.0013,32482.230266502,0
+TDTF.US,D,20130813,000000,21.9082,21.9082,21.8805,21.8894,20102.850982404,0
+TDTF.US,D,20130814,000000,21.8617,21.8805,21.8538,21.8706,34740.466693205,0
+TDTF.US,D,20130815,000000,21.7251,21.7855,21.7251,21.7657,62365.720448226,0
+TDTF.US,D,20130816,000000,21.7489,21.7489,21.6638,21.6895,29220.67000458,0
+TDTF.US,D,20130819,000000,21.644,21.644,21.6272,21.6272,52251.650367111,0
+TDTF.US,D,20130820,000000,21.6806,21.734,21.6806,21.7251,68870.653833063,0
+TDTF.US,D,20130821,000000,21.6351,21.6638,21.6272,21.6272,36352.049288547,0
+TDTF.US,D,20130822,000000,21.5579,21.5648,21.549,21.5579,76566.844822859,0
+TDTF.US,D,20130823,000000,21.5836,21.6707,21.5836,21.6539,18812.574509519,0
+TDTF.US,D,20130826,000000,21.6806,21.734,21.6806,21.7162,40761.420101133,0
+TDTF.US,D,20130827,000000,21.7756,21.8102,21.7756,21.8023,55821.381595541,0
+TDTF.US,D,20130828,000000,21.7657,21.7657,21.741,21.7578,38899.259146139,0
+TDTF.US,D,20130829,000000,21.6974,21.741,21.6974,21.7162,121416.32961412,0
+TDTF.US,D,20130830,000000,21.7073,21.7578,21.6638,21.6638,43006.521371886,0
+TDTF.US,D,20130903,000000,21.644,21.6539,21.5935,21.6192,62372.793224507,0
+TDTF.US,D,20130904,000000,21.5747,21.5747,21.5311,21.541,45461.785137831,0
+TDTF.US,D,20130905,000000,21.4876,21.4876,21.4342,21.4342,133023.76588703,0
+TDTF.US,D,20130906,000000,21.5054,21.5311,21.4965,21.4965,28374.968040755,0
+TDTF.US,D,20130909,000000,21.549,21.549,21.5311,21.5311,18187.139007,0
+TDTF.US,D,20130910,000000,21.4965,21.5222,21.4965,21.5143,20517.113593119,0
+TDTF.US,D,20130911,000000,21.5648,21.5935,21.5648,21.5836,58023.035811999,0
+TDTF.US,D,20130912,000000,21.6272,21.6272,21.5935,21.6024,37095.701194611,0
+TDTF.US,D,20130913,000000,21.5935,21.6192,21.5935,21.6123,126079.30997619,0
+TDTF.US,D,20130916,000000,21.734,21.734,21.6806,21.6806,79864.779362795,0
+TDTF.US,D,20130917,000000,21.7162,21.741,21.7073,21.7162,145196.01386577,0
+TDTF.US,D,20130918,000000,21.6895,21.9646,21.6895,21.9399,52999.343859621,0
+TDTF.US,D,20130919,000000,21.9646,21.9646,21.8894,21.8894,4829726.1148683,0
+TDTF.US,D,20130920,000000,21.8617,21.9498,21.8617,21.9399,41507.09280042,0
+TDTF.US,D,20130923,000000,21.9399,21.9587,21.8983,21.931,58042.233347618,0
+TDTF.US,D,20130924,000000,21.9399,21.9498,21.9171,21.931,95621.914519137,0
+TDTF.US,D,20130925,000000,21.9171,21.9587,21.9171,21.9399,22978.439738733,0
+TDTF.US,D,20130926,000000,21.9231,21.9399,21.9231,21.931,101116.45129247,0
+TDTF.US,D,20130927,000000,21.9587,21.9587,21.9399,21.9498,47698.803235692,0
+TDTF.US,D,20130930,000000,21.9171,21.9498,21.8983,21.9399,37693.855988619,0
+TDTF.US,D,20131001,000000,21.9399,21.9399,21.9171,21.9231,53054.915673254,0
+TDTF.US,D,20131002,000000,21.9498,21.9735,21.9498,21.9735,69883.071237786,0
+TDTF.US,D,20131003,000000,22.0013,22.0013,21.9815,21.9815,35704.385060575,0
+TDTF.US,D,20131004,000000,21.9735,21.9815,21.9587,21.9587,15384.298806699,0
+TDTF.US,D,20131007,000000,21.9815,21.9815,21.9646,21.9646,29619.776666122,0
+TDTF.US,D,20131008,000000,21.9735,21.9735,21.9171,21.9171,16992.850212207,0
+TDTF.US,D,20131009,000000,21.9399,21.9399,21.931,21.931,36053.982288155,0
+TDTF.US,D,20131010,000000,21.931,21.9646,21.931,21.9587,47705.876011973,0
+TDTF.US,D,20131011,000000,21.9735,21.9735,21.9646,21.9646,41013.008857397,0
+TDTF.US,D,20131014,000000,21.9815,21.9815,21.931,21.931,10559.654986786,0
+TDTF.US,D,20131015,000000,21.9587,21.9646,21.931,21.9498,71178.399693729,0
+TDTF.US,D,20131016,000000,21.9231,22.0092,21.9231,21.9646,40324.928764965,0
+TDTF.US,D,20131017,000000,22.026,22.026,22.0092,22.0092,24557.689642507,0
+TDTF.US,D,20131018,000000,22.026,22.0339,22.0191,22.026,18125.504813699,0
+TDTF.US,D,20131021,000000,22.0191,22.0191,21.9914,22.0191,15280.227955715,0
+TDTF.US,D,20131022,000000,22.0626,22.0804,22.0527,22.0527,15793.509434357,0
+TDTF.US,D,20131023,000000,22.0626,22.0626,22.0527,22.0626,287363.86908688,0
+TDTF.US,D,20131024,000000,22.0339,22.0527,22.0191,22.0428,465365.44013484,0
+TDTF.US,D,20131025,000000,22.0725,22.0725,22.0428,22.0626,5324.790142605,0
+TDTF.US,D,20131028,000000,22.0725,22.0903,22.0725,22.0903,13960.649981096,0
+TDTF.US,D,20131029,000000,22.0725,22.0804,22.0626,22.0725,17150.472083601,0
+TDTF.US,D,20131030,000000,22.0725,22.1002,22.0527,22.0527,59927.633424677,0
+TDTF.US,D,20131031,000000,22.0191,22.026,22.0191,22.0191,25510.493647152,0
+TDTF.US,D,20131101,000000,21.9399,21.9399,21.9231,21.931,15388.340393145,0
+TDTF.US,D,20131104,000000,21.931,21.9587,21.931,21.9498,50377.364652779,0
+TDTF.US,D,20131105,000000,21.9815,21.9815,21.9171,21.931,24884.047748022,0
+TDTF.US,D,20131106,000000,22.0339,22.0339,22.0339,22.0339,29849.136696933,0
+TDTF.US,D,20131107,000000,22.0804,22.0804,22.0527,22.0527,14594.168656506,0
+TDTF.US,D,20131108,000000,21.9587,21.9646,21.9498,21.9498,29823.876781646,0
+TDTF.US,D,20131111,000000,21.9587,21.9646,21.931,21.9498,17797.125914961,0
+TDTF.US,D,20131112,000000,21.9587,21.9587,21.931,21.931,47385.580286127,0
+TDTF.US,D,20131113,000000,21.9815,21.9914,21.9815,21.9914,8803.5856759995,0
+TDTF.US,D,20131114,000000,22.0013,22.0725,22.0013,22.0725,48299.989219535,0
+TDTF.US,D,20131115,000000,22.0626,22.0903,22.0428,22.0626,8830.86638451,0
+TDTF.US,D,20131118,000000,22.0903,22.1082,22.0903,22.1002,46790.456681954,0
+TDTF.US,D,20131119,000000,22.0527,22.0626,22.0339,22.0339,27130.159415387,0
+TDTF.US,D,20131120,000000,22.0013,22.0013,21.9735,21.9815,21655.83057428,0
+TDTF.US,D,20131121,000000,21.9498,22.026,21.9498,22.0092,21819.514825342,0
+TDTF.US,D,20131122,000000,22.026,22.0527,22.026,22.0527,119505.66962177,0
+TDTF.US,D,20131125,000000,22.0191,22.0191,22.0191,22.0191,21417.376973965,0
+TDTF.US,D,20131126,000000,22.026,22.0428,22.0191,22.0339,48200.970351608,0
+TDTF.US,D,20131127,000000,21.9815,22.0013,21.9646,21.9914,41611.163651405,0
+TDTF.US,D,20131129,000000,21.9815,21.9815,21.9646,21.9646,18903.510204554,0
+TDTF.US,D,20131202,000000,21.931,21.9914,21.9171,21.931,71927.10358285,0
+TDTF.US,D,20131203,000000,21.9399,21.9498,21.931,21.9498,96296.859455619,0
+TDTF.US,D,20131204,000000,21.8983,21.8983,21.8459,21.8706,142575.04505554,0
+TDTF.US,D,20131205,000000,21.8271,21.8538,21.8182,21.8538,73450.781672992,0
+TDTF.US,D,20131206,000000,21.8023,21.8102,21.7657,21.7934,102810.88640996,0
+TDTF.US,D,20131209,000000,21.7756,21.8023,21.7756,21.7934,25581.221409957,0
+TDTF.US,D,20131210,000000,21.8102,21.837,21.8102,21.8182,50966.425877283,0
+TDTF.US,D,20131211,000000,21.7934,21.8271,21.7934,21.8102,70441.820563945,0
+TDTF.US,D,20131212,000000,21.7657,21.7756,21.7489,21.7578,85603.832116114,0
+TDTF.US,D,20131213,000000,21.7855,21.8023,21.7578,21.7855,118409.3892983,0
+TDTF.US,D,20131216,000000,21.8023,21.8023,21.7855,21.8023,139524.65768542,0
+TDTF.US,D,20131217,000000,21.8102,21.8459,21.8102,21.8459,145947.74894473,0
+TDTF.US,D,20131218,000000,21.8102,21.8271,21.7855,21.7855,39576.224875844,0
+TDTF.US,D,20131219,000000,21.734,21.7489,21.6895,21.7162,109115.76126572,0
+TDTF.US,D,20131220,000000,21.6974,21.7073,21.6806,21.6974,156561.96534854,0
+TDTF.US,D,20131223,000000,21.6707,21.7251,21.6638,21.7073,58219.05275463,0
+TDTF.US,D,20131224,000000,21.644,21.6707,21.6351,21.6539,189112.90258462,0
+TDTF.US,D,20131226,000000,21.6272,21.6638,21.6272,21.6539,257173.21833526,0
+TDTF.US,D,20131227,000000,21.6549,21.6549,21.645,21.6549,64402.68001701,0
+TDTF.US,D,20131230,000000,21.6717,21.6984,21.6638,21.6638,850399.29767236,0
+TDTF.US,D,20131231,000000,21.6905,21.6905,21.6549,21.6905,86952.711592467,0
+TDTF.US,D,20140102,000000,21.6638,21.7588,21.6638,21.6984,58826.301118142,0
+TDTF.US,D,20140103,000000,21.6984,21.734,21.6984,21.7261,15518.681556029,0
+TDTF.US,D,20140106,000000,21.7261,21.7588,21.7261,21.742,41813.242973705,0
+TDTF.US,D,20140107,000000,21.7499,21.7667,21.7499,21.7588,21515.385445281,0
+TDTF.US,D,20140108,000000,21.734,21.742,21.6984,21.7172,22678.351945118,0
+TDTF.US,D,20140109,000000,21.7261,21.7766,21.7073,21.7766,67302.518292015,0
+TDTF.US,D,20140110,000000,21.8192,21.838,21.7944,21.8281,35117.344629294,0
+TDTF.US,D,20140113,000000,21.8548,21.8548,21.8281,21.838,47104.69002813,0
+TDTF.US,D,20140114,000000,21.8805,21.8805,21.7944,21.7944,45293.04890371,0
+TDTF.US,D,20140115,000000,21.7766,21.8023,21.742,21.7865,56577.158260943,0
+TDTF.US,D,20140116,000000,21.7865,21.8023,21.7766,21.7944,28857.937621052,0
+TDTF.US,D,20140117,000000,21.7588,21.8112,21.7588,21.7944,44799.975357298,0
+TDTF.US,D,20140121,000000,21.7588,21.8023,21.7588,21.7667,20070.518290836,0
+TDTF.US,D,20140122,000000,21.7261,21.7588,21.7261,21.7261,37302.832499968,0
+TDTF.US,D,20140123,000000,21.7766,21.8192,21.7766,21.8112,25716.614555898,0
+TDTF.US,D,20140124,000000,21.838,21.8548,21.8112,21.8281,40854.376589391,0
+TDTF.US,D,20140127,000000,21.8192,21.838,21.8023,21.8023,10849.638814287,0
+TDTF.US,D,20140128,000000,21.8469,21.8548,21.8469,21.8548,15384.298806699,0
+TDTF.US,D,20140129,000000,21.8716,21.9181,21.8627,21.8805,38743.658067968,0
+TDTF.US,D,20140130,000000,21.8627,21.8993,21.8548,21.8805,10113.059684503,0
+TDTF.US,D,20140131,000000,21.9241,21.9241,21.9181,21.9181,11505.38621515,0
+TDTF.US,D,20140203,000000,21.9924,22.0023,21.9656,22.0023,8430.749326356,0
+TDTF.US,D,20140204,000000,21.9508,21.9597,21.9508,21.9508,13902.046977629,0
+TDTF.US,D,20140205,000000,21.9241,21.932,21.9181,21.9181,41341.387756134,0
+TDTF.US,D,20140206,000000,21.8993,21.9241,21.8993,21.9241,30438.197921438,0
+TDTF.US,D,20140207,000000,21.9745,21.9825,21.9745,21.9745,17121.170581868,0
+TDTF.US,D,20140210,000000,21.9924,22.0023,21.9825,21.9825,56884.318830838,0
+TDTF.US,D,20140211,000000,21.9181,21.9409,21.9181,21.9241,38410.227186173,0
+TDTF.US,D,20140212,000000,21.9181,21.9181,21.8904,21.8993,38980.090875059,0
+TDTF.US,D,20140213,000000,21.9241,21.9508,21.9241,21.932,65161.487872247,0
+TDTF.US,D,20140214,000000,21.9409,21.9409,21.9092,21.9241,23070.38583038,0
+TDTF.US,D,20140218,000000,21.9409,21.9656,21.9409,21.9656,30397.782056977,0
+TDTF.US,D,20140219,000000,21.9241,21.9241,21.9092,21.9092,29323.730458953,0
+TDTF.US,D,20140220,000000,21.9092,21.9092,21.8627,21.8716,41768.785522798,0
+TDTF.US,D,20140221,000000,21.8805,21.8805,21.8716,21.8805,30626.131691177,0
+TDTF.US,D,20140224,000000,21.8904,21.8904,21.8627,21.8805,20793.96226467,0
+TDTF.US,D,20140225,000000,21.9092,21.932,21.9092,21.932,33976.606854911,0
+TDTF.US,D,20140226,000000,21.9508,21.9656,21.9508,21.9656,123667.49326454,0
+TDTF.US,D,20140227,000000,21.9745,21.9825,21.9745,21.9745,25513.524836987,0
+TDTF.US,D,20140228,000000,21.9825,21.9825,21.9825,21.9825,25415.516365671,0
+TDTF.US,D,20140303,000000,22.0102,22.0735,22.0102,22.0438,77890.464383924,0
+TDTF.US,D,20140304,000000,21.9825,21.9924,21.9656,21.9656,59505.28764107,0
+TDTF.US,D,20140305,000000,21.9825,21.9825,21.9745,21.9745,39989.477089947,0
+TDTF.US,D,20140306,000000,21.9597,21.9597,21.9409,21.9597,33046.031575719,0
+TDTF.US,D,20140307,000000,21.9409,21.9508,21.9181,21.932,69051.514826521,0
+TDTF.US,D,20140310,000000,21.9409,21.9508,21.9409,21.9409,40718.98344345,0
+TDTF.US,D,20140311,000000,21.9241,21.9597,21.9241,21.9597,33809.891414013,0
+TDTF.US,D,20140312,000000,21.9597,21.9656,21.9597,21.9597,11427.585676065,0
+TDTF.US,D,20140313,000000,21.9825,22.0023,21.9825,21.9924,38045.474009421,0
+TDTF.US,D,20140314,000000,21.9745,22.0102,21.9745,21.9924,30664.526762414,0
+TDTF.US,D,20140317,000000,21.9656,21.9745,21.9597,21.9597,57793.675781189,0
+TDTF.US,D,20140318,000000,21.9656,22.0023,21.9656,22.0023,13970.75394721,0
+TDTF.US,D,20140319,000000,21.9656,21.9656,21.7766,21.8023,33210.726223394,0
+TDTF.US,D,20140320,000000,21.7667,21.7667,21.734,21.7588,24298.017713352,0
+TDTF.US,D,20140321,000000,21.7766,21.7865,21.7766,21.7865,24836.559107282,0
+TDTF.US,D,20140324,000000,21.7588,21.7766,21.7588,21.7588,7240.502118009,0
+TDTF.US,D,20140325,000000,21.7588,21.7865,21.7499,21.7499,9802.867924773,0
+TDTF.US,D,20140326,000000,21.7944,21.8112,21.7944,21.8023,46901.600309218,0
+TDTF.US,D,20140327,000000,21.8112,21.8192,21.7944,21.7944,9301.711205469,0
+TDTF.US,D,20140328,000000,21.7944,21.7944,21.7766,21.7766,7944.7485562245,0
+TDTF.US,D,20140331,000000,21.7766,21.7944,21.7766,21.7944,82420.072393278,0
+TDTF.US,D,20140401,000000,21.7766,21.7944,21.7667,21.7667,60131.7335402,0
+TDTF.US,D,20140402,000000,21.7865,21.7865,21.7172,21.7172,57299.591838165,0
+TDTF.US,D,20140403,000000,21.742,21.7499,21.7261,21.734,15709.646515602,0
+TDTF.US,D,20140404,000000,21.8023,21.8112,21.7588,21.7944,14886.173277229,0
+TDTF.US,D,20140407,000000,21.8192,21.8281,21.8112,21.8112,27112.982672991,0
+TDTF.US,D,20140408,000000,21.8023,21.838,21.8023,21.838,12966.41971538,0
+TDTF.US,D,20140409,000000,21.8023,21.8904,21.7944,21.8627,41931.45937725,0
+TDTF.US,D,20140410,000000,21.8904,21.9241,21.8904,21.9181,44064.406624127,0
+TDTF.US,D,20140411,000000,21.9409,21.9508,21.9181,21.932,38541.578745668,0
+TDTF.US,D,20140414,000000,21.9181,21.9181,21.8993,21.8993,25771.175972919,0
+TDTF.US,D,20140415,000000,21.9241,21.9241,21.9241,21.9241,14497.170581802,0
+TDTF.US,D,20140416,000000,21.8993,21.9181,21.8993,21.9181,15339.841355793,0
+TDTF.US,D,20140417,000000,21.9092,21.9508,21.8993,21.9181,18517.53869896,0
+TDTF.US,D,20140421,000000,21.9508,21.9508,21.9241,21.9241,9419.9276090145,0
+TDTF.US,D,20140422,000000,21.9181,21.932,21.9181,21.9241,24662.770890104,0
+TDTF.US,D,20140423,000000,21.9745,21.9745,21.9508,21.9656,21492.146323217,0
+TDTF.US,D,20140424,000000,21.9597,21.9656,21.9508,21.9656,18763.065075555,0
+TDTF.US,D,20140425,000000,21.9745,22.0023,21.9409,21.9597,39189.242973639,0
+TDTF.US,D,20140428,000000,21.9508,21.9656,21.9241,21.9241,26784.603774254,0
+TDTF.US,D,20140429,000000,21.9409,21.9409,21.9409,21.9409,1118.5090489305,0
+TDTF.US,D,20140430,000000,21.9656,22.0023,21.9409,22.0023,31240.452830969,0
+TDTF.US,D,20140501,000000,22.0201,22.0735,22.0201,22.027,38409.216789561,0
+TDTF.US,D,20140502,000000,22.0349,22.0537,22.0349,22.0349,28269.886793159,0
+TDTF.US,D,20140505,000000,22.027,22.027,22.0102,22.0102,13573.668078891,0
+TDTF.US,D,20140506,000000,22.0201,22.0201,21.9924,22.0201,310942.48441284,0
+TDTF.US,D,20140507,000000,22.0201,22.0438,22.0201,22.027,23148.186369465,0
+TDTF.US,D,20140508,000000,22.0814,22.0913,22.0735,22.0913,13989.951482829,0
+TDTF.US,D,20140509,000000,22.0735,22.0735,22.0735,22.0735,2860.4328071565,0
+TDTF.US,D,20140512,000000,22.0438,22.0438,22.027,22.027,30019.893724277,0
+TDTF.US,D,20140513,000000,22.0636,22.0814,22.0636,22.0814,11935.81517165,0
+TDTF.US,D,20140514,000000,22.1853,22.1853,22.1626,22.1626,16252.229495978,0
+TDTF.US,D,20140515,000000,22.2467,22.2467,22.2101,22.2378,38440.539084517,0
+TDTF.US,D,20140516,000000,22.2289,22.2289,22.2032,22.2032,11906.513669916,0
+TDTF.US,D,20140519,000000,22.2032,22.2032,22.2032,22.2032,12545.084328384,0
+TDTF.US,D,20140520,000000,22.22,22.2467,22.2032,22.2467,15501.504813633,0
+TDTF.US,D,20140521,000000,22.22,22.2467,22.2101,22.2467,20440.323450645,0
+TDTF.US,D,20140522,000000,22.2289,22.2655,22.2101,22.2467,37071.451675935,0
+TDTF.US,D,20140523,000000,22.2744,22.3091,22.2655,22.2655,10129.226030288,0
+TDTF.US,D,20140527,000000,22.2744,22.3021,22.2566,22.2744,34094.823258456,0
+TDTF.US,D,20140528,000000,22.3348,22.3348,22.3348,22.3348,6772.6884868845,0
+TDTF.US,D,20140529,000000,22.3684,22.3783,22.3259,22.3536,18924.728533395,0
+TDTF.US,D,20140530,000000,22.3259,22.3437,22.3021,22.3259,60470.216405052,0
+TDTF.US,D,20140602,000000,22.2863,22.2952,22.222,22.2487,53425.731229674,0
+TDTF.US,D,20140603,000000,22.2051,22.2121,22.1636,22.1695,44591.83365533,0
+TDTF.US,D,20140604,000000,22.1636,22.1636,22.1388,22.1477,43504.646901356,0
+TDTF.US,D,20140605,000000,22.2051,22.2121,22.1873,22.1873,630427.87217592,0
+TDTF.US,D,20140606,000000,22.1972,22.1972,22.1794,22.1972,17202.002310788,0
+TDTF.US,D,20140609,000000,22.1972,22.1972,22.1557,22.1636,20960.677705568,0
+TDTF.US,D,20140610,000000,22.1695,22.1873,22.1477,22.1477,55459.659608624,0
+TDTF.US,D,20140611,000000,22.1636,22.1972,22.1557,22.1794,33507.782827175,0
+TDTF.US,D,20140612,000000,22.1972,22.2398,22.1695,22.2309,94964.146325051,0
+TDTF.US,D,20140613,000000,22.1695,22.1873,22.1289,22.1636,41146.381210115,0
+TDTF.US,D,20140616,000000,22.1794,22.1873,22.1557,22.1873,34698.030035522,0
+TDTF.US,D,20140617,000000,22.1794,22.1873,22.1557,22.1695,31796.170967294,0
+TDTF.US,D,20140618,000000,22.2051,22.2586,22.1794,22.2586,34071.584136392,0
+TDTF.US,D,20140619,000000,22.2675,22.2952,22.2675,22.2675,19006.570658926,0
+TDTF.US,D,20140620,000000,22.2675,22.312,22.2487,22.2952,25352.871775758,0
+TDTF.US,D,20140623,000000,22.3199,22.3199,22.2952,22.3051,23222.955718716,0
+TDTF.US,D,20140624,000000,22.312,22.3645,22.2952,22.3199,96578.760110228,0
+TDTF.US,D,20140625,000000,22.3645,22.3714,22.3368,22.3645,24528.388140774,0
+TDTF.US,D,20140626,000000,22.3892,22.409,22.3803,22.3991,15553.03504082,0
+TDTF.US,D,20140627,000000,22.3892,22.409,22.3714,22.409,18470.05005822,0
+TDTF.US,D,20140630,000000,22.409,22.409,22.3803,22.409,14859.902965331,0
+TDTF.US,D,20140701,000000,22.3407,22.3407,22.3407,22.3407,15109.470928371,0
+TDTF.US,D,20140702,000000,22.315,22.3318,22.2804,22.2992,48945.632654283,0
+TDTF.US,D,20140703,000000,22.2526,22.3071,22.2526,22.3071,24420.275703344,0
+TDTF.US,D,20140707,000000,22.3071,22.3318,22.2903,22.2992,15426.735464382,0
+TDTF.US,D,20140708,000000,22.3239,22.3407,22.315,22.315,34059.459377053,0
+TDTF.US,D,20140709,000000,22.3071,22.3754,22.2804,22.3318,36883.517906196,0
+TDTF.US,D,20140710,000000,22.4041,22.4041,22.3665,22.3665,5026.7231422125,0
+TDTF.US,D,20140711,000000,22.414,22.414,22.3942,22.3942,10132.257220122,0
+TDTF.US,D,20140714,000000,22.3754,22.3754,22.3407,22.3665,17752.668464055,0
+TDTF.US,D,20140715,000000,22.3407,22.3407,22.3071,22.3071,12182.351944855,0
+TDTF.US,D,20140716,000000,22.2992,22.315,22.2903,22.315,49216.418946165,0
+TDTF.US,D,20140717,000000,22.3071,22.3843,22.3071,22.3665,28453.778976452,0
+TDTF.US,D,20140718,000000,22.3665,22.3754,22.3318,22.3407,70473.142858902,0
+TDTF.US,D,20140721,000000,22.3407,22.3843,22.3318,22.3585,84836.941087986,0
+TDTF.US,D,20140722,000000,22.3506,22.3585,22.3239,22.3407,28757.908356513,0
+TDTF.US,D,20140723,000000,22.3318,22.3585,22.3318,22.3318,28276.959569439,0
+TDTF.US,D,20140724,000000,22.2903,22.315,22.2903,22.2992,36481.380054819,0
+TDTF.US,D,20140725,000000,22.315,22.3665,22.315,22.3506,9501.769734546,0
+TDTF.US,D,20140728,000000,22.3506,22.3506,22.3071,22.3407,18474.091644666,0
+TDTF.US,D,20140729,000000,22.3318,22.3665,22.3318,22.3665,17371.74894152,0
+TDTF.US,D,20140730,000000,22.315,22.315,22.2715,22.2715,20339.283789495,0
+TDTF.US,D,20140731,000000,22.2526,22.3071,22.2338,22.2804,29684.442049259,0
+TDTF.US,D,20140801,000000,22.3239,22.3506,22.3071,22.3407,97936.733156084,0
+TDTF.US,D,20140804,000000,22.3585,22.3665,22.315,22.3506,28755.88756329,0
+TDTF.US,D,20140805,000000,22.3071,22.3407,22.2804,22.3407,43510.709281025,0
+TDTF.US,D,20140806,000000,22.3407,22.3665,22.3318,22.3407,40642.193300976,0
+TDTF.US,D,20140807,000000,22.3239,22.4041,22.3239,22.3942,28109.23373193,0
+TDTF.US,D,20140808,000000,22.3942,22.4041,22.3585,22.3843,51434.239508408,0
+TDTF.US,D,20140811,000000,22.3585,22.3843,22.3585,22.3754,37460.454371363,0
+TDTF.US,D,20140812,000000,22.3665,22.3754,22.3407,22.3506,11218.433577485,0
+TDTF.US,D,20140813,000000,22.3942,22.4209,22.3665,22.4209,20213.994609669,0
+TDTF.US,D,20140814,000000,22.4209,22.4298,22.3239,22.414,11231.568733434,0
+TDTF.US,D,20140815,000000,22.4298,22.4298,22.4041,22.4209,31336.440509061,0
+TDTF.US,D,20140818,000000,22.3843,22.3843,22.3506,22.3506,16930.205622294,0
+TDTF.US,D,20140819,000000,22.3754,22.3754,22.3239,22.3506,36001.441664356,0
+TDTF.US,D,20140820,000000,22.3239,22.3665,22.2903,22.2992,16181.501733173,0
+TDTF.US,D,20140821,000000,22.2992,22.315,22.2804,22.2903,14872.027724669,0
+TDTF.US,D,20140822,000000,22.3071,22.315,22.2428,22.2715,66597.261457188,0
+TDTF.US,D,20140825,000000,22.2338,22.2616,22.2338,22.2526,12840.120138942,0
+TDTF.US,D,20140826,000000,22.2715,22.2804,22.2428,22.2526,43208.600694186,0
+TDTF.US,D,20140827,000000,22.2903,22.3071,22.2715,22.2992,22717.757412966,0
+TDTF.US,D,20140828,000000,22.3071,22.3071,22.2715,22.2715,49455.882943091,0
+TDTF.US,D,20140829,000000,22.2804,22.2992,22.2715,22.2903,4083.0127070715,0
+TDTF.US,D,20140902,000000,22.219,22.2457,22.2022,22.2101,39226.627648265,0
+TDTF.US,D,20140903,000000,22.2022,22.2556,22.1844,22.2279,105013.55102303,0
+TDTF.US,D,20140904,000000,22.2645,22.2645,22.2022,22.2022,13383.713515929,0
+TDTF.US,D,20140905,000000,22.2279,22.2368,22.1844,22.1943,37407.913747565,0
+TDTF.US,D,20140908,000000,22.2022,22.2101,22.125,22.125,54067.333077977,0
+TDTF.US,D,20140909,000000,22.0884,22.1072,22.0606,22.0606,14251.644205207,0
+TDTF.US,D,20140910,000000,22.0705,22.0705,22.0082,22.024,26383.476319488,0
+TDTF.US,D,20140911,000000,22.0418,22.0705,22.0319,22.0319,24485.951483091,0
+TDTF.US,D,20140912,000000,21.9884,22.024,21.9884,21.9884,93312.147865248,0
+TDTF.US,D,20140915,000000,22.0161,22.0319,22.0161,22.0161,28421.446284884,0
+TDTF.US,D,20140916,000000,22.0507,22.0507,22.0319,22.0319,44283.662688822,0
+TDTF.US,D,20140917,000000,21.9983,21.9983,21.8756,21.8756,13028.053908681,0
+TDTF.US,D,20140918,000000,21.8667,21.9033,21.8211,21.8211,15351.966115131,0
+TDTF.US,D,20140919,000000,21.831,21.8667,21.8142,21.8498,9090.5383136655,0
+TDTF.US,D,20140922,000000,21.8409,21.8498,21.831,21.8409,25953.047362989,0
+TDTF.US,D,20140923,000000,21.8667,21.9033,21.8667,21.9033,7473.9037352655,0
+TDTF.US,D,20140924,000000,21.9122,21.9122,21.8756,21.8756,35316.39276176,0
+TDTF.US,D,20140925,000000,21.9369,21.9369,21.9201,21.9201,16267.38544515,0
+TDTF.US,D,20140926,000000,21.8667,21.8667,21.8498,21.8587,8886.4381981425,0
+TDTF.US,D,20140929,000000,21.9201,21.9201,21.8756,21.8934,29361.115133578,0
+TDTF.US,D,20140930,000000,21.8934,21.8934,21.8667,21.8667,40016.757798458,0
+TDTF.US,D,20141001,000000,21.9369,21.9884,21.9369,21.9884,32270.046978087,0
+TDTF.US,D,20141002,000000,21.9884,21.9884,21.928,21.928,12495.574894421,0
+TDTF.US,D,20141003,000000,21.8845,21.9033,21.8667,21.8934,26304.665383791,0
+TDTF.US,D,20141006,000000,21.9033,21.9201,21.8845,21.9033,17691.034270754,0
+TDTF.US,D,20141007,000000,21.9369,21.9795,21.9369,21.9637,31032.311128999,0
+TDTF.US,D,20141008,000000,21.9637,22.0983,21.9557,22.0983,25888.381979853,0
+TDTF.US,D,20141009,000000,22.0319,22.0507,22.024,22.0507,9722.036195853,0
+TDTF.US,D,20141010,000000,22.0418,22.0705,22.0319,22.0705,22225.694263166,0
+TDTF.US,D,20141013,000000,22.1349,22.1616,22.1072,22.1438,9424.979592072,0
+TDTF.US,D,20141014,000000,22.0884,22.1072,22.0785,22.1072,5696.616095637,0
+TDTF.US,D,20141015,000000,22.219,22.3684,22.1161,22.1161,52265.795919672,0
+TDTF.US,D,20141016,000000,22.1527,22.1527,22.125,22.1349,18233.617251129,0
+TDTF.US,D,20141017,000000,22.125,22.125,22.1072,22.1161,27447.423951398,0
+TDTF.US,D,20141020,000000,22.1349,22.1349,22.1161,22.1161,14569.91913783,0
+TDTF.US,D,20141021,000000,22.0884,22.1349,22.0884,22.0884,9967.5625724475,0
+TDTF.US,D,20141022,000000,22.0983,22.0983,22.0705,22.0983,17779.949172566,0
+TDTF.US,D,20141023,000000,22.0785,22.0785,22.0082,22.0319,15175.146708119,0
+TDTF.US,D,20141024,000000,22.024,22.024,22.0082,22.024,14051.585676131,0
+TDTF.US,D,20141027,000000,22.024,22.024,22.0082,22.0082,2401.7127455355,0
+TDTF.US,D,20141028,000000,22.0082,22.0319,22.0082,22.0161,33173.341548768,0
+TDTF.US,D,20141029,000000,22.0319,22.0319,21.9033,21.9557,35015.294571533,0
+TDTF.US,D,20141030,000000,21.9637,21.9795,21.9468,21.9468,59564.901041148,0
+TDTF.US,D,20141031,000000,21.9637,21.9795,21.9637,21.9637,10349.492491595,0
+TDTF.US,D,20141103,000000,21.9201,21.9557,21.9122,21.9369,20939.459376726,0
+TDTF.US,D,20141104,000000,21.9369,21.9369,21.9201,21.928,25072.991914373,0
+TDTF.US,D,20141105,000000,21.9637,21.9795,21.9557,21.9795,15968.308048146,0
+TDTF.US,D,20141106,000000,21.9557,21.9706,21.9369,21.9468,20120.027724799,0
+TDTF.US,D,20141107,000000,22.0082,22.0606,22.0082,22.0606,28829.64651593,0
+TDTF.US,D,20141110,000000,22.0319,22.0319,21.9884,21.9884,8961.2075473935,0
+TDTF.US,D,20141111,000000,21.9557,22.0082,21.9557,22.0082,1081.124374305,0
+TDTF.US,D,20141112,000000,21.9884,21.9983,21.9557,21.9557,15592.440508668,0
+TDTF.US,D,20141113,000000,21.9637,21.9706,21.9637,21.9706,33131.915287697,0
+TDTF.US,D,20141114,000000,21.9369,21.9884,21.9369,21.9706,9441.145937856,0
+TDTF.US,D,20141117,000000,21.9557,21.9637,21.9369,21.9557,8587.3608011385,0
+TDTF.US,D,20141118,000000,21.928,21.9468,21.9201,21.9369,22067.06199516,0
+TDTF.US,D,20141119,000000,21.9033,21.9033,21.8756,21.8845,20226.119369007,0
+TDTF.US,D,20141120,000000,21.9122,21.928,21.8934,21.928,30014.841741219,0
+TDTF.US,D,20141121,000000,21.9557,21.9637,21.928,21.9557,48819.333077846,0
+TDTF.US,D,20141124,000000,21.9706,21.9706,21.9557,21.9706,86566.740086874,0
+TDTF.US,D,20141125,000000,21.9795,21.9795,21.9637,21.9637,95535.020410548,0
+TDTF.US,D,20141126,000000,21.9706,21.9884,21.9557,21.9706,32146.778591484,0
+TDTF.US,D,20141128,000000,21.9369,21.9637,21.9369,21.9637,3489.909896121,0
+TDTF.US,D,20141201,000000,21.9884,21.9983,21.9557,21.9795,34467.6596081,0
+TDTF.US,D,20141202,000000,21.928,21.928,21.8498,21.8667,91769.272239488,0
+TDTF.US,D,20141203,000000,21.8587,21.8667,21.8587,21.8587,26502.703119645,0
+TDTF.US,D,20141204,000000,21.8845,21.8845,21.8845,21.8845,30788.805545628,0
+TDTF.US,D,20141205,000000,21.736,21.7618,21.7192,21.7281,46856.132461701,0
+TDTF.US,D,20141208,000000,21.7093,21.7192,21.7004,21.7093,71098.57836142,0
+TDTF.US,D,20141209,000000,21.7697,21.8142,21.7697,21.8053,27508.047748088,0
+TDTF.US,D,20141210,000000,21.7796,21.8142,21.7618,21.8053,68880.757799178,0
+TDTF.US,D,20141211,000000,21.7697,21.8053,21.7449,21.7618,45624.458992283,0
+TDTF.US,D,20141212,000000,21.7004,21.7618,21.7004,21.7192,65207.966116376,0
+TDTF.US,D,20141215,000000,21.6648,21.6648,21.646,21.646,34680.853293126,0
+TDTF.US,D,20141216,000000,21.7093,21.7528,21.6925,21.736,96151.362343563,0
+TDTF.US,D,20141217,000000,21.7281,21.7796,21.6559,21.6559,4969285.1260386,0
+TDTF.US,D,20141218,000000,21.6202,21.6559,21.5757,21.5945,184852.06007393,0
+TDTF.US,D,20141219,000000,21.6044,21.646,21.6044,21.646,59890.248750051,0
+TDTF.US,D,20141222,000000,21.646,21.6727,21.6291,21.6559,125989.38467777,0
+TDTF.US,D,20141223,000000,21.6291,21.6291,21.55,21.55,132513.51559822,0
+TDTF.US,D,20141224,000000,21.5232,21.55,21.4787,21.5143,78967.547171782,0
+TDTF.US,D,20141226,000000,21.5321,21.5668,21.5054,21.5143,218773.0951152,0
+TDTF.US,D,20141229,000000,21.55,21.6044,21.5143,21.5321,144081.54640329,0
+TDTF.US,D,20141230,000000,21.5945,21.5945,21.5321,21.5589,430046.01618324,0
+TDTF.US,D,20141231,000000,21.5945,21.6648,21.542,21.5757,375044.06623963,0
+TDTF.US,D,20150102,000000,21.6202,21.7281,21.6202,21.7192,28074.880247139,0
+TDTF.US,D,20150105,000000,21.7004,21.7093,21.6559,21.6727,51318.043898085,0
+TDTF.US,D,20150106,000000,21.6826,21.7697,21.6361,21.6361,42870.117829334,0
+TDTF.US,D,20150107,000000,21.6361,21.7004,21.6361,21.6925,38393.050443777,0
+TDTF.US,D,20150108,000000,21.6648,21.7449,21.646,21.6925,45735.602619547,0
+TDTF.US,D,20150109,000000,21.7093,21.7895,21.6925,21.7528,51201.848287762,0
+TDTF.US,D,20150112,000000,21.736,21.7697,21.7281,21.7528,31318.253370054,0
+TDTF.US,D,20150113,000000,21.7004,21.7618,21.7004,21.736,23576.594532741,0
+TDTF.US,D,20150114,000000,21.7964,21.8845,21.7964,21.8845,39080.120139597,0
+TDTF.US,D,20150115,000000,21.9201,21.9983,21.8845,21.9884,66434.587602737,0
+TDTF.US,D,20150116,000000,21.9637,21.9795,21.9033,21.9201,31968.94878786,0
+TDTF.US,D,20150120,000000,21.928,21.9706,21.8845,21.9201,30413.948402761,0
+TDTF.US,D,20150121,000000,21.8934,21.9468,21.8409,21.8934,22183.257605483,0
+TDTF.US,D,20150122,000000,21.8934,21.8934,21.7964,21.8667,68821.1443991,0
+TDTF.US,D,20150123,000000,21.8845,21.9706,21.8845,21.9706,243015.54101492,0
+TDTF.US,D,20150126,000000,21.9122,21.9637,21.9122,21.9369,48825.395457515,0
+TDTF.US,D,20150127,000000,21.9706,22.0418,21.9637,22.024,78598.752408585,0
+TDTF.US,D,20150128,000000,22.0161,22.1072,22.0082,22.0705,63263.96303585,0
+TDTF.US,D,20150129,000000,22.0319,22.0785,22.0082,22.0785,27263.531768105,0
+TDTF.US,D,20150130,000000,22.1616,22.2101,22.1527,22.2101,62163.641125926,0
+TDTF.US,D,20150202,000000,22.2556,22.2556,22.1764,22.2022,26319.821332964,0
+TDTF.US,D,20150203,000000,22.1527,22.1943,22.1438,22.1438,105314.64921326,0
+TDTF.US,D,20150204,000000,22.0983,22.1764,22.0983,22.1764,56432.671545498,0
+TDTF.US,D,20150205,000000,22.1349,22.1665,22.1072,22.1349,36002.452060968,0
+TDTF.US,D,20150206,000000,22.0161,22.024,21.9201,21.9369,26351.14362792,0
+TDTF.US,D,20150209,000000,21.9369,21.9637,21.9033,21.9033,64829.067387063,0
+TDTF.US,D,20150210,000000,21.8934,21.9033,21.8409,21.8587,76426.39969386,0
+TDTF.US,D,20150211,000000,21.831,21.8409,21.8142,21.831,26550.191760385,0
+TDTF.US,D,20150212,000000,21.831,21.9033,21.8142,21.8498,24626.39661209,0
+TDTF.US,D,20150213,000000,21.8142,21.8587,21.8142,21.8211,14262.758567934,0
+TDTF.US,D,20150217,000000,21.7528,21.7618,21.6826,21.7449,18916.645360503,0
+TDTF.US,D,20150218,000000,21.7192,21.8409,21.7192,21.8142,41134.256450776,0
+TDTF.US,D,20150219,000000,21.7796,21.8053,21.7528,21.7796,84508.562189249,0
+TDTF.US,D,20150220,000000,21.8211,21.8667,21.7281,21.7449,45518.367348075,0
+TDTF.US,D,20150223,000000,21.7895,21.8053,21.7618,21.7618,28201.179823577,0
+TDTF.US,D,20150224,000000,21.8053,21.8756,21.7796,21.8498,85446.210244721,0
+TDTF.US,D,20150225,000000,21.8587,21.9201,21.8498,21.9201,13472.628417741,0
+TDTF.US,D,20150226,000000,21.9557,21.9637,21.8845,21.8845,81128.785523781,0
+TDTF.US,D,20150227,000000,21.9468,22.0161,21.9122,22.0082,85008.708511941,0
+TDTF.US,D,20150302,000000,21.9122,21.9557,21.8587,21.8587,35470.983443319,0
+TDTF.US,D,20150303,000000,21.8845,22.0606,21.8667,21.8934,37168.449750639,0
+TDTF.US,D,20150304,000000,21.9122,21.9201,21.8756,21.9122,30256.326531368,0
+TDTF.US,D,20150305,000000,21.8211,21.8845,21.8211,21.8498,22210.538313993,0
+TDTF.US,D,20150306,000000,21.7192,21.7796,21.6925,21.7192,36490.473624322,0
+TDTF.US,D,20150309,000000,21.6648,21.7192,21.6559,21.6559,15183.229881011,0
+TDTF.US,D,20150310,000000,21.6361,21.7192,21.6361,21.6648,23797.87139066,0
+TDTF.US,D,20150311,000000,21.6648,21.7281,21.6559,21.7192,18246.752407079,0
+TDTF.US,D,20150312,000000,21.7093,21.7618,21.646,21.646,33996.814787141,0
+TDTF.US,D,20150313,000000,21.6202,21.6826,21.5945,21.5945,25951.026569766,0
+TDTF.US,D,20150316,000000,21.6291,21.6361,21.5668,21.5945,59831.645746584,0
+TDTF.US,D,20150317,000000,21.55,21.6291,21.542,21.5668,24479.889103422,0
+TDTF.US,D,20150318,000000,21.6133,21.8667,21.5856,21.831,103348.41740728,0
+TDTF.US,D,20150319,000000,21.8053,21.8498,21.7449,21.8211,79776.874857594,0
+TDTF.US,D,20150320,000000,21.8498,21.8845,21.8498,21.8756,72976.905662199,0
+TDTF.US,D,20150323,000000,21.8498,21.8845,21.8498,21.8587,23797.87139066,0
+TDTF.US,D,20150324,000000,21.9033,21.9884,21.9033,21.9884,25386.214863938,0
+TDTF.US,D,20150325,000000,21.9795,22.0319,21.9637,21.9884,68783.759724474,0
+TDTF.US,D,20150326,000000,21.9637,21.9884,21.8934,21.9033,14617.407778571,0
+TDTF.US,D,20150327,000000,21.9369,21.9369,21.8934,21.9122,18020.423566103,0
+TDTF.US,D,20150330,000000,21.9033,21.9201,21.8587,21.8934,23566.490566626,0
+TDTF.US,D,20150331,000000,21.9033,21.9557,21.8845,21.9122,81419.779747893,0
+TDTF.US,D,20150401,000000,21.9795,22.0785,21.9795,22.0606,45552.720832866,0
+TDTF.US,D,20150402,000000,22.0606,22.0606,22.0082,22.0082,44533.230651863,0
+TDTF.US,D,20150406,000000,22.1438,22.1527,22.0983,22.125,40116.787062996,0
+TDTF.US,D,20150407,000000,22.0884,22.1349,22.0705,22.1349,49941.883713222,0
+TDTF.US,D,20150408,000000,22.0606,22.0884,22.0319,22.0785,35129.469388632,0
+TDTF.US,D,20150409,000000,22.0884,22.0884,21.9884,21.9884,18613.526377053,0
+TDTF.US,D,20150410,000000,22.0161,22.0161,21.9637,21.9983,21530.541394453,0
+TDTF.US,D,20150413,000000,21.9637,22.024,21.9637,22.024,32865.17058226,0
+TDTF.US,D,20150414,000000,22.0705,22.0983,22.0418,22.0705,131108.05391163,0
+TDTF.US,D,20150415,000000,22.1072,22.1349,22.0884,22.0983,27875.832114673,0
+TDTF.US,D,20150416,000000,22.0705,22.1616,22.0418,22.1438,14332.475934128,0
+TDTF.US,D,20150417,000000,22.2022,22.2457,22.1665,22.2101,32180.121679664,0
+TDTF.US,D,20150420,000000,22.2279,22.2457,22.1764,22.1844,28772.053909074,0
+TDTF.US,D,20150421,000000,22.1665,22.1665,22.1349,22.1527,25313.46630791,0
+TDTF.US,D,20150422,000000,22.1072,22.1072,22.0507,22.0884,18321.52175633,0
+TDTF.US,D,20150423,000000,22.1072,22.1616,22.1072,22.1349,13821.215248709,0
+TDTF.US,D,20150424,000000,22.1616,22.2101,22.1616,22.1764,19040.924143718,0
+TDTF.US,D,20150427,000000,22.1665,22.2101,22.1665,22.1943,30146.193300714,0
+TDTF.US,D,20150428,000000,22.1665,22.1665,22.1072,22.1072,14840.705429712,0
+TDTF.US,D,20150429,000000,22.0884,22.0884,22.0319,22.0785,14840.705429712,0
+TDTF.US,D,20150430,000000,22.0418,22.1349,22.0418,22.125,28441.654217114,0
+TDTF.US,D,20150501,000000,22.1072,22.1072,22.024,22.0507,46119.553331918,0
+TDTF.US,D,20150504,000000,22.0319,22.0418,21.9884,22.0161,48159.544090536,0
+TDTF.US,D,20150505,000000,21.9884,22.0082,21.9706,22.0082,99837.289182315,0
+TDTF.US,D,20150506,000000,21.9637,21.9884,21.8845,21.9122,52579.018869237,0
+TDTF.US,D,20150507,000000,21.9122,21.9468,21.8756,21.928,28053.661918298,0
+TDTF.US,D,20150508,000000,21.9884,22.0418,21.9795,21.9795,36261.113593512,0
+TDTF.US,D,20150511,000000,21.9369,21.9369,21.8667,21.8756,24586.991144241,0
+TDTF.US,D,20150512,000000,21.8756,21.9122,21.8667,21.8934,16817.041201806,0
+TDTF.US,D,20150513,000000,21.9557,21.9637,21.9122,21.9122,20852.565268137,0
+TDTF.US,D,20150514,000000,21.9637,21.9706,21.928,21.9637,43176.268002618,0
+TDTF.US,D,20150515,000000,21.9795,22.0319,21.9795,22.0161,21260.765499183,0
+TDTF.US,D,20150518,000000,21.9706,21.9795,21.9468,21.9637,190465.82364742,0
+TDTF.US,D,20150519,000000,21.8845,21.9201,21.8498,21.8498,41472.739315629,0
+TDTF.US,D,20150520,000000,21.8934,21.9637,21.8934,21.928,72183.744322172,0
+TDTF.US,D,20150521,000000,21.9468,21.9795,21.928,21.9637,26067.222180089,0
+TDTF.US,D,20150522,000000,21.9795,21.9884,21.9468,21.9637,22662.185599334,0
+TDTF.US,D,20150526,000000,21.9557,21.9983,21.9369,21.9557,25934.860223982,0
+TDTF.US,D,20150527,000000,21.9122,21.9468,21.8934,21.9468,22438.887948192,0
+TDTF.US,D,20150528,000000,21.9122,21.928,21.8934,21.9201,12367.25452476,0
+TDTF.US,D,20150529,000000,21.9637,22.0418,21.9637,22.024,33201.63265389,0
+TDTF.US,D,20150601,000000,21.9884,22.024,21.9033,21.928,18828.740855303,0
+TDTF.US,D,20150602,000000,21.8845,21.8934,21.8587,21.8667,27718.210243279,0
+TDTF.US,D,20150603,000000,21.7895,21.8211,21.7697,21.7895,45552.720832866,0
+TDTF.US,D,20150604,000000,21.8409,21.8409,21.7964,21.7964,22210.538313993,0
+TDTF.US,D,20150605,000000,21.7528,21.7895,21.736,21.7618,18696.378899196,0
+TDTF.US,D,20150608,000000,21.7895,21.8142,21.7796,21.7895,14840.705429712,0
+TDTF.US,D,20150609,000000,21.7796,21.8142,21.7697,21.7697,27948.580670701,0
+TDTF.US,D,20150610,000000,21.7618,21.7796,21.7093,21.7281,45773.997690785,0
+TDTF.US,D,20150611,000000,21.7281,21.7964,21.7281,21.7964,35527.565653563,0
+TDTF.US,D,20150612,000000,21.7895,21.8409,21.7796,21.7895,55184.831730296,0
+TDTF.US,D,20150615,000000,21.8756,21.8756,21.7895,21.8053,25724.69772879,0
+TDTF.US,D,20150616,000000,21.8498,21.928,21.8498,21.9201,19151.057374371,0
+TDTF.US,D,20150617,000000,21.8845,22.0161,21.8409,21.9983,28441.654217114,0
+TDTF.US,D,20150618,000000,21.9557,21.9557,21.9122,21.9557,29236.836350364,0
+TDTF.US,D,20150619,000000,21.9369,21.9983,21.9369,21.9795,18246.752407079,0
+TDTF.US,D,20150622,000000,21.9122,21.9468,21.9033,21.9033,17112.077012364,0
+TDTF.US,D,20150623,000000,21.8934,21.928,21.8667,21.8845,33762.402773273,0
+TDTF.US,D,20150624,000000,21.8667,21.9122,21.8667,21.9122,26179.376203965,0
+TDTF.US,D,20150625,000000,21.8498,21.928,21.8498,21.8845,69352.613016749,0
+TDTF.US,D,20150626,000000,21.8142,21.8498,21.8142,21.8211,21530.541394453,0
+TDTF.US,D,20150629,000000,21.8587,21.9468,21.8587,21.9201,26179.376203965,0
+TDTF.US,D,20150630,000000,21.9468,22.0082,21.9369,21.9369,34359.547170669,0
+TDTF.US,D,20150701,000000,21.8587,21.9122,21.8409,21.8498,24813.319985217,0
+TDTF.US,D,20150702,000000,21.9201,21.9795,21.9201,21.9637,20396.876396351,0
+TDTF.US,D,20150706,000000,21.9795,22.0161,21.9706,21.9983,21644.716211553,0
+TDTF.US,D,20150707,000000,22.0606,22.0884,22.0161,22.0161,24025.210628247,0
+TDTF.US,D,20150708,000000,22.0082,22.0418,22.0082,22.0418,14617.407778571,0
+TDTF.US,D,20150709,000000,21.9884,22.024,21.9468,21.9884,32865.17058226,0
+TDTF.US,D,20150710,000000,21.9369,21.9468,21.8587,21.8756,33201.63265389,0
+TDTF.US,D,20150713,000000,21.8587,21.8845,21.8142,21.8142,29347.979977629,0
+TDTF.US,D,20150714,000000,21.8498,21.9369,21.8498,21.8756,28908.457451627,0
+TDTF.US,D,20150715,000000,21.8756,21.9033,21.831,21.9033,15854.133231047,0
+TDTF.US,D,20150716,000000,21.8934,21.9122,21.8409,21.8934,25043.690412639,0
+TDTF.US,D,20150717,000000,21.8498,21.8845,21.8498,21.8756,28329.500193237,0
+TDTF.US,D,20150720,000000,21.7964,21.8409,21.7964,21.8053,14166.770889842,0
+TDTF.US,D,20150721,000000,21.7796,21.8587,21.7796,21.8409,22438.887948192,0
+TDTF.US,D,20150722,000000,21.8409,21.8667,21.8211,21.8409,22662.185599334,0
+TDTF.US,D,20150723,000000,21.8053,21.8587,21.7895,21.831,26627.992299471,0
+TDTF.US,D,20150724,000000,21.8211,21.8409,21.7895,21.8211,18696.378899196,0
+TDTF.US,D,20150727,000000,21.8667,21.8667,21.8053,21.831,17900.186369334,0
+TDTF.US,D,20150728,000000,21.8053,21.8409,21.8053,21.8409,99837.289182315,0
+TDTF.US,D,20150729,000000,21.8053,21.8498,21.8053,21.8409,19603.715056323,0
+TDTF.US,D,20150730,000000,21.831,21.8587,21.8211,21.831,18808.532923073,0
+TDTF.US,D,20150731,000000,21.8409,21.9369,21.8409,21.8934,34787.955333945,0
+TDTF.US,D,20150803,000000,21.8934,21.9033,21.8587,21.8667,30042.12244973,0
+TDTF.US,D,20150804,000000,21.8409,21.8845,21.7796,21.7796,20285.732769086,0
+TDTF.US,D,20150805,000000,21.7796,21.7796,21.7192,21.7281,22889.524836921,0
+TDTF.US,D,20150806,000000,21.736,21.7528,21.736,21.7449,8565.1320756855,0
+TDTF.US,D,20150807,000000,21.7449,21.7964,21.7449,21.7697,14506.264151306,0
+TDTF.US,D,20150810,000000,21.7528,21.7964,21.7528,21.7697,16202.720062014,0
+TDTF.US,D,20150811,000000,21.8142,21.8667,21.8142,21.8409,28747.804390398,0
+TDTF.US,D,20150812,000000,21.9033,21.9201,21.8053,21.8053,73204.244899786,0
+TDTF.US,D,20150813,000000,21.7618,21.7895,21.7449,21.7618,24025.210628247,0
+TDTF.US,D,20150814,000000,21.6559,21.7895,21.6559,21.7449,27540.380439656,0
+TDTF.US,D,20150817,000000,21.7697,21.7796,21.736,21.736,18471.060454832,0
+TDTF.US,D,20150818,000000,21.7004,21.736,21.6925,21.7004,38071.74432132,0
+TDTF.US,D,20150819,000000,21.6727,21.7964,21.6648,21.7528,83853.825184997,0
+TDTF.US,D,20150820,000000,21.7281,21.7895,21.7093,21.7895,12009.574124289,0
+TDTF.US,D,20150821,000000,21.7697,21.8211,21.7618,21.7895,22321.681941258,0
+TDTF.US,D,20150824,000000,21.8409,21.8409,21.7528,21.7697,43339.952253681,0
+TDTF.US,D,20150825,000000,21.7796,21.7796,21.7281,21.7697,63119.476320405,0
+TDTF.US,D,20150826,000000,21.7192,21.8142,21.6826,21.6826,62213.15055989,0
+TDTF.US,D,20150827,000000,21.7281,21.7964,21.7004,21.7964,25724.69772879,0
+TDTF.US,D,20150828,000000,21.8053,21.8498,21.7697,21.7796,157738.06700432,0
+TDTF.US,D,20150831,000000,21.8211,21.8409,21.7796,21.8142,27877.852907897,0
+TDTF.US,D,20150901,000000,21.7905,21.7974,21.7627,21.7627,91144.847133581,0
+TDTF.US,D,20150902,000000,21.7528,21.7528,21.736,21.736,13117.979207105,0
+TDTF.US,D,20150903,000000,21.7202,21.7627,21.7202,21.7202,21710.391991301,0
+TDTF.US,D,20150904,000000,21.7103,21.7528,21.7103,21.736,75196.747017665,0
+TDTF.US,D,20150908,000000,21.6737,21.7103,21.6657,21.6836,17982.028494865,0
+TDTF.US,D,20150909,000000,21.6737,21.7202,21.6469,21.7014,29398.499808204,0
+TDTF.US,D,20150910,000000,21.6935,21.7202,21.6836,21.7014,31040.394301892,0
+TDTF.US,D,20150911,000000,21.7202,21.7627,21.7202,21.7459,21146.590682084,0
+TDTF.US,D,20150914,000000,21.7528,21.7627,21.7202,21.7202,29854.188679991,0
+TDTF.US,D,20150915,000000,21.7202,21.7202,21.6212,21.6212,32228.620717016,0
+TDTF.US,D,20150916,000000,21.6469,21.7014,21.6301,21.6301,23521.022719108,0
+TDTF.US,D,20150917,000000,21.637,21.8221,21.6212,21.7974,30716.0569896,0
+TDTF.US,D,20150918,000000,21.7905,21.832,21.7707,21.8221,25893.433962911,0
+TDTF.US,D,20150921,000000,21.7707,21.7905,21.7459,21.7459,23068.365037157,0
+TDTF.US,D,20150922,000000,21.7528,21.8063,21.7459,21.7806,25105.324605941,0
+TDTF.US,D,20150923,000000,21.7627,21.7974,21.7627,21.7806,25445.828264016,0
+TDTF.US,D,20150924,000000,21.7974,21.8063,21.7528,21.7627,45179.884483223,0
+TDTF.US,D,20150925,000000,21.7014,21.7202,21.6737,21.6737,50208.628418658,0
+TDTF.US,D,20150928,000000,21.6935,21.7103,21.6469,21.6568,66162.790914243,0
+TDTF.US,D,20150929,000000,21.7014,21.7459,21.7014,21.736,55749.643436124,0
+TDTF.US,D,20150930,000000,21.736,21.7707,21.7291,21.7707,34153.426261923,0
+TDTF.US,D,20151001,000000,21.832,21.8597,21.7974,21.8419,43876.472854388,0
+TDTF.US,D,20151002,000000,21.9211,21.9577,21.9043,21.93,21486.083943547,0
+TDTF.US,D,20151005,000000,21.9488,21.9488,21.8944,21.9043,127703.01733087,0
+TDTF.US,D,20151006,000000,21.9211,21.9726,21.9132,21.9389,18319.500963107,0
+TDTF.US,D,20151007,000000,21.93,21.9488,21.9211,21.9211,19676.463612351,0
+TDTF.US,D,20151008,000000,21.93,21.9726,21.9132,21.93,16623.045052398,0
+TDTF.US,D,20151009,000000,21.9132,21.9132,21.8677,21.8677,28836.71929221,0
+TDTF.US,D,20151012,000000,21.8677,21.93,21.8498,21.9211,17222.210243018,0
+TDTF.US,D,20151013,000000,21.8855,21.9132,21.8677,21.8944,26912.924143914,0
+TDTF.US,D,20151014,000000,21.9211,21.9646,21.9211,21.9646,23068.365037157,0
+TDTF.US,D,20151015,000000,21.9211,21.9389,21.9043,21.9211,26011.650366456,0
+TDTF.US,D,20151016,000000,21.8766,21.9211,21.8677,21.8944,19449.124374764,0
+TDTF.US,D,20151019,000000,21.832,21.8677,21.8221,21.8597,27025.07816779,0
+TDTF.US,D,20151020,000000,21.8152,21.8498,21.8063,21.8152,22370.18097861,0
+TDTF.US,D,20151021,000000,21.832,21.8766,21.8221,21.8221,45689.124375419,0
+TDTF.US,D,20151022,000000,21.8419,21.8855,21.8419,21.8677,20356.460531891,0
+TDTF.US,D,20151023,000000,21.8419,21.8498,21.8221,21.832,21486.083943547,0
+TDTF.US,D,20151026,000000,21.832,21.8597,21.8221,21.8221,37204.824028653,0
+TDTF.US,D,20151027,000000,21.8498,21.8855,21.8419,21.8597,79270.666155233,0
+TDTF.US,D,20151028,000000,21.8498,21.8597,21.7459,21.7707,51343.303813372,0
+TDTF.US,D,20151029,000000,21.7202,21.7459,21.7014,21.7202,16960.517520639,0
+TDTF.US,D,20151030,000000,21.736,21.7707,21.7202,21.7528,22956.21101328,0
+TDTF.US,D,20151102,000000,21.7014,21.7459,21.7014,21.7291,26912.924143914,0
+TDTF.US,D,20151103,000000,21.736,21.7806,21.7291,21.736,51114.954179174,0
+TDTF.US,D,20151104,000000,21.7627,21.7627,21.637,21.6935,38365.769735266,0
+TDTF.US,D,20151105,000000,21.6568,21.6568,21.6143,21.6469,20806.087024008,0
+TDTF.US,D,20151106,000000,21.5678,21.5767,21.543,21.5589,42180.016943679,0
+TDTF.US,D,20151109,000000,21.5589,21.6054,21.5589,21.5589,32648.945707399,0
+TDTF.US,D,20151110,000000,21.5767,21.6935,21.5509,21.5678,119192.44667221,0
+TDTF.US,D,20151111,000000,21.5955,21.6212,21.5509,21.5509,15945.068926082,0
+TDTF.US,D,20151112,000000,21.5331,21.5767,21.5331,21.5678,13682.790912933,0
+TDTF.US,D,20151113,000000,21.5589,21.6054,21.5589,21.5955,23410.889488455,0
+TDTF.US,D,20151116,000000,21.5955,21.6301,21.5678,21.5767,82551.423952773,0
+TDTF.US,D,20151117,000000,21.5678,21.6143,21.5678,21.5866,17982.028494865,0
+TDTF.US,D,20151118,000000,21.5678,21.6143,21.5678,21.5955,86620.291107283,0
+TDTF.US,D,20151119,000000,21.6212,21.6568,21.6054,21.637,168833.2321952,0
+TDTF.US,D,20151120,000000,21.6737,21.6935,21.6657,21.6657,28157.732769282,0
+TDTF.US,D,20151123,000000,21.6469,21.7014,21.637,21.6737,88773.44628639,0
+TDTF.US,D,20151124,000000,21.7291,21.736,21.7014,21.736,98949.150560807,0
+TDTF.US,D,20151125,000000,21.7103,21.7291,21.6836,21.7014,3516571.2315087,0
+TDTF.US,D,20151127,000000,21.7974,21.7974,21.6737,21.7202,23294.693878133,0
+TDTF.US,D,20151130,000000,21.7014,21.7459,21.6836,21.6935,145877.02118192,0
+TDTF.US,D,20151201,000000,21.736,21.7905,21.7291,21.7528,108024.5329253,0
+TDTF.US,D,20151202,000000,21.7014,21.7291,21.6836,21.7014,71129.900656377,0
+TDTF.US,D,20151203,000000,21.6568,21.6568,21.5955,21.6143,36516.743936222,0
+TDTF.US,D,20151204,000000,21.6568,21.7014,21.6301,21.6301,25328.622257082,0
+TDTF.US,D,20151207,000000,21.6054,21.6469,21.6054,21.6143,53826.85868444,0
+TDTF.US,D,20151208,000000,21.6054,21.6469,21.5955,21.6212,50286.428957744,0
+TDTF.US,D,20151209,000000,21.6054,21.637,21.5242,21.6054,44217.986909075,0
+TDTF.US,D,20151210,000000,21.5955,21.5955,21.5331,21.5509,95104.591454049,0
+TDTF.US,D,20151211,000000,21.5955,21.6469,21.5866,21.637,49983.309974294,0
+TDTF.US,D,20151214,000000,21.5678,21.5767,21.5064,21.5242,38546.630728725,0
+TDTF.US,D,20151215,000000,21.5064,21.5331,21.4965,21.5153,233855.28533506,0
+TDTF.US,D,20151216,000000,21.4965,21.5242,21.4084,21.451,92047.13130765,0
+TDTF.US,D,20151217,000000,21.4688,21.5153,21.4599,21.5153,72258.513671423,0
+TDTF.US,D,20151218,000000,21.5153,21.5767,21.5064,21.543,91259.02195068,0
+TDTF.US,D,20151221,000000,21.5242,21.543,21.5064,21.5242,129364.10936018,0
+TDTF.US,D,20151222,000000,21.5153,21.5153,21.4787,21.4876,28403.259145877,0
+TDTF.US,D,20151223,000000,21.4688,21.5242,21.4688,21.5153,131967.90142802,0
+TDTF.US,D,20151224,000000,21.5064,21.5509,21.5064,21.5331,55278.798615165,0
+TDTF.US,D,20151228,000000,21.5064,21.5509,21.5064,21.5114,237632.14786885,0
+TDTF.US,D,20151229,000000,21.5064,21.5153,21.451,21.4638,149884.25414313,0
+TDTF.US,D,20151230,000000,21.4708,21.4985,21.451,21.4787,60706.649212143,0
+TDTF.US,D,20151231,000000,21.5153,21.5678,21.5064,21.5064,68616.033886965,0
+TDTF.US,D,20160104,000000,21.6054,21.6252,21.5658,21.6054,73424.511361094,0
+TDTF.US,D,20160105,000000,21.5747,21.6212,21.5678,21.6143,287629.6033957,0
+TDTF.US,D,20160106,000000,21.6143,21.6469,21.5866,21.6351,138788.07855564,0
+TDTF.US,D,20160107,000000,21.637,21.6697,21.6143,21.6469,140176.36349984,0
+TDTF.US,D,20160108,000000,21.6469,21.6935,21.637,21.6935,122263.04197456,0
+TDTF.US,D,20160111,000000,21.6301,21.6737,21.5866,21.6054,163040.62842147,0
+TDTF.US,D,20160112,000000,21.6143,21.6657,21.6143,21.6291,82895.969197295,0
+TDTF.US,D,20160113,000000,21.6469,21.7103,21.637,21.6657,54948.398923204,0
+TDTF.US,D,20160114,000000,21.7202,21.7202,21.6469,21.6836,93349.532539874,0
+TDTF.US,D,20160115,000000,21.7103,21.736,21.6657,21.6836,163469.03658475,0
+TDTF.US,D,20160119,000000,21.6935,21.6935,21.6469,21.6657,49304.323451366,0
+TDTF.US,D,20160120,000000,21.6935,21.7202,21.637,21.6836,146622.69388121,0
+TDTF.US,D,20160121,000000,21.6836,21.7103,21.6212,21.6469,172881.89141748,0
+TDTF.US,D,20160122,000000,21.637,21.6568,21.6143,21.6568,125495.30073475,0
+TDTF.US,D,20160125,000000,21.6469,21.6935,21.6321,21.6935,110968.82865121,0
+TDTF.US,D,20160126,000000,21.6737,21.7241,21.6737,21.7014,57363.24682469,0
+TDTF.US,D,20160127,000000,21.6737,21.7627,21.6737,21.7627,114540.58067286,0
+TDTF.US,D,20160128,000000,21.7528,21.8152,21.7528,21.8152,113572.62071905,0
+TDTF.US,D,20160129,000000,21.8419,21.9043,21.8221,21.8855,76140.457452806,0
+TDTF.US,D,20160201,000000,21.8419,21.8597,21.7974,21.8419,157146.98498659,0
+TDTF.US,D,20160202,000000,21.8766,21.8835,21.8498,21.8766,48212.084714334,0
+TDTF.US,D,20160203,000000,21.8766,21.9646,21.8766,21.8944,63676.204853341,0
+TDTF.US,D,20160204,000000,21.9132,21.9211,21.8766,21.8855,31506.187139793,0
+TDTF.US,D,20160205,000000,21.8498,21.8766,21.8152,21.8498,45480.982673449,0
+TDTF.US,D,20160208,000000,21.832,21.8766,21.8063,21.8063,72410.073163148,0
+TDTF.US,D,20160209,000000,21.8063,21.8063,21.7627,21.7905,33166.268772487,0
+TDTF.US,D,20160210,000000,21.7974,21.8419,21.7905,21.8419,205059.99230393,0
+TDTF.US,D,20160211,000000,21.8498,21.9132,21.832,21.8677,116036.97805449,0
+TDTF.US,D,20160212,000000,21.8677,21.8944,21.8063,21.832,109027.85676052,0
+TDTF.US,D,20160216,000000,21.7726,21.8162,21.7726,21.7806,60925.905276839,0
+TDTF.US,D,20160217,000000,21.7806,22.0903,21.7459,21.7627,96578.760110228,0
+TDTF.US,D,20160218,000000,21.7627,21.832,21.7627,21.7974,53994.584521949,0
+TDTF.US,D,20160219,000000,21.7974,21.8419,21.7806,21.8063,54003.678091452,0
+TDTF.US,D,20160222,000000,21.8221,21.8677,21.8221,21.8419,109753.32152758,0
+TDTF.US,D,20160223,000000,21.8152,22.0903,21.7806,21.9043,49696.357336628,0
+TDTF.US,D,20160224,000000,21.9488,21.9904,21.9211,21.93,74719.839817036,0
+TDTF.US,D,20160225,000000,21.9726,22.0428,21.9726,22.025,52767.963035588,0
+TDTF.US,D,20160226,000000,21.9805,22.0003,21.9577,21.9805,37482.683096816,0
+TDTF.US,D,20160229,000000,21.9577,22.0339,21.9577,22.0092,57549.159801206,0
+TDTF.US,D,20160301,000000,22.0339,22.0339,21.9488,22.0003,38044.46361281,0
+TDTF.US,D,20160302,000000,21.9577,22.0092,21.9389,21.9805,40389.594148101,0
+TDTF.US,D,20160303,000000,21.9805,22.0626,21.9805,22.0339,48494.995765554,0
+TDTF.US,D,20160304,000000,22.025,22.03,21.9706,22.0092,40201.660378362,0
+TDTF.US,D,20160307,000000,21.9805,21.9805,21.93,21.9389,24496.055449206,0
+TDTF.US,D,20160308,000000,22.0003,22.025,21.9646,22.0003,33110.696958855,0
+TDTF.US,D,20160309,000000,21.9735,22.0092,21.9726,22.0092,96743.454757902,0
+TDTF.US,D,20160310,000000,21.9805,21.9904,21.9132,21.9132,89306.935697262,0
+TDTF.US,D,20160311,000000,21.9211,21.9577,21.9132,21.9389,43648.123220188,0
+TDTF.US,D,20160314,000000,21.9211,21.9488,21.9043,21.9043,28954.935695756,0
+TDTF.US,D,20160315,000000,21.9211,21.9211,21.8677,21.8677,123547.25606777,0
+TDTF.US,D,20160316,000000,21.8855,22.0903,21.8855,22.0804,42415.439354159,0
+TDTF.US,D,20160317,000000,22.1091,22.1784,22.1091,22.127,53670.247209657,0
+TDTF.US,D,20160318,000000,22.1784,22.221,22.1784,22.1784,247461.28610552,0
+TDTF.US,D,20160321,000000,22.127,22.221,22.127,22.1685,274402.50135456,0
+TDTF.US,D,20160322,000000,22.1863,22.2042,22.118,22.1369,30657.453986133,0
+TDTF.US,D,20160323,000000,22.1537,22.1537,22.118,22.118,32681.278398968,0
+TDTF.US,D,20160324,000000,22.1091,22.127,22.0804,22.0804,42393.210628705,0
+TDTF.US,D,20160328,000000,22.118,22.125,22.0903,22.1002,46191.291491334,0
+TDTF.US,D,20160329,000000,22.127,22.2942,22.122,22.2665,35591.220640088,0
+TDTF.US,D,20160330,000000,22.2942,22.3457,22.2754,22.319,24936.58837182,0
+TDTF.US,D,20160331,000000,22.3279,22.3714,22.3279,22.3546,52983.177513837,0
+TDTF.US,D,20160401,000000,22.3348,22.3813,22.3229,22.3645,70695.430113432,0
+TDTF.US,D,20160404,000000,22.3714,22.3902,22.3457,22.3645,87922.692339507,0
+TDTF.US,D,20160405,000000,22.3813,22.3813,22.3457,22.3546,143387.40393119,0
+TDTF.US,D,20160406,000000,22.3486,22.3546,22.314,22.3279,63581.227571861,0
+TDTF.US,D,20160407,000000,22.3902,22.41,22.3813,22.3902,64979.616482177,0
+TDTF.US,D,20160408,000000,22.3902,22.3902,22.3645,22.3813,232567.0296554,0
+TDTF.US,D,20160411,000000,22.3546,22.3902,22.3279,22.3358,117593.99923282,0
+TDTF.US,D,20160412,000000,22.319,22.319,22.2665,22.2853,216187.49018637,0
+TDTF.US,D,20160413,000000,22.2477,22.3041,22.2477,22.3041,118353.81748466,0
+TDTF.US,D,20160414,000000,22.2388,22.2853,22.2299,22.2319,125560.97651449,0
+TDTF.US,D,20160415,000000,22.2299,22.3041,22.2299,22.2942,156106.27647675,0
+TDTF.US,D,20160418,000000,22.2388,22.2853,22.2388,22.2576,95792.671546481,0
+TDTF.US,D,20160419,000000,22.2754,22.319,22.2754,22.3041,237914.04852346,0
+TDTF.US,D,20160420,000000,22.317,22.3358,22.2447,22.2507,136853.16904462,0
+TDTF.US,D,20160421,000000,22.221,22.2665,22.221,22.2388,129756.14324544,0
+TDTF.US,D,20160422,000000,22.2576,22.2754,22.2299,22.2576,114669.91143914,0
+TDTF.US,D,20160425,000000,22.2388,22.2665,22.2042,22.221,220362.44898509,0
+TDTF.US,D,20160426,000000,22.2477,22.2477,22.2042,22.2111,224716.24798405,0
+TDTF.US,D,20160427,000000,22.2754,22.319,22.2388,22.311,176512.2464426,0
+TDTF.US,D,20160428,000000,22.3279,22.4179,22.3279,22.4001,425474.98191282,0
+TDTF.US,D,20160429,000000,22.3546,22.4179,22.3546,22.3823,235302.17328273,0
+TDTF.US,D,20160502,000000,22.3457,22.3645,22.311,22.3457,119597.61571342,0
+TDTF.US,D,20160503,000000,22.3714,22.4051,22.3546,22.3704,111359.85213986,0
+TDTF.US,D,20160504,000000,22.3665,22.3902,22.3457,22.3902,138959.8459796,0
+TDTF.US,D,20160505,000000,22.3714,22.4278,22.3645,22.4278,198935.97844162,0
+TDTF.US,D,20160506,000000,22.4348,22.4348,22.3645,22.3813,238238.38583575,0
+TDTF.US,D,20160509,000000,22.4179,22.4179,22.3714,22.3813,115625.74663361,0
+TDTF.US,D,20160510,000000,22.3813,22.4348,22.3813,22.4348,137355.33616053,0
+TDTF.US,D,20160511,000000,22.4437,22.4704,22.414,22.4278,82685.806702103,0
+TDTF.US,D,20160512,000000,22.41,22.41,22.3813,22.3902,192678.5922266,0
+TDTF.US,D,20160513,000000,22.3902,22.4278,22.3833,22.4179,151584.75164029,0
+TDTF.US,D,20160516,000000,22.4348,22.4348,22.4001,22.4179,94171.995381635,0
+TDTF.US,D,20160517,000000,22.41,22.4516,22.41,22.41,162355.57951888,0
+TDTF.US,D,20160518,000000,22.3566,22.3813,22.2477,22.2576,100082.81555891,0
+TDTF.US,D,20160519,000000,22.2665,22.2853,22.2299,22.2665,85237.05814614,0
+TDTF.US,D,20160520,000000,22.3041,22.3041,22.2576,22.2853,138605.19676896,0
+TDTF.US,D,20160523,000000,22.2576,22.2853,22.2299,22.2665,170288.20331576,0
+TDTF.US,D,20160524,000000,22.2477,22.2665,22.221,22.2477,224504.06469563,0
+TDTF.US,D,20160525,000000,22.2477,22.3041,22.2477,22.2754,119050.9911466,0
+TDTF.US,D,20160526,000000,22.3041,22.3358,22.3041,22.319,110427.25606745,0
+TDTF.US,D,20160527,000000,22.3358,22.3645,22.2576,22.2665,49607.442434816,0
+TDTF.US,D,20160531,000000,22.2477,22.2942,22.2338,22.2576,99869.621873883,0
+TDTF.US,D,20160601,000000,22.2665,22.3249,22.2388,22.2388,60738.981903711,0
+TDTF.US,D,20160602,000000,22.2873,22.3279,22.2873,22.316,177967.21756316,0
+TDTF.US,D,20160603,000000,22.4437,22.4605,22.41,22.4516,63438.761649639,0
+TDTF.US,D,20160606,000000,22.4278,22.4803,22.41,22.4348,204762.93570014,0
+TDTF.US,D,20160607,000000,22.4803,22.5218,22.4704,22.5129,128039.4794025,0
+TDTF.US,D,20160608,000000,22.5149,22.5397,22.5129,22.5218,67936.036967426,0
+TDTF.US,D,20160609,000000,22.5486,22.5486,22.5129,22.5397,49583.19291614,0
+TDTF.US,D,20160610,000000,22.5317,22.5812,22.5317,22.5723,67936.036967426,0
+TDTF.US,D,20160613,000000,22.5644,22.5644,22.5218,22.5565,57394.569119646,0
+TDTF.US,D,20160614,000000,22.5397,22.5634,22.5129,22.5397,97311.297653565,0
+TDTF.US,D,20160615,000000,22.5218,22.6376,22.5218,22.6,150288.41278773,0
+TDTF.US,D,20160616,000000,22.6149,22.6149,22.5565,22.5812,53249.922219273,0
+TDTF.US,D,20160617,000000,22.5585,22.5634,22.5218,22.5317,164071.2329652,0
+TDTF.US,D,20160620,000000,22.5129,22.5317,22.4644,22.4803,65514.11628966,0
+TDTF.US,D,20160621,000000,22.4516,22.4892,22.4179,22.4278,79988.047749398,0
+TDTF.US,D,20160622,000000,22.4278,22.4892,22.41,22.4803,78702.82325957,0
+TDTF.US,D,20160623,000000,22.4605,22.4961,22.4516,22.4892,87325.54794211,0
+TDTF.US,D,20160624,000000,22.5723,22.6,22.5407,22.5723,68400.819408715,0
+TDTF.US,D,20160627,000000,22.5634,22.6198,22.5486,22.5565,66135.510205732,0
+TDTF.US,D,20160628,000000,22.5634,22.6297,22.5446,22.6248,74311.639585991,0
+TDTF.US,D,20160629,000000,22.6099,22.6564,22.6099,22.6198,46083.179053903,0
+TDTF.US,D,20160630,000000,22.6327,22.6901,22.6218,22.6802,38786.094725651,0
+TDTF.US,D,20160701,000000,22.7663,22.8386,22.7307,22.792,94393.272239553,0
+TDTF.US,D,20160705,000000,22.7752,22.8108,22.7475,22.8108,45418.338083537,0
+TDTF.US,D,20160706,000000,22.792,22.8356,22.7663,22.8108,113372.56218997,0
+TDTF.US,D,20160707,000000,22.8108,22.8296,22.7752,22.7831,99958.536775695,0
+TDTF.US,D,20160708,000000,22.7663,22.8296,22.7663,22.792,59460.830190164,0
+TDTF.US,D,20160711,000000,22.7752,22.8009,22.7208,22.7396,82745.420102181,0
+TDTF.US,D,20160712,000000,22.7208,22.7396,22.6832,22.7109,113882.81247878,0
+TDTF.US,D,20160713,000000,22.7663,22.7663,22.6931,22.702,122149.87755407,0
+TDTF.US,D,20160714,000000,22.7396,22.7396,22.6663,22.6832,51237.212169165,0
+TDTF.US,D,20160715,000000,22.6495,22.6663,22.6228,22.6317,89952.579132011,0
+TDTF.US,D,20160718,000000,22.6594,22.6733,22.6228,22.6406,56694.364267877,0
+TDTF.US,D,20160719,000000,22.6654,22.6663,22.6317,22.6495,87524.596074576,0
+TDTF.US,D,20160720,000000,22.5763,22.6228,22.5763,22.6129,104236.55602879,0
+TDTF.US,D,20160721,000000,22.5971,22.6406,22.5753,22.6317,57091.450136196,0
+TDTF.US,D,20160722,000000,22.5931,22.6228,22.5753,22.5842,101738.85560516,0
+TDTF.US,D,20160725,000000,22.5753,22.5931,22.5337,22.5664,65760.653062866,0
+TDTF.US,D,20160726,000000,22.5496,22.5753,22.5347,22.5664,106729.20446936,0
+TDTF.US,D,20160727,000000,22.5664,22.6129,22.5416,22.5931,135786.19022287,0
+TDTF.US,D,20160728,000000,22.6129,22.6594,22.6129,22.6406,90925.591068885,0
+TDTF.US,D,20160729,000000,22.6832,22.7247,22.6663,22.7208,73774.108588673,0
+TDTF.US,D,20160801,000000,22.7891,22.7891,22.5901,22.599,167737.96226834,0
+TDTF.US,D,20160802,000000,22.5723,22.5802,22.5466,22.5624,115931.8968069,0
+TDTF.US,D,20160803,000000,22.5496,22.6188,22.5298,22.5901,128662.8941118,0
+TDTF.US,D,20160804,000000,22.6634,22.7079,22.6337,22.6802,64966.481326227,0
+TDTF.US,D,20160805,000000,22.6466,22.6475,22.5802,22.5901,81660.25414143,0
+TDTF.US,D,20160808,000000,22.5862,22.6466,22.5862,22.599,113595.85984111,0
+TDTF.US,D,20160809,000000,22.599,22.6287,22.5812,22.6287,46346.892569505,0
+TDTF.US,D,20160810,000000,22.6367,22.6466,22.6089,22.6367,81618.827880358,0
+TDTF.US,D,20160811,000000,22.6129,22.6367,22.5624,22.5624,135502.26877504,0
+TDTF.US,D,20160812,000000,22.6555,22.6555,22.6089,22.6466,69177.814402959,0
+TDTF.US,D,20160815,000000,22.599,22.6466,22.5901,22.5921,65196.851753649,0
+TDTF.US,D,20160816,000000,22.5298,22.5723,22.5199,22.5624,82030.059301239,0
+TDTF.US,D,20160817,000000,22.5624,22.6287,22.5624,22.599,64800.776281941,0
+TDTF.US,D,20160818,000000,22.6367,22.6802,22.6367,22.6634,83905.355412183,0
+TDTF.US,D,20160819,000000,22.6367,22.6466,22.599,22.6466,81458.17481913,0
+TDTF.US,D,20160822,000000,22.6703,22.6703,22.6367,22.6466,61568.517521753,0
+TDTF.US,D,20160823,000000,22.6703,22.6802,22.6634,22.6673,114830.56450036,0
+TDTF.US,D,20160824,000000,22.6901,22.6901,22.6367,22.6466,69423.340779554,0
+TDTF.US,D,20160825,000000,22.6555,22.6634,22.6347,22.6466,86074.676937073,0
+TDTF.US,D,20160826,000000,22.6634,22.7049,22.5387,22.5624,150092.3958451,0
+TDTF.US,D,20160829,000000,22.5802,22.599,22.5624,22.599,79589.951484467,0
+TDTF.US,D,20160830,000000,22.5832,22.599,22.5723,22.5891,56370.026955585,0
+TDTF.US,D,20160831,000000,22.599,22.599,22.5545,22.5624,57414.777051876,0
+TDTF.US,D,20160901,000000,22.5377,22.5981,22.5199,22.5614,86632.415866622,0
+TDTF.US,D,20160902,000000,22.5891,22.5891,22.5496,22.5535,48596.035426704,0
+TDTF.US,D,20160906,000000,22.5793,22.6703,22.5466,22.6703,29043.850597567,0
+TDTF.US,D,20160907,000000,22.6891,22.698,22.6673,22.6792,69066.670775694,0
+TDTF.US,D,20160908,000000,22.6634,22.6891,22.6367,22.6367,41883.97073651,0
+TDTF.US,D,20160909,000000,22.5703,22.5891,22.5288,22.5426,50203.576435601,0
+TDTF.US,D,20160912,000000,22.5189,22.5891,22.5189,22.5614,43624.884098124,0
+TDTF.US,D,20160913,000000,22.5614,22.5713,22.4852,22.5288,66652.83327082,0
+TDTF.US,D,20160914,000000,22.5288,22.5535,22.5189,22.5288,42869.107432722,0
+TDTF.US,D,20160915,000000,22.5456,22.5891,22.5288,22.5713,44757.538699615,0
+TDTF.US,D,20160916,000000,22.5723,22.604,22.5713,22.5872,56360.933386082,0
+TDTF.US,D,20160919,000000,22.5891,22.608,22.5713,22.5951,47664.449750901,0
+TDTF.US,D,20160920,000000,22.5713,22.606,22.5535,22.5793,65406.003852229,0
+TDTF.US,D,20160921,000000,22.5535,22.6277,22.5535,22.6179,134267.56411579,0
+TDTF.US,D,20160922,000000,22.6367,22.7168,22.6367,22.6911,106875.71197802,0
+TDTF.US,D,20160923,000000,22.7168,22.7554,22.7069,22.7554,143666.27339596,0
+TDTF.US,D,20160926,000000,22.7713,22.7732,22.7356,22.7455,55559.688873162,0
+TDTF.US,D,20160927,000000,22.7356,22.7643,22.7178,22.7455,133967.47632217,0
+TDTF.US,D,20160928,000000,22.7891,22.8237,22.7802,22.7891,59236.522142411,0
+TDTF.US,D,20160929,000000,22.7643,22.8277,22.7643,22.8079,246191.21756487,0
+TDTF.US,D,20160930,000000,22.799,22.8178,22.7891,22.7891,236310.54910101,0
+TDTF.US,D,20161003,000000,22.8079,22.8178,22.7643,22.7713,63105.330767844,0
+TDTF.US,D,20161004,000000,22.7643,22.7643,22.698,22.698,41510.123990254,0
+TDTF.US,D,20161005,000000,22.7069,22.7267,22.6703,22.6792,75929.284561002,0
+TDTF.US,D,20161006,000000,22.6802,22.7168,22.6703,22.6703,27805.104351869,0
+TDTF.US,D,20161007,000000,22.7059,22.7139,22.6634,22.698,27377.706585204,0
+TDTF.US,D,20161010,000000,22.6545,22.7168,22.6545,22.6792,71664.40046386,0
+TDTF.US,D,20161011,000000,22.6703,22.698,22.6703,22.6792,39568.141702951,0
+TDTF.US,D,20161012,000000,22.6634,22.696,22.6367,22.6634,27496.933385361,0
+TDTF.US,D,20161013,000000,22.6703,22.7267,22.6703,22.7168,92650.338084716,0
+TDTF.US,D,20161014,000000,22.7069,22.7455,22.698,22.7267,246447.85830419,0
+TDTF.US,D,20161017,000000,22.7554,22.7891,22.7465,22.7891,45866.954179042,0
+TDTF.US,D,20161018,000000,22.7713,22.8178,22.7713,22.8108,99155.271469553,0
+TDTF.US,D,20161019,000000,22.7713,22.8277,22.7713,22.8277,67571.283790674,0
+TDTF.US,D,20161020,000000,22.8009,22.8178,22.7713,22.799,43680.455911757,0
+TDTF.US,D,20161021,000000,22.7891,22.8267,22.7713,22.8,44515.043512856,0
+TDTF.US,D,20161024,000000,22.7663,22.7802,22.7455,22.7802,79302.998846801,0
+TDTF.US,D,20161025,000000,22.7713,22.7891,22.7455,22.7643,268270.40431936,0
+TDTF.US,D,20161026,000000,22.7416,22.7802,22.7416,22.7673,34347.422411331,0
+TDTF.US,D,20161027,000000,22.7554,22.7554,22.7069,22.7356,107600.16634847,0
+TDTF.US,D,20161028,000000,22.7168,22.7713,22.7069,22.7643,89803.040433509,0
+TDTF.US,D,20161031,000000,22.7821,22.7891,22.7643,22.7802,70061.911438022,0
+TDTF.US,D,20161101,000000,22.7554,22.799,22.7455,22.799,145273.81440486,0
+TDTF.US,D,20161102,000000,22.7802,22.8079,22.7643,22.799,132519.57797789,0
+TDTF.US,D,20161103,000000,22.7802,22.799,22.7455,22.7643,67099.428573104,0
+TDTF.US,D,20161104,000000,22.7554,22.8079,22.7356,22.7802,46773.279939558,0
+TDTF.US,D,20161107,000000,22.7891,22.799,22.7554,22.7802,331496.98268059,0
+TDTF.US,D,20161108,000000,22.7643,22.7693,22.7267,22.7544,150933.04582587,0
+TDTF.US,D,20161109,000000,22.7802,22.8079,22.6456,22.6456,65896.046208807,0
+TDTF.US,D,20161110,000000,22.6703,22.7109,22.6277,22.6367,57410.73546543,0
+TDTF.US,D,20161111,000000,22.6634,22.6634,22.5793,22.5891,99259.342320537,0
+TDTF.US,D,20161114,000000,22.5981,22.5981,22.4229,22.4486,78797.80054105,0
+TDTF.US,D,20161115,000000,22.4051,22.4941,22.4051,22.4318,135288.0646934,0
+TDTF.US,D,20161116,000000,22.3764,22.4763,22.3764,22.4753,103093.79746118,0
+TDTF.US,D,20161117,000000,22.51,22.5189,22.4318,22.4664,214837.60031341,0
+TDTF.US,D,20161118,000000,22.4486,22.4941,22.3764,22.3952,141634.36581024,0
+TDTF.US,D,20161121,000000,22.4486,22.4486,22.4051,22.4229,80533.661919608,0
+TDTF.US,D,20161122,000000,22.4397,22.4763,22.415,22.4664,155013.02734311,0
+TDTF.US,D,20161123,000000,22.3952,22.4229,22.3467,22.4051,425252.69465829,0
+TDTF.US,D,20161125,000000,22.3665,22.3952,22.3397,22.3764,62166.672315761,0
+TDTF.US,D,20161128,000000,22.415,22.4229,22.3585,22.3585,80036.54678675,0
+TDTF.US,D,20161129,000000,22.311,22.415,22.2982,22.4011,135328.48055786,0
+TDTF.US,D,20161130,000000,23.2077,23.2077,22.3585,22.4229,127937.42934474,0
+TDTF.US,D,20161201,000000,22.3635,22.4437,22.3546,22.3902,184384.2464428,0
+TDTF.US,D,20161202,000000,22.41,22.4714,22.3813,22.3813,117494.98036489,0
+TDTF.US,D,20161205,000000,22.3843,22.4813,22.3724,22.4278,59970.07008236,0
+TDTF.US,D,20161206,000000,22.4278,22.4615,22.41,22.4278,186601.05660843,0
+TDTF.US,D,20161207,000000,22.4526,22.4813,22.4437,22.4526,85537.145939756,0
+TDTF.US,D,20161208,000000,22.4615,22.4981,22.4278,22.4615,145027.27763165,0
+TDTF.US,D,20161209,000000,22.4833,22.4833,22.3813,22.4179,59226.418176296,0
+TDTF.US,D,20161212,000000,22.4278,22.4526,22.41,22.4278,99401.808242759,0
+TDTF.US,D,20161213,000000,22.4278,22.4526,22.3813,22.3902,134798.02233683,0
+TDTF.US,D,20161214,000000,22.4278,22.4437,22.22,22.2329,98144.874858052,0
+TDTF.US,D,20161215,000000,22.1596,22.1755,22.1141,22.1141,77539.856759733,0
+TDTF.US,D,20161216,000000,22.1428,22.1507,22.0676,22.1052,79776.874857594,0
+TDTF.US,D,20161219,000000,22.1755,22.1834,22.1329,22.1665,129865.26607948,0
+TDTF.US,D,20161220,000000,22.1507,22.2289,22.1507,22.2101,107573.89603657,0
+TDTF.US,D,20161221,000000,22.2932,22.2932,22.2101,22.2289,86774.881788843,0
+TDTF.US,D,20161222,000000,22.214,22.2972,22.214,22.2972,127986.93877871,0
+TDTF.US,D,20161223,000000,22.313,22.3388,22.2695,22.3388,52452.7192928,0
+TDTF.US,D,20161227,000000,22.2972,22.313,22.2596,22.2972,78013.732770527,0
+TDTF.US,D,20161228,000000,22.2972,22.3486,22.2883,22.3298,76531.480941456,0
+TDTF.US,D,20161229,000000,22.3486,22.3942,22.3388,22.3843,118261.87139302,0
+TDTF.US,D,20161230,000000,22.4664,22.5624,22.3942,22.4565,263001.18599039,0
+TDTF.US,D,20170103,000000,22.3576,22.4763,22.3536,22.4763,180129.46631177,0
+TDTF.US,D,20170104,000000,22.4229,22.4862,22.4041,22.4664,299143.07278375,0
+TDTF.US,D,20170105,000000,22.4565,22.5545,22.4437,22.5387,102057.13053778,0
+TDTF.US,D,20170106,000000,22.4664,22.503,22.4486,22.4763,66370.932616212,0
+TDTF.US,D,20170109,000000,22.4862,22.5199,22.4664,22.511,82204.857915029,0
+TDTF.US,D,20170110,000000,22.4862,22.5387,22.4862,22.5298,109173.35387258,0
+TDTF.US,D,20170111,000000,22.5723,22.6238,22.5407,22.5624,160017.52175987,0
+TDTF.US,D,20170112,000000,22.6287,22.6555,22.5545,22.5832,146723.73354236,0
+TDTF.US,D,20170113,000000,22.5466,22.5624,22.4862,22.5298,189633.25683954,0
+TDTF.US,D,20170117,000000,22.699,22.699,22.5802,22.599,119706.73854746,0
+TDTF.US,D,20170118,000000,22.5723,22.6208,22.503,22.503,107734.5490978,0
+TDTF.US,D,20170119,000000,22.4664,22.5199,22.4437,22.511,214313.20447204,0
+TDTF.US,D,20170120,000000,22.5298,22.5624,22.4664,22.5545,204001.09665507,0
+TDTF.US,D,20170123,000000,22.5466,22.6089,22.5298,22.5901,100140.40816577,0
+TDTF.US,D,20170124,000000,22.5733,22.599,22.5545,22.5723,93679.932231834,0
+TDTF.US,D,20170125,000000,22.5545,22.5545,22.4862,22.511,141224.14478597,0
+TDTF.US,D,20170126,000000,22.5545,22.5624,22.4941,22.5387,162003.96149808,0
+TDTF.US,D,20170127,000000,22.5723,22.6198,22.5545,22.599,87335.651908226,0
+TDTF.US,D,20170130,000000,22.5624,22.6188,22.5624,22.5901,101209.40778073,0
+TDTF.US,D,20170131,000000,22.6188,22.6466,22.599,22.6367,89092.731615624,0
+TDTF.US,D,20170201,000000,22.5802,22.6634,22.5723,22.6089,169610.22718945,0
+TDTF.US,D,20170202,000000,22.6367,22.6802,22.5901,22.6367,222706.56912377,0
+TDTF.US,D,20170203,000000,22.6703,22.7079,22.5901,22.6089,163510.46284582,0
+TDTF.US,D,20170206,000000,22.6802,22.6802,22.6367,22.6555,73018.33192327,0
+TDTF.US,D,20170207,000000,22.6555,22.6703,22.6287,22.6367,71228.919524304,0
+TDTF.US,D,20170208,000000,22.6802,22.698,22.6188,22.6555,74475.323837053,0
+TDTF.US,D,20170209,000000,22.6367,22.6466,22.5901,22.6188,124504.10165886,0
+TDTF.US,D,20170210,000000,22.6089,22.6466,22.5901,22.6149,109137.98999117,0
+TDTF.US,D,20170213,000000,22.599,22.6258,22.5723,22.5901,97139.53022961,0
+TDTF.US,D,20170214,000000,22.6287,22.6287,22.4862,22.5298,216719.96920064,0
+TDTF.US,D,20170215,000000,22.5199,22.5545,22.5021,22.5545,112068.14016452,0
+TDTF.US,D,20170216,000000,22.5802,22.6188,22.5624,22.599,128817.48479336,0
+TDTF.US,D,20170217,000000,22.6258,22.6367,22.599,22.6188,72046.330383008,0
+TDTF.US,D,20170221,000000,22.5901,22.6367,22.5901,22.6188,110715.21910172,0
+TDTF.US,D,20170222,000000,22.6188,22.6466,22.5723,22.6466,94838.857145225,0
+TDTF.US,D,20170223,000000,22.6713,22.7277,22.6634,22.699,178514.8525266,0
+TDTF.US,D,20170224,000000,22.7079,22.7564,22.7079,22.7465,154357.27994224,0
+TDTF.US,D,20170227,000000,22.7277,22.7574,22.6555,22.6634,48056.483636163,0
+TDTF.US,D,20170228,000000,22.6802,22.6901,22.6466,22.6614,118028.46977576,0
+TDTF.US,D,20170301,000000,23.5106,23.5106,22.511,22.5624,136755.1605733,0
+TDTF.US,D,20170302,000000,22.5298,22.5624,22.4763,22.503,152564.83635344,0
+TDTF.US,D,20170303,000000,22.5466,22.5624,22.4763,22.5466,86175.716598224,0
+TDTF.US,D,20170306,000000,22.5387,22.5624,22.5298,22.5545,99433.130537715,0
+TDTF.US,D,20170307,000000,22.5387,22.5466,22.503,22.511,90710.376590635,0
+TDTF.US,D,20170308,000000,22.4664,22.511,22.4229,22.4229,251119.93223576,0
+TDTF.US,D,20170309,000000,22.4229,22.4397,22.3843,22.3942,107605.21833153,0
+TDTF.US,D,20170310,000000,22.4397,22.4397,22.3942,22.4318,79837.498654284,0
+TDTF.US,D,20170313,000000,22.4041,22.4229,22.3754,22.3942,254754.32884733,0
+TDTF.US,D,20170314,000000,22.3576,22.3942,22.3576,22.3734,96841.463229218,0
+TDTF.US,D,20170315,000000,22.4041,22.5545,22.3823,22.5466,81202.544476421,0
+TDTF.US,D,20170316,000000,22.5387,22.5565,22.511,22.5298,92279.522528295,0
+TDTF.US,D,20170317,000000,22.5545,22.5723,22.5466,22.5694,133552.20331485,0
+TDTF.US,D,20170320,000000,22.5723,22.6089,22.5624,22.6089,53710.663074117,0
+TDTF.US,D,20170321,000000,22.5901,22.6376,22.5901,22.6089,97221.372355142,0
+TDTF.US,D,20170322,000000,22.6367,22.6555,22.602,22.6367,145274.82480147,0
+TDTF.US,D,20170323,000000,22.6287,22.6555,22.599,22.6287,49250.772430956,0
+TDTF.US,D,20170324,000000,22.6287,22.6802,22.6188,22.6466,145343.53177105,0
+TDTF.US,D,20170327,000000,22.7079,22.7079,22.6634,22.6753,64777.537159877,0
+TDTF.US,D,20170328,000000,22.6753,22.6802,22.6089,22.6287,111289.12437706,0
+TDTF.US,D,20170329,000000,22.6663,22.6901,22.6555,22.6802,51383.719677833,0
+TDTF.US,D,20170330,000000,22.6802,22.6802,22.6287,22.6367,96242.298038598,0
+TDTF.US,D,20170331,000000,22.6802,22.7277,22.6703,22.7178,75116.925685356,0
+TDTF.US,D,20170403,000000,22.7336,22.7614,22.7049,22.7525,189057.33077099,0
+TDTF.US,D,20170404,000000,22.7426,22.7703,22.696,22.7049,76270.798615689,0
+TDTF.US,D,20170405,000000,22.7336,22.7881,22.7139,22.7792,130234.06084268,0
+TDTF.US,D,20170406,000000,22.7792,22.7792,22.7139,22.7426,63215.463998498,0
+TDTF.US,D,20170407,000000,22.7525,22.7614,22.6604,22.6762,119074.23026866,0
+TDTF.US,D,20170410,000000,22.696,22.7336,22.6604,22.6762,75310.921834764,0
+TDTF.US,D,20170411,000000,22.696,22.7445,22.696,22.7139,204278.95572324,0
+TDTF.US,D,20170412,000000,22.7336,22.8069,22.7336,22.8069,213446.28417938,0
+TDTF.US,D,20170413,000000,22.8346,22.9227,22.8237,22.8257,50954.301117945,0
+TDTF.US,D,20170417,000000,22.8158,22.8247,22.7525,22.7881,156877.20909132,0
+TDTF.US,D,20170418,000000,22.8069,22.8346,22.7792,22.8138,51405.948403286,0
+TDTF.US,D,20170419,000000,22.797,22.8069,22.7693,22.7752,107714.34116557,0
+TDTF.US,D,20170420,000000,22.8425,22.8504,22.7614,22.7614,83823.513286652,0
+TDTF.US,D,20170421,000000,22.8069,22.8069,22.7525,22.7792,47994.849442862,0
+TDTF.US,D,20170424,000000,22.7426,22.7614,22.7237,22.7426,81665.306124487,0
+TDTF.US,D,20170425,000000,22.7396,22.7614,22.7049,22.7049,75520.073933345,0
+TDTF.US,D,20170426,000000,22.7237,22.7614,22.7139,22.7336,68494.786293585,0
+TDTF.US,D,20170427,000000,22.7356,22.7732,22.7317,22.7693,183841.66346243,0
+TDTF.US,D,20170428,000000,22.7525,22.8069,22.7525,22.7693,155896.11398156,0
+TDTF.US,D,20170501,000000,22.7841,22.7841,22.7297,22.7584,54493.72044803,0
+TDTF.US,D,20170502,000000,22.7584,22.7633,22.7267,22.7386,39414.561418004,0
+TDTF.US,D,20170503,000000,22.701,22.7297,22.6574,22.6921,74463.199077716,0
+TDTF.US,D,20170504,000000,22.6297,22.6297,22.5872,22.6198,43523.844436974,0
+TDTF.US,D,20170505,000000,22.6297,22.6475,22.6099,22.6475,81813.834426378,0
+TDTF.US,D,20170508,000000,22.6297,22.6297,22.5634,22.5812,60694.524452805,0
+TDTF.US,D,20170509,000000,22.5812,22.5812,22.5387,22.5555,31896.200231832,0
+TDTF.US,D,20170510,000000,22.607,22.6099,22.5555,22.5763,64030.854063978,0
+TDTF.US,D,20170511,000000,22.6099,22.6723,22.6099,22.6574,100890.1224515,0
+TDTF.US,D,20170512,000000,22.6654,22.6822,22.6396,22.6822,81385.426263102,0
+TDTF.US,D,20170515,000000,22.6822,22.6822,22.6386,22.6386,41936.511360308,0
+TDTF.US,D,20170516,000000,22.6475,22.6574,22.6099,22.6475,114185.93146223,0
+TDTF.US,D,20170517,000000,22.701,22.7584,22.701,22.7584,37745.386215805,0
+TDTF.US,D,20170518,000000,22.7386,22.7663,22.6921,22.7297,88844.174049195,0
+TDTF.US,D,20170519,000000,22.7584,22.7752,22.7485,22.7752,51003.810551909,0
+TDTF.US,D,20170522,000000,22.7386,22.7752,22.7198,22.7584,56914.630729184,0
+TDTF.US,D,20170523,000000,22.7663,22.7663,22.7099,22.7297,81991.664230002,0
+TDTF.US,D,20170524,000000,22.7129,22.7485,22.6822,22.7485,61625.099731997,0
+TDTF.US,D,20170525,000000,22.7198,22.7455,22.701,22.7297,79097.888334666,0
+TDTF.US,D,20170526,000000,22.7485,22.7663,22.7297,22.7386,33689.654217245,0
+TDTF.US,D,20170530,000000,22.7584,22.793,22.7515,22.7841,59525.4955733,0
+TDTF.US,D,20170531,000000,22.8742,22.8742,22.7327,22.793,295123.7150632,0
+TDTF.US,D,20170601,000000,22.7475,22.8732,22.7475,22.7742,261200.6592287,0
+TDTF.US,D,20170602,000000,22.7742,22.8633,22.7742,22.8544,56968.181749593,0
+TDTF.US,D,20170605,000000,22.792,22.8296,22.7742,22.8019,62478.884868714,0
+TDTF.US,D,20170606,000000,22.8386,22.8544,22.8207,22.8544,46289.29996265,0
+TDTF.US,D,20170607,000000,22.8207,22.8207,22.7831,22.8019,49664.02464506,0
+TDTF.US,D,20170608,000000,22.7574,22.792,22.7287,22.7831,57766.395072678,0
+TDTF.US,D,20170609,000000,22.7742,22.7742,22.7475,22.7475,109421.911439,0
+TDTF.US,D,20170612,000000,22.7475,22.7475,22.7089,22.7089,55053.480170801,0
+TDTF.US,D,20170613,000000,22.7,22.7287,22.7,22.7188,136747.07740041,0
+TDTF.US,D,20170614,000000,22.7287,22.7742,22.6812,22.7,98335.839817626,0
+TDTF.US,D,20170615,000000,22.6287,22.6475,22.6089,22.6238,69827.499424154,0
+TDTF.US,D,20170616,000000,22.6564,22.6713,22.6475,22.6644,60461.122835549,0
+TDTF.US,D,20170619,000000,22.6287,22.6564,22.599,22.599,56974.244129262,0
+TDTF.US,D,20170620,000000,22.5901,22.6287,22.5802,22.6089,76921.494033495,0
+TDTF.US,D,20170621,000000,22.599,22.6376,22.599,22.6287,70080.098577029,0
+TDTF.US,D,20170622,000000,22.6564,22.6911,22.6367,22.6911,55180.79014385,0
+TDTF.US,D,20170623,000000,22.697,22.7089,22.6812,22.6911,95420.845593449,0
+TDTF.US,D,20170626,000000,22.7168,22.7376,22.7069,22.7089,40479.519446525,0
+TDTF.US,D,20170627,000000,22.7475,22.7475,22.6406,22.6475,112759.25144679,0
+TDTF.US,D,20170628,000000,22.6644,22.7089,22.6545,22.7089,71904.874857398,0
+TDTF.US,D,20170629,000000,22.6376,22.6475,22.599,22.6317,57068.211014131,0
+TDTF.US,D,20170630,000000,22.6188,22.6475,22.5723,22.5802,28902.395071958,0
+TDTF.US,D,20170703,000000,22.5921,22.5921,22.5397,22.5654,50683.514826063,0
+TDTF.US,D,20170705,000000,22.5575,22.5921,22.5525,22.5921,88333.923760388,0
+TDTF.US,D,20170706,000000,22.5575,22.5654,22.5397,22.5506,54629.113593971,0
+TDTF.US,D,20170707,000000,22.5209,22.5397,22.4773,22.4951,131836.54986852,0
+TDTF.US,D,20170710,000000,22.4971,22.5308,22.4872,22.5021,54634.165577028,0
+TDTF.US,D,20170711,000000,22.4951,22.5476,22.4951,22.5476,101844.94724937,0
+TDTF.US,D,20170712,000000,22.6218,22.6406,22.5832,22.6218,53415.627263559,0
+TDTF.US,D,20170713,000000,22.602,22.6218,22.5832,22.602,58721.219870546,0
+TDTF.US,D,20170714,000000,22.6594,22.6624,22.602,22.6406,74425.81440309,0
+TDTF.US,D,20170717,000000,22.6495,22.6594,22.6218,22.6594,64747.225261532,0
+TDTF.US,D,20170718,000000,22.6842,22.7208,22.6753,22.6941,66486.117829923,0
+TDTF.US,D,20170719,000000,22.703,22.7218,22.6941,22.7218,980805.125939,0
+TDTF.US,D,20170720,000000,22.7406,22.7604,22.6406,22.6495,75530.17789946,0
+TDTF.US,D,20170721,000000,22.6941,22.6941,22.6663,22.6842,48970.892569571,0
+TDTF.US,D,20170724,000000,22.6663,22.6941,22.6663,22.6941,51159.411630079,0
+TDTF.US,D,20170725,000000,22.6663,22.6663,22.6367,22.6367,126591.58105822,0
+TDTF.US,D,20170726,000000,22.6317,22.7257,22.6119,22.6941,46388.318830576,0
+TDTF.US,D,20170727,000000,22.6941,22.7257,22.6842,22.7119,33887.691953099,0
+TDTF.US,D,20170728,000000,22.7317,22.7505,22.701,22.7455,29646.046978022,0
+TDTF.US,D,20170731,000000,22.7317,22.7505,22.7218,22.7317,45396.109358084,0
+TDTF.US,D,20170801,000000,22.7782,22.7782,22.704,22.7515,86115.092801534,0
+TDTF.US,D,20170802,000000,22.7515,22.7515,22.7129,22.7327,50525.892954669,0
+TDTF.US,D,20170803,000000,22.7228,22.7713,22.7228,22.7604,73526.561418855,0
+TDTF.US,D,20170804,000000,22.7604,22.7604,22.7129,22.7604,68215.916828811,0
+TDTF.US,D,20170807,000000,22.7515,22.7782,22.7386,22.7604,48580.879477532,0
+TDTF.US,D,20170808,000000,22.7693,22.7871,22.7653,22.7871,62992.166347356,0
+TDTF.US,D,20170809,000000,22.8148,22.8524,22.8148,22.8247,71850.313440376,0
+TDTF.US,D,20170810,000000,22.8425,22.8504,22.8247,22.8445,85168.351176558,0
+TDTF.US,D,20170811,000000,22.8247,22.8504,22.8148,22.8504,45490.076242953,0
+TDTF.US,D,20170814,000000,22.8148,22.8336,22.7604,22.7604,123832.18791222,0
+TDTF.US,D,20170815,000000,22.7069,22.7416,22.695,22.7228,60550.037737361,0
+TDTF.US,D,20170816,000000,22.6852,22.7782,22.6852,22.7515,126405.66808171,0
+TDTF.US,D,20170817,000000,22.7416,22.8059,22.7396,22.7782,121330.44590214,0
+TDTF.US,D,20170818,000000,22.8049,22.8049,22.7693,22.7871,67467.21293969,0
+TDTF.US,D,20170821,000000,22.7782,22.796,22.7693,22.7782,115527.7381623,0
+TDTF.US,D,20170822,000000,22.7515,22.796,22.7515,22.7604,62335.408549881,0
+TDTF.US,D,20170823,000000,22.7693,22.8247,22.7693,22.8059,42727.651907112,0
+TDTF.US,D,20170824,000000,22.7812,22.796,22.7782,22.7782,49845.89603513,0
+TDTF.US,D,20170825,000000,22.7871,22.8059,22.7435,22.796,48180.762419378,0
+TDTF.US,D,20170828,000000,22.7871,22.8247,22.7871,22.8247,34524.241818344,0
+TDTF.US,D,20170829,000000,22.8584,22.8682,22.8336,22.8504,79653.606470991,0
+TDTF.US,D,20170830,000000,22.8247,22.8504,22.8148,22.8247,223426.98190777,0
+TDTF.US,D,20170831,000000,22.8336,22.895,22.8336,22.8861,59596.223336105,0
+TDTF.US,D,20170901,000000,22.8584,22.8772,22.8504,22.8504,21161.746631256,0
+TDTF.US,D,20170905,000000,22.9415,22.9791,22.9227,22.9791,40900.85483352,0
+TDTF.US,D,20170906,000000,22.9514,22.988,22.9227,22.9227,103047.31921705,0
+TDTF.US,D,20170907,000000,22.9514,23.0217,22.9514,23.0217,42530.62456787,0
+TDTF.US,D,20170908,000000,22.9959,23.0306,22.9959,23.0048,33436.044667758,0
+TDTF.US,D,20170911,000000,22.9791,22.986,22.9514,22.9702,29359.094340356,0
+TDTF.US,D,20170912,000000,22.9603,22.9603,22.9128,22.9326,46656.073932624,0
+TDTF.US,D,20170913,000000,22.9128,22.9197,22.894,22.9049,37658.492107217,0
+TDTF.US,D,20170914,000000,22.9049,22.9326,22.895,22.9227,43868.389681496,0
+TDTF.US,D,20170915,000000,22.8772,22.9128,22.8772,22.895,50432.936466411,0
+TDTF.US,D,20170918,000000,22.8682,22.9098,22.8682,22.8861,41441.417020673,0
+TDTF.US,D,20170919,000000,22.8861,22.895,22.8772,22.8772,62464.739316153,0
+TDTF.US,D,20170920,000000,22.8584,22.89,22.7782,22.796,34048.345014327,0
+TDTF.US,D,20170921,000000,22.7911,22.796,22.7604,22.7693,50760.304968537,0
+TDTF.US,D,20170922,000000,22.796,22.8287,22.7871,22.8148,139098.27031537,0
+TDTF.US,D,20170925,000000,22.8425,22.895,22.8247,22.8584,48139.336158306,0
+TDTF.US,D,20170926,000000,22.8336,22.8584,22.8296,22.8336,83709.338469552,0
+TDTF.US,D,20170927,000000,22.8059,22.8336,22.796,22.796,37142.17943874,0
+TDTF.US,D,20170928,000000,22.7871,22.8247,22.7782,22.8247,33332.984213385,0
+TDTF.US,D,20170929,000000,22.8148,22.8148,22.7327,22.7327,27768.730073855,0
+TDTF.US,D,20171002,000000,22.7228,22.7495,22.704,22.7129,38933.612630929,0
+TDTF.US,D,20171003,000000,22.7327,22.7604,22.7317,22.7416,110516.17096926,0
+TDTF.US,D,20171004,000000,22.7416,22.7693,22.7416,22.7604,69297.041203116,0
+TDTF.US,D,20171005,000000,22.7604,22.7693,22.7416,22.7693,67512.680787207,0
+TDTF.US,D,20171006,000000,22.695,22.7693,22.695,22.7604,70437.7789775,0
+TDTF.US,D,20171009,000000,22.7356,22.7782,22.7228,22.7604,34432.295726697,0
+TDTF.US,D,20171010,000000,22.7871,22.8148,22.7871,22.7871,131753.69734638,0
+TDTF.US,D,20171011,000000,22.8247,22.8247,22.796,22.8148,50422.832500296,0
+TDTF.US,D,20171012,000000,22.796,22.8336,22.7871,22.8336,95717.90219723,0
+TDTF.US,D,20171013,000000,22.8336,22.8504,22.8079,22.8425,37655.460917382,0
+TDTF.US,D,20171016,000000,22.8059,22.8336,22.7604,22.7604,65144.311129851,0
+TDTF.US,D,20171017,000000,22.7228,22.7604,22.7228,22.7515,53432.804005955,0
+TDTF.US,D,20171018,000000,22.7228,22.7515,22.7208,22.7228,60967.33153791,0
+TDTF.US,D,20171019,000000,22.7871,22.7871,22.7327,22.7604,81846.167117946,0
+TDTF.US,D,20171020,000000,22.7416,22.7604,22.7129,22.7129,57880.569889778,0
+TDTF.US,D,20171023,000000,22.7228,22.7693,22.7228,22.7327,133884.62380003,0
+TDTF.US,D,20171024,000000,22.7059,22.7228,22.6753,22.698,85740.235658667,0
+TDTF.US,D,20171025,000000,22.6327,22.695,22.6327,22.6753,43869.400078107,0
+TDTF.US,D,20171026,000000,22.6941,22.7069,22.6604,22.6753,46032.659223329,0
+TDTF.US,D,20171027,000000,22.6673,22.7416,22.6673,22.7336,52974.083944333,0
+TDTF.US,D,20171030,000000,22.7515,22.7871,22.7515,22.7782,109122.834042,0
+TDTF.US,D,20171031,000000,22.796,22.796,22.7693,22.7693,62702.182519856,0
+TDTF.US,D,20171101,000000,22.796,22.8059,22.7693,22.796,50463.248364756,0
+TDTF.US,D,20171102,000000,22.8425,22.8504,22.8059,22.8247,180806.43204148,0
+TDTF.US,D,20171103,000000,22.8148,22.8425,22.7861,22.8247,187306.31344326,0
+TDTF.US,D,20171106,000000,22.8336,22.8772,22.8247,22.8772,50832.043127954,0
+TDTF.US,D,20171107,000000,22.8504,22.89,22.8504,22.8682,62319.242204097,0
+TDTF.US,D,20171108,000000,22.8682,22.893,22.8514,22.8593,46269.09203042,0
+TDTF.US,D,20171109,000000,22.8425,22.895,22.8425,22.8772,106726.17327952,0
+TDTF.US,D,20171110,000000,22.8425,22.8425,22.7871,22.8059,90182.949559432,0
+TDTF.US,D,20171113,000000,22.8237,22.8247,22.7782,22.7871,47395.684252242,0
+TDTF.US,D,20171114,000000,22.796,22.8148,22.7782,22.8148,108666.1347736,0
+TDTF.US,D,20171115,000000,22.8425,22.8682,22.8148,22.8504,726602.47364155,0
+TDTF.US,D,20171116,000000,22.8425,22.8485,22.8059,22.8059,77041.731230263,0
+TDTF.US,D,20171117,000000,22.8425,22.8584,22.8247,22.8395,57135.907587102,0
+TDTF.US,D,20171120,000000,22.8059,22.8336,22.7871,22.8049,125205.31690725,0
+TDTF.US,D,20171121,000000,22.8247,22.8247,22.7604,22.7782,131148.46977609,0
+TDTF.US,D,20171122,000000,22.8148,22.8584,22.8148,22.8584,59514.381210573,0
+TDTF.US,D,20171124,000000,22.8772,22.8772,22.8247,22.8584,204386.05776405,0
+TDTF.US,D,20171127,000000,22.8336,22.8633,22.8148,22.8336,81342.989605419,0
+TDTF.US,D,20171128,000000,22.8504,22.8682,22.8247,22.8316,39797.501733762,0
+TDTF.US,D,20171129,000000,22.7871,22.8148,22.7821,22.8059,70828.80246615,0
+TDTF.US,D,20171130,000000,22.7871,22.796,22.7396,22.7564,115918.76165095,0
+TDTF.US,D,20171201,000000,22.7693,22.8425,22.7693,22.8059,129940.03542873,0
+TDTF.US,D,20171204,000000,22.7782,22.8148,22.7782,22.8009,195675.42857631,0
+TDTF.US,D,20171205,000000,22.7782,22.8247,22.7782,22.8247,63512.520602279,0
+TDTF.US,D,20171206,000000,22.8336,22.8821,22.8247,22.8356,74529.885254074,0
+TDTF.US,D,20171207,000000,22.8247,22.8593,22.7871,22.8247,196255.39623131,0
+TDTF.US,D,20171208,000000,22.8148,22.8376,22.8059,22.8059,95118.73700661,0
+TDTF.US,D,20171211,000000,22.8059,22.8287,22.7871,22.8069,160181.20601093,0
+TDTF.US,D,20171212,000000,22.7871,22.8336,22.7782,22.8247,144772.65768555,0
+TDTF.US,D,20171213,000000,22.8336,22.8504,22.7782,22.8425,349345.63882274,0
+TDTF.US,D,20171214,000000,22.8425,22.8692,22.8049,22.8425,297422.36735436,0
+TDTF.US,D,20171215,000000,22.8148,22.8336,22.7782,22.8287,159801.29688501,0
+TDTF.US,D,20171218,000000,22.8247,22.8425,22.7782,22.8059,318754.87101296,0
+TDTF.US,D,20171219,000000,22.7604,22.7782,22.7129,22.7515,177665.10897633,0
+TDTF.US,D,20171220,000000,22.7079,22.7416,22.6852,22.7129,170050.76011206,0
+TDTF.US,D,20171221,000000,22.704,22.7515,22.6673,22.7228,343163.02195697,0
+TDTF.US,D,20171222,000000,22.7515,22.7782,22.6852,22.7396,296135.12207131,0
+TDTF.US,D,20171226,000000,22.7327,23.3552,22.7228,22.7416,225919.63034834,0
+TDTF.US,D,20171227,000000,22.7871,22.8336,22.7782,22.8336,411127.35002952,0
+TDTF.US,D,20171228,000000,22.8148,22.8504,22.8019,22.8504,779439.14364672,0
+TDTF.US,D,20171229,000000,22.8247,22.9138,22.8247,22.8871,531051.32384845,0
+TDTF.US,D,20180102,000000,22.8504,22.8593,22.8039,22.8504,75720.132462422,0
+TDTF.US,D,20180103,000000,22.8425,22.895,22.8346,22.8534,421667.80748068,0
+TDTF.US,D,20180104,000000,22.8059,22.8593,22.8059,22.8475,100729.46939027,0
+TDTF.US,D,20180105,000000,22.8593,22.8692,22.8336,22.8435,71995.810552433,0
+TDTF.US,D,20180108,000000,22.8781,22.8781,22.8059,22.8336,136171.15133186,0
+TDTF.US,D,20180109,000000,22.796,22.8178,22.7693,22.7871,158111.91375058,0
+TDTF.US,D,20180110,000000,22.7515,22.7871,22.7129,22.7782,341125.05199157,0
+TDTF.US,D,20180111,000000,22.7485,22.795,22.7327,22.7416,183809.33077086,0
+TDTF.US,D,20180112,000000,22.7327,22.8336,22.7327,22.7515,253151.83982149,0
+TDTF.US,D,20180116,000000,22.8059,22.8059,22.7604,22.7871,212988.57451437,0
+TDTF.US,D,20180117,000000,22.7821,22.7871,22.7416,22.7564,92254.262613008,0
+TDTF.US,D,20180118,000000,22.7327,22.7782,22.7228,22.7336,404409.22295965,0
+TDTF.US,D,20180119,000000,22.7327,22.7416,22.6852,22.695,77350.912593382,0
+TDTF.US,D,20180122,000000,22.695,22.7465,22.6753,22.6852,172551.49172552,0
+TDTF.US,D,20180123,000000,22.704,22.7515,22.704,22.7228,334369.54024708,0
+TDTF.US,D,20180124,000000,22.7327,22.7336,22.6852,22.7228,79095.867541443,0
+TDTF.US,D,20180125,000000,22.695,22.7604,22.6931,22.7465,136994.62457023,0
+TDTF.US,D,20180126,000000,22.7129,22.7604,22.6792,22.7129,141614.15787801,0
+TDTF.US,D,20180129,000000,22.6753,22.695,22.6495,22.6852,150026.72006535,0
+TDTF.US,D,20180130,000000,22.6317,22.6852,22.6119,22.6218,130653.37543645,0
+TDTF.US,D,20180131,000000,22.5921,22.6594,22.5921,22.6495,76097.010398511,0
+TDTF.US,D,20180201,000000,22.6406,22.6703,22.5733,22.5812,125769.11821646,0
+TDTF.US,D,20180202,000000,22.5199,22.5634,22.5021,22.5298,89969.755874406,0
+TDTF.US,D,20180205,000000,22.4941,22.6654,22.4941,22.6258,110582.85714562,0
+TDTF.US,D,20180206,000000,22.602,22.6406,22.5387,22.5733,85239.078939363,0
+TDTF.US,D,20180207,000000,22.602,22.607,22.4842,22.5377,51115.964575785,0
+TDTF.US,D,20180208,000000,22.4743,22.602,22.4743,22.4842,70844.968811934,0
+TDTF.US,D,20180209,000000,22.4644,22.4941,22.4298,22.4298,74990.626108918,0
+TDTF.US,D,20180212,000000,22.4466,22.4842,22.4011,22.4447,84700.537545434,0
+TDTF.US,D,20180213,000000,22.4298,22.4644,22.412,22.4387,105103.47632145,0
+TDTF.US,D,20180214,000000,22.4545,22.4545,22.3675,22.4298,74086.321141626,0
+TDTF.US,D,20180215,000000,22.411,22.4714,22.4051,22.4219,61793.835966117,0
+TDTF.US,D,20180216,000000,22.4674,22.4941,22.4338,22.4466,48393.956104404,0
+TDTF.US,D,20180220,000000,22.4387,22.4635,22.4011,22.4506,96672.726995097,0
+TDTF.US,D,20180221,000000,22.4644,22.4644,22.3823,22.411,98088.292647808,0
+TDTF.US,D,20180222,000000,22.415,22.4476,22.411,22.4308,100988.13092281,0
+TDTF.US,D,20180223,000000,22.4466,22.5199,22.4348,22.4941,630539.01580319,0
+TDTF.US,D,20180226,000000,22.5199,22.5733,22.5199,22.5416,47563.410089751,0
+TDTF.US,D,20180227,000000,22.5298,22.5506,22.4298,22.4842,168794.83712397,0
+TDTF.US,D,20180228,000000,22.4644,22.508,22.4545,22.4842,106440.23103847,0
+TDTF.US,D,20180301,000000,22.4743,22.5872,22.4694,22.5703,77634.834041214,0
+TDTF.US,D,20180302,000000,22.5565,22.5694,22.5199,22.5298,46423.682711979,0
+TDTF.US,D,20180305,000000,22.5733,22.602,22.5021,22.5387,45815.423951856,0
+TDTF.US,D,20180306,000000,22.5387,22.5802,22.5298,22.5456,92047.13130765,0
+TDTF.US,D,20180307,000000,22.5644,22.5921,22.5387,22.5466,91407.550252571,0
+TDTF.US,D,20180308,000000,22.5733,22.5882,22.5486,22.5644,67085.283020542,0
+TDTF.US,D,20180309,000000,22.5644,22.5644,22.5199,22.5298,42941.85598875,0
+TDTF.US,D,20180312,000000,22.5298,22.5644,22.5199,22.5644,83271.836736773,0
+TDTF.US,D,20180313,000000,22.5921,22.5921,22.5565,22.5832,61188.608395829,0
+TDTF.US,D,20180314,000000,22.5644,22.6208,22.5466,22.5832,61029.976127823,0
+TDTF.US,D,20180315,000000,22.6119,22.6139,22.5733,22.5832,39591.380825016,0
+TDTF.US,D,20180316,000000,22.5832,22.5921,22.5466,22.5565,65412.066231899,0
+TDTF.US,D,20180319,000000,22.5466,22.5921,22.5387,22.5387,51721.192146074,0
+TDTF.US,D,20180320,000000,22.5565,22.5585,22.5199,22.5199,74981.532539415,0
+TDTF.US,D,20180321,000000,22.5298,22.5733,22.4981,22.5644,116613.91451966,0
+TDTF.US,D,20180322,000000,22.5921,22.6545,22.5921,22.6218,83141.495573889,0
+TDTF.US,D,20180323,000000,22.6495,22.6594,22.6218,22.6525,190597.17520691,0
+TDTF.US,D,20180326,000000,22.6218,22.6584,22.6119,22.6317,74632.945708447,0
+TDTF.US,D,20180327,000000,22.6495,22.7178,22.6495,22.7178,64781.578746323,0
+TDTF.US,D,20180328,000000,22.704,22.704,22.6317,22.6673,106443.2622283,0
+TDTF.US,D,20180329,000000,22.6406,22.7416,22.6406,22.6852,81098.473625436,0
+TDTF.US,D,20180402,000000,22.6218,22.7416,22.6218,22.7188,127518.11475097,0
+TDTF.US,D,20180403,000000,22.6852,22.7327,22.6762,22.7129,106827.21294067,0
+TDTF.US,D,20180404,000000,22.7416,22.7782,22.6842,22.6852,83379.949174203,0
+TDTF.US,D,20180405,000000,22.6852,22.6852,22.6317,22.6317,67224.71775293,0
+TDTF.US,D,20180406,000000,22.6852,22.7327,22.6852,22.7327,59143.565654153,0
+TDTF.US,D,20180409,000000,22.695,22.7158,22.6753,22.7109,37097.721987834,0
+TDTF.US,D,20180410,000000,22.704,22.7327,22.6861,22.704,76881.078169035,0
+TDTF.US,D,20180411,000000,22.7416,22.7782,22.7327,22.7693,53118.570659778,0
+TDTF.US,D,20180412,000000,22.7604,22.7604,22.7129,22.7178,39547.933770722,0
+TDTF.US,D,20180413,000000,22.7416,22.7772,22.7257,22.7327,65804.100117161,0
+TDTF.US,D,20180416,000000,22.695,22.7416,22.695,22.7228,66782.164037093,0
+TDTF.US,D,20180417,000000,22.7416,22.7782,22.7129,22.7416,61067.360802449,0
+TDTF.US,D,20180418,000000,22.7515,22.7604,22.7129,22.7129,299902.8910356,0
+TDTF.US,D,20180419,000000,22.695,22.7228,22.6673,22.704,385911.89219292,0
+TDTF.US,D,20180420,000000,22.6495,22.6594,22.6119,22.6317,39577.235272455,0
+TDTF.US,D,20180423,000000,22.6119,22.6218,22.5832,22.6218,100623.37774606,0
+TDTF.US,D,20180424,000000,22.5832,22.6119,22.5466,22.5565,40379.490181986,0
+TDTF.US,D,20180425,000000,22.5565,22.5565,22.51,22.5466,54248.194071435,0
+TDTF.US,D,20180426,000000,22.5921,22.5921,22.5565,22.5832,49436.685407472,0
+TDTF.US,D,20180427,000000,22.602,22.6406,22.602,22.6119,36266.16557657,0
+TDTF.US,D,20180430,000000,22.6406,22.695,22.6317,22.6753,93143.411631127,0
+TDTF.US,D,20180501,000000,22.602,22.6169,22.5733,22.5921,40611.881402631,0
+TDTF.US,D,20180502,000000,22.5832,22.6248,22.5703,22.6119,54480.58529208,0
+TDTF.US,D,20180503,000000,22.6406,22.6594,22.6317,22.6545,87126.499809645,0
+TDTF.US,D,20180504,000000,22.6594,22.6673,22.6149,22.6673,27589.889873619,0
+TDTF.US,D,20180507,000000,22.6406,22.6673,22.6406,22.6495,85074.384291689,0
+TDTF.US,D,20180508,000000,22.6139,22.6317,22.5733,22.6119,132864.12322242,0
+TDTF.US,D,20180509,000000,22.5733,22.6406,22.5733,22.601,126937.13669936,0
+TDTF.US,D,20180510,000000,22.6218,22.6495,22.602,22.6495,132195.2406656,0
+TDTF.US,D,20180511,000000,22.6317,22.6436,22.602,22.6119,42270.952638714,0
+TDTF.US,D,20180514,000000,22.5832,22.602,22.5634,22.5832,136065.05968765,0
+TDTF.US,D,20180515,000000,22.509,22.5278,22.4823,22.5179,45325.381595279,0
+TDTF.US,D,20180516,000000,22.4922,22.509,22.4625,22.4823,107140.43589024,0
+TDTF.US,D,20180517,000000,22.4625,22.5001,22.4367,22.4536,202807.81825689,0
+TDTF.US,D,20180518,000000,22.4823,22.5179,22.4724,22.509,110694.00077288,0
+TDTF.US,D,20180521,000000,22.4823,22.5179,22.4823,22.5139,35153.718907308,0
+TDTF.US,D,20180522,000000,22.5179,22.5209,22.5001,22.5179,51890.938776806,0
+TDTF.US,D,20180523,000000,22.5634,22.5921,22.5397,22.5832,72631.350021066,0
+TDTF.US,D,20180524,000000,22.6119,22.6317,22.5832,22.602,138099.99846321,0
+TDTF.US,D,20180525,000000,22.602,22.6406,22.599,22.6119,41045.341548965,0
+TDTF.US,D,20180529,000000,22.6852,22.8257,22.6673,22.7782,289165.40624519,0
+TDTF.US,D,20180530,000000,22.7129,22.7623,22.695,22.7129,55235.351560871,0
+TDTF.US,D,20180531,000000,22.7129,22.7881,22.7129,22.7515,62745.62957415,0
+TDTF.US,D,20180601,000000,22.6753,22.7178,22.6753,22.704,39741.929920129,0
+TDTF.US,D,20180604,000000,22.6852,22.704,22.6594,22.6594,97410.316521492,0
+TDTF.US,D,20180605,000000,22.6852,22.7515,22.6852,22.7327,92043.089721204,0
+TDTF.US,D,20180606,000000,22.695,22.695,22.6406,22.6673,35675.083558842,0
+TDTF.US,D,20180607,000000,22.6753,22.7515,22.6673,22.7327,117255.51636796,0
+TDTF.US,D,20180608,000000,22.704,22.7327,22.6852,22.6852,3488604.4636989,0
+TDTF.US,D,20180611,000000,22.6406,22.6852,22.6406,22.6852,150475.33616086,0
+TDTF.US,D,20180612,000000,22.6594,22.6901,22.6594,22.6673,55171.696574346,0
+TDTF.US,D,20180613,000000,22.6703,22.7515,22.5832,22.6594,87125.489413034,0
+TDTF.US,D,20180614,000000,22.6753,22.7129,22.6753,22.704,38044.46361281,0
+TDTF.US,D,20180615,000000,22.7604,22.7604,22.704,22.7327,51406.958799897,0
+TDTF.US,D,20180618,000000,22.7515,22.7515,22.7228,22.7515,68068.398923532,0
+TDTF.US,D,20180619,000000,22.7831,22.8069,22.7693,22.7881,62033.299963043,0
+TDTF.US,D,20180620,000000,22.7881,22.7881,22.7129,22.7228,61209.82672467,0
+TDTF.US,D,20180621,000000,22.7515,22.7693,22.7327,22.7683,90554.775512465,0
+TDTF.US,D,20180622,000000,22.7663,22.8009,22.7604,22.7881,43144.945707661,0
+TDTF.US,D,20180625,000000,22.797,22.8356,22.7881,22.797,31208.120139401,0
+TDTF.US,D,20180626,000000,22.8069,22.8435,22.794,22.8257,42183.048133514,0
+TDTF.US,D,20180627,000000,22.8712,22.9078,22.8613,22.9078,66939.785908487,0
+TDTF.US,D,20180628,000000,22.9158,22.9158,22.8435,22.8564,38607.254525415,0
+TDTF.US,D,20180629,000000,22.8524,22.9039,22.8524,22.8791,62378.855604176,0
+TDTF.US,D,20180702,000000,22.889,22.9009,22.8712,22.8712,94479.15595153,0
+TDTF.US,D,20180703,000000,22.8979,22.9355,22.8979,22.9257,35085.011937726,0
+TDTF.US,D,20180705,000000,22.9257,22.9652,22.9257,22.9355,136567.22680356,0
+TDTF.US,D,20180706,000000,22.993,22.993,22.9484,22.9751,51427.166732127,0
+TDTF.US,D,20180709,000000,22.9355,22.9454,22.9078,22.9158,131552.62842069,0
+TDTF.US,D,20180710,000000,22.9078,22.9355,22.889,22.9029,113165.43088461,0
+TDTF.US,D,20180711,000000,22.9158,22.9454,22.8979,22.9158,126354.13785452,0
+TDTF.US,D,20180712,000000,22.891,22.9158,22.8791,22.889,88695.645747305,0
+TDTF.US,D,20180713,000000,22.9276,22.9652,22.9257,22.9553,319428.80555283,0
+TDTF.US,D,20180716,000000,22.8801,22.9078,22.8712,22.8841,214397.0673908,0
+TDTF.US,D,20180717,000000,22.9158,22.9158,22.8524,22.8791,109239.02965232,0
+TDTF.US,D,20180718,000000,22.8504,22.8613,22.8158,22.8158,132592.32653392,0
+TDTF.US,D,20180719,000000,22.8524,22.8791,22.8356,22.8791,192074.37505293,0
+TDTF.US,D,20180720,000000,22.8613,22.8712,22.8069,22.8069,117300.98421548,0
+TDTF.US,D,20180723,000000,22.7782,22.7881,22.703,22.703,162305.0596883,0
+TDTF.US,D,20180724,000000,22.703,22.7406,22.703,22.7218,110607.10666429,0
+TDTF.US,D,20180725,000000,22.7406,22.7693,22.7119,22.7119,207646.60762936,0
+TDTF.US,D,20180726,000000,22.7317,22.7534,22.6842,22.6842,113027.00654884,0
+TDTF.US,D,20180727,000000,22.7406,22.7406,22.7119,22.7218,68967.651907767,0
+TDTF.US,D,20180730,000000,22.6941,22.7406,22.6941,22.7317,154719.00192916,0
+TDTF.US,D,20180731,000000,22.7881,22.7881,22.7317,22.7505,81760.283405968,0
+TDTF.US,D,20180801,000000,22.6743,22.7119,22.6743,22.698,150419.76434723,0
+TDTF.US,D,20180802,000000,22.7317,22.7406,22.6941,22.7119,239085.09819619,0
+TDTF.US,D,20180803,000000,22.7505,22.7782,22.7485,22.7505,294769.06585256,0
+TDTF.US,D,20180806,000000,22.7693,22.8158,22.7693,22.7693,159943.76280723,0
+TDTF.US,D,20180807,000000,22.7782,22.7782,22.7406,22.7406,114089.94378413,0
+TDTF.US,D,20180808,000000,22.7604,22.7604,22.7317,22.7406,182743.36234572,0
+TDTF.US,D,20180809,000000,22.7782,22.8069,22.7693,22.8069,195352.10166063,0
+TDTF.US,D,20180810,000000,22.8524,22.9088,22.8524,22.8801,198147.86908465,0
+TDTF.US,D,20180813,000000,22.8603,22.89,22.8524,22.8623,95267.265308501,0
+TDTF.US,D,20180814,000000,22.8524,22.8603,22.8257,22.8356,128739.68425427,0
+TDTF.US,D,20180815,000000,22.8623,22.8989,22.8623,22.8722,84011.447056391,0
+TDTF.US,D,20180816,000000,22.89,22.89,22.8435,22.8722,100529.41086119,0
+TDTF.US,D,20180817,000000,22.8801,22.894,22.8524,22.8623,216264.28032885,0
+TDTF.US,D,20180820,000000,22.8989,22.9365,22.8989,22.9167,64569.395457907,0
+TDTF.US,D,20180821,000000,22.8989,22.9088,22.89,22.8989,251592.79784995,0
+TDTF.US,D,20180822,000000,22.9464,22.9662,22.9266,22.9662,108975.31613672,0
+TDTF.US,D,20180823,000000,22.9563,22.9761,22.9563,22.9563,92384.603775891,0
+TDTF.US,D,20180824,000000,22.9633,22.9939,22.9563,22.9939,80154.763190295,0
+TDTF.US,D,20180827,000000,22.9662,22.9662,22.9365,22.9464,60998.653832867,0
+TDTF.US,D,20180828,000000,22.9167,22.9365,22.89,22.8989,130440.18175143,0
+TDTF.US,D,20180829,000000,22.9088,22.9118,22.8801,22.89,58659.585677244,0
+TDTF.US,D,20180830,000000,22.9167,22.9395,22.9118,22.9167,69974.006932821,0
+TDTF.US,D,20180831,000000,22.9365,22.9464,22.8989,22.8989,266245.56950992,0
+TDTF.US,D,20180904,000000,22.8989,22.9029,22.8623,22.8722,46565.138237589,0
+TDTF.US,D,20180905,000000,22.8623,22.8722,22.8435,22.8435,328187.93377793,0
+TDTF.US,D,20180906,000000,22.8623,22.89,22.8623,22.8673,74848.160186697,0
+TDTF.US,D,20180907,000000,22.795,22.8356,22.7881,22.8019,52668.944167661,0
+TDTF.US,D,20180910,000000,22.8069,22.8257,22.7881,22.797,72340.355796954,0
+TDTF.US,D,20180911,000000,22.7693,22.797,22.7505,22.7643,76283.933771639,0
+TDTF.US,D,20180912,000000,22.8069,22.8069,22.7782,22.7831,192892.79630824,0
+TDTF.US,D,20180913,000000,22.7693,22.7881,22.7406,22.7406,79949.652678161,0
+TDTF.US,D,20180914,000000,22.703,22.7406,22.703,22.7119,59729.595688823,0
+TDTF.US,D,20180917,000000,22.7119,22.7317,22.703,22.7119,100724.41740721,0
+TDTF.US,D,20180918,000000,22.695,22.703,22.6654,22.6654,72252.451291754,0
+TDTF.US,D,20180919,000000,22.6574,22.6743,22.6287,22.6475,54135.029650947,0
+TDTF.US,D,20180920,000000,22.6475,22.6941,22.6475,22.6654,39321.604929746,0
+TDTF.US,D,20180921,000000,22.6743,22.6941,22.6574,22.6842,99553.367734484,0
+TDTF.US,D,20180924,000000,22.6475,22.6802,22.6475,22.6574,67963.317675936,0
+TDTF.US,D,20180925,000000,22.6376,22.6574,22.6287,22.6475,111408.35117721,0
+TDTF.US,D,20180926,000000,22.6376,22.703,22.6376,22.6842,108037.66808125,0
+TDTF.US,D,20180927,000000,22.6743,22.6941,22.6644,22.6842,66340.620717867,0
+TDTF.US,D,20180928,000000,22.6941,22.7218,22.6743,22.6941,78933.193686992,0
+TDTF.US,D,20181001,000000,22.7119,22.7119,22.6376,22.6475,153554.0146361,0
+TDTF.US,D,20181002,000000,22.6475,22.6941,22.6475,22.6654,56917.661919018,0
+TDTF.US,D,20181003,000000,22.6475,22.6604,22.5604,22.5703,72353.490952904,0
+TDTF.US,D,20181004,000000,22.5327,22.5644,22.4961,22.5139,64031.86446059,0
+TDTF.US,D,20181005,000000,22.5139,22.5139,22.4486,22.4575,47012.743936484,0
+TDTF.US,D,20181008,000000,22.4625,22.504,22.4575,22.4674,77923.807472103,0
+TDTF.US,D,20181009,000000,22.504,22.5228,22.4872,22.5139,142118.34578714,0
+TDTF.US,D,20181010,000000,22.4872,22.5139,22.4486,22.504,88764.352716886,0
+TDTF.US,D,20181011,000000,22.4961,22.5496,22.4872,22.5228,88521.857530127,0
+TDTF.US,D,20181012,000000,22.504,22.5515,22.4961,22.4961,66251.705816055,0
+TDTF.US,D,20181015,000000,22.5228,22.5327,22.504,22.5139,398228.62688711,0
+TDTF.US,D,20181016,000000,22.504,22.5327,22.4981,22.5139,82331.157491466,0
+TDTF.US,D,20181017,000000,22.4961,22.5139,22.4575,22.4575,71611.859840063,0
+TDTF.US,D,20181018,000000,22.4407,22.504,22.4407,22.4575,80568.015404399,0
+TDTF.US,D,20181019,000000,22.4486,22.4575,22.4318,22.4318,65803.089720549,0
+TDTF.US,D,20181022,000000,22.4407,22.4486,22.4219,22.4318,53876.368118403,0
+TDTF.US,D,20181023,000000,22.4872,22.5149,22.4318,22.4318,65367.608780993,0
+TDTF.US,D,20181024,000000,22.4872,22.5228,22.4773,22.5139,59279.969196705,0
+TDTF.US,D,20181025,000000,22.4773,22.4872,22.4318,22.4318,105171.17289442,0
+TDTF.US,D,20181026,000000,22.4961,22.5604,22.4872,22.5515,71007.642666386,0
+TDTF.US,D,20181029,000000,22.5327,22.5515,22.504,22.5515,114652.73469674,0
+TDTF.US,D,20181030,000000,22.4961,22.5139,22.4773,22.4773,65074.593763658,0
+TDTF.US,D,20181031,000000,22.4575,22.4714,22.4219,22.4318,51903.063536144,0
+TDTF.US,D,20181101,000000,22.4031,22.4407,22.3932,22.3981,78367.371584551,0
+TDTF.US,D,20181102,000000,22.3744,22.3744,22.3269,22.3368,113612.02618689,0
+TDTF.US,D,20181105,000000,22.3655,22.4031,22.3655,22.3655,36843.102041736,0
+TDTF.US,D,20181106,000000,22.3655,22.3823,22.3368,22.3556,44929.306123571,0
+TDTF.US,D,20181107,000000,22.3833,22.413,22.3467,22.3467,95086.404315042,0
+TDTF.US,D,20181108,000000,22.3655,22.3744,22.318,22.318,80033.515596915,0
+TDTF.US,D,20181109,000000,22.3368,22.3882,22.3368,22.3655,143147.93993426,0
+TDTF.US,D,20181112,000000,22.3932,22.4486,22.3932,22.413,64971.533309285,0
+TDTF.US,D,20181113,000000,22.4061,22.4219,22.3833,22.4219,64813.91143789,0
+TDTF.US,D,20181114,000000,22.3932,22.4674,22.3932,22.4219,90229.427803561,0
+TDTF.US,D,20181115,000000,22.4486,22.4674,22.4169,22.4575,75155.320756593,0
+TDTF.US,D,20181116,000000,22.4961,22.5515,22.4961,22.5515,282685.73277564,0
+TDTF.US,D,20181119,000000,22.504,22.5496,22.504,22.5228,269621.30458894,0
+TDTF.US,D,20181120,000000,22.504,22.5327,22.4961,22.504,188102.50597312,0
+TDTF.US,D,20181121,000000,22.4674,22.5001,22.4486,22.4872,118076.96881311,0
+TDTF.US,D,20181123,000000,22.4773,22.4961,22.4486,22.4486,21451.730458757,0
+TDTF.US,D,20181126,000000,22.4407,22.4674,22.4407,22.4407,66189.061226142,0
+TDTF.US,D,20181127,000000,22.4219,22.4417,22.3833,22.3833,264892.64844712,0
+TDTF.US,D,20181128,000000,22.3655,22.4605,22.3655,22.4219,3101717.5387759,0
+TDTF.US,D,20181129,000000,22.5139,22.5515,22.503,22.5416,250039.81825807,0
+TDTF.US,D,20181130,000000,22.5416,22.5703,22.5327,22.5515,155199.95071623,0
+TDTF.US,D,20181203,000000,22.5604,22.599,22.5496,22.599,265232.14170858,0
+TDTF.US,D,20181204,000000,22.6376,22.6842,22.6089,22.6287,3596421.8653189,0
+TDTF.US,D,20181206,000000,22.6475,22.703,22.6188,22.6188,296475.62572939,0
+TDTF.US,D,20181207,000000,22.6475,22.6941,22.6475,22.6743,345131.27455617,0
+TDTF.US,D,20181210,000000,22.6574,22.6812,22.6089,22.6188,122933.94532459,0
+TDTF.US,D,20181211,000000,22.5901,22.6089,22.504,22.5228,210480.77012462,0
+TDTF.US,D,20181212,000000,22.5139,22.5228,22.4773,22.4961,1227540.9472775,0
+TDTF.US,D,20181213,000000,22.508,22.5228,22.4872,22.4991,411155.64113464,0
+TDTF.US,D,20181214,000000,22.5416,22.5416,22.504,22.504,381109.47709846,0
+TDTF.US,D,20181217,000000,22.5139,22.5604,22.5139,22.5416,282298.75087343,0
+TDTF.US,D,20181218,000000,22.5901,22.6188,22.5604,22.6089,352405.11976236,0
+TDTF.US,D,20181219,000000,22.6376,22.6743,22.6248,22.6376,349359.7843753,0
+TDTF.US,D,20181220,000000,22.6089,22.6089,22.5416,22.5703,294551.83058109,0
+TDTF.US,D,20181221,000000,22.6089,22.6188,22.5703,22.5901,343092.29419416,0
+TDTF.US,D,20181224,000000,22.599,22.6188,22.5802,22.6089,260882.38429608,0
+TDTF.US,D,20181226,000000,22.6139,22.6475,22.5604,22.5604,178358.24105181,0
+TDTF.US,D,20181227,000000,22.6188,22.6574,22.5901,22.599,192018.80323929,0
+TDTF.US,D,20181228,000000,22.6287,22.6693,22.6188,22.6654,327398.81402435,0
+TDTF.US,D,20181231,000000,22.6376,22.7119,22.6376,22.7119,742951.70121223,0
+TDTF.US,D,20190102,000000,22.703,22.7406,22.6842,22.7119,136282.29495912,0
+TDTF.US,D,20190103,000000,22.7792,22.8821,22.7792,22.8643,129594.4797876,0
+TDTF.US,D,20190104,000000,22.798,22.8296,22.7693,22.8168,98780.414326686,0
+TDTF.US,D,20190107,000000,22.8366,22.8514,22.7881,22.7881,188857.27224191,0
+TDTF.US,D,20190108,000000,22.798,22.8168,22.798,22.798,307223.21448591,0
+TDTF.US,D,20190109,000000,22.8079,22.8544,22.798,22.8455,260086.19176622,0
+TDTF.US,D,20190110,000000,22.8366,22.8455,22.7881,22.798,117089.81132368,0
+TDTF.US,D,20190111,000000,22.8267,22.8742,22.8267,22.8742,257197.46785394,0
+TDTF.US,D,20190114,000000,22.892,22.8969,22.8267,22.8366,159998.32422425,0
+TDTF.US,D,20190115,000000,22.8366,22.8395,22.795,22.798,137726.15171695,0
+TDTF.US,D,20190116,000000,22.798,22.8079,22.7604,22.8079,104157.74509309,0
+TDTF.US,D,20190117,000000,22.7792,22.8118,22.7406,22.7604,212586.43666299,0
+TDTF.US,D,20190118,000000,22.7218,22.7881,22.703,22.7218,205151.93839557,0
+TDTF.US,D,20190122,000000,22.7505,22.7812,22.7317,22.7604,275000.65614857,0
+TDTF.US,D,20190123,000000,22.7406,22.7505,22.7198,22.7218,66876.130921962,0
+TDTF.US,D,20190124,000000,22.7881,22.7881,22.7505,22.7693,199025.90374005,0
+TDTF.US,D,20190125,000000,22.7317,22.7505,22.7059,22.7119,93390.958800945,0
+TDTF.US,D,20190128,000000,22.6842,22.7119,22.6842,22.7119,353923.74586944,0
+TDTF.US,D,20190129,000000,22.7218,22.7693,22.7218,22.7604,276818.35965266,0
+TDTF.US,D,20190130,000000,22.7693,22.9187,22.7604,22.9009,180467.94917663,0
+TDTF.US,D,20190131,000000,22.9583,23.0335,22.9583,23.0236,123518.96496265,0
+TDTF.US,D,20190201,000000,23.0068,23.0068,22.9385,22.9385,91337.832886377,0
+TDTF.US,D,20190204,000000,22.8821,22.9009,22.8821,22.892,108143.75972546,0
+TDTF.US,D,20190205,000000,22.9098,22.9286,22.8979,22.9286,940630.74626915,0
+TDTF.US,D,20190206,000000,22.9484,22.9682,22.9098,22.9187,121764.91644509,0
+TDTF.US,D,20190207,000000,22.9484,22.9682,22.9237,22.9534,42685.215249429,0
+TDTF.US,D,20190208,000000,22.9682,22.9781,22.9484,22.9484,66375.98459927,0
+TDTF.US,D,20190211,000000,22.9187,22.9286,22.892,22.9098,58426.184059987,0
+TDTF.US,D,20190212,000000,22.9187,22.9187,22.8979,22.9098,45792.184829791,0
+TDTF.US,D,20190213,000000,22.9009,22.9187,22.893,22.9098,93657.703506381,0
+TDTF.US,D,20190214,000000,22.9682,22.987,22.9583,22.9821,65925.347710541,0
+TDTF.US,D,20190215,000000,22.9583,22.9781,22.9583,22.9682,43477.366192845,0
+TDTF.US,D,20190219,000000,22.987,23.0167,22.984,23.0167,70142.743166942,0
+TDTF.US,D,20190220,000000,23.0167,23.0622,23.0167,23.0424,101180.106279,0
+TDTF.US,D,20190221,000000,22.9969,23.0108,22.9781,23.0068,19993.728148362,0
+TDTF.US,D,20190222,000000,23.0167,23.088,23.0167,23.0622,59858.926455095,0
+TDTF.US,D,20190225,000000,23.0523,23.0622,23.0335,23.0424,34712.175588083,0
+TDTF.US,D,20190226,000000,23.082,23.1038,23.0721,23.087,63420.574510632,0
+TDTF.US,D,20190227,000000,23.0424,23.0622,23.0236,23.0474,206010.77551535,0
+TDTF.US,D,20190228,000000,23.0523,23.0523,22.987,23.0019,54352.26492242,0
+TDTF.US,D,20190301,000000,23.0068,23.0226,22.9484,22.9682,36881.497112973,0
+TDTF.US,D,20190304,000000,22.9781,23.0068,22.9781,22.9969,49946.935696279,0
+TDTF.US,D,20190305,000000,22.9583,22.987,22.9583,22.9781,107405.15980245,0
+TDTF.US,D,20190306,000000,22.987,23.0236,22.987,23.0236,5305023.7536942,0
+TDTF.US,D,20190307,000000,23.0622,23.0949,23.0523,23.0721,63280.129381634,0
+TDTF.US,D,20190308,000000,23.082,23.1097,23.0721,23.0998,201685.26762151,0
+TDTF.US,D,20190311,000000,23.0909,23.1097,23.082,23.0998,123058.22410781,0
+TDTF.US,D,20190312,000000,23.0998,23.1483,23.0909,23.1483,65205.945323153,0
+TDTF.US,D,20190313,000000,23.1384,23.1741,23.1384,23.1582,69344.529843857,0
+TDTF.US,D,20190314,000000,23.1652,23.1919,23.1483,23.1741,54192.622257803,0
+TDTF.US,D,20190315,000000,23.1919,23.2503,23.1919,23.2315,27430.247209002,0
+TDTF.US,D,20190318,000000,23.2414,23.2691,23.2414,23.2513,285435.02195553,0
+TDTF.US,D,20190319,000000,23.2216,23.2344,23.2018,23.2018,12223.778205927,0
+TDTF.US,D,20190320,000000,23.2117,23.3799,23.2117,23.375,26230.906431151,0
+TDTF.US,D,20190321,000000,23.37,23.3869,23.3433,23.3433,49602.390451758,0
+TDTF.US,D,20190322,000000,23.4086,23.4284,23.37,23.4284,25373.079707988,0
+TDTF.US,D,20190325,000000,23.4086,23.467,23.3997,23.4086,184321.60185289,0
+TDTF.US,D,20190326,000000,23.3997,23.4284,23.3898,23.3948,33330.963420162,0
+TDTF.US,D,20190327,000000,23.3898,23.4383,23.3898,23.3898,101348.84251312,0
+TDTF.US,D,20190328,000000,23.3799,23.4086,23.3552,23.4047,30446.28109433,0
+TDTF.US,D,20190329,000000,23.4185,23.4383,23.4047,23.4235,32067.967655787,0
+TDTF.US,D,20190401,000000,23.3799,23.3799,23.3344,23.3344,53967.303813438,0
+TDTF.US,D,20190402,000000,23.3522,23.3799,23.3522,23.37,38918.456681757,0
+TDTF.US,D,20190403,000000,23.3344,23.3532,23.3146,23.3245,215632.78244666,0
+TDTF.US,D,20190404,000000,23.3245,23.3522,23.3245,23.3295,24994.180978676,0
+TDTF.US,D,20190405,000000,23.3245,23.3601,23.3245,23.3522,83819.471700205,0
+TDTF.US,D,20190408,000000,23.3522,23.3562,23.3255,23.3344,88514.784753846,0
+TDTF.US,D,20190409,000000,23.3789,23.3888,23.3572,23.3601,41578.830959837,0
+TDTF.US,D,20190410,000000,23.4185,23.467,23.4185,23.467,176022.20408603,0
+TDTF.US,D,20190411,000000,23.4284,23.4284,23.3898,23.3997,42797.369273305,0
+TDTF.US,D,20190412,000000,23.3601,23.3809,23.3522,23.3522,31466.781671944,0
+TDTF.US,D,20190415,000000,23.3522,23.3799,23.3522,23.3651,83269.81594355,0
+TDTF.US,D,20190416,000000,23.3582,23.3582,23.3057,23.3146,40299.668849678,0
+TDTF.US,D,20190417,000000,23.3017,23.3205,23.2968,23.3017,62856.773201415,0
+TDTF.US,D,20190418,000000,23.37,23.3898,23.3601,23.3799,76144.499039252,0
+TDTF.US,D,20190422,000000,23.3799,23.3799,23.3344,23.3384,41071.611860864,0
+TDTF.US,D,20190423,000000,23.375,23.3997,23.37,23.3849,62118.173278409,0
+TDTF.US,D,20190424,000000,23.4383,23.4769,23.4383,23.467,48862.78013214,0
+TDTF.US,D,20190425,000000,23.4799,23.4957,23.467,23.4769,63021.46784909,0
+TDTF.US,D,20190426,000000,23.5056,23.5314,23.4957,23.5314,619093.24298811,0
+TDTF.US,D,20190429,000000,23.4799,23.4858,23.4621,23.472,28746.793993787,0
+TDTF.US,D,20190430,000000,23.4571,23.5224,23.4571,23.5007,68077.492493036,0
+TDTF.US,D,20190501,000000,23.4957,23.563,23.4472,23.4472,84572.217175773,0
+TDTF.US,D,20190502,000000,23.3799,23.3809,23.3295,23.3433,92737.232193305,0
+TDTF.US,D,20190503,000000,23.3898,23.4294,23.3898,23.3997,42307.326916728,0
+TDTF.US,D,20190506,000000,23.4571,23.4858,23.4472,23.4769,44217.986909075,0
+TDTF.US,D,20190507,000000,23.4769,23.4908,23.467,23.467,36077.221410219,0
+TDTF.US,D,20190508,000000,23.5056,23.5056,23.4086,23.4284,40413.843666777,0
+TDTF.US,D,20190509,000000,23.467,23.4858,23.4472,23.4522,61996.925685029,0
+TDTF.US,D,20190510,000000,23.467,23.4957,23.467,23.4858,25378.131691046,0
+TDTF.US,D,20190513,000000,23.5581,23.5868,23.5403,23.5511,18372.041586904,0
+TDTF.US,D,20190514,000000,23.5393,23.564,23.5314,23.5492,32923.773585728,0
+TDTF.US,D,20190515,000000,23.5977,23.6135,23.5769,23.6056,56384.172508146,0
+TDTF.US,D,20190516,000000,23.5868,23.5957,23.568,23.5769,19451.145167987,0
+TDTF.US,D,20190517,000000,23.5769,23.5868,23.5492,23.5492,20048.289565383,0
+TDTF.US,D,20190520,000000,23.5373,23.5492,23.5155,23.5224,27572.713131223,0
+TDTF.US,D,20190521,000000,23.5155,23.5224,23.5056,23.5185,21636.633038661,0
+TDTF.US,D,20190522,000000,23.5314,23.5581,23.5155,23.5224,49672.107817952,0
+TDTF.US,D,20190523,000000,23.5492,23.5927,23.5452,23.5769,37785.802080266,0
+TDTF.US,D,20190524,000000,23.5957,23.5957,23.568,23.5957,38198.043897758,0
+TDTF.US,D,20190528,000000,23.6076,23.6234,23.5957,23.6165,22080.197151109,0
+TDTF.US,D,20190529,000000,23.6531,23.6996,23.6481,23.6491,15812.706969975,0
+TDTF.US,D,20190530,000000,23.6531,23.7194,23.6531,23.7095,32214.475164455,0
+TDTF.US,D,20190531,000000,23.8045,23.8708,23.7946,23.853,89651.480941784,0
+TDTF.US,D,20190603,000000,23.8787,23.9757,23.8787,23.9569,29860.25105966,0
+TDTF.US,D,20190604,000000,23.8708,23.9243,23.853,23.9124,40035.955334076,0
+TDTF.US,D,20190605,000000,23.9658,23.9945,23.9272,23.95,39375.155950155,0
+TDTF.US,D,20190606,000000,23.947,23.9807,23.9025,23.9253,12597.624952182,0
+TDTF.US,D,20190607,000000,23.9945,24.0143,23.9698,23.9945,37491.776666319,0
+TDTF.US,D,20190610,000000,23.9658,23.9658,23.8886,23.8985,20432.240277753,0
+TDTF.US,D,20190611,000000,23.8679,23.8787,23.853,23.853,31754.744706222,0
+TDTF.US,D,20190612,000000,23.9074,23.9074,23.8708,23.8787,38672.930305163,0
+TDTF.US,D,20190613,000000,23.9074,23.9272,23.8985,23.9035,22450.002310919,0
+TDTF.US,D,20190614,000000,23.8629,23.8886,23.8243,23.852,21862.961879637,0
+TDTF.US,D,20190617,000000,23.8015,23.8441,23.7946,23.8095,28899.363882123,0
+TDTF.US,D,20190618,000000,23.9371,23.947,23.8886,23.8886,28010.214864003,0
+TDTF.US,D,20190619,000000,23.8619,24.042,23.8599,24.0371,10647.559491987,0
+TDTF.US,D,20190620,000000,24.1638,24.2143,24.1588,24.1836,31617.330767058,0
+TDTF.US,D,20190621,000000,24.0965,24.1064,24.0688,24.0876,25862.111667954,0
+TDTF.US,D,20190624,000000,24.1202,24.144,24.1064,24.1361,40935.208318311,0
+TDTF.US,D,20190625,000000,24.1262,24.1519,24.0876,24.0965,84249.900656704,0
+TDTF.US,D,20190626,000000,24.0965,24.1123,24.0608,24.0688,34961.743551123,0
+TDTF.US,D,20190627,000000,24.0787,24.1262,24.0787,24.0965,31657.746631518,0
+TDTF.US,D,20190628,000000,24.0965,24.1361,24.0965,24.1361,20674.735464513,0
+TDTF.US,D,20190701,000000,24.146,24.1638,24.0688,24.1014,19024.757797934,0
+TDTF.US,D,20190702,000000,24.1064,24.1361,24.0866,24.1014,37278.582981293,0
+TDTF.US,D,20190703,000000,24.143,24.1737,24.14,24.1539,37142.17943874,0
+TDTF.US,D,20190705,000000,24.051,24.0787,23.9935,24.0787,176269.75125584,0
+TDTF.US,D,20190708,000000,24.1064,24.1064,24.051,24.051,28009.204467392,0
+TDTF.US,D,20190709,000000,24.051,24.0925,24.0411,24.0608,31314.211783608,0
+TDTF.US,D,20190710,000000,24.1064,24.146,24.1064,24.1311,46440.859454374,0
+TDTF.US,D,20190711,000000,24.146,24.1638,24.0688,24.0688,161867.55795552,0
+TDTF.US,D,20190712,000000,24.0608,24.1361,24.0608,24.1064,105727.90142736,0
+TDTF.US,D,20190715,000000,24.1163,24.1638,24.1163,24.1549,20064.455911167,0
+TDTF.US,D,20190716,000000,24.1331,24.146,24.1163,24.146,46937.974587233,0
+TDTF.US,D,20190717,000000,24.1638,24.1925,24.1638,24.1925,117832.45283313,0
+TDTF.US,D,20190718,000000,24.1737,24.241,24.146,24.236,24103.011167333,0
+TDTF.US,D,20190719,000000,24.2123,24.236,24.2024,24.2024,16579.597998104,0
+TDTF.US,D,20190722,000000,24.2123,24.2311,24.1974,24.1974,28561.891413882,0
+TDTF.US,D,20190723,000000,24.1836,24.2024,24.1737,24.1875,189497.8636936,0
+TDTF.US,D,20190724,000000,24.2053,24.2123,24.1786,24.1836,12230.850982208,0
+TDTF.US,D,20190725,000000,24.1549,24.1776,24.1549,24.1549,29568.246438936,0
+TDTF.US,D,20190726,000000,24.1737,24.1737,24.1262,24.141,35325.486331263,0
+TDTF.US,D,20190729,000000,24.1559,24.1638,24.1262,24.1311,15364.090874469,0
+TDTF.US,D,20190730,000000,24.1638,24.1638,24.1361,24.1578,18385.176742854,0
+TDTF.US,D,20190731,000000,24.1717,24.2044,24.146,24.1786,20554.498267745,0
+TDTF.US,D,20190801,000000,24.1262,24.3073,24.1262,24.2697,29516.71621175,0
+TDTF.US,D,20190802,000000,24.2786,24.2984,24.237,24.2984,95255.140549163,0
+TDTF.US,D,20190805,000000,24.3013,24.3835,24.3013,24.3736,84144.819409109,0
+TDTF.US,D,20190806,000000,24.3538,24.432,24.3508,24.432,21960.970350953,0
+TDTF.US,D,20190807,000000,24.527,24.5369,24.4023,24.4221,43003.490182052,0
+TDTF.US,D,20190808,000000,24.4023,24.4696,24.3835,24.4647,59044.546786226,0
+TDTF.US,D,20190809,000000,24.4894,24.528,24.432,24.4419,24009.044282463,0
+TDTF.US,D,20190812,000000,24.4894,24.5181,24.4795,24.4993,20541.363111795,0
+TDTF.US,D,20190813,000000,24.4736,24.4864,24.432,24.4508,23922.150173874,0
+TDTF.US,D,20190814,000000,24.5181,24.5181,24.4696,24.4894,23210.830959378,0
+TDTF.US,D,20190815,000000,24.4993,24.5834,24.4993,24.5715,32088.175588017,0
+TDTF.US,D,20190816,000000,24.5181,24.5468,24.4993,24.5369,31367.762804018,0
+TDTF.US,D,20190819,000000,24.4894,24.5181,24.4508,24.4508,20728.286484923,0
+TDTF.US,D,20190820,000000,24.5369,24.5369,24.4993,24.4993,9842.2733926215,0
+TDTF.US,D,20190821,000000,24.4597,24.527,24.4508,24.4686,30813.055064304,0
+TDTF.US,D,20190822,000000,24.432,24.4795,24.3974,24.432,11791.328456205,0
+TDTF.US,D,20190823,000000,24.4597,24.5854,24.4508,24.5567,115193.29688389,0
+TDTF.US,D,20190826,000000,24.5765,24.5785,24.5092,24.5468,27909.175202853,0
+TDTF.US,D,20190827,000000,24.5369,24.6151,24.5369,24.6111,18912.603774057,0
+TDTF.US,D,20190828,000000,24.6576,24.6774,24.6309,24.6408,12881.546400013,0
+TDTF.US,D,20190829,000000,24.6309,24.6537,24.6111,24.6537,27137.232191667,0
+TDTF.US,D,20190830,000000,24.6309,24.6408,24.5666,24.5666,38309.187525022,0
+TDTF.US,D,20190903,000000,24.5567,24.6408,24.5369,24.5666,20246.327301237,0
+TDTF.US,D,20190904,000000,24.5765,24.6309,24.5765,24.6309,59047.57797606,0
+TDTF.US,D,20190905,000000,24.5399,24.5438,24.4894,24.5181,36719.833655133,0
+TDTF.US,D,20190906,000000,24.524,24.5468,24.5092,24.5369,26835.123604829,0
+TDTF.US,D,20190909,000000,24.4567,24.4795,24.4419,24.4577,67143.88602401,0
+TDTF.US,D,20190910,000000,24.4587,24.4587,24.3538,24.3538,69334.425877742,0
+TDTF.US,D,20190911,000000,24.3489,24.3637,24.3162,24.3162,182253.31998915,0
+TDTF.US,D,20190912,000000,24.3835,24.3835,24.2835,24.3073,60857.198307257,0
+TDTF.US,D,20190913,000000,24.2756,24.2756,24.1915,24.1925,62510.207163671,0
+TDTF.US,D,20190916,000000,24.2697,24.3162,24.2697,24.2885,12224.788602538,0
+TDTF.US,D,20190917,000000,24.2984,24.3439,24.2885,24.3211,25435.724297901,0
+TDTF.US,D,20190918,000000,24.3538,24.3716,24.2212,24.241,39141.754332899,0
+TDTF.US,D,20190919,000000,24.2934,24.2984,24.2598,24.2598,19240.982672795,0
+TDTF.US,D,20190920,000000,24.2944,24.3607,24.2944,24.3607,13976.816326879,0
+TDTF.US,D,20190923,000000,24.3934,24.4409,24.3795,24.4122,30588.747016551,0
+TDTF.US,D,20190924,000000,24.4221,24.4795,24.4181,24.4597,107994.22102695,0
+TDTF.US,D,20190925,000000,24.4221,24.4221,24.3261,24.3538,33669.446285014,0
+TDTF.US,D,20190926,000000,24.3538,24.3835,24.336,24.3538,35923.641125271,0
+TDTF.US,D,20190927,000000,24.3409,24.3538,24.3073,24.3162,16447.236041997,0
+TDTF.US,D,20190930,000000,24.2786,24.3399,24.2509,24.3399,367596.43281626,0
+TDTF.US,D,20191001,000000,24.2509,24.3835,24.2509,24.3835,61392.708511352,0
+TDTF.US,D,20191002,000000,24.3835,24.432,24.3746,24.4162,19165.202926932,0
+TDTF.US,D,20191003,000000,24.4429,24.6685,24.4429,24.4894,75867.650367701,0
+TDTF.US,D,20191004,000000,24.5221,24.5527,24.5171,24.5329,19045.976126775,0
+TDTF.US,D,20191007,000000,24.5181,24.5329,24.4795,24.4894,41007.956874339,0
+TDTF.US,D,20191008,000000,24.4993,24.5181,24.4429,24.4676,21973.095110291,0
+TDTF.US,D,20191009,000000,24.4419,24.4597,24.3983,24.4122,134084.68232911,0
+TDTF.US,D,20191010,000000,24.3934,24.3934,24.336,24.3439,32094.237967686,0
+TDTF.US,D,20191011,000000,24.2984,24.3736,24.2598,24.2786,54477.554102245,0
+TDTF.US,D,20191014,000000,24.2212,24.3261,24.2212,24.2885,20115.986138354,0
+TDTF.US,D,20191015,000000,24.3162,24.3162,24.2212,24.241,27162.492106955,0
+TDTF.US,D,20191016,000000,24.2469,24.3172,24.2469,24.2984,28021.32922673,0
+TDTF.US,D,20191017,000000,24.2677,24.336,24.2627,24.3152,18430.644590371,0
+TDTF.US,D,20191018,000000,24.3221,24.3627,24.3221,24.3399,14212.238737359,0
+TDTF.US,D,20191021,000000,24.3073,24.3162,24.2697,24.2697,31481.937621117,0
+TDTF.US,D,20191022,000000,24.3083,24.331,24.2924,24.3221,13534.262611043,0
+TDTF.US,D,20191023,000000,24.3677,24.3686,24.336,24.336,13564.574509388,0
+TDTF.US,D,20191024,000000,24.3736,24.3904,24.3439,24.3479,18101.255295022,0
+TDTF.US,D,20191025,000000,24.3637,24.3736,24.336,24.3637,29406.582981096,0
+TDTF.US,D,20191028,000000,24.2984,24.2984,24.2548,24.2707,28160.763959117,0
+TDTF.US,D,20191029,000000,24.2627,24.2657,24.2212,24.2212,26069.242973312,0
+TDTF.US,D,20191030,000000,24.241,24.2875,24.241,24.2786,24911.328456533,0
+TDTF.US,D,20191031,000000,24.331,24.4023,24.331,24.336,22457.075087199,0
+TDTF.US,D,20191101,000000,24.3439,24.3835,24.337,24.3736,15295.383904887,0
+TDTF.US,D,20191104,000000,24.3736,24.3835,24.3548,24.3785,36267.175973181,0
+TDTF.US,D,20191105,000000,24.336,24.336,24.2984,24.3103,31026.248749331,0
+TDTF.US,D,20191106,000000,24.3162,24.3835,24.3162,24.3637,37419.028110291,0
+TDTF.US,D,20191107,000000,24.3162,24.3162,24.2212,24.2558,23319.95379342,0
+TDTF.US,D,20191108,000000,24.2123,24.2786,24.2123,24.2598,38940.68540721,0
+TDTF.US,D,20191111,000000,24.241,24.2885,24.241,24.2647,8597.4647672535,0
+TDTF.US,D,20191112,000000,24.2558,24.2697,24.2499,24.2558,12106.572198993,0
+TDTF.US,D,20191113,000000,24.2786,24.2984,24.2598,24.2786,112599.60878217,0
+TDTF.US,D,20191114,000000,24.3162,24.3261,24.3023,24.3162,28157.732769282,0
+TDTF.US,D,20191115,000000,24.2697,24.3162,24.2697,24.2746,36164.115518808,0
+TDTF.US,D,20191118,000000,24.2984,24.3439,24.2984,24.3261,40798.804775759,0
+TDTF.US,D,20191119,000000,24.3439,24.3637,24.336,24.3538,76448.628419313,0
+TDTF.US,D,20191120,000000,24.3983,24.4181,24.3835,24.4122,20829.326146073,0
+TDTF.US,D,20191121,000000,24.3637,24.3934,24.3607,24.3785,26940.204852425,0
+TDTF.US,D,20191122,000000,24.3696,24.3835,24.3538,24.3736,44867.671930269,0
+TDTF.US,D,20191125,000000,24.3835,24.4023,24.3835,24.3884,23371.484020607,0
+TDTF.US,D,20191126,000000,24.4023,24.4389,24.4023,24.427,15366.111667692,0
+TDTF.US,D,20191127,000000,24.3835,24.4122,24.3835,24.3835,22191.340778375,0
+TDTF.US,D,20191129,000000,24.3934,24.3934,24.3162,24.3409,9145.0997306865,0
+TDTF.US,D,20191202,000000,24.2736,24.339,24.2736,24.335,78070.314980771,0
+TDTF.US,D,20191203,000000,24.4231,24.5042,24.4231,24.4745,97570.96958272,0
+TDTF.US,D,20191204,000000,24.4548,24.4736,24.4369,24.4647,18845.917597698,0
+TDTF.US,D,20191205,000000,24.4251,24.434,24.4171,24.4221,20199.849057108,0
+TDTF.US,D,20191206,000000,24.3785,24.4171,24.3785,24.4122,30512.967270689,0
+TDTF.US,D,20191209,000000,24.4369,24.4458,24.4072,24.4072,33492.626878002,0
+TDTF.US,D,20191210,000000,24.4171,24.4231,24.3894,24.4171,18886.333462158,0
+TDTF.US,D,20191211,000000,24.4548,24.4953,24.4053,24.4943,34055.417790607,0
+TDTF.US,D,20191212,000000,24.4162,24.4171,24.3489,24.3736,64186.455142149,0
+TDTF.US,D,20191213,000000,24.4072,24.4844,24.3706,24.4745,46164.010782824,0
+TDTF.US,D,20191216,000000,24.4458,24.4647,24.4132,24.4171,44972.753177865,0
+TDTF.US,D,20191217,000000,24.427,24.4597,24.4171,24.4597,42365.929920195,0
+TDTF.US,D,20191218,000000,24.4458,24.4637,24.427,24.4369,40542.164036438,0
+TDTF.US,D,20191219,000000,24.4072,24.5013,24.4072,24.4844,81189.409320471,0
+TDTF.US,D,20191220,000000,24.4785,24.4943,24.4647,24.4647,1420263.996955,0
+TDTF.US,D,20191223,000000,24.4647,24.4647,24.4072,24.432,42802.421256363,0
+TDTF.US,D,20191224,000000,24.4072,24.4745,24.4072,24.4647,95860.368119451,0
+TDTF.US,D,20191226,000000,24.4666,24.4904,24.4498,24.4844,42306.316520117,0
+TDTF.US,D,20191227,000000,24.4943,24.5042,24.4745,24.4943,93853.720449012,0
+TDTF.US,D,20191230,000000,24.4745,24.5141,24.4637,24.5141,27854.613785832,0
+TDTF.US,D,20191231,000000,24.4844,24.9239,24.4815,24.532,24721.373893571,0
+TDTF.US,D,20200102,000000,24.6002,24.622,24.5903,24.6091,25722.676935567,0
+TDTF.US,D,20200103,000000,24.6844,24.7081,24.6745,24.7032,75157.341549816,0
+TDTF.US,D,20200106,000000,24.7319,24.7319,24.6468,24.6507,75495.824414669,0
+TDTF.US,D,20200107,000000,24.627,24.627,24.5894,24.6091,64147.049674301,0
+TDTF.US,D,20200108,000000,24.6101,24.6181,24.5517,24.5735,34218.091645059,0
+TDTF.US,D,20200109,000000,24.5201,24.5804,24.5141,24.5666,25411.474779225,0
+TDTF.US,D,20200110,000000,24.5804,24.6171,24.5804,24.6091,56773.175203574,0
+TDTF.US,D,20200113,000000,24.5894,24.6151,24.5804,24.6091,52333.492492643,0
+TDTF.US,D,20200114,000000,24.6091,24.6468,24.6091,24.6468,36355.080478382,0
+TDTF.US,D,20200115,000000,24.6745,24.6745,24.6468,24.6468,30707.973816708,0
+TDTF.US,D,20200116,000000,24.6468,24.6468,24.6171,24.627,37575.639585073,0
+TDTF.US,D,20200117,000000,24.6032,24.6091,24.5804,24.6091,26113.700424218,0
+TDTF.US,D,20200121,000000,24.627,24.6824,24.627,24.6745,76263.725839409,0
+TDTF.US,D,20200122,000000,24.6745,24.6804,24.6438,24.6507,42442.720062669,0
+TDTF.US,D,20200123,000000,24.6913,24.7091,24.6794,24.6933,45563.835195593,0
+TDTF.US,D,20200124,000000,24.7131,24.7418,24.7131,24.7418,50646.130151438,0
+TDTF.US,D,20200127,000000,24.7744,24.7804,24.7616,24.7804,40724.035426508,0
+TDTF.US,D,20200128,000000,24.7804,24.7804,24.7467,24.7467,29350.000770852,0
+TDTF.US,D,20200129,000000,24.7715,24.8398,24.7645,24.8398,23224.976511939,0
+TDTF.US,D,20200130,000000,24.8398,24.913,24.8398,24.8675,40490.633809251,0
+TDTF.US,D,20200131,000000,24.8952,24.9823,24.8853,24.9625,27709.116673776,0
+TDTF.US,D,20200203,000000,24.8853,24.914,24.82,24.8952,88844.174049195,0
+TDTF.US,D,20200204,000000,24.8398,24.8398,24.7903,24.8101,37870.675395632,0
+TDTF.US,D,20200205,000000,24.7804,24.7952,24.7675,24.7784,36052.971891543,0
+TDTF.US,D,20200206,000000,24.7744,24.8002,24.7616,24.7804,52012.186370186,0
+TDTF.US,D,20200207,000000,24.82,24.8675,24.82,24.8576,39584.308048736,0
+TDTF.US,D,20200210,000000,24.8853,24.9239,24.8675,24.9041,55924.442049914,0
+TDTF.US,D,20200211,000000,24.8417,24.8576,24.8407,24.8526,21154.673854975,0
+TDTF.US,D,20200212,000000,24.8101,24.8398,24.8101,24.8398,18255.845976582,0
+TDTF.US,D,20200213,000000,24.8675,24.8952,24.8487,24.8625,49962.091645452,0
+TDTF.US,D,20200214,000000,24.8853,24.8952,24.8685,24.8764,34164.54062465,0
+TDTF.US,D,20200218,000000,24.8952,24.9328,24.8853,24.9041,46953.130536405,0
+TDTF.US,D,20200219,000000,24.9041,24.9169,24.8952,24.8952,24581.939161184,0
+TDTF.US,D,20200220,000000,24.9189,24.9427,24.908,24.9288,19121.755872637,0
+TDTF.US,D,20200221,000000,24.9595,25.0021,24.9526,24.9902,40484.571429582,0
+TDTF.US,D,20200224,000000,25.0684,25.0981,25.0605,25.0971,23605.896034474,0
+TDTF.US,D,20200225,000000,25.0585,25.1179,25.0486,25.0486,18851.979977367,0
+TDTF.US,D,20200226,000000,25.012,25.108,25.012,25.0684,19745.170581933,0
+TDTF.US,D,20200227,000000,25.1377,25.1377,25.0783,25.1179,50107.588757508,0
+TDTF.US,D,20200228,000000,25.1634,25.2218,25.1416,25.1545,116391.62726513,0
+TDTF.US,D,20200302,000000,25.1921,25.2406,25.1377,25.1634,32975.303812914,0
+TDTF.US,D,20200303,000000,25.1921,25.4959,25.1377,25.4078,80077.973047821,0
+TDTF.US,D,20200304,000000,25.4504,25.5009,25.3871,25.396,24431.39006607,0
+TDTF.US,D,20200305,000000,25.5009,25.5108,25.4534,25.4722,33535.063535685,0
+TDTF.US,D,20200306,000000,25.5781,25.5781,25.4326,25.4712,74592.529843988,0
+TDTF.US,D,20200309,000000,25.4415,25.4514,24.9427,24.9427,42243.671930204,0
+TDTF.US,D,20200310,000000,25.0783,25.0783,24.5993,24.6547,133440.04929097,0
+TDTF.US,D,20200311,000000,24.6933,24.6933,23.6867,24.1341,83631.537930466,0
+TDTF.US,D,20200312,000000,24.1192,24.6547,22.4823,23.9757,315974.25953811,0
+TDTF.US,D,20200313,000000,24.4548,24.4548,23.6392,23.6392,205260.050833,0
+TDTF.US,D,20200316,000000,24.1856,24.1856,23.7164,23.9164,189841.39854151,0
+TDTF.US,D,20200317,000000,23.7936,24.1489,23.276,23.276,74720.850213648,0
+TDTF.US,D,20200318,000000,23.2275,23.5304,22.9395,23.0256,129751.09126238,0
+TDTF.US,D,20200319,000000,22.7574,23.3977,22.7574,23.3809,114401.14594048,0
+TDTF.US,D,20200320,000000,23.5897,24.1489,23.4255,24.0331,83640.63149997,0
+TDTF.US,D,20200323,000000,24.3202,24.5042,24.0331,24.5042,37706.991144568,0
+TDTF.US,D,20200324,000000,24.6091,24.6091,24.4369,24.5141,48866.821718586,0
+TDTF.US,D,20200325,000000,24.5418,24.8952,24.5418,24.6745,101067.95225512,0
+TDTF.US,D,20200326,000000,24.8576,25.1871,24.7418,24.7616,41011.998460785,0
+TDTF.US,D,20200327,000000,24.8002,25.1179,24.6042,24.9427,74940.106278344,0
+TDTF.US,D,20200330,000000,25.0882,25.0882,24.723,24.8576,38504.194071042,0
+TDTF.US,D,20200331,000000,24.7913,24.9555,24.5993,24.7517,35954.963420228,0
+TDTF.US,D,20200401,000000,24.7715,24.9011,24.7517,24.7616,56917.661919018,0
+TDTF.US,D,20200402,000000,24.9437,25.198,24.9437,25.1476,103679.82749585,0
+TDTF.US,D,20200403,000000,25.3089,25.397,25.1743,25.2317,122688.418948,0
+TDTF.US,D,20200406,000000,25.3623,25.395,25.2129,25.2614,85871.587218162,0
+TDTF.US,D,20200407,000000,25.3485,25.3593,25.1644,25.2129,85826.119370645,0
+TDTF.US,D,20200408,000000,25.3138,25.3435,25.1367,25.2129,76751.747402763,0
+TDTF.US,D,20200409,000000,25.2416,25.393,25.2277,25.2713,172269.59107092,0
+TDTF.US,D,20200413,000000,25.3881,25.4346,25.3683,25.3683,146271.07586041,0
+TDTF.US,D,20200414,000000,25.4445,25.4791,25.4168,25.4346,102684.58683352,0
+TDTF.US,D,20200415,000000,25.5276,25.5276,25.4435,25.5128,62995.19753719,0
+TDTF.US,D,20200416,000000,25.5128,25.5128,25.203,25.2515,92075.422412772,0
+TDTF.US,D,20200417,000000,25.2238,25.2901,25.109,25.1386,98422.733926215,0
+TDTF.US,D,20200420,000000,24.9833,25.1386,24.9833,25.0595,112724.897962,0
+TDTF.US,D,20200421,000000,25.1386,25.1555,25.1099,25.1476,100829.49865481,0
+TDTF.US,D,20200422,000000,25.1594,25.2802,25.1386,25.2802,49691.30535357,0
+TDTF.US,D,20200423,000000,25.2802,25.3089,25.2228,25.2713,57171.271468504,0
+TDTF.US,D,20200424,000000,25.3069,25.397,25.2723,25.393,89829.310745408,0
+TDTF.US,D,20200427,000000,25.3386,25.4069,25.3386,25.3584,70196.294187351,0
+TDTF.US,D,20200428,000000,25.397,25.4464,25.3881,25.4435,44215.966115852,0
+TDTF.US,D,20200429,000000,25.4257,25.4791,25.4168,25.4583,83792.190991695,0
+TDTF.US,D,20200430,000000,25.4484,25.4484,25.2802,25.2802,62415.22988219,0
+TDTF.US,D,20200501,000000,25.1733,25.2218,25.1476,25.2129,28397.196766208,0
+TDTF.US,D,20200504,000000,25.2643,25.2901,25.2139,25.2366,42266.911052268,0
+TDTF.US,D,20200505,000000,25.1931,25.2851,25.1931,25.2515,31652.69464846,0
+TDTF.US,D,20200506,000000,25.1931,25.2129,25.1555,25.1881,44263.454756592,0
+TDTF.US,D,20200507,000000,25.2317,25.3316,25.199,25.3,43018.646131224,0
+TDTF.US,D,20200508,000000,25.3277,25.3485,25.2772,25.295,38310.197921634,0
+TDTF.US,D,20200511,000000,25.2802,25.3089,25.2515,25.2663,378974.50905836,0
+TDTF.US,D,20200512,000000,25.203,25.2802,25.203,25.2416,167396.44821365,0
+TDTF.US,D,20200513,000000,25.2515,25.3019,25.2515,25.2614,214300.06931609,0
+TDTF.US,D,20200514,000000,25.2713,25.3188,25.2614,25.3188,94956.063152159,0
+TDTF.US,D,20200515,000000,25.3,25.3485,25.2901,25.3336,180502.30266142,0
+TDTF.US,D,20200518,000000,25.3564,25.3584,25.3138,25.3584,110681.87601354,0
+TDTF.US,D,20200519,000000,25.3089,25.3782,25.3089,25.3485,146881.35541375,0
+TDTF.US,D,20200520,000000,25.397,25.4346,25.3831,25.4168,38132.36811801,0
+TDTF.US,D,20200521,000000,25.3881,25.4415,25.3584,25.3683,81637.015019365,0
+TDTF.US,D,20200522,000000,25.3683,25.4435,25.3683,25.4069,83952.844052924,0
+TDTF.US,D,20200526,000000,25.3683,25.3881,25.3485,25.3534,76349.609551386,0
+TDTF.US,D,20200527,000000,25.3613,25.397,25.3584,25.3881,51276.617637013,0
+TDTF.US,D,20200528,000000,25.3881,25.4435,25.3782,25.4346,29037.788217899,0
+TDTF.US,D,20200529,000000,25.4732,25.493,25.4069,25.4356,70641.879093023,0
+TDTF.US,D,20200601,000000,25.4732,25.5029,25.4346,25.4791,88976.536005302,0
+TDTF.US,D,20200602,000000,25.4722,25.4831,25.4138,25.4395,21894.284174594,0
+TDTF.US,D,20200603,000000,25.397,25.397,25.3386,25.3782,41426.2610715,0
+TDTF.US,D,20200604,000000,25.3485,25.3485,25.2901,25.3029,45723.47786021,0
+TDTF.US,D,20200605,000000,25.2663,25.3,25.2178,25.298,48928.455911888,0
+TDTF.US,D,20200608,000000,25.293,25.3485,25.293,25.3356,36013.566423695,0
+TDTF.US,D,20200609,000000,25.4296,25.4435,25.3683,25.3782,56332.64228096,0
+TDTF.US,D,20200610,000000,25.4435,25.5702,25.4435,25.5702,28411.342318769,0
+TDTF.US,D,20200611,000000,25.5207,25.5702,25.5207,25.5207,283247.51329163,0
+TDTF.US,D,20200612,000000,25.5207,25.5276,25.4534,25.4633,65379.733540331,0
+TDTF.US,D,20200615,000000,25.4831,25.5029,25.4722,25.5029,82586.787834175,0
+TDTF.US,D,20200616,000000,25.493,25.5207,25.4534,25.493,1274053.5448913,0
+TDTF.US,D,20200617,000000,25.485,25.5029,25.4603,25.4979,101290.23950965,0
+TDTF.US,D,20200618,000000,25.5306,25.5801,25.5128,25.5702,55624.354256298,0
+TDTF.US,D,20200619,000000,25.5801,25.6187,25.5603,25.6038,41920.345014524,0
+TDTF.US,D,20200622,000000,25.6325,25.6751,25.6315,25.6652,47051.13900772,0
+TDTF.US,D,20200623,000000,25.6761,25.7137,25.6761,25.7097,57993.734310265,0
+TDTF.US,D,20200624,000000,25.685,25.6949,25.6375,25.6563,41034.227186238,0
+TDTF.US,D,20200625,000000,25.6424,25.685,25.6276,25.684,27768.730073855,0
+TDTF.US,D,20200626,000000,25.685,25.7038,25.6662,25.6899,60206.502889451,0
+TDTF.US,D,20200629,000000,25.6899,25.7325,25.6899,25.7236,16682.658452477,0
+TDTF.US,D,20200630,000000,25.7424,25.7711,25.681,25.7097,52637.621872704,0
+TDTF.US,D,20200701,000000,25.7038,25.7236,25.6662,25.7196,41114.048518547,0
+TDTF.US,D,20200702,000000,25.7325,25.8107,25.7038,25.8107,41134.256450776,0
+TDTF.US,D,20200706,000000,25.8107,25.877,25.781,25.8631,86079.728920131,0
+TDTF.US,D,20200707,000000,25.8671,25.8869,25.8206,25.8681,83315.283791067,0
+TDTF.US,D,20200708,000000,25.8394,25.8582,25.8295,25.8344,61242.159416238,0
+TDTF.US,D,20200709,000000,25.8107,25.9057,25.8107,25.8641,68390.7154426,0
+TDTF.US,D,20200710,000000,25.8423,25.8641,25.8295,25.8443,78406.7770524,0
+TDTF.US,D,20200713,000000,25.8196,25.8958,25.7948,25.8918,66744.779362467,0
+TDTF.US,D,20200714,000000,25.8869,25.9354,25.877,25.8869,128482.03311834,0
+TDTF.US,D,20200715,000000,25.8869,25.9255,25.877,25.8869,186348.45745556,0
+TDTF.US,D,20200716,000000,25.9255,25.9354,25.9047,25.9255,91838.989605681,0
+TDTF.US,D,20200717,000000,25.9453,25.9839,25.9354,25.974,81876.479016291,0
+TDTF.US,D,20200720,000000,26.0294,26.0442,25.9967,26.0086,27272.625337608,0
+TDTF.US,D,20200721,000000,26.0591,26.0888,26.0432,26.069,69267.739701382,0
+TDTF.US,D,20200722,000000,26.1086,26.1284,26.0789,26.0838,97786.18406097,0
+TDTF.US,D,20200723,000000,26.1086,26.1086,26.0393,26.0551,67524.805546545,0
+TDTF.US,D,20200724,000000,26.0294,26.069,26.0205,26.0294,104861.9915313,0
+TDTF.US,D,20200727,000000,26.0294,26.069,26.0037,26.0126,85926.148635183,0
+TDTF.US,D,20200728,000000,26.0393,26.069,26.0205,26.0591,83471.895265849,0
+TDTF.US,D,20200729,000000,26.0492,26.1185,26.0492,26.1185,98736.967272391,0
+TDTF.US,D,20200730,000000,26.1185,26.1561,26.1185,26.1472,43367.232962192,0
+TDTF.US,D,20200731,000000,26.166,26.2224,26.1521,26.2224,58507.015788908,0
+TDTF.US,D,20200803,000000,26.2461,26.2798,26.2313,26.2748,51342.293416761,0
+TDTF.US,D,20200804,000000,26.2986,26.3382,26.2986,26.3085,41295.919908617,0
+TDTF.US,D,20200805,000000,26.3283,26.3877,26.3283,26.3679,113033.06892851,0
+TDTF.US,D,20200806,000000,26.4154,26.4441,26.3877,26.3976,80454.850983911,0
+TDTF.US,D,20200807,000000,26.3966,26.3966,26.3322,26.3411,121330.44590214,0
+TDTF.US,D,20200810,000000,26.3679,26.3679,26.3055,26.3085,61131.015788973,0
+TDTF.US,D,20200811,000000,26.261,26.3283,26.2511,26.2798,147414.84482463,0
+TDTF.US,D,20200812,000000,26.3184,26.3184,26.2699,26.2986,76507.23142278,0
+TDTF.US,D,20200813,000000,26.3134,26.3382,26.2511,26.256,72516.164807355,0
+TDTF.US,D,20200814,000000,26.2422,26.2699,26.2422,26.2511,48422.247209526,0
+TDTF.US,D,20200817,000000,26.2748,26.3085,26.2748,26.2986,50790.616866882,0
+TDTF.US,D,20200818,000000,26.3283,26.3877,26.3194,26.3827,46463.088179828,0
+TDTF.US,D,20200819,000000,26.4441,26.453,26.3085,26.3085,52155.662689018,0
+TDTF.US,D,20200820,000000,26.3382,26.3481,26.2897,26.3134,61466.467463991,0
+TDTF.US,D,20200821,000000,26.3382,26.3778,26.3184,26.3669,43971.450135869,0
+TDTF.US,D,20200824,000000,26.4055,26.4441,26.4005,26.4065,40077.381595148,0
+TDTF.US,D,20200825,000000,26.3778,26.4352,26.351,26.4223,70004.318831166,0
+TDTF.US,D,20200826,000000,26.4302,26.4837,26.4203,26.4787,42119.393146989,0
+TDTF.US,D,20200827,000000,26.4639,26.4639,26.4084,26.4302,42507.385445805,0
+TDTF.US,D,20200828,000000,26.5203,26.55,26.4936,26.5134,28315.354640676,0
+TDTF.US,D,20200831,000000,26.5599,26.6074,26.5401,26.5955,41367.658068033,0
+TDTF.US,D,20200901,000000,26.6074,26.6272,26.5787,26.5886,143790.55217918,0
+TDTF.US,D,20200902,000000,26.5886,26.6173,26.5401,26.5599,164441.03812501,0
+TDTF.US,D,20200903,000000,26.5203,26.5252,26.454,26.4837,173677.07355074,0
+TDTF.US,D,20200904,000000,26.5035,26.5035,26.3966,26.4352,25961.130535881,0
+TDTF.US,D,20200908,000000,26.4154,26.4639,26.4154,26.4441,161281.52792085,0
+TDTF.US,D,20200909,000000,26.5035,26.5035,26.4352,26.4688,36605.658838034,0
+TDTF.US,D,20200910,000000,26.454,26.4886,26.454,26.4767,110330.25799274,0
+TDTF.US,D,20200911,000000,26.4738,26.5035,26.4639,26.4688,45210.196381568,0
+TDTF.US,D,20200914,000000,26.4639,26.4837,26.4441,26.454,32718.663073593,0
+TDTF.US,D,20200915,000000,26.4441,26.4936,26.4441,26.4688,88000.492878593,0
+TDTF.US,D,20200916,000000,26.5035,26.5262,26.4936,26.5035,144182.58606444,0
+TDTF.US,D,20200917,000000,26.5134,26.5134,26.4658,26.4985,37528.150944333,0
+TDTF.US,D,20200918,000000,26.4936,26.5203,26.4886,26.4886,80600.348095967,0
+TDTF.US,D,20200921,000000,26.454,26.4807,26.4154,26.4253,83336.502119909,0
+TDTF.US,D,20200922,000000,26.4154,26.4401,26.3966,26.4253,43282.359646825,0
+TDTF.US,D,20200923,000000,26.4253,26.4253,26.3877,26.4005,37200.782442207,0
+TDTF.US,D,20200924,000000,26.3877,26.4055,26.3679,26.3827,39701.51405567,0
+TDTF.US,D,20200925,000000,26.3778,26.4154,26.3778,26.4104,42667.028110422,0
+TDTF.US,D,20200928,000000,26.4154,26.4837,26.4154,26.4837,34760.674625434,0
+TDTF.US,D,20200929,000000,26.5134,26.5252,26.4995,26.5134,18622.619946557,0
+TDTF.US,D,20200930,000000,26.4936,26.5203,26.4639,26.4639,67713.749712896,0
+TDTF.US,D,20201001,000000,26.454,26.4936,26.4441,26.4738,51357.449365933,0
+TDTF.US,D,20201002,000000,26.4639,26.4837,26.4441,26.4441,27457.527917512,0
+TDTF.US,D,20201005,000000,26.4441,26.4589,26.4154,26.4203,39812.657682934,0
+TDTF.US,D,20201006,000000,26.4352,26.449,26.3966,26.4302,28726.586061556,0
+TDTF.US,D,20201007,000000,26.4233,26.4352,26.4154,26.4302,37553.410859621,0
+TDTF.US,D,20201008,000000,26.4738,26.5203,26.4619,26.5035,31671.892184079,0
+TDTF.US,D,20201009,000000,26.5035,26.5302,26.4916,26.5035,62690.057760518,0
+TDTF.US,D,20201012,000000,26.4738,26.5203,26.4738,26.5035,22660.164806111,0
+TDTF.US,D,20201013,000000,26.5203,26.5411,26.5035,26.5163,31403.12668542,0
+TDTF.US,D,20201014,000000,26.5302,26.5302,26.4837,26.5035,14954.880246812,0
+TDTF.US,D,20201015,000000,26.4738,26.5035,26.4738,26.5035,46924.839431283,0
+TDTF.US,D,20201016,000000,26.5134,26.5203,26.5035,26.5134,49360.90566161,0
+TDTF.US,D,20201019,000000,26.5035,26.5035,26.4639,26.4787,33051.083558777,0
+TDTF.US,D,20201020,000000,26.4837,26.4837,26.4599,26.4639,100960.8502143,0
+TDTF.US,D,20201021,000000,26.4738,26.4738,26.454,26.4639,50797.689643162,0
+TDTF.US,D,20201022,000000,26.447,26.4639,26.4352,26.449,23092.614555833,0
+TDTF.US,D,20201023,000000,26.4352,26.4639,26.4352,26.4441,40125.8806325,0
+TDTF.US,D,20201026,000000,26.4629,26.4817,26.454,26.4688,39386.270312882,0
+TDTF.US,D,20201027,000000,26.5114,26.5114,26.4936,26.4985,23277.517135737,0
+TDTF.US,D,20201028,000000,26.4619,26.4738,26.449,26.454,23394.723142671,0
+TDTF.US,D,20201029,000000,26.4441,26.4441,26.3778,26.3877,18644.84867201,0
+TDTF.US,D,20201030,000000,26.358,26.3639,26.2897,26.3283,16866.55063577,0
+TDTF.US,D,20201102,000000,26.2946,26.3184,26.2946,26.3016,17186.846361615,0
+TDTF.US,D,20201103,000000,26.2798,26.2986,26.2521,26.2897,29752.138622229,0
+TDTF.US,D,20201104,000000,26.358,26.358,26.3085,26.3283,12264.194070387,0
+TDTF.US,D,20201105,000000,26.3382,26.3491,26.3085,26.3184,75921.20138811,0
+TDTF.US,D,20201106,000000,26.2986,26.2986,26.2422,26.261,146607.53793204,0
+TDTF.US,D,20201109,000000,26.1937,26.2224,26.165,26.2125,45624.458992283,0
+TDTF.US,D,20201110,000000,26.2036,26.2719,26.2036,26.2422,83541.612632043,0
+TDTF.US,D,20201111,000000,26.2461,26.2699,26.2016,26.2699,47457.318445544,0
+TDTF.US,D,20201112,000000,26.2897,26.3283,26.2897,26.2986,128832.64074253,0
+TDTF.US,D,20201113,000000,26.3085,26.3184,26.2946,26.3035,150597.59415085,0
+TDTF.US,D,20201116,000000,26.3204,26.3332,26.2798,26.2986,97681.102813374,0
+TDTF.US,D,20201117,000000,26.2897,26.3233,26.2897,26.3134,98184.280325901,0
+TDTF.US,D,20201118,000000,26.3283,26.3283,26.2986,26.3035,27527.245283706,0
+TDTF.US,D,20201119,000000,26.3085,26.3382,26.2986,26.3184,217660.64844594,0
+TDTF.US,D,20201120,000000,26.3184,26.3481,26.3184,26.3431,52290.045438348,0
+TDTF.US,D,20201123,000000,26.3283,26.358,26.3283,26.3382,31285.920678486,0
+TDTF.US,D,20201124,000000,26.3283,26.3778,26.3283,26.3679,38217.241433376,0
+TDTF.US,D,20201125,000000,26.4144,26.4253,26.3877,26.4055,47875.622642705,0
+TDTF.US,D,20201127,000000,26.4253,26.449,26.4253,26.449,16468.454370838,0
+TDTF.US,D,20201130,000000,26.454,26.4936,26.454,26.4837,26622.940316414,0
+TDTF.US,D,20201201,000000,26.4352,26.4352,26.3877,26.3966,48962.809396679,0
+TDTF.US,D,20201202,000000,26.4055,26.449,26.3738,26.449,50624.911822596,0
+TDTF.US,D,20201203,000000,26.4936,26.5203,26.4787,26.5035,29004.445129719,0
+TDTF.US,D,20201204,000000,26.5035,26.5203,26.4738,26.5134,86223.205238964,0
+TDTF.US,D,20201207,000000,26.5599,26.5886,26.547,26.5648,120317.01810081,0
+TDTF.US,D,20201208,000000,26.5975,26.6123,26.5886,26.6024,57018.701580168,0
+TDTF.US,D,20201209,000000,26.5896,26.5896,26.5698,26.5698,55941.618792309,0
+TDTF.US,D,20201210,000000,26.5797,26.6173,26.5797,26.5886,24961.848287107,0
+TDTF.US,D,20201211,000000,26.6074,26.6173,26.5886,26.6173,31692.100116309,0
+TDTF.US,D,20201214,000000,26.5975,26.6272,26.5975,26.6222,44552.428187481,0
+TDTF.US,D,20201215,000000,26.6262,26.6658,26.6173,26.6559,48474.787833324,0
+TDTF.US,D,20201216,000000,26.6658,26.6955,26.6569,26.6836,41586.914132729,0
+TDTF.US,D,20201217,000000,26.7539,26.7539,26.6866,26.6955,40931.166731865,0
+TDTF.US,D,20201218,000000,26.7054,26.7232,26.6955,26.7024,38538.547555833,0
+TDTF.US,D,20201221,000000,26.7054,26.7251,26.6856,26.7004,36268.186369793,0
+TDTF.US,D,20201222,000000,26.6955,26.7321,26.6955,26.7153,28887.239122785,0
+TDTF.US,D,20201223,000000,26.6757,26.7251,26.6658,26.7251,31915.397767451,0
+TDTF.US,D,20201224,000000,26.7251,26.7539,26.7251,26.7251,14756.842510958,0
+TDTF.US,D,20201228,000000,26.7153,26.7816,26.7143,26.7539,45782.080863676,0
+TDTF.US,D,20201229,000000,26.7341,26.744,26.7251,26.7291,36729.937621248,0
+TDTF.US,D,20201230,000000,26.7153,26.7539,26.7153,26.7539,36492.494417546,0
+TDTF.US,D,20201231,000000,26.7628,26.8588,26.7628,26.8053,21972.084713679,0
+TDTF.US,D,20210104,000000,26.8103,26.8677,26.8004,26.8499,68078.502889647,0
+TDTF.US,D,20210105,000000,26.8301,26.8597,26.8221,26.84,81335.916829138,0
+TDTF.US,D,20210106,000000,26.8202,26.8202,26.7628,26.7954,79588.941087855,0
+TDTF.US,D,20210107,000000,26.7826,26.8202,26.7826,26.8103,104518.45668339,0
+TDTF.US,D,20210108,000000,26.7727,26.7835,26.6757,26.7054,56902.505969846,0
+TDTF.US,D,20210111,000000,26.6559,26.6757,26.6371,26.6559,71587.610321386,0
+TDTF.US,D,20210112,000000,26.6658,26.6955,26.6371,26.6806,108365.03658338,0
+TDTF.US,D,20210113,000000,26.6955,26.7202,26.6658,26.7054,91068.056991107,0
+TDTF.US,D,20210114,000000,26.7251,26.7539,26.7123,26.7539,91765.230653042,0
+TDTF.US,D,20210115,000000,26.7628,26.8004,26.7539,26.7905,116700.80862825,0
+TDTF.US,D,20210119,000000,26.8004,26.84,26.7727,26.8301,135061.73585243,0
+TDTF.US,D,20210120,000000,26.8588,26.8865,26.84,26.8825,130755.42549422,0
+TDTF.US,D,20210121,000000,26.8588,26.9558,26.8588,26.9558,157813.84675019,0
+TDTF.US,D,20210122,000000,26.9261,26.936,26.9063,26.9211,74379.336158961,0
+TDTF.US,D,20210125,000000,26.9162,26.9845,26.9162,26.9656,52361.783597765,0
+TDTF.US,D,20210126,000000,26.9656,26.9755,26.9459,26.9607,130974.68155891,0
+TDTF.US,D,20210127,000000,26.9706,26.9845,26.9558,26.9755,72610.131692225,0
+TDTF.US,D,20210128,000000,26.9755,27.0122,26.9755,26.9845,279401.94378826,0
+TDTF.US,D,20210129,000000,27.0042,27.0171,26.9558,26.9755,89001.795920589,0
+TDTF.US,D,20210201,000000,26.9459,26.9755,26.9459,26.9607,77768.206393932,0
+TDTF.US,D,20210202,000000,26.936,27.0092,26.936,26.9845,37644.346554656,0
+TDTF.US,D,20210203,000000,26.9894,27.0122,26.9845,26.9944,101779.27146962,0
+TDTF.US,D,20210204,000000,26.9755,27.0042,26.9459,26.9755,55851.693493886,0
+TDTF.US,D,20210205,000000,26.9845,27.0122,26.9706,27.0122,40008.674625566,0
+TDTF.US,D,20210208,000000,27.0122,27.027,26.9894,27.0221,58959.67347086,0
+TDTF.US,D,20210209,000000,27.0329,27.0518,27.0221,27.032,128788.18329162,0
+TDTF.US,D,20210210,000000,27.0042,27.0607,27.0042,27.0518,71447.165192388,0
+TDTF.US,D,20210211,000000,27.0419,27.0567,27.0221,27.0419,80588.223336629,0
+TDTF.US,D,20210212,000000,27.0518,27.0607,27.0171,27.0221,26838.154794663,0
+TDTF.US,D,20210216,000000,26.9944,26.9944,26.9162,26.9162,83894.241049456,0
+TDTF.US,D,20210217,000000,26.8865,26.9063,26.8677,26.8776,70265.001156933,0
+TDTF.US,D,20210218,000000,26.8677,26.8677,26.7954,26.8004,147993.80208302,0
+TDTF.US,D,20210219,000000,26.7539,26.7588,26.646,26.7153,72977.916058811,0
+TDTF.US,D,20210222,000000,26.7153,26.7628,26.7153,26.7628,38981.10127167,0
+TDTF.US,D,20210223,000000,26.7826,26.7905,26.7539,26.7905,77073.05352522,0
+TDTF.US,D,20210224,000000,26.7539,26.7954,26.7539,26.7826,66436.608395959,0
+TDTF.US,D,20210225,000000,26.6658,26.6658,26.4441,26.454,56238.67539609,0
+TDTF.US,D,20210226,000000,26.4728,26.6658,26.4055,26.6658,63779.265307715,0
+TDTF.US,D,20210301,000000,26.6955,26.7153,26.6371,26.6757,42383.106662591,0
+TDTF.US,D,20210302,000000,26.7054,26.7954,26.7004,26.7954,53179.194456468,0
+TDTF.US,D,20210303,000000,26.744,26.7539,26.7162,26.7341,63891.419331591,0
+TDTF.US,D,20210304,000000,26.7539,26.7548,26.5975,26.6371,24820.392761498,0
+TDTF.US,D,20210305,000000,26.5797,26.645,26.5797,26.6272,21824.5668084,0
+TDTF.US,D,20210308,000000,26.5807,26.5886,26.4886,26.4985,65477.742011646,0
+TDTF.US,D,20210309,000000,26.5797,26.6074,26.5559,26.6074,19527.93531046,0
+TDTF.US,D,20210310,000000,26.6074,26.7182,26.6074,26.7153,94001.238354291,0
+TDTF.US,D,20210311,000000,26.7539,26.8004,26.735,26.7865,57138.938776937,0
+TDTF.US,D,20210312,000000,26.6856,26.6856,26.6371,26.6608,50870.438199191,0
+TDTF.US,D,20210315,000000,26.646,26.7153,26.646,26.7153,142905.4447475,0
+TDTF.US,D,20210316,000000,26.7341,26.7816,26.7341,26.7677,98741.008858838,0
+TDTF.US,D,20210317,000000,26.7153,26.8103,26.6757,26.7727,57300.602234777,0
+TDTF.US,D,20210318,000000,26.6371,26.646,26.5886,26.5935,64269.307664292,0
+TDTF.US,D,20210319,000000,26.5599,26.6024,26.5599,26.5975,104133.49557441,0
+TDTF.US,D,20210322,000000,26.6173,26.6677,26.6074,26.6608,26509.775895926,0
+TDTF.US,D,20210323,000000,26.6658,26.7054,26.6559,26.6955,65064.489797543,0
+TDTF.US,D,20210324,000000,26.7004,26.7628,26.7004,26.7618,36944.141702886,0
+TDTF.US,D,20210325,000000,26.8865,26.8865,26.739,26.7727,58818.21794525,0
+TDTF.US,D,20210326,000000,26.7727,26.8291,26.7727,26.7826,41862.752407668,0
+TDTF.US,D,20210329,000000,26.7826,26.8004,26.7054,26.7202,33885.671159875,0
+TDTF.US,D,20210330,000000,26.6559,26.6757,26.641,26.6658,42764.026185126,0
+TDTF.US,D,20210331,000000,26.6856,26.7103,26.6549,26.6856,83877.064307061,0
+TDTF.US,D,20210401,000000,26.7054,26.744,26.6955,26.7341,58238.250290248,0
+TDTF.US,D,20210405,000000,26.6658,26.6955,26.6559,26.6757,34501.002696279,0
+TDTF.US,D,20210406,000000,26.744,26.7628,26.7251,26.7251,36446.016173417,0
+TDTF.US,D,20210407,000000,26.7539,26.7954,26.7539,26.7677,58507.015788908,0
+TDTF.US,D,20210408,000000,26.8004,26.84,26.7944,26.8251,83019.237583897,0
+TDTF.US,D,20210409,000000,26.7628,26.8004,26.7539,26.7677,101479.183676,0
+TDTF.US,D,20210412,000000,26.7826,26.7826,26.744,26.7727,30091.631883693,0
+TDTF.US,D,20210413,000000,26.8103,26.8588,26.8053,26.8499,54038.031576243,0
+TDTF.US,D,20210414,000000,26.84,26.8687,26.8301,26.8667,84994.56295938,0
+TDTF.US,D,20210415,000000,26.9172,26.9666,26.9172,26.9617,25165.94840263,0
+TDTF.US,D,20210416,000000,26.9468,26.9765,26.9369,26.9567,81207.596459478,0
+TDTF.US,D,20210419,000000,26.9172,26.933,26.9122,26.9221,25333.67424014,0
+TDTF.US,D,20210420,000000,26.8875,26.9468,26.8875,26.9419,35925.661918494,0
+TDTF.US,D,20210421,000000,26.927,26.9567,26.927,26.9567,63451.896805589,0
+TDTF.US,D,20210422,000000,26.9617,26.9716,26.936,26.9617,43991.658068098,0
+TDTF.US,D,20210423,000000,26.9765,26.9765,26.9369,26.9726,41828.398922877,0
+TDTF.US,D,20210426,000000,26.9468,26.9953,26.9468,26.9904,50650.171737884,0
+TDTF.US,D,20210427,000000,26.9953,27.0132,26.9716,26.9904,119534.97112351,0
+TDTF.US,D,20210428,000000,27.0428,27.0814,27.0231,27.0814,54790.777051811,0
+TDTF.US,D,20210429,000000,27.0527,27.0913,27.0329,27.0834,69204.084714858,0
+TDTF.US,D,20210430,000000,27.0814,27.1012,27.0666,27.1012,43620.842511678,0
+TDTF.US,D,20210503,000000,26.9854,27.0527,26.9815,27.0527,48375.768965397,0
+TDTF.US,D,20210504,000000,27.121,27.1398,27.0913,27.1012,35863.017328581,0
+TDTF.US,D,20210505,000000,27.1398,27.2269,27.1398,27.2259,25528.680786159,0
+TDTF.US,D,20210506,000000,27.2269,27.2606,27.1873,27.2071,220028.00770669,0
+TDTF.US,D,20210507,000000,27.2467,27.2952,27.2418,27.2616,226928.00616662,0
+TDTF.US,D,20210510,000000,27.3239,27.3764,27.2992,27.314,127922.27339557,0
+TDTF.US,D,20210511,000000,27.2467,27.2665,27.222,27.2566,73697.318446199,0
+TDTF.US,D,20210512,000000,27.2655,27.2853,27.2091,27.2121,71016.736235889,0
+TDTF.US,D,20210513,000000,27.217,27.2269,27.1784,27.1972,74591.519447376,0
+TDTF.US,D,20210514,000000,27.217,27.2655,27.217,27.2606,212674.34116819,0
+TDTF.US,D,20210517,000000,27.2566,27.314,27.2517,27.3041,196514.05776386,0
+TDTF.US,D,20210518,000000,27.3041,27.3041,27.2804,27.2952,130150.19792393,0
+TDTF.US,D,20210519,000000,27.2467,27.2606,27.1012,27.1012,75705.98690986,0
+TDTF.US,D,20210520,000000,27.1012,27.1388,27.0913,27.1111,64873.524837969,0
+TDTF.US,D,20210521,000000,27.1398,27.1537,27.121,27.1537,44956.586832081,0
+TDTF.US,D,20210524,000000,27.1784,27.2071,27.1586,27.2071,73590.216405379,0
+TDTF.US,D,20210525,000000,27.2566,27.2655,27.2319,27.2606,56153.802080724,0
+TDTF.US,D,20210526,000000,27.2566,27.2566,27.1873,27.2071,123060.24490103,0
+TDTF.US,D,20210527,000000,27.1586,27.1864,27.1408,27.1824,78922.079324265,0
+TDTF.US,D,20210528,000000,27.2071,27.3041,27.1873,27.2071,44094.718522471,0
+TDTF.US,D,20210601,000000,27.0715,27.0963,27.0428,27.0913,74030.749327994,0
+TDTF.US,D,20210602,000000,27.1309,27.1309,27.0913,27.0963,65709.12283568,0
+TDTF.US,D,20210603,000000,27.0428,27.0527,27.0052,27.0102,147099.60108184,0
+TDTF.US,D,20210604,000000,27.0814,27.1012,27.0715,27.0963,111392.18483143,0
+TDTF.US,D,20210607,000000,27.0913,27.0913,27.0438,27.0527,65135.217560348,0
+TDTF.US,D,20210608,000000,27.0617,27.0715,27.0428,27.0458,372650.43666698,0
+TDTF.US,D,20210609,000000,27.0715,27.0715,27.0052,27.0052,115024.56064977,0
+TDTF.US,D,20210610,000000,27.0231,27.1497,27.0231,27.1448,68685.751253159,0
+TDTF.US,D,20210611,000000,27.1586,27.1586,27.028,27.0527,54881.712746846,0
+TDTF.US,D,20210614,000000,27.0715,27.0715,26.9953,27.0329,67489.441665142,0
+TDTF.US,D,20210615,000000,27.0617,27.0913,27.0478,27.0864,58392.840971808,0
+TDTF.US,D,20210616,000000,27.0913,27.1497,26.8192,26.8192,66039.52252764,0
+TDTF.US,D,20210617,000000,26.7905,26.8786,26.7251,26.8736,120462.51521286,0
+TDTF.US,D,20210618,000000,26.8004,26.8588,26.7628,26.8449,119974.49364951,0
+TDTF.US,D,20210621,000000,26.8103,26.8588,26.8093,26.8301,106088.61301767,0
+TDTF.US,D,20210622,000000,26.8974,27.0052,26.8974,27.0013,47714.969581476,0
+TDTF.US,D,20210623,000000,27.0132,27.031,26.9904,27.0181,52703.297652452,0
+TDTF.US,D,20210624,000000,27.0132,27.0231,26.9567,26.9716,61582.663074314,0
+TDTF.US,D,20210625,000000,26.9854,27.0003,26.9567,26.9993,68081.534079481,0
+TDTF.US,D,20210628,000000,27.0329,27.0518,27.0231,27.028,93028.226417417,0
+TDTF.US,D,20210629,000000,27.0329,27.0527,27.0231,27.0379,35559.898345131,0
+TDTF.US,D,20210630,000000,27.0527,27.1012,27.0527,27.0814,122514.63073082,0
+TDTF.US,D,20210701,000000,27.1111,27.1161,27.0715,27.0963,81816.865616212,0
+TDTF.US,D,20210702,000000,27.1398,27.1982,27.1398,27.1963,85549.270699093,0
+TDTF.US,D,20210706,000000,27.2279,27.2863,27.218,27.2665,130459.37928705,0
+TDTF.US,D,20210707,000000,27.2715,27.2913,27.2279,27.2329,91219.616482832,0
+TDTF.US,D,20210708,000000,27.2279,27.2378,27.218,27.2348,99761.509436452,0
+TDTF.US,D,20210709,000000,27.2081,27.2477,27.2081,27.2477,94162.901812131,0
+TDTF.US,D,20210712,000000,27.2576,27.316,27.2477,27.3061,62883.043513314,0
+TDTF.US,D,20210713,000000,27.3546,27.3803,27.3358,27.3497,112123.71197815,0
+TDTF.US,D,20210714,000000,27.4219,27.4259,27.3645,27.3972,300711.2083248,0
+TDTF.US,D,20210715,000000,27.4318,27.4714,27.417,27.4714,107711.30997573,0
+TDTF.US,D,20210716,000000,27.4615,27.4862,27.4565,27.4664,140714.90489377,0
+TDTF.US,D,20210719,000000,27.51,27.5397,27.4417,27.4615,116819.0250318,0
+TDTF.US,D,20210720,000000,27.4912,27.5011,27.4516,27.4694,70067.973817691,0
+TDTF.US,D,20210721,000000,27.4615,27.4615,27.4219,27.4368,139842.93261805,0
+TDTF.US,D,20210722,000000,27.4516,27.5199,27.4516,27.5011,90481.016559825,0
+TDTF.US,D,20210723,000000,27.5298,27.6169,27.5298,27.6159,166920.55140963,0
+TDTF.US,D,20210726,000000,27.6654,27.7248,27.6456,27.7198,94423.584137898,0
+TDTF.US,D,20210727,000000,27.7149,27.7347,27.6901,27.7248,83002.060841502,0
+TDTF.US,D,20210728,000000,27.7149,27.8119,27.6456,27.8119,112013.5787475,0
+TDTF.US,D,20210729,000000,27.7822,27.8148,27.7723,27.7871,109748.26954452,0
+TDTF.US,D,20210730,000000,27.8119,27.8415,27.7921,27.8316,171718.92491765,0
+TDTF.US,D,20210802,000000,27.6753,27.6951,27.6357,27.6406,808901.29844145,0
+TDTF.US,D,20210803,000000,27.6169,27.6753,27.6169,27.6743,114941.70812763,0
+TDTF.US,D,20210804,000000,27.6753,27.6852,27.5832,27.602,108747.97689913,0
+TDTF.US,D,20210805,000000,27.5496,27.5496,27.4912,27.506,97389.098192651,0
+TDTF.US,D,20210806,000000,27.4318,27.4813,27.412,27.4763,102823.0111693,0
+TDTF.US,D,20210809,000000,27.4714,27.4714,27.4219,27.4318,84820.774742202,0
+TDTF.US,D,20210810,000000,27.4516,27.4615,27.4318,27.4466,73472.000001834,0
+TDTF.US,D,20210811,000000,27.4615,27.5199,27.4318,27.508,82062.391992807,0
+TDTF.US,D,20210812,000000,27.51,27.5189,27.4813,27.4912,75263.433194023,0
+TDTF.US,D,20210813,000000,27.5199,27.5496,27.512,27.5446,86373.754334078,0
+TDTF.US,D,20210816,000000,27.5694,27.5971,27.5694,27.5783,53897.586447245,0
+TDTF.US,D,20210817,000000,27.5882,27.5981,27.51,27.5149,149283.06815929,0
+TDTF.US,D,20210818,000000,27.5199,27.5199,27.4417,27.4862,59324.426647611,0
+TDTF.US,D,20210819,000000,27.4714,27.4862,27.4417,27.4714,145257.64805907,0
+TDTF.US,D,20210820,000000,27.4615,27.4615,27.3744,27.3823,186641.47247289,0
+TDTF.US,D,20210823,000000,27.4516,27.4615,27.4278,27.4516,45252.633039251,0
+TDTF.US,D,20210824,000000,27.4714,27.4892,27.4516,27.4615,138736.54832845,0
+TDTF.US,D,20210825,000000,27.4714,27.4714,27.4516,27.4664,92736.221796693,0
+TDTF.US,D,20210826,000000,27.4714,27.4714,27.4466,27.4615,124095.90142782,0
+TDTF.US,D,20210827,000000,27.4813,27.6268,27.4536,27.6119,63688.32961268,0
+TDTF.US,D,20210830,000000,27.6456,27.6604,27.5981,27.6169,108903.5779773,0
+TDTF.US,D,20210831,000000,27.5981,27.5981,27.5496,27.5694,59482.048519005,0
+TDTF.US,D,20210901,000000,27.316,27.3645,27.3022,27.3645,162858.7570314,0
+TDTF.US,D,20210902,000000,27.3546,27.3744,27.3516,27.3645,101177.07508916,0
+TDTF.US,D,20210903,000000,27.3744,27.3744,27.3447,27.3546,142793.29072363,0
+TDTF.US,D,20210907,000000,27.3061,27.3437,27.3031,27.3259,77823.778207565,0
+TDTF.US,D,20210908,000000,27.3744,27.411,27.3556,27.3972,97045.56334474,0
+TDTF.US,D,20210909,000000,27.4318,27.4912,27.412,27.4862,188302.5645022,0
+TDTF.US,D,20210910,000000,27.4912,27.5011,27.4318,27.4318,126541.06122765,0
+TDTF.US,D,20210913,000000,27.4813,27.4813,27.4021,27.412,82834.335003993,0
+TDTF.US,D,20210914,000000,27.412,27.4219,27.3922,27.4219,47440.141703148,0
+TDTF.US,D,20210915,000000,27.4615,27.4615,27.412,27.4318,76822.475165568,0
+TDTF.US,D,20210916,000000,27.4021,27.4041,27.3744,27.3922,75267.47478047,0
+TDTF.US,D,20210917,000000,27.3744,27.3744,27.3061,27.316,62892.137082818,0
+TDTF.US,D,20210920,000000,27.316,27.3447,27.316,27.3299,59166.804776217,0
+TDTF.US,D,20210921,000000,27.3348,27.3447,27.2962,27.3111,43331.869080789,0
+TDTF.US,D,20210922,000000,27.3061,27.3615,27.2378,27.2576,122837.9576465,0
+TDTF.US,D,20210923,000000,27.1982,27.2378,27.1794,27.1883,57026.78475306,0
+TDTF.US,D,20210924,000000,27.1596,27.1794,27.1428,27.1646,57762.353486232,0
+TDTF.US,D,20210927,000000,27.1695,27.1953,27.1646,27.1695,125523.59183987,0
+TDTF.US,D,20210928,000000,27.1794,27.1794,27.1497,27.1596,106425.0750893,0
+TDTF.US,D,20210929,000000,27.1695,27.1982,27.1398,27.1596,114245.54486231,0
+TDTF.US,D,20210930,000000,27.1497,27.1972,27.1309,27.1933,57362.236428078,0
+TDTF.US,D,20211001,000000,27.218,27.2665,27.218,27.2576,69203.074318247,0
+TDTF.US,D,20211004,000000,27.2279,27.2665,27.2279,27.2527,122698.52291411,0
+TDTF.US,D,20211005,000000,27.2962,27.3111,27.2774,27.3061,53706.621487671,0
+TDTF.US,D,20211006,000000,27.2863,27.2962,27.2576,27.2665,134064.47439688,0
+TDTF.US,D,20211007,000000,27.2576,27.2764,27.218,27.2764,101500.40200484,0
+TDTF.US,D,20211008,000000,27.2863,27.3051,27.2576,27.2764,102914.95726094,0
+TDTF.US,D,20211011,000000,27.2665,27.2863,27.2576,27.2576,93696.098577618,0
+TDTF.US,D,20211012,000000,27.2665,27.2863,27.2378,27.2616,67849.142858837,0
+TDTF.US,D,20211013,000000,27.2764,27.3457,27.2665,27.3457,99964.599155364,0
+TDTF.US,D,20211014,000000,27.3932,27.3932,27.3655,27.3833,44655.488641854,0
+TDTF.US,D,20211015,000000,27.3932,27.3932,27.3259,27.3457,63709.547941521,0
+TDTF.US,D,20211018,000000,27.2863,27.2893,27.2477,27.2576,51939.437814157,0
+TDTF.US,D,20211019,000000,27.2378,27.2576,27.218,27.2279,67452.056990517,0
+TDTF.US,D,20211020,000000,27.2378,27.3348,27.2289,27.316,91197.387757378,0
+TDTF.US,D,20211021,000000,27.3259,27.3833,27.2962,27.3556,63987.407009684,0
+TDTF.US,D,20211022,000000,27.4031,27.4179,27.3457,27.3744,56973.233732651,0
+TDTF.US,D,20211025,000000,27.4031,27.4922,27.4031,27.4724,75369.524838231,0
+TDTF.US,D,20211026,000000,27.4823,27.5308,27.4565,27.5308,123217.86677243,0
+TDTF.US,D,20211027,000000,27.5506,27.609,27.5209,27.5892,58560.566809317,0
+TDTF.US,D,20211028,000000,27.4922,27.5159,27.3833,27.413,160376.21255695,0
+TDTF.US,D,20211029,000000,27.2962,27.413,27.2576,27.3932,208314.47978957,0
+TDTF.US,D,20211101,000000,27.3833,27.3833,27.2378,27.2715,81849.198307781,0
+TDTF.US,D,20211102,000000,27.3061,27.3506,27.2923,27.3358,503316.94725939,0
+TDTF.US,D,20211103,000000,27.2962,27.3675,27.2477,27.3358,79158.512131356,0
+TDTF.US,D,20211104,000000,27.4526,27.4922,27.4368,27.4575,230606.86022909,0
+TDTF.US,D,20211105,000000,27.4922,27.5486,27.4724,27.5308,77133.67732191,0
+TDTF.US,D,20211108,000000,27.5694,27.5694,27.5357,27.5605,96343.337699748,0
+TDTF.US,D,20211109,000000,27.609,27.6773,27.5842,27.6773,71808.887179305,0
+TDTF.US,D,20211110,000000,27.7465,27.7614,27.609,27.6189,87435.681172764,0
+TDTF.US,D,20211111,000000,27.6575,27.6575,27.609,27.609,52589.122835352,0
+TDTF.US,D,20211112,000000,27.6575,27.7248,27.6189,27.6288,87909.557183558,0
+TDTF.US,D,20211115,000000,27.6773,27.7168,27.6377,27.6674,71534.059300977,0
+TDTF.US,D,20211116,000000,27.7069,27.7168,27.6476,27.6674,137843.35772389,0
+TDTF.US,D,20211117,000000,27.6575,27.702,27.6377,27.702,54053.187525416,0
+TDTF.US,D,20211118,000000,27.6871,27.7168,27.6575,27.6674,114098.02695703,0
+TDTF.US,D,20211119,000000,27.6773,27.7198,27.5605,27.5694,90931.653448554,0
+TDTF.US,D,20211122,000000,27.3833,27.4427,27.3566,27.3833,119683.4994254,0
+TDTF.US,D,20211123,000000,27.3457,27.3655,27.2843,27.3358,118494.26261366,0
+TDTF.US,D,20211124,000000,27.3358,27.413,27.3012,27.408,97835.693494933,0
+TDTF.US,D,20211126,000000,27.4427,27.5021,27.4377,27.4922,43953.262996862,0
+TDTF.US,D,20211129,000000,27.4922,27.5238,27.4526,27.4625,49025.453986591,0
+TDTF.US,D,20211130,000000,27.5407,27.5694,27.3833,27.3932,50037.871391315,0
+TDTF.US,D,20211201,000000,27.3061,27.3061,27.1646,27.218,61528.101657293,0
+TDTF.US,D,20211202,000000,27.1794,27.2477,27.1497,27.2378,187473.02888416,0
+TDTF.US,D,20211203,000000,27.218,27.3457,27.218,27.3012,196190.73084818,0
+TDTF.US,D,20211206,000000,27.3259,27.3417,27.2477,27.2576,117461.63727671,0
+TDTF.US,D,20211207,000000,27.2863,27.3259,27.2863,27.3061,77361.016559497,0
+TDTF.US,D,20211208,000000,27.2962,27.3407,27.2764,27.3309,82789.877553087,0
+TDTF.US,D,20211209,000000,27.3457,27.3625,27.218,27.218,75507.949174006,0
+TDTF.US,D,20211210,000000,27.1982,27.2764,27.1913,27.2477,66603.323836857,0
+TDTF.US,D,20211213,000000,27.2665,27.3061,27.2378,27.2428,233234.9018156,0
+TDTF.US,D,20211214,000000,27.1695,27.1794,27.121,27.1596,147144.05853274,0
+TDTF.US,D,20211215,000000,27.1309,27.1982,27.0171,27.1982,115838.94031864,0
+TDTF.US,D,20211216,000000,27.2962,27.321,27.2259,27.2764,903349.13209802,0
+TDTF.US,D,20211217,000000,27.2863,27.3051,27.2467,27.2576,101525.66192013,0
+TDTF.US,D,20211220,000000,27.2477,27.2863,27.2477,27.2616,82962.655373653,0
+TDTF.US,D,20211221,000000,27.2477,27.2665,27.223,27.2665,112212.62687997,0
+TDTF.US,D,20211222,000000,27.2863,27.3843,27.2527,27.3358,148130.20562557,0
+TDTF.US,D,20211223,000000,27.3457,27.3457,27.2764,27.316,341224.0708595,0
+TDTF.US,D,20211227,000000,27.3358,27.3754,27.2715,27.3754,111671.0542962,0
+TDTF.US,D,20211228,000000,27.417,27.4239,27.3754,27.3843,106645.3415506,0
+TDTF.US,D,20211229,000000,27.3655,27.4338,27.3259,27.4338,271381.41548617,0
+TDTF.US,D,20211230,000000,27.4536,27.5318,27.4536,27.5318,230356.28186944,0
+TDTF.US,D,20211231,000000,27.5169,27.5318,27.4932,27.5318,64570.405854519,0
+TDTF.US,D,20220103,000000,27.4437,27.4635,27.4041,27.4536,63648.924144831,0
+TDTF.US,D,20220104,000000,27.4338,27.4635,27.3457,27.4041,270845.90528208,0
+TDTF.US,D,20220105,000000,27.3754,27.3754,27.1933,27.2081,41061.507894749,0
+TDTF.US,D,20220106,000000,27.12,27.12,27.0052,27.0607,126989.67732315,0
+TDTF.US,D,20220107,000000,27.0607,27.0894,27.0023,27.0359,121654.78321443,0
+TDTF.US,D,20220110,000000,26.9924,27.0359,26.9637,27.0359,87267.955335255,0
+TDTF.US,D,20220111,000000,27.031,27.1982,27.026,27.1933,179668.72545693,0
+TDTF.US,D,20220112,000000,27.1883,27.1883,27.0805,27.0805,72000.86253549,0
+TDTF.US,D,20220113,000000,27.0409,27.1101,27.031,27.0805,120234.16557867,0
+TDTF.US,D,20220114,000000,27.0409,27.0508,26.9825,26.9914,115168.0369686,0
+TDTF.US,D,20220118,000000,26.9726,26.9726,26.8667,26.8845,95536.03080716,0
+TDTF.US,D,20220119,000000,26.8746,26.8934,26.8251,26.8251,131288.91490509,0
+TDTF.US,D,20220120,000000,26.9033,26.9429,26.8449,26.8647,65060.448211097,0
+TDTF.US,D,20220121,000000,26.9429,26.9825,26.9033,26.9775,134242.3042005,0
+TDTF.US,D,20220124,000000,26.9924,27.0508,26.9577,27.031,150949.21217165,0
+TDTF.US,D,20220125,000000,27.0508,27.0805,27.0132,27.0211,60126.681557142,0
+TDTF.US,D,20220126,000000,27.031,27.0775,26.8647,26.8934,113452.38352228,0
+TDTF.US,D,20220127,000000,26.8746,26.9231,26.8499,26.9132,99221.957645912,0
+TDTF.US,D,20220128,000000,26.9825,27.0359,26.9676,27.0112,84741.963806505,0
+TDTF.US,D,20220131,000000,27.0112,27.0854,27.0112,27.0854,75259.391607578,0
+TDTF.US,D,20220201,000000,26.9231,26.9231,26.8152,26.8152,89858.612247141,0
+TDTF.US,D,20220202,000000,26.8548,26.8885,26.8251,26.8647,164246.03157899,0
+TDTF.US,D,20220203,000000,26.7568,26.7806,26.7123,26.7172,90410.28879702,0
+TDTF.US,D,20220204,000000,26.6381,26.6381,26.5599,26.6094,100452.62071872,0
+TDTF.US,D,20220207,000000,26.6094,26.6094,26.5015,26.55,162633.43858704,0
+TDTF.US,D,20220208,000000,26.5015,26.55,26.5015,26.5114,219080.2556851,0
+TDTF.US,D,20220209,000000,26.55,26.6094,26.5351,26.5599,69879.02965134,0
+TDTF.US,D,20220210,000000,26.5203,26.5252,26.3649,26.3738,125544.81016871,0
+TDTF.US,D,20220211,000000,26.5203,26.6291,26.4421,26.6143,114890.17790044,0
+TDTF.US,D,20220214,000000,26.5114,26.6381,26.5015,26.5896,346872.18791778,0
+TDTF.US,D,20220215,000000,26.5015,26.5302,26.4817,26.4817,86724.361958268,0
+TDTF.US,D,20220216,000000,26.5203,26.5599,26.5015,26.5203,174915.81979643,0
+TDTF.US,D,20220217,000000,26.5302,26.6282,26.4916,26.5995,202090.43666273,0
+TDTF.US,D,20220218,000000,26.6529,26.6677,26.6192,26.648,124139.34848211,0
+TDTF.US,D,20220222,000000,26.6578,26.7172,26.643,26.6974,215772.21717905,0
+TDTF.US,D,20220223,000000,26.6677,26.7905,26.648,26.7756,108105.36465422,0
+TDTF.US,D,20220224,000000,27.1002,27.1478,26.84,26.8746,148119.09126284,0
+TDTF.US,D,20220225,000000,26.8251,26.8518,26.7657,26.835,500392.85946571,0
+TDTF.US,D,20220228,000000,27.0023,27.2081,27.0023,27.2081,230650.30728339,0
+TDTF.US,D,20220301,000000,27.2477,27.4338,27.2467,27.3556,430904.85330302,0
+TDTF.US,D,20220302,000000,27.3259,27.3358,27.2269,27.2269,542081.8236562,0
+TDTF.US,D,20220303,000000,27.2378,27.2527,27.1685,27.1685,124608.17250985,0
+TDTF.US,D,20220304,000000,27.3358,27.4833,27.3358,27.3843,604414.20101624,0
+TDTF.US,D,20220307,000000,27.3754,27.4942,27.3754,27.4635,331077.66808682,0
+TDTF.US,D,20220308,000000,27.5219,27.6001,27.4239,27.5516,296018.92646099,0
+TDTF.US,D,20220309,000000,27.3556,27.3754,27.2378,27.3259,419182.23181639,0
+TDTF.US,D,20220310,000000,27.2279,27.3754,27.1685,27.3358,330859.42241873,0
+TDTF.US,D,20220311,000000,27.4041,27.4684,27.3843,27.4536,362886.97421006,0
+TDTF.US,D,20220314,000000,27.3259,27.3259,27.1982,27.1982,430493.62188214,0
+TDTF.US,D,20220315,000000,27.2081,27.218,27.0557,27.0607,701991.23297863,0
+TDTF.US,D,20220316,000000,26.9924,27.028,26.7271,26.8647,497803.21295043,0
+TDTF.US,D,20220317,000000,26.9924,27.1883,26.9676,27.1883,172615.14671205,0
+TDTF.US,D,20220318,000000,27.0805,27.2378,27.0805,27.1151,445166.60147434,0
+TDTF.US,D,20220321,000000,27.0211,27.0904,26.8845,26.9132,450053.88988416,0
+TDTF.US,D,20220322,000000,26.9132,26.9132,26.8053,26.835,134584.8286518,0
+TDTF.US,D,20220323,000000,26.8934,27.0607,26.8934,27.031,141450.47362694,0
+TDTF.US,D,20220324,000000,27.0211,27.0557,26.9231,26.9627,177365.02118271,0
+TDTF.US,D,20220325,000000,26.8251,26.8449,26.7321,26.7756,112503.62110408,0
+TDTF.US,D,20220328,000000,26.7756,26.8152,26.7073,26.7073,94158.860225685,0
+TDTF.US,D,20220329,000000,26.5995,26.6776,26.5698,26.5995,150558.188683,0
+TDTF.US,D,20220330,000000,26.6192,26.7331,26.6192,26.6875,170950.0130963,0
+TDTF.US,D,20220331,000000,26.6885,26.7806,26.5945,26.6192,160492.40816727,0
+TDTF.US,D,20220401,000000,26.2748,26.3441,26.2164,26.256,212674.34116819,0
+TDTF.US,D,20220404,000000,26.3045,26.3045,26.2263,26.2461,120834.3411659,0
+TDTF.US,D,20220405,000000,26.2362,26.2461,26.069,26.069,160794.51675411,0
+TDTF.US,D,20220406,000000,26.0393,26.0888,25.9215,26.0106,153283.22834422,0
+TDTF.US,D,20220407,000000,26.0393,26.0591,25.9908,26.0106,113695.88910565,0
+TDTF.US,D,20220408,000000,25.9809,26.069,25.9809,26.069,184755.06199922,0
+TDTF.US,D,20220411,000000,25.9512,26.0789,25.9512,26.069,197529.50635842,0
+TDTF.US,D,20220412,000000,26.1472,26.2362,26.0987,26.1086,158715.12052764,0
+TDTF.US,D,20220413,000000,26.1472,26.1966,26.0591,26.0591,208422.592227,0
+TDTF.US,D,20220414,000000,26.069,26.0888,26.0106,26.0888,102299.62572454,0
+TDTF.US,D,20220418,000000,26.0888,26.1036,26.0492,26.0492,181820.87023943,0
+TDTF.US,D,20220419,000000,25.9908,26.0294,25.9116,25.9255,161311.8398192,0
+TDTF.US,D,20220420,000000,25.9413,26.0789,25.9413,26.0591,136473.25991869,0
+TDTF.US,D,20220421,000000,26.0492,26.1571,25.9363,26.1571,161140.07239524,0
+TDTF.US,D,20220422,000000,26.1383,26.2313,26.0987,26.0987,187988.33115602,0
+TDTF.US,D,20220425,000000,26.1768,26.2164,26.0888,26.0888,111311.35310251,0
+TDTF.US,D,20220426,000000,26.167,26.1867,26.0987,26.1867,135667.97381933,0
+TDTF.US,D,20220427,000000,26.2164,26.2164,26.1185,26.167,227447.35002493,0
+TDTF.US,D,20220428,000000,26.1571,26.2649,26.1472,26.256,77982.41047557,0
+TDTF.US,D,20220429,000000,26.2263,26.2946,26.0294,26.0789,235754.83096468,0
+TDTF.US,D,20220502,000000,25.97,25.9749,25.7523,25.7919,221325.35695585,0
+TDTF.US,D,20220503,000000,25.9304,25.9898,25.8215,25.8314,241629.27686394,0
+TDTF.US,D,20220504,000000,25.8017,26.069,25.7127,26.0195,199910.00077511,0
+TDTF.US,D,20220505,000000,25.8908,25.9304,25.7325,25.8017,236882.43358312,0
+TDTF.US,D,20220506,000000,25.7919,25.8413,25.6929,25.782,210091.76742919,0
+TDTF.US,D,20220509,000000,25.7424,25.7523,25.6743,25.7028,134911.18675731,0
+TDTF.US,D,20220510,000000,25.6434,25.7127,25.5543,25.5642,426789.50790438,0
+TDTF.US,D,20220511,000000,25.5741,25.8017,25.5444,25.7721,173343.64266894,0
+TDTF.US,D,20220512,000000,25.8314,25.866,25.6929,25.6929,110409.06892844,0
+TDTF.US,D,20220513,000000,25.7523,25.8413,25.6929,25.8364,87056.782443452,0
+TDTF.US,D,20220516,000000,25.9403,25.9403,25.871,25.8908,252744.64998706,0
+TDTF.US,D,20220517,000000,25.8413,25.8512,25.7622,25.7721,149495.25144771,0
+TDTF.US,D,20220518,000000,25.8413,25.9304,25.8413,25.9205,139426.64921411,0
+TDTF.US,D,20220519,000000,25.9898,25.9985,25.7929,25.8512,135399.20832067,0
+TDTF.US,D,20220520,000000,25.8215,25.8611,25.8017,25.8413,98001.39853922,0
+TDTF.US,D,20220523,000000,25.8413,25.871,25.7821,25.8017,213508.92876929,0
+TDTF.US,D,20220524,000000,25.8314,25.9403,25.8314,25.9205,117061.52021856,0
+TDTF.US,D,20220525,000000,25.9601,25.9601,25.9063,25.9403,131648.61609878,0
+TDTF.US,D,20220526,000000,26.0789,26.1185,26.0252,26.0888,32281.161340814,0
+TDTF.US,D,20220527,000000,26.1383,26.1679,26.1284,26.1679,179878.88795212,0
+TDTF.US,D,20220531,000000,26.0987,26.0987,25.9898,25.9997,124831.47016099,0
+TDTF.US,D,20220601,000000,25.6434,25.6731,25.5246,25.5246,402208.5791398,0
+TDTF.US,D,20220602,000000,25.6038,25.6236,25.5791,25.6088,131249.50943724,0
+TDTF.US,D,20220603,000000,25.584,25.7226,25.5642,25.7226,119406.65075385,0
+TDTF.US,D,20220606,000000,25.6533,25.6632,25.5708,25.5741,126726.97420416,0
+TDTF.US,D,20220607,000000,25.6038,25.6533,25.5989,25.6285,234040.18791497,0
+TDTF.US,D,20220608,000000,25.6137,25.6434,25.5939,25.6038,119767.36234415,0
+TDTF.US,D,20220609,000000,25.5939,25.6236,25.5543,25.6038,82961.644977042,0
+TDTF.US,D,20220610,000000,25.5741,25.5741,25.4455,25.4652,127976.83481259,0
+TDTF.US,D,20220613,000000,25.2079,25.2277,24.9886,25.0892,675880.56374425,0
+TDTF.US,D,20220614,000000,24.9407,24.9506,24.6141,24.7131,255500.00154662,0
+TDTF.US,D,20220615,000000,24.7823,25.109,24.7563,25.0496,264807.77513175,0
+TDTF.US,D,20220616,000000,24.723,25.0298,24.7032,24.9605,353136.64690908,0
+TDTF.US,D,20220617,000000,24.9605,24.9803,24.8615,24.9803,154363.34232191,0
+TDTF.US,D,20220621,000000,24.9209,24.9704,24.8912,24.9061,136273.20138962,0
+TDTF.US,D,20220622,000000,25.0298,25.0595,24.9902,25.0298,126866.40893655,0
+TDTF.US,D,20220623,000000,25.1386,25.198,25.0793,25.0991,308351.82750096,0
+TDTF.US,D,20220624,000000,25.1287,25.2277,25.1287,25.1683,215743.92607393,0
+TDTF.US,D,20220627,000000,25.109,25.1386,25.0001,25.01,173852.88256114,0
+TDTF.US,D,20220628,000000,24.9902,24.9902,24.9011,24.9308,143411.65344986,0
+TDTF.US,D,20220629,000000,24.9011,25.0001,24.8318,24.8912,170482.19946517,0
+TDTF.US,D,20220630,000000,24.9803,25.0694,24.9506,24.9605,251078.50597469,0
+TDTF.US,D,20220701,000000,25.1287,25.2277,25.0793,25.198,93424.301889125,0
+TDTF.US,D,20220705,000000,25.2376,25.2436,25.109,25.1436,227946.48595101,0
+TDTF.US,D,20220706,000000,25.128,25.1287,24.9209,24.9209,112434.9141345,0
+TDTF.US,D,20220707,000000,24.9803,25.0001,24.868,24.8714,167800.60685825,0
+TDTF.US,D,20220708,000000,24.911,24.911,24.8318,24.8912,112720.85637555,0
+TDTF.US,D,20220711,000000,24.9387,24.9902,24.911,24.9259,88706.760110031,0
+TDTF.US,D,20220712,000000,24.9506,25.005,24.911,24.911,178673.4847946,0
+TDTF.US,D,20220713,000000,24.9308,25.0496,24.8913,25.0199,173822.57066279,0
+TDTF.US,D,20220714,000000,24.8615,25.0001,24.8516,24.9407,94130.569120563,0
+TDTF.US,D,20220715,000000,24.9704,25.109,24.9704,25.0842,175567.52561085,0
+TDTF.US,D,20220718,000000,25.1188,25.1273,25.0397,25.109,83869.991530781,0
+TDTF.US,D,20220719,000000,25.0793,25.1287,25.0496,25.0793,165262.49057016,0
+TDTF.US,D,20220720,000000,25.109,25.142,25.0001,25.01,193196.9256883,0
+TDTF.US,D,20220721,000000,25.0397,25.1782,25.0397,25.1782,261932.18637543,0
+TDTF.US,D,20220722,000000,25.297,25.4059,25.297,25.3762,120308.93492792,0
+TDTF.US,D,20220725,000000,25.3366,25.396,25.3267,25.3465,147633.09049271,0
+TDTF.US,D,20220726,000000,25.5147,25.5147,25.3366,25.3564,172840.46515641,0
+TDTF.US,D,20220727,000000,25.3861,25.5593,25.3861,25.5345,127468.60531701,0
+TDTF.US,D,20220728,000000,25.7622,25.8215,25.6731,25.8017,129853.14132015,0
+TDTF.US,D,20220729,000000,25.871,25.9898,25.8512,25.97,143439.94455499,0
+TDTF.US,D,20220801,000000,25.96,25.99,25.8999,25.96,107611,0
+TDTF.US,D,20220802,000000,25.91,25.94,25.65,25.68,134767,0
+TDTF.US,D,20220803,000000,25.68,25.75,25.6,25.74,152712,0
+TDTF.US,D,20220804,000000,25.75,25.81,25.735,25.81,166007,0
+TDTF.US,D,20220805,000000,25.56,25.5899,25.515,25.54,185192,0
+TDTF.US,D,20220808,000000,25.64,25.68,25.6231,25.68,84240,0
+TDTF.US,D,20220809,000000,25.66,25.66,25.591,25.62,85832,0
+TDTF.US,D,20220810,000000,25.63,25.7,25.59,25.59,88694,0
+TDTF.US,D,20220811,000000,25.67,25.69,25.55,25.56,1224144,0
+TDTF.US,D,20220812,000000,25.64,25.6585,25.593,25.65,406364,0
+TDTF.US,D,20220815,000000,25.66,25.685,25.646,25.67,189029,0
+TDTF.US,D,20220816,000000,25.65,25.65,25.6099,25.64,124530,0
+TDTF.US,D,20220817,000000,25.61,25.61,25.52,25.54,173428,0
+TDTF.US,D,20220818,000000,25.6,25.69,25.55,25.67,120098,0
+TDTF.US,D,20220819,000000,25.6,25.6401,25.585,25.6,148007,0
+TDTF.US,D,20220822,000000,25.61,25.61,25.5416,25.565,174901,0
+TDTF.US,D,20220823,000000,25.58,25.6561,25.562,25.595,181607,0
+TDTF.US,D,20220824,000000,25.59,25.62,25.55,25.6,131615,0
+TDTF.US,D,20220825,000000,25.68,25.7,25.64,25.675,122819,0
+TDTF.US,D,20220826,000000,25.66,25.7,25.58,25.61,136821,0
+TDTF.US,D,20220829,000000,25.55,25.56,25.49,25.53,94477,0
+TDTF.US,D,20220830,000000,25.48,25.51,25.42,25.445,264530,0
+TDTF.US,D,20220831,000000,25.43,25.45,25.21,25.26,80598,0
+TDTF.US,D,20220901,000000,24.78,24.82,24.71,24.71,88308,0
+TDTF.US,D,20220902,000000,24.84,24.89,24.77,24.855,177068,0
+TDTF.US,D,20220906,000000,24.75,24.77,24.65,24.655,107141,0
+TDTF.US,D,20220907,000000,24.73,24.73,24.6683,24.725,181324,0
+TDTF.US,D,20220908,000000,24.69,24.7,24.595,24.6,110553,0
+TDTF.US,D,20220909,000000,24.62,24.645,24.58,24.63,159773,0
+TDTF.US,D,20220912,000000,24.65,24.68,24.55,24.6,98618,0
+TDTF.US,D,20220913,000000,24.46,24.51,24.45,24.5,74130,0
+TDTF.US,D,20220914,000000,24.49,24.57,24.49,24.535,107770,0
+TDTF.US,D,20220915,000000,24.51,24.51,24.395,24.42,130462,0
+TDTF.US,D,20220916,000000,24.38,24.42,24.33,24.33,118252,0
+TDTF.US,D,20220919,000000,24.24,24.28,24.18,24.21,245204,0
+TDTF.US,D,20220920,000000,24.15,24.1985,24.135,24.19,83618,0
+TDTF.US,D,20220921,000000,24.21,24.26,24.04,24.2,143148,0
+TDTF.US,D,20220922,000000,24.11,24.12,23.925,23.95,426596,0
+TDTF.US,D,20220923,000000,23.83,23.885,23.8,23.82,213302,0
+TDTF.US,D,20220926,000000,23.78,23.785,23.455,23.46,495219,0
+TDTF.US,D,20220927,000000,23.53,23.55,23.38,23.43,173253,0
+TDTF.US,D,20220928,000000,23.6,23.83,23.55,23.82,139101,0
+TDTF.US,D,20220929,000000,23.68,23.69,23.48,23.49,304298,0
+TDTF.US,D,20220930,000000,23.47,23.51,23.3214,23.4,253728,0
+TDTF.US,D,20221003,000000,23.5,23.726,23.5,23.67,351342,0
+TDTF.US,D,20221004,000000,23.81,23.85,23.75,23.79,771791,0
+TDTF.US,D,20221005,000000,23.68,23.69,23.56,23.57,163150,0
+TDTF.US,D,20221006,000000,23.6,23.6,23.51,23.52,221199,0
+TDTF.US,D,20221007,000000,23.47,23.5748,23.45,23.53,106730,0
+TDTF.US,D,20221010,000000,23.55,23.55,23.4218,23.44,84123,0
+TDTF.US,D,20221011,000000,23.49,23.5934,23.47,23.53,278845,0
+TDTF.US,D,20221012,000000,23.54,23.5699,23.48,23.55,501072,0
+TDTF.US,D,20221013,000000,23.34,23.5435,23.34,23.52,222905,0
+TDTF.US,D,20221014,000000,23.59,23.59,23.44,23.5,143520,0
+TDTF.US,D,20221017,000000,23.63,23.67,23.57,23.588,161171,0
+TDTF.US,D,20221018,000000,23.61,23.64,23.505,23.54,302564,0
+TDTF.US,D,20221019,000000,23.43,23.45,23.39,23.44,193876,0
+TDTF.US,D,20221020,000000,23.4,23.47,23.35,23.4,252851,0
+TDTF.US,D,20221021,000000,23.4,23.57,23.4,23.5,220163,0
+TDTF.US,D,20221024,000000,23.52,23.6099,23.5,23.53,213539,0
+TDTF.US,D,20221025,000000,23.62,23.68,23.6,23.63,159955,0
+TDTF.US,D,20221026,000000,23.63,23.7161,23.58,23.61,258485,0
+TDTF.US,D,20221027,000000,23.7,23.788,23.67,23.76,142678,0
+TDTF.US,D,20221028,000000,23.71,23.78,23.66,23.69,734172,0
+TDTF.US,D,20221031,000000,23.68,23.7,23.5989,23.66,118691,0
+TDTF.US,D,20221101,000000,23.81,23.81,23.6121,23.64,250755,0
+TDTF.US,D,20221102,000000,23.67,23.84,23.58,23.62,226076,0
+TDTF.US,D,20221103,000000,23.4,23.47,23.355,23.36,126355,0
+TDTF.US,D,20221104,000000,23.42,23.49,23.4,23.46,98404,0
+TDTF.US,D,20221107,000000,23.52,23.5201,23.475,23.475,98792,0
+TDTF.US,D,20221108,000000,23.5,23.57,23.5,23.52,248361,0
+TDTF.US,D,20221109,000000,23.52,23.56,23.42,23.49,168893,0
+TDTF.US,D,20221110,000000,23.65,23.855,23.65,23.85,120272,0
+TDTF.US,D,20221111,000000,23.82,23.86,23.8,23.84,271089,0
+TDTF.US,D,20221114,000000,23.79,23.79,23.68,23.69,180142,0
+TDTF.US,D,20221115,000000,23.73,23.84,23.73,23.82,237256,0
+TDTF.US,D,20221116,000000,23.85,23.88,23.83,23.85,134401,0
+TDTF.US,D,20221117,000000,23.75,23.83,23.68,23.72,142789,0
+TDTF.US,D,20221118,000000,23.685,23.7,23.5717,23.58,184034,0
+TDTF.US,D,20221121,000000,23.67,23.715,23.61,23.7,506943,0
+TDTF.US,D,20221122,000000,23.81,23.8199,23.74,23.775,379897,0
+TDTF.US,D,20221123,000000,23.75,23.87,23.74,23.87,294205,0
+TDTF.US,D,20221125,000000,23.88,23.88,23.84,23.86,63585,0
+TDTF.US,D,20221128,000000,23.84,23.87,23.775,23.8,445007,0
+TDTF.US,D,20221129,000000,23.76,23.79,23.71,23.725,175317,0
+TDTF.US,D,20221130,000000,23.76,24.1,23.72,24.1,226800,0
+TDTF.US,D,20221201,000000,24.09,24.25,24.082,24.25,158127,0
+TDTF.US,D,20221202,000000,24.15,24.375,24.09,24.37,146253,0
+TDTF.US,D,20221205,000000,24.26,24.26,24.085,24.14,203614,0
+TDTF.US,D,20221206,000000,24.1,24.1301,24.068,24.1,237548,0
+TDTF.US,D,20221207,000000,24.14,24.19,24.105,24.18,198804,0
+TDTF.US,D,20221208,000000,24.19,24.19,24.11,24.16,125736,0
+TDTF.US,D,20221209,000000,24.07,24.09,23.97,23.97,84227,0
+TDTF.US,D,20221212,000000,24.05,24.05,23.97,23.99,306303,0
+TDTF.US,D,20221213,000000,24.15,24.2,24.075,24.1,280960,0
+TDTF.US,D,20221214,000000,24.06,24.1,23.94,24.07,226556,0
+TDTF.US,D,20221215,000000,24.08,24.09,23.97,24.07,318805,0
+TDTF.US,D,20221216,000000,23.84,23.9155,23.81,23.85,323521,0
+TDTF.US,D,20221219,000000,23.82,23.82,23.77,23.79,221175,0
+TDTF.US,D,20221220,000000,23.76,23.8,23.73,23.79,618869,0
+TDTF.US,D,20221221,000000,23.91,23.91,23.835,23.89,723840,0
+TDTF.US,D,20221222,000000,23.86,23.9,23.76,23.77,539397,0
+TDTF.US,D,20221223,000000,23.71,23.76,23.68,23.74,540170,0
+TDTF.US,D,20221227,000000,23.69,23.73,23.64,23.65,632150,0
+TDTF.US,D,20221228,000000,23.67,23.7,23.61,23.62,1062631,0
+TDTF.US,D,20221229,000000,23.67,23.705,23.66,23.7,911688,0
+TDTF.US,D,20221230,000000,23.61,23.74,23.59,23.62,417988,0
+TDTF.US,D,20230103,000000,23.76,23.78,23.665,23.69,192059,0
+TDTF.US,D,20230104,000000,23.75,23.79,23.7,23.7099,154896,0
+TDTF.US,D,20230105,000000,23.62,23.691,23.58,23.68,172173,0
+TDTF.US,D,20230106,000000,23.73,23.915,23.71,23.91,180358,0
+TDTF.US,D,20230109,000000,23.91,24.0076,23.91,23.95,158528,0
+TDTF.US,D,20230110,000000,23.91,23.92,23.86,23.88,104908,0
+TDTF.US,D,20230111,000000,23.87,23.965,23.87,23.95,112306,0
+TDTF.US,D,20230112,000000,24.04,24.135,23.98,24.13,116267,0
+TDTF.US,D,20230113,000000,24.11,24.1371,23.98,24.01,284904,0
+TDTF.US,D,20230117,000000,23.96,24.01,23.93,23.95,169697,0
+TDTF.US,D,20230118,000000,24.09,24.12,24.0694,24.08,173511,0
+TDTF.US,D,20230119,000000,24.1,24.22,24.07,24.22,266095,0
+TDTF.US,D,20230120,000000,24.17,24.17,24.1,24.11,193767,0
+TDTF.US,D,20230123,000000,24.1,24.13,24.08,24.08,353757,0
+TDTF.US,D,20230124,000000,24.12,24.18,24.07,24.18,510256,0
+TDTF.US,D,20230125,000000,24.19,24.22,24.15,24.215,121402,0
+TDTF.US,D,20230126,000000,24.21,24.27,24.18,24.21,99216,0
+TDTF.US,D,20230127,000000,24.15,24.19,24.15,24.17,241494,0
+TDTF.US,D,20230130,000000,24.11,24.15,24.06,24.07,165604,0
+TDTF.US,D,20230131,000000,24.12,24.12,24.03,24.09,361637,0
+TDTF.US,D,20230201,000000,24.16,24.29,24.06,24.29,59673,0
+TDTF.US,D,20230202,000000,24.33,24.33,24.23,24.26,78206,0
+TDTF.US,D,20230203,000000,24.14,24.15,23.995,24.02,80358,0
+TDTF.US,D,20230206,000000,23.93,23.942,23.875,23.89,119091,0
+TDTF.US,D,20230207,000000,23.88,24.0853,23.88,23.96,143051,0
+TDTF.US,D,20230208,000000,23.99,24.08,23.98,24.06,64821,0
+TDTF.US,D,20230209,000000,24.06,24.08,23.95,23.95,104948,0
+TDTF.US,D,20230210,000000,23.96,23.96,23.87,23.88,85284,0
+TDTF.US,D,20230213,000000,23.88,23.91,23.86,23.895,77438,0
+TDTF.US,D,20230214,000000,23.84,23.9,23.7501,23.79,99945,0
+TDTF.US,D,20230215,000000,23.81,23.866,23.79,23.83,75177,0
+TDTF.US,D,20230216,000000,23.83,23.8676,23.775,23.79,100981,0
+TDTF.US,D,20230217,000000,23.73,23.82,23.72,23.79,176164,0
+TDTF.US,D,20230221,000000,23.71,23.755,23.64,23.69,202936,0
+TDTF.US,D,20230222,000000,23.78,23.8027,23.665,23.68,121909,0
+TDTF.US,D,20230223,000000,23.71,23.77,23.68,23.75,65088,0
+TDTF.US,D,20230224,000000,23.6,23.6105,23.55,23.59,71540,0
+TDTF.US,D,20230227,000000,23.65,23.65,23.61,23.64,75780,0
+TDTF.US,D,20230228,000000,23.61,23.736,23.58,23.72,105625,0
+TDTF.US,D,20230301,000000,23.65,23.65,23.58,23.63,119892,0
+TDTF.US,D,20230302,000000,23.61,23.67,23.6,23.67,79735,0
+TDTF.US,D,20230303,000000,23.71,23.88,23.7,23.88,60398,0
+TDTF.US,D,20230306,000000,23.85,23.87,23.78,23.79,96287,0
+TDTF.US,D,20230307,000000,23.76,23.76,23.58,23.58,87432,0
+TDTF.US,D,20230308,000000,23.61,23.65,23.48,23.5,237954,0
+TDTF.US,D,20230309,000000,23.57,23.62,23.545,23.575,169257,0
+TDTF.US,D,20230310,000000,23.73,23.88,23.73,23.88,130660,0
+TDTF.US,D,20230313,000000,24.05,24.24,24,24.08,68466,0
+TDTF.US,D,20230314,000000,24.13,24.16,23.99,23.99,52572,0
+TDTF.US,D,20230315,000000,24.19,24.35,24.17,24.31,85304,0
+TDTF.US,D,20230316,000000,24.35,24.38,23.99,24,82674,0
+TDTF.US,D,20230317,000000,24.09,24.21,24.09,24.12,190333,0
+TDTF.US,D,20230320,000000,24.15,24.16,24.0501,24.12,66634,0
+TDTF.US,D,20230321,000000,24.05,24.14,24.02,24.04,88547,0
+TDTF.US,D,20230322,000000,24.08,24.39,24.08,24.39,89172,0
+TDTF.US,D,20230323,000000,24.4,24.51,24.38,24.51,56843,0
+TDTF.US,D,20230324,000000,24.54,24.54,24.41,24.41,27358,0
+TDTF.US,D,20230327,000000,24.2898,24.3,24.24,24.24,52302,0
+TDTF.US,D,20230328,000000,24.23,24.33,24.23,24.29,48171,0
+TDTF.US,D,20230329,000000,24.3,24.35,24.28,24.34,178604,0
+TDTF.US,D,20230330,000000,24.34,24.4,24.34,24.3676,116986,0
+TDTF.US,D,20230331,000000,24.41,24.525,24.39,24.49,112683,0
+TDTF.US,D,20230403,000000,24.43,24.54,24.415,24.45,170493,0
+TDTF.US,D,20230404,000000,24.34,24.55,24.34,24.52,47986,0
+TDTF.US,D,20230405,000000,24.6,24.63,24.55,24.56,156870,0
+TDTF.US,D,20230406,000000,24.59,24.62,24.57,24.585,95821,0
+TDTF.US,D,20230410,000000,24.43,24.455,24.42,24.44,76620,0
+TDTF.US,D,20230411,000000,24.46,24.46,24.4,24.43,66572,0
+TDTF.US,D,20230412,000000,24.45,24.5,24.402,24.4497,102009,0
+TDTF.US,D,20230413,000000,24.49,24.52,24.39,24.4,113617,0
+TDTF.US,D,20230414,000000,24.35,24.37,24.3,24.32,52699,0
+TDTF.US,D,20230417,000000,24.33,24.33,24.2263,24.2353,102061,0
+TDTF.US,D,20230418,000000,24.22,24.27,24.21,24.235,44325,0
+TDTF.US,D,20230419,000000,24.2,24.23,24.18,24.21,80138,0
+TDTF.US,D,20230420,000000,24.28,24.33,24.28,24.29,43382,0
+TDTF.US,D,20230421,000000,24.34,24.36,24.27,24.295,55822,0
+TDTF.US,D,20230424,000000,24.33,24.42,24.33,24.42,60328,0
+TDTF.US,D,20230425,000000,24.47,24.55,24.47,24.54,143795,0
+TDTF.US,D,20230426,000000,24.55,24.55,24.41,24.475,53192,0
+TDTF.US,D,20230427,000000,24.46,24.46,24.37,24.39,43561,0
+TDTF.US,D,20230428,000000,24.42,24.45,24.375,24.42,75118,0
+TDTF.US,D,20230501,000000,24.23,24.235,24.07,24.09,117891,0
+TDTF.US,D,20230502,000000,24.14,24.292,24.14,24.285,261709,0
+TDTF.US,D,20230503,000000,24.31,24.41,24.305,24.41,90074,0
+TDTF.US,D,20230504,000000,24.35,24.51,24.35,24.41,129724,0
+TDTF.US,D,20230505,000000,24.35,24.3784,24.31,24.34,90909,0
+TDTF.US,D,20230508,000000,24.27,24.31,24.26,24.29,104593,0
+TDTF.US,D,20230509,000000,24.26,24.28,24.21,24.2405,92991,0
+TDTF.US,D,20230510,000000,24.305,24.35,24.2835,24.315,57548,0
+TDTF.US,D,20230511,000000,24.4,24.4,24.3374,24.35,55031,0
+TDTF.US,D,20230512,000000,24.34,24.36,24.23,24.23,48937,0
+TDTF.US,D,20230515,000000,24.25,24.25,24.21,24.25,54513,0
+TDTF.US,D,20230516,000000,24.18,24.21,24.1301,24.17,28708,0
+TDTF.US,D,20230517,000000,24.17,24.17,24.12,24.1314,43614,0
+TDTF.US,D,20230518,000000,24.06,24.06,24.015,24.05,274623,0
+TDTF.US,D,20230519,000000,24.01,24.07,23.955,23.97,106367,0
+TDTF.US,D,20230522,000000,24,24.02,23.93,23.95,252639,0
+TDTF.US,D,20230523,000000,23.94,24.03,23.93,24.02,190829,0
+TDTF.US,D,20230524,000000,24.04,24.06,23.92,23.92,147448,0
+TDTF.US,D,20230525,000000,23.87,23.895,23.7665,23.79,381008,0
+TDTF.US,D,20230526,000000,23.78,23.81,23.73,23.7701,343339,0
+TDTF.US,D,20230530,000000,23.84,23.92,23.82,23.9,91936,0
+TDTF.US,D,20230531,000000,23.94,23.965,23.89,23.9404,57677,0
+TDTF.US,D,20230601,000000,23.85,23.9,23.85,23.89,368418,0
+TDTF.US,D,20230602,000000,23.88,23.88,23.77,23.77,89025,0
+TDTF.US,D,20230605,000000,23.78,23.855,23.75,23.84,102772,0
+TDTF.US,D,20230606,000000,23.8013,23.82,23.75,23.79,88919,0
+TDTF.US,D,20230607,000000,23.8,23.8334,23.695,23.7,192339,0
+TDTF.US,D,20230608,000000,23.74,23.82,23.74,23.8,98293,0
+TDTF.US,D,20230609,000000,23.78,23.78,23.72,23.74,89770,0
+TDTF.US,D,20230612,000000,23.74,23.75,23.68,23.68,128252,0
+TDTF.US,D,20230613,000000,23.77,23.79,23.615,23.62,131461,0
+TDTF.US,D,20230614,000000,23.73,23.76,23.6207,23.67,113674,0
+TDTF.US,D,20230615,000000,23.81,23.85,23.8,23.84,104618,0
+TDTF.US,D,20230616,000000,23.76,23.775,23.71,23.77,176237,0
+TDTF.US,D,20230620,000000,23.76,23.83,23.76,23.81,60090,0
+TDTF.US,D,20230621,000000,23.74,23.82,23.74,23.79,104312,0
+TDTF.US,D,20230622,000000,23.74,23.78,23.71,23.72,122827,0
+TDTF.US,D,20230623,000000,23.85,23.85,23.76,23.77,113216,0
+TDTF.US,D,20230626,000000,23.82,23.82,23.77,23.78,188373,0
+TDTF.US,D,20230627,000000,23.8,23.8384,23.7,23.71,71085,0
+TDTF.US,D,20230628,000000,23.76,23.805,23.72,23.78,121034,0
+TDTF.US,D,20230629,000000,23.64,23.65,23.59,23.62,165972,0
+TDTF.US,D,20230630,000000,23.64,23.69,23.6,23.68,71751,0
+TDTF.US,D,20230703,000000,23.56,23.5997,23.52,23.5213,78130,0
+TDTF.US,D,20230705,000000,23.52,23.52,23.4015,23.44,649117,0
+TDTF.US,D,20230706,000000,23.29,23.31,23.2,23.295,226179,0
+TDTF.US,D,20230707,000000,23.3,23.37,23.295,23.3,152500,0
+TDTF.US,D,20230710,000000,23.32,23.4,23.32,23.39,164667,0
+TDTF.US,D,20230711,000000,23.39,23.3982,23.35,23.38,214111,0
+TDTF.US,D,20230712,000000,23.49,23.62,23.48,23.615,197117,0
+TDTF.US,D,20230713,000000,23.71,23.755,23.6836,23.74,92165,0
+TDTF.US,D,20230714,000000,23.67,23.71,23.61,23.61,147417,0
+TDTF.US,D,20230717,000000,23.63,23.69,23.62,23.67,131162,0
+TDTF.US,D,20230718,000000,23.7,23.72,23.64,23.65,230202,0
+TDTF.US,D,20230719,000000,23.68,23.72,23.65,23.71,231565,0
+TDTF.US,D,20230720,000000,23.665,23.69,23.61,23.685,457796,0
+TDTF.US,D,20230721,000000,23.72,23.7357,23.69,23.69,285549,0
+TDTF.US,D,20230724,000000,23.73,23.73,23.69,23.71,264536,0
+TDTF.US,D,20230725,000000,23.71,23.73,23.6313,23.68,127369,0
+TDTF.US,D,20230726,000000,23.68,23.7199,23.63,23.7,215935,0
+TDTF.US,D,20230727,000000,23.68,23.68,23.52,23.55,126349,0
+TDTF.US,D,20230728,000000,23.58,23.635,23.57,23.635,179753,0
+TDTF.US,D,20230731,000000,23.65,23.675,23.61,23.64,87448,0
+TDTF.US,D,20230801,000000,23.49,23.52,23.43,23.45,178835,0
+TDTF.US,D,20230802,000000,23.42,23.43,23.34,23.43,253542,0
+TDTF.US,D,20230803,000000,23.34,23.365,23.3,23.31,333436,0
+TDTF.US,D,20230804,000000,23.4,23.54,23.4,23.54,111782,0
+TDTF.US,D,20230807,000000,23.54,23.575,23.51,23.57,157753,0
+TDTF.US,D,20230808,000000,23.58,23.64,23.55,23.57,124131,0
+TDTF.US,D,20230809,000000,23.574,23.574,23.53,23.55,149458,0
+TDTF.US,D,20230810,000000,23.57,23.59,23.445,23.45,2398603,0
+TDTF.US,D,20230811,000000,23.4,23.44,23.3818,23.39,203145,0
+TDTF.US,D,20230814,000000,23.36,23.3897,23.33,23.34,179105,0
+TDTF.US,D,20230815,000000,23.32,23.37,23.252,23.27,173238,0
+TDTF.US,D,20230816,000000,23.26,23.3,23.185,23.2,388535,0
+TDTF.US,D,20230817,000000,23.22,23.23,23.15,23.19,134759,0
+TDTF.US,D,20230818,000000,23.23,23.275,23.22,23.235,125967,0
+TDTF.US,D,20230821,000000,23.17,23.189,23.13,23.175,105824,0
+TDTF.US,D,20230822,000000,23.17,23.2,23.15,23.18,214377,0
+TDTF.US,D,20230823,000000,23.26,23.36,23.26,23.35,194778,0
+TDTF.US,D,20230824,000000,23.3,23.3321,23.25,23.27,111261,0
+TDTF.US,D,20230825,000000,23.25,23.305,23.185,23.245,165411,0
+TDTF.US,D,20230828,000000,23.28,23.28,23.242,23.28,132160,0
+TDTF.US,D,20230829,000000,23.23,23.4,23.23,23.39,396701,0
+TDTF.US,D,20230830,000000,23.41,23.42,23.35,23.37,214129,0
+TDTF.US,D,20230831,000000,23.38,23.41,23.37,23.39,116250,0
+TDTF.US,D,20230901,000000,23.32,23.32,23.225,23.225,169968,0
+TDTF.US,D,20230905,000000,23.21,23.22,23.17,23.18,58758,0
+TDTF.US,D,20230906,000000,23.21,23.225,23.13,23.135,109110,0
+TDTF.US,D,20230907,000000,23.19,23.23,23.17,23.22,248683,0
+TDTF.US,D,20230908,000000,23.29,23.3,23.24,23.24,69974,0
+TDTF.US,D,20230911,000000,23.23,23.26,23.22,23.23,116071,0
+TDTF.US,D,20230912,000000,23.23,23.26,23.23,23.24,117559,0
+TDTF.US,D,20230913,000000,23.25,23.3,23.25,23.28,230211,0
+TDTF.US,D,20230914,000000,23.29,23.31,23.235,23.25,216716,0
+TDTF.US,D,20230915,000000,23.21,23.23,23.19,23.21,2437627,0
+TDTF.US,D,20230918,000000,23.2,23.24,23.19,23.23,835073,0
+TDTF.US,D,20230919,000000,23.21,23.235,23.17,23.18,238470,0
+TDTF.US,D,20230920,000000,23.21,23.245,23.11,23.12,145795,0
+TDTF.US,D,20230921,000000,23.05,23.08,23.03,23.04,80800,0
+TDTF.US,D,20230922,000000,23.05,23.12,23.0497,23.1,82530,0
+TDTF.US,D,20230925,000000,23.02,23.04,22.96,22.97,145295,0
+TDTF.US,D,20230926,000000,22.98,22.98,22.89,22.89,119766,0
+TDTF.US,D,20230927,000000,22.96,22.96,22.83,22.87,181914,0
+TDTF.US,D,20230928,000000,22.86,22.985,22.825,22.98,127677,0
+TDTF.US,D,20230929,000000,23.04,23.06,22.925,22.94,190103,0
+TDTF.US,D,20231002,000000,22.83,22.83,22.74,22.75,192200,0
+TDTF.US,D,20231003,000000,22.72,22.74,22.61,22.62,2126377,0
+TDTF.US,D,20231004,000000,22.64,22.7,22.63,22.69,219988,0
+TDTF.US,D,20231005,000000,22.72,22.72,22.69,22.69,191555,0
+TDTF.US,D,20231006,000000,22.55,22.65,22.53,22.63,130314,0
+TDTF.US,D,20231009,000000,22.63,22.85,22.63,22.85,133283,0
+TDTF.US,D,20231010,000000,22.79,22.86,22.77,22.835,128612,0
+TDTF.US,D,20231011,000000,22.7,22.92,22.7,22.9,193963,0
+TDTF.US,D,20231012,000000,22.89,22.9,22.775,22.81,184764,0
+TDTF.US,D,20231013,000000,22.97,22.97,22.91,22.91,125462,0
+TDTF.US,D,20231016,000000,22.86,22.88,22.845,22.87,118383,0
+TDTF.US,D,20231017,000000,22.75,22.775,22.7201,22.75,191644,0
+TDTF.US,D,20231018,000000,22.76,22.778,22.68,22.69,164891,0
+TDTF.US,D,20231019,000000,22.65,22.75,22.65,22.715,122948,0
+TDTF.US,D,20231020,000000,22.77,22.81,22.755,22.78,102684,0
+TDTF.US,D,20231023,000000,22.71,22.7984,22.685,22.785,104212,0
+TDTF.US,D,20231024,000000,22.74,22.785,22.71,22.77,94375,0
+TDTF.US,D,20231025,000000,22.72,22.73,22.665,22.69,110716,0
+TDTF.US,D,20231026,000000,22.72,22.83,22.72,22.81,218544,0
+TDTF.US,D,20231027,000000,22.83,22.88,22.7921,22.88,182467,0
+TDTF.US,D,20231030,000000,22.78,22.8401,22.78,22.84,256560,0
+TDTF.US,D,20231031,000000,22.83,22.8531,22.76,22.76,239636,0
+TDTF.US,D,20231101,000000,22.65,22.84,22.65,22.83,194296,0
+TDTF.US,D,20231102,000000,22.92,22.95,22.8695,22.89,188689,0
+TDTF.US,D,20231103,000000,23.05,23.095,23,23.03,301025,0
+TDTF.US,D,20231106,000000,23,23,22.935,22.97,248511,0
+TDTF.US,D,20231107,000000,22.99,23.04,22.9638,23.02,367029,0
+TDTF.US,D,20231108,000000,22.98,23.03,22.98,23.03,139695,0
+TDTF.US,D,20231109,000000,22.99,23,22.85,22.85,245136,0
+TDTF.US,D,20231110,000000,22.89,22.905,22.8317,22.86,227583,0
+TDTF.US,D,20231113,000000,22.79,22.86,22.775,22.86,142116,0
+TDTF.US,D,20231114,000000,23.04,23.08,23.03,23.05,134804,0
+TDTF.US,D,20231115,000000,22.965,22.97,22.915,22.96,163258,0
+TDTF.US,D,20231116,000000,23.01,23.06,23.01,23.035,140117,0
+TDTF.US,D,20231117,000000,23.07,23.08,23.02,23.06,153026,0
+TDTF.US,D,20231120,000000,23.02,23.12,23.02,23.12,258810,0
+TDTF.US,D,20231121,000000,23.11,23.115,23.03,23.07,227805,0
+TDTF.US,D,20231122,000000,23.06,23.08,23.005,23.08,184683,0
+TDTF.US,D,20231124,000000,23.03,23.03,22.995,23,39138,0
+TDTF.US,D,20231127,000000,23.03,23.06,22.99,23.06,300987,0
+TDTF.US,D,20231128,000000,23.03,23.18,23.02,23.16,489138,0
+TDTF.US,D,20231129,000000,23.23,23.27,23.2039,23.25,284852,0
+TDTF.US,D,20231130,000000,23.22,23.22,23.16,23.185,181324,0
+TDTF.US,D,20231201,000000,23.09,23.26,23.09,23.25,203429,0
+TDTF.US,D,20231204,000000,23.19,23.2,23.1301,23.155,215061,0
+TDTF.US,D,20231205,000000,23.2,23.285,23.2,23.24,347145,0
+TDTF.US,D,20231206,000000,23.23,23.27,23.17,23.17,153644,0
+TDTF.US,D,20231207,000000,23.23,23.29,23.23,23.23,436348,0
+TDTF.US,D,20231208,000000,23.16,23.2,23.12,23.195,134456,0
+TDTF.US,D,20231211,000000,23.15,23.1629,23.1,23.15,460719,0
+TDTF.US,D,20231212,000000,23.14,23.1746,23.12,23.16,324744,0
+TDTF.US,D,20231213,000000,23.17,23.475,23.16,23.46,549277,0
+TDTF.US,D,20231214,000000,23.63,23.735,23.63,23.69,282474,0
+TDTF.US,D,20231215,000000,23.59,23.65,23.5601,23.645,712267,0
+TDTF.US,D,20231218,000000,23.62,23.627,23.58,23.6,397812,0
+TDTF.US,D,20231219,000000,23.61,23.65,23.59,23.595,563180,0
+TDTF.US,D,20231220,000000,23.65,23.7,23.62,23.68,368855,0
+TDTF.US,D,20231221,000000,23.7,23.72,23.63,23.67,248533,0
+TDTF.US,D,20231222,000000,23.69,23.7,23.58,23.63,373411,0
+TDTF.US,D,20231226,000000,23.62,23.655,23.615,23.64,269756,0
+TDTF.US,D,20231227,000000,23.67,23.75,23.67,23.74,556003,0
+TDTF.US,D,20231228,000000,23.7,23.735,23.66,23.66,556517,0
+TDTF.US,D,20231229,000000,23.61,23.695,23.61,23.63,295643,0
+TDTF.US,D,20240102,000000,23.58,23.625,23.57,23.61,273581,0
+TDTF.US,D,20240103,000000,23.53,23.66,23.53,23.66,142337,0
+TDTF.US,D,20240104,000000,23.55,23.58,23.54,23.54,189562,0
+TDTF.US,D,20240105,000000,23.5,23.61,23.49,23.5,302853,0
+TDTF.US,D,20240108,000000,23.49,23.6,23.49,23.56,153893,0
+TDTF.US,D,20240109,000000,23.53,23.565,23.53,23.535,122386,0
+TDTF.US,D,20240110,000000,23.55,23.575,23.51,23.51,155266,0
+TDTF.US,D,20240111,000000,23.59,23.64,23.5415,23.63,135456,0
+TDTF.US,D,20240112,000000,23.7,23.755,23.695,23.74,200062,0
+TDTF.US,D,20240116,000000,23.69,23.71,23.6,23.64,252502,0
+TDTF.US,D,20240117,000000,23.54,23.5601,23.52,23.54,260562,0
+TDTF.US,D,20240118,000000,23.55,23.585,23.54,23.575,255860,0
+TDTF.US,D,20240119,000000,23.54,23.57,23.505,23.56,106729,0
+TDTF.US,D,20240122,000000,23.58,23.605,23.57,23.57,163721,0
+TDTF.US,D,20240123,000000,23.5,23.5282,23.48,23.51,128672,0
+TDTF.US,D,20240124,000000,23.56,23.57,23.47,23.47,149742,0
+TDTF.US,D,20240125,000000,23.53,23.56,23.46,23.46,233665,0
+TDTF.US,D,20240126,000000,23.555,23.555,23.51,23.51,171578,0
+TDTF.US,D,20240129,000000,23.6,23.6399,23.58,23.63,623376,0
+TDTF.US,D,20240130,000000,23.65,23.6516,23.58,23.62,207403,0
+TDTF.US,D,20240131,000000,23.69,23.77,23.67,23.77,156386,0
+TDTF.US,D,20240201,000000,23.81,23.875,23.76,23.775,231707,0
+TDTF.US,D,20240202,000000,23.6,23.615,23.52,23.54,232445,0
+TDTF.US,D,20240205,000000,23.495,23.5,23.425,23.44,126898,0
+TDTF.US,D,20240206,000000,23.46,23.55,23.46,23.52,131423,0
+TDTF.US,D,20240207,000000,23.5,23.54,23.48,23.5,145207,0
+TDTF.US,D,20240208,000000,23.47,23.4821,23.4415,23.46,139626,0
+TDTF.US,D,20240209,000000,23.43,23.46,23.42,23.435,91310,0
+TDTF.US,D,20240212,000000,23.44,23.45,23.4151,23.44,169673,0
+TDTF.US,D,20240213,000000,23.34,23.36,23.29,23.29,112740,0
+TDTF.US,D,20240214,000000,23.31,23.41,23.31,23.38,280577,0
+TDTF.US,D,20240215,000000,23.44,23.4562,23.42,23.43,84893,0
+TDTF.US,D,20240216,000000,23.37,23.39,23.36,23.39,257090,0
+TDTF.US,D,20240220,000000,23.41,23.435,23.41,23.41,137478,0
+TDTF.US,D,20240221,000000,23.42,23.43,23.36,23.37,117686,0
+TDTF.US,D,20240222,000000,23.35,23.39,23.3,23.33,323085,0
+TDTF.US,D,20240223,000000,23.31,23.385,23.31,23.36,124796,0
+TDTF.US,D,20240226,000000,23.39,23.39,23.335,23.37,136556,0
+TDTF.US,D,20240227,000000,23.36,23.39,23.335,23.34,138316,0
+TDTF.US,D,20240228,000000,23.38,23.4186,23.37,23.415,165440,0
+TDTF.US,D,20240229,000000,23.4334,23.48,23.4334,23.47,186758,0
+TDTF.US,D,20240301,000000,23.46,23.58,23.425,23.58,143443,0
+TDTF.US,D,20240304,000000,23.52,23.555,23.515,23.54,96523,0
+TDTF.US,D,20240305,000000,23.6,23.65,23.59,23.62,145506,0
+TDTF.US,D,20240306,000000,23.66,23.7,23.63,23.65,173291,0
+TDTF.US,D,20240307,000000,23.65,23.665,23.62,23.645,127813,0
+TDTF.US,D,20240308,000000,23.7,23.715,23.66,23.67,145591,0
+TDTF.US,D,20240311,000000,23.66,23.67,23.62,23.63,149774,0
+TDTF.US,D,20240312,000000,23.62,23.63,23.58,23.58,141115,0
+TDTF.US,D,20240313,000000,23.6,23.6,23.5519,23.56,62069,0
+TDTF.US,D,20240314,000000,23.5,23.51,23.41,23.41,142564,0
+TDTF.US,D,20240315,000000,23.44,23.46,23.425,23.43,99748,0
+TDTF.US,D,20240318,000000,23.41,23.43,23.39,23.405,164702,0
+TDTF.US,D,20240319,000000,23.43,23.47,23.43,23.45,68249,0
+TDTF.US,D,20240320,000000,23.45,23.55,23.44,23.55,93645,0
+TDTF.US,D,20240321,000000,23.61,23.63,23.57,23.57,83437,0
+TDTF.US,D,20240322,000000,23.68,23.68,23.64,23.65,81598,0
+TDTF.US,D,20240325,000000,23.65,23.66,23.59,23.59,59925,0
+TDTF.US,D,20240326,000000,23.59,23.61,23.58,23.6,113931,0
+TDTF.US,D,20240327,000000,23.61,23.66,23.61,23.65,209036,0
+TDTF.US,D,20240328,000000,23.63,23.675,23.62,23.65,114116,0
+TDTF.US,D,20240401,000000,23.06,23.56,23.06,23.39,202615,0
+TDTF.US,D,20240402,000000,23.36,23.42,23.34,23.41,188542,0
+TDTF.US,D,20240403,000000,23.36,23.425,23.35,23.42,213316,0
+TDTF.US,D,20240404,000000,23.46,23.505,23.41,23.5,114373,0
+TDTF.US,D,20240405,000000,23.44,23.4715,23.41,23.42,99517,0
+TDTF.US,D,20240408,000000,23.38,23.4068,23.37,23.4,196149,0
+TDTF.US,D,20240409,000000,23.44,23.47,23.44,23.45,114012,0
+TDTF.US,D,20240410,000000,23.33,23.335,23.22,23.23,134643,0
+TDTF.US,D,20240411,000000,23.28,23.28,23.2,23.215,98834,0
+TDTF.US,D,20240412,000000,23.31,23.35,23.295,23.295,230006,0
+TDTF.US,D,20240415,000000,23.2,23.24,23.165,23.24,123020,0
+TDTF.US,D,20240416,000000,23.18,23.21,23.15,23.17,160894,0
+TDTF.US,D,20240417,000000,23.19,23.255,23.18,23.23,87287,0
+TDTF.US,D,20240418,000000,23.21,23.2104,23.17,23.2,114085,0
+TDTF.US,D,20240419,000000,23.23,23.26,23.22,23.23,191868,0
+TDTF.US,D,20240422,000000,23.21,23.25,23.2,23.23,72806,0
+TDTF.US,D,20240423,000000,23.22,23.3,23.21,23.26,142931,0
+TDTF.US,D,20240424,000000,23.23,23.25,23.2,23.23,144911,0
+TDTF.US,D,20240425,000000,23.16,23.195,23.14,23.18,169229,0
+TDTF.US,D,20240426,000000,23.22,23.26,23.22,23.235,156607,0
+TDTF.US,D,20240429,000000,23.26,23.31,23.26,23.28,160961,0
+TDTF.US,D,20240430,000000,23.225,23.24,23.175,23.18,110837,0
+TDTF.US,D,20240501,000000,23.03,23.115,22.98,23.05,3767488,0
+TDTF.US,D,20240502,000000,23.08,23.15,23.065,23.145,174736,0
+TDTF.US,D,20240503,000000,23.28,23.28,23.2,23.25,281748,0
+TDTF.US,D,20240506,000000,23.23,23.26,23.23,23.23,180697,0
+TDTF.US,D,20240507,000000,23.28,23.29,23.22,23.24,122374,0
+TDTF.US,D,20240508,000000,23.2,23.2325,23.2,23.21,52449,0
+TDTF.US,D,20240509,000000,23.23,23.29,23.23,23.28,88001,0
+TDTF.US,D,20240510,000000,23.27,23.285,23.24,23.25,123128,0
+TDTF.US,D,20240513,000000,23.28,23.29,23.25,23.26,47421,0
+TDTF.US,D,20240514,000000,23.28,23.3099,23.26,23.3,66478,0
+TDTF.US,D,20240515,000000,23.38,23.42,23.35,23.405,100338,0
+TDTF.US,D,20240516,000000,23.41,23.4102,23.37,23.37,136283,0
+TDTF.US,D,20240517,000000,23.37,23.385,23.35,23.36,59653,0
+TDTF.US,D,20240520,000000,23.34,23.3572,23.34,23.35,98972,0
+TDTF.US,D,20240521,000000,23.4,23.41,23.39,23.4,100138,0
+TDTF.US,D,20240522,000000,23.36,23.39,23.355,23.37,150424,0
+TDTF.US,D,20240523,000000,23.39,23.39,23.28,23.3,86493,0
+TDTF.US,D,20240524,000000,23.28,23.33,23.28,23.31,50360,0
+TDTF.US,D,20240528,000000,23.365,23.37,23.27,23.28,210759,0
+TDTF.US,D,20240529,000000,23.25,23.25,23.19,23.225,82685,0
+TDTF.US,D,20240530,000000,23.29,23.3131,23.28,23.3,61031,0
+TDTF.US,D,20240531,000000,23.38,23.4,23.345,23.4,119702,0
+TDTF.US,D,20240603,000000,23.22,23.3,23.22,23.3,86937,0
+TDTF.US,D,20240604,000000,23.33,23.365,23.32,23.35,127111,0
+TDTF.US,D,20240605,000000,23.38,23.4,23.32,23.38,39861,0
+TDTF.US,D,20240606,000000,23.39,23.405,23.36,23.38,66308,0
+TDTF.US,D,20240607,000000,23.27,23.27,23.21,23.22,30847,0
+TDTF.US,D,20240610,000000,23.2,23.21,23.18,23.18,57458,0
+TDTF.US,D,20240611,000000,23.22,23.26,23.19,23.25,114014,0
+TDTF.US,D,20240612,000000,23.37,23.39,23.26,23.26,69802,0
+TDTF.US,D,20240613,000000,23.34,23.4,23.3212,23.36,142935,0
+TDTF.US,D,20240614,000000,23.36,23.38,23.34,23.36,112651,0
+TDTF.US,D,20240617,000000,23.32,23.34,23.31,23.34,161440,0
+TDTF.US,D,20240618,000000,23.39,23.435,23.38,23.42,112870,0
+TDTF.US,D,20240620,000000,23.38,23.45,23.37,23.45,75768,0
+TDTF.US,D,20240621,000000,23.47,23.48,23.41,23.42,78608,0
+TDTF.US,D,20240624,000000,23.42,23.4299,23.39,23.425,168047,0
+TDTF.US,D,20240625,000000,23.42,23.44,23.4,23.435,93607,0
+TDTF.US,D,20240626,000000,23.37,23.395,23.36,23.385,76821,0
+TDTF.US,D,20240627,000000,23.44,23.46,23.425,23.425,50606,0
+TDTF.US,D,20240628,000000,23.48,23.49,23.4,23.4,155089,0
+TDTF.US,D,20240701,000000,23.2,23.2305,23.18,23.21,129598,0
+TDTF.US,D,20240702,000000,23.27,23.27,23.215,23.23,123894,0
+TDTF.US,D,20240703,000000,23.24,23.33,23.24,23.31,33759,0
+TDTF.US,D,20240705,000000,23.39,23.435,23.365,23.415,61103,0
+TDTF.US,D,20240708,000000,23.41,23.425,23.383,23.4,38403,0
+TDTF.US,D,20240709,000000,23.38,23.4,23.35,23.39,144918,0
+TDTF.US,D,20240710,000000,23.41,23.42,23.3897,23.415,114201,0
+TDTF.US,D,20240711,000000,23.5,23.5155,23.475,23.49,58288,0
+TDTF.US,D,20240712,000000,23.51,23.5199,23.475,23.515,56130,0
+TDTF.US,D,20240715,000000,23.52,23.55,23.505,23.535,132916,0
+TDTF.US,D,20240716,000000,23.54,23.5999,23.5394,23.59,73914,0
+TDTF.US,D,20240717,000000,23.58,23.605,23.56,23.6,47524,0
+TDTF.US,D,20240718,000000,23.58,23.6,23.55,23.555,66961,0
+TDTF.US,D,20240719,000000,23.53,23.53,23.49,23.5,38133,0
+TDTF.US,D,20240722,000000,23.47,23.4897,23.44,23.47,38260,0
+TDTF.US,D,20240723,000000,23.47,23.509,23.4633,23.47,65289,0
+TDTF.US,D,20240724,000000,23.51,23.525,23.44,23.445,58929,0
+TDTF.US,D,20240725,000000,23.46,23.5,23.45,23.47,54169,0
+TDTF.US,D,20240726,000000,23.54,23.55,23.5025,23.54,84284,0
+TDTF.US,D,20240729,000000,23.56,23.5697,23.53,23.56,30085,0
+TDTF.US,D,20240730,000000,23.56,23.595,23.54,23.565,64317,0
+TDTF.US,D,20240731,000000,23.64,23.7,23.57,23.7,122949,0
+TDTF.US,D,20240801,000000,23.67,23.72,23.62,23.679,281714,0
+TDTF.US,D,20240802,000000,23.76,23.8,23.705,23.77,160706,0
+TDTF.US,D,20240805,000000,23.77,23.8299,23.73,23.795,169443,0
+TDTF.US,D,20240806,000000,23.76,23.76,23.695,23.7,88842,0
+TDTF.US,D,20240807,000000,23.68,23.69,23.625,23.64,190761,0
+TDTF.US,D,20240808,000000,23.58,23.62,23.57,23.62,63902,0
+TDTF.US,D,20240809,000000,23.67,23.68,23.6301,23.65,153083,0
+TDTF.US,D,20240812,000000,23.64,23.73,23.63,23.73,56162,0
+TDTF.US,D,20240813,000000,23.76,23.78,23.7412,23.775,83767,0
+TDTF.US,D,20240814,000000,23.8,23.81,23.74,23.76,103275,0
+TDTF.US,D,20240815,000000,23.6,23.7,23.6,23.695,26382,0
+TDTF.US,D,20240816,000000,23.73,23.73,23.68,23.68,63611,0
+TDTF.US,D,20240819,000000,23.7,23.7256,23.69,23.695,33565,0
+TDTF.US,D,20240820,000000,23.73,23.78,23.73,23.7657,64861,0
+TDTF.US,D,20240821,000000,23.79,23.84,23.73,23.825,127219,0
+TDTF.US,D,20240822,000000,23.78,23.78,23.71,23.76,51098,0
+TDTF.US,D,20240823,000000,23.8,23.989,23.74,23.9,117602,0
+TDTF.US,D,20240826,000000,24,24,23.9,23.91,43177,0
+TDTF.US,D,20240827,000000,23.85,23.92,23.85,23.91,73781,0
+TDTF.US,D,20240828,000000,23.91,23.92,23.89,23.91,34710,0
+TDTF.US,D,20240829,000000,23.88,23.89,23.865,23.89,49110,0
+TDTF.US,D,20240830,000000,23.87,23.8781,23.8,23.8,53982,0
+TDTF.US,D,20240903,000000,23.81,23.85,23.79,23.81,74697,0
+TDTF.US,D,20240904,000000,23.78,23.8698,23.78,23.865,198239,0
+TDTF.US,D,20240905,000000,23.89,23.9,23.84,23.86,61508,0
+TDTF.US,D,20240906,000000,23.9,23.96,23.87,23.9,51063,0
+TDTF.US,D,20240909,000000,23.9,23.9399,23.89,23.925,60095,0
+TDTF.US,D,20240910,000000,23.92,23.99,23.92,23.99,45838,0
+TDTF.US,D,20240911,000000,23.99,24.04,23.99,24.01,37880,0
+TDTF.US,D,20240912,000000,23.99,24.02,23.98,24,183896,0
+TDTF.US,D,20240913,000000,24.11,24.11,24.07,24.08,52082,0
+TDTF.US,D,20240916,000000,24.12,24.145,24.11,24.14,63897,0
+TDTF.US,D,20240917,000000,24.12,24.1488,24.11,24.14,61064,0
+TDTF.US,D,20240918,000000,24.1,24.2,24.06,24.07,164545,0
+TDTF.US,D,20240919,000000,24.08,24.15,24.065,24.15,72948,0
+TDTF.US,D,20240920,000000,24.09,24.15,24.074,24.13,50455,0
+TDTF.US,D,20240923,000000,24.08,24.1382,24.06,24.11,122558,0
+TDTF.US,D,20240924,000000,24.12,24.2,24.1063,24.195,181884,0
+TDTF.US,D,20240925,000000,24.14,24.145,24.11,24.12,246075,0
+TDTF.US,D,20240926,000000,24.08,24.095,24.043,24.06,208968,0
+TDTF.US,D,20240927,000000,24.09,24.145,24.09,24.13,229739,0
+TDTF.US,D,20240930,000000,24.12,24.13,24.07,24.1,324404,0
+TDTF.US,D,20241001,000000,24.1,24.18,24.1,24.12,1201157,0
+TDTF.US,D,20241002,000000,24.07,24.13,24.07,24.12,173520,0
+TDTF.US,D,20241003,000000,24.06,24.08,24.02,24.02,118252,0
+TDTF.US,D,20241004,000000,23.91,23.915,23.84,23.86,92422,0
+TDTF.US,D,20241007,000000,23.81,23.85,23.805,23.83,326389,0
+TDTF.US,D,20241008,000000,23.79,23.87,23.79,23.86,128484,0
+TDTF.US,D,20241009,000000,23.805,23.84,23.785,23.83,297762,0
+TDTF.US,D,20241010,000000,23.84,23.895,23.8321,23.89,197561,0
+TDTF.US,D,20241011,000000,23.88,23.93,23.88,23.9,77969,0
+TDTF.US,D,20241014,000000,23.815,23.87,23.81,23.87,43867,0
+TDTF.US,D,20241015,000000,23.87,23.91,23.87,23.89,115497,0
+TDTF.US,D,20241016,000000,23.9,23.91,23.88,23.885,75111,0
+TDTF.US,D,20241017,000000,23.83,23.845,23.82,23.84,115708,0
+TDTF.US,D,20241018,000000,23.89,23.89,23.86,23.87,69043,0
+TDTF.US,D,20241021,000000,23.83,23.83,23.73,23.73,160127,0
+TDTF.US,D,20241022,000000,23.77,23.78,23.735,23.75,360779,0
+TDTF.US,D,20241023,000000,23.68,23.7,23.66,23.68,119051,0
+TDTF.US,D,20241024,000000,23.71,23.735,23.68,23.7,178313,0
+TDTF.US,D,20241025,000000,23.73,23.73,23.625,23.65,58715,0
+TDTF.US,D,20241028,000000,23.6,23.6189,23.56,23.58,95916,0
+TDTF.US,D,20241029,000000,23.53,23.62,23.5201,23.615,67904,0
+TDTF.US,D,20241030,000000,23.69,23.7,23.62,23.63,132433,0
+TDTF.US,D,20241031,000000,23.61,23.64,23.56,23.64,97495,0
+TDTF.US,D,20241101,000000,23.59,23.62,23.47,23.49,92851,0
+TDTF.US,D,20241104,000000,23.56,23.575,23.4812,23.5,101488,0
+TDTF.US,D,20241105,000000,23.5,23.54,23.44,23.515,113483,0
+TDTF.US,D,20241106,000000,23.44,23.56,23.43,23.53,84930,0
+TDTF.US,D,20241107,000000,23.57,23.62,23.545,23.61,156716,0
+TDTF.US,D,20241108,000000,23.63,23.66,23.6,23.62,93924,0
+TDTF.US,D,20241111,000000,23.54,23.5873,23.53,23.55,74414,0
+TDTF.US,D,20241112,000000,23.52,23.54,23.4435,23.47,111665,0
+TDTF.US,D,20241113,000000,23.51,23.53,23.425,23.45,94788,0
+TDTF.US,D,20241114,000000,23.48,23.5,23.405,23.42,457108,0
+TDTF.US,D,20241115,000000,23.37,23.465,23.35,23.42,354289,0
+TDTF.US,D,20241118,000000,23.44,23.5,23.425,23.48,416216,0
+TDTF.US,D,20241119,000000,23.53,23.55,23.51,23.52,297024,0
+TDTF.US,D,20241120,000000,23.525,23.57,23.5,23.51,154166,0
+TDTF.US,D,20241121,000000,23.525,23.545,23.47,23.48,201169,0
+TDTF.US,D,20241122,000000,23.49,23.525,23.48,23.5,198302,0
+TDTF.US,D,20241125,000000,23.6,23.6,23.56,23.6,131967,0
+TDTF.US,D,20241126,000000,23.6,23.6,23.5415,23.55,195759,0
+TDTF.US,D,20241127,000000,23.63,23.64,23.59,23.62,117494,0
+TDTF.US,D,20241129,000000,23.66,23.69,23.64,23.69,14581,0
+TDTF.US,D,20241202,000000,23.58,23.64,23.575,23.6,127234,0
+TDTF.US,D,20241203,000000,23.64,23.65,23.61,23.63,120711,0
+TDTF.US,D,20241204,000000,23.61,23.69,23.6092,23.68,88808,0
+TDTF.US,D,20241205,000000,23.625,23.66,23.625,23.65,55634,0
+TDTF.US,D,20241206,000000,23.6997,23.7299,23.66,23.665,116666,0
+TDTF.US,D,20241209,000000,23.6499,23.67,23.63,23.64,147075,0
+TDTF.US,D,20241210,000000,23.61,23.64,23.595,23.64,141630,0
+TDTF.US,D,20241211,000000,23.645,23.66,23.6,23.62,149297,0
+TDTF.US,D,20241212,000000,23.6,23.62,23.56,23.57,141451,0
+TDTF.US,D,20241213,000000,23.56,23.56,23.485,23.5,79248,0
+TDTF.US,D,20241216,000000,23.51,23.52,23.47,23.47,124237,0
+TDTF.US,D,20241217,000000,23.455,23.48,23.44,23.46,142390,0
+TDTF.US,D,20241218,000000,23.47,23.5,23.3,23.31,166773,0
+TDTF.US,D,20241219,000000,23.295,23.32,23.175,23.22,311075,0
+TDTF.US,D,20241220,000000,23.24,23.27,23.21,23.21,430664,0
+TDTF.US,D,20241223,000000,23.2,23.22,23.16,23.17,559414,0
+TDTF.US,D,20241224,000000,23.175,23.22,23.16,23.22,124199,0
+TDTF.US,D,20241226,000000,23.17,23.24,23.17,23.21,337868,0
+TDTF.US,D,20241227,000000,23.21,23.22,23.17,23.17,376710,0
+TDTF.US,D,20241230,000000,23.26,23.2635,23.22,23.24,812858,0
+TDTF.US,D,20241231,000000,23.29,23.295,23.235,23.26,173594,0
+TDTF.US,D,20250102,000000,23.291,23.31,23.2512,23.28,419152,0
+TDTF.US,D,20250103,000000,23.29,23.3,23.23,23.24,317547,0
+TDTF.US,D,20250106,000000,23.205,23.245,23.195,23.24,330952,0
+TDTF.US,D,20250107,000000,23.24,23.245,23.19,23.21,139390,0
+TDTF.US,D,20250108,000000,23.23,23.28,23.225,23.28,152430,0
+TDTF.US,D,20250110,000000,23.215,23.23,23.155,23.17,184111,0
+TDTF.US,D,20250113,000000,23.2,23.21,23.16,23.19,418689,0
+TDTF.US,D,20250114,000000,23.2,23.205,23.18,23.19,86812,0
+TDTF.US,D,20250115,000000,23.32,23.36,23.32,23.345,110468,0
+TDTF.US,D,20250116,000000,23.35,23.4268,23.34,23.39,126170,0
+TDTF.US,D,20250117,000000,23.4,23.4287,23.38,23.38,122891,0
+TDTF.US,D,20250121,000000,23.39,23.415,23.37,23.39,275484,0
+TDTF.US,D,20250122,000000,23.4,23.4,23.35,23.36,89287,0
+TDTF.US,D,20250123,000000,23.32,23.39,23.32,23.38,241474,0
+TDTF.US,D,20250124,000000,23.37,23.43,23.36,23.43,112444,0
+TDTF.US,D,20250127,000000,23.51,23.53,23.475,23.51,100438,0
+TDTF.US,D,20250128,000000,23.5,23.54,23.475,23.54,107590,0
+TDTF.US,D,20250129,000000,23.54,23.54,23.44,23.51,102417,0
+TDTF.US,D,20250130,000000,23.55,23.56,23.51,23.53,61571,0
+TDTF.US,D,20250131,000000,23.54,23.57,23.495,23.56,142883,0
+TDTF.US,D,20250203,000000,23.65,23.695,23.57,23.61,204786,0
+TDTF.US,D,20250204,000000,23.52,23.6364,23.52,23.63,128529,0
+TDTF.US,D,20250205,000000,23.675,23.72,23.67,23.71,378332,0
+TDTF.US,D,20250206,000000,23.69,23.7,23.655,23.67,278681,0
+TDTF.US,D,20250207,000000,23.6,23.64,23.58,23.6,167690,0
+TDTF.US,D,20250210,000000,23.65,23.66,23.615,23.63,120441,0
+TDTF.US,D,20250211,000000,23.61,23.64,23.6,23.63,111913,0
+TDTF.US,D,20250212,000000,23.56,23.56,23.5,23.5,114740,0
+TDTF.US,D,20250213,000000,23.585,23.625,23.58,23.615,122483,0
+TDTF.US,D,20250214,000000,23.67,23.6981,23.65,23.65,115481,0
+TDTF.US,D,20250218,000000,23.63,23.645,23.6001,23.61,78958,0
+TDTF.US,D,20250219,000000,23.615,23.6593,23.6,23.655,138089,0
+TDTF.US,D,20250220,000000,23.68,23.705,23.66,23.7,108957,0
+TDTF.US,D,20250221,000000,23.71,23.78,23.71,23.73,147072,0
+TDTF.US,D,20250224,000000,23.735,23.79,23.73,23.79,89948,0
+TDTF.US,D,20250225,000000,23.88,23.8875,23.85,23.86,121737,0
+TDTF.US,D,20250226,000000,23.875,23.9099,23.85,23.89,72318,0
+TDTF.US,D,20250227,000000,23.87,23.91,23.865,23.9,142244,0
+TDTF.US,D,20250228,000000,23.97,24.05,23.95,24.03,84401,0
+TDTF.US,D,20250303,000000,23.95,24.07,23.945,24.07,94107,0
+TDTF.US,D,20250304,000000,24.11,24.1389,24.0001,24.01,112434,0
+TDTF.US,D,20250305,000000,23.99,24.02,23.88,23.88,92331,0
+TDTF.US,D,20250306,000000,23.87,23.885,23.79,23.87,79041,0
+TDTF.US,D,20250307,000000,23.94,23.96,23.83,23.84,95827,0
+TDTF.US,D,20250310,000000,23.95,23.98,23.93,23.95,119554,0
+TDTF.US,D,20250311,000000,23.96,24.005,23.8847,23.89,228881,0
+TDTF.US,D,20250312,000000,23.88,23.94,23.87,23.88,268785,0
+TDTF.US,D,20250313,000000,23.86,23.91,23.85,23.895,105787,0
+TDTF.US,D,20250314,000000,23.87,23.8795,23.83,23.83,64012,0
+TDTF.US,D,20250317,000000,23.85,23.875,23.82,23.835,66103,0
+TDTF.US,D,20250318,000000,23.84,23.89,23.84,23.88,87012,0
+TDTF.US,D,20250319,000000,23.84,23.98,23.8201,23.975,48845,0
+TDTF.US,D,20250320,000000,24.05,24.05,23.985,24.02,79935,0
+TDTF.US,D,20250321,000000,24.06,24.07,24.0116,24.02,105507,0
+TDTF.US,D,20250324,000000,23.9948,24,23.9401,23.96,108695,0
+TDTF.US,D,20250325,000000,23.97,24.01,23.9687,24.01,109174,0
+TDTF.US,D,20250326,000000,23.99,24.05,23.97,23.99,108655,0
+TDTF.US,D,20250327,000000,24.02,24.05,24,24.05,103400,0
+TDTF.US,D,20250328,000000,24.115,24.18,24.11,24.161,104627,0
+TDTF.US,D,20250331,000000,24.2495,24.27,24.21,24.25,131599,0
+TDTF.US,D,20250401,000000,24.055,24.1251,24,24.035,1927122,0
+TDTF.US,D,20250402,000000,24.09,24.11,23.97,23.98,261474,0
+TDTF.US,D,20250403,000000,24.23,24.28,24.1901,24.2,115280,0
+TDTF.US,D,20250404,000000,24.25,24.28,24.065,24.09,326306,0
+TDTF.US,D,20250407,000000,24.05,24.06,23.84,23.86,286351,0
+TDTF.US,D,20250408,000000,23.86,23.9542,23.81,23.815,330744,0
+TDTF.US,D,20250409,000000,23.65,23.85,23.58,23.85,353585,0
+TDTF.US,D,20250410,000000,23.8,23.82,23.6106,23.63,961893,0
+TDTF.US,D,20250411,000000,23.42,23.58,23.28,23.58,261093,0
+TDTF.US,D,20250414,000000,23.72,23.745,23.66,23.72,134202,0
+TDTF.US,D,20250415,000000,23.72,23.77,23.705,23.72,152108,0
+TDTF.US,D,20250416,000000,23.74,23.7996,23.7201,23.78,132308,0
+TDTF.US,D,20250417,000000,23.8,23.855,23.7963,23.84,247624,0
+TDTF.US,D,20250421,000000,23.84,23.885,23.745,23.75,157340,0
+TDTF.US,D,20250422,000000,23.81,23.84,23.8,23.82,199782,0
+TDTF.US,D,20250423,000000,23.97,23.99,23.835,23.87,189179,0
+TDTF.US,D,20250424,000000,23.95,23.99,23.93,23.985,133772,0
+TDTF.US,D,20250425,000000,24.02,24.04,24,24,104158,0
+TDTF.US,D,20250428,000000,24.0299,24.11,24.026,24.11,167638,0
+TDTF.US,D,20250429,000000,24.09,24.13,24.09,24.115,152758,0
+TDTF.US,D,20250430,000000,24.14,24.25,24.12,24.2,164276,0
+TDTF.US,D,20250501,000000,24.06,24.07,23.9245,23.96,134755,0
+TDTF.US,D,20250502,000000,23.895,23.91,23.82,23.825,148047,0
+TDTF.US,D,20250505,000000,23.81,23.83,23.77,23.83,127059,0
+TDTF.US,D,20250506,000000,23.85,23.9,23.835,23.9,86737,0
+TDTF.US,D,20250507,000000,23.906,23.95,23.89,23.92,138733,0
+TDTF.US,D,20250508,000000,23.92,23.925,23.8235,23.84,172397,0
+TDTF.US,D,20250509,000000,23.88,23.9195,23.85,23.85,80755,0
+TDTF.US,D,20250512,000000,23.73,23.75,23.67,23.67,184458,0
+TDTF.US,D,20250513,000000,23.7,23.73,23.66,23.73,185381,0
+TDTF.US,D,20250514,000000,23.74,23.75,23.695,23.73,162903,0
+TDTF.US,D,20250515,000000,23.75,23.805,23.735,23.79,168292,0
+TDTF.US,D,20250516,000000,23.84,23.849,23.8,23.82,141261,0
+TDTF.US,D,20250519,000000,23.75,23.84,23.75,23.84,282595,0
+TDTF.US,D,20250520,000000,23.775,23.825,23.77,23.82,77353,0
+TDTF.US,D,20250521,000000,23.77,23.78,23.7,23.72,227169,0
+TDTF.US,D,20250522,000000,23.72,23.79,23.7135,23.79,157302,0
+TDTF.US,D,20250523,000000,23.8299,23.85,23.795,23.82,167952,0
+TDTF.US,D,20250527,000000,23.835,23.8785,23.825,23.865,88424,0
+TDTF.US,D,20250528,000000,23.83,23.85,23.8,23.82,131666,0
+TDTF.US,D,20250529,000000,23.85,23.8888,23.82,23.88,121978,0
+TDTF.US,D,20250530,000000,23.885,23.96,23.88,23.96,94947,0
+TDTF.US,D,20250602,000000,23.825,23.85,23.78,23.82,67108,0
+TDTF.US,D,20250603,000000,23.82,23.84,23.76,23.78,78557,0
+TDTF.US,D,20250604,000000,23.81,23.86,23.8,23.86,78770,0
+TDTF.US,D,20250605,000000,23.845,23.86,23.76,23.78,101051,0
+TDTF.US,D,20250606,000000,23.71,23.72,23.64,23.66,70271,0
+TDTF.US,D,20250609,000000,23.675,23.715,23.66,23.7,181673,0
+TDTF.US,D,20250610,000000,23.72,23.73,23.67,23.68,73149,0
+TDTF.US,D,20250611,000000,23.6967,23.75,23.68,23.75,83290,0
+TDTF.US,D,20250612,000000,23.79,23.795,23.77,23.79,111542,0
+TDTF.US,D,20250613,000000,23.79,23.8,23.725,23.78,113255,0
+TDTF.US,D,20250616,000000,23.755,23.7995,23.74,23.76,119709,0
+TDTF.US,D,20250617,000000,23.785,23.86,23.77,23.86,73183,0
+TDTF.US,D,20250618,000000,23.885,23.9,23.8567,23.89,60308,0
+TDTF.US,D,20250620,000000,23.8689,23.935,23.8505,23.93,189548,0
+TDTF.US,D,20250623,000000,23.96,24.03,23.946,23.955,147681,0
+TDTF.US,D,20250624,000000,23.9181,23.98,23.9,23.98,380061,0
+TDTF.US,D,20250625,000000,23.965,24,23.95,23.99,116249,0
+TDTF.US,D,20250626,000000,24.02,24.08,24.015,24.06,372937,0
+TDTF.US,D,20250627,000000,24.021,24.08,24.021,24.035,129666,0
+TDTF.US,D,20250630,000000,24.09,24.11,24.055,24.08,151985,0
+TDTF.US,D,20250701,000000,23.975,23.99,23.935,23.95,524070,0
+TDTF.US,D,20250702,000000,23.94,23.965,23.9389,23.945,161091,0
+TDTF.US,D,20250703,000000,23.925,23.94,23.905,23.92,83197,0
+TDTF.US,D,20250707,000000,23.915,23.93,23.89,23.93,152559,0
+TDTF.US,D,20250708,000000,23.89,23.91,23.885,23.9,149084,0
+TDTF.US,D,20250709,000000,23.92,23.97,23.91,23.97,79288,0
+TDTF.US,D,20250710,000000,23.95,23.97,23.93,23.96,115377,0
+TDTF.US,D,20250711,000000,23.93,23.96,23.93,23.96,70274,0
+TDTF.US,D,20250714,000000,23.96,23.98,23.9445,23.98,161485,0
+TDTF.US,D,20250715,000000,23.99,24,23.9,23.92,116302,0
+TDTF.US,D,20250716,000000,23.92,24.01,23.92,24.01,256854,0
+TDTF.US,D,20250717,000000,24.02,24.04,24.0188,24.04,160705,0
+TDTF.US,D,20250718,000000,24.095,24.11,24.05,24.06,78318,0
+TDTF.US,D,20250721,000000,24.1,24.14,24.0919,24.11,340104,0
+TDTF.US,D,20250722,000000,24.12,24.14,24.115,24.13,64746,0
+TDTF.US,D,20250723,000000,24.07,24.08,24.02,24.03,81366,0
+TDTF.US,D,20250724,000000,24,24.055,24,24.05,78217,0
+TDTF.US,D,20250725,000000,24.05,24.07,24.0301,24.07,138071,0
+TDTF.US,D,20250728,000000,24.05,24.0683,24.035,24.04,89976,0
+TDTF.US,D,20250729,000000,24.07,24.16,24.07,24.15,78972,0
+TDTF.US,D,20250730,000000,24.11,24.15,24.07,24.08,97536,0
+TDTF.US,D,20250731,000000,24.1,24.11,24.0347,24.05,92909,0
+TDTF.US,D,20250801,000000,24.1,24.14,24.07,24.14,64175,0
+TDTF.US,D,20250804,000000,24.16,24.205,24.135,24.185,44440,0
+TDTF.US,D,20250805,000000,24.17,24.195,24.16,24.17,131883,0
+TDTF.US,D,20250806,000000,24.155,24.185,24.125,24.145,96503,0
+TDTF.US,D,20250807,000000,24.16,24.18,24.14,24.17,93146,0
+TDTF.US,D,20250808,000000,24.15,24.1799,24.1201,24.17,67650,0
+TDTF.US,D,20250811,000000,24.17,24.1989,24.165,24.17,76838,0
+TDTF.US,D,20250812,000000,24.125,24.1588,24.105,24.15,70789,0
+TDTF.US,D,20250813,000000,24.2135,24.235,24.2,24.22,46770,0
+TDTF.US,D,20250814,000000,24.19,24.2,24.16,24.17,339292,0
+TDTF.US,D,20250815,000000,24.17,24.18,24.12,24.14,87668,0
+TDTF.US,D,20250818,000000,24.14,24.15,24.0919,24.12,88645,0
+TDTF.US,D,20250819,000000,24.1399,24.15,24.12,24.14,80068,0
+TDTF.US,D,20250820,000000,24.135,24.185,24.135,24.17,171018,0
+TDTF.US,D,20250821,000000,24.155,24.17,24.1217,24.17,232477,0
+TDTF.US,D,20250822,000000,24.1835,24.3386,24.17,24.33,59595,0
+TDTF.US,D,20250825,000000,24.3084,24.32,24.28,24.3,116926,0
+TDTF.US,D,20250826,000000,24.32,24.38,24.32,24.375,125658,0
+TDTF.US,D,20250827,000000,24.39,24.45,24.375,24.44,300366,0
+TDTF.US,D,20250828,000000,24.43,24.45,24.4235,24.45,93144,0
+TDTF.US,D,20250829,000000,24.45,24.46,24.43,24.43,141864,0
+TDTF.US,D,20250902,000000,24.26,24.29,24.24,24.275,82377,0
+TDTF.US,D,20250903,000000,24.27,24.3299,24.26,24.305,81267,0
+TDTF.US,D,20250904,000000,24.32,24.36,24.3,24.34,115953,0
+TDTF.US,D,20250905,000000,24.41,24.425,24.39,24.4,110855,0
+TDTF.US,D,20250908,000000,24.43,24.45,24.4,24.429,119779,0
+TDTF.US,D,20250909,000000,24.44,24.44,24.39,24.395,213494,0
+TDTF.US,D,20250910,000000,24.42,24.459,24.395,24.4104,359891,0
+TDTF.US,D,20250911,000000,24.43,24.45,24.41,24.415,285869,0
+TDTF.US,D,20250912,000000,24.4,24.41,24.37,24.39,100017,0
+TDTF.US,D,20250915,000000,24.4,24.425,24.395,24.41,81772,0
+TDTF.US,D,20250916,000000,24.43,24.44,24.415,24.42,69062,0
+TDTF.US,D,20250917,000000,24.42,24.485,24.35,24.38,156933,0
+TDTF.US,D,20250918,000000,24.36,24.395,24.335,24.35,216357,0
+TDTF.US,D,20250919,000000,24.35,24.37,24.3214,24.345,184021,0
+TDTF.US,D,20250922,000000,24.325,24.3386,24.29,24.295,228260,0
+TDTF.US,D,20250923,000000,24.3299,24.3491,24.3,24.345,324392,0
+TDTF.US,D,20250924,000000,24.34,24.35,24.31,24.31,191820,0
+TDTF.US,D,20250925,000000,24.27,24.28,24.24,24.25,123358,0
+TDTF.US,D,20250926,000000,24.27,24.29,24.25,24.261,194447,0
+TDTF.US,D,20250929,000000,24.27,24.29,24.26,24.26,222557,0
+TDTF.US,D,20250930,000000,24.28,24.305,24.27,24.27,169588,0
+TDTF.US,D,20251001,000000,24.275,24.285,24.235,24.26,155763,0
+TDTF.US,D,20251002,000000,24.25,24.27,24.24,24.26,143491,0
+TDTF.US,D,20251003,000000,24.25,24.26,24.21,24.21,112833,0
+TDTF.US,D,20251006,000000,24.2,24.215,24.17,24.185,190476,0
+TDTF.US,D,20251007,000000,24.205,24.255,24.2,24.25,98816,0
+TDTF.US,D,20251008,000000,24.27,24.28,24.24,24.25,112726,0
+TDTF.US,D,20251009,000000,24.24,24.255,24.22,24.225,73244,0
+TDTF.US,D,20251010,000000,24.265,24.32,24.2563,24.295,116700,0
+TDTF.US,D,20251013,000000,24.28,24.34,24.2601,24.335,55248,0
+TDTF.US,D,20251014,000000,24.31,24.34,24.28,24.33,113821,0
+TDTF.US,D,20251015,000000,24.35,24.35,24.29,24.3,78328,0
+TDTF.US,D,20251016,000000,24.3,24.37,24.2903,24.365,145277,0
+TDTF.US,D,20251017,000000,24.36,24.37,24.3101,24.315,175367,0
+TDTF.US,D,20251020,000000,24.32,24.335,24.31,24.33,51573,0
+TDTF.US,D,20251021,000000,24.37,24.385,24.36,24.3735,111798,0
+TDTF.US,D,20251022,000000,24.38,24.41,24.3701,24.39,48216,0
+TDTF.US,D,20251023,000000,24.39,24.4099,24.35,24.37,67856,0
+TDTF.US,D,20251024,000000,24.34,24.41,24.31,24.41,72604,0
+TDTF.US,D,20251027,000000,24.33,24.345,24.27,24.27,67506,0
+TDTF.US,D,20251028,000000,24.32,24.35,24.31,24.34,57488,0
+TDTF.US,D,20251029,000000,24.32,24.3472,24.19,24.22,313394,0
+TDTF.US,D,20251030,000000,24.17,24.2255,24.17,24.21,123520,0
+TDTF.US,D,20251031,000000,24.23,24.26,24.225,24.25,108887,0
+TDTF.US,D,20251103,000000,24.15,24.17,24.13,24.15,132286,0
+TDTF.US,D,20251104,000000,24.16,24.18,24.1435,24.16,92485,0
+TDTF.US,D,20251105,000000,24.14,24.15,24.08,24.08,84387,0
+TDTF.US,D,20251106,000000,24.1414,24.1665,24.13,24.14,66751,0
+TDTF.US,D,20251107,000000,24.13,24.175,24.12,24.165,70681,0
+TDTF.US,D,20251110,000000,24.155,24.17,24.14,24.152,60389,0
+TDTF.US,D,20251111,000000,24.1715,24.24,24.14,24.24,73845,0
+TDTF.US,D,20251112,000000,24.195,24.2082,24.1796,24.19,93085,0
+TDTF.US,D,20251113,000000,24.16,24.19,24.14,24.16,76906,0
+TDTF.US,D,20251114,000000,24.1652,24.2,24.1299,24.14,49842,0
+TDTF.US,D,20251117,000000,24.15,24.16,24.14,24.145,1625831,0
+TDTF.US,D,20251118,000000,24.17,24.19,24.13,24.16,130129,0
+TDTF.US,D,20251119,000000,24.17,24.18,24.13,24.14,80545,0
+TDTF.US,D,20251120,000000,24.1644,24.2,24.15,24.165,56662,0
+TDTF.US,D,20251121,000000,24.2,24.22,24.19,24.21,105762,0
+TDTF.US,D,20251124,000000,24.22,24.23,24.2001,24.21,106179,0
+TDTF.US,D,20251125,000000,24.2,24.26,24.2,24.26,153304,0
+TDTF.US,D,20251126,000000,24.245,24.29,24.23,24.29,90095,0
+TDTF.US,D,20251128,000000,24.29,24.3,24.24,24.25,33016,0
+TDTF.US,D,20251201,000000,24.11,24.13,24.08,24.09,135767,0
+TDTF.US,D,20251202,000000,24.09,24.11,24.08,24.09,93667,0
+TDTF.US,D,20251203,000000,24.12,24.15,24.12,24.14,75853,0
+TDTF.US,D,20251204,000000,24.11,24.12,24.1,24.115,60981,0
+TDTF.US,D,20251205,000000,24.12,24.13,24.08,24.09,183226,0
+TDTF.US,D,20251208,000000,24.07,24.09,24.02,24.04,100934,0
+TDTF.US,D,20251209,000000,24.04,24.05,23.99,24,200915,0
+TDTF.US,D,20251210,000000,23.965,24.075,23.95,24.065,230377,0
+TDTF.US,D,20251211,000000,24.1,24.13,24.06,24.065,133749,0
+TDTF.US,D,20251212,000000,24.05,24.05,24.03,24.045,119097,0
+TDTF.US,D,20251215,000000,24.0601,24.08,24.02,24.02,112237,0
+TDTF.US,D,20251216,000000,24.01,24.05,24,24.03,152094,0
+TDTF.US,D,20251217,000000,24.03,24.055,24.02,24.055,69436,0
+TDTF.US,D,20251218,000000,24.06,24.1,24.03,24.09,234935,0
+TDTF.US,D,20251219,000000,23.98,23.99,23.945,23.97,206815,0
+TDTF.US,D,20251222,000000,23.95,23.96,23.92,23.93,152492,0
+TDTF.US,D,20251223,000000,23.89,23.94,23.88,23.93,207441,0
+TDTF.US,D,20251224,000000,23.95,23.97,23.94,23.96,114811,0
+TDTF.US,D,20251226,000000,23.9829,24.02,23.96,23.96,97846,0
+TDTF.US,D,20251229,000000,23.99,24,23.98,24,251403,0
+TDTF.US,D,20251230,000000,23.99,24.01,23.98,23.99,198273,0
+TDTF.US,D,20251231,000000,23.96,24.01,23.96,23.965,203889,0
+TDTF.US,D,20260102,000000,23.9768,23.98,23.93,23.93,107187,0
+TDTF.US,D,20260105,000000,23.98,24.01,23.9637,24,47329,0
+TDTF.US,D,20260106,000000,24.01,24.01,23.9717,24,195243,0
+TDTF.US,D,20260107,000000,24.0245,24.04,24.015,24.03,154055,0
+TDTF.US,D,20260108,000000,23.99,24,23.975,23.975,79501,0
+TDTF.US,D,20260109,000000,23.98,24.01,23.9701,23.99,231164,0
+TDTF.US,D,20260112,000000,23.995,24.015,23.99,23.999,117674,0
+TDTF.US,D,20260113,000000,24.02,24.0399,24.01,24.025,51261,0
+TDTF.US,D,20260114,000000,24.05,24.07,24.03,24.03,103448,0
+TDTF.US,D,20260115,000000,24.03,24.04,24,24,90636,0
+TDTF.US,D,20260116,000000,24.005,24.0081,23.95,23.96,273366,0
+TDTF.US,D,20260120,000000,23.92,23.949,23.91,23.91,103105,0
+TDTF.US,D,20260121,000000,23.94,23.98,23.93,23.98,69149,0
+TDTF.US,D,20260122,000000,23.965,23.985,23.95,23.95,166496,0
+TDTF.US,D,20260123,000000,23.95,24,23.95,24,231444,0
+TDTF.US,D,20260126,000000,24.005,24.0365,23.9919,24.02,75873,0
+TDTF.US,D,20260127,000000,24.04,24.06,24.04,24.05,120533,0
+TDTF.US,D,20260128,000000,24.06,24.07,24.0232,24.065,84132,0
+TDTF.US,D,20260129,000000,24.11,24.14,24.095,24.095,118042,0
+TDTF.US,D,20260130,000000,24.105,24.1281,24.09,24.11,60366,0
+TDTF.US,D,20260202,000000,24.095,24.1,24.04,24.05,83946,0
+TDTF.US,D,20260203,000000,24.07,24.0883,24.06,24.08,151261,0
+TDTF.US,D,20260204,000000,24.05,24.08,24.05,24.055,141144,0
+TDTF.US,D,20260205,000000,24.09,24.12,24.075,24.11,194270,0
+TDTF.US,D,20260206,000000,24.12,24.13,24.1,24.125,705078,0
+TDTF.US,D,20260209,000000,24.125,24.15,24.1201,24.145,102230,0
+TDTF.US,D,20260210,000000,24.185,24.195,24.16,24.17,85939,0
+TDTF.US,D,20260211,000000,24.14,24.17,24.125,24.13,99457,0
+TDTF.US,D,20260212,000000,24.14,24.205,24.14,24.205,126160,0
+TDTF.US,D,20260213,000000,24.22,24.24,24.2,24.225,119827,0
+TDTF.US,D,20260217,000000,24.2,24.21,24.18,24.19,248290,0
+TDTF.US,D,20260218,000000,24.18,24.19,24.17,24.175,80963,0
diff --git a/daily/us/nyse etfs/2/tdtt.us.txt b/daily/us/nyse etfs/2/tdtt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cd0a48dbbb82da08bd27bf3f683dcc62bceee0d
--- /dev/null
+++ b/daily/us/nyse etfs/2/tdtt.us.txt	
@@ -0,0 +1,3620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDTT.US,D,20110927,000000,22.3098,22.3098,21.8523,21.9088,2231.0019921146,0
+TDTT.US,D,20110928,000000,21.9177,22.0227,21.9177,22.0227,11050.984064155,0
+TDTT.US,D,20110929,000000,21.99,21.99,21.7692,21.7959,4146730.7810303,0
+TDTT.US,D,20110930,000000,21.8771,21.984,21.791,21.9672,24251.163347513,0
+TDTT.US,D,20111003,000000,21.9731,22.0227,21.9533,22.0227,41796.19123661,0
+TDTT.US,D,20111004,000000,21.9553,21.9553,21.7444,21.7632,67495.637452702,0
+TDTT.US,D,20111005,000000,21.7979,21.7979,21.7197,21.7801,30063.48406486,0
+TDTT.US,D,20111006,000000,21.8058,21.8345,21.7702,21.8345,15277.667331244,0
+TDTT.US,D,20111007,000000,21.8325,21.8325,21.7692,21.788,31543.075698381,0
+TDTT.US,D,20111010,000000,21.788,21.8424,21.788,21.8424,2406.7350598502,0
+TDTT.US,D,20111011,000000,21.8325,21.8325,21.7345,21.7345,6503.1334663766,0
+TDTT.US,D,20111012,000000,21.7078,21.7523,21.6573,21.69,20306.258964896,0
+TDTT.US,D,20111013,000000,21.7256,21.7523,21.69,21.69,10838.892430681,0
+TDTT.US,D,20111014,000000,21.7444,21.7801,21.7266,21.7801,8598.8007971316,0
+TDTT.US,D,20111017,000000,21.7444,21.8127,21.7444,21.8127,5950.6852591848,0
+TDTT.US,D,20111018,000000,21.8523,21.8523,21.8226,21.8523,99293.223111252,0
+TDTT.US,D,20111019,000000,21.8424,21.8593,21.8424,21.8593,108923.19323113,0
+TDTT.US,D,20111020,000000,21.8682,21.8682,21.8424,21.8593,3490.4223108864,0
+TDTT.US,D,20111021,000000,21.8543,21.8939,21.8543,21.8692,368846.53985431,0
+TDTT.US,D,20111024,000000,21.8424,21.8593,21.8424,21.8593,27754.715140471,0
+TDTT.US,D,20111025,000000,21.887,21.9197,21.887,21.9197,402532.75101094,0
+TDTT.US,D,20111026,000000,21.883,21.892,21.8424,21.883,21725.252988853,0
+TDTT.US,D,20111027,000000,21.8999,21.8999,21.8226,21.892,25520.683267879,0
+TDTT.US,D,20111028,000000,21.885,21.9187,21.885,21.9187,38858.217132915,0
+TDTT.US,D,20111031,000000,22.0088,22.0533,21.9385,22.0533,18090.406375173,0
+TDTT.US,D,20111101,000000,22.0355,22.1147,22.0167,22.0533,27279.023905394,0
+TDTT.US,D,20111102,000000,22.0524,22.1722,22.0524,22.1662,29645.360558868,0
+TDTT.US,D,20111103,000000,22.1236,22.1415,22.089,22.1415,98855.910362231,0
+TDTT.US,D,20111104,000000,22.1741,22.1831,22.1672,22.1741,287203.38048874,0
+TDTT.US,D,20111107,000000,22.1979,22.1979,22.1722,22.1722,13744.547809275,0
+TDTT.US,D,20111108,000000,22.1662,22.2068,22.1494,22.2068,19133.695219833,0
+TDTT.US,D,20111109,000000,22.1504,22.1504,22.1058,22.1415,10417.739044211,0
+TDTT.US,D,20111110,000000,22.1147,22.1583,22.1147,22.1583,1305.8784861042,0
+TDTT.US,D,20111111,000000,22.1316,22.1583,22.1128,22.1583,1554.3286853166,0
+TDTT.US,D,20111114,000000,22.088,22.1583,22.0702,22.0702,8671.5179286084,0
+TDTT.US,D,20111115,000000,22.0019,22.1128,21.984,22.1128,7453.505976372,0
+TDTT.US,D,20111116,000000,22.0246,22.0246,22.0246,22.0246,12477.047809228,0
+TDTT.US,D,20111117,000000,21.9464,22.0019,21.8771,22.0019,57623.276894567,0
+TDTT.US,D,20111118,000000,22.0088,22.0712,21.984,22.0712,6688.9661357062,0
+TDTT.US,D,20111121,000000,22.1494,22.1494,21.9019,21.9464,20797.099602365,0
+TDTT.US,D,20111122,000000,21.8939,22.0157,21.885,22.0157,29443.368526988,0
+TDTT.US,D,20111123,000000,21.9741,22.0157,21.6672,22.0157,19060.978088356,0
+TDTT.US,D,20111125,000000,21.9929,21.9929,21.9929,21.9929,16677.472112172,0
+TDTT.US,D,20111128,000000,21.9652,22.0157,21.9187,22.0157,11535.764940667,0
+TDTT.US,D,20111129,000000,21.9553,22.0613,21.9553,22.0613,29170.67928395,0
+TDTT.US,D,20111130,000000,22.0207,22.0484,21.9712,22.0395,9651.1792832264,0
+TDTT.US,D,20111201,000000,21.9672,22.0533,21.9573,22.0444,16361.35458228,0
+TDTT.US,D,20111202,000000,22.0256,22.0791,21.9751,22.0028,29784.735060865,0
+TDTT.US,D,20111205,000000,22.0712,22.0712,22.0712,22.0712,95019.071716671,0
+TDTT.US,D,20111206,000000,21.9929,22.0533,21.9573,22.0533,20794.069721887,0
+TDTT.US,D,20111207,000000,22.0791,22.0791,21.9751,22.0791,12489.16733114,0
+TDTT.US,D,20111208,000000,21.9929,22.0791,21.9118,21.9118,54184.36255181,0
+TDTT.US,D,20111209,000000,21.9751,22.0256,21.9573,22.0167,18304.517928966,0
+TDTT.US,D,20111212,000000,22.0167,22.0167,21.9028,22.0088,28869.711156449,0
+TDTT.US,D,20111213,000000,22.0256,22.0256,22.0256,22.0256,23331.089642299,0
+TDTT.US,D,20111214,000000,21.984,21.984,21.887,21.984,40238.832670815,0
+TDTT.US,D,20111215,000000,21.9672,21.9672,21.9672,21.9672,48166.009961945,0
+TDTT.US,D,20111216,000000,21.984,21.984,21.9751,21.9751,22226.193227916,0
+TDTT.US,D,20111219,000000,22.0028,22.0791,21.9672,21.9672,97173.316736671,0
+TDTT.US,D,20111220,000000,21.9573,22.0256,21.9573,22.0256,40664.025897922,0
+TDTT.US,D,20111221,000000,21.9929,22.0167,21.9385,21.9929,31387.541833833,0
+TDTT.US,D,20111222,000000,21.9385,21.9751,21.9197,21.9573,52630.033866493,0
+TDTT.US,D,20111223,000000,22.0533,22.0533,21.9751,21.9751,12006.406374947,0
+TDTT.US,D,20111227,000000,21.9028,21.9672,21.8355,21.9672,14220.239044352,0
+TDTT.US,D,20111228,000000,21.9118,21.9286,21.9118,21.9286,13580.934263452,0
+TDTT.US,D,20111229,000000,21.9672,21.9672,21.8622,21.8622,25449.986056721,0
+TDTT.US,D,20111230,000000,22.0187,22.0187,21.9583,21.9583,13470.848606077,0
+TDTT.US,D,20120103,000000,21.9573,21.9573,21.9573,21.9573,64503.1255004,0
+TDTT.US,D,20120104,000000,21.9028,21.9751,21.8702,21.9751,86508.137453407,0
+TDTT.US,D,20120105,000000,21.9118,22.0533,21.9028,22.0444,24518.802789754,0
+TDTT.US,D,20120106,000000,22.0791,22.0791,22.0167,22.0167,20167.894423059,0
+TDTT.US,D,20120109,000000,22.0533,22.089,21.9385,22.089,17812.667331338,0
+TDTT.US,D,20120110,000000,21.9929,22.0791,21.9929,22.0791,21494.98207251,0
+TDTT.US,D,20120111,000000,22.2078,22.2078,22.0613,22.1326,21693.944223912,0
+TDTT.US,D,20120112,000000,22.0028,22.0028,21.9118,21.9929,159764.58765533,0
+TDTT.US,D,20120113,000000,21.791,21.9028,21.791,21.8949,12382.111554244,0
+TDTT.US,D,20120117,000000,21.9672,22.0791,21.9573,22.0613,30736.11753102,0
+TDTT.US,D,20120118,000000,22.0613,22.0613,21.9751,22.0533,291928.98407457,0
+TDTT.US,D,20120119,000000,21.9484,22.0791,21.9484,22.0791,9183.5677294242,0
+TDTT.US,D,20120120,000000,21.9573,22.0088,21.9573,22.0088,3082.3984064888,0
+TDTT.US,D,20120123,000000,22.0256,22.0355,21.9929,22.0355,10464.197211543,0
+TDTT.US,D,20120124,000000,22.0355,22.0355,22.0355,22.0355,53819.766934267,0
+TDTT.US,D,20120125,000000,22.0355,22.1415,22.0355,22.1415,17090.545817367,0
+TDTT.US,D,20120126,000000,22.1583,22.191,22.1415,22.191,36811.027889811,0
+TDTT.US,D,20120127,000000,22.2355,22.2355,22.1147,22.2167,29200.978088732,0
+TDTT.US,D,20120130,000000,22.2078,22.2732,22.2078,22.2355,20351.707172069,0
+TDTT.US,D,20120131,000000,22.2494,22.2494,22.2494,22.2494,18358.045817414,0
+TDTT.US,D,20120201,000000,22.2543,22.29,22.2543,22.29,13081.003984549,0
+TDTT.US,D,20120202,000000,22.1741,22.3524,22.1741,22.29,57685.89442445,0
+TDTT.US,D,20120203,000000,22.2543,22.3048,22.191,22.2167,70565.916337278,0
+TDTT.US,D,20120206,000000,22.1741,22.2543,22.1741,22.2543,68781.316735618,0
+TDTT.US,D,20120207,000000,22.2355,22.2444,22.2266,22.2266,18450.962152079,0
+TDTT.US,D,20120208,000000,22.2078,22.2444,22.1831,22.1999,29239.356574789,0
+TDTT.US,D,20120209,000000,22.1831,22.1831,22.1831,22.1831,54818.617531913,0
+TDTT.US,D,20120210,000000,22.2078,22.2355,22.1583,22.2355,33756.908367786,0
+TDTT.US,D,20120213,000000,22.2167,22.3138,22.1999,22.2355,62200.416336968,0
+TDTT.US,D,20120214,000000,22.2543,22.2543,22.191,22.2266,25039.942232004,0
+TDTT.US,D,20120215,000000,22.3138,22.3138,22.2078,22.2444,22777.631474948,0
+TDTT.US,D,20120216,000000,22.2444,22.2543,22.2167,22.2266,48432.639444027,0
+TDTT.US,D,20120217,000000,22.2355,22.2355,22.1831,22.2078,20152.745020668,0
+TDTT.US,D,20120221,000000,22.2444,22.2444,22.1999,22.2355,22399.906375333,0
+TDTT.US,D,20120222,000000,22.2642,22.2969,22.2543,22.2732,33616.523905629,0
+TDTT.US,D,20120223,000000,22.2642,22.3613,22.2642,22.3237,66927.02988296,0
+TDTT.US,D,20120224,000000,22.3237,22.3237,22.3048,22.3048,9370.4103589132,0
+TDTT.US,D,20120227,000000,22.3425,22.3425,22.3237,22.3237,23333.109562618,0
+TDTT.US,D,20120228,000000,22.3524,22.3613,22.3048,22.3048,23822.940239927,0
+TDTT.US,D,20120229,000000,22.2761,22.2939,22.2761,22.2939,40982.163348133,0
+TDTT.US,D,20120301,000000,22.2444,22.29,22.2444,22.2801,19596.256972838,0
+TDTT.US,D,20120302,000000,22.3138,22.3524,22.2969,22.3524,148112.67729633,0
+TDTT.US,D,20120305,000000,22.3425,22.3613,22.2969,22.2969,84152.910361686,0
+TDTT.US,D,20120306,000000,22.3326,22.3771,22.3138,22.3326,135295.27291338,0
+TDTT.US,D,20120307,000000,22.3613,22.3613,22.3237,22.3237,137136.43028397,0
+TDTT.US,D,20120308,000000,22.3425,22.3771,22.3138,22.3237,46779.334663089,0
+TDTT.US,D,20120309,000000,22.3048,22.4316,22.2969,22.3672,29267.635459253,0
+TDTT.US,D,20120312,000000,22.4138,22.5801,22.3237,22.3237,30732.077690383,0
+TDTT.US,D,20120313,000000,22.3672,22.4058,22.2543,22.2543,25434.83665433,0
+TDTT.US,D,20120314,000000,22.3524,22.3524,22.2444,22.2444,34767.878487345,0
+TDTT.US,D,20120315,000000,22.3138,22.4138,22.2543,22.2543,11536.774900826,0
+TDTT.US,D,20120316,000000,22.2801,22.4643,22.2543,22.4643,80891.749006984,0
+TDTT.US,D,20120319,000000,22.491,22.491,22.1999,22.2167,30935.079682422,0
+TDTT.US,D,20120320,000000,22.2078,22.3048,22.1831,22.191,30127.111554902,0
+TDTT.US,D,20120321,000000,22.2078,22.3326,22.1672,22.2078,73197.872512674,0
+TDTT.US,D,20120322,000000,22.2969,22.2969,22.191,22.191,24360.239044728,0
+TDTT.US,D,20120323,000000,22.3048,22.3524,22.1741,22.2078,77713.404385352,0
+TDTT.US,D,20120326,000000,22.3425,22.3425,22.191,22.1999,104893.45219512,0
+TDTT.US,D,20120327,000000,22.3672,22.6346,22.2266,22.3048,35697.041833993,0
+TDTT.US,D,20120328,000000,22.3326,22.3326,22.2355,22.2355,53660.193229081,0
+TDTT.US,D,20120329,000000,22.3048,22.3425,22.2801,22.3425,28810.123507044,0
+TDTT.US,D,20120330,000000,22.3187,22.3276,22.2316,22.2316,96610.768927885,0
+TDTT.US,D,20120402,000000,22.3425,22.3959,22.2642,22.2801,99835.571716849,0
+TDTT.US,D,20120403,000000,22.29,22.3138,22.1741,22.1741,21149.575697995,0
+TDTT.US,D,20120404,000000,22.1999,22.2732,22.1831,22.2078,33639.752989295,0
+TDTT.US,D,20120405,000000,22.2355,22.3048,22.1831,22.2078,122337.48406828,0
+TDTT.US,D,20120409,000000,22.3425,22.386,22.2266,22.2543,78548.641437176,0
+TDTT.US,D,20120410,000000,22.3524,22.386,22.2543,22.2543,32693.420319937,0
+TDTT.US,D,20120411,000000,22.3048,22.4138,22.2801,22.3048,75853.057771737,0
+TDTT.US,D,20120412,000000,22.4138,22.4138,22.2642,22.3138,18461.061753673,0
+TDTT.US,D,20120413,000000,22.2969,22.3672,22.2801,22.2969,26305.422311732,0
+TDTT.US,D,20120416,000000,22.3138,22.3959,22.3048,22.3048,59175.585659565,0
+TDTT.US,D,20120417,000000,22.3286,22.3821,22.2939,22.3484,15832.135458754,0
+TDTT.US,D,20120418,000000,22.3138,22.3959,22.2732,22.29,62704.386456508,0
+TDTT.US,D,20120419,000000,22.3425,22.3425,22.2444,22.2444,44962.416336329,0
+TDTT.US,D,20120420,000000,22.3138,22.3524,22.2642,22.2642,232275.68725961,0
+TDTT.US,D,20120423,000000,22.3425,22.3613,22.2801,22.2801,76970.073708033,0
+TDTT.US,D,20120424,000000,22.4058,22.4058,22.2801,22.3138,164986.08167942,0
+TDTT.US,D,20120425,000000,22.2969,22.3672,22.2732,22.3326,115369.76892858,0
+TDTT.US,D,20120426,000000,22.3613,22.3959,22.29,22.3959,86391.992035076,0
+TDTT.US,D,20120427,000000,22.3326,22.4385,22.3326,22.3425,48247.816734857,0
+TDTT.US,D,20120430,000000,22.4217,22.4534,22.3593,22.3593,19073.097610269,0
+TDTT.US,D,20120501,000000,22.392,22.4276,22.3573,22.4197,219548.16933085,0
+TDTT.US,D,20120502,000000,22.4058,22.4237,22.3524,22.3613,102257.45617909,0
+TDTT.US,D,20120503,000000,22.3652,22.4197,22.3385,22.3385,76649.916337504,0
+TDTT.US,D,20120504,000000,22.3613,22.3959,22.3237,22.3672,104762.1573744,0
+TDTT.US,D,20120507,000000,22.3672,22.3672,22.3138,22.3425,85690.069724293,0
+TDTT.US,D,20120508,000000,22.3425,22.3771,22.3326,22.3326,376724.22909763,0
+TDTT.US,D,20120509,000000,22.3741,22.3821,22.3197,22.3573,476173.99603359,0
+TDTT.US,D,20120510,000000,22.3385,22.3821,22.3098,22.3573,17870.235060424,0
+TDTT.US,D,20120511,000000,22.3326,22.3672,22.3138,22.3524,146721.96215684,0
+TDTT.US,D,20120514,000000,22.3237,22.3672,22.3237,22.3524,41969.904384026,0
+TDTT.US,D,20120515,000000,22.3326,22.3672,22.3237,22.3237,28499.055777949,0
+TDTT.US,D,20120516,000000,22.3326,22.3524,22.3048,22.3138,38837.007969568,0
+TDTT.US,D,20120517,000000,22.29,22.3425,22.2801,22.3048,25133.868526828,0
+TDTT.US,D,20120518,000000,22.29,22.3237,22.2642,22.2642,55741.721117605,0
+TDTT.US,D,20120521,000000,22.2969,22.3524,22.2969,22.2969,48822.484065555,0
+TDTT.US,D,20120522,000000,22.386,22.386,22.2801,22.2801,28335.442232126,0
+TDTT.US,D,20120523,000000,22.29,22.2969,22.2543,22.2642,7648.4282871362,0
+TDTT.US,D,20120524,000000,22.2543,22.2543,22.2543,22.2543,22912.966136308,0
+TDTT.US,D,20120525,000000,22.2504,22.2504,22.2504,22.2504,281.7788844726,0
+TDTT.US,D,20120529,000000,22.2732,22.2969,22.2266,22.2266,211003.90638233,0
+TDTT.US,D,20120530,000000,22.2444,22.3237,22.2167,22.2355,175256.36654036,0
+TDTT.US,D,20120531,000000,22.2415,22.2781,22.2058,22.2514,26757.884463144,0
+TDTT.US,D,20120601,000000,22.2405,22.286,22.1949,22.1949,33145.882471349,0
+TDTT.US,D,20120604,000000,22.1633,22.2761,22.1454,22.1454,45764.324702892,0
+TDTT.US,D,20120605,000000,22.188,22.2326,22.1563,22.1563,23401.786853457,0
+TDTT.US,D,20120606,000000,22.1712,22.2415,22.1474,22.1474,47602.452193,0
+TDTT.US,D,20120607,000000,22.2415,22.2712,22.188,22.188,32178.340638643,0
+TDTT.US,D,20120608,000000,22.3098,22.3098,22.2048,22.2048,15078.705179842,0
+TDTT.US,D,20120611,000000,22.286,22.3098,22.2227,22.2227,19383.155379205,0
+TDTT.US,D,20120612,000000,22.2593,22.3098,22.2048,22.2048,19196.312749716,0
+TDTT.US,D,20120613,000000,22.2048,22.3019,22.2048,22.3019,35299.117531189,0
+TDTT.US,D,20120614,000000,22.3098,22.3573,22.2326,22.3098,78687.005979013,0
+TDTT.US,D,20120615,000000,22.2593,22.4197,22.2593,22.3197,58755.442233254,0
+TDTT.US,D,20120618,000000,22.4019,22.4019,22.3197,22.3385,41551.780878035,0
+TDTT.US,D,20120619,000000,22.2761,22.4365,22.2761,22.3286,19288.219124221,0
+TDTT.US,D,20120620,000000,22.4276,22.4365,22.2939,22.2939,17445.041833316,0
+TDTT.US,D,20120621,000000,22.2939,22.3484,22.2227,22.2227,38692.583666773,0
+TDTT.US,D,20120622,000000,22.2058,22.3029,22.1791,22.2949,29030.294821794,0
+TDTT.US,D,20120625,000000,22.3019,22.3019,22.1781,22.2326,80946.286855591,0
+TDTT.US,D,20120626,000000,22.2504,22.2504,22.1633,22.1633,32102.593626688,0
+TDTT.US,D,20120627,000000,22.1692,22.2593,22.1633,22.1781,37562.438248405,0
+TDTT.US,D,20120628,000000,22.2593,22.2593,22.1454,22.1454,70304.336655993,0
+TDTT.US,D,20120629,000000,22.2128,22.3019,22.2128,22.2692,36902.934264317,0
+TDTT.US,D,20120702,000000,22.2147,22.3217,22.2147,22.2949,2010981.1614292,0
+TDTT.US,D,20120703,000000,22.288,22.3306,22.2326,22.2326,648979.18926709,0
+TDTT.US,D,20120705,000000,22.3217,22.4118,22.2712,22.3029,56434.553786953,0
+TDTT.US,D,20120706,000000,22.2949,22.3761,22.2712,22.3662,42266.83267089,0
+TDTT.US,D,20120709,000000,22.3504,22.3761,22.2781,22.288,67879.422313274,0
+TDTT.US,D,20120710,000000,22.3306,22.3504,22.2949,22.2949,50382.872511828,0
+TDTT.US,D,20120711,000000,22.3504,22.3504,22.288,22.3306,35232.460160669,0
+TDTT.US,D,20120712,000000,22.3405,22.3593,22.2712,22.3306,132319.93028379,0
+TDTT.US,D,20120713,000000,22.2613,22.3306,22.2613,22.3306,23303.820717996,0
+TDTT.US,D,20120716,000000,22.3761,22.385,22.3118,22.3118,29913.000001109,0
+TDTT.US,D,20120717,000000,22.3029,22.3761,22.2949,22.3306,233526.01793695,0
+TDTT.US,D,20120718,000000,22.3761,22.49,22.3217,22.3217,31457.229084832,0
+TDTT.US,D,20120719,000000,22.4118,22.4118,22.3306,22.3306,6744.5139444732,0
+TDTT.US,D,20120720,000000,22.3504,22.4296,22.3118,22.3306,212884.45219913,0
+TDTT.US,D,20120723,000000,22.3217,22.3761,22.3118,22.3662,79065.741038788,0
+TDTT.US,D,20120724,000000,22.3761,22.3761,22.3118,22.3118,786401.43827617,0
+TDTT.US,D,20120725,000000,22.3504,22.3593,22.2712,22.3504,60392.587651642,0
+TDTT.US,D,20120726,000000,22.3217,22.3217,22.2712,22.3217,200414.47411102,0
+TDTT.US,D,20120727,000000,22.3504,22.3662,22.3029,22.3593,524800.54782823,0
+TDTT.US,D,20120730,000000,22.3593,22.3593,22.3217,22.3217,42872.80876653,0
+TDTT.US,D,20120731,000000,22.385,22.385,22.3662,22.385,49999.087651256,0
+TDTT.US,D,20120801,000000,22.5623,22.5623,22.3593,22.3761,296080.93028986,0
+TDTT.US,D,20120802,000000,22.588,22.588,22.3504,22.3504,83132.850600692,0
+TDTT.US,D,20120803,000000,22.3949,22.3949,22.3593,22.3949,73599.836656116,0
+TDTT.US,D,20120806,000000,22.3949,22.4989,22.385,22.4989,48111.472113338,0
+TDTT.US,D,20120807,000000,22.4534,22.4633,22.385,22.4375,91489.260959568,0
+TDTT.US,D,20120808,000000,22.3949,22.4454,22.3593,22.3662,47567.103587421,0
+TDTT.US,D,20120809,000000,22.3593,22.4375,22.3593,22.4217,43429.296814359,0
+TDTT.US,D,20120810,000000,22.4217,22.4296,22.3504,22.3593,58779.68127708,0
+TDTT.US,D,20120813,000000,22.4454,22.4454,22.3662,22.4454,48235.697212944,0
+TDTT.US,D,20120814,000000,22.4217,22.4375,22.3504,22.4118,82345.08167636,0
+TDTT.US,D,20120815,000000,22.3761,22.4118,22.3029,22.3504,312234.23307931,0
+TDTT.US,D,20120816,000000,22.385,22.4048,22.2949,22.2949,90363.155381837,0
+TDTT.US,D,20120817,000000,22.3761,22.385,22.288,22.3504,204293.73108327,0
+TDTT.US,D,20120820,000000,22.4048,22.5534,22.2712,22.3029,172280.01395061,0
+TDTT.US,D,20120821,000000,22.4048,22.4217,22.2781,22.3029,148822.67928839,0
+TDTT.US,D,20120822,000000,22.3949,22.4048,22.3405,22.385,126596.48606047,0
+TDTT.US,D,20120823,000000,22.3949,22.4454,22.385,22.4296,162464.2111614,0
+TDTT.US,D,20120824,000000,22.4534,22.4633,22.3593,22.3593,63040.703189589,0
+TDTT.US,D,20120827,000000,22.4534,22.4534,22.3949,22.4454,115309.17131902,0
+TDTT.US,D,20120828,000000,22.4375,22.4454,22.3949,22.3949,101092.9721153,0
+TDTT.US,D,20120829,000000,22.4375,22.4722,22.3662,22.3949,532340.91037831,0
+TDTT.US,D,20120830,000000,22.4296,22.4375,22.3593,22.385,1247163.4422773,0
+TDTT.US,D,20120831,000000,22.4365,22.4365,22.4108,22.4108,305018.06774039,0
+TDTT.US,D,20120904,000000,22.4722,22.4722,22.4217,22.4534,225633.17929124,0
+TDTT.US,D,20120905,000000,22.4801,22.5078,22.4217,22.4989,630794.8565971,0
+TDTT.US,D,20120906,000000,22.4534,22.5078,22.4048,22.4722,811361.59365558,0
+TDTT.US,D,20120907,000000,22.4989,22.5445,22.4217,22.4722,365146.04583027,0
+TDTT.US,D,20120910,000000,22.5276,22.5276,22.4534,22.4534,638109.99803163,0
+TDTT.US,D,20120911,000000,22.4454,22.5078,22.4454,22.4633,637300.00998379,0
+TDTT.US,D,20120912,000000,22.4118,22.5177,22.4118,22.49,803379.87851585,0
+TDTT.US,D,20120913,000000,22.5534,22.6068,22.4989,22.588,362727.19124851,0
+TDTT.US,D,20120914,000000,22.686,22.7276,22.6247,22.686,662530.83468592,0
+TDTT.US,D,20120917,000000,22.8603,22.8603,22.5979,22.5979,163477.20120128,0
+TDTT.US,D,20120918,000000,22.686,22.686,22.5445,22.5445,198191.55180018,0
+TDTT.US,D,20120919,000000,22.5801,22.5801,22.5078,22.5375,205225.9243104,0
+TDTT.US,D,20120920,000000,22.5078,22.5801,22.5078,22.5276,253343.45618469,0
+TDTT.US,D,20120921,000000,22.5276,22.5623,22.5177,22.5177,230488.05777747,0
+TDTT.US,D,20120924,000000,22.5078,22.5177,22.49,22.4989,219504.741044,0
+TDTT.US,D,20120925,000000,22.5078,22.5177,22.4633,22.4801,487536.04782684,0
+TDTT.US,D,20120926,000000,22.4801,22.5078,22.4375,22.4534,473251.17133229,0
+TDTT.US,D,20120927,000000,22.4989,22.4989,22.4633,22.49,287258.9282975,0
+TDTT.US,D,20120928,000000,22.5058,22.5256,22.4514,22.5157,331228.55379714,0
+TDTT.US,D,20121001,000000,22.4989,22.4989,22.4375,22.4633,778651.00401294,0
+TDTT.US,D,20121002,000000,22.4801,22.4989,22.4633,22.4989,272548.85857584,0
+TDTT.US,D,20121003,000000,22.4989,22.5445,22.4989,22.5177,197631.02391171,0
+TDTT.US,D,20121004,000000,22.5534,22.5801,22.5177,22.5534,188640.35857273,0
+TDTT.US,D,20121005,000000,22.5979,22.6247,22.5445,22.5623,213434.880486,0
+TDTT.US,D,20121008,000000,22.6346,22.6435,22.5375,22.6435,154301.71315313,0
+TDTT.US,D,20121009,000000,22.5979,22.6157,22.5445,22.5712,278085.46016967,0
+TDTT.US,D,20121010,000000,22.5979,22.6068,22.5078,22.5276,85013.396417495,0
+TDTT.US,D,20121011,000000,22.5623,22.5801,22.5078,22.5276,111839.95817148,0
+TDTT.US,D,20121012,000000,22.5276,22.5375,22.49,22.49,101130.3406412,0
+TDTT.US,D,20121015,000000,22.5276,22.5623,22.4989,22.5078,187671.80677987,0
+TDTT.US,D,20121016,000000,22.588,22.588,22.49,22.4989,149592.26892985,0
+TDTT.US,D,20121017,000000,22.5375,22.5375,22.4633,22.4633,144053.6474157,0
+TDTT.US,D,20121018,000000,22.5078,22.5078,22.4454,22.4633,177425.76096275,0
+TDTT.US,D,20121019,000000,22.4989,22.4989,22.4454,22.4633,89586.496019258,0
+TDTT.US,D,20121022,000000,22.4375,22.4454,22.4296,22.4375,76892.30677576,0
+TDTT.US,D,20121023,000000,22.4197,22.4365,22.4108,22.4276,105077.26494414,0
+TDTT.US,D,20121024,000000,22.4534,22.4534,22.4048,22.4118,107125.4641474,0
+TDTT.US,D,20121025,000000,22.4118,22.4118,22.3662,22.385,50852.503985949,0
+TDTT.US,D,20121026,000000,22.4375,22.4375,22.385,22.4118,105655.97211547,0
+TDTT.US,D,20121031,000000,22.4969,22.5058,22.4444,22.4702,133223.84462645,0
+TDTT.US,D,20121101,000000,22.4801,22.49,22.4454,22.4722,109753.38048216,0
+TDTT.US,D,20121102,000000,22.49,22.49,22.4375,22.4375,88694.701198508,0
+TDTT.US,D,20121105,000000,22.4633,22.5078,22.4375,22.4633,153594.74104155,0
+TDTT.US,D,20121106,000000,22.5058,22.5058,22.4613,22.4613,68478.328687798,0
+TDTT.US,D,20121107,000000,22.488,22.488,22.4613,22.4781,271090.47610567,0
+TDTT.US,D,20121108,000000,22.5256,22.5435,22.4613,22.4781,233775.47809632,0
+TDTT.US,D,20121109,000000,22.5078,22.5375,22.4454,22.4722,60594.579683522,0
+TDTT.US,D,20121112,000000,22.4722,22.5375,22.4534,22.49,11396.39043867,0
+TDTT.US,D,20121113,000000,22.5276,22.5276,22.4633,22.4722,24417.806773814,0
+TDTT.US,D,20121114,000000,22.4801,22.4801,22.4375,22.4801,55674.053786925,0
+TDTT.US,D,20121115,000000,22.5276,22.5276,22.4454,22.4454,41988.083666896,0
+TDTT.US,D,20121116,000000,22.5256,22.5256,22.4514,22.4781,162344.02590243,0
+TDTT.US,D,20121119,000000,22.49,22.5078,22.4722,22.49,83877.19123817,0
+TDTT.US,D,20121120,000000,22.4722,22.5276,22.4534,22.4722,75248.091636256,0
+TDTT.US,D,20121121,000000,22.5078,22.5078,22.4534,22.4722,172768.83466776,0
+TDTT.US,D,20121123,000000,22.4702,22.4781,22.4613,22.4702,36297.968128836,0
+TDTT.US,D,20121126,000000,22.5177,22.5445,22.4801,22.4989,46560.173308499,0
+TDTT.US,D,20121127,000000,22.4989,22.5078,22.4801,22.5078,196565.51594354,0
+TDTT.US,D,20121128,000000,22.5078,22.5177,22.4989,22.5177,48239.737053582,0
+TDTT.US,D,20121129,000000,22.5623,22.5712,22.5078,22.5375,108451.54183669,0
+TDTT.US,D,20121130,000000,22.5791,22.587,22.5256,22.5256,89712.741039183,0
+TDTT.US,D,20121203,000000,22.5514,22.5791,22.5355,22.5791,387637.85858011,0
+TDTT.US,D,20121204,000000,22.5959,22.6058,22.5514,22.5603,123984.72908826,0
+TDTT.US,D,20121205,000000,22.5959,22.6058,22.5603,22.5791,2290463.3964993,0
+TDTT.US,D,20121206,000000,22.5959,22.5959,22.5791,22.5791,116993.7848649,0
+TDTT.US,D,20121207,000000,22.5959,22.6148,22.5702,22.5702,107703.16135858,0
+TDTT.US,D,20121210,000000,22.5959,22.5959,22.5791,22.587,84853.82271231,0
+TDTT.US,D,20121211,000000,22.587,22.587,22.5603,22.587,87041.39641757,0
+TDTT.US,D,20121212,000000,22.587,22.6237,22.5791,22.5959,106858.83466532,0
+TDTT.US,D,20121213,000000,22.6058,22.6148,22.5514,22.5791,120204.44821163,0
+TDTT.US,D,20121214,000000,22.587,22.587,22.5256,22.5603,109820.03785268,0
+TDTT.US,D,20121217,000000,22.587,22.587,22.5157,22.5355,185595.32869214,0
+TDTT.US,D,20121218,000000,22.4969,22.5791,22.4969,22.5256,203510.00199958,0
+TDTT.US,D,20121219,000000,22.5355,22.5355,22.4969,22.5355,128467.94223584,0
+TDTT.US,D,20121220,000000,22.5355,22.5435,22.5157,22.5256,236000.42032748,0
+TDTT.US,D,20121221,000000,22.5157,22.5435,22.5157,22.5355,251876.99403324,0
+TDTT.US,D,20121224,000000,22.488,22.5355,22.488,22.5256,535321.30280869,0
+TDTT.US,D,20121226,000000,22.5514,22.5514,22.5256,22.5435,119285.38446657,0
+TDTT.US,D,20121227,000000,22.5405,22.5563,22.5217,22.5484,455730.38248702,0
+TDTT.US,D,20121228,000000,22.5484,22.6019,22.5118,22.6019,93194.073708635,0
+TDTT.US,D,20121231,000000,22.5563,22.592,22.5118,22.5751,143268.90837185,0
+TDTT.US,D,20130102,000000,22.5118,22.5405,22.5118,22.5405,276915.92630509,0
+TDTT.US,D,20130103,000000,22.5563,22.5563,22.4949,22.5118,146079.62749546,0
+TDTT.US,D,20130104,000000,22.4949,22.4949,22.4682,22.4949,158889.96215729,0
+TDTT.US,D,20130107,000000,22.4949,22.5217,22.4682,22.5118,134374.18924801,0
+TDTT.US,D,20130108,000000,22.4949,22.5316,22.4949,22.5316,101252.54582049,0
+TDTT.US,D,20130109,000000,22.5405,22.5662,22.5316,22.5563,162113.75498609,0
+TDTT.US,D,20130110,000000,22.5751,22.5841,22.5405,22.5405,218914.92431091,0
+TDTT.US,D,20130111,000000,22.5316,22.5405,22.4949,22.5405,106871.96414739,0
+TDTT.US,D,20130114,000000,22.5751,22.5751,22.4682,22.5217,206231.84462916,0
+TDTT.US,D,20130115,000000,22.5841,22.5841,22.4682,22.4682,218393.78486866,0
+TDTT.US,D,20130116,000000,22.5484,22.5563,22.5316,22.5563,215951.70120323,0
+TDTT.US,D,20130117,000000,22.5662,22.5662,22.5217,22.5405,57924.245022068,0
+TDTT.US,D,20130118,000000,22.5484,22.5563,22.5316,22.5563,87042.40637773,0
+TDTT.US,D,20130122,000000,22.5405,22.5563,22.5316,22.5563,307274.31873649,0
+TDTT.US,D,20130123,000000,22.5563,22.5563,22.5405,22.5563,73032.239046533,0
+TDTT.US,D,20130124,000000,22.5316,22.5563,22.5039,22.5563,150431.54582231,0
+TDTT.US,D,20130125,000000,22.5217,22.5405,22.5039,22.5316,69502.42828943,0
+TDTT.US,D,20130128,000000,22.5217,22.5217,22.5039,22.5217,158630.40239632,0
+TDTT.US,D,20130129,000000,22.5662,22.5662,22.5118,22.5405,186206.35458858,0
+TDTT.US,D,20130130,000000,22.5484,22.5662,22.5316,22.5662,134038.88247509,0
+TDTT.US,D,20130131,000000,22.5751,22.5841,22.5662,22.5841,149922.52590197,0
+TDTT.US,D,20130201,000000,22.6019,22.6019,22.5662,22.5841,132000.78287342,0
+TDTT.US,D,20130204,000000,22.6019,22.6108,22.5841,22.6019,207485.20518698,0
+TDTT.US,D,20130205,000000,22.6207,22.6207,22.5662,22.592,181395.91434936,0
+TDTT.US,D,20130206,000000,22.592,22.6019,22.592,22.592,153333.16136027,0
+TDTT.US,D,20130207,000000,22.592,22.6019,22.5662,22.5662,96753.173310361,0
+TDTT.US,D,20130208,000000,22.5751,22.5751,22.5484,22.5751,183808.70917016,0
+TDTT.US,D,20130211,000000,22.5563,22.5662,22.5484,22.5484,195873.69323435,0
+TDTT.US,D,20130212,000000,22.5405,22.5563,22.5217,22.5563,100733.42629856,0
+TDTT.US,D,20130213,000000,22.5484,22.5563,22.5484,22.5563,96484.52390796,0
+TDTT.US,D,20130214,000000,22.5662,22.5841,22.5563,22.5841,160422.0717191,0
+TDTT.US,D,20130215,000000,22.5662,22.5662,22.5316,22.5563,173886.86056422,0
+TDTT.US,D,20130219,000000,22.5662,22.5662,22.5405,22.5563,373803.42431665,0
+TDTT.US,D,20130220,000000,22.5405,22.5563,22.5405,22.5563,99351.800800497,0
+TDTT.US,D,20130221,000000,22.5484,22.5484,22.5316,22.5405,159413.12151986,0
+TDTT.US,D,20130222,000000,22.5484,22.5563,22.5484,22.5563,396117.48407843,0
+TDTT.US,D,20130225,000000,22.592,22.592,22.5484,22.5751,98130.758967782,0
+TDTT.US,D,20130226,000000,22.5563,22.5662,22.5405,22.5563,192884.21116253,0
+TDTT.US,D,20130227,000000,22.5662,22.5662,22.5405,22.5405,100094.12151766,0
+TDTT.US,D,20130228,000000,22.5563,22.5652,22.5395,22.5652,350647.05778193,0
+TDTT.US,D,20130301,000000,22.5316,22.5662,22.5316,22.5662,178769.00797476,0
+TDTT.US,D,20130304,000000,22.5662,22.5662,22.5316,22.5563,137296.00398915,0
+TDTT.US,D,20130305,000000,22.5563,22.5751,22.5484,22.5751,118730.91633906,0
+TDTT.US,D,20130306,000000,22.5662,22.5662,22.5405,22.5563,83728.727094738,0
+TDTT.US,D,20130307,000000,22.5405,22.5484,22.5405,22.5484,94895.856577224,0
+TDTT.US,D,20130308,000000,22.5405,22.5563,22.5217,22.5563,864209.77891651,0
+TDTT.US,D,20130311,000000,22.5563,22.5841,22.5484,22.5563,866074.16537076,0
+TDTT.US,D,20130312,000000,22.5662,22.5841,22.5484,22.5662,1651202.0438859,0
+TDTT.US,D,20130313,000000,22.5563,22.5841,22.5484,22.5751,1728851.8207812,0
+TDTT.US,D,20130314,000000,22.5662,22.6108,22.5662,22.592,8481404.0381631,0
+TDTT.US,D,20130315,000000,22.5841,22.6207,22.5841,22.6207,3420731.0200472,0
+TDTT.US,D,20130318,000000,22.6207,22.6296,22.6019,22.6207,3235612.3925503,0
+TDTT.US,D,20130319,000000,22.6662,22.6662,22.5841,22.5841,714668.00799463,0
+TDTT.US,D,20130320,000000,22.6019,22.6019,22.5841,22.6019,475850.80878259,0
+TDTT.US,D,20130321,000000,22.6108,22.6108,22.5662,22.5841,556131.53189313,0
+TDTT.US,D,20130322,000000,22.6019,22.6019,22.5751,22.5841,461387.16933982,0
+TDTT.US,D,20130325,000000,22.5751,22.6019,22.5751,22.6019,515637.17930199,0
+TDTT.US,D,20130326,000000,22.5841,22.6019,22.5662,22.6019,570808.27292953,0
+TDTT.US,D,20130327,000000,22.6108,22.6108,22.5841,22.6019,223470.85458996,0
+TDTT.US,D,20130328,000000,22.6019,22.6207,22.592,22.6207,224910.0478171,0
+TDTT.US,D,20130401,000000,22.6019,22.6296,22.6019,22.6296,413334.27491573,0
+TDTT.US,D,20130402,000000,22.6296,22.6296,22.5841,22.6207,350274.38248311,0
+TDTT.US,D,20130403,000000,22.6296,22.6296,22.6019,22.6019,244798.18327601,0
+TDTT.US,D,20130404,000000,22.6108,22.6207,22.592,22.6207,546661.13547844,0
+TDTT.US,D,20130405,000000,22.6019,22.6108,22.592,22.592,297502.9541943,0
+TDTT.US,D,20130408,000000,22.6108,22.6108,22.5563,22.5751,83726.707174419,0
+TDTT.US,D,20130409,000000,22.5841,22.5841,22.5484,22.5563,369442.41634836,0
+TDTT.US,D,20130410,000000,22.5316,22.5484,22.5118,22.5316,189196.84662056,0
+TDTT.US,D,20130411,000000,22.5484,22.5484,22.5316,22.5484,183595.60757653,0
+TDTT.US,D,20130412,000000,22.5662,22.5751,22.5484,22.5662,256151.14542783,0
+TDTT.US,D,20130415,000000,22.5484,22.5484,22.4949,22.5118,289295.00797885,0
+TDTT.US,D,20130416,000000,22.5039,22.5118,22.485,22.5039,739455.46018678,0
+TDTT.US,D,20130417,000000,22.4949,22.4949,22.4583,22.4761,236252.91036733,0
+TDTT.US,D,20130418,000000,22.4949,22.4949,22.3791,22.3989,196814.97610292,0
+TDTT.US,D,20130419,000000,22.4256,22.4415,22.4088,22.4345,206964.06574473,0
+TDTT.US,D,20130422,000000,22.4484,22.4484,22.4345,22.4484,294996.23307867,0
+TDTT.US,D,20130423,000000,22.4583,22.4583,22.4256,22.4415,185312.53984751,0
+TDTT.US,D,20130424,000000,22.4484,22.4583,22.4345,22.4583,250667.06176228,0
+TDTT.US,D,20130425,000000,22.4583,22.5118,22.4583,22.5118,266967.818735,0
+TDTT.US,D,20130426,000000,22.5217,22.5316,22.5217,22.5217,176581.4342695,0
+TDTT.US,D,20130429,000000,22.5217,22.5316,22.5039,22.5217,127572.10757445,0
+TDTT.US,D,20130430,000000,22.5108,22.5108,22.4742,22.493,301260.00598727,0
+TDTT.US,D,20130501,000000,22.4761,22.4761,22.4345,22.4484,117629.04980516,0
+TDTT.US,D,20130502,000000,22.4474,22.4563,22.4237,22.4474,219309.81873323,0
+TDTT.US,D,20130503,000000,22.4583,22.4761,22.4415,22.4682,172194.16733706,0
+TDTT.US,D,20130506,000000,22.4682,22.485,22.4583,22.4761,276776.55180309,0
+TDTT.US,D,20130507,000000,22.4742,22.4831,22.4662,22.4831,148635.8366589,0
+TDTT.US,D,20130508,000000,22.4742,22.4831,22.4662,22.4742,291109.9063853,0
+TDTT.US,D,20130509,000000,22.4742,22.4742,22.4474,22.4742,170126.77889077,0
+TDTT.US,D,20130510,000000,22.4682,22.4682,22.4256,22.4583,119795.41434707,0
+TDTT.US,D,20130513,000000,22.4484,22.4484,22.4167,22.4345,157812.33466721,0
+TDTT.US,D,20130514,000000,22.4167,22.4415,22.4088,22.4256,197680.51195952,0
+TDTT.US,D,20130515,000000,22.3791,22.4256,22.3791,22.4256,571091.06177416,0
+TDTT.US,D,20130516,000000,22.389,22.4167,22.389,22.4088,177762.07769583,0
+TDTT.US,D,20130517,000000,22.3771,22.4068,22.3771,22.3969,107910.20319125,0
+TDTT.US,D,20130520,000000,22.3989,22.3989,22.3791,22.3989,161624.93426894,0
+TDTT.US,D,20130521,000000,22.3791,22.3989,22.3613,22.3989,240044.30080571,0
+TDTT.US,D,20130522,000000,22.3989,22.3989,22.3345,22.3444,153206.91634034,0
+TDTT.US,D,20130523,000000,22.3246,22.3444,22.2989,22.3246,156352.94223687,0
+TDTT.US,D,20130524,000000,22.3048,22.3524,22.3048,22.3524,355943.28885782,0
+TDTT.US,D,20130528,000000,22.3425,22.3425,22.29,22.2969,210674.65937036,0
+TDTT.US,D,20130529,000000,22.2722,22.2969,22.2534,22.2633,276813.92032899,0
+TDTT.US,D,20130530,000000,22.2801,22.2801,22.2157,22.2256,651685.88249428,0
+TDTT.US,D,20130531,000000,22.2345,22.2534,22.2068,22.2534,1560361.1773487,0
+TDTT.US,D,20130603,000000,22.2435,22.29,22.2157,22.2722,125874.3645465,0
+TDTT.US,D,20130604,000000,22.2534,22.2801,22.2435,22.2534,2830520.4024954,0
+TDTT.US,D,20130605,000000,22.2722,22.29,22.2345,22.2633,475078.18926064,0
+TDTT.US,D,20130606,000000,22.2435,22.2633,22.1979,22.2633,151276.88247573,0
+TDTT.US,D,20130607,000000,22.2157,22.2345,22.1979,22.2256,230153.76096471,0
+TDTT.US,D,20130610,000000,22.1979,22.2256,22.1811,22.189,225283.73307608,0
+TDTT.US,D,20130611,000000,22.1484,22.1811,22.1118,22.1811,114724.40438672,0
+TDTT.US,D,20130612,000000,22.1573,22.1811,22.1118,22.1118,280773.974114,0
+TDTT.US,D,20130613,000000,22.1405,22.1722,22.0959,22.1573,113861.8984106,0
+TDTT.US,D,20130614,000000,22.1979,22.1979,22.1722,22.1722,203488.79283623,0
+TDTT.US,D,20130617,000000,22.1722,22.1979,22.1484,22.1484,134448.92629981,0
+TDTT.US,D,20130618,000000,22.1652,22.2157,22.1652,22.2068,230405.2410444,0
+TDTT.US,D,20130619,000000,22.2068,22.2345,22.1217,22.1217,765660.89644273,0
+TDTT.US,D,20130620,000000,22.0682,22.0959,22.0058,22.0415,212503.69721904,0
+TDTT.US,D,20130621,000000,22.0316,22.0316,21.89,21.89,163770.08964751,0
+TDTT.US,D,20130624,000000,21.7306,21.8652,21.7306,21.8583,140550.09562274,0
+TDTT.US,D,20130625,000000,21.8583,21.8741,21.8296,21.8741,194146.66136178,0
+TDTT.US,D,20130626,000000,21.8979,21.9157,21.8741,21.9157,147945.02390987,0
+TDTT.US,D,20130627,000000,21.9623,22.0127,21.9524,21.9989,371914.79881857,0
+TDTT.US,D,20130628,000000,21.99,22.0316,21.9524,22.0058,409378.26097136,0
+TDTT.US,D,20130701,000000,21.9989,22.0682,21.99,22.0682,196263.53785588,0
+TDTT.US,D,20130702,000000,22.0761,22.1048,22.0593,22.1048,179304.28685924,0
+TDTT.US,D,20130703,000000,22.1217,22.1217,22.0682,22.1048,102871.51195601,0
+TDTT.US,D,20130705,000000,22.0682,22.086,22.0415,22.0761,149926.56574261,0
+TDTT.US,D,20130708,000000,22.1048,22.1405,22.0959,22.1306,114475.95418751,0
+TDTT.US,D,20130709,000000,22.1306,22.1484,22.1217,22.1405,137815.12351109,0
+TDTT.US,D,20130710,000000,22.1217,22.1652,22.1217,22.1405,73041.328687967,0
+TDTT.US,D,20130711,000000,22.1811,22.1979,22.1573,22.189,116041.39243458,0
+TDTT.US,D,20130712,000000,22.2256,22.2345,22.1652,22.1652,212802.64542622,0
+TDTT.US,D,20130715,000000,22.189,22.2068,22.1652,22.2068,232102.98407235,0
+TDTT.US,D,20130716,000000,22.2345,22.2534,22.1979,22.2435,135634.61952694,0
+TDTT.US,D,20130717,000000,22.2801,22.2801,22.2345,22.2633,84715.458170472,0
+TDTT.US,D,20130718,000000,22.2534,22.2534,22.1979,22.2435,129380.94621994,0
+TDTT.US,D,20130719,000000,22.2345,22.2534,22.2256,22.2256,76550.940241882,0
+TDTT.US,D,20130722,000000,22.2256,22.2534,22.2256,22.2435,176168.3605643,0
+TDTT.US,D,20130723,000000,22.2157,22.2256,22.1979,22.2256,179708.270923,0
+TDTT.US,D,20130724,000000,22.1652,22.189,22.1405,22.1811,127183.27291308,0
+TDTT.US,D,20130725,000000,22.1484,22.1722,22.1217,22.1722,1989460.9303527,0
+TDTT.US,D,20130726,000000,22.1405,22.1722,22.1306,22.1652,252703.14144363,0
+TDTT.US,D,20130729,000000,22.1306,22.1652,22.1217,22.1652,229459.9183352,0
+TDTT.US,D,20130730,000000,22.1573,22.1652,22.1217,22.1306,274348.60757989,0
+TDTT.US,D,20130731,000000,22.1048,22.1979,22.1048,22.1979,257358.04781831,0
+TDTT.US,D,20130801,000000,22.2068,22.2068,22.1484,22.189,345602.30678572,0
+TDTT.US,D,20130802,000000,22.2256,22.2256,22.1811,22.2256,234696.56176169,0
+TDTT.US,D,20130805,000000,22.2157,22.2157,22.1811,22.2157,262808.80279859,0
+TDTT.US,D,20130806,000000,22.1979,22.2256,22.1979,22.2256,176079.48407027,0
+TDTT.US,D,20130807,000000,22.1979,22.2256,22.1979,22.2157,107504.19920717,0
+TDTT.US,D,20130808,000000,22.2068,22.2068,22.1722,22.1979,155631.83068306,0
+TDTT.US,D,20130809,000000,22.1811,22.1979,22.1722,22.1979,130232.34263431,0
+TDTT.US,D,20130812,000000,22.2068,22.2068,22.1652,22.1811,131788.69123995,0
+TDTT.US,D,20130813,000000,22.189,22.189,22.1405,22.1652,313318.9302905,0
+TDTT.US,D,20130814,000000,22.1652,22.1652,22.1217,22.1484,115185.95617957,0
+TDTT.US,D,20130815,000000,22.1118,22.1118,22.0682,22.1048,287603.32471186,0
+TDTT.US,D,20130816,000000,22.0959,22.1217,22.0415,22.0761,154779.42430853,0
+TDTT.US,D,20130819,000000,22.0415,22.0593,22.0127,22.0504,168145.23705803,0
+TDTT.US,D,20130820,000000,22.0504,22.086,22.0415,22.086,149606.40837208,0
+TDTT.US,D,20130821,000000,22.086,22.086,22.0227,22.0415,282356.58168378,0
+TDTT.US,D,20130822,000000,22.0058,22.0415,21.99,22.0316,406204.96615052,0
+TDTT.US,D,20130823,000000,22.0058,22.086,22.0058,22.086,265639.72112539,0
+TDTT.US,D,20130826,000000,22.0682,22.1118,22.0682,22.086,172267.8944287,0
+TDTT.US,D,20130827,000000,22.1217,22.1484,22.1118,22.1217,856915.84664532,0
+TDTT.US,D,20130828,000000,22.1405,22.1484,22.1118,22.1306,222017.52192058,0
+TDTT.US,D,20130829,000000,22.086,22.1306,22.086,22.1118,216790.97809569,0
+TDTT.US,D,20130830,000000,22.086,22.1217,22.0593,22.0682,165429.4541894,0
+TDTT.US,D,20130903,000000,22.0761,22.0959,22.0504,22.086,127048.94821188,0
+TDTT.US,D,20130904,000000,22.0415,22.0682,22.0127,22.0415,201066.90837399,0
+TDTT.US,D,20130905,000000,21.9989,21.9989,21.9722,21.9989,333753.45419564,0
+TDTT.US,D,20130906,000000,21.9989,22.0316,21.9989,22.0227,140097.63347133,0
+TDTT.US,D,20130909,000000,22.0127,22.0504,22.0127,22.0415,113616.47809186,0
+TDTT.US,D,20130910,000000,21.99,22.0316,21.99,22.0227,275978.68327717,0
+TDTT.US,D,20130911,000000,22.0415,22.0504,22.0127,22.0504,127572.10757445,0
+TDTT.US,D,20130912,000000,22.0415,22.086,22.0415,22.0682,319830.14343815,0
+TDTT.US,D,20130913,000000,22.0593,22.0682,22.0415,22.0682,174159.54980725,0
+TDTT.US,D,20130916,000000,22.0761,22.1118,22.0593,22.0959,121715.34861009,0
+TDTT.US,D,20130917,000000,22.1048,22.1048,22.0593,22.086,152464.59562318,0
+TDTT.US,D,20130918,000000,22.086,22.1979,22.0504,22.1652,170764.06375135,0
+TDTT.US,D,20130919,000000,22.1722,22.1722,22.1118,22.1573,1832010.1614225,0
+TDTT.US,D,20130920,000000,22.1573,22.1573,22.1118,22.1484,181736.27092307,0
+TDTT.US,D,20130923,000000,22.1306,22.1573,22.1217,22.1405,298776.5139553,0
+TDTT.US,D,20130924,000000,22.1118,22.1306,22.0959,22.1217,145385.78486595,0
+TDTT.US,D,20130925,000000,22.0959,22.1306,22.0959,22.1217,180524.31873179,0
+TDTT.US,D,20130926,000000,22.0959,22.1306,22.0959,22.1217,151038.53187811,0
+TDTT.US,D,20130927,000000,22.086,22.1306,22.086,22.1118,229127.64144276,0
+TDTT.US,D,20130930,000000,22.0682,22.1118,22.0682,22.1118,114122.46813172,0
+TDTT.US,D,20131001,000000,22.0761,22.1118,22.0761,22.1118,624263.44424626,0
+TDTT.US,D,20131002,000000,22.0959,22.1405,22.086,22.1405,242142.99801695,0
+TDTT.US,D,20131003,000000,22.086,22.1484,22.086,22.1217,250677.16136388,0
+TDTT.US,D,20131004,000000,22.1048,22.1405,22.1048,22.1306,223385.00797641,0
+TDTT.US,D,20131007,000000,22.1484,22.1484,22.1217,22.1306,115818.19123935,0
+TDTT.US,D,20131008,000000,22.1405,22.1405,22.0761,22.1118,235737.83068603,0
+TDTT.US,D,20131009,000000,22.1048,22.1306,22.086,22.0959,167275.66136078,0
+TDTT.US,D,20131010,000000,22.1217,22.1484,22.1118,22.1405,104764.17729472,0
+TDTT.US,D,20131011,000000,22.1217,22.1484,22.1048,22.1048,166634.33665957,0
+TDTT.US,D,20131014,000000,22.1217,22.1573,22.0761,22.1217,73361.486058497,0
+TDTT.US,D,20131015,000000,22.1405,22.1811,22.1217,22.1573,409678.2191387,0
+TDTT.US,D,20131016,000000,22.1118,22.1811,22.1048,22.1573,110073.53785269,0
+TDTT.US,D,20131017,000000,22.1118,22.1811,22.1118,22.1405,184775.24104271,0
+TDTT.US,D,20131018,000000,22.1405,22.1652,22.1306,22.1652,199277.25897153,0
+TDTT.US,D,20131021,000000,22.1306,22.1652,22.1217,22.1652,187577.88048504,0
+TDTT.US,D,20131022,000000,22.1573,22.1722,22.1484,22.1652,125449.17131939,0
+TDTT.US,D,20131023,000000,22.1573,22.1652,22.1405,22.1484,450569.48607248,0
+TDTT.US,D,20131024,000000,22.1306,22.1484,22.1118,22.1306,505510.30878369,0
+TDTT.US,D,20131025,000000,22.1405,22.1652,22.1306,22.1306,73265.539843354,0
+TDTT.US,D,20131028,000000,22.1484,22.1652,22.1217,22.1405,248938.00996939,0
+TDTT.US,D,20131029,000000,22.1306,22.1652,22.1306,22.1573,139887.56175818,0
+TDTT.US,D,20131030,000000,22.1217,22.1811,22.1217,22.1484,181714.05179957,0
+TDTT.US,D,20131031,000000,22.1573,22.1573,22.1118,22.1484,277404.74702224,0
+TDTT.US,D,20131101,000000,22.0959,22.1217,22.0761,22.0761,708225.47213782,0
+TDTT.US,D,20131104,000000,22.0761,22.1048,22.0761,22.1048,282233.36654433,0
+TDTT.US,D,20131105,000000,22.1048,22.1118,22.0682,22.1048,168762.32271542,0
+TDTT.US,D,20131106,000000,22.1048,22.1573,22.1048,22.1484,174703.91833317,0
+TDTT.US,D,20131107,000000,22.1217,22.1573,22.1048,22.1048,80234.264943214,0
+TDTT.US,D,20131108,000000,22.0959,22.1217,22.086,22.1217,85753.697214335,0
+TDTT.US,D,20131111,000000,22.1484,22.1484,22.086,22.1306,62868.000002331,0
+TDTT.US,D,20131112,000000,22.0959,22.1306,22.0959,22.1048,117139.21912785,0
+TDTT.US,D,20131113,000000,22.1118,22.1573,22.1118,22.1484,174874.60160011,0
+TDTT.US,D,20131114,000000,22.1405,22.1722,22.1405,22.1573,99568.942234768,0
+TDTT.US,D,20131115,000000,22.1573,22.1722,22.1484,22.1722,127824.5976143,0
+TDTT.US,D,20131118,000000,22.1722,22.1811,22.1484,22.1573,115541.46215568,0
+TDTT.US,D,20131119,000000,22.1405,22.1652,22.1217,22.1484,191962.117537,0
+TDTT.US,D,20131120,000000,22.1306,22.1573,22.1306,22.1405,122267.79681728,0
+TDTT.US,D,20131121,000000,22.1306,22.1573,22.1048,22.1484,209146.58964919,0
+TDTT.US,D,20131122,000000,22.1573,22.1652,22.1405,22.1652,101187.90837029,0
+TDTT.US,D,20131125,000000,22.1573,22.1573,22.1306,22.1484,121450.73904833,0
+TDTT.US,D,20131126,000000,22.1306,22.1573,22.1217,22.1306,175422.0000065,0
+TDTT.US,D,20131127,000000,22.1306,22.1484,22.1118,22.1484,241845.05976992,0
+TDTT.US,D,20131129,000000,22.1306,22.1306,22.0682,22.1306,220309.67929104,0
+TDTT.US,D,20131202,000000,22.1118,22.1118,22.0682,22.1118,359938.69124841,0
+TDTT.US,D,20131203,000000,22.086,22.1217,22.0761,22.1048,230563.80478943,0
+TDTT.US,D,20131204,000000,22.0682,22.1217,22.0682,22.0761,128761.84064222,0
+TDTT.US,D,20131205,000000,22.0959,22.1048,22.0682,22.0959,994685.52194923,0
+TDTT.US,D,20131206,000000,22.086,22.1048,22.0593,22.0682,214579.1653466,0
+TDTT.US,D,20131209,000000,22.0682,22.086,22.0504,22.0593,322042.9661474,0
+TDTT.US,D,20131210,000000,22.0959,22.0959,22.0682,22.0959,344573.1573833,0
+TDTT.US,D,20131211,000000,22.0682,22.0959,22.0593,22.0682,157795.1653445,0
+TDTT.US,D,20131212,000000,22.0682,22.0761,22.0415,22.0682,140576.35458689,0
+TDTT.US,D,20131213,000000,22.0761,22.086,22.0504,22.0593,262335.13148383,0
+TDTT.US,D,20131216,000000,22.0682,22.0959,22.0682,22.0761,305183.70120654,0
+TDTT.US,D,20131217,000000,22.0959,22.1048,22.0593,22.1048,365059.18925656,0
+TDTT.US,D,20131218,000000,22.0761,22.1405,22.0593,22.1048,198249.11952926,0
+TDTT.US,D,20131219,000000,22.0761,22.1118,22.0504,22.0593,327571.48805996,0
+TDTT.US,D,20131220,000000,22.0959,22.0959,22.0415,22.0682,296278.88248111,0
+TDTT.US,D,20131223,000000,22.0504,22.1118,22.0058,22.0682,357030.00598933,0
+TDTT.US,D,20131224,000000,22.0504,22.0761,22.0504,22.0504,288659.74303859,0
+TDTT.US,D,20131226,000000,22.0316,22.0682,22.0316,22.0504,350185.50598908,0
+TDTT.US,D,20131227,000000,22.0504,22.086,22.0504,22.0761,213697.47012745,0
+TDTT.US,D,20131230,000000,22.0682,22.086,22.0504,22.0761,776219.0199491,0
+TDTT.US,D,20131231,000000,22.086,22.1405,22.0504,22.086,639846.11954564,0
+TDTT.US,D,20140102,000000,22.086,22.1405,22.0504,22.1306,129522.34064225,0
+TDTT.US,D,20140103,000000,22.086,22.1217,22.0761,22.0959,126542.95817202,0
+TDTT.US,D,20140106,000000,22.0959,22.1217,22.086,22.1048,217816.08765748,0
+TDTT.US,D,20140107,000000,22.0682,22.1118,22.0682,22.1118,183764.27092315,0
+TDTT.US,D,20140108,000000,22.086,22.0959,22.0593,22.086,269117.0139542,0
+TDTT.US,D,20140109,000000,22.0593,22.1048,22.0593,22.0959,223230.48407202,0
+TDTT.US,D,20140110,000000,22.086,22.1306,22.086,22.1217,262566.41236033,0
+TDTT.US,D,20140113,000000,22.1048,22.1306,22.0959,22.1306,194242.60757692,0
+TDTT.US,D,20140114,000000,22.1405,22.1405,22.0761,22.0959,241687.50598506,0
+TDTT.US,D,20140115,000000,22.0761,22.0959,22.0593,22.0959,212968.27889236,0
+TDTT.US,D,20140116,000000,22.0761,22.1048,22.0761,22.0761,180194.06175967,0
+TDTT.US,D,20140117,000000,22.0761,22.086,22.0504,22.086,223076.97012779,0
+TDTT.US,D,20140121,000000,22.0682,22.086,22.0504,22.0761,228231.80678137,0
+TDTT.US,D,20140122,000000,22.0682,22.0682,22.0316,22.0593,161781.47809365,0
+TDTT.US,D,20140123,000000,22.0682,22.0959,22.0593,22.0959,144747.49004521,0
+TDTT.US,D,20140124,000000,22.086,22.1048,22.0682,22.1048,166344.47809382,0
+TDTT.US,D,20140127,000000,22.0593,22.0959,22.0593,22.0761,269591.69522912,0
+TDTT.US,D,20140128,000000,22.0682,22.1048,22.0682,22.0959,165666.79482686,0
+TDTT.US,D,20140129,000000,22.0959,22.1217,22.086,22.1118,104367.26295208,0
+TDTT.US,D,20140130,000000,22.0959,22.1217,22.086,22.0959,76492.362552637,0
+TDTT.US,D,20140131,000000,22.1118,22.1306,22.0682,22.1118,262635.08965117,0
+TDTT.US,D,20140203,000000,22.1217,22.1573,22.1048,22.1484,177613.6135524,0
+TDTT.US,D,20140204,000000,22.1118,22.1405,22.1118,22.1118,203643.31674062,0
+TDTT.US,D,20140205,000000,22.1306,22.1405,22.0959,22.1306,409806.48407894,0
+TDTT.US,D,20140206,000000,22.1048,22.1405,22.1048,22.1405,107396.13347012,0
+TDTT.US,D,20140207,000000,22.1217,22.1652,22.1217,22.1652,75850.027891259,0
+TDTT.US,D,20140210,000000,22.1484,22.1652,22.1405,22.1405,261846.31076668,0
+TDTT.US,D,20140211,000000,22.1484,22.1573,22.1306,22.1306,170644.88845254,0
+TDTT.US,D,20140212,000000,22.1306,22.1573,22.1217,22.1484,151255.67331238,0
+TDTT.US,D,20140213,000000,22.1405,22.1652,22.1306,22.1652,207047.89243796,0
+TDTT.US,D,20140214,000000,22.1405,22.1652,22.1405,22.1484,106060.96613939,0
+TDTT.US,D,20140218,000000,22.1484,22.1811,22.1405,22.1573,107051.73705576,0
+TDTT.US,D,20140219,000000,22.1722,22.1722,22.1405,22.1573,87857.444226365,0
+TDTT.US,D,20140220,000000,22.1484,22.1573,22.1217,22.1484,390255.67531328,0
+TDTT.US,D,20140221,000000,22.1217,22.1573,22.1217,22.1405,154358.27092206,0
+TDTT.US,D,20140224,000000,22.1484,22.1573,22.1306,22.1405,150980.96414902,0
+TDTT.US,D,20140225,000000,22.1573,22.1722,22.1573,22.1722,170957.97610196,0
+TDTT.US,D,20140226,000000,22.1722,22.189,22.1484,22.1811,258524.55180242,0
+TDTT.US,D,20140227,000000,22.1811,22.189,22.1573,22.1652,164102.36653995,0
+TDTT.US,D,20140228,000000,22.1811,22.1811,22.1573,22.1652,400193.68328177,0
+TDTT.US,D,20140303,000000,22.189,22.2157,22.1811,22.2157,264263.14542813,0
+TDTT.US,D,20140304,000000,22.189,22.189,22.1722,22.1722,150343.67928844,0
+TDTT.US,D,20140305,000000,22.1652,22.189,22.1652,22.1811,160675.57171911,0
+TDTT.US,D,20140306,000000,22.1722,22.189,22.1652,22.1811,136164.84861063,0
+TDTT.US,D,20140307,000000,22.189,22.189,22.1652,22.1811,206810.5518005,0
+TDTT.US,D,20140310,000000,22.1811,22.189,22.1652,22.1811,195546.46614271,0
+TDTT.US,D,20140311,000000,22.1979,22.1979,22.1652,22.1722,162055.17729685,0
+TDTT.US,D,20140312,000000,22.1722,22.1979,22.1652,22.1652,163705.45219731,0
+TDTT.US,D,20140313,000000,22.1652,22.1979,22.1573,22.189,249604.58367459,0
+TDTT.US,D,20140314,000000,22.189,22.1979,22.1722,22.189,138407.97012465,0
+TDTT.US,D,20140317,000000,22.1722,22.189,22.1573,22.1573,98917.517931955,0
+TDTT.US,D,20140318,000000,22.1652,22.1811,22.1573,22.1573,308764.00997161,0
+TDTT.US,D,20140319,000000,22.1722,22.1722,22.0504,22.0682,168406.81673931,0
+TDTT.US,D,20140320,000000,22.0415,22.0593,22.0227,22.0593,153759.36454753,0
+TDTT.US,D,20140321,000000,22.0504,22.0761,22.0316,22.0682,136634.48008475,0
+TDTT.US,D,20140324,000000,22.0593,22.0593,22.0316,22.0316,67330.00398656,0
+TDTT.US,D,20140325,000000,22.0593,22.0593,22.0415,22.0504,111393.55578102,0
+TDTT.US,D,20140326,000000,22.0504,22.0761,22.0415,22.0761,122197.09960612,0
+TDTT.US,D,20140327,000000,22.0761,22.086,22.0504,22.0761,108247.52988449,0
+TDTT.US,D,20140328,000000,22.086,22.086,22.0593,22.0761,199539.84861298,0
+TDTT.US,D,20140331,000000,22.086,22.0959,22.0682,22.0959,163852.90638058,0
+TDTT.US,D,20140401,000000,22.0959,22.0959,22.0682,22.086,177808.53586317,0
+TDTT.US,D,20140402,000000,22.0761,22.0761,22.0415,22.0415,155575.27291414,0
+TDTT.US,D,20140403,000000,22.0682,22.0761,22.0504,22.0504,135188.21713649,0
+TDTT.US,D,20140404,000000,22.086,22.1048,22.0682,22.086,107653.67331076,0
+TDTT.US,D,20140407,000000,22.1217,22.1217,22.086,22.1048,115009.21315168,0
+TDTT.US,D,20140408,000000,22.0959,22.1217,22.0761,22.1048,88494.729086947,0
+TDTT.US,D,20140409,000000,22.0761,22.1405,22.0761,22.1405,156769.04582255,0
+TDTT.US,D,20140410,000000,22.1405,22.1722,22.1306,22.1573,139662.34064263,0
+TDTT.US,D,20140411,000000,22.1573,22.1722,22.1405,22.1652,100571.83267305,0
+TDTT.US,D,20140414,000000,22.1405,22.1573,22.1306,22.1484,135701.27689746,0
+TDTT.US,D,20140415,000000,22.1405,22.1722,22.1405,22.1652,144402.08367069,0
+TDTT.US,D,20140416,000000,22.1484,22.1811,22.1484,22.1573,138477.65737565,0
+TDTT.US,D,20140417,000000,22.1652,22.2068,22.1573,22.1979,80533.213150397,0
+TDTT.US,D,20140421,000000,22.2256,22.2256,22.189,22.2068,312002.9522028,0
+TDTT.US,D,20140422,000000,22.1979,22.2068,22.1811,22.189,110228.06175708,0
+TDTT.US,D,20140423,000000,22.1979,22.2435,22.1811,22.1811,156509.48606158,0
+TDTT.US,D,20140424,000000,22.2068,22.2068,22.1811,22.2068,91067.097612939,0
+TDTT.US,D,20140425,000000,22.1979,22.2157,22.1811,22.1811,143114.38446746,0
+TDTT.US,D,20140428,000000,22.189,22.1979,22.1722,22.1722,123527.21713605,0
+TDTT.US,D,20140429,000000,22.1652,22.189,22.1652,22.189,60893.527890704,0
+TDTT.US,D,20140430,000000,22.1811,22.1979,22.1811,22.1979,248010.86654306,0
+TDTT.US,D,20140501,000000,22.2157,22.2345,22.1979,22.2256,87627.173310022,0
+TDTT.US,D,20140502,000000,22.189,22.2256,22.189,22.2256,96359.288848195,0
+TDTT.US,D,20140505,000000,22.2157,22.2256,22.2068,22.2256,220700.53387273,0
+TDTT.US,D,20140506,000000,22.2068,22.2157,22.1979,22.2068,169503.63347242,0
+TDTT.US,D,20140507,000000,22.2068,22.2256,22.189,22.2256,102512.97609942,0
+TDTT.US,D,20140508,000000,22.2068,22.2435,22.2068,22.2435,67802.66534116,0
+TDTT.US,D,20140509,000000,22.2256,22.2534,22.2256,22.2435,89927.862553135,0
+TDTT.US,D,20140512,000000,22.2157,22.2435,22.2068,22.2345,189864.43028592,0
+TDTT.US,D,20140513,000000,22.2345,22.2435,22.2157,22.2435,123228.26892887,0
+TDTT.US,D,20140514,000000,22.2801,22.2969,22.2534,22.2722,130610.06773393,0
+TDTT.US,D,20140515,000000,22.2801,22.3138,22.2722,22.3138,310492.05180434,0
+TDTT.US,D,20140516,000000,22.3138,22.3237,22.3048,22.3138,88827.005979389,0
+TDTT.US,D,20140519,000000,22.3237,22.3326,22.3048,22.3138,72531.29880747,0
+TDTT.US,D,20140520,000000,22.3048,22.3326,22.3048,22.3326,271158.14343635,0
+TDTT.US,D,20140521,000000,22.3237,22.3425,22.3138,22.3326,67001.766934755,0
+TDTT.US,D,20140522,000000,22.3138,22.3524,22.3138,22.3524,129342.56773388,0
+TDTT.US,D,20140523,000000,22.3613,22.3771,22.3425,22.3425,254723.06176243,0
+TDTT.US,D,20140527,000000,22.3425,22.3613,22.3326,22.3326,205367.31873271,0
+TDTT.US,D,20140528,000000,22.3425,22.3771,22.3425,22.3613,98507.474107238,0
+TDTT.US,D,20140529,000000,22.3682,22.3969,22.3326,22.3682,136362.80080187,0
+TDTT.US,D,20140530,000000,22.3425,22.3613,22.3237,22.3524,256807.61953144,0
+TDTT.US,D,20140602,000000,22.3227,22.3514,22.3128,22.3227,126531.84861027,0
+TDTT.US,D,20140603,000000,22.3227,22.3227,22.2959,22.3039,135460.90637952,0
+TDTT.US,D,20140604,000000,22.3039,22.3039,22.2791,22.2959,144349.5657424,0
+TDTT.US,D,20140605,000000,22.289,22.3316,22.289,22.3316,195626.2529953,0
+TDTT.US,D,20140606,000000,22.3415,22.3415,22.2959,22.3128,105641.83267324,0
+TDTT.US,D,20140609,000000,22.2623,22.3316,22.2623,22.3128,166815.1195281,0
+TDTT.US,D,20140610,000000,22.3128,22.3227,22.2959,22.3227,134066.15139939,0
+TDTT.US,D,20140611,000000,22.289,22.3316,22.289,22.3316,153057.44223675,0
+TDTT.US,D,20140612,000000,22.3514,22.3672,22.3227,22.3603,150329.53984621,0
+TDTT.US,D,20140613,000000,22.3039,22.3415,22.3039,22.3039,102340.27291216,0
+TDTT.US,D,20140616,000000,22.3128,22.3316,22.2959,22.3316,78829.410361489,0
+TDTT.US,D,20140617,000000,22.3514,22.3514,22.3128,22.3415,190731.98606285,0
+TDTT.US,D,20140618,000000,22.3316,22.387,22.3227,22.3514,121250.76693677,0
+TDTT.US,D,20140619,000000,22.387,22.4237,22.3603,22.387,122302.1354627,0
+TDTT.US,D,20140620,000000,22.3672,22.4147,22.3672,22.4147,81285.63346915,0
+TDTT.US,D,20140623,000000,22.4237,22.4237,22.3771,22.3969,116761.49402823,0
+TDTT.US,D,20140624,000000,22.387,22.4237,22.387,22.4237,100605.16135831,0
+TDTT.US,D,20140625,000000,22.4237,22.4326,22.4068,22.4147,147231.99203733,0
+TDTT.US,D,20140626,000000,22.4237,22.4326,22.4068,22.4068,98608.470123178,0
+TDTT.US,D,20140627,000000,22.4326,22.4395,22.4147,22.4395,85693.099604771,0
+TDTT.US,D,20140630,000000,22.4326,22.4395,22.4147,22.4326,137064.72311265,0
+TDTT.US,D,20140701,000000,22.4167,22.4345,22.389,22.4167,173429.34861201,0
+TDTT.US,D,20140702,000000,22.389,22.4088,22.3791,22.3989,127275.17928759,0
+TDTT.US,D,20140703,000000,22.3692,22.4088,22.3692,22.4088,93385.966138921,0
+TDTT.US,D,20140707,000000,22.3989,22.4088,22.3692,22.3989,389083.11156821,0
+TDTT.US,D,20140708,000000,22.389,22.4167,22.3791,22.3791,258261.96216097,0
+TDTT.US,D,20140709,000000,22.3692,22.4088,22.3435,22.389,120186.26892876,0
+TDTT.US,D,20140710,000000,22.4167,22.4345,22.3989,22.4345,309994.14144576,0
+TDTT.US,D,20140711,000000,22.4167,22.4345,22.3989,22.4167,80999.814744039,0
+TDTT.US,D,20140714,000000,22.4167,22.4167,22.3791,22.3989,111676.34462566,0
+TDTT.US,D,20140715,000000,22.3989,22.4088,22.3534,22.3534,71559.717134128,0
+TDTT.US,D,20140716,000000,22.3692,22.3692,22.3435,22.3613,172499.1753052,0
+TDTT.US,D,20140717,000000,22.3791,22.3989,22.3435,22.3989,119559.08366977,0
+TDTT.US,D,20140718,000000,22.3692,22.389,22.3692,22.389,123452.48008426,0
+TDTT.US,D,20140721,000000,22.3791,22.3989,22.3613,22.3791,167418.06574326,0
+TDTT.US,D,20140722,000000,22.3791,22.3791,22.3336,22.3613,146799.72908911,0
+TDTT.US,D,20140723,000000,22.3613,22.3613,22.3435,22.3613,161089.65538446,0
+TDTT.US,D,20140724,000000,22.3237,22.3613,22.3237,22.3613,136745.57570228,0
+TDTT.US,D,20140725,000000,22.3613,22.3791,22.3435,22.3791,155978.24701774,0
+TDTT.US,D,20140728,000000,22.3534,22.3791,22.3435,22.3613,104298.58566124,0
+TDTT.US,D,20140729,000000,22.3534,22.3791,22.3435,22.3613,121137.65139891,0
+TDTT.US,D,20140730,000000,22.3613,22.3613,22.3336,22.3534,156977.09761538,0
+TDTT.US,D,20140731,000000,22.3058,22.3613,22.3058,22.3336,189501.8545887,0
+TDTT.US,D,20140801,000000,22.3306,22.386,22.3306,22.386,130248.50199686,0
+TDTT.US,D,20140804,000000,22.386,22.386,22.3504,22.3662,138277.68526409,0
+TDTT.US,D,20140805,000000,22.3593,22.3662,22.3306,22.3593,255610.81674255,0
+TDTT.US,D,20140806,000000,22.3761,22.386,22.3593,22.3761,342035.12750272,0
+TDTT.US,D,20140807,000000,22.3761,22.3959,22.3504,22.386,348666.52590934,0
+TDTT.US,D,20140808,000000,22.386,22.4058,22.3662,22.3761,92249.760959596,0
+TDTT.US,D,20140811,000000,22.3662,22.3959,22.3662,22.386,242272.27291735,0
+TDTT.US,D,20140812,000000,22.3662,22.3959,22.3662,22.386,144057.68725634,0
+TDTT.US,D,20140813,000000,22.3761,22.4138,22.3761,22.4058,94781.731079212,0
+TDTT.US,D,20140814,000000,22.4058,22.4237,22.386,22.3959,591471.0478307,0
+TDTT.US,D,20140815,000000,22.3959,22.4138,22.3662,22.3959,117492.70518364,0
+TDTT.US,D,20140818,000000,22.3662,22.386,22.3504,22.3662,385347.26893859,0
+TDTT.US,D,20140819,000000,22.3662,22.3662,22.3306,22.3405,162785.37849209,0
+TDTT.US,D,20140820,000000,22.3306,22.3405,22.2949,22.3029,94911.005979615,0
+TDTT.US,D,20140821,000000,22.3029,22.3306,22.2949,22.3029,215690.12152194,0
+TDTT.US,D,20140822,000000,22.3217,22.3306,22.288,22.3118,444004.74503638,0
+TDTT.US,D,20140825,000000,22.3029,22.3029,22.2781,22.3029,81574.482074738,0
+TDTT.US,D,20140826,000000,22.3029,22.3118,22.2949,22.3118,195415.17132199,0
+TDTT.US,D,20140827,000000,22.3029,22.3306,22.3029,22.3217,214155.99203981,0
+TDTT.US,D,20140828,000000,22.3217,22.3405,22.3029,22.3029,91385.23506315,0
+TDTT.US,D,20140829,000000,22.2949,22.3306,22.2949,22.3217,274867.72710183,0
+TDTT.US,D,20140902,000000,22.288,22.3029,22.2613,22.2613,190425.96813455,0
+TDTT.US,D,20140903,000000,22.2613,22.2949,22.2613,22.2781,106299.31673701,0
+TDTT.US,D,20140904,000000,22.288,22.3029,22.2613,22.2613,83597.432274016,0
+TDTT.US,D,20140905,000000,22.2712,22.3029,22.2613,22.2781,183798.60956857,0
+TDTT.US,D,20140908,000000,22.2613,22.2781,22.2236,22.2326,230058.82470973,0
+TDTT.US,D,20140909,000000,22.1959,22.2236,22.187,22.1959,160700.82072309,0
+TDTT.US,D,20140910,000000,22.1692,22.1959,22.1524,22.1613,113422.56574126,0
+TDTT.US,D,20140911,000000,22.1692,22.2058,22.1613,22.1771,150298.23108127,0
+TDTT.US,D,20140912,000000,22.1771,22.2058,22.1692,22.1959,294110.49801887,0
+TDTT.US,D,20140915,000000,22.187,22.2058,22.1771,22.1959,111475.36255393,0
+TDTT.US,D,20140916,000000,22.1959,22.2147,22.187,22.1959,137489.91633976,0
+TDTT.US,D,20140917,000000,22.1613,22.1771,22.091,22.091,103266.40637833,0
+TDTT.US,D,20140918,000000,22.0811,22.1068,22.0731,22.0999,109656.42430686,0
+TDTT.US,D,20140919,000000,22.0999,22.0999,22.0731,22.0731,72522.209166036,0
+TDTT.US,D,20140922,000000,22.0731,22.091,22.0632,22.091,129727.36255461,0
+TDTT.US,D,20140923,000000,22.091,22.1167,22.0811,22.1068,119406.5796857,0
+TDTT.US,D,20140924,000000,22.091,22.1256,22.091,22.1068,121608.29283319,0
+TDTT.US,D,20140925,000000,22.1256,22.1355,22.1068,22.1167,115101.11952618,0
+TDTT.US,D,20140926,000000,22.1068,22.1256,22.0731,22.0999,79912.087652366,0
+TDTT.US,D,20140929,000000,22.0999,22.1167,22.0811,22.0811,94603.978091157,0
+TDTT.US,D,20140930,000000,22.0999,22.1068,22.0632,22.0632,311254.57172469,0
+TDTT.US,D,20141001,000000,22.091,22.1524,22.091,22.1524,176702.62948862,0
+TDTT.US,D,20141002,000000,22.1256,22.1434,22.0999,22.1068,83317.673309862,0
+TDTT.US,D,20141003,000000,22.0811,22.091,22.0632,22.0632,62769.02390671,0
+TDTT.US,D,20141006,000000,22.0811,22.1068,22.0543,22.0999,91129.715142821,0
+TDTT.US,D,20141007,000000,22.1068,22.1355,22.091,22.1256,194116.362557,0
+TDTT.US,D,20141008,000000,22.1256,22.187,22.0999,22.187,136305.23307278,0
+TDTT.US,D,20141009,000000,22.1959,22.2147,22.1524,22.1692,98479.195222775,0
+TDTT.US,D,20141010,000000,22.1771,22.1771,22.1434,22.1771,126365.20518397,0
+TDTT.US,D,20141013,000000,22.187,22.2712,22.1613,22.187,53916.723109569,0
+TDTT.US,D,20141014,000000,22.1434,22.1771,22.1434,22.1771,193022.57570437,0
+TDTT.US,D,20141015,000000,22.2236,22.2712,22.1167,22.1692,200822.49801541,0
+TDTT.US,D,20141016,000000,22.1524,22.1771,22.1256,22.1524,317180.00797989,0
+TDTT.US,D,20141017,000000,22.1524,22.1692,22.1256,22.1613,135676.02789348,0
+TDTT.US,D,20141020,000000,22.1692,22.1692,22.1355,22.1692,76339.858568568,0
+TDTT.US,D,20141021,000000,22.1355,22.1613,22.1256,22.1434,170586.3107633,0
+TDTT.US,D,20141022,000000,22.1355,22.1771,22.1068,22.1355,129764.73108051,0
+TDTT.US,D,20141023,000000,22.0999,22.1434,22.0999,22.1068,162281.40837255,0
+TDTT.US,D,20141024,000000,22.1256,22.1355,22.091,22.1256,194433.49004705,0
+TDTT.US,D,20141027,000000,22.0811,22.1256,22.0811,22.0999,116989.74502426,0
+TDTT.US,D,20141028,000000,22.1167,22.1355,22.0811,22.1256,101019.24502367,0
+TDTT.US,D,20141029,000000,22.1167,22.1434,22.0632,22.0731,536133.31077685,0
+TDTT.US,D,20141030,000000,22.0731,22.1167,22.0731,22.1068,371058.3526034,0
+TDTT.US,D,20141031,000000,22.0811,22.1355,22.0811,22.0999,390877.81077147,0
+TDTT.US,D,20141103,000000,22.0811,22.1068,22.0632,22.0811,120435.72908813,0
+TDTT.US,D,20141104,000000,22.0811,22.0999,22.0632,22.0731,186562.87052485,0
+TDTT.US,D,20141105,000000,22.0632,22.1068,22.0632,22.0632,393606.72312217,0
+TDTT.US,D,20141106,000000,22.0999,22.0999,22.0731,22.091,175751.24701847,0
+TDTT.US,D,20141107,000000,22.0999,22.1524,22.0811,22.1524,162214.75100203,0
+TDTT.US,D,20141110,000000,22.1434,22.1434,22.0999,22.1068,75193.553787649,0
+TDTT.US,D,20141111,000000,22.1256,22.187,22.091,22.091,70370.994026514,0
+TDTT.US,D,20141112,000000,22.1167,22.1355,22.091,22.1167,90815.617533248,0
+TDTT.US,D,20141113,000000,22.0999,22.1167,22.0731,22.0731,813589.56576722,0
+TDTT.US,D,20141114,000000,22.0454,22.1167,22.0454,22.1068,67537.045819237,0
+TDTT.US,D,20141117,000000,22.0731,22.0999,22.0731,22.091,73055.468130199,0
+TDTT.US,D,20141118,000000,22.0999,22.0999,22.0632,22.0731,106626.54382866,0
+TDTT.US,D,20141119,000000,22.0543,22.0731,22.0365,22.0365,72546.448209861,0
+TDTT.US,D,20141120,000000,22.091,22.091,22.0543,22.0632,98216.605581331,0
+TDTT.US,D,20141121,000000,22.091,22.1068,22.0811,22.091,107097.18526294,0
+TDTT.US,D,20141124,000000,22.1068,22.1068,22.0811,22.0811,138060.54382982,0
+TDTT.US,D,20141125,000000,22.0999,22.0999,22.0632,22.0632,436930.98407995,0
+TDTT.US,D,20141126,000000,22.0632,22.0999,22.0632,22.091,265012.5358664,0
+TDTT.US,D,20141128,000000,22.0632,22.0731,21.984,22.0543,94719.113549329,0
+TDTT.US,D,20141201,000000,22.0642,22.0642,22.0187,22.0553,80312.031875488,0
+TDTT.US,D,20141202,000000,22.0276,22.0276,21.9761,21.985,220717.70319544,0
+TDTT.US,D,20141203,000000,21.9761,21.9939,21.9573,21.9672,129744.53187732,0
+TDTT.US,D,20141204,000000,21.985,22.0038,21.9672,21.9761,167541.28088271,0
+TDTT.US,D,20141205,000000,21.9118,21.9197,21.8692,21.8771,161652.20319325,0
+TDTT.US,D,20141208,000000,21.8771,21.886,21.8543,21.8543,195524.2470192,0
+TDTT.US,D,20141209,000000,21.8692,21.9118,21.8613,21.886,156131.76096196,0
+TDTT.US,D,20141210,000000,21.8771,21.9197,21.8692,21.9118,442512.02392079,0
+TDTT.US,D,20141211,000000,21.8771,21.9028,21.8444,21.8444,633438.9322944,0
+TDTT.US,D,20141212,000000,21.8444,21.8771,21.7959,21.8246,117795.69323146,0
+TDTT.US,D,20141215,000000,21.7781,21.8147,21.7692,21.7692,329864.09762179,0
+TDTT.US,D,20141216,000000,21.8147,21.8246,21.7781,21.8058,398990.82073193,0
+TDTT.US,D,20141217,000000,21.8147,21.8345,21.7424,21.7424,530931.00599578,0
+TDTT.US,D,20141218,000000,21.7514,21.7514,21.7058,21.7058,585220.40440417,0
+TDTT.US,D,20141219,000000,21.7514,21.7514,21.7058,21.7246,312888.6872626,0
+TDTT.US,D,20141222,000000,21.7424,21.7613,21.7157,21.7514,554853.93229149,0
+TDTT.US,D,20141223,000000,21.6959,21.7424,21.6088,21.6959,699142.90042433,0
+TDTT.US,D,20141224,000000,21.6791,21.6959,21.6454,21.689,1004047.8526269,0
+TDTT.US,D,20141226,000000,21.689,21.689,21.6454,21.6543,592151.76097813,0
+TDTT.US,D,20141229,000000,21.6434,21.7147,21.6157,21.6434,308611.50598754,0
+TDTT.US,D,20141230,000000,21.6781,21.7048,21.6256,21.7048,748065.37054567,0
+TDTT.US,D,20141231,000000,21.7147,21.7325,21.6355,21.7048,730838.48010678,0
+TDTT.US,D,20150102,000000,21.7415,21.787,21.688,21.7415,77532.621516819,0
+TDTT.US,D,20150105,000000,21.7246,21.7504,21.7147,21.7325,225427.14741872,0
+TDTT.US,D,20150106,000000,21.6949,21.7504,21.6702,21.6949,98327.701198865,0
+TDTT.US,D,20150107,000000,21.6781,21.7246,21.6613,21.7147,50349.543826568,0
+TDTT.US,D,20150108,000000,21.7246,21.7603,21.7048,21.7325,105135.84263338,0
+TDTT.US,D,20150109,000000,21.7415,21.787,21.7415,21.7603,136924.3386505,0
+TDTT.US,D,20150112,000000,21.7692,21.7692,21.7415,21.7504,173087.98207813,0
+TDTT.US,D,20150113,000000,21.7246,21.7603,21.6949,21.7415,136033.5537899,0
+TDTT.US,D,20150114,000000,21.787,21.8236,21.7771,21.8236,119634.83068173,0
+TDTT.US,D,20150115,000000,21.8137,21.8939,21.8137,21.8761,249624.78287778,0
+TDTT.US,D,20150116,000000,21.8939,21.8939,21.8434,21.8533,85444.649405559,0
+TDTT.US,D,20150120,000000,21.8682,21.8682,21.8137,21.8434,244599.22112461,0
+TDTT.US,D,20150121,000000,21.8335,21.8603,21.8048,21.8048,131553.37052281,0
+TDTT.US,D,20150122,000000,21.8236,21.8434,21.8048,21.8335,196640.25299534,0
+TDTT.US,D,20150123,000000,21.8137,21.885,21.8137,21.885,139471.4581725,0
+TDTT.US,D,20150126,000000,21.8434,21.885,21.8335,21.8761,125951.12151861,0
+TDTT.US,D,20150127,000000,21.8603,21.9276,21.8434,21.9276,132104.80876984,0
+TDTT.US,D,20150128,000000,21.9019,21.9375,21.8761,21.8939,77006.432273772,0
+TDTT.US,D,20150129,000000,21.9019,21.9187,21.8533,21.9019,99257.874505673,0
+TDTT.US,D,20150130,000000,21.9751,22.0028,21.9474,21.984,322798.41634663,0
+TDTT.US,D,20150202,000000,21.9662,21.9929,21.9662,21.9929,142019.58765467,0
+TDTT.US,D,20150203,000000,22.0028,22.0098,21.9662,21.9929,252976.84064683,0
+TDTT.US,D,20150204,000000,21.9662,21.9929,21.9474,21.9929,182517.98008645,0
+TDTT.US,D,20150205,000000,21.9751,21.9929,21.9563,21.9751,133193.54582167,0
+TDTT.US,D,20150206,000000,21.9108,21.9474,21.8603,21.8761,144017.28884996,0
+TDTT.US,D,20150209,000000,21.8533,21.8682,21.8434,21.8603,270380.47411361,0
+TDTT.US,D,20150210,000000,21.8335,21.8603,21.8048,21.8048,197728.99004717,0
+TDTT.US,D,20150211,000000,21.8236,21.8335,21.7771,21.787,186571.96016628,0
+TDTT.US,D,20150212,000000,21.8137,21.8434,21.7949,21.7949,264101.55180262,0
+TDTT.US,D,20150213,000000,21.8048,21.8236,21.7949,21.7949,188855.48008668,0
+TDTT.US,D,20150217,000000,21.787,21.8048,21.7246,21.7603,91775.079684678,0
+TDTT.US,D,20150218,000000,21.7415,21.8137,21.7325,21.7949,357665.2709296,0
+TDTT.US,D,20150219,000000,21.7415,21.7949,21.7415,21.7692,580661.44424464,0
+TDTT.US,D,20150220,000000,21.8048,21.8137,21.7415,21.7504,97441.966139071,0
+TDTT.US,D,20150223,000000,21.7692,21.7692,21.7325,21.7603,319054.49403574,0
+TDTT.US,D,20150224,000000,21.7415,21.8137,21.7325,21.787,256369.29682226,0
+TDTT.US,D,20150225,000000,21.7949,21.8236,21.7692,21.8236,73756.380480823,0
+TDTT.US,D,20150226,000000,21.8335,21.8682,21.8236,21.8434,196178.70120249,0
+TDTT.US,D,20150227,000000,21.8533,21.9375,21.8533,21.9108,497976.00599456,0
+TDTT.US,D,20150302,000000,21.8761,21.9276,21.8335,21.8335,130144.47610044,0
+TDTT.US,D,20150303,000000,21.8434,21.8682,21.8137,21.8533,116941.26693661,0
+TDTT.US,D,20150304,000000,21.8434,21.8761,21.8434,21.8682,281214.3167435,0
+TDTT.US,D,20150305,000000,21.8682,21.8761,21.7949,21.8137,63003.334663691,0
+TDTT.US,D,20150306,000000,21.7949,21.8335,21.7504,21.7504,187664.73705875,0
+TDTT.US,D,20150309,000000,21.7504,21.7603,21.7325,21.7325,66695.749006457,0
+TDTT.US,D,20150310,000000,21.7325,21.7504,21.7147,21.7147,88965.370521227,0
+TDTT.US,D,20150311,000000,21.7246,21.7504,21.7048,21.7048,155213.70717707,0
+TDTT.US,D,20150312,000000,21.7504,21.7692,21.7048,21.7048,69043.906377062,0
+TDTT.US,D,20150313,000000,21.688,21.7147,21.6702,21.6702,86503.08765261,0
+TDTT.US,D,20150316,000000,21.6781,21.688,21.6533,21.6533,169084.50000627,0
+TDTT.US,D,20150317,000000,21.6355,21.6533,21.6256,21.6256,90866.115541218,0
+TDTT.US,D,20150318,000000,21.6355,21.8335,21.6157,21.787,153198.83665907,0
+TDTT.US,D,20150319,000000,21.7504,21.7771,21.6949,21.7504,111118.84661767,0
+TDTT.US,D,20150320,000000,21.787,21.7949,21.7603,21.7949,99599.24103955,0
+TDTT.US,D,20150323,000000,21.7603,21.8048,21.7504,21.7692,107654.68327092,0
+TDTT.US,D,20150324,000000,21.8048,21.8335,21.7692,21.8236,382489.08168749,0
+TDTT.US,D,20150325,000000,21.8335,21.8533,21.7949,21.8335,130928.20518414,0
+TDTT.US,D,20150326,000000,21.8137,21.8434,21.7949,21.8434,211049.3545895,0
+TDTT.US,D,20150327,000000,21.8533,21.8533,21.787,21.787,58977.633468322,0
+TDTT.US,D,20150330,000000,21.7949,21.8137,21.7603,21.7692,103624.94223492,0
+TDTT.US,D,20150331,000000,21.7692,21.8335,21.7692,21.7949,171244.80478723,0
+TDTT.US,D,20150401,000000,21.8533,21.9019,21.8236,21.885,159686.82072305,0
+TDTT.US,D,20150402,000000,21.8939,21.9019,21.8603,21.885,95118.047812292,0
+TDTT.US,D,20150406,000000,21.9474,21.9751,21.9187,21.9474,263648.07969105,0
+TDTT.US,D,20150407,000000,21.9187,21.9662,21.9108,21.9276,136936.45817241,0
+TDTT.US,D,20150408,000000,21.9019,21.9187,21.8682,21.885,145027.24900936,0
+TDTT.US,D,20150409,000000,21.8939,21.9276,21.8603,21.9019,142411.45219652,0
+TDTT.US,D,20150410,000000,21.8939,21.8939,21.8533,21.8603,111118.84661767,0
+TDTT.US,D,20150413,000000,21.8533,21.9019,21.8533,21.8682,133835.88048305,0
+TDTT.US,D,20150414,000000,21.9019,21.9276,21.8939,21.8939,143128.52390969,0
+TDTT.US,D,20150415,000000,21.9187,21.9662,21.9187,21.9375,436017.98009585,0
+TDTT.US,D,20150416,000000,21.9662,21.9929,21.9187,21.984,93972.752991532,0
+TDTT.US,D,20150417,000000,21.984,22.0632,21.984,22.0028,57856.577691388,0
+TDTT.US,D,20150420,000000,22.0454,22.0454,21.9751,22.0098,211423.03984848,0
+TDTT.US,D,20150421,000000,21.9929,21.9929,21.9563,21.9662,69795.316735656,0
+TDTT.US,D,20150422,000000,21.9375,21.9751,21.9276,21.9474,67539.065739556,0
+TDTT.US,D,20150423,000000,22.0028,22.0177,21.9662,21.984,458919.8366704,0
+TDTT.US,D,20150424,000000,22.0177,22.0266,21.984,22.0028,81019.003987068,0
+TDTT.US,D,20150427,000000,21.9929,22.0266,21.984,22.0028,77999.223110462,0
+TDTT.US,D,20150428,000000,21.984,22.0098,21.9563,21.9563,68037.9860583,0
+TDTT.US,D,20150429,000000,21.9474,22.0028,21.9375,21.9662,79677.776895385,0
+TDTT.US,D,20150430,000000,21.9662,22.0028,21.9375,22.0028,203665.53586413,0
+TDTT.US,D,20150501,000000,21.9929,21.9929,21.9276,21.9375,104856.08366923,0
+TDTT.US,D,20150504,000000,21.9474,21.984,21.9187,21.9187,179044.72709827,0
+TDTT.US,D,20150505,000000,21.9929,21.9929,21.9187,21.9375,203665.53586413,0
+TDTT.US,D,20150506,000000,21.9375,21.9563,21.9019,21.9019,76669.105580532,0
+TDTT.US,D,20150507,000000,21.8939,21.9474,21.8761,21.9108,85628.46215457,0
+TDTT.US,D,20150508,000000,21.9375,22.0028,21.9187,21.9474,122644.51195674,0
+TDTT.US,D,20150511,000000,21.9108,21.9375,21.8761,21.9019,98253.974107229,0
+TDTT.US,D,20150512,000000,21.885,21.9187,21.8761,21.9187,113752.82271338,0
+TDTT.US,D,20150513,000000,21.9474,21.9563,21.9108,21.9375,222801.25100428,0
+TDTT.US,D,20150514,000000,21.9187,21.9751,21.9187,21.9563,108435.38247414,0
+TDTT.US,D,20150515,000000,21.9474,21.984,21.9375,21.9751,151501.09363112,0
+TDTT.US,D,20150518,000000,21.9375,21.9929,21.9276,21.9662,234578.39642304,0
+TDTT.US,D,20150519,000000,21.9187,21.9276,21.885,21.9108,106312.44621908,0
+TDTT.US,D,20150520,000000,21.9019,21.9563,21.9019,21.9187,125781.44821184,0
+TDTT.US,D,20150521,000000,21.9474,21.9751,21.9375,21.9474,86388.962154598,0
+TDTT.US,D,20150522,000000,21.9563,21.984,21.9375,21.9375,105635.77291228,0
+TDTT.US,D,20150526,000000,21.9751,21.9751,21.9187,21.9187,160132.21315335,0
+TDTT.US,D,20150527,000000,21.9019,21.9187,21.885,21.9108,94336.338648916,0
+TDTT.US,D,20150528,000000,21.9187,21.9187,21.8939,21.9108,81084.651397429,0
+TDTT.US,D,20150529,000000,21.9563,21.9929,21.9276,21.9563,177258.10757629,0
+TDTT.US,D,20150601,000000,21.9563,21.9751,21.9019,21.9108,178782.13745683,0
+TDTT.US,D,20150602,000000,21.9187,21.9276,21.885,21.9108,152615.07968693,0
+TDTT.US,D,20150603,000000,21.8939,21.9019,21.8603,21.885,85944.579684462,0
+TDTT.US,D,20150604,000000,21.8761,21.9108,21.8682,21.8761,68373.292831221,0
+TDTT.US,D,20150605,000000,21.8137,21.8761,21.8048,21.8603,39950.994025386,0
+TDTT.US,D,20150608,000000,21.8761,21.9019,21.8682,21.8682,79231.37450493,0
+TDTT.US,D,20150609,000000,21.8682,21.8939,21.8603,21.8603,83318.683270022,0
+TDTT.US,D,20150610,000000,21.8603,21.9019,21.8533,21.8603,76322.689245858,0
+TDTT.US,D,20150611,000000,21.8603,21.8939,21.8533,21.8682,75300.609564545,0
+TDTT.US,D,20150612,000000,21.8761,21.9108,21.8682,21.8761,76878.167333528,0
+TDTT.US,D,20150615,000000,21.9187,21.9187,21.8761,21.885,210045.45419106,0
+TDTT.US,D,20150616,000000,21.8939,21.9563,21.8939,21.9276,88294.756975386,0
+TDTT.US,D,20150617,000000,21.9187,21.9751,21.8434,21.9662,62664.998010292,0
+TDTT.US,D,20150618,000000,21.9563,21.9929,21.9375,21.9563,76431.764943073,0
+TDTT.US,D,20150619,000000,21.984,21.9929,21.9474,21.9563,226498.71514784,0
+TDTT.US,D,20150622,000000,21.9375,21.9563,21.9108,21.9375,102615.99203568,0
+TDTT.US,D,20150623,000000,21.8761,21.9563,21.8761,21.9375,60746.073707432,0
+TDTT.US,D,20150624,000000,21.9108,21.9474,21.9019,21.9187,80462.515939239,0
+TDTT.US,D,20150625,000000,21.9019,21.9276,21.8939,21.9187,110559.32868936,0
+TDTT.US,D,20150626,000000,21.885,21.9276,21.8761,21.9019,72738.340640147,0
+TDTT.US,D,20150629,000000,21.9019,21.9662,21.9019,21.9375,126679.30279354,0
+TDTT.US,D,20150630,000000,21.9662,21.9929,21.9276,21.9662,310180.98407525,0
+TDTT.US,D,20150701,000000,21.9276,21.9474,21.9019,21.9276,154313.83267504,0
+TDTT.US,D,20150702,000000,21.9375,22.0098,21.9375,21.9929,135854.79084169,0
+TDTT.US,D,20150706,000000,22.0028,22.0028,21.9662,21.9929,105971.0796852,0
+TDTT.US,D,20150707,000000,22.0177,22.0177,21.9662,21.9662,59867.408368754,0
+TDTT.US,D,20150708,000000,21.984,21.9929,21.9474,21.9751,119176.30876936,0
+TDTT.US,D,20150709,000000,21.9662,21.9929,21.9474,21.9474,98813.492035537,0
+TDTT.US,D,20150710,000000,21.9474,21.9751,21.8939,21.9108,107983.93028289,0
+TDTT.US,D,20150713,000000,21.9019,21.9187,21.8761,21.9019,42859.679284458,0
+TDTT.US,D,20150714,000000,21.9751,21.9751,21.8939,21.9019,117349.290841,0
+TDTT.US,D,20150715,000000,21.9187,21.9187,21.885,21.9019,46513.715141167,0
+TDTT.US,D,20150716,000000,21.8761,21.9276,21.8761,21.9108,119625.74104029,0
+TDTT.US,D,20150717,000000,21.8682,21.9108,21.8682,21.885,398940.32272396,0
+TDTT.US,D,20150720,000000,21.8533,21.885,21.8434,21.8533,62553.902392758,0
+TDTT.US,D,20150721,000000,21.8434,21.9108,21.8434,21.885,165952.61355197,0
+TDTT.US,D,20150722,000000,21.8939,21.9019,21.8603,21.8682,41406.346615081,0
+TDTT.US,D,20150723,000000,21.8603,21.8939,21.8533,21.8682,161252.25897012,0
+TDTT.US,D,20150724,000000,21.885,21.8939,21.8603,21.8761,58977.633468322,0
+TDTT.US,D,20150727,000000,21.8682,21.8939,21.8533,21.8761,139995.62749523,0
+TDTT.US,D,20150728,000000,21.8335,21.8761,21.8335,21.8434,83927.68924614,0
+TDTT.US,D,20150729,000000,21.8434,21.8682,21.8335,21.8533,111008.76096029,0
+TDTT.US,D,20150730,000000,21.8533,21.8761,21.8434,21.8533,94558.529883984,0
+TDTT.US,D,20150731,000000,21.8533,21.9019,21.8533,21.8761,105189.37052183,0
+TDTT.US,D,20150803,000000,21.8682,21.8761,21.8434,21.8434,177606.54383129,0
+TDTT.US,D,20150804,000000,21.8603,21.8603,21.7771,21.7771,248425.96016857,0
+TDTT.US,D,20150805,000000,21.787,21.787,21.7692,21.7692,133616.71912846,0
+TDTT.US,D,20150806,000000,21.7603,21.787,21.7504,21.787,181836.25697885,0
+TDTT.US,D,20150807,000000,21.7603,21.7949,21.7603,21.787,100940.46813123,0
+TDTT.US,D,20150810,000000,21.787,21.8137,21.7692,21.8137,63787.063747385,0
+TDTT.US,D,20150811,000000,21.8335,21.8533,21.7949,21.8434,104502.59761344,0
+TDTT.US,D,20150812,000000,21.8682,21.885,21.8137,21.8236,133616.71912846,0
+TDTT.US,D,20150813,000000,21.8048,21.8048,21.7692,21.7771,75087.507970912,0
+TDTT.US,D,20150814,000000,21.7325,21.787,21.7246,21.7504,88401.812752282,0
+TDTT.US,D,20150817,000000,21.7692,21.7949,21.7415,21.7504,72293.958170011,0
+TDTT.US,D,20150818,000000,21.7603,21.7692,21.7325,21.7415,112460.07370935,0
+TDTT.US,D,20150819,000000,21.7048,21.7603,21.6949,21.7415,244737.58566645,0
+TDTT.US,D,20150820,000000,21.7246,21.7692,21.6949,21.7415,130928.20518414,0
+TDTT.US,D,20150821,000000,21.7415,21.7603,21.7246,21.7504,113808.37052215,0
+TDTT.US,D,20150824,000000,21.7603,21.7603,21.7048,21.7246,129091.08765419,0
+TDTT.US,D,20150825,000000,21.7415,21.7603,21.7048,21.7246,134511.54382969,0
+TDTT.US,D,20150826,000000,21.7048,21.7603,21.688,21.7147,175911.83068381,0
+TDTT.US,D,20150827,000000,21.7415,21.7692,21.6949,21.7504,76545.890441085,0
+TDTT.US,D,20150828,000000,21.787,21.8137,21.7603,21.7771,70612.37450461,0
+TDTT.US,D,20150831,000000,21.7771,21.7949,21.7603,21.7692,420202.00399965,0
+TDTT.US,D,20150901,000000,21.7603,21.7949,21.7603,21.7603,239137.35658257,0
+TDTT.US,D,20150902,000000,21.7692,21.7692,21.7415,21.7603,127009.55976567,0
+TDTT.US,D,20150903,000000,21.7771,21.787,21.7504,21.7504,78446.635461076,0
+TDTT.US,D,20150904,000000,21.7603,21.7603,21.7246,21.7325,179493.14940905,0
+TDTT.US,D,20150908,000000,21.7147,21.7415,21.7147,21.7246,118619.82072153,0
+TDTT.US,D,20150909,000000,21.7246,21.7504,21.7147,21.7325,167522.09163968,0
+TDTT.US,D,20150910,000000,21.7415,21.7692,21.7246,21.7415,71384.994026551,0
+TDTT.US,D,20150911,000000,21.7603,21.7949,21.7603,21.787,105522.65737443,0
+TDTT.US,D,20150914,000000,21.7692,21.7771,21.7415,21.7415,157449.75896998,0
+TDTT.US,D,20150915,000000,21.7415,21.7692,21.7048,21.7048,582124.87651561,0
+TDTT.US,D,20150916,000000,21.7504,21.7692,21.7246,21.7246,163266.11952797,0
+TDTT.US,D,20150917,000000,21.7147,21.885,21.6781,21.8137,103237.11753371,0
+TDTT.US,D,20150918,000000,21.8048,21.8236,21.7949,21.8236,95903.796816305,0
+TDTT.US,D,20150921,000000,21.787,21.8048,21.7692,21.7771,92992.081676755,0
+TDTT.US,D,20150922,000000,21.7771,21.8137,21.7603,21.8137,74078.557771671,0
+TDTT.US,D,20150923,000000,21.787,21.8137,21.787,21.787,67925.880480606,0
+TDTT.US,D,20150924,000000,21.787,21.8236,21.7771,21.787,149154.95618083,0
+TDTT.US,D,20150925,000000,21.7504,21.7771,21.7415,21.7415,148830.75896966,0
+TDTT.US,D,20150928,000000,21.7415,21.7603,21.7147,21.7147,82994.486058854,0
+TDTT.US,D,20150929,000000,21.7415,21.7692,21.7246,21.7415,105635.77291228,0
+TDTT.US,D,20150930,000000,21.7692,21.7949,21.7504,21.787,196838.20518658,0
+TDTT.US,D,20151001,000000,21.8048,21.8603,21.7949,21.8137,370739.20519303,0
+TDTT.US,D,20151002,000000,21.8682,21.8939,21.8434,21.885,113356.9183309,0
+TDTT.US,D,20151005,000000,21.8682,21.9019,21.8236,21.8761,137840.37251507,0
+TDTT.US,D,20151006,000000,21.8761,21.9108,21.8603,21.9019,127909.43426769,0
+TDTT.US,D,20151007,000000,21.885,21.9019,21.8682,21.8939,101834.2828723,0
+TDTT.US,D,20151008,000000,21.9019,21.9187,21.8761,21.9019,74078.557771671,0
+TDTT.US,D,20151009,000000,21.9019,21.9019,21.8533,21.8533,215414.40239843,0
+TDTT.US,D,20151012,000000,21.8434,21.9019,21.8434,21.8682,44449.356575353,0
+TDTT.US,D,20151013,000000,21.8236,21.8761,21.8137,21.8761,188002.06375199,0
+TDTT.US,D,20151014,000000,21.8603,21.885,21.8434,21.885,155546.99402967,0
+TDTT.US,D,20151015,000000,21.8682,21.885,21.8434,21.8533,293638.84662443,0
+TDTT.US,D,20151016,000000,21.8434,21.8682,21.8335,21.8603,153871.47012523,0
+TDTT.US,D,20151019,000000,21.8434,21.8533,21.8048,21.8434,142789.17729613,0
+TDTT.US,D,20151020,000000,21.8236,21.8434,21.7949,21.8137,134484.27490539,0
+TDTT.US,D,20151021,000000,21.8137,21.8533,21.8137,21.8335,131487.72311245,0
+TDTT.US,D,20151022,000000,21.8236,21.8603,21.8137,21.8335,318143.50997196,0
+TDTT.US,D,20151023,000000,21.8335,21.8533,21.7949,21.8236,2074598.5518698,0
+TDTT.US,D,20151026,000000,21.8236,21.8533,21.8048,21.8236,178488.23905044,0
+TDTT.US,D,20151027,000000,21.8236,21.8533,21.8236,21.8335,220119.80678107,0
+TDTT.US,D,20151028,000000,21.8236,21.8434,21.7692,21.7771,160694.76096213,0
+TDTT.US,D,20151029,000000,21.7692,21.787,21.7504,21.7771,163043.9282929,0
+TDTT.US,D,20151030,000000,21.7771,21.8048,21.7771,21.7949,87618.083668588,0
+TDTT.US,D,20151102,000000,21.787,21.7949,21.7603,21.787,191867.18128202,0
+TDTT.US,D,20151103,000000,21.7771,21.8335,21.7771,21.8048,212842.03387243,0
+TDTT.US,D,20151104,000000,21.787,21.8048,21.7325,21.7504,285904.57172375,0
+TDTT.US,D,20151105,000000,21.7415,21.7603,21.7147,21.7325,257268.16136412,0
+TDTT.US,D,20151106,000000,21.7048,21.7147,21.6702,21.7147,380248.99005394,0
+TDTT.US,D,20151109,000000,21.6781,21.7246,21.6355,21.6949,500009.05579543,0
+TDTT.US,D,20151110,000000,21.7246,21.7415,21.688,21.7048,204784.57172074,0
+TDTT.US,D,20151111,000000,21.7048,21.7603,21.6533,21.688,835702.64345728,0
+TDTT.US,D,20151112,000000,21.6781,21.7048,21.6781,21.688,140772.28685781,0
+TDTT.US,D,20151113,000000,21.6949,21.7325,21.688,21.6949,110112.9262989,0
+TDTT.US,D,20151116,000000,21.7048,21.7147,21.6781,21.6949,136408.24900904,0
+TDTT.US,D,20151117,000000,21.688,21.7246,21.6702,21.6949,120968.98805229,0
+TDTT.US,D,20151118,000000,21.7048,21.7246,21.6355,21.7048,124215.00000461,0
+TDTT.US,D,20151119,000000,21.7246,21.7325,21.7048,21.7147,191357.15140152,0
+TDTT.US,D,20151120,000000,21.7147,21.7415,21.7048,21.7246,137196.01793337,0
+TDTT.US,D,20151123,000000,21.7147,21.7415,21.7147,21.7325,288716.30080752,0
+TDTT.US,D,20151124,000000,21.7504,21.7692,21.7325,21.7692,236456.92231953,0
+TDTT.US,D,20151125,000000,21.7415,21.7504,21.7147,21.7415,224703.00598443,0
+TDTT.US,D,20151127,000000,21.7504,21.7771,21.7415,21.7603,70946.671317372,0
+TDTT.US,D,20151130,000000,21.7415,21.7603,21.7246,21.7415,184756.05179968,0
+TDTT.US,D,20151201,000000,21.7415,21.787,21.7415,21.7771,134077.26096115,0
+TDTT.US,D,20151202,000000,21.7325,21.7603,21.7048,21.7325,157803.24502577,0
+TDTT.US,D,20151203,000000,21.7246,21.7415,21.7048,21.7147,330318.57969352,0
+TDTT.US,D,20151204,000000,21.7325,21.8236,21.7147,21.7325,204448.25498766,0
+TDTT.US,D,20151207,000000,21.7048,21.7147,21.6781,21.6949,154427.95817306,0
+TDTT.US,D,20151208,000000,21.688,21.7048,21.6781,21.7048,261697.84662325,0
+TDTT.US,D,20151209,000000,21.7048,21.7147,21.6256,21.688,274836.41833688,0
+TDTT.US,D,20151210,000000,21.6949,21.7048,21.6533,21.6613,136854.6513995,0
+TDTT.US,D,20151211,000000,21.6781,21.7048,21.6702,21.688,151852.55976659,0
+TDTT.US,D,20151214,000000,21.6533,21.6702,21.6355,21.6355,295363.85857669,0
+TDTT.US,D,20151215,000000,21.6613,21.6613,21.6355,21.6434,462387.02989762,0
+TDTT.US,D,20151216,000000,21.6355,21.6533,21.5157,21.6157,356525.02590963,0
+TDTT.US,D,20151217,000000,21.6078,21.6533,21.5989,21.6355,356082.66335982,0
+TDTT.US,D,20151218,000000,21.6533,21.6702,21.6434,21.6613,340078.83467397,0
+TDTT.US,D,20151221,000000,21.6078,21.6702,21.6078,21.6355,519012.4661547,0
+TDTT.US,D,20151222,000000,21.6256,21.6434,21.6256,21.6434,754399.84066542,0
+TDTT.US,D,20151223,000000,21.6355,21.6702,21.6256,21.6533,721004.4980347,0
+TDTT.US,D,20151224,000000,21.4563,21.6702,21.4563,21.6613,196176.68128217,0
+TDTT.US,D,20151228,000000,21.6434,21.6702,21.6157,21.6434,245574.84263859,0
+TDTT.US,D,20151229,000000,21.6157,21.6533,21.6157,21.6256,365420.75499363,0
+TDTT.US,D,20151230,000000,21.6157,21.6434,21.6078,21.6355,181022.22909038,0
+TDTT.US,D,20151231,000000,21.6434,21.6781,21.5771,21.6078,355265.60559086,0
+TDTT.US,D,20160104,000000,21.6949,21.7246,21.6533,21.6949,272206.48208181,0
+TDTT.US,D,20160105,000000,21.6949,21.7246,21.688,21.7147,264321.72311737,0
+TDTT.US,D,20160106,000000,21.6949,21.7147,21.6781,21.6949,146378.57570264,0
+TDTT.US,D,20160107,000000,21.7147,21.7325,21.6949,21.7147,121296.21514394,0
+TDTT.US,D,20160108,000000,21.7108,21.7385,21.7048,21.7286,109237.2908407,0
+TDTT.US,D,20160111,000000,21.7147,21.7325,21.6949,21.6949,331178.05578917,0
+TDTT.US,D,20160112,000000,21.7147,21.7325,21.6949,21.7048,148372.23705729,0
+TDTT.US,D,20160113,000000,21.6949,21.7395,21.6949,21.7147,134548.91235559,0
+TDTT.US,D,20160114,000000,21.7415,21.7504,21.7048,21.7325,61161.167332945,0
+TDTT.US,D,20160115,000000,21.7504,21.7603,21.7028,21.7048,117194.76693662,0
+TDTT.US,D,20160119,000000,21.7246,21.7415,21.6781,21.7147,186095.25897104,0
+TDTT.US,D,20160120,000000,21.7147,21.7454,21.7048,21.7147,163965.01195827,0
+TDTT.US,D,20160121,000000,21.7147,21.7415,21.6949,21.7147,114711.27490465,0
+TDTT.US,D,20160122,000000,21.6949,21.7246,21.688,21.7147,152683.75697777,0
+TDTT.US,D,20160125,000000,21.7147,21.7325,21.7048,21.7325,195149.55180007,0
+TDTT.US,D,20160126,000000,21.7246,21.7603,21.7147,21.7325,101619.16135835,0
+TDTT.US,D,20160127,000000,21.7147,21.7771,21.7048,21.7642,293962.03387544,0
+TDTT.US,D,20160128,000000,21.7603,21.8048,21.7415,21.8048,169219.83466763,0
+TDTT.US,D,20160129,000000,21.8137,21.8434,21.7949,21.8434,408497.57571236,0
+TDTT.US,D,20160201,000000,21.7949,21.8197,21.7771,21.787,179478.00000666,0
+TDTT.US,D,20160202,000000,21.8098,21.8137,21.787,21.8048,81911.808767978,0
+TDTT.US,D,20160203,000000,21.7771,21.8533,21.7771,21.8048,99636.609565448,0
+TDTT.US,D,20160204,000000,21.8137,21.8603,21.8048,21.8236,68344.003986598,0
+TDTT.US,D,20160205,000000,21.787,21.7999,21.7692,21.7771,79434.376496969,0
+TDTT.US,D,20160208,000000,21.783,21.7949,21.7504,21.7504,82570.302791906,0
+TDTT.US,D,20160209,000000,21.7504,21.7504,21.7048,21.7147,105516.59761347,0
+TDTT.US,D,20160210,000000,21.7048,21.7603,21.7048,21.7603,59142.256974305,0
+TDTT.US,D,20160211,000000,21.7415,21.7692,21.7276,21.7325,153865.41036427,0
+TDTT.US,D,20160212,000000,21.7504,21.7692,21.7325,21.7415,149618.52789399,0
+TDTT.US,D,20160216,000000,21.7147,21.7504,21.7147,21.7147,114909.22709589,0
+TDTT.US,D,20160217,000000,21.4662,21.7504,21.4662,21.7147,151007.22311317,0
+TDTT.US,D,20160218,000000,21.8434,21.8434,21.4206,21.7325,1213888.2849056,0
+TDTT.US,D,20160219,000000,21.7692,21.7692,21.7325,21.7504,95017.051796352,0
+TDTT.US,D,20160222,000000,21.7504,21.787,21.7415,21.7692,154345.14143999,0
+TDTT.US,D,20160223,000000,21.7415,21.8048,21.6791,21.787,93106.207174767,0
+TDTT.US,D,20160224,000000,21.7949,21.8434,21.7949,21.8137,34514.378487336,0
+TDTT.US,D,20160225,000000,21.8335,21.8761,21.8335,21.8603,142743.72908896,0
+TDTT.US,D,20160226,000000,21.8583,21.8603,21.8236,21.8533,89440.051796145,0
+TDTT.US,D,20160229,000000,21.8533,21.885,21.8335,21.8761,172750.65538489,0
+TDTT.US,D,20160301,000000,21.8603,21.8682,21.8335,21.8603,98046.932274552,0
+TDTT.US,D,20160302,000000,21.8335,21.8682,21.8335,21.8682,80202.956178273,0
+TDTT.US,D,20160303,000000,21.8741,21.885,21.8533,21.8682,88494.729086947,0
+TDTT.US,D,20160304,000000,21.8682,21.9019,21.8434,21.8533,220325.83865359,0
+TDTT.US,D,20160307,000000,21.8464,21.8682,21.8335,21.8603,79831.290839614,0
+TDTT.US,D,20160308,000000,21.8939,21.9019,21.8682,21.8761,56761.780878599,0
+TDTT.US,D,20160309,000000,21.8939,21.9019,21.8682,21.8761,199429.7629556,0
+TDTT.US,D,20160310,000000,21.8682,21.885,21.8434,21.8603,69297.406377072,0
+TDTT.US,D,20160311,000000,21.8434,21.8761,21.8434,21.8533,67747.117532393,0
+TDTT.US,D,20160314,000000,21.8533,21.8761,21.8434,21.8603,179879.9641501,0
+TDTT.US,D,20160315,000000,21.8593,21.8593,21.8236,21.8434,93713.193230567,0
+TDTT.US,D,20160316,000000,21.8434,21.9662,21.8434,21.9474,276250.36256004,0
+TDTT.US,D,20160317,000000,21.9662,22.0009,21.9563,21.9662,289698.99204261,0
+TDTT.US,D,20160318,000000,22.0028,22.0365,22.0028,22.0098,246048.51395335,0
+TDTT.US,D,20160321,000000,21.984,22.0355,21.984,22.0098,1133468.187293,0
+TDTT.US,D,20160322,000000,22.0098,22.0266,21.984,21.984,97533.872513577,0
+TDTT.US,D,20160323,000000,22.0028,22.0127,21.9662,21.9751,53621.814743024,0
+TDTT.US,D,20160324,000000,21.984,21.9929,21.9375,21.9751,57049.619524028,0
+TDTT.US,D,20160328,000000,21.9563,21.9751,21.9474,21.9563,81858.280879529,0
+TDTT.US,D,20160329,000000,21.9751,22.0731,21.9751,22.0365,216422.34263751,0
+TDTT.US,D,20160330,000000,22.0514,22.091,22.0474,22.0731,72868.62550071,0
+TDTT.US,D,20160331,000000,22.0454,22.1068,22.0365,22.0811,169535.95219752,0
+TDTT.US,D,20160401,000000,22.0811,22.1048,22.0632,22.0731,64907.10956416,0
+TDTT.US,D,20160404,000000,22.0731,22.091,22.0682,22.091,72551.498010658,0
+TDTT.US,D,20160405,000000,22.0811,22.091,22.0543,22.0682,145901.8745074,0
+TDTT.US,D,20160406,000000,22.0543,22.0811,22.0454,22.0543,150871.88845181,0
+TDTT.US,D,20160407,000000,22.0811,22.0999,22.0632,22.0731,159995.86853183,0
+TDTT.US,D,20160408,000000,22.0731,22.0999,22.0632,22.091,88774.488051101,0
+TDTT.US,D,20160411,000000,22.0781,22.1068,22.0731,22.0731,95821.990043394,0
+TDTT.US,D,20160412,000000,22.0731,22.0811,22.0543,22.0811,114622.39841062,0
+TDTT.US,D,20160413,000000,22.0632,22.0811,22.0454,22.0632,69377.193229664,0
+TDTT.US,D,20160414,000000,22.0454,22.0543,22.0177,22.0266,202269.77092384,0
+TDTT.US,D,20160415,000000,22.0177,22.0613,22.0177,22.0365,75438.974106383,0
+TDTT.US,D,20160418,000000,22.0098,22.0454,22.0098,22.0415,138979.60757487,0
+TDTT.US,D,20160419,000000,22.0543,22.0543,22.0266,22.0543,106847.72510356,0
+TDTT.US,D,20160420,000000,22.0494,22.0632,22.0098,22.0098,90885.304784247,0
+TDTT.US,D,20160421,000000,22.0177,22.0543,22.0177,22.0365,141145.97211679,0
+TDTT.US,D,20160422,000000,22.0266,22.0543,22.0266,22.0266,46124.880479798,0
+TDTT.US,D,20160425,000000,22.0543,22.0543,22.0177,22.0365,94985.743031411,0
+TDTT.US,D,20160426,000000,22.0177,22.0454,22.0177,22.0365,73218.071715862,0
+TDTT.US,D,20160427,000000,22.0365,22.0731,22.0266,22.0731,226029.08367372,0
+TDTT.US,D,20160428,000000,22.0731,22.1256,22.0731,22.1167,816892.13548846,0
+TDTT.US,D,20160429,000000,22.1167,22.1355,22.091,22.1068,223190.08566565,0
+TDTT.US,D,20160502,000000,22.1068,22.1068,22.0593,22.0731,144354.6155432,0
+TDTT.US,D,20160503,000000,22.1068,22.1167,22.0811,22.091,65106.071715562,0
+TDTT.US,D,20160504,000000,22.0811,22.1048,22.0642,22.0811,57342.507970254,0
+TDTT.US,D,20160505,000000,22.0999,22.1167,22.0731,22.1068,63920.378488426,0
+TDTT.US,D,20160506,000000,22.0979,22.1256,22.091,22.1068,114258.81275324,0
+TDTT.US,D,20160509,000000,22.091,22.1167,22.091,22.0999,70178.091636068,0
+TDTT.US,D,20160510,000000,22.1167,22.1355,22.1048,22.1316,138420.08964657,0
+TDTT.US,D,20160511,000000,22.1524,22.1524,22.1068,22.1355,1195277.7490483,0
+TDTT.US,D,20160512,000000,22.1434,22.1682,22.0999,22.1167,127926.6035904,0
+TDTT.US,D,20160513,000000,22.1355,22.1355,22.1068,22.1256,38738.031873946,0
+TDTT.US,D,20160516,000000,22.1068,22.1434,22.1068,22.1355,67099.733070217,0
+TDTT.US,D,20160517,000000,22.1434,22.1613,22.1167,22.1256,147235.02191781,0
+TDTT.US,D,20160518,000000,22.0999,22.1256,22.0543,22.0543,107719.32072113,0
+TDTT.US,D,20160519,000000,22.0454,22.0731,22.0316,22.0731,106479.08964538,0
+TDTT.US,D,20160520,000000,22.0632,22.0999,22.0613,22.0613,45538.093627187,0
+TDTT.US,D,20160523,000000,22.0543,22.0811,22.0454,22.0632,116384.77888878,0
+TDTT.US,D,20160524,000000,22.0722,22.0731,22.0434,22.0543,99966.866537571,0
+TDTT.US,D,20160525,000000,22.0454,22.0811,22.0454,22.0731,64697.037851005,0
+TDTT.US,D,20160526,000000,22.0811,22.1167,22.0731,22.1068,115301.09163774,0
+TDTT.US,D,20160527,000000,22.091,22.1167,22.0543,22.0543,63665.868528257,0
+TDTT.US,D,20160531,000000,20.9355,22.093,20.9355,22.0731,68285.426297353,0
+TDTT.US,D,20160601,000000,22.0454,22.0959,22.0454,22.0543,121054.83466584,0
+TDTT.US,D,20160602,000000,22.0731,22.1068,22.0712,22.091,108856.53586061,0
+TDTT.US,D,20160603,000000,22.1771,22.1801,22.1524,22.1524,71329.446217784,0
+TDTT.US,D,20160606,000000,22.1524,22.1959,22.1296,22.1553,197459.33068461,0
+TDTT.US,D,20160607,000000,22.2058,22.2147,22.1771,22.2058,66648.280878965,0
+TDTT.US,D,20160608,000000,22.2078,22.2326,22.188,22.2058,262766.38447189,0
+TDTT.US,D,20160609,000000,22.2068,22.2326,22.2058,22.2147,43322.241037463,0
+TDTT.US,D,20160610,000000,22.2326,22.2514,22.2058,22.2514,89141.103588963,0
+TDTT.US,D,20160613,000000,22.2147,22.2415,22.1959,22.2326,67880.432273433,0
+TDTT.US,D,20160614,000000,22.1959,22.2415,22.1959,22.2236,63918.358568107,0
+TDTT.US,D,20160615,000000,22.1959,22.2613,22.1959,22.2415,132374.4681324,0
+TDTT.US,D,20160616,000000,22.2474,22.2474,22.2058,22.2326,83518.655381583,0
+TDTT.US,D,20160617,000000,22.2336,22.2336,22.2058,22.2147,185103.47809451,0
+TDTT.US,D,20160620,000000,22.2058,22.2147,22.187,22.2147,53978.330679292,0
+TDTT.US,D,20160621,000000,22.1959,22.2058,22.1692,22.1692,70751.749006608,0
+TDTT.US,D,20160622,000000,22.1613,22.2058,22.1434,22.187,49147.691236882,0
+TDTT.US,D,20160623,000000,22.2147,22.2147,22.1771,22.187,53677.362551791,0
+TDTT.US,D,20160624,000000,22.2326,22.3029,22.2236,22.2613,212628.9322788,0
+TDTT.US,D,20160627,000000,22.2415,22.2712,22.2236,22.2415,121103.31275349,0
+TDTT.US,D,20160628,000000,22.2326,22.2949,22.2147,22.2613,107965.75100002,0
+TDTT.US,D,20160629,000000,22.2949,22.2949,22.2613,22.2781,214922.5518008,0
+TDTT.US,D,20160630,000000,22.2949,22.3118,22.2524,22.288,205793.52191998,0
+TDTT.US,D,20160701,000000,22.3167,22.3623,22.3078,22.3365,87199.960162596,0
+TDTT.US,D,20160705,000000,22.3256,22.3553,22.3167,22.3355,67388.581675806,0
+TDTT.US,D,20160706,000000,22.3256,22.3623,22.3256,22.3474,102007.99601972,0
+TDTT.US,D,20160707,000000,22.3355,22.3623,22.3237,22.3454,59258.402392636,0
+TDTT.US,D,20160708,000000,22.3167,22.3355,22.3078,22.3355,449206.03985729,0
+TDTT.US,D,20160711,000000,22.3078,22.3256,22.2831,22.2999,70047.806775506,0
+TDTT.US,D,20160712,000000,22.292,22.3256,22.2831,22.3167,226721.91634307,0
+TDTT.US,D,20160713,000000,22.3078,22.3326,22.292,22.2999,324851.66535069,0
+TDTT.US,D,20160714,000000,22.3078,22.3167,22.2741,22.292,177357.08367192,0
+TDTT.US,D,20160715,000000,22.2831,22.2949,22.2563,22.2741,72350.515938938,0
+TDTT.US,D,20160718,000000,22.3039,22.3078,22.2662,22.2662,110375.51594035,0
+TDTT.US,D,20160719,000000,22.2662,22.292,22.2464,22.2741,75175.37450478,0
+TDTT.US,D,20160720,000000,22.2365,22.2662,22.2286,22.2662,118463.27689682,0
+TDTT.US,D,20160721,000000,22.2464,22.2761,22.2365,22.2642,1239156.4781336,0
+TDTT.US,D,20160722,000000,22.2741,22.2741,22.2365,22.2563,95289.74103939,0
+TDTT.US,D,20160725,000000,22.2563,22.2563,22.2098,22.2286,128157.8844669,0
+TDTT.US,D,20160726,000000,22.2009,22.2286,22.191,22.2187,107206.26096015,0
+TDTT.US,D,20160727,000000,22.2217,22.2365,22.191,22.2187,141102.54382993,0
+TDTT.US,D,20160728,000000,22.2365,22.2464,22.2187,22.2286,74378.515939013,0
+TDTT.US,D,20160729,000000,22.1108,22.3553,22.1108,22.2831,817080.99803827,0
+TDTT.US,D,20160801,000000,22.1524,22.29,22.1524,22.1979,187705.13546513,0
+TDTT.US,D,20160802,000000,22.2345,22.2345,22.1613,22.188,110753.24103996,0
+TDTT.US,D,20160803,000000,22.1702,22.2345,22.1702,22.2157,163615.56574312,0
+TDTT.US,D,20160804,000000,22.2801,22.29,22.2345,22.2534,252938.46216077,0
+TDTT.US,D,20160805,000000,22.2256,22.2534,22.2068,22.2118,52211.910360502,0
+TDTT.US,D,20160808,000000,22.2068,22.2682,22.1979,22.2435,92302.278887885,0
+TDTT.US,D,20160809,000000,22.2256,22.2534,22.1979,22.2256,92012.420322137,0
+TDTT.US,D,20160810,000000,22.2722,22.2722,22.2157,22.2256,163147.95418932,0
+TDTT.US,D,20160811,000000,22.2633,22.2633,22.2019,22.2098,55132.715141487,0
+TDTT.US,D,20160812,000000,22.2157,22.2722,22.2157,22.2415,69508.488050386,0
+TDTT.US,D,20160815,000000,22.2157,22.2633,22.2068,22.2435,62180.21713378,0
+TDTT.US,D,20160816,000000,22.1791,22.2157,22.1167,22.2157,84774.035859717,0
+TDTT.US,D,20160817,000000,22.2157,22.2435,22.188,22.2286,73599.836656116,0
+TDTT.US,D,20160818,000000,22.2435,22.29,22.2435,22.2801,135298.30279386,0
+TDTT.US,D,20160819,000000,22.2633,22.2722,22.2256,22.2435,105994.30876887,0
+TDTT.US,D,20160822,000000,22.2345,22.2722,22.2345,22.2682,391892.82073166,0
+TDTT.US,D,20160823,000000,22.293,22.293,22.2435,22.2435,120073.15339091,0
+TDTT.US,D,20160824,000000,22.2969,22.2969,22.2345,22.2435,119166.20916777,0
+TDTT.US,D,20160825,000000,22.2534,22.2722,22.2345,22.2345,95770.482075264,0
+TDTT.US,D,20160826,000000,22.2633,22.2722,22.188,22.188,149103.4482127,0
+TDTT.US,D,20160829,000000,22.2435,22.2435,22.188,22.2068,161598.6753048,0
+TDTT.US,D,20160830,000000,22.2009,22.2256,22.188,22.2157,186984.02391132,0
+TDTT.US,D,20160831,000000,22.188,22.2157,22.1791,22.1791,73504.900401132,0
+TDTT.US,D,20160901,000000,22.2068,22.2068,22.1692,22.1791,77782.081676191,0
+TDTT.US,D,20160902,000000,22.1791,22.1979,22.1603,22.1791,98816.521916015,0
+TDTT.US,D,20160906,000000,22.1791,22.2435,22.1791,22.2345,120113.55179728,0
+TDTT.US,D,20160907,000000,22.2534,22.2722,22.2236,22.2534,67672.380480597,0
+TDTT.US,D,20160908,000000,22.2722,22.2722,22.2256,22.2345,53059.266934238,0
+TDTT.US,D,20160909,000000,22.1791,22.2197,22.1791,22.2157,45173.498009643,0
+TDTT.US,D,20160912,000000,22.2157,22.2345,22.1751,22.2157,66985.607572205,0
+TDTT.US,D,20160913,000000,22.2435,22.2435,22.1692,22.188,115003.15339072,0
+TDTT.US,D,20160914,000000,22.1791,22.2256,22.1791,22.2157,125521.88845087,0
+TDTT.US,D,20160915,000000,22.1959,22.2504,22.193,22.2435,49471.88844805,0
+TDTT.US,D,20160916,000000,22.2345,22.2623,22.2157,22.2534,81040.213150415,0
+TDTT.US,D,20160919,000000,22.2345,22.2692,22.2256,22.2345,87171.681278133,0
+TDTT.US,D,20160920,000000,22.2256,22.2534,22.2068,22.2256,66478.607572186,0
+TDTT.US,D,20160921,000000,22.2256,22.2741,22.2157,22.2722,180474.83068398,0
+TDTT.US,D,20160922,000000,22.2801,22.3177,22.2534,22.2969,168288.65140066,0
+TDTT.US,D,20160923,000000,22.29,22.3138,22.2811,22.3138,375554.69523305,0
+TDTT.US,D,20160926,000000,22.3237,22.3326,22.2969,22.3237,181511.04980753,0
+TDTT.US,D,20160927,000000,22.3187,22.3237,22.2801,22.3138,183806.68924984,0
+TDTT.US,D,20160928,000000,22.3048,22.3524,22.3048,22.3237,92663.84462495,0
+TDTT.US,D,20160929,000000,22.3048,22.3613,22.3048,22.3425,174411.02988695,0
+TDTT.US,D,20160930,000000,22.3613,22.3682,22.3425,22.3613,104797.50597998,0
+TDTT.US,D,20161003,000000,22.3365,22.3573,22.3048,22.3524,163668.08367141,0
+TDTT.US,D,20161004,000000,22.3425,22.3425,22.2969,22.3138,51390.81275091,0
+TDTT.US,D,20161005,000000,22.2969,22.3138,22.29,22.3138,92138.665342062,0
+TDTT.US,D,20161006,000000,22.2969,22.3237,22.2939,22.3138,133128.90837147,0
+TDTT.US,D,20161007,000000,22.3425,22.3425,22.2969,22.3326,174885.71116186,0
+TDTT.US,D,20161010,000000,22.2435,22.3237,22.2435,22.2969,68713.649404938,0
+TDTT.US,D,20161011,000000,22.2969,22.3237,22.29,22.3048,127475.15139915,0
+TDTT.US,D,20161012,000000,22.3237,22.3237,22.2831,22.3138,60712.745022172,0
+TDTT.US,D,20161013,000000,22.2969,22.3425,22.292,22.3138,106987.09960556,0
+TDTT.US,D,20161014,000000,22.3474,22.3474,22.3138,22.3237,113217.5438289,0
+TDTT.US,D,20161017,000000,22.3326,22.3781,22.3237,22.3682,77718.454186149,0
+TDTT.US,D,20161018,000000,22.3682,22.3732,22.3425,22.3524,125470.38048274,0
+TDTT.US,D,20161019,000000,22.3642,22.3979,22.3484,22.3781,52152.322711097,0
+TDTT.US,D,20161020,000000,22.3761,22.388,22.3425,22.3682,109376.6653427,0
+TDTT.US,D,20161021,000000,22.3524,22.3841,22.3524,22.3781,48700.278886268,0
+TDTT.US,D,20161024,000000,22.3524,22.3761,22.3326,22.3613,37815.938248414,0
+TDTT.US,D,20161025,000000,22.3425,22.3682,22.3147,22.3326,71315.306775553,0
+TDTT.US,D,20161026,000000,22.3138,22.3613,22.3019,22.3613,120349.88247458,0
+TDTT.US,D,20161027,000000,22.3425,22.3573,22.2969,22.3326,124870.46414806,0
+TDTT.US,D,20161028,000000,22.3633,22.388,22.3138,22.3524,174214.08765586,0
+TDTT.US,D,20161031,000000,22.3682,22.3741,22.3326,22.3326,52412.892432222,0
+TDTT.US,D,20161101,000000,22.3613,22.3682,22.3237,22.3682,96541.081676887,0
+TDTT.US,D,20161102,000000,22.3425,22.3682,22.3326,22.3613,143707.23108103,0
+TDTT.US,D,20161103,000000,22.3425,22.3682,22.3237,22.3365,74064.41832944,0
+TDTT.US,D,20161104,000000,22.3237,22.3613,22.3237,22.3524,70017.507970724,0
+TDTT.US,D,20161107,000000,22.3138,22.3524,22.3118,22.3425,97510.643429911,0
+TDTT.US,D,20161108,000000,22.3098,22.3444,22.3048,22.3048,132642.10757464,0
+TDTT.US,D,20161109,000000,22.3326,22.3781,22.2801,22.29,45294.693228771,0
+TDTT.US,D,20161110,000000,22.2722,22.3326,22.2722,22.2801,73562.468130218,0
+TDTT.US,D,20161111,000000,22.2435,22.3138,22.2435,22.2633,37761.400399807,0
+TDTT.US,D,20161114,000000,22.2801,22.2801,22.188,22.1979,108379.83466537,0
+TDTT.US,D,20161115,000000,22.188,22.2435,22.188,22.2256,181764.54980754,0
+TDTT.US,D,20161116,000000,22.2345,22.2435,22.1692,22.2157,163595.36653993,0
+TDTT.US,D,20161117,000000,22.2573,22.2781,22.2068,22.2157,114626.43825126,0
+TDTT.US,D,20161118,000000,22.2157,22.2345,22.188,22.2068,169405.66733696,0
+TDTT.US,D,20161121,000000,22.2722,22.2722,22.188,22.2256,172532.50399046,0
+TDTT.US,D,20161122,000000,22.188,22.2435,22.188,22.2435,130538.36056261,0
+TDTT.US,D,20161123,000000,22.2157,22.2633,22.1791,22.1979,197689.60160096,0
+TDTT.US,D,20161125,000000,22.1692,22.2256,22.1692,22.188,99958.786856296,0
+TDTT.US,D,20161128,000000,22.2157,22.2385,22.188,22.188,64990.93625739,0
+TDTT.US,D,20161129,000000,22.188,22.2068,22.1573,22.1979,157615.39243612,0
+TDTT.US,D,20161130,000000,22.2534,22.2534,22.1979,22.2534,139059.39442747,0
+TDTT.US,D,20161201,000000,22.2405,22.2702,22.2068,22.2603,175590.66335312,0
+TDTT.US,D,20161202,000000,22.2227,22.287,22.2227,22.2603,252762.72909304,0
+TDTT.US,D,20161205,000000,22.2405,22.3019,22.2326,22.2504,293393.4263057,0
+TDTT.US,D,20161206,000000,22.2405,22.287,22.2227,22.2702,108615.15538251,0
+TDTT.US,D,20161207,000000,22.3108,22.3108,22.2603,22.2821,118993.50598051,0
+TDTT.US,D,20161208,000000,22.2939,22.3019,22.2702,22.2939,94684.774903909,0
+TDTT.US,D,20161209,000000,22.3108,22.3296,22.2504,22.2771,99857.790840356,0
+TDTT.US,D,20161212,000000,22.2939,22.3019,22.2702,22.2771,98595.340641106,0
+TDTT.US,D,20161213,000000,22.3207,22.3207,22.2504,22.2603,191745.98606289,0
+TDTT.US,D,20161214,000000,22.2702,22.3108,22.1791,22.1791,244390.15937161,0
+TDTT.US,D,20161215,000000,22.1316,22.1583,22.1128,22.1405,229467.99801648,0
+TDTT.US,D,20161216,000000,22.1583,22.1583,22.1128,22.1227,273600.22710178,0
+TDTT.US,D,20161219,000000,22.1672,22.1672,22.1316,22.1672,261159.53785829,0
+TDTT.US,D,20161220,000000,22.1583,22.2227,22.1494,22.1949,242521.73307672,0
+TDTT.US,D,20161221,000000,22.1949,22.2365,22.186,22.2137,237935.50399289,0
+TDTT.US,D,20161222,000000,22.2058,22.2514,22.1771,22.2236,185673.09562441,0
+TDTT.US,D,20161223,000000,22.2712,22.2949,22.2236,22.2712,359729.62949541,0
+TDTT.US,D,20161227,000000,22.2514,22.3246,22.2147,22.2236,261319.11156347,0
+TDTT.US,D,20161228,000000,22.2543,22.288,22.2236,22.2712,108986.82072117,0
+TDTT.US,D,20161229,000000,22.2781,22.2999,22.2712,22.2781,188399.98805479,0
+TDTT.US,D,20161230,000000,22.2712,22.3306,22.2613,22.2949,238862.64741922,0
+TDTT.US,D,20170103,000000,22.3217,22.3306,22.289,22.3118,156150.95020499,0
+TDTT.US,D,20170104,000000,22.2949,22.3217,22.2949,22.3118,290298.9083773,0
+TDTT.US,D,20170105,000000,22.3306,22.3593,22.3029,22.3217,182600.79681952,0
+TDTT.US,D,20170106,000000,22.3306,22.3306,22.288,22.2949,213563.14542625,0
+TDTT.US,D,20170109,000000,22.2949,22.3217,22.2781,22.3118,232356.48407236,0
+TDTT.US,D,20170110,000000,22.3405,22.3405,22.3029,22.3217,107814.25697611,0
+TDTT.US,D,20170111,000000,22.3454,22.3761,22.2949,22.3405,309176.07371664,0
+TDTT.US,D,20170112,000000,22.3662,22.4058,22.3504,22.3504,150218.44422868,0
+TDTT.US,D,20170113,000000,22.3593,22.3593,22.3029,22.3306,100830.38247386,0
+TDTT.US,D,20170117,000000,22.7266,22.7266,22.3375,22.386,220958.07371337,0
+TDTT.US,D,20170118,000000,22.3959,22.3959,22.3306,22.3405,377071.65539247,0
+TDTT.US,D,20170119,000000,22.3306,22.3405,22.288,22.3306,192261.06574418,0
+TDTT.US,D,20170120,000000,22.3217,22.3662,22.3187,22.3504,481542.94424096,0
+TDTT.US,D,20170123,000000,22.3761,22.4058,22.3355,22.3662,129681.91434744,0
+TDTT.US,D,20170124,000000,22.3593,22.386,22.3504,22.3662,136503.18526403,0
+TDTT.US,D,20170125,000000,22.3504,22.3712,22.3286,22.3593,396252.81873979,0
+TDTT.US,D,20170126,000000,22.3405,22.386,22.3405,22.386,117445.23705615,0
+TDTT.US,D,20170127,000000,22.4138,22.4138,22.3761,22.4058,84963.908369684,0
+TDTT.US,D,20170130,000000,22.4237,22.4237,22.3662,22.4058,223534.48208,0
+TDTT.US,D,20170131,000000,22.4237,22.4563,22.4058,22.4138,253003.09961098,0
+TDTT.US,D,20170201,000000,22.4326,22.4831,22.386,22.4138,86866.673309994,0
+TDTT.US,D,20170202,000000,22.4395,22.4662,22.4138,22.4326,444670.30878143,0
+TDTT.US,D,20170203,000000,22.4662,22.4742,22.4138,22.4237,431190.37053392,0
+TDTT.US,D,20170206,000000,22.4742,22.4742,22.4326,22.4662,208299.23307545,0
+TDTT.US,D,20170207,000000,22.4563,22.4563,22.4058,22.4058,310042.61953341,0
+TDTT.US,D,20170208,000000,22.4237,22.4662,22.3959,22.4138,89567.30677623,0
+TDTT.US,D,20170209,000000,22.4237,22.4326,22.386,22.3959,125106.79482536,0
+TDTT.US,D,20170210,000000,22.3959,22.4237,22.3662,22.4058,114431.5159405,0
+TDTT.US,D,20170213,000000,22.4237,22.4237,22.3593,22.386,124621.00398868,0
+TDTT.US,D,20170214,000000,22.386,22.4088,22.3217,22.3593,214239.81873304,0
+TDTT.US,D,20170215,000000,22.3761,22.39,22.3405,22.386,165930.39442846,0
+TDTT.US,D,20170216,000000,22.3761,22.4237,22.3761,22.4138,127190.3426342,0
+TDTT.US,D,20170217,000000,22.4326,22.4326,22.3959,22.4138,158254.69721702,0
+TDTT.US,D,20170221,000000,22.4326,22.4326,22.4058,22.4058,113071.09960579,0
+TDTT.US,D,20170222,000000,22.4326,22.4395,22.386,22.4237,157988.06773494,0
+TDTT.US,D,20170223,000000,22.4474,22.4742,22.4326,22.4514,177524.73705838,0
+TDTT.US,D,20170224,000000,22.4781,22.493,22.4583,22.4831,114843.57968553,0
+TDTT.US,D,20170227,000000,22.4474,22.493,22.4395,22.4395,154619.85060334,0
+TDTT.US,D,20170228,000000,22.4138,22.4583,22.4138,22.4395,162191.52191836,0
+TDTT.US,D,20170301,000000,22.4237,22.4237,22.3405,22.3959,217635.30478895,0
+TDTT.US,D,20170302,000000,22.3662,22.3761,22.3405,22.3662,186528.53187943,0
+TDTT.US,D,20170303,000000,22.3593,22.4237,22.3573,22.4138,107306.24701593,0
+TDTT.US,D,20170306,000000,22.3959,22.4237,22.391,22.4009,281217.34662397,0
+TDTT.US,D,20170307,000000,22.386,22.4138,22.3811,22.4058,216535.45817536,0
+TDTT.US,D,20170308,000000,22.4237,22.4237,22.3306,22.3593,1073907.8068127,0
+TDTT.US,D,20170309,000000,22.3613,22.3662,22.3118,22.3306,227088.53188093,0
+TDTT.US,D,20170310,000000,22.3662,22.3662,22.3118,22.3256,195647.46215865,0
+TDTT.US,D,20170313,000000,22.3118,22.3504,22.2949,22.3217,277347.17929315,0
+TDTT.US,D,20170314,000000,22.2613,22.3217,22.2613,22.3118,213987.32869319,0
+TDTT.US,D,20170315,000000,22.3405,22.4138,22.3187,22.3959,130773.68127975,0
+TDTT.US,D,20170316,000000,22.386,22.4108,22.3761,22.3761,475862.9283045,0
+TDTT.US,D,20170317,000000,22.4237,22.4326,22.3959,22.4237,210784.74502774,0
+TDTT.US,D,20170320,000000,22.4326,22.4395,22.4058,22.4326,179112.39442895,0
+TDTT.US,D,20170321,000000,22.4395,22.4662,22.4237,22.4336,254203.9422405,0
+TDTT.US,D,20170322,000000,22.4474,22.4563,22.4237,22.4474,220651.04582492,0
+TDTT.US,D,20170323,000000,22.4454,22.4662,22.4138,22.4444,110404.80478497,0
+TDTT.US,D,20170324,000000,22.4138,22.4662,22.4138,22.4474,188289.90239742,0
+TDTT.US,D,20170327,000000,22.4474,22.4831,22.4395,22.4514,134070.19124003,0
+TDTT.US,D,20170328,000000,22.4415,22.4662,22.4256,22.4395,211725.01793614,0
+TDTT.US,D,20170329,000000,22.4662,22.4722,22.4326,22.4474,60705.675301056,0
+TDTT.US,D,20170330,000000,22.4563,22.4662,22.4435,22.4534,70494.209165961,0
+TDTT.US,D,20170331,000000,22.5118,22.5365,22.5029,22.5217,141472.18924827,0
+TDTT.US,D,20170403,000000,22.4999,22.5187,22.4722,22.4999,142205.420324,0
+TDTT.US,D,20170404,000000,22.49,22.5187,22.4722,22.49,207831.62152165,0
+TDTT.US,D,20170405,000000,22.5088,22.5286,22.4722,22.5187,174014.1155443,0
+TDTT.US,D,20170406,000000,22.5385,22.5385,22.4722,22.4801,77067.029883336,0
+TDTT.US,D,20170407,000000,22.5088,22.5088,22.4365,22.4722,92621.426298255,0
+TDTT.US,D,20170410,000000,22.49,22.49,22.4444,22.4633,110134.13546225,0
+TDTT.US,D,20170411,000000,22.49,22.5088,22.4583,22.49,105113.62350987,0
+TDTT.US,D,20170412,000000,22.4801,22.5385,22.4722,22.5088,111824.80876909,0
+TDTT.US,D,20170413,000000,22.5286,22.6197,22.49,22.5286,72376.774903082,0
+TDTT.US,D,20170417,000000,22.5088,22.5286,22.4534,22.4801,170918.58765574,0
+TDTT.US,D,20170418,000000,22.4999,22.4999,22.4534,22.4801,143912.25299338,0
+TDTT.US,D,20170419,000000,22.4504,22.4999,22.4504,22.4633,103902.68127875,0
+TDTT.US,D,20170420,000000,22.4534,22.4801,22.4444,22.4722,164888.11554396,0
+TDTT.US,D,20170421,000000,22.49,22.4999,22.4444,22.4722,98667.047812424,0
+TDTT.US,D,20170424,000000,22.4633,22.4831,22.4286,22.4534,123053.5458213,0
+TDTT.US,D,20170425,000000,22.49,22.49,22.4286,22.4534,259296.1613642,0
+TDTT.US,D,20170426,000000,22.4583,22.4801,22.4365,22.4722,199583.27689983,0
+TDTT.US,D,20170427,000000,22.4633,22.49,22.4444,22.4633,89873.324704528,0
+TDTT.US,D,20170428,000000,22.4722,22.49,22.4286,22.4534,226219.96614385,0
+TDTT.US,D,20170501,000000,22.4088,22.4771,22.4088,22.4504,151329.40040402,0
+TDTT.US,D,20170502,000000,22.4603,22.4603,22.4217,22.4425,121628.49203638,0
+TDTT.US,D,20170503,000000,22.4355,22.5058,22.389,22.4088,166012.20120138,0
+TDTT.US,D,20170504,000000,22.389,22.4256,22.3474,22.3613,116377.70916766,0
+TDTT.US,D,20170505,000000,22.389,22.389,22.3237,22.3791,46241.025898129,0
+TDTT.US,D,20170508,000000,22.3692,22.39,22.3326,22.3425,42354.699204758,0
+TDTT.US,D,20170509,000000,22.3326,22.3642,22.3138,22.3326,82652.109564818,0
+TDTT.US,D,20170510,000000,22.3811,22.3811,22.3326,22.3524,81356.330680308,0
+TDTT.US,D,20170511,000000,22.3979,22.4088,22.3692,22.389,149177.17530434,0
+TDTT.US,D,20170512,000000,22.4088,22.4256,22.3692,22.392,126061.20717599,0
+TDTT.US,D,20170515,000000,22.389,22.4256,22.3702,22.389,235431.81275773,0
+TDTT.US,D,20170516,000000,22.387,22.3989,22.3613,22.3791,126258.14940707,0
+TDTT.US,D,20170517,000000,22.3989,22.4425,22.3989,22.4355,93181.954186722,0
+TDTT.US,D,20170518,000000,22.4167,22.4603,22.3841,22.4088,637180.83468498,0
+TDTT.US,D,20170519,000000,22.4256,22.4425,22.3989,22.4425,94375.727095133,0
+TDTT.US,D,20170522,000000,22.4167,22.4355,22.4088,22.4167,70712.360560391,0
+TDTT.US,D,20170523,000000,22.4167,22.4425,22.3989,22.4088,203585.74901153,0
+TDTT.US,D,20170524,000000,22.4167,22.4355,22.389,22.4167,103442.13944607,0
+TDTT.US,D,20170525,000000,22.4088,22.4355,22.3989,22.4167,138869.5219175,0
+TDTT.US,D,20170526,000000,22.4088,22.4534,22.4088,22.4088,260737.37451166,0
+TDTT.US,D,20170530,000000,22.4425,22.4504,22.3989,22.4355,121173.00000449,0
+TDTT.US,D,20170531,000000,22.4425,22.4603,22.4039,22.4504,94767.59163698,0
+TDTT.US,D,20170601,000000,22.4167,22.4425,22.4167,22.4425,60485.503986307,0
+TDTT.US,D,20170602,000000,22.4504,22.4771,22.4425,22.4504,84627.591636604,0
+TDTT.US,D,20170605,000000,22.4425,22.4583,22.4167,22.4504,100457.70717504,0
+TDTT.US,D,20170606,000000,22.4504,22.4771,22.4425,22.4603,113370.04781297,0
+TDTT.US,D,20170607,000000,22.4504,22.4603,22.4167,22.4167,47926.649404168,0
+TDTT.US,D,20170608,000000,22.4256,22.4256,22.394,22.4256,101607.04183644,0
+TDTT.US,D,20170609,000000,22.4088,22.4336,22.3989,22.4167,80806.912353594,0
+TDTT.US,D,20170612,000000,22.4167,22.4207,22.3791,22.3989,100518.3047846,0
+TDTT.US,D,20170613,000000,22.3692,22.3989,22.3692,22.389,146045.28885004,0
+TDTT.US,D,20170614,000000,22.3989,22.3989,22.3128,22.3326,72696.932273612,0
+TDTT.US,D,20170615,000000,22.2969,22.3048,22.2801,22.29,197355.30478819,0
+TDTT.US,D,20170616,000000,22.3138,22.3237,22.2969,22.3048,106577.05578084,0
+TDTT.US,D,20170619,000000,22.2801,22.3088,22.2722,22.2722,161953.17132075,0
+TDTT.US,D,20170620,000000,22.2662,22.293,22.2534,22.2771,73809.908369271,0
+TDTT.US,D,20170621,000000,22.2662,22.2959,22.2633,22.287,71371.864544479,0
+TDTT.US,D,20170622,000000,22.2801,22.3138,22.2801,22.3019,52573.476097567,0
+TDTT.US,D,20170623,000000,22.3425,22.3425,22.3048,22.3326,270298.6673407,0
+TDTT.US,D,20170626,000000,22.3237,22.3524,22.3167,22.3425,71603.145420982,0
+TDTT.US,D,20170627,000000,22.3326,22.3524,22.3138,22.3326,107270.89841035,0
+TDTT.US,D,20170628,000000,22.3326,22.3692,22.3237,22.3692,215869.89443032,0
+TDTT.US,D,20170629,000000,22.3237,22.3524,22.3138,22.3425,249086.47411282,0
+TDTT.US,D,20170630,000000,22.3613,22.3613,22.3048,22.3088,88939.111557083,0
+TDTT.US,D,20170703,000000,22.3365,22.3365,22.3009,22.3078,48335.683268725,0
+TDTT.US,D,20170705,000000,22.3266,22.3316,22.2959,22.3177,143463.83068261,0
+TDTT.US,D,20170706,000000,22.3009,22.3266,22.293,22.3078,254003.97012894,0
+TDTT.US,D,20170707,000000,22.3009,22.3009,22.2573,22.284,62321.611556096,0
+TDTT.US,D,20170710,000000,22.3009,22.3009,22.2672,22.284,43901.958168959,0
+TDTT.US,D,20170711,000000,22.2751,22.3078,22.2672,22.3009,89478.430282202,0
+TDTT.US,D,20170712,000000,22.3266,22.3553,22.3078,22.3266,164073.07769533,0
+TDTT.US,D,20170713,000000,22.3266,22.3336,22.3009,22.3266,176115.84263601,0
+TDTT.US,D,20170714,000000,22.3365,22.3415,22.3009,22.3177,79808.061755947,0
+TDTT.US,D,20170717,000000,22.3078,22.3365,22.3078,22.3266,98427.687254646,0
+TDTT.US,D,20170718,000000,22.3365,22.3722,22.3266,22.3563,99921.418330398,0
+TDTT.US,D,20170719,000000,22.3365,22.3642,22.3365,22.3553,222950.72510787,0
+TDTT.US,D,20170720,000000,22.393,22.4544,22.3177,22.3266,927864.53788301,0
+TDTT.US,D,20170721,000000,22.3613,22.3732,22.3177,22.3464,72761.569723814,0
+TDTT.US,D,20170724,000000,22.3266,22.3563,22.3266,22.3365,96227.994027473,0
+TDTT.US,D,20170725,000000,22.3266,22.3563,22.3177,22.3177,77348.808767808,0
+TDTT.US,D,20170726,000000,22.3177,22.4147,22.3177,22.3563,155842.91235638,0
+TDTT.US,D,20170727,000000,22.387,22.4118,22.3563,22.3831,184890.37650088,0
+TDTT.US,D,20170728,000000,22.4078,22.4078,22.3732,22.393,43912.057770553,0
+TDTT.US,D,20170731,000000,22.3732,22.3979,22.3732,22.3831,137819.16335172,0
+TDTT.US,D,20170801,000000,22.3662,22.3959,22.3662,22.3959,89589.525899736,0
+TDTT.US,D,20170802,000000,22.3959,22.3959,22.3583,22.3761,242622.72909266,0
+TDTT.US,D,20170803,000000,22.3662,22.4058,22.3662,22.3969,350570.30080981,0
+TDTT.US,D,20170804,000000,22.3959,22.4138,22.3662,22.391,157543.68526481,0
+TDTT.US,D,20170807,000000,22.3761,22.4058,22.3761,22.3959,107955.65139843,0
+TDTT.US,D,20170808,000000,22.3959,22.4237,22.3959,22.4237,125775.38845088,0
+TDTT.US,D,20170809,000000,22.4237,22.4573,22.4237,22.4395,42653.64741194,0
+TDTT.US,D,20170810,000000,22.4246,22.4841,22.4237,22.4405,120018.6155423,0
+TDTT.US,D,20170811,000000,22.4326,22.4474,22.4187,22.4326,58780.691237239,0
+TDTT.US,D,20170814,000000,22.4237,22.4326,22.3761,22.3959,146719.94223652,0
+TDTT.US,D,20170815,000000,22.3761,22.385,22.3444,22.3583,88264.458170604,0
+TDTT.US,D,20170816,000000,22.3959,22.4058,22.3494,22.3662,133563.19124001,0
+TDTT.US,D,20170817,000000,22.3583,22.4058,22.3583,22.4058,101552.50398783,0
+TDTT.US,D,20170818,000000,22.386,22.4237,22.386,22.4058,74869.356576481,0
+TDTT.US,D,20170821,000000,22.3791,22.4138,22.3791,22.386,60835.960161618,0
+TDTT.US,D,20170822,000000,22.4098,22.4138,22.3662,22.386,61561.111556068,0
+TDTT.US,D,20170823,000000,22.386,22.4316,22.386,22.4237,60015.872512186,0
+TDTT.US,D,20170824,000000,22.4058,22.4474,22.3781,22.391,80337.280879473,0
+TDTT.US,D,20170825,000000,22.3959,22.4118,22.3781,22.3959,54676.213149438,0
+TDTT.US,D,20170828,000000,22.4058,22.4316,22.3672,22.4009,111034.00996428,0
+TDTT.US,D,20170829,000000,22.4237,22.4395,22.4068,22.4395,54981.221117577,0
+TDTT.US,D,20170830,000000,22.4326,22.4395,22.387,22.4187,243289.30279787,0
+TDTT.US,D,20170831,000000,22.4395,22.4573,22.3979,22.4474,227091.56176141,0
+TDTT.US,D,20170901,000000,22.4573,22.4573,22.4276,22.4474,142515.47809293,0
+TDTT.US,D,20170905,000000,22.4751,22.5128,22.4573,22.4841,85654.721118714,0
+TDTT.US,D,20170906,000000,22.4751,22.5078,22.4573,22.4672,113660.91633888,0
+TDTT.US,D,20170907,000000,22.4841,22.5227,22.4672,22.5039,121735.54781328,0
+TDTT.US,D,20170908,000000,22.5326,22.5425,22.4949,22.5326,69576.155381066,0
+TDTT.US,D,20170911,000000,22.5039,22.5128,22.4841,22.4841,114390.10757396,0
+TDTT.US,D,20170912,000000,22.4751,22.4979,22.4672,22.4672,42503.16334819,0
+TDTT.US,D,20170913,000000,22.4841,22.4841,22.4573,22.4573,106577.05578084,0
+TDTT.US,D,20170914,000000,22.4841,22.4841,22.4573,22.4751,58219.153388613,0
+TDTT.US,D,20170915,000000,22.4573,22.4751,22.4395,22.4623,149109.50797366,0
+TDTT.US,D,20170918,000000,22.4722,22.493,22.4474,22.4841,117457.35657806,0
+TDTT.US,D,20170919,000000,22.4672,22.4841,22.4474,22.4672,264761.05578671,0
+TDTT.US,D,20170920,000000,22.4573,22.4751,22.4068,22.4237,99162.938250689,0
+TDTT.US,D,20170921,000000,22.4138,22.4395,22.4009,22.4009,120307.46414789,0
+TDTT.US,D,20170922,000000,22.4395,22.4702,22.4138,22.4326,92445.69323052,0
+TDTT.US,D,20170925,000000,22.4326,22.489,22.4326,22.4573,80345.360560748,0
+TDTT.US,D,20170926,000000,22.4395,22.4672,22.4395,22.4474,95524.051796371,0
+TDTT.US,D,20170927,000000,22.4395,22.4771,22.4326,22.4326,201391.10558516,0
+TDTT.US,D,20170928,000000,22.4672,22.487,22.4395,22.4395,89315.826696539,0
+TDTT.US,D,20170929,000000,22.4395,22.4395,22.4058,22.4058,76815.549803645,0
+TDTT.US,D,20171002,000000,22.3969,22.4474,22.386,22.386,72475.750998703,0
+TDTT.US,D,20171003,000000,22.3959,22.4524,22.3959,22.4098,288410.28287922,0
+TDTT.US,D,20171004,000000,22.4138,22.4326,22.4138,22.4237,61467.185261243,0
+TDTT.US,D,20171005,000000,22.4326,22.4633,22.4138,22.4187,78932.426297748,0
+TDTT.US,D,20171006,000000,22.4138,22.4474,22.4058,22.4138,141675.19124031,0
+TDTT.US,D,20171009,000000,22.4395,22.493,22.4138,22.4237,32023.816734255,0
+TDTT.US,D,20171010,000000,22.4326,22.4702,22.4237,22.4276,69129.752990611,0
+TDTT.US,D,20171011,000000,22.4474,22.4712,22.4237,22.4326,63053.832671661,0
+TDTT.US,D,20171012,000000,22.4326,22.4841,22.4256,22.4573,73471.571715872,0
+TDTT.US,D,20171013,000000,22.4395,22.4573,22.4326,22.4365,63998.1454207,0
+TDTT.US,D,20171016,000000,22.4326,22.4415,22.386,22.386,137982.77689755,0
+TDTT.US,D,20171017,000000,22.386,22.3959,22.3583,22.386,166477.79283486,0
+TDTT.US,D,20171018,000000,22.3959,22.4098,22.3395,22.3712,69791.276895018,0
+TDTT.US,D,20171019,000000,22.4058,22.4138,22.3761,22.391,88519.978090932,0
+TDTT.US,D,20171020,000000,22.386,22.4138,22.3662,22.3761,81333.101596641,0
+TDTT.US,D,20171023,000000,22.3959,22.4088,22.3761,22.391,213458.10956967,0
+TDTT.US,D,20171024,000000,22.4058,22.4058,22.3761,22.385,48389.211157173,0
+TDTT.US,D,20171025,000000,22.3583,22.3959,22.3583,22.386,196363.52391166,0
+TDTT.US,D,20171026,000000,22.386,22.4098,22.3662,22.3662,137448.50797322,0
+TDTT.US,D,20171027,000000,22.3662,22.4237,22.3662,22.4138,114038.64143849,0
+TDTT.US,D,20171030,000000,22.4326,22.4573,22.4326,22.4395,76814.539843486,0
+TDTT.US,D,20171031,000000,22.4326,22.4573,22.4326,22.4395,131155.44622,0
+TDTT.US,D,20171101,000000,22.4474,22.4573,22.4237,22.4474,153511.92430848,0
+TDTT.US,D,20171102,000000,22.4385,22.4771,22.4385,22.4444,206916.59761723,0
+TDTT.US,D,20171103,000000,22.4474,22.4791,22.4355,22.4524,163620.61554392,0
+TDTT.US,D,20171106,000000,22.4672,22.4841,22.4474,22.4841,154281.51394994,0
+TDTT.US,D,20171107,000000,22.4841,22.5177,22.4841,22.5039,72661.583668033,0
+TDTT.US,D,20171108,000000,22.491,22.494,22.4573,22.4672,91527.639445625,0
+TDTT.US,D,20171109,000000,22.4573,22.4841,22.4524,22.4573,130015.20120004,0
+TDTT.US,D,20171110,000000,22.4751,22.4751,22.4365,22.4474,112930.71514363,0
+TDTT.US,D,20171113,000000,22.4326,22.4712,22.4326,22.4474,144992.91036394,0
+TDTT.US,D,20171114,000000,22.4474,22.4474,22.4237,22.4474,195775.72709889,0
+TDTT.US,D,20171115,000000,22.4573,22.4751,22.4355,22.4573,257750.92232031,0
+TDTT.US,D,20171116,000000,22.4395,22.4573,22.4326,22.4395,167672.57570343,0
+TDTT.US,D,20171117,000000,22.4395,22.4692,22.4395,22.4444,74526.980082445,0
+TDTT.US,D,20171120,000000,22.4237,22.4474,22.4058,22.4098,175669.44024556,0
+TDTT.US,D,20171121,000000,22.4326,22.4395,22.386,22.3959,188094.98008666,0
+TDTT.US,D,20171122,000000,22.4138,22.4425,22.386,22.4326,244228.56574611,0
+TDTT.US,D,20171124,000000,22.4672,22.4751,22.4474,22.4573,193984.05777612,0
+TDTT.US,D,20171127,000000,22.4474,22.4494,22.4237,22.4326,80260.523907359,0
+TDTT.US,D,20171128,000000,22.4058,22.4395,22.4058,22.4138,105147.96215529,0
+TDTT.US,D,20171129,000000,22.3959,22.4237,22.386,22.4058,118089.59163785,0
+TDTT.US,D,20171130,000000,22.3959,22.4138,22.3662,22.386,136054.76295325,0
+TDTT.US,D,20171201,000000,22.4138,22.4395,22.3662,22.4058,369060.65140811,0
+TDTT.US,D,20171204,000000,22.3959,22.3959,22.3662,22.3811,239937.24502882,0
+TDTT.US,D,20171205,000000,22.3662,22.3761,22.3494,22.3761,133051.1414392,0
+TDTT.US,D,20171206,000000,22.3761,22.4058,22.3761,22.3761,114446.66534289,0
+TDTT.US,D,20171207,000000,22.386,22.4058,22.3494,22.4058,692917.50600179,0
+TDTT.US,D,20171208,000000,22.4138,22.4326,22.3692,22.3761,149469.0537904,0
+TDTT.US,D,20171211,000000,22.4019,22.4058,22.3662,22.3662,210328.24303569,0
+TDTT.US,D,20171212,000000,22.3959,22.3959,22.3543,22.3761,285815.69522972,0
+TDTT.US,D,20171213,000000,22.3959,22.3959,22.3543,22.386,283768.50598662,0
+TDTT.US,D,20171214,000000,22.3662,22.4058,22.3662,22.3662,302822.41435386,0
+TDTT.US,D,20171215,000000,22.3494,22.3662,22.3395,22.3494,236915.44423189,0
+TDTT.US,D,20171218,000000,22.3494,22.391,22.3395,22.3494,558641.28288924,0
+TDTT.US,D,20171219,000000,22.3662,22.3771,22.3296,22.3395,468471.02989785,0
+TDTT.US,D,20171220,000000,22.3583,22.386,22.3207,22.3207,319239.31674491,0
+TDTT.US,D,20171221,000000,22.3108,22.3662,22.3019,22.3395,483656.79085459,0
+TDTT.US,D,20171222,000000,22.3662,22.3781,22.3207,22.3395,367122.53786222,0
+TDTT.US,D,20171226,000000,22.3395,22.3761,22.2939,22.3494,630220.1892664,0
+TDTT.US,D,20171227,000000,22.3266,22.3662,22.3266,22.3583,584945.69524081,0
+TDTT.US,D,20171228,000000,22.3761,22.3761,22.3494,22.3761,967530.72314345,0
+TDTT.US,D,20171229,000000,22.3662,22.4138,22.3662,22.386,813478.47014969,0
+TDTT.US,D,20180102,000000,22.3761,22.4138,22.3761,22.3959,414506.83866079,0
+TDTT.US,D,20180103,000000,22.3959,22.4326,22.3959,22.4138,275168.69522933,0
+TDTT.US,D,20180104,000000,22.3959,22.4138,22.3761,22.386,450993.66933943,0
+TDTT.US,D,20180105,000000,22.3761,22.4138,22.3672,22.3761,205780.39243791,0
+TDTT.US,D,20180108,000000,22.3959,22.4058,22.3811,22.3959,266331.54383458,0
+TDTT.US,D,20180109,000000,22.4058,22.4058,22.3712,22.3959,265775.05578675,0
+TDTT.US,D,20180110,000000,22.3583,22.3959,22.3583,22.3959,126449.0318772,0
+TDTT.US,D,20180111,000000,22.386,22.3959,22.3395,22.3761,145169.65339184,0
+TDTT.US,D,20180112,000000,22.386,22.4237,22.3662,22.3761,141853.95418853,0
+TDTT.US,D,20180116,000000,22.4058,22.4058,22.3761,22.3959,301980.10758092,0
+TDTT.US,D,20180117,000000,22.386,22.386,22.3583,22.3761,165625.38646032,0
+TDTT.US,D,20180118,000000,22.3662,22.3959,22.3444,22.3761,110093.73705588,0
+TDTT.US,D,20180119,000000,22.3761,22.3761,22.3583,22.3662,342745.12949478,0
+TDTT.US,D,20180122,000000,22.3662,22.3662,22.3395,22.3494,243732.67530784,0
+TDTT.US,D,20180123,000000,22.3761,22.3761,22.3583,22.3583,198372.33466871,0
+TDTT.US,D,20180124,000000,22.3583,22.3761,22.3494,22.3761,348594.81873803,0
+TDTT.US,D,20180125,000000,22.3761,22.3959,22.3494,22.3761,312271.6016052,0
+TDTT.US,D,20180126,000000,22.3108,22.386,22.2939,22.3682,494843.1095801,0
+TDTT.US,D,20180129,000000,22.3395,22.3494,22.3296,22.3395,217948.39243836,0
+TDTT.US,D,20180130,000000,22.3395,22.3395,22.3019,22.3108,294445.80479179,0
+TDTT.US,D,20180131,000000,22.286,22.3474,22.286,22.2939,79835.330680251,0
+TDTT.US,D,20180201,000000,22.3108,22.3108,22.2801,22.2939,484739.46814546,0
+TDTT.US,D,20180202,000000,22.2761,22.286,22.2593,22.2761,96811.750999606,0
+TDTT.US,D,20180205,000000,22.2939,22.3583,22.2692,22.3395,112845.87849024,0
+TDTT.US,D,20180206,000000,22.3296,22.3395,22.2761,22.2761,106038.74701588,0
+TDTT.US,D,20180207,000000,22.286,22.3207,22.2712,22.2811,260339.45020886,0
+TDTT.US,D,20180208,000000,22.2692,22.2761,22.2167,22.2692,493490.77292667,0
+TDTT.US,D,20180209,000000,22.2217,22.2801,22.2217,22.2316,93251.641437721,0
+TDTT.US,D,20180212,000000,22.1187,22.2692,22.1187,22.2217,146925.97410903,0
+TDTT.US,D,20180213,000000,22.3019,22.3019,22.2217,22.2444,256227.90239994,0
+TDTT.US,D,20180214,000000,22.2593,22.2593,22.2217,22.2395,172167.90837292,0
+TDTT.US,D,20180215,000000,22.2692,22.3286,22.2316,22.2395,156783.18526478,0
+TDTT.US,D,20180216,000000,22.2593,22.2761,22.2316,22.2692,224468.69522745,0
+TDTT.US,D,20180220,000000,22.2692,22.2692,22.2316,22.2494,135263.96414844,0
+TDTT.US,D,20180221,000000,22.2128,22.2593,22.2128,22.2444,113880.07769347,0
+TDTT.US,D,20180222,000000,22.2593,22.2692,22.2316,22.2395,176855.13347269,0
+TDTT.US,D,20180223,000000,22.2494,22.3098,22.2494,22.3019,653259.40042263,0
+TDTT.US,D,20180226,000000,22.3108,22.3494,22.2494,22.3019,647840.96416745,0
+TDTT.US,D,20180227,000000,22.3019,22.3405,22.2593,22.2692,298959.31674415,0
+TDTT.US,D,20180228,000000,22.2939,22.3108,22.2128,22.2593,243901.33865446,0
+TDTT.US,D,20180301,000000,22.2811,22.3296,22.2593,22.3207,100267.83466507,0
+TDTT.US,D,20180302,000000,22.2939,22.3464,22.2939,22.3108,185307.49004671,0
+TDTT.US,D,20180305,000000,22.3395,22.3583,22.3108,22.3108,98085.310760609,0
+TDTT.US,D,20180306,000000,22.3207,22.3583,22.3108,22.3207,113322.57968548,0
+TDTT.US,D,20180307,000000,22.3583,22.3623,22.3207,22.3296,49744.577691088,0
+TDTT.US,D,20180308,000000,22.3543,22.3761,22.3207,22.3583,74498.701197982,0
+TDTT.US,D,20180309,000000,22.3207,22.3543,22.3098,22.3395,347177.84463439,0
+TDTT.US,D,20180312,000000,22.3108,22.3494,22.3019,22.3395,144688.91235596,0
+TDTT.US,D,20180313,000000,22.3395,22.3662,22.3296,22.3395,102646.29084046,0
+TDTT.US,D,20180314,000000,22.3296,22.3761,22.3296,22.3444,72172.762950883,0
+TDTT.US,D,20180315,000000,22.3395,22.3761,22.3395,22.3494,827766.37652472,0
+TDTT.US,D,20180316,000000,22.3662,22.3662,22.3207,22.3395,80959.416337663,0
+TDTT.US,D,20180319,000000,22.3494,22.3583,22.3108,22.3108,96122.958170895,0
+TDTT.US,D,20180320,000000,22.3395,22.3494,22.3108,22.3296,197793.62749737,0
+TDTT.US,D,20180321,000000,22.3019,22.3761,22.2939,22.3494,409921.61953711,0
+TDTT.US,D,20180322,000000,22.3583,22.4058,22.3583,22.3959,74855.21713425,0
+TDTT.US,D,20180323,000000,22.386,22.4237,22.3761,22.4058,93667.745023394,0
+TDTT.US,D,20180326,000000,22.3959,22.4266,22.386,22.386,99967.876497731,0
+TDTT.US,D,20180327,000000,22.4138,22.4474,22.4138,22.4395,131998.7629531,0
+TDTT.US,D,20180328,000000,22.4326,22.4395,22.3761,22.3811,225777.60359403,0
+TDTT.US,D,20180329,000000,22.3662,22.4474,22.3296,22.4237,128504.30080158,0
+TDTT.US,D,20180402,000000,22.4395,22.4474,22.4058,22.4326,113232.69323129,0
+TDTT.US,D,20180403,000000,22.4058,22.4395,22.4058,22.4326,57945.454185416,0
+TDTT.US,D,20180404,000000,22.4326,22.4474,22.4058,22.4098,278258.16335693,0
+TDTT.US,D,20180405,000000,22.3959,22.4138,22.386,22.3959,226603.75100442,0
+TDTT.US,D,20180406,000000,22.4237,22.4395,22.4138,22.4395,178255.94821378,0
+TDTT.US,D,20180409,000000,22.4187,22.4326,22.4138,22.4237,53041.087651369,0
+TDTT.US,D,20180410,000000,22.4395,22.4395,22.4058,22.4237,95277.621517477,0
+TDTT.US,D,20180411,000000,22.4326,22.4672,22.4326,22.4672,84680.109564893,0
+TDTT.US,D,20180412,000000,22.4395,22.4444,22.4138,22.4237,101568.66335038,0
+TDTT.US,D,20180413,000000,22.4138,22.4573,22.4138,22.4326,105537.80677682,0
+TDTT.US,D,20180416,000000,22.4326,22.4326,22.4058,22.4276,211360.42231859,0
+TDTT.US,D,20180417,000000,22.4395,22.4474,22.4138,22.4237,68109.693229617,0
+TDTT.US,D,20180418,000000,22.4237,22.4395,22.4138,22.4138,359884.1533998,0
+TDTT.US,D,20180419,000000,22.4167,22.4237,22.4058,22.4058,418505.27093185,0
+TDTT.US,D,20180420,000000,22.4058,22.4058,22.3712,22.3712,102308.96414722,0
+TDTT.US,D,20180423,000000,22.3583,22.3761,22.3494,22.3761,151546.54183829,0
+TDTT.US,D,20180424,000000,22.3662,22.3662,22.3296,22.3395,346589.03786146,0
+TDTT.US,D,20180425,000000,22.3296,22.3395,22.3207,22.3296,124990.64940703,0
+TDTT.US,D,20180426,000000,22.3613,22.3662,22.3395,22.3494,133192.53586151,0
+TDTT.US,D,20180427,000000,22.3494,22.3959,22.3494,22.3712,129277.93028368,0
+TDTT.US,D,20180430,000000,22.3583,22.4058,22.3583,22.4058,373412.56973496,0
+TDTT.US,D,20180501,000000,22.386,22.386,22.3296,22.3345,138747.31673821,0
+TDTT.US,D,20180502,000000,22.3534,22.3761,22.3395,22.3662,120403.41036303,0
+TDTT.US,D,20180503,000000,22.3761,22.3959,22.3761,22.3761,278510.65339678,0
+TDTT.US,D,20180504,000000,22.4058,22.4058,22.386,22.4009,53221.870519902,0
+TDTT.US,D,20180507,000000,22.4138,22.4138,22.3959,22.4009,112317.66932687,0
+TDTT.US,D,20180508,000000,22.3583,22.386,22.3583,22.386,263985.40638429,0
+TDTT.US,D,20180509,000000,22.3662,22.3959,22.3662,22.3811,62359.990042153,0
+TDTT.US,D,20180510,000000,22.3761,22.4048,22.3662,22.386,163214.61155984,0
+TDTT.US,D,20180511,000000,22.3761,22.3979,22.3662,22.391,54792.358567769,0
+TDTT.US,D,20180514,000000,22.3959,22.3959,22.3583,22.3583,183372.4063813,0
+TDTT.US,D,20180515,000000,22.3583,22.3583,22.3395,22.3494,58433.264942406,0
+TDTT.US,D,20180516,000000,22.3494,22.3494,22.3296,22.3345,112403.51594042,0
+TDTT.US,D,20180517,000000,22.3296,22.3583,22.3207,22.3207,338499.25698466,0
+TDTT.US,D,20180518,000000,22.3296,22.3662,22.3296,22.3583,148426.7749059,0
+TDTT.US,D,20180521,000000,22.3494,22.3761,22.3395,22.3712,189166.54781578,0
+TDTT.US,D,20180522,000000,22.3761,22.3761,22.3494,22.3583,132257.31275391,0
+TDTT.US,D,20180523,000000,22.391,22.4138,22.3583,22.386,165371.88646032,0
+TDTT.US,D,20180524,000000,22.3959,22.4237,22.3959,22.3959,141453.00000525,0
+TDTT.US,D,20180525,000000,22.4237,22.4395,22.3959,22.3959,87657.472114804,0
+TDTT.US,D,20180529,000000,22.4326,22.5029,22.4326,22.4751,131745.26295309,0
+TDTT.US,D,20180530,000000,22.4573,22.4751,22.4395,22.4524,120160.00996462,0
+TDTT.US,D,20180531,000000,22.4474,22.494,22.4474,22.4573,136847.58167838,0
+TDTT.US,D,20180601,000000,22.4326,22.4573,22.4326,22.4395,153117.02988616,0
+TDTT.US,D,20180604,000000,22.4395,22.4395,22.4138,22.4138,150080.07968684,0
+TDTT.US,D,20180605,000000,22.4237,22.4573,22.4237,22.4395,332468.78487289,0
+TDTT.US,D,20180606,000000,22.4326,22.4365,22.386,22.4098,101582.80279261,0
+TDTT.US,D,20180607,000000,22.4088,22.4712,22.4058,22.4672,209017.31474879,0
+TDTT.US,D,20180608,000000,22.4395,22.4573,22.4326,22.4395,137051.59363058,0
+TDTT.US,D,20180611,000000,22.4237,22.4395,22.4058,22.4326,147088.5776947,0
+TDTT.US,D,20180612,000000,22.4138,22.4326,22.4138,22.4187,111383.45617943,0
+TDTT.US,D,20180613,000000,22.4138,22.4326,22.386,22.4138,239749.39243917,0
+TDTT.US,D,20180614,000000,22.4138,22.4355,22.4138,22.4237,143757.729089,0
+TDTT.US,D,20180615,000000,22.4395,22.4474,22.4237,22.4395,115737.3944266,0
+TDTT.US,D,20180618,000000,22.4326,22.4573,22.4326,22.4395,116649.38845054,0
+TDTT.US,D,20180619,000000,22.4573,22.4751,22.4573,22.4672,143819.33665872,0
+TDTT.US,D,20180620,000000,22.4949,22.4949,22.4365,22.4365,73054.45817004,0
+TDTT.US,D,20180621,000000,22.4573,22.4573,22.4395,22.4524,65356.541835093,0
+TDTT.US,D,20180622,000000,22.4672,22.485,22.4573,22.4751,150833.50996575,0
+TDTT.US,D,20180625,000000,22.5048,22.5048,22.4761,22.485,53391.543826681,0
+TDTT.US,D,20180626,000000,22.4949,22.5147,22.488,22.5098,145058.5577743,0
+TDTT.US,D,20180627,000000,22.5346,22.5524,22.5256,22.5524,105584.26494415,0
+TDTT.US,D,20180628,000000,22.5435,22.5435,22.5197,22.5247,110607.80677701,0
+TDTT.US,D,20180629,000000,22.5435,22.5524,22.5346,22.5524,143483.01992564,0
+TDTT.US,D,20180702,000000,22.5435,22.5524,22.5247,22.5346,132919.84661847,0
+TDTT.US,D,20180703,000000,22.5435,22.5801,22.5435,22.5623,126229.87052261,0
+TDTT.US,D,20180705,000000,22.589,22.589,22.5623,22.5712,198407.68327429,0
+TDTT.US,D,20180706,000000,22.5801,22.5989,22.5801,22.5989,99812.342633183,0
+TDTT.US,D,20180709,000000,22.5801,22.589,22.5712,22.5801,113062.00996435,0
+TDTT.US,D,20180710,000000,22.5801,22.589,22.5524,22.5672,114993.05378912,0
+TDTT.US,D,20180711,000000,22.589,22.589,22.5474,22.5623,77889.137453087,0
+TDTT.US,D,20180712,000000,22.5524,22.5524,22.5247,22.5435,67067.414345116,0
+TDTT.US,D,20180713,000000,22.5435,22.5801,22.5435,22.5712,372462.19722497,0
+TDTT.US,D,20180716,000000,22.5435,22.5435,22.5147,22.5247,626415.66934594,0
+TDTT.US,D,20180717,000000,22.5435,22.5435,22.5048,22.5247,585440.57571892,0
+TDTT.US,D,20180718,000000,22.5247,22.5247,22.485,22.485,864615.78290059,0
+TDTT.US,D,20180719,000000,22.485,22.5247,22.485,22.5147,936920.85063235,0
+TDTT.US,D,20180720,000000,22.5346,22.5346,22.4949,22.4949,297177.74702297,0
+TDTT.US,D,20180723,000000,22.485,22.5048,22.4395,22.4395,420486.8127646,0
+TDTT.US,D,20180724,000000,22.4405,22.4573,22.4336,22.4395,285919.72112614,0
+TDTT.US,D,20180725,000000,22.4474,22.4751,22.4395,22.4395,575972.19922454,0
+TDTT.US,D,20180726,000000,22.4474,22.4672,22.4316,22.4316,422632.97810332,0
+TDTT.US,D,20180727,000000,22.4474,22.4573,22.4395,22.4474,251765.89841571,0
+TDTT.US,D,20180730,000000,22.4316,22.4672,22.4316,22.4474,386295.62152827,0
+TDTT.US,D,20180731,000000,22.4474,22.4672,22.4474,22.4474,306097.71515079,0
+TDTT.US,D,20180801,000000,22.5346,22.5346,22.4316,22.4316,220854.04781695,0
+TDTT.US,D,20180802,000000,22.4395,22.4672,22.4395,22.4573,252720.31076634,0
+TDTT.US,D,20180803,000000,22.485,22.4949,22.4573,22.4751,207694.26693997,0
+TDTT.US,D,20180806,000000,22.485,22.5048,22.4751,22.4751,205712.72510723,0
+TDTT.US,D,20180807,000000,22.4949,22.4949,22.4672,22.4712,160695.77092229,0
+TDTT.US,D,20180808,000000,22.4672,22.4751,22.4474,22.4573,527206.27292792,0
+TDTT.US,D,20180809,000000,22.4751,22.4949,22.4751,22.485,698002.65540437,0
+TDTT.US,D,20180810,000000,22.5346,22.5633,22.5346,22.5435,241686.4960249,0
+TDTT.US,D,20180813,000000,22.5346,22.5633,22.5346,22.5435,609409.96018196,0
+TDTT.US,D,20180814,000000,22.5346,22.5435,22.5247,22.5247,154023.9741093,0
+TDTT.US,D,20180815,000000,22.5435,22.5682,22.5435,22.5435,206258.10359331,0
+TDTT.US,D,20180816,000000,22.5633,22.5633,22.5247,22.5346,104903.55179672,0
+TDTT.US,D,20180817,000000,22.5435,22.5633,22.5346,22.5346,266557.77491028,0
+TDTT.US,D,20180820,000000,22.5722,22.5811,22.5534,22.5722,123226.24900855,0
+TDTT.US,D,20180821,000000,22.5633,22.5722,22.5534,22.5583,295681.9960269,0
+TDTT.US,D,20180822,000000,22.59,22.5999,22.586,22.59,250162.08168258,0
+TDTT.US,D,20180823,000000,22.59,22.6098,22.59,22.59,223276.94223936,0
+TDTT.US,D,20180824,000000,22.589,22.6138,22.589,22.5999,243382.21913253,0
+TDTT.US,D,20180827,000000,22.6098,22.6098,22.5811,22.5811,134334.80080179,0
+TDTT.US,D,20180828,000000,22.59,22.59,22.5633,22.5633,146711.86255524,0
+TDTT.US,D,20180829,000000,22.5811,22.5811,22.5534,22.5583,240611.8984153,0
+TDTT.US,D,20180830,000000,22.5751,22.59,22.5722,22.5811,143811.25697744,0
+TDTT.US,D,20180831,000000,22.6098,22.6098,22.5722,22.5722,138830.13347128,0
+TDTT.US,D,20180904,000000,22.59,22.59,22.5534,22.5633,242274.29283767,0
+TDTT.US,D,20180905,000000,22.5633,22.5722,22.5435,22.5435,218450.34263758,0
+TDTT.US,D,20180906,000000,22.5811,22.5811,22.5534,22.5633,148761.07171866,0
+TDTT.US,D,20180907,000000,22.5435,22.5435,22.5147,22.5346,165075.96813361,0
+TDTT.US,D,20180910,000000,22.5217,22.5435,22.5147,22.5147,117715.90637887,0
+TDTT.US,D,20180911,000000,22.5147,22.5147,22.4949,22.4999,341493.78885728,0
+TDTT.US,D,20180912,000000,22.5147,22.5346,22.5048,22.5098,282623.21116586,0
+TDTT.US,D,20180913,000000,22.5048,22.5048,22.4751,22.4751,293186.38447302,0
+TDTT.US,D,20180914,000000,22.4623,22.4751,22.4573,22.4573,194926.35060484,0
+TDTT.US,D,20180917,000000,22.4573,22.4751,22.4573,22.4623,254584.6972206,0
+TDTT.US,D,20180918,000000,22.4672,22.4751,22.4395,22.4444,155860.08167909,0
+TDTT.US,D,20180919,000000,22.4474,22.4524,22.4316,22.4395,247512.95618448,0
+TDTT.US,D,20180920,000000,22.4573,22.4623,22.4316,22.4395,252424.39243964,0
+TDTT.US,D,20180921,000000,22.4444,22.4573,22.4395,22.4444,307913.62351739,0
+TDTT.US,D,20180924,000000,22.4573,22.4623,22.4395,22.4474,360397.21316077,0
+TDTT.US,D,20180925,000000,22.4573,22.4573,22.4316,22.4395,342065.4263075,0
+TDTT.US,D,20180926,000000,22.4444,22.5147,22.4395,22.4573,181321.17729756,0
+TDTT.US,D,20180927,000000,22.4573,22.4672,22.4573,22.4573,348246.38248303,0
+TDTT.US,D,20180928,000000,22.4702,22.485,22.4672,22.4672,101400.00000376,0
+TDTT.US,D,20181001,000000,22.4751,22.4751,22.4573,22.4623,303272.85658495,0
+TDTT.US,D,20181002,000000,22.4722,22.4949,22.4672,22.4751,198920.74303526,0
+TDTT.US,D,20181003,000000,22.4573,22.4672,22.4227,22.4316,147292.5896469,0
+TDTT.US,D,20181004,000000,22.4227,22.4276,22.3949,22.4088,185219.62351284,0
+TDTT.US,D,20181005,000000,22.4048,22.4128,22.3751,22.3949,81884.539843674,0
+TDTT.US,D,20181008,000000,22.3662,22.3949,22.3662,22.3949,85170.950202361,0
+TDTT.US,D,20181009,000000,22.4048,22.4068,22.3949,22.3949,106989.11952588,0
+TDTT.US,D,20181010,000000,22.3949,22.4088,22.3751,22.4048,91267.0697245,0
+TDTT.US,D,20181011,000000,22.3949,22.4048,22.3751,22.3999,136935.44821225,0
+TDTT.US,D,20181012,000000,22.3949,22.4108,22.385,22.3949,192542.84462865,0
+TDTT.US,D,20181015,000000,22.3949,22.4048,22.385,22.385,240099.84861448,0
+TDTT.US,D,20181016,000000,22.385,22.4048,22.3751,22.3949,171412.45817369,0
+TDTT.US,D,20181017,000000,22.385,22.3949,22.3573,22.3573,167486.7430341,0
+TDTT.US,D,20181018,000000,22.3573,22.3801,22.3474,22.3573,160652.34263544,0
+TDTT.US,D,20181019,000000,22.3573,22.3751,22.3454,22.3573,133804.57171811,0
+TDTT.US,D,20181022,000000,22.3662,22.3662,22.3375,22.3375,172952.64741677,0
+TDTT.US,D,20181023,000000,22.3751,22.385,22.3375,22.3375,187551.6215209,0
+TDTT.US,D,20181024,000000,22.3751,22.3949,22.3662,22.385,153923.98805352,0
+TDTT.US,D,20181025,000000,22.3751,22.385,22.3375,22.3474,277440.09562782,0
+TDTT.US,D,20181026,000000,22.3801,22.4296,22.3751,22.4227,131893.72709652,0
+TDTT.US,D,20181029,000000,22.4227,22.4227,22.3949,22.4048,144585.8964197,0
+TDTT.US,D,20181030,000000,22.3949,22.3949,22.3662,22.3662,650250.72910778,0
+TDTT.US,D,20181031,000000,22.3573,22.3662,22.3276,22.3276,94954.434266469,0
+TDTT.US,D,20181101,000000,22.3276,22.3474,22.3187,22.3276,193507.35658088,0
+TDTT.US,D,20181102,000000,22.3088,22.3088,22.292,22.292,117659.34860994,0
+TDTT.US,D,20181105,000000,22.3088,22.3276,22.3088,22.3138,161775.41833269,0
+TDTT.US,D,20181106,000000,22.3088,22.3187,22.292,22.292,110637.09562163,0
+TDTT.US,D,20181107,000000,22.3128,22.3187,22.292,22.3009,99835.571716849,0
+TDTT.US,D,20181108,000000,22.3088,22.3088,22.2732,22.2732,378346.22511363,0
+TDTT.US,D,20181109,000000,22.3009,22.3088,22.292,22.292,292571.31873595,0
+TDTT.US,D,20181112,000000,22.292,22.3573,22.292,22.3187,103403.76096001,0
+TDTT.US,D,20181113,000000,22.3187,22.3276,22.3088,22.3276,92329.547812189,0
+TDTT.US,D,20181114,000000,22.3187,22.3633,22.3187,22.3276,103564.34462535,0
+TDTT.US,D,20181115,000000,22.3573,22.3662,22.3375,22.3474,139631.03187769,0
+TDTT.US,D,20181116,000000,22.4128,22.4316,22.3949,22.4088,432312.43627101,0
+TDTT.US,D,20181119,000000,22.3949,22.4227,22.3949,22.4128,542144.5936456,0
+TDTT.US,D,20181120,000000,22.4048,22.4088,22.3751,22.3801,318126.34064925,0
+TDTT.US,D,20181121,000000,22.3662,22.385,22.3573,22.385,109505.9402431,0
+TDTT.US,D,20181123,000000,22.3662,22.3662,22.3276,22.3276,24068.360558661,0
+TDTT.US,D,20181126,000000,22.3375,22.3395,22.3276,22.3276,153098.85060329,0
+TDTT.US,D,20181127,000000,22.3246,22.3375,22.292,22.2959,277494.63347643,0
+TDTT.US,D,20181128,000000,22.2821,22.3474,22.2821,22.3276,183265.35060441,0
+TDTT.US,D,20181129,000000,22.3573,22.3999,22.3573,22.3949,390512.20519376,0
+TDTT.US,D,20181130,000000,22.385,22.3949,22.3751,22.3751,209394.02988824,0
+TDTT.US,D,20181203,000000,22.385,22.3949,22.3751,22.39,365338.94822072,0
+TDTT.US,D,20181204,000000,22.3949,22.4316,22.3949,22.4048,280272.02391478,0
+TDTT.US,D,20181206,000000,22.4395,22.4474,22.3949,22.4048,412558.62551331,0
+TDTT.US,D,20181207,000000,22.4316,22.4395,22.4128,22.4316,629525.33667673,0
+TDTT.US,D,20181210,000000,22.4246,22.4395,22.385,22.3949,193023.58566453,0
+TDTT.US,D,20181211,000000,22.3801,22.3949,22.3276,22.3375,176641.0219189,0
+TDTT.US,D,20181212,000000,22.3276,22.3395,22.3088,22.3187,1512893.0498569,0
+TDTT.US,D,20181213,000000,22.3306,22.3573,22.3276,22.3474,496456.01595466,0
+TDTT.US,D,20181214,000000,22.3474,22.3662,22.3375,22.3474,488651.04384282,0
+TDTT.US,D,20181217,000000,22.3474,22.3751,22.3474,22.3662,538954.12950206,0
+TDTT.US,D,20181218,000000,22.3751,22.4048,22.3692,22.3949,637461.60360929,0
+TDTT.US,D,20181219,000000,22.4048,22.4316,22.3751,22.39,372431.89842018,0
+TDTT.US,D,20181220,000000,22.3573,22.3662,22.3276,22.3474,869857.47612787,0
+TDTT.US,D,20181221,000000,22.3573,22.3751,22.3474,22.3662,653191.73309195,0
+TDTT.US,D,20181224,000000,22.3662,22.385,22.3573,22.3751,285714.69921378,0
+TDTT.US,D,20181226,000000,22.3732,22.4048,22.3662,22.3662,456846.38846316,0
+TDTT.US,D,20181227,000000,22.385,22.4088,22.385,22.39,1114044.6335074,0
+TDTT.US,D,20181228,000000,22.4048,22.4316,22.4048,22.4316,554970.07770982,0
+TDTT.US,D,20181231,000000,22.4147,22.4751,22.4128,22.4474,1002317.7908738,0
+TDTT.US,D,20190102,000000,22.4395,22.4751,22.4395,22.4672,97492.464147041,0
+TDTT.US,D,20190103,000000,22.4751,22.5633,22.4751,22.5633,76064.139445052,0
+TDTT.US,D,20190104,000000,22.5048,22.5346,22.5048,22.5346,325160.71315947,0
+TDTT.US,D,20190107,000000,22.5484,22.5534,22.5147,22.5147,122834.38446671,0
+TDTT.US,D,20190108,000000,22.5048,22.5346,22.5048,22.5147,208172.98805553,0
+TDTT.US,D,20190109,000000,22.5167,22.5702,22.5167,22.5633,76369.14741319,0
+TDTT.US,D,20190110,000000,22.5643,22.5643,22.5296,22.5346,71932.392432946,0
+TDTT.US,D,20190111,000000,22.5692,22.5821,22.5633,22.5781,155055.14343204,0
+TDTT.US,D,20190114,000000,22.5831,22.5831,22.5435,22.5534,102576.60358946,0
+TDTT.US,D,20190115,000000,22.5732,22.5732,22.5247,22.5346,340932.25100866,0
+TDTT.US,D,20190116,000000,22.5147,22.5326,22.5048,22.5247,193708.3386526,0
+TDTT.US,D,20190117,000000,22.5147,22.5435,22.4949,22.5048,313335.08965305,0
+TDTT.US,D,20190118,000000,22.4949,22.5048,22.4672,22.4949,185393.33666026,0
+TDTT.US,D,20190122,000000,22.4949,22.5147,22.485,22.49,466100.65340374,0
+TDTT.US,D,20190123,000000,22.4781,22.485,22.4751,22.4751,99253.834665035,0
+TDTT.US,D,20190124,000000,22.5048,22.5247,22.4949,22.5048,128796.17928764,0
+TDTT.US,D,20190125,000000,22.4751,22.4949,22.4682,22.485,113498.31275321,0
+TDTT.US,D,20190128,000000,22.4672,22.4751,22.4573,22.4751,285460.18925361,0
+TDTT.US,D,20190129,000000,22.4751,22.5147,22.4751,22.5147,249372.29283793,0
+TDTT.US,D,20190130,000000,22.5247,22.6207,22.5048,22.6009,3890855.3547259,0
+TDTT.US,D,20190131,000000,22.6207,22.6761,22.6207,22.6672,156067.12351176,0
+TDTT.US,D,20190201,000000,22.6484,22.6583,22.6157,22.6306,125018.92829149,0
+TDTT.US,D,20190204,000000,22.6009,22.6108,22.5821,22.591,90454.051796183,0
+TDTT.US,D,20190205,000000,22.6009,22.6207,22.591,22.6207,955054.68529438,0
+TDTT.US,D,20190206,000000,22.6207,22.6405,22.6108,22.6108,146938.09363095,0
+TDTT.US,D,20190207,000000,22.6207,22.6375,22.6108,22.6207,125092.65538312,0
+TDTT.US,D,20190208,000000,22.6405,22.6435,22.6306,22.6306,98627.659366207,0
+TDTT.US,D,20190211,000000,22.6108,22.6108,22.5821,22.6009,918512.30680697,0
+TDTT.US,D,20190212,000000,22.6207,22.6207,22.591,22.6108,1528849.4104153,0
+TDTT.US,D,20190213,000000,22.6207,22.6306,22.6108,22.6108,2759087.9403414,0
+TDTT.US,D,20190214,000000,22.6405,22.6583,22.6405,22.6405,148488.38247563,0
+TDTT.US,D,20190215,000000,22.6484,22.6672,22.6405,22.6405,102844.2430317,0
+TDTT.US,D,20190219,000000,22.6583,22.6761,22.6583,22.6672,164284.15936864,0
+TDTT.US,D,20190220,000000,22.6761,22.6959,22.6761,22.686,91570.05777232,0
+TDTT.US,D,20190221,000000,22.6672,22.6761,22.6583,22.6672,120133.75100047,0
+TDTT.US,D,20190222,000000,22.6831,22.7207,22.6761,22.6959,222087.20917158,0
+TDTT.US,D,20190225,000000,22.686,22.7049,22.6761,22.6761,109352.42629888,0
+TDTT.US,D,20190226,000000,22.7148,22.7237,22.7029,22.7237,142081.19522439,0
+TDTT.US,D,20190227,000000,22.7049,22.7049,22.686,22.7049,148826.71912902,0
+TDTT.US,D,20190228,000000,22.7049,22.7049,22.6633,22.686,95353.368529432,0
+TDTT.US,D,20190301,000000,22.6761,22.6761,22.6405,22.6484,60829.900400662,0
+TDTT.US,D,20190304,000000,22.6761,22.6761,22.6583,22.6672,101542.40438624,0
+TDTT.US,D,20190305,000000,22.6484,22.6672,22.6484,22.6583,158442.54980667,0
+TDTT.US,D,20190306,000000,22.6672,22.686,22.6583,22.6761,115345.52988476,0
+TDTT.US,D,20190307,000000,22.7237,22.7316,22.7049,22.7316,66321.05378732,0
+TDTT.US,D,20190308,000000,22.7148,22.7494,22.7148,22.7365,163799.37849213,0
+TDTT.US,D,20190311,000000,22.7415,22.7514,22.7316,22.7514,132034.11155868,0
+TDTT.US,D,20190312,000000,22.7514,22.7771,22.7415,22.7662,51430.201197126,0
+TDTT.US,D,20190313,000000,22.7771,22.789,22.7702,22.7801,84775.045819877,0
+TDTT.US,D,20190314,000000,22.789,22.8049,22.789,22.793,43121.258965742,0
+TDTT.US,D,20190315,000000,22.8078,22.8336,22.8078,22.8247,39796.470120998,0
+TDTT.US,D,20190318,000000,22.8158,22.8445,22.8158,22.8247,89869.28486389,0
+TDTT.US,D,20190319,000000,22.8167,22.8247,22.8078,22.8078,136199.18725605,0
+TDTT.US,D,20190320,000000,22.8078,22.9128,22.8078,22.9019,225576.62152231,0
+TDTT.US,D,20190321,000000,22.9118,22.9217,22.892,22.892,90328.816736417,0
+TDTT.US,D,20190322,000000,22.9118,22.9405,22.9019,22.9316,74940.053787639,0
+TDTT.US,D,20190325,000000,22.9316,22.9682,22.9306,22.9484,68766.167333227,0
+TDTT.US,D,20190326,000000,22.9316,22.9405,22.9217,22.9266,131109.99801283,0
+TDTT.US,D,20190327,000000,22.9405,22.9484,22.9217,22.9316,58479.723109738,0
+TDTT.US,D,20190328,000000,22.9009,22.9118,22.8821,22.9118,60016.882472345,0
+TDTT.US,D,20190329,000000,22.9217,22.9375,22.9118,22.9266,85800.155381668,0
+TDTT.US,D,20190401,000000,22.9217,22.9217,22.8821,22.892,59533.111555992,0
+TDTT.US,D,20190402,000000,22.9098,22.9217,22.9019,22.9118,191271.30478797,0
+TDTT.US,D,20190403,000000,22.892,22.9118,22.8821,22.8821,247729.08765859,0
+TDTT.US,D,20190404,000000,22.892,22.9019,22.8821,22.8821,55019.599603634,0
+TDTT.US,D,20190405,000000,22.8821,22.9118,22.8821,22.892,54662.073707206,0
+TDTT.US,D,20190408,000000,22.9118,22.9118,22.8821,22.892,125088.61554249,0
+TDTT.US,D,20190409,000000,22.9316,22.9316,22.9019,22.9068,42650.617531462,0
+TDTT.US,D,20190410,000000,22.9405,22.9771,22.9405,22.9633,51523.117531791,0
+TDTT.US,D,20190411,000000,22.9583,22.9583,22.9316,22.9405,48459.908368331,0
+TDTT.US,D,20190412,000000,22.9118,22.9217,22.9019,22.9019,81826.972114588,0
+TDTT.US,D,20190415,000000,22.9019,22.9217,22.9019,22.9118,68577.304783419,0
+TDTT.US,D,20190416,000000,22.9118,22.9118,22.892,22.9019,67761.256974624,0
+TDTT.US,D,20190417,000000,22.9019,22.9019,22.887,22.8969,65727.197213593,0
+TDTT.US,D,20190418,000000,22.9385,22.9405,22.9217,22.9316,83345.952194326,0
+TDTT.US,D,20190422,000000,22.9405,22.9484,22.9316,22.9316,83646.920321827,0
+TDTT.US,D,20190423,000000,22.9484,22.9682,22.9484,22.9484,58624.147412532,0
+TDTT.US,D,20190424,000000,22.9771,23.0019,22.9771,22.9969,78126.478090546,0
+TDTT.US,D,20190425,000000,23.0019,23.0098,22.9969,22.9969,31103.743029042,0
+TDTT.US,D,20190426,000000,23.0257,23.0326,23.0068,23.0158,70677.011954812,0
+TDTT.US,D,20190429,000000,23.0068,23.0138,22.9969,22.9969,54909.513946259,0
+TDTT.US,D,20190430,000000,23.0068,23.0455,23.0068,23.0257,67712.778886973,0
+TDTT.US,D,20190501,000000,23.0326,23.0643,22.987,22.9969,72357.585660054,0
+TDTT.US,D,20190502,000000,22.9484,22.9484,22.9118,22.9266,86936.360560993,0
+TDTT.US,D,20190503,000000,22.9732,22.9771,22.9583,22.9583,84011.51593937,0
+TDTT.US,D,20190506,000000,22.994,23.0068,22.987,22.992,65936.258966588,0
+TDTT.US,D,20190507,000000,22.9969,23.0059,22.9771,22.9771,38520.890439675,0
+TDTT.US,D,20190508,000000,22.987,22.9969,22.9484,22.9484,71827.356576369,0
+TDTT.US,D,20190509,000000,22.987,22.987,22.9682,22.9682,80904.878489056,0
+TDTT.US,D,20190510,000000,22.9762,23.0029,22.9762,22.987,80452.416337645,0
+TDTT.US,D,20190513,000000,23.0455,23.0643,23.0356,23.0356,64855.60159603,0
+TDTT.US,D,20190514,000000,23.0504,23.0643,23.0455,23.0554,36185.862551143,0
+TDTT.US,D,20190515,000000,23.0831,23.093,23.0742,23.0831,48418.500001795,0
+TDTT.US,D,20190516,000000,23.0831,23.093,23.0742,23.0831,73275.639444948,0
+TDTT.US,D,20190517,000000,23.0831,23.0831,23.0643,23.0643,58243.392432439,0
+TDTT.US,D,20190520,000000,23.0554,23.0643,23.0356,23.0356,195963.57968854,0
+TDTT.US,D,20190521,000000,23.0356,23.0474,23.0257,23.0356,31979.378487242,0
+TDTT.US,D,20190522,000000,23.0455,23.0603,23.0257,23.0356,86025.376497214,0
+TDTT.US,D,20190523,000000,23.0554,23.0742,23.0455,23.0554,92853.717134917,0
+TDTT.US,D,20190524,000000,23.0742,23.0742,23.0554,23.0554,108001.0996056,0
+TDTT.US,D,20190528,000000,23.0831,23.093,23.0643,23.0742,122174.88048262,0
+TDTT.US,D,20190529,000000,23.093,23.1247,23.093,23.093,40826.629483586,0
+TDTT.US,D,20190530,000000,23.1009,23.1385,23.093,23.1385,54598.446217164,0
+TDTT.US,D,20190531,000000,23.1762,23.2227,23.1762,23.2148,85024.505979248,0
+TDTT.US,D,20190603,000000,23.2326,23.29,23.2227,23.2613,39838.888447692,0
+TDTT.US,D,20190604,000000,23.2227,23.2673,23.2207,23.2524,71882.904385136,0
+TDTT.US,D,20190605,000000,23.2989,23.3178,23.2702,23.29,77745.723110453,0
+TDTT.US,D,20190606,000000,23.2801,23.2989,23.2613,23.2613,28103.151395464,0
+TDTT.US,D,20190607,000000,23.3178,23.3376,23.3088,23.3178,166129.35657987,0
+TDTT.US,D,20190610,000000,23.2801,23.2989,23.2524,23.2524,95349.328688795,0
+TDTT.US,D,20190611,000000,23.2346,23.2524,23.2326,23.2376,34289.157371789,0
+TDTT.US,D,20190612,000000,23.2524,23.2643,23.2326,23.2524,68256.13745273,0
+TDTT.US,D,20190613,000000,23.2702,23.2831,23.2524,23.2653,62800.332671651,0
+TDTT.US,D,20190614,000000,23.2425,23.2574,23.2227,23.2385,76346.928289684,0
+TDTT.US,D,20190617,000000,23.2059,23.2267,23.196,23.2098,46854.071714885,0
+TDTT.US,D,20190618,000000,23.2613,23.2801,23.2425,23.2425,47934.729085443,0
+TDTT.US,D,20190619,000000,23.2425,23.3603,23.2336,23.3465,57470.772910498,0
+TDTT.US,D,20190620,000000,23.4346,23.4593,23.4296,23.4346,218793.72909178,0
+TDTT.US,D,20190621,000000,23.395,23.4049,23.3752,23.3851,80640.268927293,0
+TDTT.US,D,20190624,000000,23.4049,23.4148,23.4049,23.4148,55872.005978167,0
+TDTT.US,D,20190625,000000,23.4148,23.4247,23.3752,23.39,135432.62749506,0
+TDTT.US,D,20190626,000000,23.3752,23.3871,23.3554,23.3752,120331.70319171,0
+TDTT.US,D,20190627,000000,23.3653,23.4029,23.3653,23.39,65739.316735505,0
+TDTT.US,D,20190628,000000,23.389,23.4049,23.3791,23.395,98456.976099268,0
+TDTT.US,D,20190701,000000,23.4247,23.4247,23.3653,23.3851,55167.053786906,0
+TDTT.US,D,20190702,000000,23.3653,23.4049,23.3653,23.395,65853.442233518,0
+TDTT.US,D,20190703,000000,23.4049,23.4247,23.4049,23.4148,40734.72310908,0
+TDTT.US,D,20190705,000000,23.3376,23.3603,23.3187,23.3554,57795.980081824,0
+TDTT.US,D,20190708,000000,23.3752,23.3752,23.3277,23.3277,71195.121516584,0
+TDTT.US,D,20190709,000000,23.3306,23.3603,23.3277,23.3415,67857.203189767,0
+TDTT.US,D,20190710,000000,23.3851,23.4148,23.3851,23.4049,66570.513946692,0
+TDTT.US,D,20190711,000000,23.4247,23.4435,23.395,23.395,44735.175300464,0
+TDTT.US,D,20190712,000000,23.3851,23.4346,23.3851,23.4148,79179.866536801,0
+TDTT.US,D,20190715,000000,23.4207,23.4346,23.4148,23.4296,59211.944225303,0
+TDTT.US,D,20190716,000000,23.4049,23.4247,23.4049,23.4049,49658.731077539,0
+TDTT.US,D,20190717,000000,23.4286,23.4435,23.4247,23.4247,135573.01195722,0
+TDTT.US,D,20190718,000000,23.4435,23.4782,23.4197,23.4692,63222.496018281,0
+TDTT.US,D,20190719,000000,23.4435,23.4692,23.4435,23.4435,61815.621516236,0
+TDTT.US,D,20190722,000000,23.4524,23.4593,23.4435,23.4435,123760.51793288,0
+TDTT.US,D,20190723,000000,23.4376,23.4524,23.4346,23.4435,105351.97410749,0
+TDTT.US,D,20190724,000000,23.4524,23.4593,23.4346,23.4385,24681.406375417,0
+TDTT.US,D,20190725,000000,23.4346,23.4435,23.4049,23.4049,125988.49004451,0
+TDTT.US,D,20190726,000000,23.4049,23.4148,23.3851,23.3999,72977.701197925,0
+TDTT.US,D,20190729,000000,23.4049,23.4148,23.395,23.3999,51702.890440164,0
+TDTT.US,D,20190730,000000,23.4049,23.4148,23.395,23.4049,47075.252989793,0
+TDTT.US,D,20190731,000000,23.4148,23.4435,23.3564,23.4128,52172.521914285,0
+TDTT.US,D,20190801,000000,23.395,23.4801,23.395,23.4593,75350.097612356,0
+TDTT.US,D,20190802,000000,23.4692,23.4871,23.4435,23.4692,32665.141435474,0
+TDTT.US,D,20190805,000000,23.4871,23.5257,23.4871,23.5059,45165.418328368,0
+TDTT.US,D,20190806,000000,23.5059,23.5356,23.5059,23.5356,348447.36455475,0
+TDTT.US,D,20190807,000000,23.594,23.6128,23.5207,23.5306,61901.468129785,0
+TDTT.US,D,20190808,000000,23.5257,23.5712,23.5178,23.5554,56807.229085772,0
+TDTT.US,D,20190809,000000,23.5752,23.594,23.5356,23.5376,63163.918329035,0
+TDTT.US,D,20190812,000000,23.5653,23.594,23.5653,23.5702,110655.2749045,0
+TDTT.US,D,20190813,000000,23.594,23.594,23.5257,23.5356,86016.286855779,0
+TDTT.US,D,20190814,000000,23.5623,23.5752,23.5257,23.5257,179001.29881142,0
+TDTT.US,D,20190815,000000,23.5554,23.6128,23.5455,23.6128,186078.08964833,0
+TDTT.US,D,20190816,000000,23.5653,23.5871,23.5653,23.5841,99558.842633174,0
+TDTT.US,D,20190819,000000,23.5653,23.5752,23.5455,23.5554,100825.33267306,0
+TDTT.US,D,20190820,000000,23.5841,23.594,23.5653,23.5702,70192.2310783,0
+TDTT.US,D,20190821,000000,23.5455,23.5841,23.5257,23.5356,112375.23705596,0
+TDTT.US,D,20190822,000000,23.5257,23.5554,23.497,23.5554,166195.00399023,0
+TDTT.US,D,20190823,000000,23.5257,23.6326,23.5257,23.5841,101417.16932647,0
+TDTT.US,D,20190826,000000,23.6128,23.6207,23.5653,23.594,47636.79083842,0
+TDTT.US,D,20190827,000000,23.5752,23.6326,23.5752,23.6128,72010.15936522,0
+TDTT.US,D,20190828,000000,23.6425,23.6564,23.6326,23.6485,84550.83466449,0
+TDTT.US,D,20190829,000000,23.6267,23.6405,23.6128,23.6326,33073.165339872,0
+TDTT.US,D,20190830,000000,23.6326,23.6425,23.594,23.6039,157720.4282927,0
+TDTT.US,D,20190903,000000,23.6128,23.6326,23.5841,23.5861,42708.185260548,0
+TDTT.US,D,20190904,000000,23.6039,23.6524,23.6039,23.6227,81169.488050819,0
+TDTT.US,D,20190905,000000,23.595,23.595,23.5653,23.5752,79367.719126449,0
+TDTT.US,D,20190906,000000,23.5653,23.6089,23.5653,23.5841,87877.643429553,0
+TDTT.US,D,20190909,000000,23.5653,23.5752,23.5455,23.5593,55917.45418534,0
+TDTT.US,D,20190910,000000,23.5455,23.5613,23.4871,23.49,55544.778886522,0
+TDTT.US,D,20190911,000000,23.5059,23.5059,23.4692,23.4782,42964.715141035,0
+TDTT.US,D,20190912,000000,23.5059,23.5059,23.4524,23.4524,92761.810760412,0
+TDTT.US,D,20190913,000000,23.4524,23.4524,23.395,23.395,207463.99602363,0
+TDTT.US,D,20190916,000000,23.4871,23.49,23.4593,23.4593,34517.408367814,0
+TDTT.US,D,20190917,000000,23.4782,23.494,23.4653,23.4831,55039.798806822,0
+TDTT.US,D,20190918,000000,23.5009,23.5158,23.4148,23.4247,185975.07371208,0
+TDTT.US,D,20190919,000000,23.4524,23.4692,23.4435,23.4435,164791.15936866,0
+TDTT.US,D,20190920,000000,23.4692,23.5059,23.4623,23.497,67173.460161853,0
+TDTT.US,D,20190923,000000,23.5059,23.5485,23.5059,23.5257,59343.239046025,0
+TDTT.US,D,20190924,000000,23.5356,23.5653,23.5257,23.5455,46910.629483811,0
+TDTT.US,D,20190925,000000,23.5257,23.5257,23.4782,23.494,42547.601595203,0
+TDTT.US,D,20190926,000000,23.5207,23.5207,23.4871,23.498,96927.896417937,0
+TDTT.US,D,20190927,000000,23.5019,23.5019,23.4871,23.492,35616.245021241,0
+TDTT.US,D,20190930,000000,23.4692,23.497,23.4524,23.497,72113.175301479,0
+TDTT.US,D,20191001,000000,23.4524,23.5257,23.4524,23.5207,106905.29283265,0
+TDTT.US,D,20191002,000000,23.5158,23.5653,23.5158,23.5455,41029.631475625,0
+TDTT.US,D,20191003,000000,23.5653,23.6118,23.5653,23.6039,38062.368527308,0
+TDTT.US,D,20191004,000000,23.6069,23.6227,23.594,23.6118,54814.577691276,0
+TDTT.US,D,20191007,000000,23.594,23.6039,23.5653,23.5752,42476.904384045,0
+TDTT.US,D,20191008,000000,23.5772,23.5841,23.5554,23.5653,75707.623508783,0
+TDTT.US,D,20191009,000000,23.5752,23.5752,23.5257,23.5356,51346.374503896,0
+TDTT.US,D,20191010,000000,23.5356,23.5356,23.497,23.5108,39761.121515419,0
+TDTT.US,D,20191011,000000,23.4871,23.492,23.4593,23.4871,79245.513947162,0
+TDTT.US,D,20191014,000000,23.2029,23.497,23.2029,23.4871,23193.735060621,0
+TDTT.US,D,20191015,000000,23.4871,23.4871,23.4346,23.4385,54389.384464168,0
+TDTT.US,D,20191016,000000,23.4524,23.5059,23.4524,23.4782,36697.912351958,0
+TDTT.US,D,20191017,000000,23.4752,23.5187,23.4692,23.5108,40320.639443726,0
+TDTT.US,D,20191018,000000,23.5158,23.5356,23.5158,23.5158,36479.760957528,0
+TDTT.US,D,20191021,000000,23.5187,23.5187,23.4782,23.4782,26211.496016908,0
+TDTT.US,D,20191022,000000,23.5158,23.5158,23.492,23.5108,232813.99602457,0
+TDTT.US,D,20191023,000000,23.5386,23.5415,23.5158,23.5158,43216.195220726,0
+TDTT.US,D,20191024,000000,23.5356,23.5554,23.5257,23.5257,41793.161356131,0
+TDTT.US,D,20191025,000000,23.5455,23.5455,23.5069,23.5306,75996.472114372,0
+TDTT.US,D,20191028,000000,23.4881,23.49,23.4782,23.4831,59827.009962378,0
+TDTT.US,D,20191029,000000,23.4772,23.4831,23.4524,23.4554,49173.950201027,0
+TDTT.US,D,20191030,000000,23.4692,23.4871,23.4524,23.4861,36405.023905732,0
+TDTT.US,D,20191031,000000,23.5069,23.5554,23.5069,23.5158,30649.260957312,0
+TDTT.US,D,20191101,000000,23.5356,23.5653,23.5277,23.5653,41690.145419873,0
+TDTT.US,D,20191104,000000,23.5455,23.5673,23.5455,23.5613,49925.36055962,0
+TDTT.US,D,20191105,000000,23.5356,23.5465,23.5158,23.5158,54012.669324712,0
+TDTT.US,D,20191106,000000,23.5455,23.5752,23.5366,23.5752,43132.368527496,0
+TDTT.US,D,20191107,000000,23.5356,23.5356,23.4732,23.4871,208470.92630255,0
+TDTT.US,D,20191108,000000,23.4782,23.5158,23.4762,23.5059,79763.623508934,0
+TDTT.US,D,20191111,000000,23.4593,23.5257,23.4593,23.5257,35025.418327992,0
+TDTT.US,D,20191112,000000,23.497,23.5148,23.497,23.497,45309.842631162,0
+TDTT.US,D,20191113,000000,23.5197,23.5257,23.5059,23.5059,36822.137451565,0
+TDTT.US,D,20191114,000000,23.5356,23.5455,23.5257,23.5356,42972.794822311,0
+TDTT.US,D,20191115,000000,23.5059,23.5455,23.5059,23.5108,85197.209166506,0
+TDTT.US,D,20191118,000000,23.5257,23.5455,23.5257,23.5405,56072.988049888,0
+TDTT.US,D,20191119,000000,23.5356,23.5554,23.5356,23.5455,52663.362551754,0
+TDTT.US,D,20191120,000000,23.5554,23.591,23.5554,23.5791,29682.729084766,0
+TDTT.US,D,20191121,000000,23.5554,23.5791,23.5554,23.5653,49485.017930122,0
+TDTT.US,D,20191122,000000,23.5653,23.5653,23.5465,23.5554,45370.440240726,0
+TDTT.US,D,20191125,000000,23.5554,23.5752,23.5554,23.5702,170124.75897045,0
+TDTT.US,D,20191126,000000,23.589,23.595,23.5782,23.589,92650.715142878,0
+TDTT.US,D,20191127,000000,23.5683,23.5752,23.5653,23.5653,53537.988049794,0
+TDTT.US,D,20191129,000000,23.5593,23.5603,23.5158,23.5455,25582.290837602,0
+TDTT.US,D,20191202,000000,23.5197,23.5445,23.5098,23.5445,145821.07769465,0
+TDTT.US,D,20191203,000000,23.5782,23.6435,23.5782,23.6168,163062.10757577,0
+TDTT.US,D,20191204,000000,23.6019,23.6148,23.598,23.6069,41541.681276441,0
+TDTT.US,D,20191205,000000,23.6069,23.6069,23.5881,23.6029,41203.344623042,0
+TDTT.US,D,20191206,000000,23.5851,23.6069,23.5851,23.598,145405.98406914,0
+TDTT.US,D,20191209,000000,23.6267,23.6267,23.598,23.6059,77040.770919191,0
+TDTT.US,D,20191210,000000,23.598,23.6069,23.5881,23.598,78470.874504902,0
+TDTT.US,D,20191211,000000,23.6296,23.6564,23.6069,23.6475,106511.40837048,0
+TDTT.US,D,20191212,000000,23.6168,23.6168,23.5692,23.5881,156397.38048389,0
+TDTT.US,D,20191213,000000,23.6267,23.6653,23.6267,23.6603,80622.089644424,0
+TDTT.US,D,20191216,000000,23.6465,23.6514,23.6267,23.6267,131296.84064232,0
+TDTT.US,D,20191217,000000,23.6395,23.6653,23.6366,23.6603,92112.406377918,0
+TDTT.US,D,20191218,000000,23.6485,23.6742,23.6465,23.6564,130251.53187734,0
+TDTT.US,D,20191219,000000,23.6465,23.7019,23.6465,23.6851,110567.40837063,0
+TDTT.US,D,20191220,000000,23.6871,23.6881,23.6653,23.6653,319149.43029072,0
+TDTT.US,D,20191223,000000,23.6653,23.6683,23.6386,23.6465,116997.82470553,0
+TDTT.US,D,20191224,000000,23.6465,23.6752,23.6415,23.6752,121550.72510411,0
+TDTT.US,D,20191226,000000,23.6821,23.6851,23.6752,23.6801,176191.58964797,0
+TDTT.US,D,20191227,000000,23.695,23.7148,23.695,23.695,60798.591635721,0
+TDTT.US,D,20191230,000000,23.6851,23.7237,23.6851,23.7049,57635.39641648,0
+TDTT.US,D,20191231,000000,23.697,23.7425,23.697,23.7425,54981.221117577,0
+TDTT.US,D,20200102,000000,23.7831,23.791,23.7623,23.7722,107071.93625895,0
+TDTT.US,D,20200103,000000,23.8287,23.8702,23.8277,23.8287,95671.505979643,0
+TDTT.US,D,20200106,000000,23.8366,23.8366,23.7999,23.8108,96122.958170895,0
+TDTT.US,D,20200107,000000,23.791,23.791,23.7722,23.7722,50839.374503877,0
+TDTT.US,D,20200108,000000,23.7722,23.7821,23.7336,23.7524,87528.197214401,0
+TDTT.US,D,20200109,000000,23.7336,23.7623,23.7148,23.7475,38991.531873956,0
+TDTT.US,D,20200110,000000,23.7623,23.7821,23.7544,23.7821,57138.496018055,0
+TDTT.US,D,20200113,000000,23.7722,23.7821,23.7524,23.7772,33386.252989286,0
+TDTT.US,D,20200114,000000,23.7722,23.7891,23.7623,23.7861,65161.619524329,0
+TDTT.US,D,20200115,000000,23.7999,23.8099,23.7861,23.791,108137.44422712,0
+TDTT.US,D,20200116,000000,23.7999,23.7999,23.7722,23.791,122762.67729539,0
+TDTT.US,D,20200117,000000,23.7811,23.7821,23.7623,23.7772,100029.48406745,0
+TDTT.US,D,20200121,000000,23.7999,23.8198,23.791,23.8178,73021.129484779,0
+TDTT.US,D,20200122,000000,23.8099,23.8099,23.7821,23.7861,77743.703190134,0
+TDTT.US,D,20200123,000000,23.8099,23.8198,23.791,23.8099,60137.067731314,0
+TDTT.US,D,20200124,000000,23.8009,23.8198,23.791,23.8099,69677.151397006,0
+TDTT.US,D,20200127,000000,23.8198,23.8287,23.8099,23.8287,140012.79681794,0
+TDTT.US,D,20200128,000000,23.8386,23.8386,23.8099,23.8287,66283.685261422,0
+TDTT.US,D,20200129,000000,23.8306,23.8742,23.8237,23.8742,115920.19721545,0
+TDTT.US,D,20200130,000000,23.896,23.9138,23.8742,23.8742,66245.306775365,0
+TDTT.US,D,20200131,000000,23.894,23.9534,23.894,23.9435,46435.948208893,0
+TDTT.US,D,20200203,000000,23.9039,23.9039,23.8742,23.894,45257.324702873,0
+TDTT.US,D,20200204,000000,23.8534,23.8653,23.8386,23.8435,82658.169325774,0
+TDTT.US,D,20200205,000000,23.8297,23.8564,23.8287,23.8386,74150.264942989,0
+TDTT.US,D,20200206,000000,23.8287,23.8564,23.8287,23.8386,29480.737052886,0
+TDTT.US,D,20200207,000000,23.8742,23.9039,23.8653,23.9039,48637.661356385,0
+TDTT.US,D,20200210,000000,23.9138,23.9336,23.899,23.9188,38753.181276337,0
+TDTT.US,D,20200211,000000,23.8841,23.8901,23.8752,23.8841,39248.061754443,0
+TDTT.US,D,20200212,000000,23.8653,23.894,23.8653,23.8891,49339.583667168,0
+TDTT.US,D,20200213,000000,23.9306,23.9306,23.9039,23.9089,42487.003985639,0
+TDTT.US,D,20200214,000000,23.9237,23.9237,23.9039,23.9138,52883.533866503,0
+TDTT.US,D,20200218,000000,23.9237,23.9386,23.9237,23.9287,53749.069723109,0
+TDTT.US,D,20200219,000000,23.9435,23.9435,23.9178,23.9336,48077.133467918,0
+TDTT.US,D,20200220,000000,23.9237,23.9534,23.9237,23.9485,270860.20518933,0
+TDTT.US,D,20200221,000000,23.9534,23.9821,23.9534,23.9821,68180.390440775,0
+TDTT.US,D,20200224,000000,24.0198,24.0396,24.0138,24.0346,68157.161357109,0
+TDTT.US,D,20200225,000000,24.0198,24.0495,24.0019,24.0099,86691.950202418,0
+TDTT.US,D,20200226,000000,23.9821,24.0376,23.9821,24.0019,115743.45418756,0
+TDTT.US,D,20200227,000000,24.0495,24.0782,24.0198,24.0297,52707.800798767,0
+TDTT.US,D,20200228,000000,24.0683,24.1059,24.0584,24.0683,70014.478090246,0
+TDTT.US,D,20200302,000000,24.1069,24.1168,24.0396,24.0495,36712.05179419,0
+TDTT.US,D,20200303,000000,24.0871,24.2881,24.0871,24.2416,54213.651396433,0
+TDTT.US,D,20200304,000000,24.2703,24.2703,24.2217,24.2217,31641.041833843,0
+TDTT.US,D,20200305,000000,24.2703,24.298,24.2416,24.2416,39225.842630937,0
+TDTT.US,D,20200306,000000,24.2881,24.2881,24.1732,24.2019,66564.454185735,0
+TDTT.US,D,20200309,000000,24.0297,24.2217,23.8742,23.9059,58170.675300962,0
+TDTT.US,D,20200310,000000,23.894,23.894,23.4455,23.4455,241731.94423207,0
+TDTT.US,D,20200311,000000,23.5782,23.5782,22.9732,23.0692,73172.623508689,0
+TDTT.US,D,20200312,000000,23.0316,23.7722,22.4157,22.7049,244980.98606486,0
+TDTT.US,D,20200313,000000,23.2811,23.3871,23.0613,23.195,90094.505979436,0
+TDTT.US,D,20200316,000000,23.2524,23.2524,22.7811,22.8088,108329.3366574,0
+TDTT.US,D,20200317,000000,23.0702,23.2049,22.6187,22.6385,379405.67332084,0
+TDTT.US,D,20200318,000000,22.8861,22.8861,22.387,22.6385,330679.13547043,0
+TDTT.US,D,20200319,000000,22.2811,22.7999,22.1939,22.7999,223204.22510788,0
+TDTT.US,D,20200320,000000,23.4722,23.4722,22.6286,22.8435,189711.92630186,0
+TDTT.US,D,20200323,000000,22.8286,23.4811,22.8286,23.2999,237461.83267813,0
+TDTT.US,D,20200324,000000,23.398,23.5534,23.3148,23.3484,155596.48207748,0
+TDTT.US,D,20200325,000000,23.4059,23.6603,23.397,23.5395,506881.83468015,0
+TDTT.US,D,20200326,000000,23.7475,23.8485,23.5782,23.6752,126214.72112022,0
+TDTT.US,D,20200327,000000,23.6267,23.8603,23.4267,23.6851,191063.25299513,0
+TDTT.US,D,20200330,000000,23.7237,23.796,23.5881,23.5881,56063.898408453,0
+TDTT.US,D,20200331,000000,23.6851,23.7693,23.5197,23.6267,107330.48605976,0
+TDTT.US,D,20200401,000000,23.5782,23.7079,23.5782,23.5782,53390.533866522,0
+TDTT.US,D,20200402,000000,23.6821,23.9148,23.6821,23.8663,50461.649404262,0
+TDTT.US,D,20200403,000000,24.0782,24.0782,23.895,23.9643,68932.810759528,0
+TDTT.US,D,20200406,000000,24.0435,24.0435,23.9445,23.9544,128077.08765415,0
+TDTT.US,D,20200407,000000,23.9742,24.0455,23.9247,23.9247,98147.928290492,0
+TDTT.US,D,20200408,000000,24.0029,24.0366,23.8752,23.9643,146681.56375046,0
+TDTT.US,D,20200409,000000,24.0207,24.0881,23.9445,24.0881,259131.53785821,0
+TDTT.US,D,20200413,000000,24.1049,24.1277,24.0594,24.0594,102948.26892812,0
+TDTT.US,D,20200414,000000,24.1376,24.1554,24.0881,24.1376,112982.22311176,0
+TDTT.US,D,20200415,000000,24.1247,24.1554,24.0881,24.098,109650.3645459,0
+TDTT.US,D,20200416,000000,24.1455,24.1455,23.9247,23.9544,470871.70519674,0
+TDTT.US,D,20200417,000000,23.9544,23.9831,23.8663,23.9049,40997.312750524,0
+TDTT.US,D,20200420,000000,23.7821,23.8574,23.7821,23.8009,99877.990043544,0
+TDTT.US,D,20200421,000000,23.8396,23.8584,23.8108,23.8396,142117.55379013,0
+TDTT.US,D,20200422,000000,23.9148,23.9544,23.8495,23.9148,44441.276894078,0
+TDTT.US,D,20200423,000000,23.9742,23.9742,23.8574,23.9297,81398.749007002,0
+TDTT.US,D,20200424,000000,23.9643,24.0207,23.9247,24.0029,150064.93028445,0
+TDTT.US,D,20200427,000000,24.0029,24.0505,23.9831,24.0099,80764.494026899,0
+TDTT.US,D,20200428,000000,24.0782,24.0782,24.0207,24.0505,93225.382473576,0
+TDTT.US,D,20200429,000000,24.098,24.098,24.0594,24.0732,90387.394425662,0
+TDTT.US,D,20200430,000000,24.0594,24.0782,23.9831,23.9831,27797.133467166,0
+TDTT.US,D,20200501,000000,23.8851,23.9247,23.8495,23.895,77475.053787733,0
+TDTT.US,D,20200504,000000,23.9544,23.9643,23.9049,23.9049,53289.537850582,0
+TDTT.US,D,20200505,000000,23.9198,23.9742,23.9049,23.9247,58928.145420512,0
+TDTT.US,D,20200506,000000,23.9049,23.9445,23.9049,23.9445,38652.185260397,0
+TDTT.US,D,20200507,000000,23.9643,24.0227,23.9198,23.991,29549.414343725,0
+TDTT.US,D,20200508,000000,23.993,24.0307,23.993,24.0207,93556.64940586,0
+TDTT.US,D,20200511,000000,23.9742,24.0307,23.9742,24.0059,766091.13947064,0
+TDTT.US,D,20200512,000000,23.993,24.0029,23.9544,24.0029,570739.59563869,0
+TDTT.US,D,20200513,000000,24.0108,24.0406,23.9742,23.993,694240.5538106,0
+TDTT.US,D,20200514,000000,23.9544,24.0108,23.9544,23.9742,643661.74902785,0
+TDTT.US,D,20200515,000000,24.0207,24.0307,23.9831,24.0207,408050.16336174,0
+TDTT.US,D,20200518,000000,24.0406,24.0782,24.0307,24.0594,5352521.2053778,0
+TDTT.US,D,20200519,000000,24.0782,24.0881,24.0505,24.0881,352093.32073019,0
+TDTT.US,D,20200520,000000,24.0881,24.1178,24.0693,24.1069,148585.33865093,0
+TDTT.US,D,20200521,000000,24.1079,24.1277,24.0594,24.098,601902.92631714,0
+TDTT.US,D,20200522,000000,24.0881,24.1079,24.0693,24.1079,161389.6135518,0
+TDTT.US,D,20200526,000000,24.0782,24.1079,24.0782,24.0881,141982.21912877,0
+TDTT.US,D,20200527,000000,24.0505,24.1178,24.0505,24.1079,128778.00000478,0
+TDTT.US,D,20200528,000000,24.1178,24.1554,24.0782,24.1554,137477.79681785,0
+TDTT.US,D,20200529,000000,24.1554,24.1851,24.1277,24.1455,100833.41235434,0
+TDTT.US,D,20200601,000000,24.1653,24.1851,24.1376,24.1752,82181.468130537,0
+TDTT.US,D,20200602,000000,24.1752,24.1851,24.1376,24.1455,72126.304783551,0
+TDTT.US,D,20200603,000000,24.1079,24.1277,24.0881,24.1277,80020.153389421,0
+TDTT.US,D,20200604,000000,24.1178,24.1178,24.0782,24.1079,85311.334664518,0
+TDTT.US,D,20200605,000000,24.0693,24.1277,24.0693,24.1277,99732.555780591,0
+TDTT.US,D,20200608,000000,24.1079,24.1594,24.1079,24.1554,759562.75700028,0
+TDTT.US,D,20200609,000000,24.1752,24.2039,24.1752,24.1851,162356.14542435,0
+TDTT.US,D,20200610,000000,24.2237,24.3099,24.2039,24.3,251657.83267865,0
+TDTT.US,D,20200611,000000,24.2713,24.2812,24.2237,24.2336,169124.89841265,0
+TDTT.US,D,20200612,000000,24.2237,24.2435,24.2039,24.2237,107219.39044222,0
+TDTT.US,D,20200615,000000,24.2039,24.2336,24.2039,24.2138,160953.31076294,0
+TDTT.US,D,20200616,000000,24.2435,24.2713,24.2237,24.2713,184229.86255663,0
+TDTT.US,D,20200617,000000,24.2138,24.2435,24.2138,24.2435,114833.48008394,0
+TDTT.US,D,20200618,000000,24.2524,24.2812,24.2336,24.2722,430207.67929882,0
+TDTT.US,D,20200619,000000,24.2623,24.3099,24.2623,24.3099,132219.94422801,0
+TDTT.US,D,20200622,000000,24.3099,24.3396,24.2901,24.3346,330105.47809989,0
+TDTT.US,D,20200623,000000,24.3584,24.3683,24.3495,24.3683,137916.11952703,0
+TDTT.US,D,20200624,000000,24.3495,24.3495,24.3099,24.3297,103682.509964,0
+TDTT.US,D,20200625,000000,24.2812,24.3782,24.2812,24.3198,153986.6055834,0
+TDTT.US,D,20200626,000000,24.3198,24.3396,24.3099,24.3297,83090.432273997,0
+TDTT.US,D,20200629,000000,24.3,24.3683,24.3,24.3584,81391.679285887,0
+TDTT.US,D,20200630,000000,24.3683,24.3881,24.3326,24.3584,50164.721117398,0
+TDTT.US,D,20200701,000000,24.3584,24.3584,24.3297,24.3495,76048.990042661,0
+TDTT.US,D,20200702,000000,24.3683,24.4455,24.3495,24.4356,72240.430281563,0
+TDTT.US,D,20200706,000000,24.398,24.4643,24.398,24.4594,93929.324704678,0
+TDTT.US,D,20200707,000000,24.4742,24.4742,24.4267,24.4356,82930.858568812,0
+TDTT.US,D,20200708,000000,24.4455,24.4534,24.4267,24.4267,81093.741038864,0
+TDTT.US,D,20200709,000000,24.4267,24.4406,24.4168,24.4356,55248.860559818,0
+TDTT.US,D,20200710,000000,24.4188,24.4356,24.4168,24.4267,37541.229085057,0
+TDTT.US,D,20200713,000000,24.4267,24.4594,24.4168,24.4455,40950.854583192,0
+TDTT.US,D,20200714,000000,24.4643,24.4841,24.4455,24.4544,59256.382472317,0
+TDTT.US,D,20200715,000000,24.4742,24.494,24.4643,24.4693,125308.78685724,0
+TDTT.US,D,20200716,000000,24.4742,24.494,24.4742,24.4841,37279.649403773,0
+TDTT.US,D,20200717,000000,24.5039,24.5267,24.494,24.5237,41582.079682817,0
+TDTT.US,D,20200720,000000,24.5614,24.5713,24.5336,24.5426,46287.484065461,0
+TDTT.US,D,20200721,000000,24.5802,24.599,24.5614,24.594,131714.96414831,0
+TDTT.US,D,20200722,000000,24.6188,24.6287,24.599,24.6039,95585.659366094,0
+TDTT.US,D,20200723,000000,24.5901,24.6188,24.5614,24.5713,81788.593628531,0
+TDTT.US,D,20200724,000000,24.5515,24.5792,24.5475,24.5564,62625.609564075,0
+TDTT.US,D,20200727,000000,24.5713,24.5713,24.5346,24.5475,34517.408367814,0
+TDTT.US,D,20200728,000000,24.5336,24.5713,24.5336,24.5614,79667.677293791,0
+TDTT.US,D,20200729,000000,24.5574,24.6089,24.5574,24.6089,34287.137451471,0
+TDTT.US,D,20200730,000000,24.6089,24.6188,24.5901,24.6188,169975.28486686,0
+TDTT.US,D,20200731,000000,24.6188,24.6663,24.6188,24.6564,44982.615539517,0
+TDTT.US,D,20200803,000000,24.7049,24.7237,24.7049,24.7237,56311.338647506,0
+TDTT.US,D,20200804,000000,24.7436,24.7535,24.7237,24.7535,79472.754983027,0
+TDTT.US,D,20200805,000000,24.7832,24.7931,24.7733,24.7881,87107.043827931,0
+TDTT.US,D,20200806,000000,24.8119,24.8317,24.803,24.8069,85854.693230275,0
+TDTT.US,D,20200807,000000,24.8119,24.8119,24.7535,24.7634,47091.412352344,0
+TDTT.US,D,20200810,000000,24.7832,24.799,24.7436,24.7436,58127.247014108,0
+TDTT.US,D,20200811,000000,24.7535,24.7535,24.7237,24.7336,135420.50797315,0
+TDTT.US,D,20200812,000000,24.803,24.803,24.7614,24.7832,55556.898408435,0
+TDTT.US,D,20200813,000000,24.7733,24.8119,24.7634,24.7733,78874.858568662,0
+TDTT.US,D,20200814,000000,24.7634,24.7832,24.7535,24.7733,84726.567732225,0
+TDTT.US,D,20200817,000000,24.7634,24.803,24.7634,24.7931,109108.0159403,0
+TDTT.US,D,20200818,000000,24.7832,24.8317,24.7832,24.8317,98892.26892797,0
+TDTT.US,D,20200819,000000,24.8594,24.8594,24.7733,24.7733,76587.298807621,0
+TDTT.US,D,20200820,000000,24.7733,24.8109,24.7436,24.7891,1225978.5179737,0
+TDTT.US,D,20200821,000000,24.7931,24.8218,24.7832,24.803,50422.260958045,0
+TDTT.US,D,20200824,000000,24.8416,24.8643,24.8416,24.8515,69240.848608145,0
+TDTT.US,D,20200825,000000,24.8594,24.8693,24.8267,24.8594,78052.75099891,0
+TDTT.US,D,20200826,000000,24.8693,24.9178,24.8693,24.9089,106168.02191629,0
+TDTT.US,D,20200827,000000,24.899,24.9178,24.8822,24.8891,49689.029882321,0
+TDTT.US,D,20200828,000000,24.9653,24.9851,24.9455,24.9455,121219.45817183,0
+TDTT.US,D,20200831,000000,24.9851,25.004,24.9653,24.9851,65423.199205613,0
+TDTT.US,D,20200901,000000,25.004,25.004,24.9653,24.9653,76066.15936537,0
+TDTT.US,D,20200902,000000,24.9752,24.9752,24.9267,24.9406,90208.631477449,0
+TDTT.US,D,20200903,000000,24.9178,24.9208,24.8693,24.8891,136331.49203693,0
+TDTT.US,D,20200904,000000,24.899,24.899,24.8505,24.8693,152804.9521969,0
+TDTT.US,D,20200908,000000,24.8505,24.8891,24.8436,24.8762,133387.45817228,0
+TDTT.US,D,20200909,000000,24.9178,24.9178,24.8693,24.8911,96894.567732677,0
+TDTT.US,D,20200910,000000,24.8792,24.899,24.8792,24.8792,60499.643428538,0
+TDTT.US,D,20200911,000000,24.9089,24.9089,24.8792,24.8891,109702.88247419,0
+TDTT.US,D,20200914,000000,24.899,24.899,24.8643,24.8812,331312.38049037,0
+TDTT.US,D,20200915,000000,24.899,24.9129,24.8891,24.9,173917.159369,0
+TDTT.US,D,20200916,000000,24.9089,24.9356,24.9089,24.9267,59056.410360756,0
+TDTT.US,D,20200917,000000,24.9356,24.9356,24.9119,24.9267,85157.820720289,0
+TDTT.US,D,20200918,000000,24.9455,24.9525,24.9267,24.9317,150298.23108127,0
+TDTT.US,D,20200921,000000,24.899,24.9178,24.8742,24.8792,115226.35458595,0
+TDTT.US,D,20200922,000000,24.8792,24.899,24.8594,24.8891,66243.286855046,0
+TDTT.US,D,20200923,000000,24.8594,24.8841,24.8505,24.8505,122645.5219169,0
+TDTT.US,D,20200924,000000,24.8505,24.8505,24.8317,24.8505,101531.29482448,0
+TDTT.US,D,20200925,000000,24.8218,24.8594,24.8218,24.8594,51129.233069625,0
+TDTT.US,D,20200928,000000,24.8594,24.9129,24.8594,24.904,155155.12948783,0
+TDTT.US,D,20200929,000000,24.9267,24.9356,24.9089,24.9317,38868.316734509,0
+TDTT.US,D,20200930,000000,24.9376,24.9455,24.899,24.9089,90410.623509329,0
+TDTT.US,D,20201001,000000,24.899,24.9267,24.8891,24.899,62193.346615852,0
+TDTT.US,D,20201002,000000,24.899,24.9089,24.8792,24.8941,106527.56773303,0
+TDTT.US,D,20201005,000000,24.9168,24.9168,24.8891,24.8941,105699.40040233,0
+TDTT.US,D,20201006,000000,24.899,24.9089,24.8802,24.8891,48943.679284683,0
+TDTT.US,D,20201007,000000,24.9089,24.9178,24.8891,24.9089,84105.442234194,0
+TDTT.US,D,20201008,000000,24.9337,24.9554,24.9267,24.9554,77926.505978985,0
+TDTT.US,D,20201009,000000,24.9653,24.9653,24.9356,24.9544,63591.131476462,0
+TDTT.US,D,20201012,000000,24.9455,24.9752,24.9455,24.9653,34912.302790139,0
+TDTT.US,D,20201013,000000,24.9554,24.9653,24.9178,24.9317,49667.820718973,0
+TDTT.US,D,20201014,000000,24.9277,24.9356,24.9089,24.9267,48762.896416151,0
+TDTT.US,D,20201015,000000,24.9257,24.9317,24.9089,24.9267,24475.3745029,0
+TDTT.US,D,20201016,000000,24.9317,24.9455,24.9267,24.9406,45173.498009643,0
+TDTT.US,D,20201019,000000,24.9267,24.9455,24.9178,24.9178,55598.30677497,0
+TDTT.US,D,20201020,000000,24.9178,24.9356,24.9178,24.9267,38270.420320144,0
+TDTT.US,D,20201021,000000,24.9178,24.9356,24.9178,24.9267,43357.589643042,0
+TDTT.US,D,20201022,000000,24.9267,24.9366,24.9089,24.9277,82440.017931344,0
+TDTT.US,D,20201023,000000,24.9178,24.9356,24.9178,24.9228,32872.183268151,0
+TDTT.US,D,20201026,000000,24.9267,24.9267,24.899,24.9178,51624.113547731,0
+TDTT.US,D,20201027,000000,24.9267,24.9455,24.9267,24.9317,71916.233070396,0
+TDTT.US,D,20201028,000000,24.899,24.9178,24.8891,24.8891,81283.613548831,0
+TDTT.US,D,20201029,000000,24.8693,24.8792,24.8505,24.8594,67063.374504479,0
+TDTT.US,D,20201030,000000,24.8594,24.8594,24.8119,24.8455,62369.079683588,0
+TDTT.US,D,20201102,000000,24.7911,24.7931,24.7832,24.7832,44551.362551453,0
+TDTT.US,D,20201103,000000,24.7881,24.803,24.7634,24.798,59256.382472317,0
+TDTT.US,D,20201104,000000,24.7931,24.8119,24.7832,24.7881,25826.701196177,0
+TDTT.US,D,20201105,000000,24.803,24.8119,24.7832,24.7832,41139.717133,0
+TDTT.US,D,20201106,000000,24.7535,24.7554,24.7336,24.7436,264088.42232055,0
+TDTT.US,D,20201109,000000,24.7436,24.7733,24.7336,24.7683,140258.21713667,0
+TDTT.US,D,20201110,000000,24.7782,24.8119,24.7733,24.7931,204550.26096376,0
+TDTT.US,D,20201111,000000,24.7931,24.8218,24.7832,24.8218,70871.934265576,0
+TDTT.US,D,20201112,000000,24.803,24.8317,24.803,24.803,3921754.0758426,0
+TDTT.US,D,20201113,000000,24.8119,24.8218,24.803,24.8119,258829.55977055,0
+TDTT.US,D,20201116,000000,24.8416,24.8416,24.803,24.8218,304069.71515072,0
+TDTT.US,D,20201117,000000,24.7931,24.8317,24.7931,24.8218,145577.67729623,0
+TDTT.US,D,20201118,000000,24.8317,24.8317,24.8119,24.8168,93261.741039315,0
+TDTT.US,D,20201119,000000,24.803,24.8317,24.803,24.8218,254669.53387399,0
+TDTT.US,D,20201120,000000,24.8317,24.8416,24.8218,24.8317,68755.057771474,0
+TDTT.US,D,20201123,000000,24.8317,24.8455,24.8317,24.8366,42433.476097191,0
+TDTT.US,D,20201124,000000,24.8505,24.8792,24.8505,24.8792,78346.649405296,0
+TDTT.US,D,20201125,000000,24.9089,24.9089,24.8891,24.899,78454.715142351,0
+TDTT.US,D,20201127,000000,24.899,24.9228,24.899,24.9178,15417.041833241,0
+TDTT.US,D,20201130,000000,24.9356,24.9356,24.9089,24.9356,49583.994025743,0
+TDTT.US,D,20201201,000000,24.899,24.899,24.8594,24.8693,81967.356576745,0
+TDTT.US,D,20201202,000000,24.8891,24.9178,24.8594,24.9178,82333.972114607,0
+TDTT.US,D,20201203,000000,24.9356,24.9554,24.9267,24.9406,69730.679285454,0
+TDTT.US,D,20201204,000000,24.9455,24.9851,24.9406,24.9752,120069.11355027,0
+TDTT.US,D,20201207,000000,25.004,25.0238,24.9752,25.0139,86510.157373726,0
+TDTT.US,D,20201208,000000,25.0287,25.0337,25.0139,25.0337,63790.093627863,0
+TDTT.US,D,20201209,000000,25.0426,25.0426,25.004,25.004,100560.7231113,0
+TDTT.US,D,20201210,000000,25.0139,25.0426,25.0139,25.0238,62081.241038159,0
+TDTT.US,D,20201211,000000,25.0139,25.0426,25.0139,25.0337,140537.97610083,0
+TDTT.US,D,20201214,000000,25.0337,25.0624,25.0337,25.0426,85368.902393604,0
+TDTT.US,D,20201215,000000,25.0624,25.0802,25.0426,25.0713,91147.894425691,0
+TDTT.US,D,20201216,000000,25.0713,25.1257,25.0713,25.101,54435.842631501,0
+TDTT.US,D,20201217,000000,25.1495,25.1495,25.1109,25.1109,83348.982074804,0
+TDTT.US,D,20201218,000000,25.1307,25.1307,25.1109,25.1208,68983.308767498,0
+TDTT.US,D,20201221,000000,25.0812,25.1515,25.0812,25.101,169293.56175927,0
+TDTT.US,D,20201222,000000,25.1109,25.1406,25.1109,25.1208,141046.99602117,0
+TDTT.US,D,20201223,000000,25.1109,25.1446,25.1109,25.1446,296569.75100701,0
+TDTT.US,D,20201224,000000,25.1495,25.1495,25.1406,25.1475,75733.882472928,0
+TDTT.US,D,20201228,000000,25.1495,25.1545,25.1307,25.1406,245869.75100513,0
+TDTT.US,D,20201229,000000,25.1307,25.1495,25.1307,25.1356,288086.08566805,0
+TDTT.US,D,20201230,000000,25.1495,25.1594,25.1307,25.1594,184520.73108254,0
+TDTT.US,D,20201231,000000,25.1594,25.2119,25.1594,25.1891,26507.414343612,0
+TDTT.US,D,20210104,000000,25.1891,25.2267,25.1832,25.2267,147681.42430827,0
+TDTT.US,D,20210105,000000,25.2267,25.2456,25.2267,25.2267,74558.288847386,0
+TDTT.US,D,20210106,000000,25.2366,25.2366,25.2079,25.2218,78005.282871418,0
+TDTT.US,D,20210107,000000,25.2456,25.2842,25.2366,25.2604,182361.43626174,0
+TDTT.US,D,20210108,000000,25.2654,25.2654,25.2079,25.2218,147515.79084212,0
+TDTT.US,D,20210111,000000,25.199,25.2079,25.1792,25.1891,109139.32470524,0
+TDTT.US,D,20210112,000000,25.2079,25.2158,25.1792,25.2079,154250.205185,0
+TDTT.US,D,20210113,000000,25.2079,25.2267,25.1891,25.199,115148.58765367,0
+TDTT.US,D,20210114,000000,25.2168,25.2406,25.199,25.2406,107706.19123905,0
+TDTT.US,D,20210115,000000,25.2654,25.2753,25.2456,25.2555,128572.97809242,0
+TDTT.US,D,20210119,000000,25.2753,25.3129,25.2644,25.303,166601.00797431,0
+TDTT.US,D,20210120,000000,25.3228,25.3366,25.3079,25.3228,213072.30478878,0
+TDTT.US,D,20210121,000000,25.3416,25.3812,25.3228,25.3812,301783.16534984,0
+TDTT.US,D,20210122,000000,25.3416,25.3634,25.3416,25.3515,156048.94422889,0
+TDTT.US,D,20210125,000000,25.3515,25.3713,25.3416,25.3614,67401.711157878,0
+TDTT.US,D,20210126,000000,25.3911,25.3911,25.3416,25.3515,91988.181278311,0
+TDTT.US,D,20210127,000000,25.3614,25.3654,25.3327,25.3416,187561.72112249,0
+TDTT.US,D,20210128,000000,25.3713,25.3713,25.3515,25.3614,271965.10160371,0
+TDTT.US,D,20210129,000000,25.3802,25.3802,25.3465,25.3663,49736.498009812,0
+TDTT.US,D,20210201,000000,25.3614,25.3614,25.3416,25.3515,133286.46215634,0
+TDTT.US,D,20210202,000000,25.3614,25.3911,25.3515,25.3812,148799.45020472,0
+TDTT.US,D,20210203,000000,25.3812,25.4,25.3802,25.3812,138634.20120036,0
+TDTT.US,D,20210204,000000,25.3812,25.3911,25.3614,25.3812,101627.24103963,0
+TDTT.US,D,20210205,000000,25.3911,25.401,25.3713,25.3911,103671.40040225,0
+TDTT.US,D,20210208,000000,25.401,25.4109,25.3911,25.401,110983.51195631,0
+TDTT.US,D,20210209,000000,25.3911,25.4208,25.3911,25.401,73525.09960432,0
+TDTT.US,D,20210210,000000,25.401,25.4287,25.3911,25.4258,131638.2071762,0
+TDTT.US,D,20210211,000000,25.4109,25.4297,25.4109,25.4208,138640.26096132,0
+TDTT.US,D,20210212,000000,25.4485,25.4485,25.4208,25.4208,189784.64343333,0
+TDTT.US,D,20210216,000000,25.4297,25.4297,25.3713,25.3812,162330.89642036,0
+TDTT.US,D,20210217,000000,25.3515,25.3762,25.3416,25.3614,55540.739045884,0
+TDTT.US,D,20210218,000000,25.3564,25.3614,25.3129,25.3129,124947.22112017,0
+TDTT.US,D,20210219,000000,25.303,25.3129,25.2564,25.3129,111874.2968169,0
+TDTT.US,D,20210222,000000,25.3129,25.3713,25.303,25.3564,255845.12749953,0
+TDTT.US,D,20210223,000000,25.3911,25.3911,25.3713,25.3812,247574.5637542,0
+TDTT.US,D,20210224,000000,25.401,25.406,25.3713,25.401,214836.70518725,0
+TDTT.US,D,20210225,000000,25.3228,25.3228,25.199,25.203,180705.10160033,0
+TDTT.US,D,20210226,000000,25.2079,25.3416,25.1891,25.3416,76052.019923139,0
+TDTT.US,D,20210301,000000,25.401,25.401,25.3614,25.3911,85182.059764115,0
+TDTT.US,D,20210302,000000,25.4109,25.4584,25.3911,25.4584,146125.07570263,0
+TDTT.US,D,20210303,000000,25.4485,25.4485,25.4208,25.4386,300502.53586772,0
+TDTT.US,D,20210304,000000,25.4485,25.4485,25.3614,25.3812,231333.39443089,0
+TDTT.US,D,20210305,000000,25.3515,25.401,25.3515,25.3911,115898.98805211,0
+TDTT.US,D,20210308,000000,25.3614,25.3713,25.2931,25.298,93040.559764406,0
+TDTT.US,D,20210309,000000,25.3614,25.3614,25.3129,25.3515,263817.75299783,0
+TDTT.US,D,20210310,000000,25.3416,25.4208,25.3416,25.4208,157147.78088232,0
+TDTT.US,D,20210311,000000,25.4673,25.4921,25.4386,25.4871,194510.24701916,0
+TDTT.US,D,20210312,000000,25.4584,25.4584,25.4159,25.4436,287906.31275968,0
+TDTT.US,D,20210315,000000,25.4386,25.4822,25.4208,25.4673,267074.8745119,0
+TDTT.US,D,20210316,000000,25.4961,25.5357,25.4931,25.5208,112744.8824743,0
+TDTT.US,D,20210317,000000,25.5159,25.5842,25.4673,25.5258,283750.32670375,0
+TDTT.US,D,20210318,000000,25.4772,25.4772,25.4109,25.4208,199814.55777633,0
+TDTT.US,D,20210319,000000,25.401,25.4208,25.3911,25.401,95097.848609104,0
+TDTT.US,D,20210322,000000,25.4208,25.4386,25.4159,25.4347,62386.249006297,0
+TDTT.US,D,20210323,000000,25.4208,25.4485,25.4208,25.4386,629176.90042174,0
+TDTT.US,D,20210324,000000,25.4584,25.4961,25.4545,25.4961,139866.35259483,0
+TDTT.US,D,20210325,000000,25.4673,25.5258,25.4673,25.506,694321.35062336,0
+TDTT.US,D,20210326,000000,25.5456,25.5673,25.5258,25.5258,216340.5358646,0
+TDTT.US,D,20210329,000000,25.5456,25.5456,25.4921,25.4921,177112.67331334,0
+TDTT.US,D,20210330,000000,25.4584,25.4673,25.4436,25.4634,287174.09164411,0
+TDTT.US,D,20210331,000000,25.4673,25.4871,25.4485,25.4584,112998.38247431,0
+TDTT.US,D,20210401,000000,25.4673,25.506,25.4673,25.4961,161011.88845219,0
+TDTT.US,D,20210405,000000,25.4386,25.4772,25.4297,25.4673,197883.51395156,0
+TDTT.US,D,20210406,000000,25.4961,25.5208,25.4772,25.4772,239148.46614433,0
+TDTT.US,D,20210407,000000,25.506,25.5357,25.506,25.5159,118408.73904822,0
+TDTT.US,D,20210408,000000,25.5456,25.5604,25.5258,25.5555,141925.66135984,0
+TDTT.US,D,20210409,000000,25.506,25.5446,25.506,25.5258,233208.89044689,0
+TDTT.US,D,20210412,000000,25.5159,25.5357,25.5159,25.5258,230778.92630338,0
+TDTT.US,D,20210413,000000,25.5654,25.5941,25.5505,25.5654,276789.68128516,0
+TDTT.US,D,20210414,000000,25.5555,25.5842,25.5555,25.5743,79935.316736032,0
+TDTT.US,D,20210415,000000,25.603,25.6188,25.5842,25.603,116542.33267364,0
+TDTT.US,D,20210416,000000,25.6129,25.6228,25.603,25.603,341881.61355849,0
+TDTT.US,D,20210419,000000,25.5842,25.603,25.5743,25.603,176253.19721769,0
+TDTT.US,D,20210420,000000,25.5743,25.603,25.5743,25.603,138650.36056291,0
+TDTT.US,D,20210421,000000,25.603,25.603,25.5871,25.5941,251666.92232009,0
+TDTT.US,D,20210422,000000,25.603,25.603,25.5842,25.603,236003.45020795,0
+TDTT.US,D,20210423,000000,25.6129,25.6129,25.5891,25.6079,117585.6215183,0
+TDTT.US,D,20210426,000000,25.5941,25.6228,25.5891,25.6129,147423.88446762,0
+TDTT.US,D,20210427,000000,25.6416,25.6515,25.6079,25.6416,425526.51396,0
+TDTT.US,D,20210428,000000,25.6911,25.7297,25.6812,25.7297,128846.67729561,0
+TDTT.US,D,20210429,000000,25.7198,25.7485,25.7149,25.7386,193602.29283586,0
+TDTT.US,D,20210430,000000,25.7485,25.7584,25.7297,25.7485,111325.88845034,0
+TDTT.US,D,20210503,000000,25.6515,25.701,25.6416,25.701,285161.24104643,0
+TDTT.US,D,20210504,000000,25.7485,25.7485,25.7248,25.7297,141977.16932797,0
+TDTT.US,D,20210505,000000,25.7782,25.807,25.7683,25.807,145564.54781416,0
+TDTT.US,D,20210506,000000,25.807,25.8169,25.7683,25.7683,117617.94024341,0
+TDTT.US,D,20210507,000000,25.7971,25.8268,25.7921,25.7971,207652.85857344,0
+TDTT.US,D,20210510,000000,25.8456,25.8594,25.807,25.8268,271066.23706184,0
+TDTT.US,D,20210511,000000,25.7872,25.7971,25.7683,25.7822,220432.89443048,0
+TDTT.US,D,20210512,000000,25.8169,25.8357,25.7822,25.7872,232152.47212016,0
+TDTT.US,D,20210513,000000,25.7872,25.7872,25.7584,25.7584,349298.76096913,0
+TDTT.US,D,20210514,000000,25.7782,25.8268,25.7733,25.8218,223505.19323538,0
+TDTT.US,D,20210517,000000,25.8169,25.8733,25.807,25.8733,125887.49402857,0
+TDTT.US,D,20210518,000000,25.8644,25.8644,25.8555,25.8644,117607.84064181,0
+TDTT.US,D,20210519,000000,25.8268,25.8357,25.7297,25.7485,303587.96415468,0
+TDTT.US,D,20210520,000000,25.7386,25.7485,25.7287,25.7297,125600.6653433,0
+TDTT.US,D,20210521,000000,25.7485,25.7872,25.7485,25.7872,579590.88647568,0
+TDTT.US,D,20210524,000000,25.7971,25.8357,25.7872,25.8357,187595.04980775,0
+TDTT.US,D,20210525,000000,25.8456,25.8505,25.8268,25.8456,213838.86454976,0
+TDTT.US,D,20210526,000000,25.8446,25.8446,25.7971,25.8169,207883.12948978,0
+TDTT.US,D,20210527,000000,25.7782,25.8169,25.7782,25.8169,111187.52390851,0
+TDTT.US,D,20210528,000000,25.8268,25.8268,25.807,25.8169,117808.82271353,0
+TDTT.US,D,20210601,000000,25.701,25.706,25.6812,25.6911,271317.71714153,0
+TDTT.US,D,20210602,000000,25.7169,25.7188,25.6911,25.701,132959.23506469,0
+TDTT.US,D,20210603,000000,25.6713,25.6713,25.6416,25.6416,181159.58367206,0
+TDTT.US,D,20210604,000000,25.701,25.7109,25.6812,25.701,236530.64941116,0
+TDTT.US,D,20210607,000000,25.701,25.701,25.6664,25.6812,235458.07172188,0
+TDTT.US,D,20210608,000000,25.6812,25.6812,25.6416,25.6416,213711.60956968,0
+TDTT.US,D,20210609,000000,25.6416,25.6614,25.603,25.603,84920.48008283,0
+TDTT.US,D,20210610,000000,25.6416,25.6911,25.6228,25.6911,232671.59164209,0
+TDTT.US,D,20210611,000000,25.6911,25.6911,25.6178,25.6228,69973.06972371,0
+TDTT.US,D,20210614,000000,25.6129,25.6228,25.5842,25.603,177578.26494682,0
+TDTT.US,D,20210615,000000,25.6228,25.6515,25.6228,25.6416,163769.07968735,0
+TDTT.US,D,20210616,000000,25.6515,25.6862,25.4772,25.4772,251113.46415274,0
+TDTT.US,D,20210617,000000,25.4772,25.5357,25.4297,25.5357,379452.13148817,0
+TDTT.US,D,20210618,000000,25.4584,25.4961,25.4386,25.4961,163621.62550408,0
+TDTT.US,D,20210621,000000,25.4871,25.5258,25.4772,25.506,111516.77092047,0
+TDTT.US,D,20210622,000000,25.5555,25.603,25.5357,25.5941,158048.66534451,0
+TDTT.US,D,20210623,000000,25.6129,25.6178,25.5842,25.6079,141299.48606102,0
+TDTT.US,D,20210624,000000,25.6129,25.6129,25.5743,25.5743,472445.22312509,0
+TDTT.US,D,20210625,000000,25.5842,25.603,25.5792,25.603,182067.53785536,0
+TDTT.US,D,20210628,000000,25.6228,25.6277,25.603,25.6129,153621.0000057,0
+TDTT.US,D,20210629,000000,25.603,25.6327,25.603,25.6228,149943.73506532,0
+TDTT.US,D,20210630,000000,25.6416,25.6614,25.6228,25.6416,254375.6354676,0
+TDTT.US,D,20210701,000000,25.6812,25.6812,25.6416,25.6515,72907.003986767,0
+TDTT.US,D,20210702,000000,25.6713,25.7208,25.6713,25.7208,92845.637453642,0
+TDTT.US,D,20210706,000000,25.701,25.7396,25.701,25.7258,272703.38248023,0
+TDTT.US,D,20210707,000000,25.7109,25.7208,25.6911,25.701,75282.430281676,0
+TDTT.US,D,20210708,000000,25.701,25.7109,25.6812,25.701,127222.6613593,0
+TDTT.US,D,20210709,000000,25.7208,25.7307,25.706,25.7258,152083.84064309,0
+TDTT.US,D,20210712,000000,25.7208,25.7693,25.7208,25.7644,148618.66733619,0
+TDTT.US,D,20210713,000000,25.8079,25.8278,25.7881,25.8179,131107.97809251,0
+TDTT.US,D,20210714,000000,25.8664,25.8664,25.8179,25.8367,117515.93426731,0
+TDTT.US,D,20210715,000000,25.8565,25.8565,25.8327,25.8565,117865.38048246,0
+TDTT.US,D,20210716,000000,25.8565,25.8664,25.8466,25.8466,194342.5936327,0
+TDTT.US,D,20210719,000000,25.8466,25.8614,25.7931,25.8079,219297.69921132,0
+TDTT.US,D,20210720,000000,25.8278,25.8367,25.798,25.8228,265251.89642418,0
+TDTT.US,D,20210721,000000,25.8367,25.8466,25.8179,25.8278,204750.23307532,0
+TDTT.US,D,20210722,000000,25.8466,25.8753,25.8278,25.8703,353306.28288163,0
+TDTT.US,D,20210723,000000,25.8852,25.9545,25.8852,25.9545,415522.85858115,0
+TDTT.US,D,20210726,000000,25.9743,26.0129,25.9545,26.003,282221.24702242,0
+TDTT.US,D,20210727,000000,26.003,26.0129,25.9693,26.003,195686.85060487,0
+TDTT.US,D,20210728,000000,26.0129,26.0515,25.9495,26.0515,238767.71116423,0
+TDTT.US,D,20210729,000000,26.0228,26.0604,26.0228,26.0278,116897.83864975,0
+TDTT.US,D,20210730,000000,26.0416,26.0654,26.0416,26.0565,245842.48208083,0
+TDTT.US,D,20210802,000000,25.8951,25.8951,25.8466,25.8565,133503.60359061,0
+TDTT.US,D,20210803,000000,25.8367,25.8852,25.8278,25.8852,223908.16733898,0
+TDTT.US,D,20210804,000000,25.8753,25.8753,25.8179,25.8278,194729.40837375,0
+TDTT.US,D,20210805,000000,25.798,25.798,25.7495,25.7792,61627.768926588,0
+TDTT.US,D,20210806,000000,25.7495,25.7743,25.7307,25.7693,73304.928289571,0
+TDTT.US,D,20210809,000000,25.7594,25.7683,25.7396,25.7396,164963.86255592,0
+TDTT.US,D,20210810,000000,25.7495,25.7693,25.7495,25.7594,154064.37251567,0
+TDTT.US,D,20210811,000000,25.7693,25.8079,25.7495,25.8079,288642.57371588,0
+TDTT.US,D,20210812,000000,25.8079,25.8079,25.7792,25.7792,3094558.326808,0
+TDTT.US,D,20210813,000000,25.8079,25.8169,25.7881,25.8079,322934.76096815,0
+TDTT.US,D,20210816,000000,25.8079,25.8278,25.798,25.8079,295749.66335758,0
+TDTT.US,D,20210817,000000,25.8278,25.8278,25.7792,25.7792,217461.59164153,0
+TDTT.US,D,20210818,000000,25.798,25.798,25.7495,25.7693,149712.45418882,0
+TDTT.US,D,20210819,000000,25.7495,25.7555,25.7208,25.7495,288233.53985133,0
+TDTT.US,D,20210820,000000,25.7495,25.7495,25.6812,25.6812,219079.54781689,0
+TDTT.US,D,20210823,000000,25.7495,25.7495,25.7307,25.7396,311155.59562907,0
+TDTT.US,D,20210824,000000,25.7604,25.7792,25.7555,25.7693,263798.5637548,0
+TDTT.US,D,20210825,000000,25.7792,25.798,25.7693,25.7881,152878.67928854,0
+TDTT.US,D,20210826,000000,25.8179,25.8179,25.7644,25.7792,229361.95219974,0
+TDTT.US,D,20210827,000000,25.8079,25.8951,25.799,25.8951,257312.59961114,0
+TDTT.US,D,20210830,000000,25.9347,25.9347,25.8773,25.905,187302.16136153,0
+TDTT.US,D,20210831,000000,25.8753,25.8842,25.8664,25.8753,98639.77888812,0
+TDTT.US,D,20210901,000000,25.6515,25.6812,25.6327,25.6713,275366.64742057,0
+TDTT.US,D,20210902,000000,25.6713,25.7109,25.6713,25.6862,991327.40441923,0
+TDTT.US,D,20210903,000000,25.7109,25.7109,25.6911,25.706,150512.34263506,0
+TDTT.US,D,20210907,000000,25.6812,25.701,25.6713,25.6862,250250.95817661,0
+TDTT.US,D,20210908,000000,25.7109,25.7495,25.701,25.7307,220541.9701277,0
+TDTT.US,D,20210909,000000,25.7495,25.807,25.7307,25.7743,237172.98407254,0
+TDTT.US,D,20210910,000000,25.7881,25.7881,25.7396,25.7495,495369.29882315,0
+TDTT.US,D,20210913,000000,25.7792,25.7792,25.7307,25.7396,127419.60359038,0
+TDTT.US,D,20210914,000000,25.7307,25.7307,25.701,25.7307,178828.59562416,0
+TDTT.US,D,20210915,000000,25.7495,25.7584,25.7307,25.7446,139228.05777409,0
+TDTT.US,D,20210916,000000,25.7396,25.7396,25.7109,25.7208,567590.53986168,0
+TDTT.US,D,20210917,000000,25.7307,25.7307,25.6812,25.6812,158018.36653972,0
+TDTT.US,D,20210920,000000,25.6713,25.6911,25.6614,25.6713,171715.44622151,0
+TDTT.US,D,20210921,000000,25.6842,25.6911,25.6515,25.6565,119072.28287294,0
+TDTT.US,D,20210922,000000,25.6713,25.6713,25.603,25.6079,163890.27490648,0
+TDTT.US,D,20210923,000000,25.603,25.6327,25.5842,25.6129,471138.33467882,0
+TDTT.US,D,20210924,000000,25.5941,25.6178,25.5842,25.603,54830.737053826,0
+TDTT.US,D,20210927,000000,25.6129,25.6416,25.6129,25.6129,94623.167334186,0
+TDTT.US,D,20210928,000000,25.6515,25.6515,25.6129,25.6277,209500.07570498,0
+TDTT.US,D,20210929,000000,25.6515,25.6515,25.6228,25.6327,232125.20319586,0
+TDTT.US,D,20210930,000000,25.6327,25.6515,25.6129,25.6367,90485.360561124,0
+TDTT.US,D,20211001,000000,25.6515,25.6911,25.6515,25.6812,98866.009963825,0
+TDTT.US,D,20211004,000000,25.6812,25.6911,25.6713,25.6911,174458.49801444,0
+TDTT.US,D,20211005,000000,25.7208,25.7396,25.7159,25.7396,183013.87052471,0
+TDTT.US,D,20211006,000000,25.701,25.7208,25.6911,25.6911,106949.73107966,0
+TDTT.US,D,20211007,000000,25.701,25.7287,25.6842,25.7208,99345.74103954,0
+TDTT.US,D,20211008,000000,25.7594,25.7594,25.7208,25.7307,188872.64940939,0
+TDTT.US,D,20211011,000000,25.7208,25.7307,25.7109,25.7159,86797.996019155,0
+TDTT.US,D,20211012,000000,25.7109,25.7208,25.6812,25.6911,142802.3067782,0
+TDTT.US,D,20211013,000000,25.7109,25.7347,25.6961,25.7307,91130.725102981,0
+TDTT.US,D,20211014,000000,25.7792,25.7792,25.7436,25.7545,234467.30080551,0
+TDTT.US,D,20211015,000000,25.7594,25.7654,25.7307,25.7396,105719.59960551,0
+TDTT.US,D,20211018,000000,25.6911,25.7109,25.6713,25.6812,155105.64144001,0
+TDTT.US,D,20211019,000000,25.701,25.7109,25.6822,25.7109,120591.26295268,0
+TDTT.US,D,20211020,000000,25.7109,25.7743,25.7099,25.7545,178874.04383133,0
+TDTT.US,D,20211021,000000,25.7594,25.807,25.7495,25.7941,148709.56375053,0
+TDTT.US,D,20211022,000000,25.8188,25.8198,25.7495,25.7941,110894.63546228,0
+TDTT.US,D,20211025,000000,25.8287,25.8753,25.8208,25.8664,318974.70718314,0
+TDTT.US,D,20211026,000000,25.8664,25.8862,25.8525,25.8862,421666.44623078,0
+TDTT.US,D,20211027,000000,25.8862,25.906,25.8476,25.8961,283198.88845672,0
+TDTT.US,D,20211028,000000,25.8287,25.8664,25.7693,25.8089,491426.41436085,0
+TDTT.US,D,20211029,000000,25.7208,25.8238,25.7109,25.799,325460.67132681,0
+TDTT.US,D,20211101,000000,25.799,25.799,25.7159,25.7396,347472.75300093,0
+TDTT.US,D,20211102,000000,25.7792,25.7842,25.7396,25.7743,205708.68526659,0
+TDTT.US,D,20211103,000000,25.7307,25.7842,25.6911,25.7842,177673.20120181,0
+TDTT.US,D,20211104,000000,25.8664,25.8713,25.8287,25.8476,170597.42032505,0
+TDTT.US,D,20211105,000000,25.8575,25.8862,25.8377,25.8664,137033.41434771,0
+TDTT.US,D,20211108,000000,25.8862,25.8862,25.8575,25.8664,391549.43427747,0
+TDTT.US,D,20211109,000000,25.906,25.9357,25.8812,25.9357,225479.66534701,0
+TDTT.US,D,20211110,000000,25.9951,25.9951,25.9159,25.9258,174517.07570368,0
+TDTT.US,D,20211111,000000,25.9555,25.9654,25.9159,25.9258,231462.66933129,0
+TDTT.US,D,20211112,000000,25.9456,26.0139,25.9258,25.9456,268470.63945219,0
+TDTT.US,D,20211115,000000,25.9753,26.0337,25.9654,26.0238,144802.02789382,0
+TDTT.US,D,20211116,000000,26.0426,26.0525,26.0238,26.0287,206885.28885229,0
+TDTT.US,D,20211117,000000,26.0426,26.0624,26.0139,26.0575,206340.92032638,0
+TDTT.US,D,20211118,000000,26.0723,26.0773,26.0238,26.0327,237653.72510841,0
+TDTT.US,D,20211119,000000,26.0327,26.0426,25.9258,25.9357,215264.92829483,0
+TDTT.US,D,20211122,000000,25.8089,25.8664,25.7891,25.8377,244468.93626405,0
+TDTT.US,D,20211123,000000,25.8188,25.8575,25.7891,25.8575,208453.75697984,0
+TDTT.US,D,20211124,000000,25.8575,25.905,25.8287,25.8961,133251.11355076,0
+TDTT.US,D,20211126,000000,26.1317,26.1317,25.8575,25.8862,118737.98606018,0
+TDTT.US,D,20211129,000000,25.9258,25.9307,25.8763,25.8812,227969.21713993,0
+TDTT.US,D,20211130,000000,25.9357,25.9456,25.7693,25.7693,194371.88247733,0
+TDTT.US,D,20211201,000000,25.7208,25.7208,25.6426,25.6911,90444.962154748,0
+TDTT.US,D,20211202,000000,25.6614,25.701,25.6416,25.6911,245553.63347524,0
+TDTT.US,D,20211203,000000,25.6911,25.7594,25.6862,25.7307,168138.16733691,0
+TDTT.US,D,20211206,000000,25.7693,25.7792,25.7307,25.7347,209080.94223883,0
+TDTT.US,D,20211207,000000,25.7693,25.7872,25.7594,25.7693,150856.73904942,0
+TDTT.US,D,20211208,000000,25.7792,25.8089,25.7693,25.799,169707.64542462,0
+TDTT.US,D,20211209,000000,25.8089,25.8089,25.7109,25.7208,188669.64741735,0
+TDTT.US,D,20211210,000000,25.701,25.7456,25.6812,25.7396,421413.95619093,0
+TDTT.US,D,20211213,000000,25.7307,25.7594,25.701,25.7109,104939.91036246,0
+TDTT.US,D,20211214,000000,25.6812,25.6812,25.6347,25.6416,123238.36853047,0
+TDTT.US,D,20211215,000000,25.6416,25.6911,25.5545,25.6812,237387.09562633,0
+TDTT.US,D,20211216,000000,25.7307,25.7594,25.6961,25.7347,105819.58566129,0
+TDTT.US,D,20211217,000000,25.7307,25.7396,25.701,25.7109,195414.16136183,0
+TDTT.US,D,20211220,000000,25.7109,25.7307,25.701,25.7208,424749.85459742,0
+TDTT.US,D,20211221,000000,25.7208,25.7208,25.6911,25.7109,171760.89442868,0
+TDTT.US,D,20211222,000000,25.7208,25.7792,25.6911,25.7495,224350.5298888,0
+TDTT.US,D,20211223,000000,25.7693,25.7693,25.706,25.7307,182010.98008643,0
+TDTT.US,D,20211227,000000,25.7495,25.7792,25.7396,25.7743,692114.58767507,0
+TDTT.US,D,20211228,000000,25.8485,25.8485,25.7743,25.7891,320505.80678479,0
+TDTT.US,D,20211229,000000,25.7891,25.8485,25.7792,25.8485,215831.51594426,0
+TDTT.US,D,20211230,000000,25.8584,25.8872,25.8535,25.8773,86195.049803993,0
+TDTT.US,D,20211231,000000,25.8872,25.907,25.8584,25.8584,126459.13147879,0
+TDTT.US,D,20220103,000000,25.8485,25.8773,25.8188,25.8773,196340.294828,0
+TDTT.US,D,20220104,000000,25.8674,25.8872,25.8238,25.8584,194119.39243748,0
+TDTT.US,D,20220105,000000,25.8584,25.8584,25.7396,25.7396,242551.02192134,0
+TDTT.US,D,20220106,000000,25.6911,25.6911,25.6218,25.6812,186280.08168021,0
+TDTT.US,D,20220107,000000,25.6812,25.6911,25.6317,25.6614,210961.48805563,0
+TDTT.US,D,20220110,000000,25.6218,25.6614,25.6119,25.6515,207268.06375271,0
+TDTT.US,D,20220111,000000,25.6515,25.7693,25.6515,25.7594,336938.86853839,0
+TDTT.US,D,20220112,000000,25.7594,25.7594,25.6911,25.6911,95866.428290407,0
+TDTT.US,D,20220113,000000,25.6812,25.7396,25.6733,25.7109,118631.94024344,0
+TDTT.US,D,20220114,000000,25.6911,25.6911,25.6416,25.6416,187608.17928983,0
+TDTT.US,D,20220118,000000,25.6317,25.6911,25.5832,25.602,280350.80080721,0
+TDTT.US,D,20220119,000000,25.5931,25.602,25.5634,25.5634,149244.84263502,0
+TDTT.US,D,20220120,000000,25.6119,25.6416,25.5733,25.5832,162542.98805384,0
+TDTT.US,D,20220121,000000,25.602,25.6416,25.5881,25.6248,297397.91833772,0
+TDTT.US,D,20220124,000000,25.6119,25.6862,25.607,25.6614,218265.51992841,0
+TDTT.US,D,20220125,000000,25.6545,25.7109,25.6545,25.6763,264281.324711,0
+TDTT.US,D,20220126,000000,25.6812,25.7208,25.5555,25.5832,251214.46016868,0
+TDTT.US,D,20220127,000000,25.5733,25.5832,25.5436,25.5436,171160.978094,0
+TDTT.US,D,20220128,000000,25.5931,25.6416,25.5931,25.6317,125319.89641899,0
+TDTT.US,D,20220131,000000,25.6218,25.6614,25.6119,25.6515,291246.25100682,0
+TDTT.US,D,20220201,000000,25.504,25.504,25.4396,25.4555,119151.05976537,0
+TDTT.US,D,20220202,000000,25.4842,25.4842,25.4456,25.4604,143716.32072246,0
+TDTT.US,D,20220203,000000,25.4357,25.4357,25.3812,25.3961,215761.82869326,0
+TDTT.US,D,20220204,000000,25.3564,25.3564,25.3079,25.3366,201911.23506725,0
+TDTT.US,D,20220207,000000,25.3178,25.3416,25.2782,25.3178,294982.09363644,0
+TDTT.US,D,20220208,000000,25.298,25.3059,25.2683,25.2683,209225.36654162,0
+TDTT.US,D,20220209,000000,25.2782,25.3465,25.2782,25.2881,503680.26097485,0
+TDTT.US,D,20220210,000000,25.2782,25.3228,25.2,25.2089,469948.60161105,0
+TDTT.US,D,20220211,000000,25.3079,25.3762,25.2584,25.3762,343292.52790118,0
+TDTT.US,D,20220214,000000,25.298,25.401,25.2881,25.3762,190169.43825406,0
+TDTT.US,D,20220215,000000,25.3079,25.3564,25.3069,25.3178,100686.96813122,0
+TDTT.US,D,20220216,000000,25.3366,25.3961,25.3366,25.3564,427454.5279043,0
+TDTT.US,D,20220217,000000,25.3762,25.4426,25.3178,25.4159,583761.01197384,0
+TDTT.US,D,20220218,000000,25.4456,25.4456,25.4159,25.4258,154809.72311331,0
+TDTT.US,D,20220222,000000,25.4456,25.4792,25.4357,25.4654,168917.85657997,0
+TDTT.US,D,20220223,000000,25.4654,25.5584,25.4456,25.5535,371578.48208549,0
+TDTT.US,D,20220224,000000,25.7891,25.8188,25.6119,25.6367,260464.68526862,0
+TDTT.US,D,20220225,000000,25.5931,25.602,25.5485,25.5931,4386667.0160989,0
+TDTT.US,D,20220228,000000,25.6911,25.8139,25.6911,25.7891,931018.64346082,0
+TDTT.US,D,20220301,000000,25.8485,25.9713,25.8485,25.907,946426.59565262,0
+TDTT.US,D,20220302,000000,25.8872,25.907,25.8188,25.8386,1120660.8825117,0
+TDTT.US,D,20220303,000000,25.8089,25.8485,25.7446,25.7594,929123.95820178,0
+TDTT.US,D,20220304,000000,25.8386,25.9466,25.8287,25.8485,1319045.3367023,0
+TDTT.US,D,20220307,000000,25.8773,25.9466,25.8485,25.9367,1057495.9542225,0
+TDTT.US,D,20220308,000000,26.005,26.0198,25.902,25.9961,843088.48210298,0
+TDTT.US,D,20220309,000000,25.8485,25.8822,25.7792,25.8584,613840.65540125,0
+TDTT.US,D,20220310,000000,25.8386,25.9436,25.7842,25.9169,3204752.0499196,0
+TDTT.US,D,20220311,000000,25.9565,26.0248,25.9367,26.0149,1373213.5398916,0
+TDTT.US,D,20220314,000000,25.9466,25.9466,25.8584,25.8872,1417141.7570247,0
+TDTT.US,D,20220315,000000,25.8773,25.8773,25.7891,25.799,832211.21118624,0
+TDTT.US,D,20220316,000000,25.7693,25.7891,25.5565,25.6812,1129275.8426714,0
+TDTT.US,D,20220317,000000,25.7307,25.902,25.7307,25.8872,835259.27094731,0
+TDTT.US,D,20220318,000000,25.8485,25.9268,25.8188,25.8337,727722.75301503,0
+TDTT.US,D,20220321,000000,25.8089,25.8584,25.7208,25.7495,546268.26097643,0
+TDTT.US,D,20220322,000000,25.7396,25.7594,25.6812,25.6911,663480.19723576,0
+TDTT.US,D,20220323,000000,25.7594,25.8584,25.7495,25.8584,1670184.2450819,0
+TDTT.US,D,20220324,000000,25.8485,25.8674,25.7792,25.799,566657.3366744,0
+TDTT.US,D,20220325,000000,25.7208,25.7446,25.6664,25.701,1237533.4721574,0
+TDTT.US,D,20220328,000000,25.6713,25.6911,25.5931,25.5931,600582.9083888,0
+TDTT.US,D,20220329,000000,25.5139,25.5634,25.4842,25.5238,776455.3506264,0
+TDTT.US,D,20220330,000000,25.5238,25.5832,25.5238,25.5535,671412.42432769,0
+TDTT.US,D,20220331,000000,25.5337,25.5733,25.4505,25.4654,450548.27690914,0
+TDTT.US,D,20220401,000000,25.2287,25.2485,25.1703,25.1703,529336.27890409,0
+TDTT.US,D,20220404,000000,25.2089,25.2337,25.1812,25.2,512395.20719031,0
+TDTT.US,D,20220405,000000,25.2089,25.2188,25.1109,25.1109,592451.71914547,0
+TDTT.US,D,20220406,000000,25.1109,25.1327,25.0178,25.0713,675802.7211406,0
+TDTT.US,D,20220407,000000,25.1406,25.1505,25.0911,25.1208,649554.86655795,0
+TDTT.US,D,20220408,000000,25.1109,25.1753,25.101,25.1604,452049.07770601,0
+TDTT.US,D,20220411,000000,25.1109,25.198,25.1109,25.1901,487890.54384279,0
+TDTT.US,D,20220412,000000,25.2485,25.2881,25.2287,25.2287,737090.13349347,0
+TDTT.US,D,20220413,000000,25.2584,25.3079,25.2089,25.2287,824499.15540906,0
+TDTT.US,D,20220414,000000,25.2,25.2683,25.1901,25.2188,761931.11357407,0
+TDTT.US,D,20220418,000000,25.2683,25.2683,25.2317,25.2386,565722.11356679,0
+TDTT.US,D,20220419,000000,25.2089,25.2188,25.1505,25.1505,678103.41038371,0
+TDTT.US,D,20220420,000000,25.1901,25.2337,25.1663,25.2188,497211.4661539,0
+TDTT.US,D,20220421,000000,25.2485,25.3079,25.1554,25.3079,368526.38248378,0
+TDTT.US,D,20220422,000000,25.2683,25.3277,25.2584,25.2634,480678.41834452,0
+TDTT.US,D,20220425,000000,25.298,25.3267,25.2485,25.2683,514126.27890353,0
+TDTT.US,D,20220426,000000,25.3079,25.3277,25.2584,25.3178,1021063.6613924,0
+TDTT.US,D,20220427,000000,25.3366,25.3465,25.2881,25.3277,857469.30481267,0
+TDTT.US,D,20220428,000000,25.3228,25.3961,25.3079,25.3762,404039.61156877,0
+TDTT.US,D,20220429,000000,25.3663,25.4159,25.2386,25.2683,627791.23508304,0
+TDTT.US,D,20220502,000000,25.2089,25.2287,25.0822,25.1,897209.21716474,0
+TDTT.US,D,20220503,000000,25.2089,25.2188,25.1198,25.1297,653488.66137881,0
+TDTT.US,D,20220504,000000,25.0901,25.2733,25.0406,25.2485,1045519.8466523,0
+TDTT.US,D,20220505,000000,25.1495,25.1891,25.0752,25.1495,484485.96814546,0
+TDTT.US,D,20220506,000000,25.1693,25.1866,25.0802,25.1495,788722.32672247,0
+TDTT.US,D,20220509,000000,25.1693,25.1693,25.0802,25.0901,527894.05579647,0
+TDTT.US,D,20220510,000000,25.0406,25.0901,24.9663,24.9713,823572.01198273,0
+TDTT.US,D,20220511,000000,24.9911,25.1099,24.9663,25.1,795942.53190202,0
+TDTT.US,D,20220512,000000,25.1594,25.1644,25.0505,25.0802,781063.79883374,0
+TDTT.US,D,20220513,000000,25.1099,25.199,25.0604,25.199,608689.85858831,0
+TDTT.US,D,20220516,000000,25.2386,25.2485,25.2089,25.2287,907423.95421692,0
+TDTT.US,D,20220517,000000,25.2287,25.2287,25.1495,25.1594,526782.08966097,0
+TDTT.US,D,20220518,000000,25.2386,25.2535,25.1792,25.2089,706228.78090268,0
+TDTT.US,D,20220519,000000,25.2287,25.2733,25.1594,25.2089,519416.45021846,0
+TDTT.US,D,20220520,000000,25.2089,25.2287,25.1842,25.2238,566577.54982181,0
+TDTT.US,D,20220523,000000,25.2188,25.2287,25.1792,25.199,703682.67134083,0
+TDTT.US,D,20220524,000000,25.2188,25.2782,25.2089,25.2584,323025.6573825,0
+TDTT.US,D,20220525,000000,25.3475,25.3475,25.2584,25.298,427034.38447799,0
+TDTT.US,D,20220526,000000,25.3673,25.4267,25.3574,25.397,526789.15938208,0
+TDTT.US,D,20220527,000000,25.4465,25.4465,25.397,25.4465,321193.58965334,0
+TDTT.US,D,20220531,000000,25.4168,25.4168,25.3327,25.3426,572868.59165471,0
+TDTT.US,D,20220601,000000,25.0307,25.0307,24.9465,24.9614,496772.13348456,0
+TDTT.US,D,20220602,000000,25.0208,25.0208,24.9713,25.0109,617255.33070018,0
+TDTT.US,D,20220603,000000,24.9911,25.0604,24.9762,25.0604,257957.96415299,0
+TDTT.US,D,20220606,000000,25.0307,25.0307,24.9713,24.9911,702783.80679897,0
+TDTT.US,D,20220607,000000,25.0109,25.0295,24.9849,25.0208,297485.78487159,0
+TDTT.US,D,20220608,000000,25.0109,25.0406,24.9934,25.001,354105.16136771,0
+TDTT.US,D,20220609,000000,24.9911,25.0307,24.9812,25.0208,383959.58367958,0
+TDTT.US,D,20220610,000000,25.0109,25.0208,24.9614,24.9713,346789.00997302,0
+TDTT.US,D,20220613,000000,24.8228,24.8426,24.7039,24.7634,866747.80879708,0
+TDTT.US,D,20220614,000000,24.6742,24.6742,24.4168,24.4564,446559.94423967,0
+TDTT.US,D,20220615,000000,24.5356,24.7436,24.4762,24.6841,697207.81675892,0
+TDTT.US,D,20220616,000000,24.5257,24.6544,24.4564,24.6445,696040.30281465,0
+TDTT.US,D,20220617,000000,24.6049,24.6247,24.5257,24.595,597187.4223329,0
+TDTT.US,D,20220621,000000,24.5752,24.6247,24.5653,24.5752,613155.90241317,0
+TDTT.US,D,20220622,000000,24.6346,24.6427,24.5901,24.6247,312017.09164504,0
+TDTT.US,D,20220623,000000,24.6742,24.7436,24.6495,24.6693,564200.10360658,0
+TDTT.US,D,20220624,000000,24.7237,24.7535,24.694,24.7336,536745.34663345,0
+TDTT.US,D,20220627,000000,24.7138,24.7138,24.6247,24.6247,332191.04582905,0
+TDTT.US,D,20220628,000000,24.6445,24.6445,24.5653,24.5851,675317.94026409,0
+TDTT.US,D,20220629,000000,24.5851,24.6148,24.5059,24.5653,362393.90439591,0
+TDTT.US,D,20220630,000000,24.6346,24.6346,24.5554,24.5653,494776.45220958,0
+TDTT.US,D,20220701,000000,24.6544,24.8921,24.6148,24.7237,452825.73706858,0
+TDTT.US,D,20220705,000000,24.7336,24.7336,24.595,24.6346,2063267.8088414,0
+TDTT.US,D,20220706,000000,24.6148,24.6148,24.4416,24.4663,403651.78686756,0
+TDTT.US,D,20220707,000000,24.5257,24.5257,24.4267,24.4465,256976.28287805,0
+TDTT.US,D,20220708,000000,24.4465,24.4762,24.4168,24.4762,238978.79283755,0
+TDTT.US,D,20220711,000000,24.5158,24.5257,24.4663,24.4861,155959.05777471,0
+TDTT.US,D,20220712,000000,24.4762,24.4851,24.4168,24.4168,260263.7031969,0
+TDTT.US,D,20220713,000000,24.4069,24.5257,24.4069,24.4168,291253.32072793,0
+TDTT.US,D,20220714,000000,24.3871,24.4465,24.3376,24.4267,180876.79482742,0
+TDTT.US,D,20220715,000000,24.4762,24.5356,24.4465,24.5158,229860.87251848,0
+TDTT.US,D,20220718,000000,24.5356,24.5802,24.5159,24.5653,245899.03984976,0
+TDTT.US,D,20220719,000000,24.5653,24.5901,24.5455,24.5554,293824.67929376,0
+TDTT.US,D,20220720,000000,24.5653,24.595,24.5158,24.5356,464002.96615266,0
+TDTT.US,D,20220721,000000,24.5356,24.6148,24.5356,24.6099,495778.33268771,0
+TDTT.US,D,20220722,000000,24.7237,24.7535,24.7039,24.7336,232555.44622376,0
+TDTT.US,D,20220725,000000,24.7336,24.7606,24.7139,24.7436,304596.91435392,0
+TDTT.US,D,20220726,000000,24.8327,24.8327,24.7039,24.7039,256691.4741131,0
+TDTT.US,D,20220727,000000,24.7237,24.8624,24.7237,24.8228,252689.0020014,0
+TDTT.US,D,20220728,000000,24.9713,25.0109,24.9218,24.9812,301893.25100721,0
+TDTT.US,D,20220729,000000,25.0604,25.1,25.0208,25.1,189131.1992102,0
+TDTT.US,D,20220801,000000,25.09,25.09,25.01,25.04,450918,0
+TDTT.US,D,20220802,000000,25.04,25.055,24.855,24.88,493211,0
+TDTT.US,D,20220803,000000,24.92,24.92,24.83,24.9,327165,0
+TDTT.US,D,20220804,000000,24.93,24.935,24.89,24.91,640361,0
+TDTT.US,D,20220805,000000,24.79,24.8,24.74,24.75,298692,0
+TDTT.US,D,20220808,000000,24.83,24.8399,24.8,24.82,219250,0
+TDTT.US,D,20220809,000000,24.83,24.83,24.78,24.81,464399,0
+TDTT.US,D,20220810,000000,24.84,24.85,24.79,24.8,508467,0
+TDTT.US,D,20220811,000000,24.88,24.88,24.8,24.84,2774329,0
+TDTT.US,D,20220812,000000,24.87,24.87,24.82,24.87,446754,0
+TDTT.US,D,20220815,000000,24.84,24.88,24.84,24.875,447118,0
+TDTT.US,D,20220816,000000,24.88,24.88,24.8101,24.84,885596,0
+TDTT.US,D,20220817,000000,24.83,24.83,24.77,24.81,579956,0
+TDTT.US,D,20220818,000000,24.84,24.9,24.81,24.86,583911,0
+TDTT.US,D,20220819,000000,24.84,24.875,24.84,24.87,401866,0
+TDTT.US,D,20220822,000000,24.85,24.85,24.81,24.84,383806,0
+TDTT.US,D,20220823,000000,24.85,24.92,24.84,24.91,514080,0
+TDTT.US,D,20220824,000000,24.91,24.95,24.88,24.95,717482,0
+TDTT.US,D,20220825,000000,24.99,24.99,24.94,24.96,342531,0
+TDTT.US,D,20220826,000000,24.97,24.97,24.88,24.89,1988001,0
+TDTT.US,D,20220829,000000,24.87,24.87,24.8203,24.84,327318,0
+TDTT.US,D,20220830,000000,24.81,24.82,24.75,24.78,882965,0
+TDTT.US,D,20220831,000000,24.77,24.77,24.62,24.64,393149,0
+TDTT.US,D,20220901,000000,24.29,24.295,24.23,24.25,859248,0
+TDTT.US,D,20220902,000000,24.36,24.38,24.28,24.31,1626266,0
+TDTT.US,D,20220906,000000,24.28,24.28,24.19,24.21,811943,0
+TDTT.US,D,20220907,000000,24.25,24.25,24.1943,24.24,469816,0
+TDTT.US,D,20220908,000000,24.19,24.21,24.15,24.15,392911,0
+TDTT.US,D,20220909,000000,24.16,24.195,24.15,24.18,590171,0
+TDTT.US,D,20220912,000000,24.21,24.22,24.14,24.18,373516,0
+TDTT.US,D,20220913,000000,24.06,24.115,24.04,24.1,359845,0
+TDTT.US,D,20220914,000000,24.09,24.15,24.09,24.11,1320250,0
+TDTT.US,D,20220915,000000,24.09,24.11,24.02,24.04,441201,0
+TDTT.US,D,20220916,000000,24.05,24.05,23.98,24,323126,0
+TDTT.US,D,20220919,000000,23.92,23.95,23.88,23.91,524941,0
+TDTT.US,D,20220920,000000,23.87,23.9,23.85,23.9,902182,0
+TDTT.US,D,20220921,000000,23.92,23.93,23.7701,23.89,1051637,0
+TDTT.US,D,20220922,000000,23.86,23.86,23.71,23.73,800714,0
+TDTT.US,D,20220923,000000,23.65,23.658,23.5825,23.62,737452,0
+TDTT.US,D,20220926,000000,23.6,23.6,23.38,23.4,999172,0
+TDTT.US,D,20220927,000000,23.46,23.48,23.34,23.38,685205,0
+TDTT.US,D,20220928,000000,23.5,23.66,23.46,23.64,383526,0
+TDTT.US,D,20220929,000000,23.55,23.565,23.42,23.42,672685,0
+TDTT.US,D,20220930,000000,23.39,23.44,23.32,23.38,728165,0
+TDTT.US,D,20221003,000000,23.42,23.5857,23.42,23.55,508733,0
+TDTT.US,D,20221004,000000,23.65,23.68,23.61,23.645,1763889,0
+TDTT.US,D,20221005,000000,23.61,23.61,23.5,23.54,466718,0
+TDTT.US,D,20221006,000000,23.55,23.5575,23.5025,23.52,254396,0
+TDTT.US,D,20221007,000000,23.5,23.55,23.48,23.52,493150,0
+TDTT.US,D,20221010,000000,23.48,23.67,23.44,23.46,303625,0
+TDTT.US,D,20221011,000000,23.52,23.56,23.5,23.5,869336,0
+TDTT.US,D,20221012,000000,23.54,23.54,23.48,23.51,631874,0
+TDTT.US,D,20221013,000000,23.4,23.5203,23.38,23.48,508694,0
+TDTT.US,D,20221014,000000,23.52,23.7,23.43,23.48,401869,0
+TDTT.US,D,20221017,000000,23.56,23.58,23.52,23.52,404525,0
+TDTT.US,D,20221018,000000,23.59,23.59,23.47,23.51,634334,0
+TDTT.US,D,20221019,000000,23.45,23.455,23.41,23.44,732543,0
+TDTT.US,D,20221020,000000,23.44,23.49,23.4,23.42,492264,0
+TDTT.US,D,20221021,000000,23.52,23.585,23.455,23.57,628823,0
+TDTT.US,D,20221024,000000,23.56,23.6075,23.5499,23.57,1098260,0
+TDTT.US,D,20221025,000000,23.605,23.64,23.58,23.58,568906,0
+TDTT.US,D,20221026,000000,23.6,23.65,23.56,23.58,742920,0
+TDTT.US,D,20221027,000000,23.67,23.7,23.6299,23.68,1788236,0
+TDTT.US,D,20221028,000000,23.67,23.685,23.59,23.62,1085796,0
+TDTT.US,D,20221031,000000,23.62,23.62,23.565,23.61,447944,0
+TDTT.US,D,20221101,000000,23.69,23.7,23.57,23.58,748942,0
+TDTT.US,D,20221102,000000,23.6,23.72,23.54,23.57,490593,0
+TDTT.US,D,20221103,000000,23.42,23.47,23.38,23.38,659514,0
+TDTT.US,D,20221104,000000,23.44,23.51,23.435,23.48,654112,0
+TDTT.US,D,20221107,000000,23.51,23.525,23.49,23.49,338625,0
+TDTT.US,D,20221108,000000,23.53,23.55,23.5,23.52,427581,0
+TDTT.US,D,20221109,000000,23.51,23.5399,23.46,23.5,746273,0
+TDTT.US,D,20221110,000000,23.62,23.695,23.6,23.69,393642,0
+TDTT.US,D,20221111,000000,23.68,23.7,23.63,23.69,481351,0
+TDTT.US,D,20221114,000000,23.64,23.655,23.57,23.57,1214373,0
+TDTT.US,D,20221115,000000,23.61,23.67,23.61,23.65,603600,0
+TDTT.US,D,20221116,000000,23.67,23.67,23.64,23.67,409837,0
+TDTT.US,D,20221117,000000,23.6,23.61,23.53,23.55,518100,0
+TDTT.US,D,20221118,000000,23.54,23.54,23.4612,23.48,382792,0
+TDTT.US,D,20221121,000000,23.52,23.56,23.473,23.55,524930,0
+TDTT.US,D,20221122,000000,23.61,23.61,23.56,23.59,755819,0
+TDTT.US,D,20221123,000000,23.58,23.63,23.56,23.62,613928,0
+TDTT.US,D,20221125,000000,23.65,23.65,23.61,23.62,252496,0
+TDTT.US,D,20221128,000000,23.63,23.64,23.58,23.605,619304,0
+TDTT.US,D,20221129,000000,23.57,23.6099,23.5516,23.56,591070,0
+TDTT.US,D,20221130,000000,23.59,23.82,23.55,23.78,623466,0
+TDTT.US,D,20221201,000000,23.8,23.88,23.76,23.88,527816,0
+TDTT.US,D,20221202,000000,23.81,23.95,23.78,23.95,1114119,0
+TDTT.US,D,20221205,000000,23.88,23.89,23.7543,23.77,765392,0
+TDTT.US,D,20221206,000000,23.76,23.785,23.7201,23.75,2875872,0
+TDTT.US,D,20221207,000000,23.77,23.8078,23.745,23.8,473928,0
+TDTT.US,D,20221208,000000,23.82,23.82,23.75,23.77,1026413,0
+TDTT.US,D,20221209,000000,23.74,23.76,23.69,23.7,496099,0
+TDTT.US,D,20221212,000000,23.7,23.73,23.68,23.71,818401,0
+TDTT.US,D,20221213,000000,23.83,23.835,23.77,23.77,605641,0
+TDTT.US,D,20221214,000000,23.79,23.8,23.695,23.75,1269436,0
+TDTT.US,D,20221215,000000,23.77,23.78,23.695,23.73,793204,0
+TDTT.US,D,20221216,000000,23.56,23.6385,23.56,23.6,906174,0
+TDTT.US,D,20221219,000000,23.6,23.6,23.56,23.56,1056813,0
+TDTT.US,D,20221220,000000,23.54,23.5883,23.54,23.57,1029792,0
+TDTT.US,D,20221221,000000,23.66,23.67,23.62,23.65,1287718,0
+TDTT.US,D,20221222,000000,23.66,23.67,23.58,23.58,1120860,0
+TDTT.US,D,20221223,000000,23.58,23.59,23.545,23.58,781878,0
+TDTT.US,D,20221227,000000,23.59,23.59,23.52,23.52,976111,0
+TDTT.US,D,20221228,000000,23.53,23.56,23.5001,23.51,1472648,0
+TDTT.US,D,20221229,000000,23.53,23.555,23.53,23.54,1151469,0
+TDTT.US,D,20221230,000000,23.52,23.56,23.48,23.52,882883,0
+TDTT.US,D,20230103,000000,23.56,23.575,23.5,23.53,619476,0
+TDTT.US,D,20230104,000000,23.52,23.555,23.49,23.51,520898,0
+TDTT.US,D,20230105,000000,23.42,23.4982,23.41,23.48,320854,0
+TDTT.US,D,20230106,000000,23.54,23.62,23.51,23.61,489694,0
+TDTT.US,D,20230109,000000,23.65,23.67,23.62,23.64,479172,0
+TDTT.US,D,20230110,000000,23.6,23.625,23.59,23.6,311627,0
+TDTT.US,D,20230111,000000,23.62,23.65,23.6,23.645,204139,0
+TDTT.US,D,20230112,000000,23.71,23.76,23.68,23.75,495575,0
+TDTT.US,D,20230113,000000,23.76,23.765,23.67,23.68,2403778,0
+TDTT.US,D,20230117,000000,23.68,23.7,23.65,23.65,413833,0
+TDTT.US,D,20230118,000000,23.76,23.7677,23.73,23.74,465147,0
+TDTT.US,D,20230119,000000,23.73,23.82,23.72,23.81,648276,0
+TDTT.US,D,20230120,000000,23.8,23.8,23.745,23.76,427948,0
+TDTT.US,D,20230123,000000,23.75,23.765,23.735,23.74,466637,0
+TDTT.US,D,20230124,000000,23.77,23.8,23.73,23.8,839891,0
+TDTT.US,D,20230125,000000,23.8,23.83,23.7799,23.81,568430,0
+TDTT.US,D,20230126,000000,23.84,23.8499,23.8,23.83,675235,0
+TDTT.US,D,20230127,000000,23.81,23.81,23.77,23.79,498842,0
+TDTT.US,D,20230130,000000,23.75,23.77,23.72,23.725,505684,0
+TDTT.US,D,20230131,000000,23.75,23.77,23.71,23.75,555961,0
+TDTT.US,D,20230201,000000,23.82,23.88,23.69,23.87,434392,0
+TDTT.US,D,20230202,000000,23.89,23.905,23.84,23.85,436556,0
+TDTT.US,D,20230203,000000,23.79,23.7921,23.6939,23.71,549781,0
+TDTT.US,D,20230206,000000,23.66,23.6699,23.61,23.62,558994,0
+TDTT.US,D,20230207,000000,23.64,23.76,23.64,23.69,628432,0
+TDTT.US,D,20230208,000000,23.74,23.77,23.71,23.77,684879,0
+TDTT.US,D,20230209,000000,23.76,23.77,23.69,23.69,489606,0
+TDTT.US,D,20230210,000000,23.71,23.71,23.66,23.67,279262,0
+TDTT.US,D,20230213,000000,23.66,23.68,23.64,23.66,422671,0
+TDTT.US,D,20230214,000000,23.64,23.665,23.58,23.62,308508,0
+TDTT.US,D,20230215,000000,23.61,23.66,23.61,23.63,354141,0
+TDTT.US,D,20230216,000000,23.66,23.675,23.61,23.61,615490,0
+TDTT.US,D,20230217,000000,23.59,23.63,23.58,23.63,382778,0
+TDTT.US,D,20230221,000000,23.56,23.615,23.551,23.58,654817,0
+TDTT.US,D,20230222,000000,23.65,23.65,23.5424,23.56,523409,0
+TDTT.US,D,20230223,000000,23.59,23.6066,23.55,23.59,496572,0
+TDTT.US,D,20230224,000000,23.51,23.51,23.47,23.5,244603,0
+TDTT.US,D,20230227,000000,23.51,23.53,23.5,23.52,349442,0
+TDTT.US,D,20230228,000000,23.51,23.605,23.51,23.58,517506,0
+TDTT.US,D,20230301,000000,23.56,23.56,23.505,23.55,364316,0
+TDTT.US,D,20230302,000000,23.55,23.59,23.54,23.58,440459,0
+TDTT.US,D,20230303,000000,23.6,23.72,23.595,23.72,588421,0
+TDTT.US,D,20230306,000000,23.7,23.72,23.66,23.66,270670,0
+TDTT.US,D,20230307,000000,23.64,23.65,23.505,23.51,683307,0
+TDTT.US,D,20230308,000000,23.53,23.535,23.425,23.43,503058,0
+TDTT.US,D,20230309,000000,23.49,23.53,23.485,23.5,901749,0
+TDTT.US,D,20230310,000000,23.6,23.68,23.595,23.67,1085696,0
+TDTT.US,D,20230313,000000,23.8,23.94,23.8,23.86,527727,0
+TDTT.US,D,20230314,000000,23.87,23.88,23.795,23.82,653707,0
+TDTT.US,D,20230315,000000,23.95,24.05,23.915,24,905707,0
+TDTT.US,D,20230316,000000,24.05,24.07,23.8125,23.82,764459,0
+TDTT.US,D,20230317,000000,23.87,23.97,23.87,23.9,571698,0
+TDTT.US,D,20230320,000000,23.93,23.93,23.86,23.91,391693,0
+TDTT.US,D,20230321,000000,23.87,23.925,23.84,23.84,483201,0
+TDTT.US,D,20230322,000000,23.895,24.11,23.87,24.09,685458,0
+TDTT.US,D,20230323,000000,24.11,24.17,24.09,24.15,1040514,0
+TDTT.US,D,20230324,000000,24.2,24.215,24.105,24.11,587746,0
+TDTT.US,D,20230327,000000,24.04,24.05,24,24.01,477485,0
+TDTT.US,D,20230328,000000,23.99,24.06,23.99,24.04,508056,0
+TDTT.US,D,20230329,000000,24.04,24.075,24.0243,24.06,720529,0
+TDTT.US,D,20230330,000000,24.08,24.09,24.06,24.08,234929,0
+TDTT.US,D,20230331,000000,24.11,24.18,24.09,24.17,450449,0
+TDTT.US,D,20230403,000000,24.11,24.165,24.0801,24.11,465322,0
+TDTT.US,D,20230404,000000,23.96,24.17,23.96,24.16,463157,0
+TDTT.US,D,20230405,000000,24.21,24.24,24.17,24.175,637435,0
+TDTT.US,D,20230406,000000,24.21,24.23,24.18,24.18,287856,0
+TDTT.US,D,20230410,000000,24.08,24.11,24.08,24.08,613726,0
+TDTT.US,D,20230411,000000,24.12,24.12,24.06,24.09,464345,0
+TDTT.US,D,20230412,000000,24.1,24.13,24.055,24.09,419294,0
+TDTT.US,D,20230413,000000,24.11,24.1476,24.04,24.04,763827,0
+TDTT.US,D,20230414,000000,24.01,24.04,23.99,24,358679,0
+TDTT.US,D,20230417,000000,23.99,24.0077,23.95,23.95,788663,0
+TDTT.US,D,20230418,000000,23.94,23.9775,23.94,23.96,253676,0
+TDTT.US,D,20230419,000000,23.97,23.97,23.93,23.93,326646,0
+TDTT.US,D,20230420,000000,23.99,24.03,23.99,24,319272,0
+TDTT.US,D,20230421,000000,24.04,24.06,24,24.01,295083,0
+TDTT.US,D,20230424,000000,24.04,24.08,24.04,24.08,290215,0
+TDTT.US,D,20230425,000000,24.12,24.18,24.12,24.16,752046,0
+TDTT.US,D,20230426,000000,24.16,24.17,24.11,24.14,631601,0
+TDTT.US,D,20230427,000000,24.12,24.125,24.05,24.05,467903,0
+TDTT.US,D,20230428,000000,24.07,24.11,24.055,24.11,369664,0
+TDTT.US,D,20230501,000000,23.91,23.925,23.85,23.86,798344,0
+TDTT.US,D,20230502,000000,23.87,23.975,23.87,23.95,1016446,0
+TDTT.US,D,20230503,000000,23.97,24.04,23.96,24.04,721754,0
+TDTT.US,D,20230504,000000,24.01,24.135,24.01,24.07,511484,0
+TDTT.US,D,20230505,000000,24.05,24.05,23.99,24.02,432699,0
+TDTT.US,D,20230508,000000,24,24.0083,23.97,23.98,292736,0
+TDTT.US,D,20230509,000000,23.97,23.98,23.94,23.97,201484,0
+TDTT.US,D,20230510,000000,23.98,24.02,23.9721,23.99,307651,0
+TDTT.US,D,20230511,000000,24.02,24.05,23.99,24.01,602753,0
+TDTT.US,D,20230512,000000,24,24.02,23.915,23.93,259228,0
+TDTT.US,D,20230515,000000,23.92,23.94,23.915,23.94,341118,0
+TDTT.US,D,20230516,000000,23.9,23.926,23.86,23.88,351078,0
+TDTT.US,D,20230517,000000,23.88,23.89,23.85,23.87,453791,0
+TDTT.US,D,20230518,000000,23.82,23.83,23.79,23.81,615456,0
+TDTT.US,D,20230519,000000,23.8,23.845,23.76,23.77,393301,0
+TDTT.US,D,20230522,000000,23.79,23.8,23.74,23.77,317452,0
+TDTT.US,D,20230523,000000,23.76,23.81,23.745,23.79,311566,0
+TDTT.US,D,20230524,000000,23.83,23.83,23.73,23.74,340801,0
+TDTT.US,D,20230525,000000,23.7,23.71,23.62,23.62,466379,0
+TDTT.US,D,20230526,000000,23.62,23.645,23.59,23.59,237175,0
+TDTT.US,D,20230530,000000,23.67,23.7,23.6415,23.69,332973,0
+TDTT.US,D,20230531,000000,23.73,23.745,23.6821,23.74,522298,0
+TDTT.US,D,20230601,000000,23.65,23.68,23.64,23.68,252224,0
+TDTT.US,D,20230602,000000,23.67,23.68,23.5901,23.61,403687,0
+TDTT.US,D,20230605,000000,23.62,23.665,23.6,23.65,289699,0
+TDTT.US,D,20230606,000000,23.64,23.64,23.6,23.62,517230,0
+TDTT.US,D,20230607,000000,23.65,23.65,23.56,23.57,403508,0
+TDTT.US,D,20230608,000000,23.63,23.645,23.62,23.63,422381,0
+TDTT.US,D,20230609,000000,23.6,23.62,23.57,23.57,341112,0
+TDTT.US,D,20230612,000000,23.585,23.6,23.555,23.595,349041,0
+TDTT.US,D,20230613,000000,23.61,23.63,23.5,23.52,958066,0
+TDTT.US,D,20230614,000000,23.58,23.6,23.49,23.55,800783,0
+TDTT.US,D,20230615,000000,23.63,23.65,23.615,23.65,713938,0
+TDTT.US,D,20230616,000000,23.57,23.6,23.55,23.58,605448,0
+TDTT.US,D,20230620,000000,23.58,23.68,23.58,23.6,477917,0
+TDTT.US,D,20230621,000000,23.57,23.615,23.56,23.6,308305,0
+TDTT.US,D,20230622,000000,23.57,23.6,23.555,23.56,537690,0
+TDTT.US,D,20230623,000000,23.64,23.64,23.572,23.58,475761,0
+TDTT.US,D,20230626,000000,23.63,23.63,23.574,23.6,531784,0
+TDTT.US,D,20230627,000000,23.6,23.62,23.53,23.53,461898,0
+TDTT.US,D,20230628,000000,23.57,23.6,23.55,23.58,322765,0
+TDTT.US,D,20230629,000000,23.51,23.51,23.47,23.5,337024,0
+TDTT.US,D,20230630,000000,23.5,23.53,23.485,23.53,519128,0
+TDTT.US,D,20230703,000000,23.39,23.439,23.375,23.375,129211,0
+TDTT.US,D,20230705,000000,23.36,23.38,23.315,23.33,255803,0
+TDTT.US,D,20230706,000000,23.25,23.26,23.18,23.26,253315,0
+TDTT.US,D,20230707,000000,23.28,23.31,23.2127,23.29,210613,0
+TDTT.US,D,20230710,000000,23.31,23.33,23.295,23.32,205160,0
+TDTT.US,D,20230711,000000,23.32,23.33,23.29,23.3,211824,0
+TDTT.US,D,20230712,000000,23.38,23.46,23.38,23.44,280856,0
+TDTT.US,D,20230713,000000,23.52,23.55,23.505,23.53,485881,0
+TDTT.US,D,20230714,000000,23.49,23.51,23.44,23.44,382701,0
+TDTT.US,D,20230717,000000,23.46,23.49,23.45,23.48,332702,0
+TDTT.US,D,20230718,000000,23.5,23.51,23.45,23.45,205571,0
+TDTT.US,D,20230719,000000,23.48,23.4979,23.46,23.49,339866,0
+TDTT.US,D,20230720,000000,23.45,23.48,23.42,23.47,278755,0
+TDTT.US,D,20230721,000000,23.49,23.51,23.48,23.48,267328,0
+TDTT.US,D,20230724,000000,23.5,23.51,23.49,23.49,230467,0
+TDTT.US,D,20230725,000000,23.49,23.51,23.45,23.46,209538,0
+TDTT.US,D,20230726,000000,23.45,23.52,23.45,23.5,266230,0
+TDTT.US,D,20230727,000000,23.49,23.5,23.41,23.41,585009,0
+TDTT.US,D,20230728,000000,23.45,23.48,23.44,23.46,380736,0
+TDTT.US,D,20230731,000000,23.47,23.51,23.47,23.5,232953,0
+TDTT.US,D,20230801,000000,23.39,23.42,23.355,23.37,250952,0
+TDTT.US,D,20230802,000000,23.36,23.375,23.315,23.37,523900,0
+TDTT.US,D,20230803,000000,23.33,23.3481,23.31,23.31,448507,0
+TDTT.US,D,20230804,000000,23.39,23.46,23.39,23.45,179878,0
+TDTT.US,D,20230807,000000,23.45,23.49,23.44,23.49,181748,0
+TDTT.US,D,20230808,000000,23.48,23.5036,23.4621,23.48,160311,0
+TDTT.US,D,20230809,000000,23.46,23.4831,23.45,23.45,231883,0
+TDTT.US,D,20230810,000000,23.47,23.495,23.41,23.41,3238422,0
+TDTT.US,D,20230811,000000,23.38,23.41,23.37,23.4,479316,0
+TDTT.US,D,20230814,000000,23.36,23.37,23.34,23.35,251850,0
+TDTT.US,D,20230815,000000,23.34,23.38,23.3,23.3,245267,0
+TDTT.US,D,20230816,000000,23.31,23.34,23.26,23.275,615515,0
+TDTT.US,D,20230817,000000,23.32,23.32,23.26,23.29,589964,0
+TDTT.US,D,20230818,000000,23.32,23.34,23.305,23.32,363374,0
+TDTT.US,D,20230821,000000,23.28,23.29,23.26,23.29,323284,0
+TDTT.US,D,20230822,000000,23.27,23.3,23.265,23.28,384241,0
+TDTT.US,D,20230823,000000,23.33,23.39,23.33,23.38,242179,0
+TDTT.US,D,20230824,000000,23.35,23.37,23.32,23.34,383982,0
+TDTT.US,D,20230825,000000,23.32,23.3713,23.27,23.32,360011,0
+TDTT.US,D,20230828,000000,23.32,23.335,23.3,23.32,190494,0
+TDTT.US,D,20230829,000000,23.29,23.41,23.29,23.41,603170,0
+TDTT.US,D,20230830,000000,23.41,23.43,23.38,23.38,218509,0
+TDTT.US,D,20230831,000000,23.4,23.43,23.395,23.42,136274,0
+TDTT.US,D,20230901,000000,23.35,23.36,23.3,23.31,478373,0
+TDTT.US,D,20230905,000000,23.3,23.32,23.27,23.29,295393,0
+TDTT.US,D,20230906,000000,23.3,23.31,23.24,23.24,232788,0
+TDTT.US,D,20230907,000000,23.28,23.32,23.28,23.31,292132,0
+TDTT.US,D,20230908,000000,23.35,23.36,23.32,23.32,735330,0
+TDTT.US,D,20230911,000000,23.32,23.34,23.31,23.34,349276,0
+TDTT.US,D,20230912,000000,23.33,23.35,23.325,23.34,211843,0
+TDTT.US,D,20230913,000000,23.33,23.37,23.33,23.36,260821,0
+TDTT.US,D,20230914,000000,23.38,23.39,23.34,23.35,513242,0
+TDTT.US,D,20230915,000000,23.33,23.345,23.31,23.32,422427,0
+TDTT.US,D,20230918,000000,23.32,23.34,23.31,23.34,730524,0
+TDTT.US,D,20230919,000000,23.32,23.34,23.3,23.3,567791,0
+TDTT.US,D,20230920,000000,23.32,23.35,23.25,23.26,259296,0
+TDTT.US,D,20230921,000000,23.23,23.25,23.22,23.22,466257,0
+TDTT.US,D,20230922,000000,23.24,23.28,23.23,23.26,558438,0
+TDTT.US,D,20230925,000000,23.22,23.24,23.19,23.19,541436,0
+TDTT.US,D,20230926,000000,23.19,23.2,23.15,23.16,645050,0
+TDTT.US,D,20230927,000000,23.19,23.2,23.12,23.15,480564,0
+TDTT.US,D,20230928,000000,23.15,23.22,23.14,23.21,239044,0
+TDTT.US,D,20230929,000000,23.22,23.28,23.19,23.19,378169,0
+TDTT.US,D,20231002,000000,23.09,23.11,23.05,23.06,442530,0
+TDTT.US,D,20231003,000000,23.05,23.0673,22.98,22.98,608253,0
+TDTT.US,D,20231004,000000,23,23.03,22.99,23.03,217307,0
+TDTT.US,D,20231005,000000,23.05,23.07,23.0342,23.04,215276,0
+TDTT.US,D,20231006,000000,22.97,23.015,22.955,23,190467,0
+TDTT.US,D,20231009,000000,23.08,23.17,23.08,23.17,178028,0
+TDTT.US,D,20231010,000000,23.11,23.16,23.11,23.13,270493,0
+TDTT.US,D,20231011,000000,23.1,23.17,23.1,23.17,1221910,0
+TDTT.US,D,20231012,000000,23.15,23.17,23.12,23.13,465842,0
+TDTT.US,D,20231013,000000,23.24,23.25,23.205,23.22,238915,0
+TDTT.US,D,20231016,000000,23.19,23.21,23.19,23.2,240739,0
+TDTT.US,D,20231017,000000,23.14,23.15,23.1,23.12,503299,0
+TDTT.US,D,20231018,000000,23.12,23.145,23.081,23.09,1071516,0
+TDTT.US,D,20231019,000000,23.07,23.16,23.07,23.15,292366,0
+TDTT.US,D,20231020,000000,23.175,23.2,23.17,23.18,183280,0
+TDTT.US,D,20231023,000000,23.13,23.18,23.125,23.17,293917,0
+TDTT.US,D,20231024,000000,23.15,23.17,23.12,23.15,348673,0
+TDTT.US,D,20231025,000000,23.12,23.15,23.1118,23.12,252313,0
+TDTT.US,D,20231026,000000,23.14,23.2,23.14,23.19,707960,0
+TDTT.US,D,20231027,000000,23.2,23.24,23.1901,23.24,288160,0
+TDTT.US,D,20231030,000000,23.19,23.23,23.19,23.23,221913,0
+TDTT.US,D,20231031,000000,23.21,23.23,23.17,23.17,297138,0
+TDTT.US,D,20231101,000000,23.05,23.17,23.05,23.17,469939,0
+TDTT.US,D,20231102,000000,23.21,23.22,23.16,23.16,290877,0
+TDTT.US,D,20231103,000000,23.27,23.3,23.25,23.2694,367474,0
+TDTT.US,D,20231106,000000,23.25,23.25,23.21,23.22,240601,0
+TDTT.US,D,20231107,000000,23.22,23.25,23.21,23.23,592714,0
+TDTT.US,D,20231108,000000,23.21,23.23,23.2,23.23,319021,0
+TDTT.US,D,20231109,000000,23.21,23.22,23.1316,23.135,387041,0
+TDTT.US,D,20231110,000000,23.16,23.17,23.12,23.13,443087,0
+TDTT.US,D,20231113,000000,23.1,23.14,23.095,23.13,405353,0
+TDTT.US,D,20231114,000000,23.25,23.28,23.25,23.28,296409,0
+TDTT.US,D,20231115,000000,23.21,23.21,23.18,23.21,267779,0
+TDTT.US,D,20231116,000000,23.24,23.27,23.24,23.25,311840,0
+TDTT.US,D,20231117,000000,23.26,23.28,23.2425,23.26,418130,0
+TDTT.US,D,20231120,000000,23.25,23.3,23.25,23.29,336412,0
+TDTT.US,D,20231121,000000,23.29,23.31,23.265,23.28,538420,0
+TDTT.US,D,20231122,000000,23.27,23.29,23.23,23.28,267844,0
+TDTT.US,D,20231124,000000,23.24,23.26,23.24,23.24,56385,0
+TDTT.US,D,20231127,000000,23.27,23.27,23.24,23.27,395942,0
+TDTT.US,D,20231128,000000,23.26,23.37,23.26,23.36,588025,0
+TDTT.US,D,20231129,000000,23.4,23.435,23.392,23.41,310131,0
+TDTT.US,D,20231130,000000,23.4,23.42,23.37,23.39,408042,0
+TDTT.US,D,20231201,000000,23.29,23.4074,23.29,23.4,389511,0
+TDTT.US,D,20231204,000000,23.34,23.36,23.32,23.345,677394,0
+TDTT.US,D,20231205,000000,23.35,23.4,23.35,23.36,1223160,0
+TDTT.US,D,20231206,000000,23.35,23.36,23.3315,23.34,463675,0
+TDTT.US,D,20231207,000000,23.35,23.38,23.35,23.35,557834,0
+TDTT.US,D,20231208,000000,23.3,23.3198,23.28,23.31,315119,0
+TDTT.US,D,20231211,000000,23.28,23.3099,23.27,23.29,625300,0
+TDTT.US,D,20231212,000000,23.29,23.305,23.275,23.28,648640,0
+TDTT.US,D,20231213,000000,23.3,23.515,23.3,23.51,1120181,0
+TDTT.US,D,20231214,000000,23.61,23.68,23.61,23.65,457782,0
+TDTT.US,D,20231215,000000,23.58,23.61,23.58,23.61,522222,0
+TDTT.US,D,20231218,000000,23.6,23.61,23.58,23.58,506041,0
+TDTT.US,D,20231219,000000,23.59,23.62,23.57,23.58,576378,0
+TDTT.US,D,20231220,000000,23.62,23.64,23.59,23.63,686688,0
+TDTT.US,D,20231221,000000,23.65,23.67,23.615,23.63,479311,0
+TDTT.US,D,20231222,000000,23.65,23.6503,23.6,23.62,574156,0
+TDTT.US,D,20231226,000000,23.61,23.64,23.595,23.63,555139,0
+TDTT.US,D,20231227,000000,23.65,23.68,23.63,23.66,839139,0
+TDTT.US,D,20231228,000000,23.65,23.67,23.62,23.63,713112,0
+TDTT.US,D,20231229,000000,23.59,23.645,23.59,23.62,305090,0
+TDTT.US,D,20240102,000000,23.58,23.6186,23.575,23.61,252816,0
+TDTT.US,D,20240103,000000,23.55,23.63,23.52,23.62,247861,0
+TDTT.US,D,20240104,000000,23.57,23.59,23.56,23.58,311790,0
+TDTT.US,D,20240105,000000,23.54,23.61,23.54,23.54,220949,0
+TDTT.US,D,20240108,000000,23.54,23.61,23.54,23.58,287678,0
+TDTT.US,D,20240109,000000,23.57,23.59,23.56,23.57,148277,0
+TDTT.US,D,20240110,000000,23.58,23.59,23.55,23.56,133905,0
+TDTT.US,D,20240111,000000,23.61,23.66,23.6,23.65,361239,0
+TDTT.US,D,20240112,000000,23.68,23.74,23.68,23.74,388763,0
+TDTT.US,D,20240116,000000,23.68,23.7185,23.65,23.66,176912,0
+TDTT.US,D,20240117,000000,23.6,23.61,23.58,23.6,283427,0
+TDTT.US,D,20240118,000000,23.6,23.635,23.6,23.62,220217,0
+TDTT.US,D,20240119,000000,23.6,23.62,23.583,23.62,193880,0
+TDTT.US,D,20240122,000000,23.62,23.64,23.62,23.63,325320,0
+TDTT.US,D,20240123,000000,23.57,23.6,23.57,23.59,166437,0
+TDTT.US,D,20240124,000000,23.62,23.63,23.56,23.56,427154,0
+TDTT.US,D,20240125,000000,23.61,23.63,23.6,23.61,119660,0
+TDTT.US,D,20240126,000000,23.63,23.6347,23.61,23.61,413802,0
+TDTT.US,D,20240129,000000,23.65,23.68,23.64,23.68,416394,0
+TDTT.US,D,20240130,000000,23.67,23.68,23.6301,23.64,274029,0
+TDTT.US,D,20240131,000000,23.715,23.74,23.685,23.73,270093,0
+TDTT.US,D,20240201,000000,23.76,23.795,23.72,23.72,247026,0
+TDTT.US,D,20240202,000000,23.61,23.625,23.57,23.58,179690,0
+TDTT.US,D,20240205,000000,23.56,23.57,23.52,23.55,171255,0
+TDTT.US,D,20240206,000000,23.56,23.635,23.56,23.61,141008,0
+TDTT.US,D,20240207,000000,23.59,23.62,23.58,23.58,127252,0
+TDTT.US,D,20240208,000000,23.57,23.59,23.57,23.57,181211,0
+TDTT.US,D,20240209,000000,23.55,23.58,23.55,23.55,99983,0
+TDTT.US,D,20240212,000000,23.56,23.57,23.5501,23.56,197098,0
+TDTT.US,D,20240213,000000,23.51,23.53,23.48,23.48,212251,0
+TDTT.US,D,20240214,000000,23.58,23.58,23.53,23.53,565366,0
+TDTT.US,D,20240215,000000,23.58,23.595,23.57,23.57,141447,0
+TDTT.US,D,20240216,000000,23.52,23.55,23.52,23.55,217944,0
+TDTT.US,D,20240220,000000,23.57,23.58,23.56,23.56,185899,0
+TDTT.US,D,20240221,000000,23.59,23.59,23.54,23.54,198445,0
+TDTT.US,D,20240222,000000,23.54,23.55,23.49,23.51,289602,0
+TDTT.US,D,20240223,000000,23.51,23.535,23.5,23.52,151299,0
+TDTT.US,D,20240226,000000,23.54,23.54,23.51,23.53,152377,0
+TDTT.US,D,20240227,000000,23.53,23.555,23.52,23.52,151688,0
+TDTT.US,D,20240228,000000,23.55,23.58,23.55,23.57,227605,0
+TDTT.US,D,20240229,000000,23.58,23.62,23.58,23.61,108738,0
+TDTT.US,D,20240301,000000,23.615,23.685,23.5978,23.67,118071,0
+TDTT.US,D,20240304,000000,23.66,23.68,23.65,23.67,137235,0
+TDTT.US,D,20240305,000000,23.69,23.72,23.68,23.7,158211,0
+TDTT.US,D,20240306,000000,23.72,23.76,23.7,23.7,121437,0
+TDTT.US,D,20240307,000000,23.73,23.74,23.71,23.73,201778,0
+TDTT.US,D,20240308,000000,23.77,23.7801,23.74,23.745,163565,0
+TDTT.US,D,20240311,000000,23.74,23.7435,23.71,23.71,118027,0
+TDTT.US,D,20240312,000000,23.72,23.72,23.69,23.69,206131,0
+TDTT.US,D,20240313,000000,23.69,23.71,23.67,23.68,89892,0
+TDTT.US,D,20240314,000000,23.66,23.66,23.62,23.625,423217,0
+TDTT.US,D,20240315,000000,23.62,23.63,23.6,23.61,332173,0
+TDTT.US,D,20240318,000000,23.615,23.615,23.59,23.6,310821,0
+TDTT.US,D,20240319,000000,23.62,23.65,23.62,23.635,202882,0
+TDTT.US,D,20240320,000000,23.87,23.87,23.63,23.71,736332,0
+TDTT.US,D,20240321,000000,23.74,23.76,23.71,23.72,171900,0
+TDTT.US,D,20240322,000000,23.77,23.78,23.76,23.77,119754,0
+TDTT.US,D,20240325,000000,23.76,23.77,23.73,23.74,199346,0
+TDTT.US,D,20240326,000000,23.74,23.74,23.72,23.72,160908,0
+TDTT.US,D,20240327,000000,23.75,23.77,23.75,23.76,165022,0
+TDTT.US,D,20240328,000000,23.74,23.7799,23.74,23.75,182207,0
+TDTT.US,D,20240401,000000,22.92,23.6201,22.92,23.56,338238,0
+TDTT.US,D,20240402,000000,23.55,23.59,23.54,23.58,248391,0
+TDTT.US,D,20240403,000000,23.56,23.6,23.555,23.6,143767,0
+TDTT.US,D,20240404,000000,23.61,23.65,23.59,23.65,157118,0
+TDTT.US,D,20240405,000000,23.62,23.64,23.61,23.61,151675,0
+TDTT.US,D,20240408,000000,23.59,23.6,23.58,23.59,122025,0
+TDTT.US,D,20240409,000000,23.61,23.64,23.61,23.62,97137,0
+TDTT.US,D,20240410,000000,23.54,23.55,23.48,23.49,136777,0
+TDTT.US,D,20240411,000000,23.51,23.525,23.47,23.5,331801,0
+TDTT.US,D,20240412,000000,23.55,23.58,23.55,23.555,115417,0
+TDTT.US,D,20240415,000000,23.49,23.54,23.48,23.53,189085,0
+TDTT.US,D,20240416,000000,23.52,23.53,23.485,23.49,180811,0
+TDTT.US,D,20240417,000000,23.5,23.54,23.5,23.53,354078,0
+TDTT.US,D,20240418,000000,23.53,23.53,23.475,23.5,105429,0
+TDTT.US,D,20240419,000000,23.52,23.55,23.52,23.535,109649,0
+TDTT.US,D,20240422,000000,23.52,23.541,23.5197,23.535,92325,0
+TDTT.US,D,20240423,000000,23.51,23.5785,23.51,23.55,156923,0
+TDTT.US,D,20240424,000000,23.54,23.55,23.52,23.53,142295,0
+TDTT.US,D,20240425,000000,23.49,23.52,23.49,23.51,77364,0
+TDTT.US,D,20240426,000000,23.53,23.56,23.53,23.535,149119,0
+TDTT.US,D,20240429,000000,23.55,23.57,23.55,23.57,101985,0
+TDTT.US,D,20240430,000000,23.52,23.54,23.495,23.51,121827,0
+TDTT.US,D,20240501,000000,23.34,23.4,23.28,23.36,226872,0
+TDTT.US,D,20240502,000000,23.38,23.43,23.37,23.42,148850,0
+TDTT.US,D,20240503,000000,23.51,23.51,23.47,23.485,241374,0
+TDTT.US,D,20240506,000000,23.49,23.495,23.48,23.48,331522,0
+TDTT.US,D,20240507,000000,23.5,23.5,23.46,23.47,136113,0
+TDTT.US,D,20240508,000000,23.45,23.48,23.45,23.47,124072,0
+TDTT.US,D,20240509,000000,23.48,23.52,23.48,23.515,188389,0
+TDTT.US,D,20240510,000000,23.5,23.5193,23.48,23.49,318209,0
+TDTT.US,D,20240513,000000,23.53,23.53,23.49,23.49,128692,0
+TDTT.US,D,20240514,000000,23.505,23.52,23.5,23.51,151234,0
+TDTT.US,D,20240515,000000,23.56,23.59,23.54,23.585,159249,0
+TDTT.US,D,20240516,000000,23.58,23.5899,23.56,23.57,179638,0
+TDTT.US,D,20240517,000000,23.56,23.58,23.55,23.55,243770,0
+TDTT.US,D,20240520,000000,23.55,23.56,23.55,23.56,190411,0
+TDTT.US,D,20240521,000000,23.58,23.6,23.58,23.585,156210,0
+TDTT.US,D,20240522,000000,23.55,23.59,23.55,23.565,193153,0
+TDTT.US,D,20240523,000000,23.57,23.585,23.515,23.53,100613,0
+TDTT.US,D,20240524,000000,23.52,23.58,23.52,23.53,514337,0
+TDTT.US,D,20240528,000000,23.57,23.58,23.53,23.53,208493,0
+TDTT.US,D,20240529,000000,23.51,23.5286,23.4904,23.52,183907,0
+TDTT.US,D,20240530,000000,23.53,23.565,23.53,23.55,212270,0
+TDTT.US,D,20240531,000000,23.58,23.62,23.58,23.62,79178,0
+TDTT.US,D,20240603,000000,23.42,23.47,23.42,23.47,156562,0
+TDTT.US,D,20240604,000000,23.47,23.49,23.46,23.48,111516,0
+TDTT.US,D,20240605,000000,23.51,23.52,23.47,23.52,163540,0
+TDTT.US,D,20240606,000000,23.52,23.53,23.5,23.515,54379,0
+TDTT.US,D,20240607,000000,23.44,23.4454,23.41,23.41,111563,0
+TDTT.US,D,20240610,000000,23.39,23.42,23.39,23.42,152487,0
+TDTT.US,D,20240611,000000,23.42,23.45,23.4,23.45,133533,0
+TDTT.US,D,20240612,000000,23.5,23.52,23.43,23.43,105856,0
+TDTT.US,D,20240613,000000,23.48,23.52,23.47,23.5,135840,0
+TDTT.US,D,20240614,000000,23.49,23.505,23.48,23.485,93360,0
+TDTT.US,D,20240617,000000,23.47,23.48,23.47,23.48,179158,0
+TDTT.US,D,20240618,000000,23.52,23.55,23.52,23.54,87778,0
+TDTT.US,D,20240620,000000,23.51,23.57,23.51,23.56,71597,0
+TDTT.US,D,20240621,000000,23.58,23.6,23.54,23.545,78537,0
+TDTT.US,D,20240624,000000,23.55,23.56,23.53,23.53,181377,0
+TDTT.US,D,20240625,000000,23.55,23.56,23.54,23.56,141277,0
+TDTT.US,D,20240626,000000,23.53,23.55,23.52,23.54,167809,0
+TDTT.US,D,20240627,000000,23.56,23.59,23.56,23.575,115131,0
+TDTT.US,D,20240628,000000,23.61,23.63,23.57,23.59,95859,0
+TDTT.US,D,20240701,000000,23.41,23.45,23.41,23.43,109430,0
+TDTT.US,D,20240702,000000,23.48,23.48,23.44,23.445,66591,0
+TDTT.US,D,20240703,000000,23.45,23.51,23.45,23.48,57117,0
+TDTT.US,D,20240705,000000,23.52,23.57,23.52,23.55,35034,0
+TDTT.US,D,20240708,000000,23.53,23.55,23.53,23.54,112547,0
+TDTT.US,D,20240709,000000,23.53,23.54,23.52,23.54,71411,0
+TDTT.US,D,20240710,000000,23.54,23.55,23.53,23.54,101485,0
+TDTT.US,D,20240711,000000,23.59,23.6,23.57,23.59,132950,0
+TDTT.US,D,20240712,000000,23.59,23.61,23.58,23.58,86254,0
+TDTT.US,D,20240715,000000,23.61,23.64,23.61,23.64,96920,0
+TDTT.US,D,20240716,000000,23.62,23.65,23.62,23.64,147591,0
+TDTT.US,D,20240717,000000,23.63,23.66,23.63,23.65,70109,0
+TDTT.US,D,20240718,000000,23.63,23.66,23.63,23.635,170315,0
+TDTT.US,D,20240719,000000,23.61,23.62,23.59,23.59,77658,0
+TDTT.US,D,20240722,000000,23.58,23.58,23.56,23.57,137103,0
+TDTT.US,D,20240723,000000,23.58,23.61,23.58,23.59,158110,0
+TDTT.US,D,20240724,000000,23.61,23.63,23.57,23.57,76228,0
+TDTT.US,D,20240725,000000,23.6,23.61,23.58,23.6,65194,0
+TDTT.US,D,20240726,000000,23.63,23.65,23.62,23.65,58847,0
+TDTT.US,D,20240729,000000,23.65,23.66,23.63,23.64,66010,0
+TDTT.US,D,20240730,000000,23.64,23.67,23.63,23.655,95284,0
+TDTT.US,D,20240731,000000,23.68,23.76,23.6468,23.76,115911,0
+TDTT.US,D,20240801,000000,23.69,23.73,23.68,23.7,112306,0
+TDTT.US,D,20240802,000000,23.74,23.77,23.72,23.73,71102,0
+TDTT.US,D,20240805,000000,23.75,23.78,23.68,23.77,387855,0
+TDTT.US,D,20240806,000000,23.73,23.745,23.7,23.7,113199,0
+TDTT.US,D,20240807,000000,23.7,23.72,23.68,23.7,125048,0
+TDTT.US,D,20240808,000000,23.67,23.68,23.64,23.67,87778,0
+TDTT.US,D,20240809,000000,23.7,23.71,23.68,23.7,125637,0
+TDTT.US,D,20240812,000000,23.69,23.75,23.68,23.74,83370,0
+TDTT.US,D,20240813,000000,23.76,23.78,23.75,23.77,177928,0
+TDTT.US,D,20240814,000000,23.73,23.7968,23.73,23.7575,97418,0
+TDTT.US,D,20240815,000000,23.68,23.73,23.68,23.73,124649,0
+TDTT.US,D,20240816,000000,23.73,23.75,23.7,23.71,105323,0
+TDTT.US,D,20240819,000000,23.7,23.73,23.7,23.7,52744,0
+TDTT.US,D,20240820,000000,23.74,23.76,23.73,23.755,82312,0
+TDTT.US,D,20240821,000000,23.76,23.8,23.7545,23.79,100653,0
+TDTT.US,D,20240822,000000,23.77,23.77,23.73,23.76,200479,0
+TDTT.US,D,20240823,000000,23.77,23.865,23.76,23.85,129847,0
+TDTT.US,D,20240826,000000,23.88,23.92,23.86,23.86,105978,0
+TDTT.US,D,20240827,000000,23.83,23.88,23.83,23.86,80163,0
+TDTT.US,D,20240828,000000,23.86,23.88,23.85,23.86,67027,0
+TDTT.US,D,20240829,000000,23.85,23.86,23.84,23.86,64690,0
+TDTT.US,D,20240830,000000,23.83,23.85,23.82,23.82,107360,0
+TDTT.US,D,20240903,000000,23.8037,23.815,23.78,23.795,200589,0
+TDTT.US,D,20240904,000000,23.8,23.83,23.78,23.82,259462,0
+TDTT.US,D,20240905,000000,23.84,23.845,23.81,23.82,119776,0
+TDTT.US,D,20240906,000000,23.86,23.9,23.84,23.86,249005,0
+TDTT.US,D,20240909,000000,23.86,23.89,23.86,23.875,255079,0
+TDTT.US,D,20240910,000000,23.87,23.92,23.87,23.92,83988,0
+TDTT.US,D,20240911,000000,23.92,23.9599,23.92,23.93,77497,0
+TDTT.US,D,20240912,000000,23.94,23.96,23.92,23.94,303091,0
+TDTT.US,D,20240913,000000,24.02,24.025,24,24,186758,0
+TDTT.US,D,20240916,000000,24.03,24.05,24.025,24.03,130682,0
+TDTT.US,D,20240917,000000,24.02,24.04,24.02,24.03,125290,0
+TDTT.US,D,20240918,000000,24.01,24.07,24,24,75315,0
+TDTT.US,D,20240919,000000,24.01,24.075,24.01,24.07,79409,0
+TDTT.US,D,20240920,000000,24.04,24.08,24.02,24.08,227120,0
+TDTT.US,D,20240923,000000,24.04,24.08,24.03,24.07,142219,0
+TDTT.US,D,20240924,000000,24.07,24.1281,24.07,24.12,211046,0
+TDTT.US,D,20240925,000000,24.1,24.105,24.07,24.07,94405,0
+TDTT.US,D,20240926,000000,24.05,24.065,24.03,24.03,153814,0
+TDTT.US,D,20240927,000000,24.05,24.09,24.05,24.08,150647,0
+TDTT.US,D,20240930,000000,24.07,24.08,24.03,24.05,143522,0
+TDTT.US,D,20241001,000000,24.01,24.0701,24.01,24.04,138832,0
+TDTT.US,D,20241002,000000,24.02,24.05,24.02,24.04,63900,0
+TDTT.US,D,20241003,000000,24.01,24.03,23.99,24,185267,0
+TDTT.US,D,20241004,000000,23.91,23.93,23.87,23.87,106809,0
+TDTT.US,D,20241007,000000,23.85,23.88,23.85,23.88,101582,0
+TDTT.US,D,20241008,000000,23.85,23.88,23.85,23.88,171591,0
+TDTT.US,D,20241009,000000,23.85,23.87,23.84,23.86,275752,0
+TDTT.US,D,20241010,000000,23.89,23.93,23.89,23.93,72944,0
+TDTT.US,D,20241011,000000,23.92,23.965,23.92,23.93,80163,0
+TDTT.US,D,20241014,000000,23.9,23.92,23.89,23.905,55182,0
+TDTT.US,D,20241015,000000,23.91,23.935,23.9,23.9,91532,0
+TDTT.US,D,20241016,000000,23.94,23.94,23.91,23.92,92997,0
+TDTT.US,D,20241017,000000,23.9,23.9,23.8801,23.895,73937,0
+TDTT.US,D,20241018,000000,23.92,23.93,23.9129,23.92,154792,0
+TDTT.US,D,20241021,000000,23.89,23.91,23.84,23.85,190362,0
+TDTT.US,D,20241022,000000,23.88,23.88,23.85,23.85,352815,0
+TDTT.US,D,20241023,000000,23.83,23.83,23.8,23.805,105213,0
+TDTT.US,D,20241024,000000,23.82,23.85,23.814,23.82,81007,0
+TDTT.US,D,20241025,000000,23.83,23.84,23.79,23.79,108584,0
+TDTT.US,D,20241028,000000,23.77,23.775,23.74,23.77,141838,0
+TDTT.US,D,20241029,000000,23.73,23.795,23.73,23.76,95061,0
+TDTT.US,D,20241030,000000,23.8,23.83,23.78,23.78,433655,0
+TDTT.US,D,20241031,000000,23.77,23.8,23.74,23.78,287183,0
+TDTT.US,D,20241101,000000,23.77,23.78,23.68,23.7,143329,0
+TDTT.US,D,20241104,000000,23.74,23.745,23.68,23.7,173902,0
+TDTT.US,D,20241105,000000,23.68,23.7,23.66,23.69,114251,0
+TDTT.US,D,20241106,000000,23.69,23.77,23.685,23.74,193584,0
+TDTT.US,D,20241107,000000,23.77,23.8081,23.755,23.78,108268,0
+TDTT.US,D,20241108,000000,23.8,23.815,23.78,23.78,109839,0
+TDTT.US,D,20241111,000000,23.7499,23.75,23.72,23.75,106282,0
+TDTT.US,D,20241112,000000,23.725,23.74,23.69,23.7,153146,0
+TDTT.US,D,20241113,000000,23.735,23.74,23.695,23.715,94512,0
+TDTT.US,D,20241114,000000,23.72,23.74,23.67,23.69,4616357,0
+TDTT.US,D,20241115,000000,23.67,23.73,23.66,23.71,736123,0
+TDTT.US,D,20241118,000000,23.72,23.76,23.71,23.75,876345,0
+TDTT.US,D,20241119,000000,23.76,23.78,23.75,23.76,682006,0
+TDTT.US,D,20241120,000000,23.775,23.82,23.76,23.77,492231,0
+TDTT.US,D,20241121,000000,23.7842,23.79,23.74,23.75,968096,0
+TDTT.US,D,20241122,000000,23.745,23.77,23.74,23.75,526541,0
+TDTT.US,D,20241125,000000,23.795,23.8,23.77,23.79,686296,0
+TDTT.US,D,20241126,000000,23.8076,23.8076,23.76,23.78,1075172,0
+TDTT.US,D,20241127,000000,23.81,23.82,23.8,23.815,493503,0
+TDTT.US,D,20241129,000000,23.84,23.845,23.82,23.845,104927,0
+TDTT.US,D,20241202,000000,23.75,23.785,23.74,23.76,392370,0
+TDTT.US,D,20241203,000000,23.79,23.81,23.77,23.78,244743,0
+TDTT.US,D,20241204,000000,23.78,23.83,23.77,23.82,277451,0
+TDTT.US,D,20241205,000000,23.78,23.8,23.78,23.79,400922,0
+TDTT.US,D,20241206,000000,23.845,23.85,23.81,23.81,403307,0
+TDTT.US,D,20241209,000000,23.81,23.82,23.795,23.81,300293,0
+TDTT.US,D,20241210,000000,23.79,23.8063,23.77,23.79,237187,0
+TDTT.US,D,20241211,000000,23.82,23.83,23.79,23.79,195704,0
+TDTT.US,D,20241212,000000,23.8,23.81,23.775,23.78,403455,0
+TDTT.US,D,20241213,000000,23.77,23.78,23.73,23.74,210740,0
+TDTT.US,D,20241216,000000,23.75,23.75,23.71,23.71,492893,0
+TDTT.US,D,20241217,000000,23.71,23.73,23.7,23.71,174701,0
+TDTT.US,D,20241218,000000,23.725,23.74,23.6,23.6,263707,0
+TDTT.US,D,20241219,000000,23.63,23.63,23.5501,23.58,419867,0
+TDTT.US,D,20241220,000000,23.57,23.58,23.55,23.55,384377,0
+TDTT.US,D,20241223,000000,23.55,23.55,23.53,23.55,823902,0
+TDTT.US,D,20241224,000000,23.54,23.57,23.53,23.57,286160,0
+TDTT.US,D,20241226,000000,23.54,23.58,23.54,23.57,462236,0
+TDTT.US,D,20241227,000000,23.57,23.58,23.55,23.56,527639,0
+TDTT.US,D,20241230,000000,23.59,23.615,23.59,23.6,1324394,0
+TDTT.US,D,20241231,000000,23.622,23.63,23.59,23.59,417054,0
+TDTT.US,D,20250102,000000,23.64,23.645,23.62,23.63,190923,0
+TDTT.US,D,20250103,000000,23.6301,23.64,23.61,23.61,193748,0
+TDTT.US,D,20250106,000000,23.6,23.625,23.59,23.62,246853,0
+TDTT.US,D,20250107,000000,23.6183,23.625,23.59,23.61,197341,0
+TDTT.US,D,20250108,000000,23.63,23.66,23.63,23.66,236474,0
+TDTT.US,D,20250110,000000,23.63,23.64,23.59,23.61,509322,0
+TDTT.US,D,20250113,000000,23.62,23.63,23.6,23.61,617439,0
+TDTT.US,D,20250114,000000,23.63,23.65,23.62,23.65,186533,0
+TDTT.US,D,20250115,000000,23.71,23.74,23.71,23.74,231084,0
+TDTT.US,D,20250116,000000,23.73,23.79,23.73,23.77,4177593,0
+TDTT.US,D,20250117,000000,23.76,23.78,23.75,23.76,1046007,0
+TDTT.US,D,20250121,000000,23.745,23.755,23.73,23.74,452960,0
+TDTT.US,D,20250122,000000,23.74,23.745,23.72,23.73,514015,0
+TDTT.US,D,20250123,000000,23.71,23.75,23.71,23.75,592361,0
+TDTT.US,D,20250124,000000,23.745,23.78,23.74,23.78,508337,0
+TDTT.US,D,20250127,000000,23.825,23.825,23.7948,23.82,403603,0
+TDTT.US,D,20250128,000000,23.82,23.84,23.8,23.83,322242,0
+TDTT.US,D,20250129,000000,23.835,23.84,23.785,23.83,397691,0
+TDTT.US,D,20250130,000000,23.835,23.855,23.82,23.83,371214,0
+TDTT.US,D,20250131,000000,23.84,23.88,23.825,23.87,384814,0
+TDTT.US,D,20250203,000000,23.85,23.945,23.85,23.88,492970,0
+TDTT.US,D,20250204,000000,23.83,23.9,23.83,23.9,321535,0
+TDTT.US,D,20250205,000000,23.91,23.94,23.9,23.92,388670,0
+TDTT.US,D,20250206,000000,23.92,23.92,23.8935,23.9,642481,0
+TDTT.US,D,20250207,000000,23.87,23.92,23.85,23.86,396162,0
+TDTT.US,D,20250210,000000,23.9,23.91,23.88,23.88,228017,0
+TDTT.US,D,20250211,000000,23.88,23.9,23.87,23.89,404379,0
+TDTT.US,D,20250212,000000,23.87,23.87,23.83,23.83,416767,0
+TDTT.US,D,20250213,000000,23.875,23.9,23.87,23.885,2365886,0
+TDTT.US,D,20250214,000000,23.93,23.94,23.91,23.91,245287,0
+TDTT.US,D,20250218,000000,23.905,23.91,23.89,23.89,342636,0
+TDTT.US,D,20250219,000000,23.9099,23.94,23.9,23.92,561326,0
+TDTT.US,D,20250220,000000,23.94,23.969,23.94,23.96,289103,0
+TDTT.US,D,20250221,000000,23.9667,24,23.96,23.96,187938,0
+TDTT.US,D,20250224,000000,23.97,24.01,23.97,24.01,333162,0
+TDTT.US,D,20250225,000000,24.06,24.074,24.04,24.04,729268,0
+TDTT.US,D,20250226,000000,24.05,24.08,24.03,24.08,313327,0
+TDTT.US,D,20250227,000000,24.05,24.1,24.05,24.08,221387,0
+TDTT.US,D,20250228,000000,24.12,24.195,24.12,24.18,273464,0
+TDTT.US,D,20250303,000000,24.115,24.19,24.115,24.19,347223,0
+TDTT.US,D,20250304,000000,24.2295,24.25,24.16,24.18,503945,0
+TDTT.US,D,20250305,000000,24.16,24.17,24.08,24.08,427114,0
+TDTT.US,D,20250306,000000,24.075,24.1,24.04,24.08,384000,0
+TDTT.US,D,20250307,000000,24.13,24.14,24.0601,24.07,463113,0
+TDTT.US,D,20250310,000000,24.13,24.16,24.13,24.15,569337,0
+TDTT.US,D,20250311,000000,24.155,24.19,24.12,24.13,521402,0
+TDTT.US,D,20250312,000000,24.12,24.15,24.1,24.11,323419,0
+TDTT.US,D,20250313,000000,24.115,24.14,24.1,24.12,451019,0
+TDTT.US,D,20250314,000000,24.1192,24.12,24.08,24.08,441670,0
+TDTT.US,D,20250317,000000,24.09,24.11,24.07,24.07,262850,0
+TDTT.US,D,20250318,000000,24.09,24.11,24.07,24.1,506839,0
+TDTT.US,D,20250319,000000,24.075,24.17,24.06,24.17,463748,0
+TDTT.US,D,20250320,000000,24.21,24.21,24.18,24.19,227920,0
+TDTT.US,D,20250321,000000,24.225,24.247,24.21,24.22,358803,0
+TDTT.US,D,20250324,000000,24.2,24.21,24.17,24.17,649183,0
+TDTT.US,D,20250325,000000,24.19,24.22,24.19,24.22,244021,0
+TDTT.US,D,20250326,000000,24.2,24.23,24.2,24.215,199692,0
+TDTT.US,D,20250327,000000,24.25,24.27,24.24,24.26,361677,0
+TDTT.US,D,20250328,000000,24.32,24.36,24.31,24.34,865316,0
+TDTT.US,D,20250331,000000,24.39,24.42,24.375,24.38,673082,0
+TDTT.US,D,20250401,000000,24.21,24.235,24.19,24.2,185873,0
+TDTT.US,D,20250402,000000,24.23,24.23,24.15,24.17,293642,0
+TDTT.US,D,20250403,000000,24.35,24.38,24.33,24.34,316604,0
+TDTT.US,D,20250404,000000,24.36,24.385,24.24,24.24,401223,0
+TDTT.US,D,20250407,000000,24.24,24.2542,24.12,24.12,381613,0
+TDTT.US,D,20250408,000000,24.14,24.22,24.14,24.18,2541853,0
+TDTT.US,D,20250409,000000,24.08,24.23,24.03,24.13,675995,0
+TDTT.US,D,20250410,000000,24.14,24.15,24.02,24.02,471562,0
+TDTT.US,D,20250411,000000,23.91,24.01,23.825,24,266947,0
+TDTT.US,D,20250414,000000,24.09,24.11,24.05,24.08,624413,0
+TDTT.US,D,20250415,000000,24.09,24.12,24.065,24.08,374236,0
+TDTT.US,D,20250416,000000,24.09,24.13,24.08,24.11,274960,0
+TDTT.US,D,20250417,000000,24.14,24.23,24.13,24.15,675782,0
+TDTT.US,D,20250421,000000,24.19,24.23,24.13,24.14,348382,0
+TDTT.US,D,20250422,000000,24.17,24.2,24.16,24.19,411531,0
+TDTT.US,D,20250423,000000,24.24,24.255,24.16,24.18,331733,0
+TDTT.US,D,20250424,000000,24.2317,24.28,24.22,24.26,226980,0
+TDTT.US,D,20250425,000000,24.29,24.3,24.2382,24.29,222721,0
+TDTT.US,D,20250428,000000,24.32,24.36,24.31,24.36,189798,0
+TDTT.US,D,20250429,000000,24.34,24.375,24.34,24.365,377007,0
+TDTT.US,D,20250430,000000,24.38,24.415,24.37,24.41,173850,0
+TDTT.US,D,20250501,000000,24.28,24.33,24.2,24.22,437883,0
+TDTT.US,D,20250502,000000,24.185,24.19,24.11,24.12,695658,0
+TDTT.US,D,20250505,000000,24.11,24.12,24.08,24.11,136796,0
+TDTT.US,D,20250506,000000,24.13,24.17,24.125,24.17,364596,0
+TDTT.US,D,20250507,000000,24.17,24.19,24.15,24.17,344711,0
+TDTT.US,D,20250508,000000,24.17,24.18,24.12,24.14,548514,0
+TDTT.US,D,20250509,000000,24.16,24.19,24.15,24.15,3126508,0
+TDTT.US,D,20250512,000000,24.02,24.04,23.98,23.99,248657,0
+TDTT.US,D,20250513,000000,23.99,24.02,23.98,24.02,480745,0
+TDTT.US,D,20250514,000000,24.025,24.03,23.99,24.01,1506359,0
+TDTT.US,D,20250515,000000,24.04,24.07,24.02,24.06,400337,0
+TDTT.US,D,20250516,000000,24.09,24.1,24.06,24.08,928285,0
+TDTT.US,D,20250519,000000,24.06,24.1,24.05,24.1,747349,0
+TDTT.US,D,20250520,000000,24.08,24.11,24.06,24.11,444862,0
+TDTT.US,D,20250521,000000,24.085,24.1,24.06,24.07,543723,0
+TDTT.US,D,20250522,000000,24.075,24.1,24.065,24.1,465492,0
+TDTT.US,D,20250523,000000,24.125,24.14,24.1,24.115,309669,0
+TDTT.US,D,20250527,000000,24.12,24.135,24.11,24.13,524184,0
+TDTT.US,D,20250528,000000,24.12,24.12,24.09,24.11,412206,0
+TDTT.US,D,20250529,000000,24.0894,24.12,24.08,24.11,260917,0
+TDTT.US,D,20250530,000000,24.13,24.175,24.121,24.17,147275,0
+TDTT.US,D,20250602,000000,24.07,24.08,24.05,24.06,415954,0
+TDTT.US,D,20250603,000000,24.06,24.07,24.02,24.02,251585,0
+TDTT.US,D,20250604,000000,24.045,24.0789,24.04,24.06,278032,0
+TDTT.US,D,20250605,000000,24.0691,24.075,24.01,24.01,574825,0
+TDTT.US,D,20250606,000000,23.975,23.99,23.95,23.96,287659,0
+TDTT.US,D,20250609,000000,23.97,23.99,23.96,23.98,272889,0
+TDTT.US,D,20250610,000000,23.99,23.9984,23.96,23.969,164783,0
+TDTT.US,D,20250611,000000,23.97,23.995,23.95,23.98,259993,0
+TDTT.US,D,20250612,000000,24.025,24.04,24.005,24.02,147563,0
+TDTT.US,D,20250613,000000,24.035,24.1097,23.99,24.02,459088,0
+TDTT.US,D,20250616,000000,24,24.05,24,24.01,277709,0
+TDTT.US,D,20250617,000000,24.0122,24.07,24.01,24.07,270614,0
+TDTT.US,D,20250618,000000,24.09,24.12,24.07,24.09,312071,0
+TDTT.US,D,20250620,000000,24.085,24.13,24.08,24.12,202628,0
+TDTT.US,D,20250623,000000,24.15,24.2,24.14,24.14,603224,0
+TDTT.US,D,20250624,000000,24.12,24.16,24.11,24.14,331078,0
+TDTT.US,D,20250625,000000,24.15,24.17,24.14,24.17,308990,0
+TDTT.US,D,20250626,000000,24.19,24.225,24.18,24.2,452633,0
+TDTT.US,D,20250627,000000,24.19,24.225,24.18,24.2,274758,0
+TDTT.US,D,20250630,000000,24.22,24.24,24.21,24.24,313434,0
+TDTT.US,D,20250701,000000,24.12,24.14,24.09,24.1,205891,0
+TDTT.US,D,20250702,000000,24.11,24.12,24.1,24.11,125046,0
+TDTT.US,D,20250703,000000,24.09,24.1,24.08,24.08,87782,0
+TDTT.US,D,20250707,000000,24.095,24.11,24.08,24.1,207850,0
+TDTT.US,D,20250708,000000,24.1,24.11,24.095,24.1,184150,0
+TDTT.US,D,20250709,000000,24.1003,24.14,24.1,24.14,265408,0
+TDTT.US,D,20250710,000000,24.13,24.14,24.12,24.13,210468,0
+TDTT.US,D,20250711,000000,24.14,24.15,24.13,24.15,176446,0
+TDTT.US,D,20250714,000000,24.16,24.18,24.15,24.17,288910,0
+TDTT.US,D,20250715,000000,24.175,24.175,24.13,24.13,174498,0
+TDTT.US,D,20250716,000000,24.135,24.21,24.13,24.21,222267,0
+TDTT.US,D,20250717,000000,24.21,24.22,24.2,24.21,427522,0
+TDTT.US,D,20250718,000000,24.26,24.27,24.23,24.24,196768,0
+TDTT.US,D,20250721,000000,24.255,24.28,24.25,24.27,274129,0
+TDTT.US,D,20250722,000000,24.26,24.28,24.26,24.27,200391,0
+TDTT.US,D,20250723,000000,24.239,24.25,24.2,24.21,420518,0
+TDTT.US,D,20250724,000000,24.185,24.22,24.185,24.2,149551,0
+TDTT.US,D,20250725,000000,24.215,24.22,24.2,24.22,183898,0
+TDTT.US,D,20250728,000000,24.2,24.22,24.2,24.22,307832,0
+TDTT.US,D,20250729,000000,24.22,24.27,24.21,24.27,228434,0
+TDTT.US,D,20250730,000000,24.245,24.28,24.22,24.23,407938,0
+TDTT.US,D,20250731,000000,24.24,24.24,24.13,24.19,107640,0
+TDTT.US,D,20250801,000000,24.21,24.24,24.18,24.235,249143,0
+TDTT.US,D,20250804,000000,24.25,24.28,24.23,24.26,279639,0
+TDTT.US,D,20250805,000000,24.27,24.28,24.25,24.25,230133,0
+TDTT.US,D,20250806,000000,24.25,24.27,24.24,24.26,226664,0
+TDTT.US,D,20250807,000000,24.25,24.285,24.24,24.265,266780,0
+TDTT.US,D,20250808,000000,24.25,24.27,24.24,24.27,281476,0
+TDTT.US,D,20250811,000000,24.27,24.28,24.26,24.27,163154,0
+TDTT.US,D,20250812,000000,24.24,24.27,24.23,24.27,102552,0
+TDTT.US,D,20250813,000000,24.305,24.32,24.29,24.31,270734,0
+TDTT.US,D,20250814,000000,24.29,24.295,24.2717,24.29,342740,0
+TDTT.US,D,20250815,000000,24.29,24.295,24.25,24.27,496996,0
+TDTT.US,D,20250818,000000,24.27,24.27,24.24,24.26,151399,0
+TDTT.US,D,20250819,000000,24.265,24.28,24.26,24.27,353760,0
+TDTT.US,D,20250820,000000,24.27,24.31,24.26,24.28,306406,0
+TDTT.US,D,20250821,000000,24.285,24.295,24.26,24.29,294964,0
+TDTT.US,D,20250822,000000,24.305,24.41,24.3,24.4,344582,0
+TDTT.US,D,20250825,000000,24.39,24.4,24.37,24.39,128663,0
+TDTT.US,D,20250826,000000,24.4,24.44,24.4,24.43,164745,0
+TDTT.US,D,20250827,000000,24.4501,24.5,24.45,24.48,158537,0
+TDTT.US,D,20250828,000000,24.475,24.49,24.47,24.49,270022,0
+TDTT.US,D,20250829,000000,24.495,24.5088,24.49,24.5,260071,0
+TDTT.US,D,20250902,000000,24.345,24.37,24.34,24.355,157636,0
+TDTT.US,D,20250903,000000,24.3405,24.38,24.33,24.37,193368,0
+TDTT.US,D,20250904,000000,24.36,24.38,24.355,24.37,132380,0
+TDTT.US,D,20250905,000000,24.4,24.42,24.39,24.4,136489,0
+TDTT.US,D,20250908,000000,24.425,24.43,24.41,24.43,153375,0
+TDTT.US,D,20250909,000000,24.43,24.44,24.39,24.41,311951,0
+TDTT.US,D,20250910,000000,24.415,24.42,24.39,24.4,194859,0
+TDTT.US,D,20250911,000000,24.42,24.42,24.38,24.38,4059391,0
+TDTT.US,D,20250912,000000,24.3905,24.4,24.37,24.38,486678,0
+TDTT.US,D,20250915,000000,24.395,24.4,24.38,24.4,551205,0
+TDTT.US,D,20250916,000000,24.41,24.42,24.39,24.405,383340,0
+TDTT.US,D,20250917,000000,24.41,24.4485,24.38,24.4,289084,0
+TDTT.US,D,20250918,000000,24.39,24.39,24.36,24.375,484024,0
+TDTT.US,D,20250919,000000,24.3715,24.38,24.35,24.36,820225,0
+TDTT.US,D,20250922,000000,24.3606,24.37,24.34,24.35,1186515,0
+TDTT.US,D,20250923,000000,24.36,24.37,24.34,24.37,2056923,0
+TDTT.US,D,20250924,000000,24.37,24.37,24.34,24.34,476319,0
+TDTT.US,D,20250925,000000,24.33,24.33,24.3,24.32,924208,0
+TDTT.US,D,20250926,000000,24.32,24.34,24.31,24.32,460456,0
+TDTT.US,D,20250929,000000,24.325,24.34,24.32,24.32,308238,0
+TDTT.US,D,20250930,000000,24.335,24.35,24.32,24.33,300373,0
+TDTT.US,D,20251001,000000,24.305,24.31,24.28,24.29,128665,0
+TDTT.US,D,20251002,000000,24.2899,24.3,24.28,24.29,192005,0
+TDTT.US,D,20251003,000000,24.29,24.3,24.265,24.27,95811,0
+TDTT.US,D,20251006,000000,24.265,24.28,24.26,24.265,110099,0
+TDTT.US,D,20251007,000000,24.275,24.3,24.2705,24.3,106934,0
+TDTT.US,D,20251008,000000,24.31,24.3104,24.29,24.29,184152,0
+TDTT.US,D,20251009,000000,24.3,24.31,24.28,24.29,126128,0
+TDTT.US,D,20251010,000000,24.305,24.34,24.3,24.315,220431,0
+TDTT.US,D,20251013,000000,24.305,24.35,24.29,24.32,71503,0
+TDTT.US,D,20251014,000000,24.3342,24.35,24.33,24.35,134813,0
+TDTT.US,D,20251015,000000,24.35,24.36,24.32,24.34,92731,0
+TDTT.US,D,20251016,000000,24.3251,24.37,24.32,24.37,200500,0
+TDTT.US,D,20251017,000000,24.365,24.38,24.34,24.35,292367,0
+TDTT.US,D,20251020,000000,24.345,24.35,24.33,24.35,235294,0
+TDTT.US,D,20251021,000000,24.37,24.38,24.36,24.36,177721,0
+TDTT.US,D,20251022,000000,24.38,24.4,24.37,24.4,151870,0
+TDTT.US,D,20251023,000000,24.38,24.39,24.36,24.36,129822,0
+TDTT.US,D,20251024,000000,24.34,24.37,24.34,24.36,163537,0
+TDTT.US,D,20251027,000000,24.34,24.35,24.33,24.33,191168,0
+TDTT.US,D,20251028,000000,24.327,24.34,24.32,24.33,116832,0
+TDTT.US,D,20251029,000000,24.31,24.33,24.24,24.25,198101,0
+TDTT.US,D,20251030,000000,24.24,24.25,24.22,24.24,188998,0
+TDTT.US,D,20251031,000000,24.26,24.28,24.25,24.28,197964,0
+TDTT.US,D,20251103,000000,24.17,24.19,24.17,24.17,181233,0
+TDTT.US,D,20251104,000000,24.185,24.2,24.18,24.18,218915,0
+TDTT.US,D,20251105,000000,24.17,24.18,24.14,24.14,352181,0
+TDTT.US,D,20251106,000000,24.1701,24.19,24.17,24.17,236290,0
+TDTT.US,D,20251107,000000,24.17,24.19,24.16,24.19,153050,0
+TDTT.US,D,20251110,000000,24.185,24.19,24.17,24.18,240864,0
+TDTT.US,D,20251111,000000,24.2,24.24,24.19,24.23,162900,0
+TDTT.US,D,20251112,000000,24.22,24.22,24.18,24.18,369207,0
+TDTT.US,D,20251113,000000,24.18,24.2,24.18,24.18,117386,0
+TDTT.US,D,20251114,000000,24.21,24.21,24.17,24.175,99633,0
+TDTT.US,D,20251117,000000,24.1899,24.19,24.17,24.18,85921,0
+TDTT.US,D,20251118,000000,24.19,24.2056,24.17,24.185,196570,0
+TDTT.US,D,20251119,000000,24.19,24.2,24.16,24.17,112618,0
+TDTT.US,D,20251120,000000,24.19,24.205,24.18,24.19,158423,0
+TDTT.US,D,20251121,000000,24.215,24.225,24.2,24.225,99610,0
+TDTT.US,D,20251124,000000,24.225,24.23,24.21,24.215,172150,0
+TDTT.US,D,20251125,000000,24.2033,24.24,24.2,24.235,209915,0
+TDTT.US,D,20251126,000000,24.235,24.26,24.22,24.255,98817,0
+TDTT.US,D,20251128,000000,24.26,24.26,24.24,24.24,87550,0
+TDTT.US,D,20251201,000000,24.1399,24.15,24.12,24.13,160498,0
+TDTT.US,D,20251202,000000,24.12,24.14,24.12,24.13,216086,0
+TDTT.US,D,20251203,000000,24.14,24.16,24.14,24.155,259537,0
+TDTT.US,D,20251204,000000,24.14,24.15,24.13,24.14,143307,0
+TDTT.US,D,20251205,000000,24.15,24.16,24.13,24.14,388612,0
+TDTT.US,D,20251208,000000,24.125,24.13,24.1,24.11,89689,0
+TDTT.US,D,20251209,000000,24.115,24.12,24.07,24.08,247219,0
+TDTT.US,D,20251210,000000,24.07,24.13,24.06,24.125,177447,0
+TDTT.US,D,20251211,000000,24.135,24.145,24.11,24.12,207381,0
+TDTT.US,D,20251212,000000,24.111,24.12,24.1,24.12,141739,0
+TDTT.US,D,20251215,000000,24.13,24.14,24.1,24.11,289006,0
+TDTT.US,D,20251216,000000,24.09,24.12,24.09,24.09,227744,0
+TDTT.US,D,20251217,000000,24.0955,24.11,24.09,24.11,393763,0
+TDTT.US,D,20251218,000000,24.11,24.13,24.09,24.125,248764,0
+TDTT.US,D,20251219,000000,24.04,24.05,24.02,24.04,175782,0
+TDTT.US,D,20251222,000000,24.02,24.03,24.01,24.03,339170,0
+TDTT.US,D,20251223,000000,23.985,24.02,23.98,24,444738,0
+TDTT.US,D,20251224,000000,24.025,24.03,24.01,24.03,244972,0
+TDTT.US,D,20251226,000000,24.05,24.0599,24.03,24.04,114344,0
+TDTT.US,D,20251229,000000,24.05,24.06,24.05,24.05,380079,0
+TDTT.US,D,20251230,000000,24.055,24.07,24.05,24.061,449787,0
+TDTT.US,D,20251231,000000,24.04,24.07,24.03,24.06,405048,0
+TDTT.US,D,20260102,000000,24.05,24.06,24.03,24.05,181792,0
+TDTT.US,D,20260105,000000,24.05,24.08,24.05,24.075,307555,0
+TDTT.US,D,20260106,000000,24.07,24.08,24.06,24.07,144454,0
+TDTT.US,D,20260107,000000,24.09,24.09,24.07,24.09,196478,0
+TDTT.US,D,20260108,000000,24.075,24.085,24.06,24.06,371601,0
+TDTT.US,D,20260109,000000,24.08,24.09,24.06,24.07,429917,0
+TDTT.US,D,20260112,000000,24.07,24.09,24.07,24.08,143302,0
+TDTT.US,D,20260113,000000,24.09,24.1,24.07,24.09,224541,0
+TDTT.US,D,20260114,000000,24.095,24.12,24.09,24.095,326128,0
+TDTT.US,D,20260115,000000,24.085,24.085,24.06,24.06,2235628,0
+TDTT.US,D,20260116,000000,24.07,24.08,24.04,24.04,261143,0
+TDTT.US,D,20260120,000000,24.04,24.05,24.03,24.03,254837,0
+TDTT.US,D,20260121,000000,24.05,24.07,24.04,24.06,218774,0
+TDTT.US,D,20260122,000000,24.05,24.065,24.04,24.04,288027,0
+TDTT.US,D,20260123,000000,24.05,24.08,24.05,24.08,269654,0
+TDTT.US,D,20260126,000000,24.07,24.09,24.07,24.09,237186,0
+TDTT.US,D,20260127,000000,24.1,24.12,24.09,24.12,192110,0
+TDTT.US,D,20260128,000000,24.12,24.13,24.1,24.12,215343,0
+TDTT.US,D,20260129,000000,24.16,24.19,24.15,24.17,272044,0
+TDTT.US,D,20260130,000000,24.17,24.19,24.16,24.18,189429,0
+TDTT.US,D,20260202,000000,24.16,24.17,24.13,24.13,171099,0
+TDTT.US,D,20260203,000000,24.135,24.16,24.135,24.155,229118,0
+TDTT.US,D,20260204,000000,24.13,24.15,24.13,24.13,332502,0
+TDTT.US,D,20260205,000000,24.155,24.17,24.14,24.16,359351,0
+TDTT.US,D,20260206,000000,24.165,24.18,24.15,24.17,310217,0
+TDTT.US,D,20260209,000000,24.175,24.19,24.17,24.19,90738,0
+TDTT.US,D,20260210,000000,24.205,24.21,24.19,24.19,328868,0
+TDTT.US,D,20260211,000000,24.17,24.18,24.16,24.17,419661,0
+TDTT.US,D,20260212,000000,24.18,24.2,24.17,24.19,289015,0
+TDTT.US,D,20260213,000000,24.2,24.21,24.19,24.2,201053,0
+TDTT.US,D,20260217,000000,24.1835,24.19,24.16,24.17,154891,0
+TDTT.US,D,20260218,000000,24.175,24.18,24.165,24.165,168933,0
diff --git a/daily/us/nyse etfs/2/tecb.us.txt b/daily/us/nyse etfs/2/tecb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25363e90e9b79e29dbb7565919602b3f9ec54127
--- /dev/null
+++ b/daily/us/nyse etfs/2/tecb.us.txt	
@@ -0,0 +1,1533 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TECB.US,D,20200114,000000,25.2523,25.2523,25.0878,25.0878,3458.790709629,0
+TECB.US,D,20200115,000000,25.1825,25.2165,25.1226,25.1326,442.25187096155,0
+TECB.US,D,20200116,000000,25.2892,25.377,25.2683,25.377,608.72309676567,0
+TECB.US,D,20200117,000000,25.4348,25.4787,25.4348,25.4787,254.7210322545,0
+TECB.US,D,20200121,000000,25.4547,25.4567,25.4338,25.4567,1179.3383225641,0
+TECB.US,D,20200122,000000,25.6532,25.6532,25.5146,25.5455,1467.1530322375,0
+TECB.US,D,20200123,000000,25.5544,25.6751,25.5544,25.6751,462.30864515482,0
+TECB.US,D,20200124,000000,25.5764,25.5764,25.5136,25.5136,1111.145290307,0
+TECB.US,D,20200127,000000,25.0041,25.1128,25.0041,25.0259,1131.2020645003,0
+TECB.US,D,20200128,000000,25.4059,25.4059,25.4059,25.4059,34.096516128555,0
+TECB.US,D,20200129,000000,25.3869,25.3869,25.3301,25.3301,448.26890321953,0
+TECB.US,D,20200130,000000,25.1326,25.3999,25.1326,25.3999,953.69961288988,0
+TECB.US,D,20200131,000000,25.4847,25.4847,25.0001,25.0001,2584.3153548025,0
+TECB.US,D,20200203,000000,25.338,25.3879,25.338,25.3879,1165.2985806289,0
+TECB.US,D,20200204,000000,25.9284,25.9284,25.9284,25.9284,39.110709676872,0
+TECB.US,D,20200205,000000,25.9254,26.0361,25.9254,25.9972,1258.5625806275,0
+TECB.US,D,20200206,000000,26.2016,26.2316,26.2016,26.2076,1448.0990967539,0
+TECB.US,D,20200207,000000,26.1259,26.1259,26.0819,26.0899,333.94529031791,0
+TECB.US,D,20200210,000000,26.411,26.411,26.411,26.411,38.107870967209,0
+TECB.US,D,20200211,000000,26.5675,26.5675,26.434,26.434,318.90270967296,0
+TECB.US,D,20200212,000000,26.6364,26.6683,26.6274,26.6683,3031.5814193124,0
+TECB.US,D,20200213,000000,26.5875,26.7541,26.5875,26.6832,690.95587095807,0
+TECB.US,D,20200214,000000,26.8478,26.8478,26.8478,26.8478,55.156129031486,0
+TECB.US,D,20200218,000000,26.8308,26.9116,26.8308,26.8886,2672.5651612529,0
+TECB.US,D,20200219,000000,27.117,27.1699,27.117,27.132,399.12980644603,0
+TECB.US,D,20200220,000000,27.1669,27.1669,26.8119,26.9495,655.85651611985,0
+TECB.US,D,20200221,000000,26.5875,26.5875,26.429,26.4868,830.35045160128,0
+TECB.US,D,20200224,000000,25.5664,25.8406,25.5494,25.6263,3856.9176773654,0
+TECB.US,D,20200225,000000,25.5544,25.5544,24.8435,24.8435,1021.892645147,0
+TECB.US,D,20200226,000000,24.8964,25.373,24.8664,25.0111,2287.4750967422,0
+TECB.US,D,20200227,000000,24.297,24.7328,24.0118,24.0118,3119.8312257628,0
+TECB.US,D,20200228,000000,23.3826,23.7994,23.1453,23.7994,1856.2544515869,0
+TECB.US,D,20200302,000000,24.1006,24.9851,24.0856,24.9851,1968.5723870692,0
+TECB.US,D,20200303,000000,25.0639,25.0639,24.2671,24.2671,907.56903224536,0
+TECB.US,D,20200304,000000,24.6071,25.1795,24.6071,25.1795,1453.1132903022,0
+TECB.US,D,20200305,000000,24.649,24.649,24.4366,24.4476,2913.2464515721,0
+TECB.US,D,20200306,000000,23.583,24.0577,23.5502,24.0577,240.68129031921,0
+TECB.US,D,20200309,000000,22.6058,23.1264,22.3555,22.3555,1657.6923870736,0
+TECB.US,D,20200310,000000,22.6358,23.3428,22.6338,23.3428,2412.8299354501,0
+TECB.US,D,20200311,000000,22.1143,22.4204,22.1143,22.4204,287.81470967339,0
+TECB.US,D,20200312,000000,21.0323,21.131,20.444,20.444,2747.7780644777,0
+TECB.US,D,20200313,000000,21.3195,22.0743,20.5915,22.0743,1548.3829677203,0
+TECB.US,D,20200316,000000,20.0989,20.6115,19.5455,19.5455,2207.2479999691,0
+TECB.US,D,20200317,000000,19.6483,20.9376,19.6483,20.7989,550.5584516052,0
+TECB.US,D,20200318,000000,19.6383,20.087,19.3152,20.087,1679.7548386862,0
+TECB.US,D,20200319,000000,20.3543,21.119,20.1389,20.6314,1775.0245161042,0
+TECB.US,D,20200320,000000,21.0722,21.0722,19.9205,19.9205,292.82890322171,0
+TECB.US,D,20200323,000000,19.8646,20.0421,19.5416,20.0421,4963.0487741241,0
+TECB.US,D,20200324,000000,21.2696,21.49,21.2696,21.49,2345.6397419027,0
+TECB.US,D,20200325,000000,21.7512,22.1083,21.4013,21.4013,5330.0877418609,0
+TECB.US,D,20200326,000000,22.0883,22.5281,22.0684,22.5281,1186.3581935318,0
+TECB.US,D,20200327,000000,22.2568,22.2568,21.7822,21.7822,1056.9919999852,0
+TECB.US,D,20200330,000000,22.2378,22.5759,22.2378,22.5759,5443.4085160529,0
+TECB.US,D,20200331,000000,22.7434,22.7434,22.2698,22.2698,3298.3365160829,0
+TECB.US,D,20200401,000000,21.4371,21.8899,21.2686,21.3095,1959.5468386823,0
+TECB.US,D,20200402,000000,21.7163,21.7163,21.7163,21.7163,14.039741935287,0
+TECB.US,D,20200403,000000,21.4132,21.4132,21.4132,21.4132,81.229935482734,0
+TECB.US,D,20200406,000000,22.2458,22.9957,22.2458,22.9957,2217.2763870657,0
+TECB.US,D,20200407,000000,23.1463,23.1463,22.7653,22.7653,1487.2098064308,0
+TECB.US,D,20200408,000000,22.891,23.3836,22.891,23.3537,2353.66245158,0
+TECB.US,D,20200409,000000,23.3866,23.4026,23.2839,23.4026,4396.4449031643,0
+TECB.US,D,20200413,000000,23.3846,23.5482,23.1842,23.5482,1735.9138064273,0
+TECB.US,D,20200414,000000,24.4047,24.4406,24.3738,24.4406,1589.4993548165,0
+TECB.US,D,20200415,000000,23.978,24.2152,23.978,24.0597,3992.3009031699,0
+TECB.US,D,20200416,000000,24.2352,24.4765,24.2242,24.4765,1458.1274838506,0
+TECB.US,D,20200417,000000,24.8894,24.9222,24.65,24.9222,3628.2704515621,0
+TECB.US,D,20200420,000000,25.0988,25.1167,24.8255,24.8255,5557.7321289545,0
+TECB.US,D,20200421,000000,24.4835,24.4835,23.7506,23.8772,930769.70579343,0
+TECB.US,D,20200422,000000,24.4636,24.637,24.4636,24.637,772.18580644081,0
+TECB.US,D,20200423,000000,24.8485,24.9212,24.5184,24.5184,1683.7661935248,0
+TECB.US,D,20200424,000000,24.67,24.9392,24.4486,24.9392,1006.850064502,0
+TECB.US,D,20200427,000000,25.1865,25.2653,25.0768,25.1735,2759.8121289936,0
+TECB.US,D,20200428,000000,25.5405,25.5405,24.7278,24.7278,3954.1930322027,0
+TECB.US,D,20200429,000000,25.363,25.6103,25.363,25.5584,7341.7821934456,0
+TECB.US,D,20200430,000000,25.72,25.72,25.4407,25.5504,5910.731354756,0
+TECB.US,D,20200501,000000,24.7487,25.1366,24.7088,24.7408,4511.7713547756,0
+TECB.US,D,20200504,000000,24.6181,25.1536,24.6181,25.1536,21056.604386802,0
+TECB.US,D,20200505,000000,25.5904,25.7988,25.4497,25.5474,4101.6103225232,0
+TECB.US,D,20200506,000000,25.7788,25.9473,25.7419,25.7419,3042.6126451187,0
+TECB.US,D,20200507,000000,26.1537,26.2724,26.1159,26.1926,3175.9901935039,0
+TECB.US,D,20200508,000000,26.5107,26.5107,26.451,26.4838,1969.5752257789,0
+TECB.US,D,20200511,000000,26.5705,26.9186,26.5705,26.8368,36832.260128517,0
+TECB.US,D,20200512,000000,26.9854,26.9854,26.2366,26.2366,7079.0384515138,0
+TECB.US,D,20200513,000000,26.3413,26.3413,25.4707,25.8357,4653.1716128381,0
+TECB.US,D,20200514,000000,25.7589,26.0411,25.5904,26.0411,21986.23587066,0
+TECB.US,D,20200515,000000,26.076,26.3253,25.8187,26.3253,32091.841547938,0
+TECB.US,D,20200518,000000,26.6902,26.9266,26.6902,26.7789,3307.3620644698,0
+TECB.US,D,20200519,000000,26.8468,27.0841,26.7461,26.7461,3546.0376773697,0
+TECB.US,D,20200520,000000,27.2437,27.3624,27.1699,27.3025,5094.42064509,0
+TECB.US,D,20200521,000000,27.3124,27.3124,26.8916,26.9625,38018.618322049,0
+TECB.US,D,20200522,000000,27.0143,27.1838,27.0093,27.1719,7828.1589676324,0
+TECB.US,D,20200526,000000,27.4022,27.4102,27.0193,27.0193,45124.733418723,0
+TECB.US,D,20200527,000000,27.0841,27.0841,26.2425,27.0363,31562.342709236,0
+TECB.US,D,20200528,000000,27.3723,27.5099,27.0442,27.0442,4157.7692902644,0
+TECB.US,D,20200529,000000,27.1838,27.5867,27.139,27.5867,9332.4170321275,0
+TECB.US,D,20200601,000000,27.5398,27.6983,27.5298,27.6485,7849.2185805353,0
+TECB.US,D,20200602,000000,27.4501,27.836,27.4391,27.836,3475100.878403,0
+TECB.US,D,20200603,000000,27.9836,27.9836,27.6983,27.8479,3568610.5738855,0
+TECB.US,D,20200604,000000,27.7961,27.8939,27.4601,27.5588,3543387.1746601,0
+TECB.US,D,20200605,000000,27.7572,28.0633,27.7572,27.9686,54681.786321815,0
+TECB.US,D,20200608,000000,28.0933,28.2418,27.9636,28.2209,57095.619095976,0
+TECB.US,D,20200609,000000,28.182,28.4702,28.1521,28.3315,44729.614967116,0
+TECB.US,D,20200610,000000,28.5879,28.8162,28.4402,28.6546,39304.257547837,0
+TECB.US,D,20200611,000000,28.2218,28.2218,27.124,27.124,64081.39354749,0
+TECB.US,D,20200612,000000,27.7373,27.8839,27.104,27.4401,60478.194063669,0
+TECB.US,D,20200615,000000,27.1808,27.8529,27.106,27.7752,45198.943483239,0
+TECB.US,D,20200616,000000,28.3495,28.4582,27.9666,28.2398,86323.353289114,0
+TECB.US,D,20200617,000000,28.4084,28.5459,28.3325,28.3325,25961.488515766,0
+TECB.US,D,20200618,000000,28.3795,28.4582,28.2897,28.4482,35019.127741445,0
+TECB.US,D,20200619,000000,28.8242,28.8242,28.3795,28.5829,23739.197935152,0
+TECB.US,D,20200622,000000,28.6556,28.9169,28.5161,28.9169,25828.110967381,0
+TECB.US,D,20200623,000000,29.2101,29.2589,28.893,28.9937,31089.002838275,0
+TECB.US,D,20200624,000000,28.8331,29.0814,28.2598,28.3695,30399.049806026,0
+TECB.US,D,20200625,000000,28.1013,28.6536,28.1013,28.6536,24719.974193202,0
+TECB.US,D,20200626,000000,28.6656,28.6656,28.0414,28.0693,34004.254967266,0
+TECB.US,D,20200629,000000,28.0016,28.17,27.804,28.168,15981.237677195,0
+TECB.US,D,20200630,000000,28.3097,28.8242,28.3097,28.8242,34564.841805968,0
+TECB.US,D,20200701,000000,28.8631,29.239,28.7245,29.1702,27406.579096391,0
+TECB.US,D,20200702,000000,29.5072,29.5072,29.2361,29.2479,31694.717418912,0
+TECB.US,D,20200706,000000,29.5462,29.9231,29.5462,29.7037,379645.65315597,0
+TECB.US,D,20200707,000000,29.7037,30.0018,29.5462,29.5462,34365.276902745,0
+TECB.US,D,20200708,000000,29.8433,30.0517,29.7834,30.0417,119844.23999832,0
+TECB.US,D,20200709,000000,30.2681,30.3179,29.7336,30.2392,67965.387870017,0
+TECB.US,D,20200710,000000,30.1494,30.291,30.0118,30.278,182728.24412647,0
+TECB.US,D,20200713,000000,30.5861,30.6261,29.3876,29.4075,52040.309160562,0
+TECB.US,D,20200714,000000,29.2101,29.7834,28.896,29.7834,30425.123612477,0
+TECB.US,D,20200715,000000,30.0318,30.0318,29.5172,29.8433,26299.445160923,0
+TECB.US,D,20200716,000000,29.5072,29.6439,29.3318,29.6239,23995.924644825,0
+TECB.US,D,20200717,000000,29.594,29.9071,29.5462,29.8303,15333.403870753,0
+TECB.US,D,20200720,000000,29.9719,30.678,29.9719,30.663,17074.331870728,0
+TECB.US,D,20200721,000000,30.7647,30.7647,30.1693,30.1803,25793.011612542,0
+TECB.US,D,20200722,000000,30.3329,30.4466,30.2192,30.3877,25839.142193186,0
+TECB.US,D,20200723,000000,30.3877,30.4934,29.6538,29.7187,26941.261935106,0
+TECB.US,D,20200724,000000,29.0415,29.5162,29.0415,29.3447,27333.371870585,0
+TECB.US,D,20200727,000000,29.6239,29.9031,29.6189,29.8583,17990.926451361,0
+TECB.US,D,20200728,000000,29.8632,29.9031,29.5462,29.5462,110352.37161136,0
+TECB.US,D,20200729,000000,29.6837,30.0218,29.6837,29.951,26489.984515759,0
+TECB.US,D,20200730,000000,29.8632,30.1693,29.7734,30.1095,27188.963096394,0
+TECB.US,D,20200731,000000,30.5164,30.5164,29.9769,30.3579,62752.632257187,0
+TECB.US,D,20200803,000000,30.5563,30.9132,30.5563,30.8634,23660.976515798,0
+TECB.US,D,20200804,000000,30.7847,30.9911,30.7248,30.9911,22953.975225485,0
+TECB.US,D,20200805,000000,31.0099,31.1186,31,31.0429,16529.790451382,0
+TECB.US,D,20200806,000000,30.9521,31.2283,30.8834,31.2193,19256.508902957,0
+TECB.US,D,20200807,000000,31.1586,31.1586,30.5463,30.7945,29837.460128615,0
+TECB.US,D,20200810,000000,30.9332,30.9332,30.3379,30.5663,24167.410064178,0
+TECB.US,D,20200811,000000,30.3777,30.5762,30.0318,30.0368,17654.975483623,0
+TECB.US,D,20200812,000000,30.4366,30.6061,30.4366,30.5363,24198.498064177,0
+TECB.US,D,20200813,000000,30.6848,30.8544,30.6161,30.655,33787.641805979,0
+TECB.US,D,20200814,000000,30.7945,30.7945,30.5064,30.5961,14084.869677223,0
+TECB.US,D,20200817,000000,30.8345,30.9811,30.8345,30.9332,55106.989934713,0
+TECB.US,D,20200818,000000,31.1885,31.1885,30.9521,31.1596,15234.122838497,0
+TECB.US,D,20200819,000000,31.1386,31.327,31.0688,31.0688,22741.373419036,0
+TECB.US,D,20200820,000000,31.1386,31.4467,31.1386,31.4268,26569.208773822,0
+TECB.US,D,20200821,000000,31.4268,31.5066,31.337,31.4966,29849.494193131,0
+TECB.US,D,20200824,000000,31.7229,31.7918,31.4068,31.5814,22974.031999678,0
+TECB.US,D,20200825,000000,31.5265,31.9015,31.5265,31.8915,26981.375483494,0
+TECB.US,D,20200826,000000,32.3581,32.9913,32.3581,32.9714,28429.474580247,0
+TECB.US,D,20200827,000000,33.0402,33.0402,32.6244,32.8129,24291.762064176,0
+TECB.US,D,20200828,000000,32.9614,33.0402,32.8567,33.0103,20274.390193264,0
+TECB.US,D,20200831,000000,33.128,33.2566,32.9714,33.2267,29659.957677004,0
+TECB.US,D,20200901,000000,33.3064,33.7841,33.2765,33.7841,30267.67793506,0
+TECB.US,D,20200902,000000,34.1091,34.19,33.6046,34.188,120263.42657896,0
+TECB.US,D,20200903,000000,33.6445,33.6445,32.1397,32.4658,54955.561289554,0
+TECB.US,D,20200904,000000,32.2983,32.4948,30.6848,31.713,33751.53961243,0
+TECB.US,D,20200908,000000,30.7248,31.347,30.5861,30.5861,39759.546322024,0
+TECB.US,D,20200909,000000,31.0688,31.6063,30.8943,31.4168,31867.205676973,0
+TECB.US,D,20200910,000000,31.8117,31.8825,30.7847,30.8434,34570.858838226,0
+TECB.US,D,20200911,000000,31.0888,31.1875,30.3987,30.635,37772.922838181,0
+TECB.US,D,20200914,000000,31.1186,31.4168,31.0399,31.1985,27134.809806072,0
+TECB.US,D,20200915,000000,31.6452,31.6941,31.4866,31.6452,22718.308128715,0
+TECB.US,D,20200916,000000,31.7818,31.7818,31.2283,31.2283,20923.226838417,0
+TECB.US,D,20200917,000000,30.655,30.9132,30.5473,30.8245,51102.654967027,0
+TECB.US,D,20200918,000000,30.8634,30.8634,30.1893,30.5762,5478.5078708911,0
+TECB.US,D,20200921,000000,30.0706,30.6848,29.9918,30.6848,56864.966192753,0
+TECB.US,D,20200922,000000,30.7647,31.2433,30.5961,31.2283,32552.144515673,0
+TECB.US,D,20200923,000000,31.1586,31.1685,30.3169,30.3469,21428.657548087,0
+TECB.US,D,20200924,000000,30.1883,30.6888,30.0696,30.4057,21340.407741637,0
+TECB.US,D,20200925,000000,30.3967,31.1685,30.287,31.0888,15873.933935262,0
+TECB.US,D,20200928,000000,31.5265,31.5963,31.327,31.5664,32913.166451152,0
+TECB.US,D,20200929,000000,31.704,31.7279,31.5664,31.6162,24296.776257724,0
+TECB.US,D,20200930,000000,31.6851,32.051,31.5564,31.8107,93770.433547075,0
+TECB.US,D,20201001,000000,32.0809,32.2694,31.9922,32.2196,30188.453676997,0
+TECB.US,D,20201002,000000,31.5564,32.0939,31.5564,31.5864,22782.489806133,0
+TECB.US,D,20201005,000000,31.8326,32.2694,31.8326,32.2694,207486.32619065,0
+TECB.US,D,20201006,000000,32.2296,32.5575,31.9323,31.9323,19388.883612632,0
+TECB.US,D,20201007,000000,32.3392,32.5885,32.3392,32.5675,352119.73625313,0
+TECB.US,D,20201008,000000,32.9146,32.9146,32.6822,32.7391,25053.919483521,0
+TECB.US,D,20201009,000000,32.9933,33.1798,32.9634,33.1798,27624.195096387,0
+TECB.US,D,20201012,000000,33.6275,34.0484,33.4541,33.797,43500.134709068,0
+TECB.US,D,20201013,000000,33.9437,34.0583,33.7672,33.8739,31856.174451167,0
+TECB.US,D,20201014,000000,33.9536,34.0084,33.4002,33.5278,21742.546064212,0
+TECB.US,D,20201015,000000,33.12,33.3593,32.9534,33.3094,25875.244386735,0
+TECB.US,D,20201016,000000,33.4779,33.6774,33.2097,33.2097,38367.606193011,0
+TECB.US,D,20201019,000000,33.469,33.469,32.7062,32.7849,19024.853161024,0
+TECB.US,D,20201020,000000,32.8248,33.0323,32.6274,32.6862,24587.599483527,0
+TECB.US,D,20201021,000000,32.6862,32.9146,32.4978,32.5177,13245.493677234,0
+TECB.US,D,20201022,000000,32.5476,32.6084,32.1209,32.4379,18964.682838444,0
+TECB.US,D,20201023,000000,32.3591,32.5476,32.2844,32.5377,17361.143741693,0
+TECB.US,D,20201026,000000,32.2296,32.418,31.5963,31.8625,23862.547096441,0
+TECB.US,D,20201027,000000,32.1009,32.1209,31.9523,32.0221,110577.00748232,0
+TECB.US,D,20201028,000000,31.4367,31.4367,30.8684,30.8933,30128.283354417,0
+TECB.US,D,20201029,000000,31.0788,31.4777,30.9531,31.347,80427.664515004,0
+TECB.US,D,20201030,000000,30.9422,31.0199,30.1534,30.4127,36574.530580133,0
+TECB.US,D,20201102,000000,30.634,30.8634,30.2482,30.4456,24848.337548039,0
+TECB.US,D,20201103,000000,30.6251,31.1386,30.5951,30.9911,31529.249031817,0
+TECB.US,D,20201104,000000,31.8326,32.5277,31.8326,32.3591,14793.876644954,0
+TECB.US,D,20201105,000000,33.1598,33.2297,33.0123,33.1698,21463.756902926,0
+TECB.US,D,20201106,000000,33.0123,33.1997,32.6613,33.1499,22431.49625775,0
+TECB.US,D,20201109,000000,33.13,33.5139,32.4379,32.4379,24527.429160947,0
+TECB.US,D,20201110,000000,32.2096,32.2394,31.714,31.8127,25949.454451249,0
+TECB.US,D,20201111,000000,32.1407,32.5975,32.1407,32.5476,25076.984773842,0
+TECB.US,D,20201112,000000,32.6174,32.6662,32.2394,32.3293,11983.922580477,0
+TECB.US,D,20201113,000000,32.5177,32.6025,32.398,32.5775,13952.494967547,0
+TECB.US,D,20201116,000000,32.5775,32.7849,32.5775,32.7849,15512.911999783,0
+TECB.US,D,20201117,000000,32.6065,32.8647,32.6065,32.8119,15184.983741723,0
+TECB.US,D,20201118,000000,32.766,32.8846,32.5077,32.5077,14522.107354636,0
+TECB.US,D,20201119,000000,32.6662,32.9146,32.6662,32.8448,34663.119999515,0
+TECB.US,D,20201120,000000,32.8348,32.9634,32.6762,32.6762,20527.1055481,0
+TECB.US,D,20201123,000000,32.7759,32.9046,32.5327,32.7161,23902.660644826,0
+TECB.US,D,20201124,000000,32.7759,32.9913,32.6652,32.9365,28767.431225403,0
+TECB.US,D,20201125,000000,33.1798,33.1898,33.0033,33.12,20080.8423223,0
+TECB.US,D,20201127,000000,33.3494,33.4591,33.3494,33.4401,8318.5470966578,0
+TECB.US,D,20201130,000000,33.4879,33.5578,33.2705,33.5578,11385.227870809,0
+TECB.US,D,20201201,000000,33.802,33.9885,33.6873,33.8669,9654.3282579294,0
+TECB.US,D,20201202,000000,33.6475,33.787,33.4012,33.7183,19358.798451342,0
+TECB.US,D,20201203,000000,33.9576,33.9576,33.7662,33.7662,97818.893417986,0
+TECB.US,D,20201204,000000,33.9337,34.2168,33.9137,34.171,15543.999999782,0
+TECB.US,D,20201207,000000,34.1131,34.3555,34.1131,34.2568,26031.687225442,0
+TECB.US,D,20201208,000000,34.3116,34.4802,34.172,34.4502,12545.512257889,0
+TECB.US,D,20201209,000000,34.4602,34.4602,33.6575,33.7233,11728.198709514,0
+TECB.US,D,20201210,000000,33.4291,33.9686,33.4291,33.9616,10275.085419211,0
+TECB.US,D,20201211,000000,33.6973,33.9037,33.5588,33.8987,23543.644386767,0
+TECB.US,D,20201214,000000,34.2318,34.3964,34.1331,34.172,10795.558709526,0
+TECB.US,D,20201215,000000,34.3116,34.3415,34.0633,34.3415,17836.489290073,0
+TECB.US,D,20201216,000000,34.4412,34.6496,34.3715,34.5749,21297.285677121,0
+TECB.US,D,20201217,000000,34.8171,34.9268,34.8082,34.9228,17826.460902976,0
+TECB.US,D,20201218,000000,35.0754,35.0754,34.897,35.0545,28464.573935086,0
+TECB.US,D,20201221,000000,34.6995,35.0255,34.4911,34.9488,25700.750451253,0
+TECB.US,D,20201222,000000,35.0854,35.1951,34.867,35.1851,26838.972386721,0
+TECB.US,D,20201223,000000,35.224,35.224,34.9558,34.9558,26251.308902858,0
+TECB.US,D,20201224,000000,34.9558,34.9558,34.862,34.9268,9282.2750966443,0
+TECB.US,D,20201228,000000,35.1861,35.1861,34.8082,34.9268,19153.216515861,0
+TECB.US,D,20201229,000000,35.0665,35.0824,34.6995,34.7783,17806.404128783,0
+TECB.US,D,20201230,000000,34.9268,34.9268,34.8131,34.8171,19588.448515855,0
+TECB.US,D,20201231,000000,34.7783,34.867,34.6596,34.867,16994.104773955,0
+TECB.US,D,20210104,000000,34.9168,34.9168,33.9636,34.3445,36258.636386589,0
+TECB.US,D,20210105,000000,34.2218,34.5998,34.2218,34.5799,29893.619096356,0
+TECB.US,D,20210106,000000,34.0434,34.5599,33.9237,34.0932,46806.493934829,0
+TECB.US,D,20210107,000000,34.3515,34.9957,34.3515,34.9458,52333.138063783,0
+TECB.US,D,20210108,000000,35.1702,35.2529,34.8471,35.2041,74650.310708633,0
+TECB.US,D,20210111,000000,34.887,35.2379,34.8411,34.9657,69377.384773223,0
+TECB.US,D,20210112,000000,35.0754,35.0754,34.7583,35.0157,28943.930838305,0
+TECB.US,D,20210113,000000,35.1452,35.224,35.0157,35.0724,23445.36619322,0
+TECB.US,D,20210114,000000,35.2429,35.2629,34.9129,34.9129,62410.664257192,0
+TECB.US,D,20210115,000000,34.8171,34.907,34.6496,34.7284,25400.901677064,0
+TECB.US,D,20210119,000000,34.9757,35.2779,34.9558,35.2529,20133.992773911,0
+TECB.US,D,20210120,000000,35.7605,36.0975,35.7605,36.0178,25879.255741573,0
+TECB.US,D,20210121,000000,36.1075,36.1913,35.9589,36.1464,32929.211870507,0
+TECB.US,D,20210122,000000,35.9988,36.0656,35.9151,35.9689,22084.514064207,0
+TECB.US,D,20210125,000000,36.3459,36.4176,35.603,36.0098,22816.586322262,0
+TECB.US,D,20210126,000000,36.1573,36.2272,35.9151,35.93,33146.827870504,0
+TECB.US,D,20210127,000000,35.552,35.6209,34.8241,34.9857,20262.356128749,0
+TECB.US,D,20210128,000000,35.3128,35.8004,35.3128,35.4823,24154.373160952,0
+TECB.US,D,20210129,000000,35.3426,35.4424,34.9458,35.0157,34764.406709191,0
+TECB.US,D,20210201,000000,35.4374,35.7804,35.2041,35.7007,22580.91922549,0
+TECB.US,D,20210202,000000,36.1075,36.4566,36.0826,36.3558,24084.174451275,0
+TECB.US,D,20210203,000000,36.624,36.624,36.2282,36.286,17335.069935241,0
+TECB.US,D,20210204,000000,36.3957,36.7915,36.3657,36.7915,22224.91148356,0
+TECB.US,D,20210205,000000,36.8922,37.0608,36.8115,37.0508,28774.451096372,0
+TECB.US,D,20210208,000000,37.2393,37.4507,37.2393,37.4168,24421.128257723,0
+TECB.US,D,20210209,000000,37.4357,37.5454,37.367,37.4657,30727.980902796,0
+TECB.US,D,20210210,000000,37.7448,37.7448,37.0997,37.4457,26921.205160914,0
+TECB.US,D,20210211,000000,37.7548,37.7728,37.4457,37.6751,95038.021676089,0
+TECB.US,D,20210212,000000,37.6252,37.8246,37.6052,37.8246,16228.938838483,0
+TECB.US,D,20210216,000000,38.014,38.014,37.5155,37.6451,38222.194580111,0
+TECB.US,D,20210217,000000,37.357,37.3869,37.1096,37.347,20133.992773911,0
+TECB.US,D,20210218,000000,36.981,37.2593,36.7617,37.1834,9703.4673547029,0
+TECB.US,D,20210219,000000,37.317,37.4737,37.1096,37.1496,31865.199999555,0
+TECB.US,D,20210222,000000,36.8315,36.8514,36.3558,36.3558,27689.379612516,0
+TECB.US,D,20210223,000000,35.7206,36.3757,34.9548,36.286,27241.110709297,0
+TECB.US,D,20210224,000000,36.2072,36.5443,35.7904,36.5343,29135.473031851,0
+TECB.US,D,20210225,000000,36.3657,36.3657,35.1154,35.2629,26771.782193173,0
+TECB.US,D,20210226,000000,35.5122,35.7306,35.1752,35.3626,22146.690064207,0
+TECB.US,D,20210301,000000,35.8901,36.3657,35.8901,36.3459,25156.209031907,0
+TECB.US,D,20210302,000000,36.3359,36.3359,35.7505,35.7505,22651.117935167,0
+TECB.US,D,20210303,000000,35.591,35.591,34.6107,34.6287,19233.443612634,0
+TECB.US,D,20210304,000000,34.521,34.7174,33.3732,33.7612,22643.095225489,0
+TECB.US,D,20210305,000000,34.162,34.2996,33.0412,34.2996,28414.431999603,0
+TECB.US,D,20210308,000000,34.4013,34.6117,33.5876,33.5876,12857.395096594,0
+TECB.US,D,20210309,000000,34.4512,34.907,34.4113,34.7015,59495.412128199,0
+TECB.US,D,20210310,000000,35.1951,35.224,34.6696,34.6696,16391.398709449,0
+TECB.US,D,20210311,000000,35.2141,35.7306,35.2141,35.573,19746.897031982,0
+TECB.US,D,20210312,000000,35.1752,35.2529,34.867,35.2529,16727.349677185,0
+TECB.US,D,20210315,000000,35.2429,35.6408,35.224,35.6408,28322.170838314,0
+TECB.US,D,20210316,000000,35.8104,36.0676,35.5321,35.7007,24824.269419008,0
+TECB.US,D,20210317,000000,35.2379,35.9589,35.2379,35.7904,14070.829935287,0
+TECB.US,D,20210318,000000,35.2928,35.2928,34.5998,34.5998,17347.103999757,0
+TECB.US,D,20210319,000000,34.7094,34.9657,34.5898,34.8171,29567.696515716,0
+TECB.US,D,20210322,000000,34.887,35.5232,34.887,35.3228,9810.7710966369,0
+TECB.US,D,20210323,000000,35.2729,35.3626,34.9957,35.0157,12097.24335467,0
+TECB.US,D,20210324,000000,35.1851,35.1851,34.2817,34.2917,16429.506580416,0
+TECB.US,D,20210325,000000,33.9237,34.2917,33.791,34.2518,20393.727999714,0
+TECB.US,D,20210326,000000,34.4213,34.8381,34.2019,34.8381,11892.664257898,0
+TECB.US,D,20210329,000000,34.6896,34.868,34.4911,34.6896,10256.031483727,0
+TECB.US,D,20210330,000000,34.4712,34.5998,34.3894,34.4811,17646.952773946,0
+TECB.US,D,20210331,000000,34.6995,35.3038,34.6995,35.1352,13734.878967549,0
+TECB.US,D,20210401,000000,35.8213,35.8622,35.7425,35.8622,14894.160515921,0
+TECB.US,D,20210405,000000,36.1893,36.3977,36.0895,36.3677,11664.017032095,0
+TECB.US,D,20210406,000000,36.3777,36.5553,36.3577,36.3877,9069.6732901957,0
+TECB.US,D,20210407,000000,36.4376,36.5473,36.3877,36.4376,41603.766709095,0
+TECB.US,D,20210408,000000,36.8444,36.9342,36.8135,36.9342,27616.17238671,0
+TECB.US,D,20210409,000000,36.7746,37.2024,36.7746,37.2024,18100.235870714,0
+TECB.US,D,20210412,000000,37.0439,37.1526,36.8743,37.1126,17794.370064268,0
+TECB.US,D,20210413,000000,37.363,37.6092,37.341,37.5594,16307.160257836,0
+TECB.US,D,20210414,000000,37.6342,37.6342,37.2034,37.2223,29430.307612491,0
+TECB.US,D,20210415,000000,37.4995,37.9982,37.4995,37.9383,14811.927741728,0
+TECB.US,D,20210416,000000,38.058,38.058,37.7488,37.8585,38453.850322043,0
+TECB.US,D,20210419,000000,37.7289,37.7289,37.351,37.4297,18784.171870705,0
+TECB.US,D,20210420,000000,37.331,37.4497,36.995,37.0927,15896.999225584,0
+TECB.US,D,20210421,000000,36.9042,37.4347,36.9042,37.4347,17499.535483626,0
+TECB.US,D,20210422,000000,37.341,37.5304,37.0738,37.1026,19669.678451338,0
+TECB.US,D,20210423,000000,37.2323,37.6032,37.2323,37.5394,25850.173418993,0
+TECB.US,D,20210426,000000,37.5694,37.9582,37.5694,37.9283,14291.454451413,0
+TECB.US,D,20210427,000000,37.9383,37.9882,37.8086,37.8376,9626.2487740588,0
+TECB.US,D,20210428,000000,37.5992,37.8685,37.5992,37.7389,14106.932128835,0
+TECB.US,D,20210429,000000,38.0869,38.0869,37.2323,37.6092,15953.158193325,0
+TECB.US,D,20210430,000000,37.351,37.5384,37.2223,37.2323,15138.853161078,0
+TECB.US,D,20210503,000000,37.3799,37.3799,36.9641,36.9641,64017.211870071,0
+TECB.US,D,20210504,000000,36.7347,36.7347,36.0008,36.278,10220.932128889,0
+TECB.US,D,20210505,000000,36.5273,36.5273,36.0496,36.0496,30885.426580213,0
+TECB.US,D,20210506,000000,35.8921,36.0816,35.6827,36.0816,10981.083870814,0
+TECB.US,D,20210507,000000,36.4076,36.6758,36.3179,36.4476,12234.632257893,0
+TECB.US,D,20210510,000000,36.2292,36.2292,35.6139,35.6189,11728.198709514,0
+TECB.US,D,20210511,000000,34.7793,35.7336,34.7793,35.6637,19822.109935206,0
+TECB.US,D,20210512,000000,35.2639,35.3138,34.7194,34.7633,84522.254966559,0
+TECB.US,D,20210513,000000,35.1662,35.2439,34.6596,34.9238,17372.174967499,0
+TECB.US,D,20210514,000000,35.3636,35.7724,35.3636,35.7136,16975.050838472,0
+TECB.US,D,20210517,000000,35.3616,35.5441,35.3038,35.5441,12520.441290148,0
+TECB.US,D,20210518,000000,35.6229,35.8422,35.4533,35.4533,15737.547870748,0
+TECB.US,D,20210519,000000,34.7893,35.4334,34.7893,35.4334,27978.197160899,0
+TECB.US,D,20210520,000000,35.9221,36.2192,35.9221,36.1504,33677.329547916,0
+TECB.US,D,20210521,000000,36.4476,36.4476,36.0626,36.0626,18536.470709418,0
+TECB.US,D,20210524,000000,36.3777,36.7148,36.3777,36.5871,30478.27406409,0
+TECB.US,D,20210525,000000,36.8444,36.8444,36.5871,36.635,38058.731870435,0
+TECB.US,D,20210526,000000,36.8394,36.8544,36.7547,36.8145,11874.613161124,0
+TECB.US,D,20210527,000000,36.8544,36.8544,36.6958,36.7547,20615.35535455,0
+TECB.US,D,20210528,000000,36.8444,37.0927,36.8444,36.9042,9918.0748385709,0
+TECB.US,D,20210601,000000,37.1625,37.1625,36.637,36.8145,37250.443870447,0
+TECB.US,D,20210602,000000,37.0239,37.0638,36.8544,36.994,19586.442838436,0
+TECB.US,D,20210603,000000,36.647,36.7845,36.4076,36.647,25295.60361255,0
+TECB.US,D,20210604,000000,36.8345,37.321,36.8345,37.3111,11275.918451456,0
+TECB.US,D,20210607,000000,37.351,37.6092,37.351,37.5893,22461.58141904,0
+TECB.US,D,20210608,000000,37.6891,37.6891,37.3998,37.6172,35117.405934992,0
+TECB.US,D,20210609,000000,37.7189,37.8336,37.6391,37.6391,11335.085935326,0
+TECB.US,D,20210610,000000,37.6491,38.0869,37.6491,38.0869,20227.25677391,0
+TECB.US,D,20210611,000000,38.1168,38.2853,38.0869,38.2853,4866.7762579964,0
+TECB.US,D,20210614,000000,38.2704,38.5735,38.2704,38.5735,19920.388128754,0
+TECB.US,D,20210615,000000,38.5735,38.5735,38.2056,38.2754,25403.910193193,0
+TECB.US,D,20210616,000000,38.3053,38.3351,37.7389,38.038,353734.30657569,0
+TECB.US,D,20210617,000000,37.8585,38.6533,37.8585,38.5935,374214.27870444,0
+TECB.US,D,20210618,000000,38.3541,38.5935,38.3451,38.3841,365321.10502715,0
+TECB.US,D,20210621,000000,38.4339,38.6632,38.3192,38.6323,21437.683096474,0
+TECB.US,D,20210622,000000,38.6134,39.091,38.6134,39.0781,50894.064515417,0
+TECB.US,D,20210623,000000,39.0511,39.1808,39.0013,39.0461,26196.152773827,0
+TECB.US,D,20210624,000000,39.3483,39.4481,39.2695,39.3344,13099.079225623,0
+TECB.US,D,20210625,000000,39.4679,39.4679,39.2107,39.3922,23480.465548059,0
+TECB.US,D,20210628,000000,39.7362,39.786,39.6166,39.782,17330.055741693,0
+TECB.US,D,20210629,000000,39.8359,39.9357,39.786,39.9277,12911.548386917,0
+TECB.US,D,20210630,000000,39.826,39.8758,39.816,39.816,12661.84154821,0
+TECB.US,D,20210701,000000,39.6664,39.9257,39.6066,39.8399,17707.123096526,0
+TECB.US,D,20210702,000000,40.0154,40.1949,40.0154,40.1949,9592.1522579303,0
+TECB.US,D,20210706,000000,40.2538,40.4123,40.0154,40.3893,26054.752515765,0
+TECB.US,D,20210707,000000,40.6506,40.6506,40.1151,40.3255,42232.546580054,0
+TECB.US,D,20210708,000000,39.6465,40.0553,39.6465,40.0334,12452.24825789,0
+TECB.US,D,20210709,000000,40.1251,40.4322,39.9974,40.4322,13511.245935295,0
+TECB.US,D,20210712,000000,40.4612,40.4712,40.4123,40.4622,7354.8190966713,0
+TECB.US,D,20210713,000000,40.3325,40.6107,40.3325,40.3625,16994.104773955,0
+TECB.US,D,20210714,000000,40.5709,40.7004,40.2906,40.2906,12472.305032083,0
+TECB.US,D,20210715,000000,40.165,40.2936,39.9556,40.0024,22187.806451303,0
+TECB.US,D,20210716,000000,39.9556,40.156,39.8559,39.8559,12377.035354666,0
+TECB.US,D,20210719,000000,39.4381,39.7691,39.3194,39.6614,15026.535225597,0
+TECB.US,D,20210720,000000,39.8309,40.4522,39.8309,40.3275,13089.050838527,0
+TECB.US,D,20210721,000000,40.3295,40.6237,40.3295,40.6237,15136.84748366,0
+TECB.US,D,20210722,000000,40.6107,40.9488,40.6107,40.9378,10052.455225666,0
+TECB.US,D,20210723,000000,41.1282,41.5062,41.1282,41.4863,48549.427612224,0
+TECB.US,D,20210726,000000,41.4663,41.4663,41.3277,41.3676,15802.732386875,0
+TECB.US,D,20210727,000000,41.2479,41.2479,40.5409,40.9498,14525.115870765,0
+TECB.US,D,20210728,000000,40.9488,41.4164,40.9488,41.3376,17701.106064269,0
+TECB.US,D,20210729,000000,41.2479,41.5012,41.2479,41.2569,9784.6972901856,0
+TECB.US,D,20210730,000000,40.8999,41.0485,40.89,40.9288,11266.892903068,0
+TECB.US,D,20210802,000000,41.0684,41.1392,40.8401,40.854,13600.498580455,0
+TECB.US,D,20210803,000000,40.89,41.1881,40.6097,41.1881,16636.091354606,0
+TECB.US,D,20210804,000000,41.2828,41.6049,41.2828,41.5351,11854.556386931,0
+TECB.US,D,20210805,000000,41.8641,41.9728,41.7535,41.9728,26092.860386732,0
+TECB.US,D,20210806,000000,41.8831,41.8831,41.7535,41.7535,17223.754838469,0
+TECB.US,D,20210809,000000,41.8432,42.1055,41.8432,42.0426,16847.690322345,0
+TECB.US,D,20210810,000000,42.1125,42.1125,41.585,41.595,28573.883354439,0
+TECB.US,D,20210811,000000,41.4613,41.4613,41.1402,41.2239,26662.47277382,0
+TECB.US,D,20210812,000000,41.3177,41.545,41.1682,41.4962,15009.486967532,0
+TECB.US,D,20210813,000000,41.585,41.7036,41.585,41.6737,16704.284386863,0
+TECB.US,D,20210816,000000,41.565,41.565,40.9687,41.4663,13474.140903037,0
+TECB.US,D,20210817,000000,41.0784,41.3915,40.9986,41.2639,13325.720774007,0
+TECB.US,D,20210818,000000,41.2589,41.3137,40.9408,40.9408,18904.512515865,0
+TECB.US,D,20210819,000000,40.6806,41.1182,40.6576,40.9687,11298.983741777,0
+TECB.US,D,20210820,000000,41.0595,41.4164,41.0595,41.4124,17484.492902982,0
+TECB.US,D,20210823,000000,41.6837,42.2322,41.6837,42.2012,13906.364386902,0
+TECB.US,D,20210824,000000,42.4594,42.4594,42.3418,42.3907,18865.401806188,0
+TECB.US,D,20210825,000000,42.4704,42.5293,42.4206,42.5073,17384.209032014,0
+TECB.US,D,20210826,000000,42.5273,42.6081,42.4296,42.4296,15347.443612689,0
+TECB.US,D,20210827,000000,42.5193,42.8474,42.5193,42.8125,10554.877419208,0
+TECB.US,D,20210830,000000,42.9072,43.1456,42.9072,43.0857,16301.143225579,0
+TECB.US,D,20210831,000000,43.0757,43.1046,42.967,43.0508,16597.983483639,0
+TECB.US,D,20210901,000000,43.2203,43.3948,43.1854,43.1954,33225.049289858,0
+TECB.US,D,20210902,000000,43.3848,43.3848,43.0737,43.1744,18756.092386835,0
+TECB.US,D,20210903,000000,43.1854,43.5634,43.1356,43.5634,10447.573677273,0
+TECB.US,D,20210907,000000,43.4845,43.5434,43.2961,43.4687,15749.581935264,0
+TECB.US,D,20210908,000000,43.4148,43.4148,43.0369,43.2053,21067.635612608,0
+TECB.US,D,20210909,000000,43.4745,43.4745,43.1784,43.1784,11776.334967577,0
+TECB.US,D,20210910,000000,43.4547,43.4547,42.8524,42.8524,21104.740644865,0
+TECB.US,D,20210913,000000,43.0369,43.0369,42.3497,42.5403,17876.602838459,0
+TECB.US,D,20210914,000000,42.6968,42.8563,42.4694,42.5093,17208.712257824,0
+TECB.US,D,20210915,000000,42.5582,42.9551,42.4396,42.9202,10390.411870822,0
+TECB.US,D,20210916,000000,42.6878,43.0687,42.6878,43.0418,48622.63483803,0
+TECB.US,D,20210917,000000,42.9969,42.9969,42.5193,42.6778,23062.281806129,0
+TECB.US,D,20210920,000000,41.9928,42.1533,41.3177,41.8731,28018.310709285,0
+TECB.US,D,20210921,000000,42.275,42.275,41.9718,41.9718,16643.111225573,0
+TECB.US,D,20210922,000000,41.9728,42.4794,41.9579,42.3507,15705.457032038,0
+TECB.US,D,20210923,000000,42.7477,43.0568,42.7477,42.987,22212.877419044,0
+TECB.US,D,20210924,000000,42.8175,42.9371,42.7536,42.9032,13776.998193355,0
+TECB.US,D,20210927,000000,42.628,42.628,42.2312,42.3697,15844.851612681,0
+TECB.US,D,20210928,000000,41.7724,41.7724,41.0365,41.0565,30815.227870536,0
+TECB.US,D,20210929,000000,41.206,41.3306,40.858,40.858,23375.167483544,0
+TECB.US,D,20210930,000000,41.0565,41.2259,40.868,40.868,15665.343483652,0
+TECB.US,D,20211001,000000,40.8181,41.1462,40.499,41.0994,23346.085160964,0
+TECB.US,D,20211004,000000,40.7783,40.7783,39.7133,39.9436,28262.000515734,0
+TECB.US,D,20211005,000000,40.4821,40.7384,40.4821,40.489,51603.071483149,0
+TECB.US,D,20211006,000000,40.1321,40.6786,40.1271,40.6506,22311.155612591,0
+TECB.US,D,20211007,000000,41.2011,41.4025,41.0605,41.0605,21445.705806152,0
+TECB.US,D,20211008,000000,40.9767,41.1362,40.7583,40.7583,8517.1091611711,0
+TECB.US,D,20211011,000000,40.5389,40.9408,40.4692,40.4692,14852.041290115,0
+TECB.US,D,20211012,000000,40.6786,40.7184,40.492,40.5389,11015.180386943,0
+TECB.US,D,20211013,000000,40.9238,41.0365,40.7981,41.0165,16229.941677193,0
+TECB.US,D,20211014,000000,41.6398,41.7944,41.6238,41.7724,11863.581935318,0
+TECB.US,D,20211015,000000,41.919,42.0068,41.919,41.9868,9914.0634837322,0
+TECB.US,D,20211018,000000,41.8622,42.3408,41.8622,42.3309,11577.772903064,0
+TECB.US,D,20211019,000000,42.5233,42.6728,42.5093,42.638,19143.188128764,0
+TECB.US,D,20211020,000000,42.7507,42.7507,42.4096,42.5492,21198.004644864,0
+TECB.US,D,20211021,000000,42.4694,42.7775,42.4694,42.7775,12407.120515956,0
+TECB.US,D,20211022,000000,42.5293,42.5293,42.1982,42.3109,16790.528515894,0
+TECB.US,D,20211025,000000,42.3697,42.7178,42.262,42.6031,15119.799225595,0
+TECB.US,D,20211026,000000,42.9272,43.0369,42.6021,42.6021,24484.307096432,0
+TECB.US,D,20211027,000000,42.5981,42.6081,42.2212,42.2212,25059.936515778,0
+TECB.US,D,20211028,000000,42.3697,42.5582,42.3279,42.5492,24736.019612557,0
+TECB.US,D,20211029,000000,42.3408,42.7477,42.3408,42.7477,11592.815483709,0
+TECB.US,D,20211101,000000,42.7775,42.7775,42.5083,42.7178,16465.608773963,0
+TECB.US,D,20211102,000000,42.6579,42.8972,42.6579,42.8852,9893.0038708293,0
+TECB.US,D,20211103,000000,43.0069,43.2353,42.7317,43.2353,109790.78193395,0
+TECB.US,D,20211104,000000,43.1456,43.7329,43.1456,43.5852,10962.029935331,0
+TECB.US,D,20211105,000000,43.6232,43.6621,43.3051,43.4547,15007.481290113,0
+TECB.US,D,20211108,000000,43.5942,44.031,43.5942,43.9313,13205.380128847,0
+TECB.US,D,20211109,000000,44.0709,44.1407,43.6929,43.7528,15373.51741914,0
+TECB.US,D,20211110,000000,43.3948,43.5045,42.6728,42.8075,19835.146838432,0
+TECB.US,D,20211111,000000,42.9471,43.0319,42.8474,42.8573,20525.09987068,0
+TECB.US,D,20211112,000000,43.0657,43.4038,43.0229,43.4038,12336.921806279,0
+TECB.US,D,20211115,000000,43.5942,43.5942,43.2761,43.3748,41583.709934902,0
+TECB.US,D,20211116,000000,43.5045,43.7916,43.4447,43.7329,27504.857289937,0
+TECB.US,D,20211117,000000,43.6531,43.6531,43.4785,43.4785,13007.820903044,0
+TECB.US,D,20211118,000000,43.7818,43.8216,43.4885,43.6731,13803.071999807,0
+TECB.US,D,20211119,000000,43.9812,44.0809,43.7229,43.7818,11759.286709512,0
+TECB.US,D,20211122,000000,43.8116,43.9113,42.9272,42.9471,25748.886709317,0
+TECB.US,D,20211123,000000,42.5981,42.7745,42.1314,42.5881,26480.958967371,0
+TECB.US,D,20211124,000000,42.3009,42.977,42.1015,42.977,32013.620128585,0
+TECB.US,D,20211126,000000,42.7178,42.9272,42.4296,42.4774,5567.7605160511,0
+TECB.US,D,20211129,000000,43.1754,43.6072,42.8972,43.4547,16239.970064289,0
+TECB.US,D,20211130,000000,43.2053,43.4745,42.3897,42.628,15607.178838492,0
+TECB.US,D,20211201,000000,42.7975,42.7975,41.0764,41.0764,16884.795354602,0
+TECB.US,D,20211202,000000,41.549,41.8522,41.2808,41.7724,22527.768773879,0
+TECB.US,D,20211203,000000,41.7724,41.8522,40.2906,40.6984,15129.827612691,0
+TECB.US,D,20211206,000000,40.6386,40.7683,40.3704,40.7104,20605.326967453,0
+TECB.US,D,20211207,000000,41.6039,42.2212,41.6039,42.1613,49990.50683801,0
+TECB.US,D,20211208,000000,42.281,42.5093,41.9988,42.4794,13795.049290129,0
+TECB.US,D,20211209,000000,42.3797,42.3797,41.7724,41.7724,12746.079999822,0
+TECB.US,D,20211210,000000,42.0436,42.0766,41.8024,42.0316,21569.05496744,0
+TECB.US,D,20211213,000000,42.0716,42.1513,41.6238,41.6238,12736.051612725,0
+TECB.US,D,20211214,000000,41.0555,41.2449,40.6676,41.1053,44619.302709053,0
+TECB.US,D,20211215,000000,41.0056,42.2012,40.7603,42.1813,23638.914064186,0
+TECB.US,D,20211216,000000,42.1613,42.1613,40.8271,41.0255,29042.209031852,0
+TECB.US,D,20211217,000000,40.5379,41.221,40.5379,41.0654,16672.193548154,0
+TECB.US,D,20211220,000000,40.498,40.6556,40.2288,40.4083,15658.323612684,0
+TECB.US,D,20211221,000000,40.7074,41.4244,40.4462,41.3845,25396.890322226,0
+TECB.US,D,20211222,000000,41.2549,41.6428,41.2549,41.6139,8877.1282579403,0
+TECB.US,D,20211223,000000,41.6238,41.9718,41.574,41.8522,30609.645935056,0
+TECB.US,D,20211227,000000,41.9519,42.3209,41.9519,42.3209,21301.29703196,0
+TECB.US,D,20211228,000000,42.3797,42.4495,41.9419,42.0516,21768.619870663,0
+TECB.US,D,20211229,000000,42.0018,42.0915,41.7425,42.0316,6780.1925160341,0
+TECB.US,D,20211230,000000,42.1613,42.3647,42.0218,42.0416,14816.941935277,0
+TECB.US,D,20211231,000000,41.925,41.9269,41.6847,41.6927,7443.0689031216,0
+TECB.US,D,20220103,000000,41.8123,41.8123,41.3446,41.7425,24695.90606417,0
+TECB.US,D,20220104,000000,41.7405,41.7525,40.6177,41.0854,53798.285418602,0
+TECB.US,D,20220105,000000,40.7024,40.7024,39.5816,39.5816,53969.770837954,0
+TECB.US,D,20220106,000000,39.4131,39.9506,39.3134,39.6614,16423.489548157,0
+TECB.US,D,20220107,000000,39.7711,39.7711,39.117,39.2635,40750.350967171,0
+TECB.US,D,20220110,000000,38.8248,39.4929,38.1776,39.4729,104613.12567595,0
+TECB.US,D,20220111,000000,39.3632,40.0004,39.1638,39.9805,23290.929031933,0
+TECB.US,D,20220112,000000,40.1799,40.3185,39.7312,39.9207,35551.635096277,0
+TECB.US,D,20220113,000000,40.0304,40.0304,38.7072,38.7161,18870.415999736,0
+TECB.US,D,20220114,000000,38.3671,38.9345,38.3671,38.8946,22290.095999688,0
+TECB.US,D,20220118,000000,38.2574,38.6064,37.9035,37.9692,31496.155354398,0
+TECB.US,D,20220119,000000,38.049,38.4468,37.5404,37.5404,37953.43380592,0
+TECB.US,D,20220120,000000,37.7798,38.2973,37.0927,37.0927,18713.973161029,0
+TECB.US,D,20220121,000000,36.5353,36.9332,35.8682,35.8682,26971.347096396,0
+TECB.US,D,20220124,000000,35.1312,36.1464,34.0154,36.1464,27745.538580257,0
+TECB.US,D,20220125,000000,35.599,35.8582,34.868,35.1612,22506.709160976,0
+TECB.US,D,20220126,000000,35.7316,36.3309,34.8191,34.9817,23294.940386771,0
+TECB.US,D,20220127,000000,35.4394,35.7974,34.7224,34.8121,15738.550709458,0
+TECB.US,D,20220128,000000,34.902,36.0965,34.5898,36.0865,34480.603354356,0
+TECB.US,D,20220131,000000,36.286,37.4008,36.286,37.3809,24226.577548048,0
+TECB.US,D,20220201,000000,37.6901,37.7798,37.2123,37.7798,15735.542193328,0
+TECB.US,D,20220202,000000,38.0979,38.0979,37.3709,37.6601,28218.878451218,0
+TECB.US,D,20220203,000000,36.4654,36.645,35.9968,35.9968,14900.177548178,0
+TECB.US,D,20220204,000000,36.0367,36.9631,35.9769,36.645,13070.999741753,0
+TECB.US,D,20220207,000000,36.8235,36.8733,36.3807,36.4256,16921.90038686,0
+TECB.US,D,20220208,000000,36.1563,36.6739,36.0965,36.645,329136.67870507,0
+TECB.US,D,20220209,000000,37.2123,37.6999,37.1625,37.6901,62041.619612035,0
+TECB.US,D,20220210,000000,36.983,37.7498,36.7935,36.9531,92653.27122451,0
+TECB.US,D,20220211,000000,36.9431,37.1226,35.7585,35.8482,22816.586322262,0
+TECB.US,D,20220214,000000,35.8781,36.0965,35.561,35.7385,15043.583483661,0
+TECB.US,D,20220215,000000,36.1663,36.645,36.1464,36.6151,45963.106580002,0
+TECB.US,D,20220216,000000,36.3857,36.4954,35.9569,36.4556,18919.555096509,0
+TECB.US,D,20220217,000000,36.0367,36.0766,35.1512,35.1512,19085.023483604,0
+TECB.US,D,20220218,000000,35.1312,35.3098,34.4642,34.5829,24936.587354489,0
+TECB.US,D,20220222,000000,34.2548,34.8121,33.9257,34.1949,23485.479741607,0
+TECB.US,D,20220223,000000,34.1551,34.2448,33.3982,33.4082,26179.104515763,0
+TECB.US,D,20220224,000000,32.2136,35.0017,32.2136,34.9717,52752.324644423,0
+TECB.US,D,20220225,000000,34.9418,35.4394,34.6975,35.4095,19625.553548112,0
+TECB.US,D,20220228,000000,35.0515,35.7784,35.0515,35.579,20832.971354548,0
+TECB.US,D,20220301,000000,35.4992,35.6488,34.897,35.0415,20702.602322291,0
+TECB.US,D,20220302,000000,35.0117,35.6329,34.7773,35.5411,15490.84954817,0
+TECB.US,D,20220303,000000,35.7286,35.7286,34.6426,34.8221,19939.442064237,0
+TECB.US,D,20220304,000000,34.4941,34.7823,33.9506,34.1251,12481.33058047,0
+TECB.US,D,20220307,000000,33.9855,33.9855,32.6513,32.6812,20885.118967449,0
+TECB.US,D,20220308,000000,32.2086,33.137,32.2086,32.4818,33525.900902757,0
+TECB.US,D,20220309,000000,33.4979,33.9257,33.4481,33.807,14024.699354643,0
+TECB.US,D,20220310,000000,33.3284,33.5478,33.0103,33.4381,19368.826838439,0
+TECB.US,D,20220311,000000,33.2387,33.3284,32.7012,32.7112,12761.122580467,0
+TECB.US,D,20220314,000000,32.9006,32.9006,31.9992,32.0839,14399.761032056,0
+TECB.US,D,20220315,000000,32.3233,33.0003,32.1936,33.0003,26911.176773816,0
+TECB.US,D,20220316,000000,34.0454,34.3744,33.5178,34.3744,28819.578838306,0
+TECB.US,D,20220317,000000,34.2148,35.0017,34.2148,35.0017,27976.191483479,0
+TECB.US,D,20220318,000000,35.3198,35.8881,35.3198,35.8881,12794.216257885,0
+TECB.US,D,20220321,000000,35.8084,35.8383,35.3297,35.599,18156.394838455,0
+TECB.US,D,20220322,000000,35.6987,36.4156,35.6987,36.286,13941.463741741,0
+TECB.US,D,20220323,000000,36.0068,36.1863,35.589,35.589,355984.67664018,0
+TECB.US,D,20220324,000000,35.6987,36.3967,35.579,36.3867,36766.072773679,0
+TECB.US,D,20220325,000000,36.4864,36.4864,35.8283,36.1573,21351.438967443,0
+TECB.US,D,20220328,000000,36.4864,36.7158,36.1673,36.7158,21657.30477389,0
+TECB.US,D,20220329,000000,37.1791,37.5933,36.8066,37.5334,16976.053677182,0
+TECB.US,D,20220330,000000,37.354,37.354,36.7847,36.8753,46017.259870323,0
+TECB.US,D,20220331,000000,36.7756,36.8704,36.3568,36.3667,26766.767999626,0
+TECB.US,D,20220401,000000,36.3568,36.4664,36.1172,36.3767,16408.446967513,0
+TECB.US,D,20220404,000000,36.4864,37.1745,36.4864,37.1645,10518.775225659,0
+TECB.US,D,20220405,000000,36.5323,36.5323,36.1873,36.2471,17394.237419112,0
+TECB.US,D,20220406,000000,35.7385,35.7385,35.1128,35.3098,15153.895741724,0
+TECB.US,D,20220407,000000,35.3396,35.579,34.97,35.3496,10673.212386948,0
+TECB.US,D,20220408,000000,34.9275,35.2599,34.9223,34.9408,15423.659354623,0
+TECB.US,D,20220411,000000,34.502,34.6816,34.3625,34.3625,9528.9734192215,0
+TECB.US,D,20220412,000000,34.8013,35.0205,34.1849,34.2129,16602.997677187,0
+TECB.US,D,20220413,000000,34.1546,34.9381,34.1546,34.9109,10146.722064374,0
+TECB.US,D,20220414,000000,34.9408,34.9408,34.1431,34.1431,9269.2381934187,0
+TECB.US,D,20220418,000000,33.9736,34.183,33.7304,33.9836,29772.275612486,0
+TECB.US,D,20220419,000000,34.4422,34.7813,34.4422,34.7713,25258.498580291,0
+TECB.US,D,20220420,000000,34.3631,34.3774,33.9855,34.0833,14236.298322381,0
+TECB.US,D,20220421,000000,34.3026,34.532,33.1653,33.1653,13713.819354646,0
+TECB.US,D,20220422,000000,32.8805,32.9066,32.2371,32.2371,12684.906838532,0
+TECB.US,D,20220425,000000,32.049,32.8268,32.049,32.8268,73895.173160256,0
+TECB.US,D,20220426,000000,32.3581,32.3581,31.6601,31.6601,27076.645160911,0
+TECB.US,D,20220427,000000,31.6003,32.1537,31.5305,31.5904,35466.393805955,0
+TECB.US,D,20220428,000000,32.2286,33.0163,31.857,32.8368,21844.835612598,0
+TECB.US,D,20220429,000000,32.2187,32.5675,31.3111,31.3126,15693.422967522,0
+TECB.US,D,20220502,000000,31.2613,31.9393,31.1616,31.9194,27089.682064137,0
+TECB.US,D,20220503,000000,31.8995,32.0126,31.7798,31.8296,141383.20980448,0
+TECB.US,D,20220504,000000,31.9393,32.8408,31.331,32.8408,93589.922579336,0
+TECB.US,D,20220505,000000,32.2905,32.2905,30.9422,31.1915,58398.306579828,0
+TECB.US,D,20220506,000000,30.8425,31.1067,30.2142,30.5333,15863.905548165,0
+TECB.US,D,20220509,000000,29.9151,29.9745,29.0276,29.0974,22572.896515813,0
+TECB.US,D,20220510,000000,29.6379,29.7497,28.9528,29.4065,33161.870451149,0
+TECB.US,D,20220511,000000,29.2171,29.4165,28.4692,28.4792,22104.570838401,0
+TECB.US,D,20220512,000000,28.0803,28.6896,28.0803,28.6593,25879.255741573,0
+TECB.US,D,20220513,000000,29.1174,29.9948,29.0884,29.8951,28052.407225414,0
+TECB.US,D,20220516,000000,29.5362,29.8154,29.3866,29.3918,21718.47793518,0
+TECB.US,D,20220517,000000,30.0846,30.2342,29.586,30.2041,25456.057806096,0
+TECB.US,D,20220518,000000,29.7157,29.8368,28.898,28.908,17951.815741684,0
+TECB.US,D,20220519,000000,28.7683,29.4255,28.6664,28.9777,25877.250064154,0
+TECB.US,D,20220520,000000,29.3966,29.4165,28.2598,29.0732,14437.868903023,0
+TECB.US,D,20220523,000000,29.2371,29.566,29.2371,29.566,29790.32670926,0
+TECB.US,D,20220524,000000,29.0276,29.0276,28.3689,28.7683,12228.615225636,0
+TECB.US,D,20220525,000000,28.6387,29.4065,28.6387,29.2869,74557.046708634,0
+TECB.US,D,20220526,000000,29.2769,30.0457,29.2769,29.9611,12833.326967562,0
+TECB.US,D,20220527,000000,30.2542,30.9222,30.2542,30.9222,45329.312515495,0
+TECB.US,D,20220531,000000,30.5931,30.9821,30.5482,30.6942,16209.884902999,0
+TECB.US,D,20220601,000000,31.251,31.251,30.4536,30.5733,35205.655741442,0
+TECB.US,D,20220602,000000,30.4636,31.5205,30.4636,31.5205,12714.991999822,0
+TECB.US,D,20220603,000000,31.0519,31.0519,30.7328,30.8125,23921.714580311,0
+TECB.US,D,20220606,000000,31.1715,31.331,30.7228,30.8325,16728.352515895,0
+TECB.US,D,20220607,000000,30.667,31.2413,30.667,31.1915,16083.527225581,0
+TECB.US,D,20220608,000000,31.0718,31.3111,30.9122,30.9422,27497.83741897,0
+TECB.US,D,20220609,000000,30.7525,30.9222,30.0239,30.0239,12457.241121763,0
+TECB.US,D,20220610,000000,29.3052,29.3751,28.7962,28.8361,26329.121495892,0
+TECB.US,D,20220613,000000,28.0975,28.0975,27.269,27.3289,29754.512150171,0
+TECB.US,D,20220614,000000,27.6184,27.6452,27.2291,27.4287,35889.958879275,0
+TECB.US,D,20220615,000000,27.7481,28.3869,27.7481,28.1474,22133.293458419,0
+TECB.US,D,20220616,000000,27.4387,27.4387,26.8099,26.9896,28674.497196877,0
+TECB.US,D,20220617,000000,26.9496,27.6238,26.9496,27.3888,29820.635514658,0
+TECB.US,D,20220621,000000,27.7881,28.2871,27.7881,27.9378,33686.848598854,0
+TECB.US,D,20220622,000000,27.6184,28.3969,27.6184,27.9877,29716.441122133,0
+TECB.US,D,20220623,000000,28.1973,28.6664,28.0376,28.6365,243927.0878557,0
+TECB.US,D,20220624,000000,28.9958,29.7444,28.9958,29.7344,312495.01309082,0
+TECB.US,D,20220627,000000,29.7843,29.7843,29.3551,29.435,289090.34766975,0
+TECB.US,D,20220628,000000,29.5049,29.6945,28.5267,28.5267,316886.20561428,0
+TECB.US,D,20220629,000000,28.4468,28.5566,28.2572,28.4568,47188.03738419,0
+TECB.US,D,20220630,000000,28.0576,28.4169,27.5785,28.0675,81926.848599889,0
+TECB.US,D,20220701,000000,27.9078,28.347,27.8679,28.3171,89757.457945851,0
+TECB.US,D,20220705,000000,27.8879,28.9459,27.8729,28.9459,56187.828038589,0
+TECB.US,D,20220706,000000,28.9758,29.1256,28.7962,29.0058,28053.338318359,0
+TECB.US,D,20220707,000000,29.2753,29.7344,29.2753,29.7045,69538.73645009,0
+TECB.US,D,20220708,000000,29.3451,29.8043,29.3451,29.6845,20033.375701364,0
+TECB.US,D,20220711,000000,29.3551,29.3651,29.0657,29.1355,57145.614954497,0
+TECB.US,D,20220712,000000,28.9758,28.9758,28.4964,28.6564,19909.143925661,0
+TECB.US,D,20220713,000000,28.1174,28.7463,28.1174,28.5666,20864.927103251,0
+TECB.US,D,20220714,000000,28.0675,28.4668,27.8779,28.4103,24896.448598665,0
+TECB.US,D,20220715,000000,28.7063,29.1056,28.7063,29.1056,15556.02243024,0
+TECB.US,D,20220718,000000,29.425,29.5647,28.8161,28.906,23617.06168275,0
+TECB.US,D,20220719,000000,29.4849,29.7985,29.43,29.7985,20828.859813531,0
+TECB.US,D,20220720,000000,29.8143,30.5629,29.8143,30.4631,14539.125233957,0
+TECB.US,D,20220721,000000,30.3333,30.787,30.3034,30.787,13281.779439537,0
+TECB.US,D,20220722,000000,30.7326,30.7326,29.9141,30.0738,24440.598131365,0
+TECB.US,D,20220725,000000,29.959,29.974,29.6646,29.8674,50085.442991729,0
+TECB.US,D,20220726,000000,29.6745,29.6745,29.1192,29.1357,33855.162617549,0
+TECB.US,D,20220727,000000,29.5348,30.2934,29.5348,30.1936,22093.218692063,0
+TECB.US,D,20220728,000000,30.1936,30.4631,29.7819,30.4454,8382.6392525163,0
+TECB.US,D,20220729,000000,30.5729,30.8723,30.4065,30.8124,24691.06542109,0
+TECB.US,D,20220801,000000,30.5729,31.1318,30.5729,30.8204,30273.480374481,0
+TECB.US,D,20220802,000000,30.7525,30.9322,30.5729,30.846,13891.917757307,0
+TECB.US,D,20220803,000000,31.6458,31.9503,31.6458,31.8804,15132.231776026,0
+TECB.US,D,20220804,000000,31.8405,32.0301,31.7107,32.0301,10642.856074995,0
+TECB.US,D,20220805,000000,31.4612,31.9303,31.4612,31.9004,11579.603738566,0
+TECB.US,D,20220808,000000,31.9702,32.3072,31.7421,31.8574,14750.519626485,0
+TECB.US,D,20220809,000000,31.4013,31.4013,31.1518,31.2605,10439.476635738,0
+TECB.US,D,20220810,000000,32.0201,32.3595,32.0201,32.3296,12818.915888125,0
+TECB.US,D,20220811,000000,32.5991,32.7837,32.0301,32.0627,11328.134579682,0
+TECB.US,D,20220812,000000,32.2797,32.6689,32.2797,32.6689,15824.523364825,0
+TECB.US,D,20220815,000000,32.654,32.9933,32.609,32.9507,22955.828037876,0
+TECB.US,D,20220816,000000,32.5392,32.8885,32.4493,32.8201,11136.777570332,0
+TECB.US,D,20220817,000000,32.3695,32.4793,32.0836,32.1998,14546.138318069,0
+TECB.US,D,20220818,000000,32.0632,32.3496,32.0632,32.2437,7247.5214954826,0
+TECB.US,D,20220819,000000,31.9403,31.9403,31.4813,31.5557,6079.3420562052,0
+TECB.US,D,20220822,000000,31.0719,31.0719,30.6164,30.6627,9831.3420562857,0
+TECB.US,D,20220823,000000,30.9422,30.9422,30.6548,30.6548,28484.142056686,0
+TECB.US,D,20220824,000000,30.6627,30.9521,30.6499,30.7786,7925.7869160579,0
+TECB.US,D,20220825,000000,30.9521,31.3414,30.9521,31.3414,9720.1345796478,0
+TECB.US,D,20220826,000000,31.3414,31.3414,30.0638,30.0638,11000.523364722,0
+TECB.US,D,20220829,000000,29.9511,29.9606,29.6845,29.7339,11451.364486227,0
+TECB.US,D,20220830,000000,29.4649,29.7544,29.2364,29.4538,9026.841121689,0
+TECB.US,D,20220831,000000,29.6945,29.7743,29.2405,29.3015,11525.502803986,0
+TECB.US,D,20220901,000000,28.9259,29.0856,28.4568,29.0856,19393.181308827,0
+TECB.US,D,20220902,000000,29.2753,29.5041,28.6165,28.7063,12953.166355418,0
+TECB.US,D,20220906,000000,28.2831,28.7263,28.2831,28.3999,10013.682243205,0
+TECB.US,D,20220907,000000,28.4568,29.0657,28.4468,29.0257,11621.68224324,0
+TECB.US,D,20220908,000000,28.7562,29.4649,28.7562,29.4629,10244.112149753,0
+TECB.US,D,20220909,000000,29.7344,30.2634,29.7344,30.2561,8642.1233646714,0
+TECB.US,D,20220912,000000,30.5329,30.5885,30.3533,30.5885,7711.3869160533,0
+TECB.US,D,20220913,000000,29.5647,29.5847,28.9858,29.03,8866.542056265,0
+TECB.US,D,20220914,000000,29.0257,29.1588,28.9758,29.1588,6000.1943926521,0
+TECB.US,D,20220915,000000,28.886,28.9259,28.5354,28.6365,11691.813084363,0
+TECB.US,D,20220916,000000,28.2173,28.337,27.9977,28.3171,17416.493458318,0
+TECB.US,D,20220919,000000,28.1644,28.4089,28.0577,28.4089,10783.117757241,0
+TECB.US,D,20220920,000000,28.1174,28.3171,27.9478,28.0476,19541.457944344,0
+TECB.US,D,20220921,000000,28.1674,28.367,27.5385,27.5385,23841.480374343,0
+TECB.US,D,20220922,000000,27.5186,27.5186,27.1053,27.1692,20864.927103251,0
+TECB.US,D,20220923,000000,26.8698,26.8798,26.4506,26.75,22885.697196753,0
+TECB.US,D,20220926,000000,26.68,27.06,26.46,26.4892,21208,0
+TECB.US,D,20220927,000000,26.77,26.91,26.345,26.5141,17243,0
+TECB.US,D,20220928,000000,26.5,27.18,26.5,27.06,22281,0
+TECB.US,D,20220929,000000,26.4,26.575,26.22,26.4539,11059,0
+TECB.US,D,20220930,000000,26.35,26.83,26.12,26.15,20526,0
+TECB.US,D,20221003,000000,26.39,27.0077,26.3,26.84,16411,0
+TECB.US,D,20221004,000000,27.39,27.892,27.39,27.8454,30963,0
+TECB.US,D,20221005,000000,27.492,28.08,27.4,27.91,49347,0
+TECB.US,D,20221006,000000,27.79,28,27.72,27.76,41717,0
+TECB.US,D,20221007,000000,27.23,27.23,26.53,26.68,29501,0
+TECB.US,D,20221010,000000,26.67,26.67,26,26.2,20379,0
+TECB.US,D,20221011,000000,26.03,26.22,25.62,25.8,10670,0
+TECB.US,D,20221012,000000,25.85,25.9491,25.68,25.82,12352,0
+TECB.US,D,20221013,000000,25.12,26.5,25.03,26.3935,30601,0
+TECB.US,D,20221014,000000,26.58,26.58,25.65,25.65,15958,0
+TECB.US,D,20221017,000000,26.53,26.6,26.415,26.5281,14119,0
+TECB.US,D,20221018,000000,27.22,27.23,26.52,26.744,15556,0
+TECB.US,D,20221019,000000,26.85,26.85,26.49,26.63,17586,0
+TECB.US,D,20221020,000000,26.67,27.24,26.587,26.71,35606,0
+TECB.US,D,20221021,000000,26.58,27.3171,26.53,27.3171,11622,0
+TECB.US,D,20221024,000000,27.37,27.63,27.16,27.54,11911,0
+TECB.US,D,20221025,000000,27.63,28.2666,27.63,28.25,21738,0
+TECB.US,D,20221026,000000,27.71,28.355,27.71,27.88,19063,0
+TECB.US,D,20221027,000000,27.9,27.9836,27.57,27.59,15271,0
+TECB.US,D,20221028,000000,27.85,28.3901,27.85,28.3901,15492,0
+TECB.US,D,20221031,000000,28.17,28.244,28,28.09,10268,0
+TECB.US,D,20221101,000000,28.48,28.545,27.91,27.92,20247,0
+TECB.US,D,20221102,000000,27.77,27.94,26.85,26.85,28082,0
+TECB.US,D,20221103,000000,26.43,26.5626,26.3084,26.3084,15077,0
+TECB.US,D,20221104,000000,26.4473,26.61,26.01,26.478,13182,0
+TECB.US,D,20221107,000000,26.63,26.91,26.569,26.8811,25688,0
+TECB.US,D,20221108,000000,27.0959,27.4482,26.82,27.14,10285,0
+TECB.US,D,20221109,000000,26.91,26.9148,26.4556,26.4556,73611,0
+TECB.US,D,20221110,000000,27.774,28.4621,27.774,28.4621,15741,0
+TECB.US,D,20221111,000000,28.34,29.2,28.34,29.12,35888,0
+TECB.US,D,20221114,000000,28.86,29.3083,28.7787,28.9741,13440,0
+TECB.US,D,20221115,000000,29.7,29.752,29.33,29.46,19423,0
+TECB.US,D,20221116,000000,29.07,29.12,28.88,28.93,33142,0
+TECB.US,D,20221117,000000,28.56,28.81,28.415,28.68,21626,0
+TECB.US,D,20221118,000000,29.03,29.03,28.5101,28.6035,9723,0
+TECB.US,D,20221121,000000,28.48,28.6,28.25,28.34,29605,0
+TECB.US,D,20221122,000000,28.23,28.82,28.23,28.82,17856,0
+TECB.US,D,20221123,000000,28.85,29.14,28.85,29.0835,12454,0
+TECB.US,D,20221125,000000,29.035,29.055,28.99,29.005,4058,0
+TECB.US,D,20221128,000000,28.8,28.98,28.47,28.5333,7362,0
+TECB.US,D,20221129,000000,28.54,28.56,28.28,28.3541,10633,0
+TECB.US,D,20221130,000000,28.29,29.4693,28.2255,29.4693,34249,0
+TECB.US,D,20221201,000000,29.48,29.79,29.48,29.73,39702,0
+TECB.US,D,20221202,000000,29.16,29.56,29.16,29.56,26761,0
+TECB.US,D,20221205,000000,29.3555,29.436,28.745,28.8438,27832,0
+TECB.US,D,20221206,000000,28.79,28.79,28.16,28.28,23125,0
+TECB.US,D,20221207,000000,28.18,28.3583,28.17,28.2627,25234,0
+TECB.US,D,20221208,000000,28.37,28.67,28.37,28.67,8062,0
+TECB.US,D,20221209,000000,28.6,28.762,28.4694,28.4694,13559,0
+TECB.US,D,20221212,000000,28.4581,28.84,28.4581,28.84,24254,0
+TECB.US,D,20221213,000000,30.0873,30.095,29.07,29.33,71304,0
+TECB.US,D,20221214,000000,29.29,29.65,28.9501,29.24,28771,0
+TECB.US,D,20221215,000000,28.71,28.7144,28.04,28.17,22708,0
+TECB.US,D,20221216,000000,27.9786,28,27.76,27.9226,27426,0
+TECB.US,D,20221219,000000,27.92,27.92,27.33,27.43,34695,0
+TECB.US,D,20221220,000000,27.23,27.66,27.23,27.59,28542,0
+TECB.US,D,20221221,000000,27.69,28.1531,27.69,28.01,18034,0
+TECB.US,D,20221222,000000,27.66,27.66,27.01,27.41,39510,0
+TECB.US,D,20221223,000000,27.23,27.38,27.21,27.35,57815,0
+TECB.US,D,20221227,000000,27.28,27.28,26.9173,26.92,28009,0
+TECB.US,D,20221228,000000,26.82,27.1,26.58,26.58,62123,0
+TECB.US,D,20221229,000000,26.83,27.4144,26.83,27.32,44283,0
+TECB.US,D,20221230,000000,27.06,27.32,26.965,27.3196,18988,0
+TECB.US,D,20230103,000000,27.75,27.7905,27.12,27.32,21821,0
+TECB.US,D,20230104,000000,27.68,27.825,27.3214,27.7,15300,0
+TECB.US,D,20230105,000000,27.15,27.3,27.1,27.1,19327,0
+TECB.US,D,20230106,000000,27.29,27.87,27.29,27.78,34116,0
+TECB.US,D,20230109,000000,28.49,28.5,28.03,28.07,13744,0
+TECB.US,D,20230110,000000,27.9,28.41,27.9,28.41,25162,0
+TECB.US,D,20230111,000000,28.5,28.78,28.39,28.78,15778,0
+TECB.US,D,20230112,000000,28.7999,29.09,28.63,29.09,19230,0
+TECB.US,D,20230113,000000,28.76,29.2679,28.76,29.26,14230,0
+TECB.US,D,20230117,000000,29.2515,29.38,29.143,29.32,25996,0
+TECB.US,D,20230118,000000,29.31,29.31,29,29.01,28166,0
+TECB.US,D,20230119,000000,28.845,28.9416,28.6,28.7,20444,0
+TECB.US,D,20230120,000000,28.88,29.59,28.88,29.58,12061,0
+TECB.US,D,20230123,000000,29.69,30.32,29.69,30.32,15725,0
+TECB.US,D,20230124,000000,30.08,30.3001,30.08,30.23,14360,0
+TECB.US,D,20230125,000000,29.7,30.18,29.68,30.18,14663,0
+TECB.US,D,20230126,000000,30.49,30.7,30.27,30.7,71562,0
+TECB.US,D,20230127,000000,30.49,31.085,30.49,30.9,7334,0
+TECB.US,D,20230130,000000,30.45,30.45,30.2492,30.2492,7923,0
+TECB.US,D,20230131,000000,30.4303,30.73,30.41,30.73,9575,0
+TECB.US,D,20230201,000000,30.75,31.68,30.6925,31.524,15429,0
+TECB.US,D,20230202,000000,32.37,32.816,32.3,32.6864,28483,0
+TECB.US,D,20230203,000000,31.92,32.63,31.92,32.05,26765,0
+TECB.US,D,20230206,000000,31.74,32.01,31.63,31.6304,16966,0
+TECB.US,D,20230207,000000,31.5542,32.2206,31.5542,32.2206,12396,0
+TECB.US,D,20230208,000000,32.1885,32.1885,31.67,31.6805,18535,0
+TECB.US,D,20230209,000000,31.8,31.9139,31.405,31.407,9446,0
+TECB.US,D,20230210,000000,30.885,31.09,30.885,31.09,7835,0
+TECB.US,D,20230213,000000,31.31,31.6699,31.31,31.5334,5574,0
+TECB.US,D,20230214,000000,31.4299,31.85,31.4299,31.8456,20966,0
+TECB.US,D,20230215,000000,31.58,32.0205,31.58,32.0205,16858,0
+TECB.US,D,20230216,000000,31.52,31.79,31.35,31.3511,28574,0
+TECB.US,D,20230217,000000,31.06,31.06,30.75,30.957,6614,0
+TECB.US,D,20230221,000000,30.54,30.7299,30.24,30.25,19683,0
+TECB.US,D,20230222,000000,30.35,30.53,30.275,30.3331,34255,0
+TECB.US,D,20230223,000000,30.74,30.7501,30.28,30.7035,20033,0
+TECB.US,D,20230224,000000,30.14,30.1725,29.9214,30.09,11253,0
+TECB.US,D,20230227,000000,30.36,30.46,30.21,30.21,11576,0
+TECB.US,D,20230228,000000,30.17,30.5,30.17,30.3402,8099,0
+TECB.US,D,20230301,000000,30.09,30.237,30.04,30.0897,18016,0
+TECB.US,D,20230302,000000,30.1,30.5333,30.08,30.5333,9205,0
+TECB.US,D,20230303,000000,30.9042,31.2,30.87,31.183,23907,0
+TECB.US,D,20230306,000000,31.24,31.59,31.115,31.1158,12696,0
+TECB.US,D,20230307,000000,31.3,31.31,30.8,30.8016,7440,0
+TECB.US,D,20230308,000000,30.815,31.0742,30.815,30.9842,16684,0
+TECB.US,D,20230309,000000,30.95,31.205,30.2467,30.3131,21263,0
+TECB.US,D,20230310,000000,30.23,30.29,29.5866,29.71,13075,0
+TECB.US,D,20230313,000000,29.51,30.17,29.4,29.89,11757,0
+TECB.US,D,20230314,000000,30.57,30.6583,30.36,30.6375,7860,0
+TECB.US,D,20230315,000000,30.2,30.7,30.2,30.7,17222,0
+TECB.US,D,20230316,000000,30.6,31.53,30.6,31.52,33106,0
+TECB.US,D,20230317,000000,31.45,31.64,31.1878,31.29,61931,0
+TECB.US,D,20230320,000000,31.11,31.4225,31.11,31.4225,13422,0
+TECB.US,D,20230321,000000,31.784,31.9,31.48,31.9,13101,0
+TECB.US,D,20230322,000000,31.85,32.32,31.38,31.38,19736,0
+TECB.US,D,20230323,000000,31.855,32.3,31.64,31.9,22763,0
+TECB.US,D,20230324,000000,31.785,31.97,31.5972,31.97,19605,0
+TECB.US,D,20230327,000000,32.03,32.07,31.74,31.83,17477,0
+TECB.US,D,20230328,000000,31.72,31.72,31.52,31.69,16785,0
+TECB.US,D,20230329,000000,31.99,32.31,31.99,32.25,22113,0
+TECB.US,D,20230330,000000,32.48,32.6,32.398,32.54,21688,0
+TECB.US,D,20230331,000000,32.6,33.23,32.6,33.23,40398,0
+TECB.US,D,20230403,000000,33.06,33.16,32.86,33.15,26741,0
+TECB.US,D,20230404,000000,33.2,33.2778,32.9499,33.0192,20654,0
+TECB.US,D,20230405,000000,32.95,32.95,32.45,32.59,33153,0
+TECB.US,D,20230406,000000,32.34,32.78,32.31,32.76,18433,0
+TECB.US,D,20230410,000000,32.58,32.81,32.345,32.81,20260,0
+TECB.US,D,20230411,000000,32.74,32.77,32.476,32.6004,16466,0
+TECB.US,D,20230412,000000,32.86,32.86,32.38,32.43,20878,0
+TECB.US,D,20230413,000000,32.73,33.08,32.73,33.0266,26902,0
+TECB.US,D,20230414,000000,32.91,33.04,32.64,32.94,24828,0
+TECB.US,D,20230417,000000,32.93,32.95,32.7,32.93,24302,0
+TECB.US,D,20230418,000000,33.17,33.17,32.8276,32.9591,17631,0
+TECB.US,D,20230419,000000,32.68,32.9401,32.68,32.87,22284,0
+TECB.US,D,20230420,000000,32.56,32.901,32.485,32.58,13484,0
+TECB.US,D,20230421,000000,32.53,32.7099,32.465,32.65,11831,0
+TECB.US,D,20230424,000000,32.68,32.68,32.28,32.47,53879,0
+TECB.US,D,20230425,000000,32.25,32.25,31.61,31.61,26260,0
+TECB.US,D,20230426,000000,32.01,32.15,31.71,31.79,19153,0
+TECB.US,D,20230427,000000,32.25,32.6,32.1,32.5199,18124,0
+TECB.US,D,20230428,000000,32.5,32.74,32.42,32.73,69348,0
+TECB.US,D,20230501,000000,32.73,32.878,32.65,32.77,10876,0
+TECB.US,D,20230502,000000,32.76,32.76,32.21,32.3404,21884,0
+TECB.US,D,20230503,000000,32.27,32.5786,32.08,32.08,114978,0
+TECB.US,D,20230504,000000,32.0401,32.175,31.99,32,11350,0
+TECB.US,D,20230505,000000,32.18,32.71,32.18,32.62,17930,0
+TECB.US,D,20230508,000000,32.67,32.8279,32.584,32.81,45158,0
+TECB.US,D,20230509,000000,32.642,32.8199,32.642,32.695,54622,0
+TECB.US,D,20230510,000000,32.98,33.15,32.8,33.07,20563,0
+TECB.US,D,20230511,000000,32.88,33.06,32.81,33.0102,32402,0
+TECB.US,D,20230512,000000,33.05,33.09,32.63,32.86,39554,0
+TECB.US,D,20230515,000000,32.92,33.275,32.92,33.255,36599,0
+TECB.US,D,20230516,000000,33.16,33.31,33.16,33.1748,66291,0
+TECB.US,D,20230517,000000,33.29,33.7675,33.29,33.73,50538,0
+TECB.US,D,20230518,000000,33.78,34.42,33.78,34.41,59480,0
+TECB.US,D,20230519,000000,34.43,34.43,34.1801,34.26,121904,0
+TECB.US,D,20230522,000000,34.25,34.6,34.25,34.47,96770,0
+TECB.US,D,20230523,000000,34.3,34.46,34.0401,34.05,46747,0
+TECB.US,D,20230524,000000,33.75,34,33.695,33.882,21999,0
+TECB.US,D,20230525,000000,34.69,34.85,34.49,34.74,12038,0
+TECB.US,D,20230526,000000,34.87,35.77,34.87,35.7,20098,0
+TECB.US,D,20230530,000000,36.35,36.3795,35.91,36.01,161531,0
+TECB.US,D,20230531,000000,35.82,35.98,35.63,35.83,36519,0
+TECB.US,D,20230601,000000,35.67,36.3788,35.6318,36.22,27889,0
+TECB.US,D,20230602,000000,36.56,36.67,36.27,36.4702,45458,0
+TECB.US,D,20230605,000000,36.51,36.6733,36.3,36.4345,60066,0
+TECB.US,D,20230606,000000,36.41,36.7453,36.33,36.6,163276,0
+TECB.US,D,20230607,000000,36.61,36.7924,35.7298,35.77,55187,0
+TECB.US,D,20230608,000000,35.83,36.23,35.83,36.19,25939,0
+TECB.US,D,20230609,000000,36.4,36.73,36.26,36.38,33098,0
+TECB.US,D,20230612,000000,36.61,37.12,36.61,37.12,41492,0
+TECB.US,D,20230613,000000,37.61,37.61,37.1718,37.44,55051,0
+TECB.US,D,20230614,000000,37.48,37.8144,37.3,37.758,68157,0
+TECB.US,D,20230615,000000,37.66,38.51,37.57,38.34,58798,0
+TECB.US,D,20230616,000000,38.71,38.71,38.04,38.04,85387,0
+TECB.US,D,20230620,000000,37.92,38.05,37.56,37.78,38340,0
+TECB.US,D,20230621,000000,37.71,37.71,37.0618,37.13,28866,0
+TECB.US,D,20230622,000000,37.05,37.42,36.95,37.39,26837,0
+TECB.US,D,20230623,000000,36.98,37.2483,36.9357,37.09,29543,0
+TECB.US,D,20230626,000000,37.1,37.39,36.72,36.72,22018,0
+TECB.US,D,20230627,000000,36.95,37.45,36.92,37.21,25546,0
+TECB.US,D,20230628,000000,37.05,37.44,37.05,37.3,25426,0
+TECB.US,D,20230629,000000,37.3,37.39,37.2198,37.33,19688,0
+TECB.US,D,20230630,000000,37.73,38.01,37.73,37.84,28081,0
+TECB.US,D,20230703,000000,37.9,37.9,37.69,37.83,33697,0
+TECB.US,D,20230705,000000,37.75,37.945,37.75,37.86,41674,0
+TECB.US,D,20230706,000000,37.44,37.44,37.072,37.3819,28306,0
+TECB.US,D,20230707,000000,37.37,37.7,37.28,37.3,43592,0
+TECB.US,D,20230710,000000,37.29,37.7,37.25,37.7,26053,0
+TECB.US,D,20230711,000000,37.88,38.02,37.6806,38,23020,0
+TECB.US,D,20230712,000000,38.48,38.51,38.1,38.44,48878,0
+TECB.US,D,20230713,000000,38.82,39.18,38.7101,39.0926,93224,0
+TECB.US,D,20230714,000000,39.16,39.318,38.8,38.82,87920,0
+TECB.US,D,20230717,000000,38.93,39.38,38.9,39.25,48202,0
+TECB.US,D,20230718,000000,39.25,39.64,39.05,39.56,70531,0
+TECB.US,D,20230719,000000,39.85,39.95,39.54,39.66,85875,0
+TECB.US,D,20230720,000000,39.29,39.3832,38.59,38.63,48924,0
+TECB.US,D,20230721,000000,38.92,38.928,38.62,38.6504,53601,0
+TECB.US,D,20230724,000000,38.81,38.81,38.36,38.54,42369,0
+TECB.US,D,20230725,000000,38.56,38.9552,38.56,38.77,23249,0
+TECB.US,D,20230726,000000,38.61,38.75,38.3522,38.52,2460645,0
+TECB.US,D,20230727,000000,39.23,39.23,38.34,38.44,40830,0
+TECB.US,D,20230728,000000,38.92,39.16,38.78,39.12,38959,0
+TECB.US,D,20230731,000000,39.22,39.4141,39.22,39.41,36260,0
+TECB.US,D,20230801,000000,39.3,39.46,39.07,39.38,30061,0
+TECB.US,D,20230802,000000,38.98,38.98,38.06,38.21,43466,0
+TECB.US,D,20230803,000000,37.96,38.31,37.875,38.16,24220,0
+TECB.US,D,20230804,000000,38.27,38.39,37.79,37.86,27612,0
+TECB.US,D,20230807,000000,38.05,38.09,37.76,38.09,24928,0
+TECB.US,D,20230808,000000,37.71,37.71,37.3139,37.65,21144,0
+TECB.US,D,20230809,000000,37.69,37.69,37.23,37.3,38970,0
+TECB.US,D,20230810,000000,37.6,37.99,37.27,37.41,18442,0
+TECB.US,D,20230811,000000,37.17,37.43,37.1,37.24,18379,0
+TECB.US,D,20230814,000000,37.18,37.72,37.1027,37.72,29371,0
+TECB.US,D,20230815,000000,37.63,37.7,37.2974,37.34,15846,0
+TECB.US,D,20230816,000000,37.22,37.3,36.84,36.84,23817,0
+TECB.US,D,20230817,000000,36.93,36.93,36.44,36.49,37467,0
+TECB.US,D,20230818,000000,36.03,36.62,36.011,36.47,16111,0
+TECB.US,D,20230821,000000,36.74,37.39,36.74,37.32,14808,0
+TECB.US,D,20230822,000000,37.61,37.61,37.19,37.27,18084,0
+TECB.US,D,20230823,000000,37.32,38.01,37.32,37.8411,27040,0
+TECB.US,D,20230824,000000,38.24,38.24,37,37,19338,0
+TECB.US,D,20230825,000000,37.04,37.4947,36.75,37.35,13090,0
+TECB.US,D,20230828,000000,37.63,37.69,37.4799,37.63,7297,0
+TECB.US,D,20230829,000000,37.65,38.4,37.65,38.37,27841,0
+TECB.US,D,20230830,000000,38.37,38.65,38.2801,38.599,17236,0
+TECB.US,D,20230831,000000,38.78,39.07,38.75,38.83,33685,0
+TECB.US,D,20230901,000000,39.22,39.25,38.9328,39.05,22085,0
+TECB.US,D,20230905,000000,38.98,39.1693,38.82,39.05,25451,0
+TECB.US,D,20230906,000000,38.94,39.03,38.57,38.86,37086,0
+TECB.US,D,20230907,000000,38.36,38.7259,38.34,38.66,36307,0
+TECB.US,D,20230908,000000,38.65,38.91,38.64,38.6984,25710,0
+TECB.US,D,20230911,000000,38.98,39.065,38.7,39,33743,0
+TECB.US,D,20230912,000000,38.69,38.74,38.35,38.36,13471,0
+TECB.US,D,20230913,000000,38.37,38.608,38.3054,38.43,42585,0
+TECB.US,D,20230914,000000,38.64,38.68,38.29,38.56,15492,0
+TECB.US,D,20230915,000000,38.43,38.43,37.87,37.93,20808,0
+TECB.US,D,20230918,000000,37.85,37.97,37.78,37.85,19297,0
+TECB.US,D,20230919,000000,37.75,37.7859,37.4937,37.75,14946,0
+TECB.US,D,20230920,000000,37.85,37.915,37.23,37.24,17940,0
+TECB.US,D,20230921,000000,37,37,36.44,36.44,17624,0
+TECB.US,D,20230922,000000,36.61,36.78,36.44,36.46,24159,0
+TECB.US,D,20230925,000000,36.33,36.56,36.33,36.54,16298,0
+TECB.US,D,20230926,000000,36.35,36.39,35.9107,35.99,17738,0
+TECB.US,D,20230927,000000,36.13,36.25,35.8,36.11,31126,0
+TECB.US,D,20230928,000000,36.01,36.6758,35.95,36.51,13689,0
+TECB.US,D,20230929,000000,36.87,36.97,36.5286,36.55,29643,0
+TECB.US,D,20231002,000000,36.57,36.79,36.54,36.77,15400,0
+TECB.US,D,20231003,000000,36.52,36.74,35.97,36.07,22341,0
+TECB.US,D,20231004,000000,36.23,36.58,36.16,36.55,13996,0
+TECB.US,D,20231005,000000,36.48,36.6,36.11,36.53,13111,0
+TECB.US,D,20231006,000000,36.3,37.4,36.3,37.28,17392,0
+TECB.US,D,20231009,000000,36.98,37.49,36.9,37.3876,17661,0
+TECB.US,D,20231010,000000,37.485,37.8255,37.39,37.6094,9396,0
+TECB.US,D,20231011,000000,37.76,37.85,37.529,37.8,32327,0
+TECB.US,D,20231012,000000,37.83,38,37.48,37.57,16468,0
+TECB.US,D,20231013,000000,37.62,37.62,36.9374,37.0639,25340,0
+TECB.US,D,20231016,000000,37.13,37.5398,37.13,37.45,14217,0
+TECB.US,D,20231017,000000,37.1,37.54,37,37.37,21660,0
+TECB.US,D,20231018,000000,37.05,37.2745,36.66,36.72,16479,0
+TECB.US,D,20231019,000000,37.05,37.13,36.4628,36.5551,10594,0
+TECB.US,D,20231020,000000,36.53,36.53,35.8101,35.86,21016,0
+TECB.US,D,20231023,000000,35.59,36.1601,35.48,35.83,24701,0
+TECB.US,D,20231024,000000,36.26,36.34,35.93,36.26,15391,0
+TECB.US,D,20231025,000000,35.96,35.96,35.0313,35.11,91787,0
+TECB.US,D,20231026,000000,35.09,35.2005,34.5,34.68,14466,0
+TECB.US,D,20231027,000000,35.01,35.0651,34.685,34.81,16014,0
+TECB.US,D,20231030,000000,35.03,35.37,35,35.26,14858,0
+TECB.US,D,20231031,000000,35.32,35.62,35.0808,35.6,9690,0
+TECB.US,D,20231101,000000,35.63,36.22,35.63,36.21,303512,0
+TECB.US,D,20231102,000000,36.46,36.7346,36.46,36.71,22332,0
+TECB.US,D,20231103,000000,36.82,37.379,36.82,37.24,33829,0
+TECB.US,D,20231106,000000,37.3,37.3,36.9297,37.18,20173,0
+TECB.US,D,20231107,000000,37.4,37.72,37.28,37.6146,15805,0
+TECB.US,D,20231108,000000,37.72,37.745,37.545,37.6556,34507,0
+TECB.US,D,20231109,000000,37.82,37.82,37.295,37.34,15261,0
+TECB.US,D,20231110,000000,37.48,38.17,37.48,38.14,16457,0
+TECB.US,D,20231113,000000,38,38.155,37.9,38.1,17658,0
+TECB.US,D,20231114,000000,38.81,39.13,38.81,39.04,23586,0
+TECB.US,D,20231115,000000,39.22,39.29,38.92,39.02,27921,0
+TECB.US,D,20231116,000000,38.84,39.17,38.84,39.13,18184,0
+TECB.US,D,20231117,000000,39.21,39.39,39.16,39.32,22507,0
+TECB.US,D,20231120,000000,39.35,39.92,39.35,39.84,33085,0
+TECB.US,D,20231121,000000,39.68,39.73,39.45,39.6,17886,0
+TECB.US,D,20231122,000000,40.13,40.13,39.9,40,30183,0
+TECB.US,D,20231124,000000,39.96,40,39.9,39.9909,5483,0
+TECB.US,D,20231127,000000,39.9,40.1801,39.9,40,38461,0
+TECB.US,D,20231128,000000,39.79,40.12,39.79,40.12,25458,0
+TECB.US,D,20231129,000000,40.5,40.6614,40.43,40.44,13369,0
+TECB.US,D,20231130,000000,40.65,40.7499,40.26,40.56,20013,0
+TECB.US,D,20231201,000000,40.35,40.78,40.28,40.77,47792,0
+TECB.US,D,20231204,000000,40.54,40.54,39.951,40.3578,20287,0
+TECB.US,D,20231205,000000,40.1,40.39,40.09,40.38,30195,0
+TECB.US,D,20231206,000000,40.64,40.64,40.09,40.11,22617,0
+TECB.US,D,20231207,000000,40.35,40.7,40.28,40.6747,22922,0
+TECB.US,D,20231208,000000,40.53,40.94,40.53,40.9076,35921,0
+TECB.US,D,20231211,000000,40.92,41.25,40.88,41.24,29662,0
+TECB.US,D,20231212,000000,41.08,41.43,40.93,41.43,41033,0
+TECB.US,D,20231213,000000,41.5,42,41.33,41.96,25960,0
+TECB.US,D,20231214,000000,42.14,42.25,41.63,41.91,33398,0
+TECB.US,D,20231215,000000,42.01,42.2392,41.95,42.15,37209,0
+TECB.US,D,20231218,000000,42.27,42.53,42.2,42.43,31213,0
+TECB.US,D,20231219,000000,42.56,42.74,42.5,42.72,41594,0
+TECB.US,D,20231220,000000,42.66,42.83,42.03,42.03,30678,0
+TECB.US,D,20231221,000000,42.49,42.64,42.31,42.64,22557,0
+TECB.US,D,20231222,000000,42.79,42.849,42.58,42.75,20427,0
+TECB.US,D,20231226,000000,42.84,43.08,42.84,43,24584,0
+TECB.US,D,20231227,000000,43.04,43.104,42.945,43.07,30643,0
+TECB.US,D,20231228,000000,43.18,43.24,43.11,43.18,26291,0
+TECB.US,D,20231229,000000,43.17,43.21,42.7543,42.92,28975,0
+TECB.US,D,20240102,000000,42.57,42.57,41.91,42.14,42473,0
+TECB.US,D,20240103,000000,41.85,41.909,41.64,41.65,28040,0
+TECB.US,D,20240104,000000,41.54,41.845,41.53,41.58,23378,0
+TECB.US,D,20240105,000000,41.59,41.98,41.59,41.69,22461,0
+TECB.US,D,20240108,000000,41.92,42.75,41.92,42.75,32611,0
+TECB.US,D,20240109,000000,42.56,43.14,42.56,42.97,22733,0
+TECB.US,D,20240110,000000,43.16,43.54,43.09,43.46,40381,0
+TECB.US,D,20240111,000000,43.61,43.8,43.14,43.59,27720,0
+TECB.US,D,20240112,000000,43.68,43.9,43.58,43.68,35234,0
+TECB.US,D,20240116,000000,43.58,43.8201,43.4055,43.69,28470,0
+TECB.US,D,20240117,000000,43.46,43.4889,43.01,43.45,58259,0
+TECB.US,D,20240118,000000,43.91,44.0475,43.62,44,48903,0
+TECB.US,D,20240119,000000,44.4,44.85,44.1695,44.85,58840,0
+TECB.US,D,20240122,000000,45.2,45.31,44.9,44.94,236974,0
+TECB.US,D,20240123,000000,45.11,45.16,44.8206,45.1,126540,0
+TECB.US,D,20240124,000000,45.66,45.9199,45.42,45.43,138998,0
+TECB.US,D,20240125,000000,45.91,45.96,45.44,45.69,72898,0
+TECB.US,D,20240126,000000,45.47,45.75,45.43,45.45,42818,0
+TECB.US,D,20240129,000000,45.55,46.08,45.55,46.07,56068,0
+TECB.US,D,20240130,000000,46.03,46.03,45.69,45.77,44545,0
+TECB.US,D,20240131,000000,45.37,45.4608,44.86,44.86,53204,0
+TECB.US,D,20240201,000000,45.14,45.54,45.045,45.49,121225,0
+TECB.US,D,20240202,000000,45.87,46.4801,45.76,46.37,56919,0
+TECB.US,D,20240205,000000,46.4,46.4,45.78,46.27,72713,0
+TECB.US,D,20240206,000000,46.36,46.36,45.7486,46.08,179038,0
+TECB.US,D,20240207,000000,46.43,46.69,46.2596,46.64,76932,0
+TECB.US,D,20240208,000000,46.7,46.81,46.53,46.73,58839,0
+TECB.US,D,20240209,000000,46.99,47.35,46.9,47.25,29559,0
+TECB.US,D,20240212,000000,47.29,47.4699,46.9,47.01,88285,0
+TECB.US,D,20240213,000000,46.11,46.5732,45.8,46.24,138192,0
+TECB.US,D,20240214,000000,46.65,47.05,46.5,47.05,41737,0
+TECB.US,D,20240215,000000,47.25,47.25,46.89,47.12,51626,0
+TECB.US,D,20240216,000000,47.16,47.16,46.5,46.51,24662,0
+TECB.US,D,20240220,000000,46.29,46.29,45.5845,45.99,47199,0
+TECB.US,D,20240221,000000,45.22,45.2201,44.8713,45.22,39046,0
+TECB.US,D,20240222,000000,46.31,46.81,46.2619,46.7,47753,0
+TECB.US,D,20240223,000000,47.04,47.0826,46.55,46.76,44817,0
+TECB.US,D,20240226,000000,46.95,47.18,46.81,46.91,40811,0
+TECB.US,D,20240227,000000,47.07,47.1287,46.855,47.11,68223,0
+TECB.US,D,20240228,000000,46.96,47.0304,46.76,46.94,48533,0
+TECB.US,D,20240229,000000,47.13,47.4399,47.02,47.31,64830,0
+TECB.US,D,20240301,000000,47.55,48.07,47.49,48,50370,0
+TECB.US,D,20240304,000000,48.16,48.2023,47.94,47.97,46511,0
+TECB.US,D,20240305,000000,47.68,47.68,46.65,46.95,72033,0
+TECB.US,D,20240306,000000,47.68,47.71,47.2945,47.46,26194,0
+TECB.US,D,20240307,000000,47.85,48.27,47.615,48.18,58755,0
+TECB.US,D,20240308,000000,48.36,48.8199,47.72,47.739,27971,0
+TECB.US,D,20240311,000000,47.59,47.63,47.3006,47.52,24956,0
+TECB.US,D,20240312,000000,47.84,48.425,47.765,48.42,37392,0
+TECB.US,D,20240313,000000,48.41,48.41,48.01,48.1058,31176,0
+TECB.US,D,20240314,000000,48.3,48.3,47.54,47.7273,15104,0
+TECB.US,D,20240315,000000,47.35,47.435,47.0308,47.15,25933,0
+TECB.US,D,20240318,000000,47.72,47.81,47.46,47.4885,28638,0
+TECB.US,D,20240319,000000,47.28,47.52,46.86,47.52,45809,0
+TECB.US,D,20240320,000000,47.64,47.98,47.3128,47.98,27800,0
+TECB.US,D,20240321,000000,48.49,48.49,48.04,48.043,79689,0
+TECB.US,D,20240322,000000,48.07,48.1103,47.83,48.02,40068,0
+TECB.US,D,20240325,000000,47.83,48.049,47.65,47.91,32853,0
+TECB.US,D,20240326,000000,48.13,48.13,47.78,47.78,24147,0
+TECB.US,D,20240327,000000,48.26,48.26,47.515,47.89,26526,0
+TECB.US,D,20240328,000000,47.92,48.095,47.83,47.88,32058,0
+TECB.US,D,20240401,000000,47.99,48.15,47.67,47.91,46849,0
+TECB.US,D,20240402,000000,47.39,47.51,47.06,47.5,86191,0
+TECB.US,D,20240403,000000,47.31,47.755,47.31,47.5282,48273,0
+TECB.US,D,20240404,000000,47.93,48.0325,46.7,46.7,64110,0
+TECB.US,D,20240405,000000,46.89,47.6,46.86,47.34,30064,0
+TECB.US,D,20240408,000000,47.46,47.49,47.17,47.3004,47526,0
+TECB.US,D,20240409,000000,47.54,47.54,46.92,47.445,43444,0
+TECB.US,D,20240410,000000,46.77,47.12,46.77,47.03,42663,0
+TECB.US,D,20240411,000000,47.16,47.679,46.905,47.59,129040,0
+TECB.US,D,20240412,000000,47.14,47.155,46.6,46.7599,35747,0
+TECB.US,D,20240415,000000,47.1,47.1,45.74,45.8402,51402,0
+TECB.US,D,20240416,000000,45.85,46.23,45.75,45.9712,66890,0
+TECB.US,D,20240417,000000,46.07,46.1529,45.385,45.44,33842,0
+TECB.US,D,20240418,000000,45.62,45.7175,45.19,45.2496,45473,0
+TECB.US,D,20240419,000000,45.08,45.08,44.07,44.24,65607,0
+TECB.US,D,20240422,000000,44.69,45,44.22,44.7063,32912,0
+TECB.US,D,20240423,000000,45.09,45.63,45.0055,45.58,38287,0
+TECB.US,D,20240424,000000,46.01,46.0135,45.32,45.51,32034,0
+TECB.US,D,20240425,000000,44.52,45.22,44.51,45.15,21342,0
+TECB.US,D,20240426,000000,45.52,45.93,45.52,45.85,21119,0
+TECB.US,D,20240429,000000,45.98,46.01,45.6,45.7682,24851,0
+TECB.US,D,20240430,000000,45.6,45.735,44.98,44.98,16452,0
+TECB.US,D,20240501,000000,44.88,45.5401,44.625,44.7883,79295,0
+TECB.US,D,20240502,000000,45.22,45.5741,44.835,45.49,26538,0
+TECB.US,D,20240503,000000,46.07,46.21,45.87,46.11,27579,0
+TECB.US,D,20240506,000000,46.37,46.7506,46.37,46.7506,22110,0
+TECB.US,D,20240507,000000,46.81,47.03,46.75,46.9223,22703,0
+TECB.US,D,20240508,000000,46.64,46.81,46.64,46.75,17707,0
+TECB.US,D,20240509,000000,46.77,46.8998,46.6196,46.8002,18723,0
+TECB.US,D,20240510,000000,47.02,47.185,46.77,46.8429,26717,0
+TECB.US,D,20240513,000000,47.01,47.01,46.84,46.99,19057,0
+TECB.US,D,20240514,000000,46.94,47.3133,46.94,47.3,25731,0
+TECB.US,D,20240515,000000,47.63,48.24,47.5675,48.2,50015,0
+TECB.US,D,20240516,000000,48.3,48.3638,48.13,48.13,25410,0
+TECB.US,D,20240517,000000,48.23,48.28,47.9892,48.25,56909,0
+TECB.US,D,20240520,000000,48.28,48.68,48.2532,48.64,41893,0
+TECB.US,D,20240521,000000,48.35,48.58,48.33,48.58,24519,0
+TECB.US,D,20240522,000000,48.64,48.7982,48.38,48.63,29353,0
+TECB.US,D,20240523,000000,49.13,49.13,48.1976,48.39,27408,0
+TECB.US,D,20240524,000000,48.47,48.8,48.375,48.6897,12826,0
+TECB.US,D,20240528,000000,48.96,48.98,48.5299,48.7369,33116,0
+TECB.US,D,20240529,000000,48.36,48.6674,48.36,48.51,35004,0
+TECB.US,D,20240530,000000,48.1,48.1,47.18,47.28,36475,0
+TECB.US,D,20240531,000000,47.43,47.43,46.45,47.31,57150,0
+TECB.US,D,20240603,000000,47.72,47.77,47.14,47.55,22394,0
+TECB.US,D,20240604,000000,47.53,47.63,47.31,47.5614,17721,0
+TECB.US,D,20240605,000000,48,48.6107,47.94,48.6107,63128,0
+TECB.US,D,20240606,000000,48.7,48.8741,48.6,48.6749,49571,0
+TECB.US,D,20240607,000000,48.62,48.8896,48.5801,48.7017,22320,0
+TECB.US,D,20240610,000000,48.49,48.9196,48.49,48.9196,19283,0
+TECB.US,D,20240611,000000,48.71,49.03,48.6134,49.0295,24936,0
+TECB.US,D,20240612,000000,49.65,49.89,49.55,49.71,37909,0
+TECB.US,D,20240613,000000,49.84,49.84,49.3166,49.5506,44479,0
+TECB.US,D,20240614,000000,49.6,49.83,49.56,49.83,22730,0
+TECB.US,D,20240617,000000,49.74,50.1596,49.5334,50.0095,39550,0
+TECB.US,D,20240618,000000,50,50.1352,49.94,50.13,35338,0
+TECB.US,D,20240620,000000,50.32,50.342,49.79,49.95,41401,0
+TECB.US,D,20240621,000000,50.14,50.185,49.88,50.1402,26918,0
+TECB.US,D,20240624,000000,50.07,50.185,49.64,49.655,111385,0
+TECB.US,D,20240625,000000,49.76,50.13,49.7279,50.13,23897,0
+TECB.US,D,20240626,000000,50,50.12,49.96,50.05,21027,0
+TECB.US,D,20240627,000000,50.13,50.53,50.13,50.44,43801,0
+TECB.US,D,20240628,000000,50.57,51,50.4106,50.4106,25549,0
+TECB.US,D,20240701,000000,50.47,50.55,50,50.51,21456,0
+TECB.US,D,20240702,000000,50.33,50.82,50.3007,50.8001,39383,0
+TECB.US,D,20240703,000000,50.8,50.96,50.7613,50.9256,8396,0
+TECB.US,D,20240705,000000,51.06,51.585,51.06,51.5809,27161,0
+TECB.US,D,20240708,000000,51.65,51.65,51.4001,51.5698,73974,0
+TECB.US,D,20240709,000000,51.68,51.6999,51.27,51.3682,35538,0
+TECB.US,D,20240710,000000,51.49,51.6411,51.15,51.6411,37862,0
+TECB.US,D,20240711,000000,51.74,51.83,50.93,51.06,51773,0
+TECB.US,D,20240712,000000,51.12,51.678,51.12,51.3359,29274,0
+TECB.US,D,20240715,000000,51.5,51.9,51.38,51.5158,22980,0
+TECB.US,D,20240716,000000,51.74,51.74,51.38,51.6165,32326,0
+TECB.US,D,20240717,000000,50.96,50.96,50.34,50.41,57435,0
+TECB.US,D,20240718,000000,50.69,50.69,49.64,49.86,25770,0
+TECB.US,D,20240719,000000,49.83,50.0125,49.445,49.5023,10977,0
+TECB.US,D,20240722,000000,49.99,50.2288,49.78,50.15,28087,0
+TECB.US,D,20240723,000000,50.08,50.37,50.0262,50.0262,21981,0
+TECB.US,D,20240724,000000,49.53,49.53,48.56,48.56,18012,0
+TECB.US,D,20240725,000000,48.72,49.385,48.085,48.34,28472,0
+TECB.US,D,20240726,000000,48.77,49.16,48.668,48.8062,20714,0
+TECB.US,D,20240729,000000,49.12,49.2,48.77,48.8375,13636,0
+TECB.US,D,20240730,000000,48.87,48.936,47.69,48.11,17060,0
+TECB.US,D,20240731,000000,48.96,49.23,48.84,49.08,24645,0
+TECB.US,D,20240801,000000,49.11,49.11,47.64,47.98,28460,0
+TECB.US,D,20240802,000000,46.82,47.1,46.36,46.7111,30100,0
+TECB.US,D,20240805,000000,44.38,46.04,44.24,45.31,58758,0
+TECB.US,D,20240806,000000,45.59,46.43,45.42,45.8,58202,0
+TECB.US,D,20240807,000000,46.58,47.0003,45.68,45.7,23180,0
+TECB.US,D,20240808,000000,46.31,47.1699,46.055,47.11,29166,0
+TECB.US,D,20240809,000000,47.05,47.48,47,47.48,14135,0
+TECB.US,D,20240812,000000,47.53,47.64,47.2451,47.3613,15250,0
+TECB.US,D,20240813,000000,47.69,48.37,47.69,48.3474,37520,0
+TECB.US,D,20240814,000000,48.42,48.5801,48.05,48.493,47377,0
+TECB.US,D,20240815,000000,48.96,49.4293,48.96,49.37,50625,0
+TECB.US,D,20240816,000000,49.26,49.4883,49.22,49.4405,8130,0
+TECB.US,D,20240819,000000,49.45,50.0471,49.4486,50.0471,17830,0
+TECB.US,D,20240820,000000,50.13,50.42,50.0857,50.1676,16312,0
+TECB.US,D,20240821,000000,50.22,50.53,50.17,50.4507,19895,0
+TECB.US,D,20240822,000000,50.6,50.6,49.63,49.6442,16546,0
+TECB.US,D,20240823,000000,50.12,50.34,49.7425,50.1877,19789,0
+TECB.US,D,20240826,000000,50.14,50.19,49.8199,49.88,23896,0
+TECB.US,D,20240827,000000,49.68,50.11,49.6509,50.05,19309,0
+TECB.US,D,20240828,000000,50.05,50.05,49.24,49.55,56709,0
+TECB.US,D,20240829,000000,49.84,50.41,49.7244,49.75,19560,0
+TECB.US,D,20240830,000000,50.15,50.3508,49.7818,50.3508,15172,0
+TECB.US,D,20240903,000000,50.09,50.09,48.75,48.8759,77812,0
+TECB.US,D,20240904,000000,48.59,49.085,48.59,48.85,17863,0
+TECB.US,D,20240905,000000,48.67,49.1,48.5239,48.77,13394,0
+TECB.US,D,20240906,000000,48.86,48.86,47.6911,47.82,15356,0
+TECB.US,D,20240909,000000,48.19,48.56,48.08,48.38,13754,0
+TECB.US,D,20240910,000000,48.79,48.92,48.335,48.9182,11600,0
+TECB.US,D,20240911,000000,48.95,49.6375,48.1515,49.6375,17449,0
+TECB.US,D,20240912,000000,49.76,50.13,49.615,50.02,8174,0
+TECB.US,D,20240913,000000,50.0701,50.3,50.03,50.19,10004,0
+TECB.US,D,20240916,000000,50.09,50.3999,50.09,50.34,12739,0
+TECB.US,D,20240917,000000,50.71,50.71,50.2301,50.31,21057,0
+TECB.US,D,20240918,000000,50.43,50.55,49.98,50.03,14372,0
+TECB.US,D,20240919,000000,50.98,51.393,50.8941,51.14,16205,0
+TECB.US,D,20240920,000000,51.08,51.195,50.71,51.1423,6454,0
+TECB.US,D,20240923,000000,51.23,51.31,51.0601,51.12,18117,0
+TECB.US,D,20240924,000000,51.09,51.18,50.7804,51.14,11647,0
+TECB.US,D,20240925,000000,51.02,51.1,50.97,51,8203,0
+TECB.US,D,20240926,000000,51.55,51.55,50.8873,51.27,16440,0
+TECB.US,D,20240927,000000,51.43,51.43,51.06,51.14,14283,0
+TECB.US,D,20240930,000000,51.116,51.26,50.7838,51.23,12539,0
+TECB.US,D,20241001,000000,51.26,51.26,50.28,50.54,17650,0
+TECB.US,D,20241002,000000,50.49,50.87,50.49,50.66,14344,0
+TECB.US,D,20241003,000000,50.565,50.82,50.48,50.67,30171,0
+TECB.US,D,20241004,000000,51.09,51.3704,50.87,51.3704,11669,0
+TECB.US,D,20241007,000000,51.16,51.16,50.71,50.732,13008,0
+TECB.US,D,20241008,000000,50.97,51.61,50.97,51.59,11569,0
+TECB.US,D,20241009,000000,51.618,52.04,51.58,52,15789,0
+TECB.US,D,20241010,000000,51.79,52.13,51.76,51.98,13586,0
+TECB.US,D,20241011,000000,51.95,52.38,51.95,52.29,17733,0
+TECB.US,D,20241014,000000,52.53,52.73,52.41,52.61,18657,0
+TECB.US,D,20241015,000000,52.66,52.66,52.0152,52.1,7511,0
+TECB.US,D,20241016,000000,52.09,52.11,51.7,52.07,16723,0
+TECB.US,D,20241017,000000,52.56,52.56,52.0203,52.06,11961,0
+TECB.US,D,20241018,000000,52.39,52.61,52.39,52.52,23169,0
+TECB.US,D,20241021,000000,52.34,52.5745,52.19,52.47,27089,0
+TECB.US,D,20241022,000000,52.21,52.43,52.2,52.4114,11090,0
+TECB.US,D,20241023,000000,52.22,52.22,51.48,51.66,19595,0
+TECB.US,D,20241024,000000,51.88,52.07,51.82,52.02,17995,0
+TECB.US,D,20241025,000000,52.45,52.88,52.2303,52.27,14991,0
+TECB.US,D,20241028,000000,52.67,52.68,52.47,52.4706,16622,0
+TECB.US,D,20241029,000000,52.47,53.08,52.47,52.96,19267,0
+TECB.US,D,20241030,000000,52.86,53.0462,52.5934,52.5934,29935,0
+TECB.US,D,20241031,000000,52.22,52.22,51.37,51.39,15640,0
+TECB.US,D,20241101,000000,51.66,52.145,51.66,51.85,17906,0
+TECB.US,D,20241104,000000,51.7,51.9404,51.5682,51.7444,10266,0
+TECB.US,D,20241105,000000,51.91,52.31,51.91,52.31,23921,0
+TECB.US,D,20241106,000000,53.38,53.732,53.2,53.732,22333,0
+TECB.US,D,20241107,000000,53.97,54.55,53.97,54.4873,19115,0
+TECB.US,D,20241108,000000,54.53,54.7699,54.465,54.7,52439,0
+TECB.US,D,20241111,000000,55.08,55.13,54.79,55.11,33682,0
+TECB.US,D,20241112,000000,55,55.2055,55,55.13,63664,0
+TECB.US,D,20241113,000000,55.2721,55.42,54.92,54.97,27282,0
+TECB.US,D,20241114,000000,54.9,54.92,54.43,54.4607,14590,0
+TECB.US,D,20241115,000000,54,54.05,53.22,53.3502,29333,0
+TECB.US,D,20241118,000000,53.44,53.8,53.42,53.73,30210,0
+TECB.US,D,20241119,000000,53.46,54.17,53.29,54.1179,10898,0
+TECB.US,D,20241120,000000,53.978,54.19,53.7025,54.151,11979,0
+TECB.US,D,20241121,000000,54.565,54.9105,54.09,54.648,53773,0
+TECB.US,D,20241122,000000,54.6316,54.8486,54.572,54.798,21193,0
+TECB.US,D,20241125,000000,55.368,55.368,54.84,55,34563,0
+TECB.US,D,20241126,000000,55.2,55.29,55.11,55.29,15346,0
+TECB.US,D,20241127,000000,54.94,55.23,54.45,54.71,18110,0
+TECB.US,D,20241129,000000,54.75,55.09,54.73,54.9,6412,0
+TECB.US,D,20241202,000000,55.15,55.3445,55.02,55.27,16467,0
+TECB.US,D,20241203,000000,54.94,55.2885,54.94,55.26,16228,0
+TECB.US,D,20241204,000000,55.9599,56.455,55.93,56.45,18307,0
+TECB.US,D,20241205,000000,56.45,56.5,56.11,56.18,44647,0
+TECB.US,D,20241206,000000,56.3118,56.6838,56.3118,56.5882,16792,0
+TECB.US,D,20241209,000000,56.58,56.59,55.82,55.88,28481,0
+TECB.US,D,20241210,000000,55.75,55.8897,55.29,55.45,24328,0
+TECB.US,D,20241211,000000,56.03,56.38,55.78,56.27,18323,0
+TECB.US,D,20241212,000000,56.02,56.09,55.86,55.87,32064,0
+TECB.US,D,20241213,000000,55.825,55.83,55.13,55.33,32047,0
+TECB.US,D,20241216,000000,55.3477,55.79,55.3477,55.66,18971,0
+TECB.US,D,20241217,000000,55.3851,55.66,55.2255,55.3381,32052,0
+TECB.US,D,20241218,000000,55.3,55.43,53.32,53.36,50443,0
+TECB.US,D,20241219,000000,54.05,54.05,53.4,53.4,34558,0
+TECB.US,D,20241220,000000,53.15,54.51,52.9785,54.07,22828,0
+TECB.US,D,20241223,000000,54.22,54.39,53.8634,54.34,24466,0
+TECB.US,D,20241224,000000,54.5973,54.9,54.4,54.9,11398,0
+TECB.US,D,20241226,000000,54.77,54.9706,54.6901,54.8836,17808,0
+TECB.US,D,20241227,000000,54.34,54.59,53.75,54.21,17282,0
+TECB.US,D,20241230,000000,53.5,53.84,53.13,53.6085,15333,0
+TECB.US,D,20241231,000000,53.77,53.77,53.12,53.19,28852,0
+TECB.US,D,20250102,000000,53.4299,53.87,52.8301,53.29,37656,0
+TECB.US,D,20250103,000000,53.8,54.15,53.49,54.07,36595,0
+TECB.US,D,20250106,000000,54.47,54.83,54.26,54.47,33860,0
+TECB.US,D,20250107,000000,54.6,54.7,53.52,53.74,25123,0
+TECB.US,D,20250108,000000,53.59,53.7,53.2018,53.6,25300,0
+TECB.US,D,20250110,000000,52.9057,52.95,52.2501,52.5,61807,0
+TECB.US,D,20250113,000000,51.71,52.22,51.6461,52.22,25727,0
+TECB.US,D,20250114,000000,52.63,52.64,51.9342,52.3,26532,0
+TECB.US,D,20250115,000000,53.1605,53.59,53.0801,53.46,24867,0
+TECB.US,D,20250116,000000,53.4222,53.6829,53.27,53.28,31726,0
+TECB.US,D,20250117,000000,54.09,54.22,53.73,53.81,21679,0
+TECB.US,D,20250121,000000,54.26,54.6299,54.07,54.47,20657,0
+TECB.US,D,20250122,000000,55.26,55.57,55.1999,55.37,41929,0
+TECB.US,D,20250123,000000,55.145,55.735,55.145,55.7319,75658,0
+TECB.US,D,20250124,000000,55.67,55.81,55.175,55.29,16822,0
+TECB.US,D,20250127,000000,53.9924,54.96,53.85,54.4582,66879,0
+TECB.US,D,20250128,000000,54.45,55.56,54.3101,55.41,38814,0
+TECB.US,D,20250129,000000,55.14,55.43,54.81,55.07,55055,0
+TECB.US,D,20250130,000000,55.1725,55.55,54.89,55.26,50297,0
+TECB.US,D,20250131,000000,55.87,56,55.03,55.1277,27116,0
+TECB.US,D,20250203,000000,54.31,55.0635,53.9764,54.8346,53557,0
+TECB.US,D,20250204,000000,55.11,55.47,55.01,55.43,41963,0
+TECB.US,D,20250205,000000,55.1482,55.655,55.06,55.64,32106,0
+TECB.US,D,20250206,000000,55.61,55.7301,55.36,55.68,26670,0
+TECB.US,D,20250207,000000,56.1199,56.1199,55.25,55.27,52969,0
+TECB.US,D,20250210,000000,55.62,56.0451,55.62,55.91,27978,0
+TECB.US,D,20250211,000000,55.57,55.76,55.48,55.5925,23491,0
+TECB.US,D,20250212,000000,55.02,55.6861,55.02,55.65,27805,0
+TECB.US,D,20250213,000000,55.64,56.27,55.6301,56.27,23785,0
+TECB.US,D,20250214,000000,56.112,56.439,56.11,56.3718,29642,0
+TECB.US,D,20250218,000000,56.56,56.81,56.3223,56.81,23360,0
+TECB.US,D,20250219,000000,56.6162,56.8855,56.39,56.7,20802,0
+TECB.US,D,20250220,000000,56,56.47,55.645,56.2589,17293,0
+TECB.US,D,20250221,000000,56.03,56.0592,54.8901,54.9083,14464,0
+TECB.US,D,20250224,000000,55.11,55.11,54.02,54.33,28619,0
+TECB.US,D,20250225,000000,54.03,54.11,53.2,53.65,41359,0
+TECB.US,D,20250226,000000,53.93,54.45,53.75,53.9765,18274,0
+TECB.US,D,20250227,000000,54.2085,54.2794,52.64,52.65,272195,0
+TECB.US,D,20250228,000000,52.55,53.36,52.33,53.34,30402,0
+TECB.US,D,20250303,000000,53.7,53.965,52.05,52.36,25535,0
+TECB.US,D,20250304,000000,51.86,52.894,51.22,52.12,74246,0
+TECB.US,D,20250305,000000,52.0175,52.985,51.775,52.87,22337,0
+TECB.US,D,20250306,000000,51.97,52.4757,51.12,51.21,32167,0
+TECB.US,D,20250307,000000,50.97,51.54,50.19,51.4,33283,0
+TECB.US,D,20250310,000000,50.46,50.53,49.0013,49.54,54698,0
+TECB.US,D,20250311,000000,49.3494,50.115,49,49.52,84833,0
+TECB.US,D,20250312,000000,50.48,50.48,49.52,50.16,40675,0
+TECB.US,D,20250313,000000,49.79,49.93,48.86,48.975,30639,0
+TECB.US,D,20250314,000000,49.83,50.262,49.58,50.25,41040,0
+TECB.US,D,20250317,000000,50.56,51.15,50.25,50.8562,34780,0
+TECB.US,D,20250318,000000,50.22,50.46,49.83,50,39573,0
+TECB.US,D,20250319,000000,50.18,51.11,50.15,50.6696,26646,0
+TECB.US,D,20250320,000000,50.57,51.1,50.22,50.45,37053,0
+TECB.US,D,20250321,000000,50.015,50.62,49.91,50.56,19498,0
+TECB.US,D,20250324,000000,51.35,51.75,51.29,51.7,23085,0
+TECB.US,D,20250325,000000,51.929,52.13,51.76,51.94,16944,0
+TECB.US,D,20250326,000000,51.92,51.92,50.74,50.89,20583,0
+TECB.US,D,20250327,000000,50.3,50.91,50.3,50.45,25081,0
+TECB.US,D,20250328,000000,50.118,50.25,48.96,49.05,26610,0
+TECB.US,D,20250331,000000,47.972,49.07,47.5771,48.9,29896,0
+TECB.US,D,20250401,000000,48.7218,49.22,48.35,49.13,23196,0
+TECB.US,D,20250402,000000,48.43,49.88,48.37,49.56,17073,0
+TECB.US,D,20250403,000000,47.8023,47.8023,46.81,46.86,67244,0
+TECB.US,D,20250404,000000,45.3925,45.602,43.82,43.82,68651,0
+TECB.US,D,20250407,000000,42.06,45.12,41.69,44.05,183756,0
+TECB.US,D,20250408,000000,45.5279,45.93158,42.54,43.2,53342,0
+TECB.US,D,20250409,000000,43.29,48.39,42.9,48.22,27408,0
+TECB.US,D,20250410,000000,46.87,46.9,45.0122,46.1,39920,0
+TECB.US,D,20250411,000000,45.51,46.74,45.33,46.62,122182,0
+TECB.US,D,20250414,000000,47.38,47.7154,46.7,47.03,29350,0
+TECB.US,D,20250415,000000,47.63,47.63,47.18,47.31,29550,0
+TECB.US,D,20250416,000000,46.5,46.9,45.49,46.08,29369,0
+TECB.US,D,20250417,000000,46.15,46.43,45.94,46.0617,86032,0
+TECB.US,D,20250421,000000,45.6879,45.6879,44.56,45.04,23291,0
+TECB.US,D,20250422,000000,45.575,46.57,45.575,46.3,41236,0
+TECB.US,D,20250423,000000,47.98,48.4007,47.31,47.47,29871,0
+TECB.US,D,20250424,000000,48.25,49.19,47.85,49.17,38376,0
+TECB.US,D,20250425,000000,49.106,49.85,49.106,49.8,32110,0
+TECB.US,D,20250428,000000,49.89,50.06,49.29,49.9,18310,0
+TECB.US,D,20250429,000000,49.6801,50.3,49.68,50.185,28912,0
+TECB.US,D,20250430,000000,49.1517,50.39,49.1517,50.36,39128,0
+TECB.US,D,20250501,000000,50.8,51.2,50.52,50.54,19046,0
+TECB.US,D,20250502,000000,51.26,51.67,51.1,51.49,40681,0
+TECB.US,D,20250505,000000,51.136,51.73,51.02,51.37,61041,0
+TECB.US,D,20250506,000000,50.73,50.94,50.43,50.63,15576,0
+TECB.US,D,20250507,000000,50.7874,51.06,50.47,50.94,18046,0
+TECB.US,D,20250508,000000,51.1096,51.74,51.06,51.32,13720,0
+TECB.US,D,20250509,000000,51.5401,51.6147,51.02,51.17,25497,0
+TECB.US,D,20250512,000000,52.78,53.18,52.55,53.18,24168,0
+TECB.US,D,20250513,000000,53.4046,54.09,53.2,53.85,60066,0
+TECB.US,D,20250514,000000,54.2,54.2,53.79,54.0563,15341,0
+TECB.US,D,20250515,000000,53.695,54,53.59,53.86,12781,0
+TECB.US,D,20250516,000000,54.11,54.34,54.1,54.33,8254,0
+TECB.US,D,20250519,000000,53.87,54.3609,53.67,54.2602,13610,0
+TECB.US,D,20250520,000000,54.0999,54.213,53.96,54.2,19911,0
+TECB.US,D,20250521,000000,53.81,54.2749,53.1781,53.31,22403,0
+TECB.US,D,20250522,000000,53.5199,53.83,53.38,53.45,15341,0
+TECB.US,D,20250523,000000,52.72,53.22,52.58,52.94,18546,0
+TECB.US,D,20250527,000000,53.66,54.0986,53.66,54.02,14542,0
+TECB.US,D,20250528,000000,54.0499,54.0499,53.79,53.8,10131,0
+TECB.US,D,20250529,000000,54.03,54.29,53.5045,53.65,13396,0
+TECB.US,D,20250530,000000,53.435,53.76,52.8827,53.59,22046,0
+TECB.US,D,20250602,000000,53.47,53.99,53.2187,53.9265,16443,0
+TECB.US,D,20250603,000000,53.8947,54.46,53.89,54.41,19431,0
+TECB.US,D,20250604,000000,54.5,54.65,54.39,54.55,9988,0
+TECB.US,D,20250605,000000,54.69,55.14,54.32,54.41,38390,0
+TECB.US,D,20250606,000000,55.03,55.24,54.99,55.13,10555,0
+TECB.US,D,20250609,000000,55.2935,55.4767,55.21,55.32,13269,0
+TECB.US,D,20250610,000000,55.43,55.68,55.13,55.56,16104,0
+TECB.US,D,20250611,000000,55.62,55.8399,55.16,55.28,30321,0
+TECB.US,D,20250612,000000,55.3364,55.7,55.24,55.5,16827,0
+TECB.US,D,20250613,000000,54.975,55.3537,54.7699,54.89,21265,0
+TECB.US,D,20250616,000000,55.46,55.8,55.29,55.67,13039,0
+TECB.US,D,20250617,000000,55.4493,55.76,55.2228,55.29,17870,0
+TECB.US,D,20250618,000000,55.405,55.5624,55.01,55.076,13006,0
+TECB.US,D,20250620,000000,55.49,55.5,54.6701,54.74,20975,0
+TECB.US,D,20250623,000000,54.7501,55.34,54.57,55.33,8240,0
+TECB.US,D,20250624,000000,55.9299,56.43,55.8805,56.31,36667,0
+TECB.US,D,20250625,000000,56.615,56.7194,56.33,56.36,11000,0
+TECB.US,D,20250626,000000,56.4393,56.785,56.365,56.73,11364,0
+TECB.US,D,20250627,000000,56.9861,57.1799,56.55,56.76,8886,0
+TECB.US,D,20250630,000000,57.301,57.37,57.1,57.36,17955,0
+TECB.US,D,20250701,000000,57.0901,57.11,56.62,56.854,18018,0
+TECB.US,D,20250702,000000,56.76,57.27,56.76,57.26,13157,0
+TECB.US,D,20250703,000000,57.72,58.04,57.63,57.895,9647,0
+TECB.US,D,20250707,000000,57.7125,57.77,57.3192,57.5,16243,0
+TECB.US,D,20250708,000000,57.6101,57.66,57.54,57.6589,12901,0
+TECB.US,D,20250709,000000,57.922,58.13,57.8,58.13,16135,0
+TECB.US,D,20250710,000000,57.86,58.16,57.6,57.6595,10045,0
+TECB.US,D,20250711,000000,57.27,57.51,57.1175,57.16,9675,0
+TECB.US,D,20250714,000000,57.2191,57.6471,57.02,57.5493,6855,0
+TECB.US,D,20250715,000000,57.84,57.98,57.45,57.48,7840,0
+TECB.US,D,20250716,000000,57.4829,57.75,57.19,57.75,9832,0
+TECB.US,D,20250717,000000,57.8607,58.18,57.69,58.15,8841,0
+TECB.US,D,20250718,000000,58.11,58.11,57.93,57.9828,10348,0
+TECB.US,D,20250721,000000,58.4573,58.46,58.02,58.1872,6567,0
+TECB.US,D,20250722,000000,57.77,58.065,57.77,58.0337,8800,0
+TECB.US,D,20250723,000000,57.83,58.22,57.805,58.21,14008,0
+TECB.US,D,20250724,000000,58.4099,58.44,58.221,58.3,38599,0
+TECB.US,D,20250725,000000,58.25,58.63,58.25,58.522,6501,0
+TECB.US,D,20250728,000000,58.81,58.87,58.595,58.6606,26620,0
+TECB.US,D,20250729,000000,58.77,58.77,58.39,58.4471,61852,0
+TECB.US,D,20250730,000000,58.349,58.516,58.02,58.25,7469,0
+TECB.US,D,20250731,000000,58.59,58.81,57.68,57.8,13418,0
+TECB.US,D,20250801,000000,57.104,57.11,56.4,56.6247,26673,0
+TECB.US,D,20250804,000000,57.2,57.49,57.13,57.49,7234,0
+TECB.US,D,20250805,000000,57.89,57.89,57.3601,57.3699,8225,0
+TECB.US,D,20250806,000000,57.37,57.6386,57.22,57.6386,10019,0
+TECB.US,D,20250807,000000,57.805,57.8958,56.88,57.2062,12167,0
+TECB.US,D,20250808,000000,57.43,57.5401,57.27,57.482,9799,0
+TECB.US,D,20250811,000000,57.31,57.6825,57.0581,57.0581,13119,0
+TECB.US,D,20250812,000000,57.3696,57.9893,57.3696,57.9893,10635,0
+TECB.US,D,20250813,000000,58.37,58.4257,58.28,58.4257,12329,0
+TECB.US,D,20250814,000000,58.16,58.3574,58.12,58.3495,11142,0
+TECB.US,D,20250815,000000,58.525,58.7055,58.42,58.5899,15543,0
+TECB.US,D,20250818,000000,58.4645,58.5,58.312,58.4915,7925,0
+TECB.US,D,20250819,000000,58.49,58.54,57.5215,57.5215,11418,0
+TECB.US,D,20250820,000000,57.07,57.505,56.68,57.491,14491,0
+TECB.US,D,20250821,000000,57.195,57.368,57.195,57.2831,6007,0
+TECB.US,D,20250822,000000,57.55,58.3799,57.38,58.275,12470,0
+TECB.US,D,20250825,000000,57.929,58.1599,57.8494,57.87,11323,0
+TECB.US,D,20250826,000000,57.955,58.03,57.84,58.03,7705,0
+TECB.US,D,20250827,000000,58.0158,58.2445,57.97,58.2445,5456,0
+TECB.US,D,20250828,000000,58.42,58.8,58.42,58.7715,14631,0
+TECB.US,D,20250829,000000,58.1041,58.55,58.1041,58.1851,10748,0
+TECB.US,D,20250902,000000,57.21,57.82,57.166,57.7901,12594,0
+TECB.US,D,20250903,000000,57.94,58.1854,57.6447,57.914,13091,0
+TECB.US,D,20250904,000000,57.605,58.134,57.48,58.134,8353,0
+TECB.US,D,20250905,000000,58.3466,58.43,57.72,58.2061,4856,0
+TECB.US,D,20250908,000000,58.41,58.6,58.33,58.5136,12578,0
+TECB.US,D,20250909,000000,58.715,58.884,58.54,58.884,10355,0
+TECB.US,D,20250910,000000,59.86,60.02,59.42,59.54,12573,0
+TECB.US,D,20250911,000000,59.7494,59.86,59.55,59.634,9132,0
+TECB.US,D,20250912,000000,59.505,59.74,59.3,59.3,18117,0
+TECB.US,D,20250915,000000,59.5608,59.864,59.54,59.864,20985,0
+TECB.US,D,20250916,000000,59.86,59.96,59.7301,59.8906,30491,0
+TECB.US,D,20250917,000000,59.93,60.09,59.53,59.9355,22745,0
+TECB.US,D,20250918,000000,60.54,60.94,60.4,60.754,15709,0
+TECB.US,D,20250919,000000,61.04,61.2299,60.96,61.2,24883,0
+TECB.US,D,20250922,000000,61.02,61.52,61.02,61.48,14382,0
+TECB.US,D,20250923,000000,61.3734,61.38,60.693,60.7899,15213,0
+TECB.US,D,20250924,000000,60.87,60.98,60.2802,60.5157,32544,0
+TECB.US,D,20250925,000000,59.9095,60.21,59.59,59.99,46525,0
+TECB.US,D,20250926,000000,60.23,60.23,59.78,60.1883,6097,0
+TECB.US,D,20250929,000000,60.535,60.535,60.34,60.3587,7359,0
+TECB.US,D,20250930,000000,60.1051,60.3608,59.8652,60.3608,8164,0
+TECB.US,D,20251001,000000,60.07,60.8174,60.07,60.8174,16442,0
+TECB.US,D,20251002,000000,60.9288,61.315,60.9288,61.3119,5915,0
+TECB.US,D,20251003,000000,61.36,61.49,60.8242,60.84,14160,0
+TECB.US,D,20251006,000000,61.6245,61.96,61.5634,61.71,13364,0
+TECB.US,D,20251007,000000,62,62,61.1875,61.34,19710,0
+TECB.US,D,20251008,000000,61.8,62.1888,61.42,62.142,7961,0
+TECB.US,D,20251009,000000,62.05,62.24,61.9352,62.2293,9637,0
+TECB.US,D,20251010,000000,62.5,62.5,60.17,60.1895,12592,0
+TECB.US,D,20251013,000000,60.945,61.29,60.77,61.21,11670,0
+TECB.US,D,20251014,000000,60.16,61.235,60.16,60.7833,10389,0
+TECB.US,D,20251015,000000,61.25,61.56,60.98,61.2,9044,0
+TECB.US,D,20251016,000000,61.69,61.7792,60.69,60.9,11787,0
+TECB.US,D,20251017,000000,60.801,61.05,60.57,61.0439,5212,0
+TECB.US,D,20251020,000000,61.48,62.045,61.33,61.96,9626,0
+TECB.US,D,20251021,000000,61.9404,62.33,61.87,62.28,11713,0
+TECB.US,D,20251022,000000,61.99,62.05,61.1948,61.5188,7126,0
+TECB.US,D,20251023,000000,61.656,62.26,61.656,62.2033,13101,0
+TECB.US,D,20251024,000000,62.942,63.07,62.8125,62.8531,11837,0
+TECB.US,D,20251027,000000,63.39,63.83,63.36,63.8298,9374,0
+TECB.US,D,20251028,000000,64.06,64.3,64.01,64.12,19384,0
+TECB.US,D,20251029,000000,64.04,64.14,63.6552,63.69,10585,0
+TECB.US,D,20251030,000000,63.22,63.61,62.95,62.95,78484,0
+TECB.US,D,20251031,000000,63.57,63.8,63.25,63.55,7605,0
+TECB.US,D,20251103,000000,63.6687,64.08,63.09,63.605,41632,0
+TECB.US,D,20251104,000000,62.632,62.975,62.12,62.19,13960,0
+TECB.US,D,20251105,000000,62.295,62.74,62.08,62.6074,12721,0
+TECB.US,D,20251106,000000,62.185,62.2,61.09,61.24,14217,0
+TECB.US,D,20251107,000000,60.78,61.32,60.231,61.32,8973,0
+TECB.US,D,20251110,000000,62.3518,62.54,61.97,62.52,19549,0
+TECB.US,D,20251111,000000,62.44,62.75,62.21,62.69,9064,0
+TECB.US,D,20251112,000000,62.76,63.03,62.5,62.54,6983,0
+TECB.US,D,20251113,000000,61.9947,61.9947,61.059,61.162,17935,0
+TECB.US,D,20251114,000000,60.265,61.67,60.21,61.0338,7055,0
+TECB.US,D,20251117,000000,61.19,61.195,59.98,60.31,8443,0
+TECB.US,D,20251118,000000,59.565,60.34,59.565,59.91,13715,0
+TECB.US,D,20251119,000000,59.85,60.4102,59.48,59.77,13724,0
+TECB.US,D,20251120,000000,60.63,60.89,58.23,58.23,11138,0
+TECB.US,D,20251121,000000,58.3299,59.12,57.86,58.7403,14039,0
+TECB.US,D,20251124,000000,59.4,60.07,59.4,60.02,17398,0
+TECB.US,D,20251125,000000,59.61,60.6,59.55,60.6,13994,0
+TECB.US,D,20251126,000000,60.82,61,60.5775,60.751,12196,0
+TECB.US,D,20251128,000000,60.99,61.2937,60.99,61.2937,9513,0
+TECB.US,D,20251201,000000,60.9601,61.19,60.72,60.9281,6172,0
+TECB.US,D,20251202,000000,61.4062,61.6499,61.24,61.4083,12557,0
+TECB.US,D,20251203,000000,61.09,61.75,61.09,61.734,12018,0
+TECB.US,D,20251204,000000,61.7,61.92,61.48,61.704,10886,0
+TECB.US,D,20251205,000000,62.3,62.5,61.95,62.1211,6144,0
+TECB.US,D,20251208,000000,62.23,62.23,61.685,61.8,4321,0
+TECB.US,D,20251209,000000,61.71,61.85,61.62,61.69,15735,0
+TECB.US,D,20251210,000000,61.6097,62.16,61.57,61.986,6423,0
+TECB.US,D,20251211,000000,61.44,61.926031,61.43,61.86,17429,0
+TECB.US,D,20251212,000000,61.813,61.813,60.81,61.0948,15988,0
+TECB.US,D,20251215,000000,61.09,61.17,60.53,60.53,15374,0
+TECB.US,D,20251216,000000,60.26,60.64,60.07,60.54,8602,0
+TECB.US,D,20251217,000000,60.53,60.5801,59.54,59.544,20317,0
+TECB.US,D,20251218,000000,60.34,60.45,60.22,60.23,8460,0
+TECB.US,D,20251219,000000,60.755,61.28,60.54,61.25,27359,0
+TECB.US,D,20251222,000000,61.51,61.72,61.51,61.7,12452,0
+TECB.US,D,20251223,000000,61.67,61.7,61.37,61.69,13427,0
+TECB.US,D,20251224,000000,61.66,61.865,61.6599,61.83,12372,0
+TECB.US,D,20251226,000000,61.9074,61.93,61.76,61.84,14359,0
+TECB.US,D,20251229,000000,61.67,61.677,61.45,61.56,7605,0
+TECB.US,D,20251230,000000,61.612,61.612,61.43,61.431,10783,0
+TECB.US,D,20251231,000000,61.26,61.41,60.88,60.88,28870,0
+TECB.US,D,20260102,000000,61.3,61.3,60.26,60.49,15706,0
+TECB.US,D,20260105,000000,61.19,61.397,60.95,61,16611,0
+TECB.US,D,20260106,000000,61.4,62.0594,61.08,62.0594,22767,0
+TECB.US,D,20260107,000000,62.32,62.7,61.96,62.39,13309,0
+TECB.US,D,20260108,000000,62.22,62.27,61.725,61.87,13264,0
+TECB.US,D,20260109,000000,61.99,62.21,61.855,62.12,16204,0
+TECB.US,D,20260112,000000,61.7585,62.07,61.73,61.91,9618,0
+TECB.US,D,20260113,000000,61.9524,61.9524,61.37,61.58,12584,0
+TECB.US,D,20260114,000000,61.18,61.29,60.8,61.21,10359,0
+TECB.US,D,20260115,000000,61.452,61.7,60.85,60.85,19719,0
+TECB.US,D,20260116,000000,60.84,61.27,60.6024,60.636,10607,0
+TECB.US,D,20260120,000000,59.6903,60.1,59.41,59.4701,9909,0
+TECB.US,D,20260121,000000,59.74,60.49,59.64,60.2801,13834,0
+TECB.US,D,20260122,000000,60.74,60.97,60.74,60.94,9619,0
+TECB.US,D,20260123,000000,61.09,61.1398,60.84,60.86,7257,0
+TECB.US,D,20260126,000000,60.88,61.31,60.88,61.14,8813,0
+TECB.US,D,20260127,000000,61.1792,61.36,61.13,61.1619,6936,0
+TECB.US,D,20260128,000000,61.6036,61.7949,61.3383,61.3383,7439,0
+TECB.US,D,20260129,000000,61.08,61.16,59.995,60.67,20369,0
+TECB.US,D,20260130,000000,60.305,60.37,59.607823,59.86,18911,0
+TECB.US,D,20260202,000000,60.5,60.7,59.74,60.44,7285,0
+TECB.US,D,20260203,000000,60.16,60.19,58.725,59.14,10365,0
+TECB.US,D,20260204,000000,58.44,58.61,57.673976,58.1,19474,0
+TECB.US,D,20260205,000000,57.865,57.865,56.64,56.69,20868,0
+TECB.US,D,20260206,000000,57.445,57.9459,57.22,57.9459,10939,0
+TECB.US,D,20260209,000000,58.065,58.58,57.81,58.47,18409,0
+TECB.US,D,20260210,000000,58.585,58.8,58.16,58.16,15226,0
+TECB.US,D,20260211,000000,58.15,58.43,57.51,57.8,13559,0
+TECB.US,D,20260212,000000,57.83,57.94,56.73,56.78,56496,0
+TECB.US,D,20260213,000000,56.8,57.7,56.8,57.24,20976,0
+TECB.US,D,20260217,000000,56.37,57.06,56.3683,56.93,21622,0
+TECB.US,D,20260218,000000,56.71,57.45,56.71,57.18,8651,0
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/tfpn.us.txt b/daily/us/nyse etfs/2/tfpn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d62a25e76620faba6fc06baf37c2c4cb3efbcc10
--- /dev/null
+++ b/daily/us/nyse etfs/2/tfpn.us.txt	
@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFPN.US,D,20230713,000000,25.1,25.19,25.0944,25.0944,27129,0
+TFPN.US,D,20230714,000000,25.24,25.41,25.15,25.2093,26394,0
+TFPN.US,D,20230717,000000,25.32,27.85,25.25,25.25,36278,0
+TFPN.US,D,20230718,000000,25.25,26.25,25.25,25.56,129499,0
+TFPN.US,D,20230719,000000,25.35,25.35,25.2,25.3,23187,0
+TFPN.US,D,20230720,000000,25.36,25.45,25.3,25.3,8177,0
+TFPN.US,D,20230721,000000,25.37,25.385,25.3,25.3,27499,0
+TFPN.US,D,20230724,000000,25.38,25.38,25.25,25.25,18335,0
+TFPN.US,D,20230725,000000,25.31,25.34,25.21,25.21,27617,0
+TFPN.US,D,20230726,000000,25.3,25.7,25.21,25.21,17389,0
+TFPN.US,D,20230727,000000,25.25,25.41,24.6,25.0312,73326,0
+TFPN.US,D,20230728,000000,25.15,25.35,25.15,25.24,25252,0
+TFPN.US,D,20230731,000000,25.36,25.48,25.26,25.33,368509,0
+TFPN.US,D,20230801,000000,25.33,25.515,25.33,25.4,98037,0
+TFPN.US,D,20230802,000000,25.33,25.64,25.29,25.29,39505,0
+TFPN.US,D,20230803,000000,25.25,26.5565,25.25,25.38,27687,0
+TFPN.US,D,20230804,000000,25.38,25.44,25.28,25.28,24557,0
+TFPN.US,D,20230807,000000,25.35,25.4,25.23,25.3,21662,0
+TFPN.US,D,20230808,000000,25.28,25.42,25.185,25.21,19830,0
+TFPN.US,D,20230809,000000,25.13,25.65,25.11,25.13,31075,0
+TFPN.US,D,20230810,000000,25.16,25.3,25.1,25.11,11776,0
+TFPN.US,D,20230811,000000,25.18,25.2899,25.12,25.12,24891,0
+TFPN.US,D,20230814,000000,25.12,25.185,24.85,24.97,99170,0
+TFPN.US,D,20230815,000000,25.09,25.3699,24.91,24.9386,34626,0
+TFPN.US,D,20230816,000000,25.08,25.08,24.83,24.85,38180,0
+TFPN.US,D,20230817,000000,24.99,25.02,24.8,24.845,10529,0
+TFPN.US,D,20230818,000000,24.8,24.8399,24.74,24.805,7191,0
+TFPN.US,D,20230821,000000,24.9099,24.9099,24.75,24.75,4679,0
+TFPN.US,D,20230822,000000,24.95,24.95,24.76,24.76,1985,0
+TFPN.US,D,20230823,000000,24.8883,24.91,24.79,24.8575,5833,0
+TFPN.US,D,20230824,000000,24.96,24.96,24.85,24.86,15935,0
+TFPN.US,D,20230825,000000,24.88,24.89,24.855,24.865,4919,0
+TFPN.US,D,20230828,000000,24.822,24.96,24.822,24.9398,4329,0
+TFPN.US,D,20230829,000000,24.94,25.1248,24.86,25.1248,37905,0
+TFPN.US,D,20230830,000000,25.1575,25.215,25.06,25.14,15680,0
+TFPN.US,D,20230831,000000,25.18,25.32,24.88,25.145,126841,0
+TFPN.US,D,20230901,000000,25.35,25.35,25.002,25.21,13199,0
+TFPN.US,D,20230905,000000,25.4,25.4,25.04,25.1151,39946,0
+TFPN.US,D,20230906,000000,25.12,25.3797,25,25.03,58480,0
+TFPN.US,D,20230907,000000,24.99,25.04,24.9,24.922,20278,0
+TFPN.US,D,20230908,000000,25.2,25.2,24.93,24.94,4012,0
+TFPN.US,D,20230911,000000,24.95,25.2999,24.95,25.1368,5106,0
+TFPN.US,D,20230912,000000,25.24,25.24,24.95,24.9738,13792,0
+TFPN.US,D,20230913,000000,25,25,24.975,24.975,890,0
+TFPN.US,D,20230914,000000,25.13,25.13,24.9,24.93,4119,0
+TFPN.US,D,20230915,000000,25.0396,25.17,24.85,25,19950,0
+TFPN.US,D,20230918,000000,25.07,25.07,24.85,24.944,5984,0
+TFPN.US,D,20230919,000000,24.8601,24.9954,24.81,24.95,11628,0
+TFPN.US,D,20230920,000000,25.03,25.03,24.81,24.965,9504,0
+TFPN.US,D,20230921,000000,24.99,24.99,24.8,24.94,18485,0
+TFPN.US,D,20230922,000000,24.98,24.98,24.73,24.87,4755,0
+TFPN.US,D,20230925,000000,24.87,24.99,24.7,24.855,38808,0
+TFPN.US,D,20230926,000000,24.93,24.9499,24.875,24.875,3164,0
+TFPN.US,D,20230927,000000,24.81,25.0014,24.81,25,2595,0
+TFPN.US,D,20230928,000000,24.97,25.061,24.97,25.025,11043,0
+TFPN.US,D,20230929,000000,25.1,25.3182,25,25.0905,21803,0
+TFPN.US,D,20231002,000000,25.1723,25.1788,24.95,24.9745,17869,0
+TFPN.US,D,20231003,000000,25.1,25.17,24.95,25.05,5300,0
+TFPN.US,D,20231004,000000,25.1,25.1,24.9,25.05,2791,0
+TFPN.US,D,20231005,000000,24.95,25.0162,24.93,25.01,3087,0
+TFPN.US,D,20231006,000000,25,25,24.8601,24.93,5581,0
+TFPN.US,D,20231009,000000,25.13,25.13,24.85,24.945,4566,0
+TFPN.US,D,20231010,000000,25.03,25.03,24.77,24.82,6852,0
+TFPN.US,D,20231011,000000,24.99,25.0999,24.88,24.985,17837,0
+TFPN.US,D,20231012,000000,25.05,25.14,24.95,25.0201,6034,0
+TFPN.US,D,20231013,000000,24.91,25.025,24.89,25.025,9054,0
+TFPN.US,D,20231016,000000,25.19,25.19,24.95,24.995,2881,0
+TFPN.US,D,20231017,000000,24.79,25,24.79,25,2488,0
+TFPN.US,D,20231018,000000,24.89,25.09,24.89,25.06,12156,0
+TFPN.US,D,20231019,000000,24.93,25.0222,24.92,25.0222,3177,0
+TFPN.US,D,20231020,000000,25.1,25.1,24.97,25.0637,4595,0
+TFPN.US,D,20231023,000000,25.09,25.1,25.0109,25.06,5682,0
+TFPN.US,D,20231024,000000,25.0001,25.195,25.0001,25.195,8657,0
+TFPN.US,D,20231025,000000,25.3899,25.3899,25.18,25.18,867,0
+TFPN.US,D,20231026,000000,25.02,25.25,25.02,25.162,4168,0
+TFPN.US,D,20231027,000000,25.36,25.37,25.1317,25.2899,401223,0
+TFPN.US,D,20231030,000000,25.23,25.2575,25.22,25.23,5298,0
+TFPN.US,D,20231031,000000,25.29,25.36,25.19,25.28,154044,0
+TFPN.US,D,20231101,000000,25.27,25.27,25.15,25.18,19352,0
+TFPN.US,D,20231102,000000,25.15,25.1784,24.97,24.97,7691,0
+TFPN.US,D,20231103,000000,24.97,25,24.84,24.8497,14669,0
+TFPN.US,D,20231106,000000,24.92,24.9899,24.91,24.92,8493,0
+TFPN.US,D,20231107,000000,24.9,24.9,24.87,24.87,1947,0
+TFPN.US,D,20231108,000000,24.89,24.95,24.89,24.89,11369,0
+TFPN.US,D,20231109,000000,24.88,24.94,24.7,24.9,13755,0
+TFPN.US,D,20231110,000000,25.0499,25.14,24.88,25,8060,0
+TFPN.US,D,20231113,000000,25.15,25.15,25.03,25.075,12598,0
+TFPN.US,D,20231114,000000,25,25.0371,24.85,25.0371,142221,0
+TFPN.US,D,20231115,000000,24.95,25.04,24.75,25.04,7525,0
+TFPN.US,D,20231116,000000,24.89,24.905,24.63,24.905,6490,0
+TFPN.US,D,20231117,000000,24.8,24.8,24.7,24.8,7075,0
+TFPN.US,D,20231120,000000,24.78,24.97,24.5346,24.75,13218,0
+TFPN.US,D,20231121,000000,24.75,24.79,24.55,24.55,14085,0
+TFPN.US,D,20231122,000000,24.52,24.72,24.52,24.56,2956,0
+TFPN.US,D,20231124,000000,24.52,24.8,24.52,24.55,7769,0
+TFPN.US,D,20231127,000000,24.52,24.65,24.51,24.58,16866,0
+TFPN.US,D,20231128,000000,24.54,24.649,24.5218,24.6135,12171,0
+TFPN.US,D,20231129,000000,24.63,24.63,24.5101,24.58,6212,0
+TFPN.US,D,20231130,000000,24.64,24.6499,24.5301,24.6,52823,0
+TFPN.US,D,20231201,000000,24.64,24.64,24.4,24.459,17132,0
+TFPN.US,D,20231204,000000,24.405,24.52,24.405,24.52,8434,0
+TFPN.US,D,20231205,000000,24.4,24.4,24.17,24.215,9741,0
+TFPN.US,D,20231206,000000,24.185,24.185,24.07,24.07,82053,0
+TFPN.US,D,20231207,000000,24.09,24.1425,23.82,24.069,226116,0
+TFPN.US,D,20231208,000000,24,24.22,24,24.06,16268,0
+TFPN.US,D,20231211,000000,24.26,24.44,24.03,24.115,22746,0
+TFPN.US,D,20231212,000000,24.18,24.22,24.0899,24.0899,6438,0
+TFPN.US,D,20231213,000000,24.17,24.3457,23.97,24.2432,5274,0
+TFPN.US,D,20231214,000000,24.34,24.34,24,24,9308,0
+TFPN.US,D,20231215,000000,24.3,24.3,24.1,24.139,3482,0
+TFPN.US,D,20231218,000000,24,24.3486,24,24.3486,4363,0
+TFPN.US,D,20231219,000000,24.2,24.2992,24.03,24.1531,13808,0
+TFPN.US,D,20231220,000000,24.4334,24.53,24.3338,24.3338,12626,0
+TFPN.US,D,20231221,000000,24.3,24.47,24.2,24.2,5403,0
+TFPN.US,D,20231222,000000,24.3287,24.365,24.12,24.12,5004,0
+TFPN.US,D,20231226,000000,24.385,24.51,24.325,24.3848,3115,0
+TFPN.US,D,20231227,000000,24.52,24.72,24.3992,24.57,25751,0
+TFPN.US,D,20231228,000000,24.57,24.72,24.57,24.63,5517,0
+TFPN.US,D,20231229,000000,24.6,24.6,24.3019,24.37,39463,0
+TFPN.US,D,20240102,000000,24.25,24.399,24.25,24.3272,13590,0
+TFPN.US,D,20240103,000000,24.1891,24.27,24.0791,24.1842,13619,0
+TFPN.US,D,20240104,000000,24.07,24.2198,24.063,24.065,4687,0
+TFPN.US,D,20240105,000000,24.185,24.2,24.09,24.1454,4341,0
+TFPN.US,D,20240108,000000,24.15,24.3647,24.05,24.1645,12130,0
+TFPN.US,D,20240109,000000,24.2,24.2,23.9101,24.055,3832,0
+TFPN.US,D,20240110,000000,24,24.32,24,24.1749,21122,0
+TFPN.US,D,20240111,000000,24.01,24.2705,24.01,24.2035,3094,0
+TFPN.US,D,20240112,000000,24.05,24.4,23.99,24.165,6760,0
+TFPN.US,D,20240116,000000,24,24.14,23.975,24.075,6843,0
+TFPN.US,D,20240117,000000,24.07,24.16,23.79,24.102,8608,0
+TFPN.US,D,20240118,000000,23.95,24.1599,23.79,24.08,9704,0
+TFPN.US,D,20240119,000000,24.02,24.19,24,24.1,5959,0
+TFPN.US,D,20240122,000000,24.15,24.15,24.1,24.15,5258,0
+TFPN.US,D,20240123,000000,24.15,24.435,24.1444,24.3298,2158,0
+TFPN.US,D,20240124,000000,24.285,24.48,24.16,24.28,8476,0
+TFPN.US,D,20240125,000000,24.3,24.31,24.1001,24.19,3621,0
+TFPN.US,D,20240126,000000,24.14,24.225,24.14,24.225,1447,0
+TFPN.US,D,20240129,000000,24.72,24.72,24.19,24.3861,2464,0
+TFPN.US,D,20240130,000000,24.61,24.61,24.235,24.2548,6195,0
+TFPN.US,D,20240131,000000,24.345,24.55,24.14,24.3,17430,0
+TFPN.US,D,20240201,000000,24.385,24.59,24.1401,24.3281,49537,0
+TFPN.US,D,20240202,000000,24.25,24.6999,24.25,24.4047,12603,0
+TFPN.US,D,20240205,000000,24.27,24.525,24.26,24.4293,18894,0
+TFPN.US,D,20240206,000000,24.16,24.57,24.15,24.4507,85772,0
+TFPN.US,D,20240207,000000,24.44,24.44,24.2601,24.3041,4754,0
+TFPN.US,D,20240208,000000,24.24,24.5,24.24,24.365,1823,0
+TFPN.US,D,20240209,000000,24.37,24.69,24.37,24.55,5783,0
+TFPN.US,D,20240212,000000,24.55,25.04,24.5199,24.96,24189,0
+TFPN.US,D,20240213,000000,24.87,24.87,24.6895,24.7008,2855,0
+TFPN.US,D,20240214,000000,24.88,24.9291,24.51,24.9,24735,0
+TFPN.US,D,20240215,000000,24.95,25.08,24.64,25.07,9948,0
+TFPN.US,D,20240216,000000,25.08,25.15,24.76,24.9781,7560,0
+TFPN.US,D,20240220,000000,24.7601,24.9999,24.6,24.69,14288,0
+TFPN.US,D,20240221,000000,24.99,25,24.6,24.845,9682,0
+TFPN.US,D,20240222,000000,24.8,25.17,24.79,24.88,10444,0
+TFPN.US,D,20240223,000000,24.78,25.0745,24.78,24.85,3989,0
+TFPN.US,D,20240226,000000,24.75,25.1,24.7,24.8079,2341,0
+TFPN.US,D,20240227,000000,25.31,25.31,24.79,24.977,5293,0
+TFPN.US,D,20240228,000000,25.2,25.2,24.83,24.962,18629,0
+TFPN.US,D,20240229,000000,25.2038,25.35,24.91,25.1242,21288,0
+TFPN.US,D,20240301,000000,25.15,25.3699,25.1,25.22,25063,0
+TFPN.US,D,20240304,000000,25.15,25.4,25.11,25.3408,16774,0
+TFPN.US,D,20240305,000000,25.4399,25.4399,25.17,25.2762,11077,0
+TFPN.US,D,20240306,000000,25.19,25.43,25.07,25.3678,18311,0
+TFPN.US,D,20240307,000000,25.35,25.57,25.2465,25.4,5845,0
+TFPN.US,D,20240308,000000,25.39,25.5228,25.2,25.24,2170,0
+TFPN.US,D,20240311,000000,25.24,25.24,24.935,25.04,46591,0
+TFPN.US,D,20240312,000000,25.3597,25.3597,24.95,25.0046,18176,0
+TFPN.US,D,20240313,000000,25.08,25.33,25.02,25.0664,15931,0
+TFPN.US,D,20240314,000000,25.06,25.41,25.05,25.34,6525,0
+TFPN.US,D,20240315,000000,25.28,25.28,25.075,25.103,1475,0
+TFPN.US,D,20240318,000000,25.45,25.45,25.16,25.1749,3954,0
+TFPN.US,D,20240319,000000,25.01,25.17,25.01,25.17,3554,0
+TFPN.US,D,20240320,000000,25.17,25.31,25.04,25.2002,10642,0
+TFPN.US,D,20240321,000000,25.39,25.8799,25.39,25.4918,18016,0
+TFPN.US,D,20240322,000000,25.67,25.749,25.5901,25.6347,4187,0
+TFPN.US,D,20240325,000000,25.5,25.97,25.46,25.715,4734,0
+TFPN.US,D,20240326,000000,25.62,25.75,25.62,25.725,2166,0
+TFPN.US,D,20240327,000000,25.98,26,25.73,25.73,3551,0
+TFPN.US,D,20240328,000000,25.79,26.0044,25.7597,26.0044,15493,0
+TFPN.US,D,20240401,000000,26.16,26.18,25.71,26.13,8538,0
+TFPN.US,D,20240402,000000,25.67,25.87,25.47,25.77,14813,0
+TFPN.US,D,20240403,000000,25.7632,26,25.56,25.6031,8591,0
+TFPN.US,D,20240404,000000,25.795,26,25.7635,25.7764,129720,0
+TFPN.US,D,20240405,000000,25.66,25.87,25.58,25.7211,5616,0
+TFPN.US,D,20240408,000000,25.99,25.99,25.64,25.81,6694,0
+TFPN.US,D,20240409,000000,25.7681,25.9,25.75,25.825,9231,0
+TFPN.US,D,20240410,000000,25.57,25.9,25.46,25.7527,4345,0
+TFPN.US,D,20240411,000000,25.8,26.04,25.8,25.875,1345,0
+TFPN.US,D,20240412,000000,25.81,25.98,25.45,25.4617,30249,0
+TFPN.US,D,20240415,000000,25.67,25.71,25.465,25.6171,9219,0
+TFPN.US,D,20240416,000000,25.67,25.73,25.32,25.32,14970,0
+TFPN.US,D,20240417,000000,25.4124,25.49,25.26,25.35,5729,0
+TFPN.US,D,20240418,000000,25.45,25.45,25.2501,25.345,2573,0
+TFPN.US,D,20240419,000000,25.325,25.491,25.325,25.491,1990,0
+TFPN.US,D,20240422,000000,25.48,25.6245,25.39,25.6245,105248,0
+TFPN.US,D,20240423,000000,25.43,25.9,25.43,25.8,7739,0
+TFPN.US,D,20240424,000000,25.85,25.91,25.69,25.7926,11829,0
+TFPN.US,D,20240425,000000,25.58,25.73,25.3,25.6745,18915,0
+TFPN.US,D,20240426,000000,25.785,25.97,25.58,25.675,3664,0
+TFPN.US,D,20240429,000000,25.8584,25.9099,25.53,25.6811,10712,0
+TFPN.US,D,20240430,000000,25.67,25.68,25.25,25.25,24951,0
+TFPN.US,D,20240501,000000,25.25,25.41,25.1601,25.3064,9778,0
+TFPN.US,D,20240502,000000,25.4599,25.4599,25.16,25.2405,20331,0
+TFPN.US,D,20240503,000000,25.27,25.62,25.27,25.4148,3830,0
+TFPN.US,D,20240506,000000,25.4129,25.58,25.1501,25.4031,13724,0
+TFPN.US,D,20240507,000000,25.475,25.65,25.32,25.59,16099,0
+TFPN.US,D,20240508,000000,25.6,25.76,25.4001,25.5796,6707,0
+TFPN.US,D,20240509,000000,25.5799,25.71,25.53,25.6137,13596,0
+TFPN.US,D,20240510,000000,25.7,25.76,25.545,25.65,24731,0
+TFPN.US,D,20240513,000000,25.665,25.83,25.41,25.5246,26482,0
+TFPN.US,D,20240514,000000,25.5,25.75,25.37,25.5433,33815,0
+TFPN.US,D,20240515,000000,25.78,26.08,25.64,25.7263,20197,0
+TFPN.US,D,20240516,000000,25.72,25.8,25.64,25.75,18657,0
+TFPN.US,D,20240517,000000,25.82,26.2,25.76,25.97,91497,0
+TFPN.US,D,20240520,000000,25.62,25.96,25.62,25.9357,20721,0
+TFPN.US,D,20240521,000000,26.03,26.15,25.75,25.885,32742,0
+TFPN.US,D,20240522,000000,26.14,26.15,25.7224,25.8,29088,0
+TFPN.US,D,20240523,000000,26.09,26.09,25.6489,25.77,27587,0
+TFPN.US,D,20240524,000000,25.86,25.98,25.72,25.87,11641,0
+TFPN.US,D,20240528,000000,25.86,26.28,25.78,25.9703,7295,0
+TFPN.US,D,20240529,000000,25.7801,26.23,25.7801,25.93,29590,0
+TFPN.US,D,20240530,000000,26.11,26.1499,25.8501,25.9554,10603,0
+TFPN.US,D,20240531,000000,26.2381,26.2381,25.8985,26.03,110952,0
+TFPN.US,D,20240603,000000,26.29,26.38,25.85,26.2,27527,0
+TFPN.US,D,20240604,000000,26.1,26.15,25.85,25.93,40134,0
+TFPN.US,D,20240605,000000,25.8,25.8,25.45,25.6,26541,0
+TFPN.US,D,20240606,000000,25.7186,26.04,25.61,25.93,214128,0
+TFPN.US,D,20240607,000000,25.74,25.8469,25.38,25.46,19041,0
+TFPN.US,D,20240610,000000,25.68,25.68,25.45,25.5239,12412,0
+TFPN.US,D,20240611,000000,25.67,25.8499,25.53,25.65,873459,0
+TFPN.US,D,20240612,000000,25.89,25.91,25.56,25.6912,17689,0
+TFPN.US,D,20240613,000000,25.75,25.77,25.69,25.74,72649,0
+TFPN.US,D,20240614,000000,25.65,25.7564,25.37,25.48,17626,0
+TFPN.US,D,20240617,000000,25.49,25.56,25,25.33,31049,0
+TFPN.US,D,20240618,000000,25.7,25.7,25.1556,25.62,19915,0
+TFPN.US,D,20240620,000000,25.99,25.99,25.17,25.45,39016,0
+TFPN.US,D,20240621,000000,25.28,25.45,25.272,25.325,7249,0
+TFPN.US,D,20240624,000000,25.39,25.39,25.04,25.3,13823,0
+TFPN.US,D,20240625,000000,25.26,25.39,25.15,25.17,39708,0
+TFPN.US,D,20240626,000000,25.2407,25.35,25.02,25.15,6866,0
+TFPN.US,D,20240627,000000,25.24,25.34,25,25.25,14669,0
+TFPN.US,D,20240628,000000,25.315,25.45,25.25,25.45,40423,0
+TFPN.US,D,20240701,000000,25.1,25.44,25.1,25.27,9588,0
+TFPN.US,D,20240702,000000,25.305,25.45,25.235,25.45,20407,0
+TFPN.US,D,20240703,000000,25.33,25.44,25.28,25.4024,43401,0
+TFPN.US,D,20240705,000000,25.34,25.68,25.31,25.68,38169,0
+TFPN.US,D,20240708,000000,25.33,25.66,25.33,25.51,441191,0
+TFPN.US,D,20240709,000000,25.51,25.6874,25.3799,25.44,107242,0
+TFPN.US,D,20240710,000000,25.41,25.6799,25.33,25.523,28389,0
+TFPN.US,D,20240711,000000,25.45,25.645,25.45,25.59,17830,0
+TFPN.US,D,20240712,000000,25.4,25.7,25.4,25.645,18814,0
+TFPN.US,D,20240715,000000,25.65,25.7,25.45,25.51,29718,0
+TFPN.US,D,20240716,000000,25.71,26.11,25.57,25.98,42471,0
+TFPN.US,D,20240717,000000,25.72,25.938,25.6,25.6,34969,0
+TFPN.US,D,20240718,000000,25.65,25.71,25.2,25.31,25405,0
+TFPN.US,D,20240719,000000,25.5,25.52,25.15,25.15,9986,0
+TFPN.US,D,20240722,000000,25.22,25.606,25.22,25.55,20909,0
+TFPN.US,D,20240723,000000,25.55,25.66,25.41,25.41,16358,0
+TFPN.US,D,20240724,000000,25.53,25.64,25.15,25.15,19185,0
+TFPN.US,D,20240725,000000,25.3,25.54,25.11,25.41,7882,0
+TFPN.US,D,20240726,000000,25.12,25.6199,25.1,25.22,9864,0
+TFPN.US,D,20240729,000000,25.62,25.65,25.2201,25.25,8336,0
+TFPN.US,D,20240730,000000,25.5,25.5,25.1,25.1,44542,0
+TFPN.US,D,20240731,000000,25.15,25.65,25.15,25.3,30982,0
+TFPN.US,D,20240801,000000,25.49,25.49,24.84,24.84,43034,0
+TFPN.US,D,20240802,000000,24.61,24.61,24.09,24.13,44822,0
+TFPN.US,D,20240805,000000,23.84,23.84,23.25,23.46,28233,0
+TFPN.US,D,20240806,000000,23.55,24.12,23.55,23.82,28805,0
+TFPN.US,D,20240807,000000,24.13,24.23,23.56,23.65,14231,0
+TFPN.US,D,20240808,000000,23.8,23.8839,23.66,23.66,2505,0
+TFPN.US,D,20240809,000000,23.82,24.2,23.74,23.88,27800,0
+TFPN.US,D,20240812,000000,23.25,24.08,22.817,23.68,15661,0
+TFPN.US,D,20240813,000000,23.76,24.09,23.69,23.73,45688,0
+TFPN.US,D,20240814,000000,24.01,24.19,23.78,23.79,9661,0
+TFPN.US,D,20240815,000000,23.84,24.08,23.84,24.0791,6776,0
+TFPN.US,D,20240816,000000,24.07,24.1651,23.91,23.99,22345,0
+TFPN.US,D,20240819,000000,24.2,24.205,23.97,24.03,12160,0
+TFPN.US,D,20240820,000000,24.272,24.46,24.01,24.01,10684,0
+TFPN.US,D,20240821,000000,24.24,24.31,23.94,24.12,16905,0
+TFPN.US,D,20240822,000000,24.12,24.5,23.99,24.23,4169,0
+TFPN.US,D,20240823,000000,24.16,24.46,24.1,24.24,636299,0
+TFPN.US,D,20240826,000000,24.4,24.632,24.4,24.6,24832,0
+TFPN.US,D,20240827,000000,24.6,24.65,24.2538,24.57,13982,0
+TFPN.US,D,20240828,000000,24.53,24.55,24.16,24.2958,5724,0
+TFPN.US,D,20240829,000000,24.42,24.54,24.11,24.46,8446,0
+TFPN.US,D,20240830,000000,24.46,24.55,24.1042,24.47,29728,0
+TFPN.US,D,20240903,000000,24.19,24.48,23.71,23.71,28570,0
+TFPN.US,D,20240904,000000,23.86,24.12,23.73,23.73,14114,0
+TFPN.US,D,20240905,000000,24.09,24.09,23.76,23.76,8031,0
+TFPN.US,D,20240906,000000,23.89,23.9023,23.8,23.8,3718,0
+TFPN.US,D,20240909,000000,24.04,24.05,23.64,23.66,13390,0
+TFPN.US,D,20240910,000000,23.815,24.07,23.63,23.67,9518,0
+TFPN.US,D,20240911,000000,23.7,23.78,23.59,23.67,3910,0
+TFPN.US,D,20240912,000000,23.67,23.855,23.67,23.85,3492,0
+TFPN.US,D,20240913,000000,23.905,24.27,23.905,24.27,5102,0
+TFPN.US,D,20240916,000000,24.11,24.3764,24.03,24.05,9918,0
+TFPN.US,D,20240917,000000,24.12,24.47,24.12,24.3,18529,0
+TFPN.US,D,20240918,000000,24.22,24.53,24.16,24.16,33576,0
+TFPN.US,D,20240919,000000,24.5,24.5,24.28,24.28,4084,0
+TFPN.US,D,20240920,000000,24.61,24.61,24.27,24.29,12690,0
+TFPN.US,D,20240923,000000,24.6,24.6,24.38,24.55,110755,0
+TFPN.US,D,20240924,000000,24.55,24.6,24.42,24.6,10565,0
+TFPN.US,D,20240925,000000,24.53,24.7,24.48,24.69,9341,0
+TFPN.US,D,20240926,000000,24.54,24.54,24.45,24.45,1493,0
+TFPN.US,D,20240927,000000,24.665,24.8,24.46,24.46,8732,0
+TFPN.US,D,20240930,000000,24.62,24.8,24.45,24.8,57306,0
+TFPN.US,D,20241001,000000,24.79,24.82,24.35,24.35,26431,0
+TFPN.US,D,20241002,000000,24.49,24.5999,24.16,24.45,13332,0
+TFPN.US,D,20241003,000000,24.27,24.53,24.12,24.12,7228,0
+TFPN.US,D,20241004,000000,24.18,24.18,23.97,24,5200,0
+TFPN.US,D,20241007,000000,23.9,24.33,23.9,24.25,16372,0
+TFPN.US,D,20241008,000000,24.0844,24.315,24.04,24.06,7066,0
+TFPN.US,D,20241009,000000,24.33,24.35,24.265,24.3046,770,0
+TFPN.US,D,20241010,000000,24.24,24.24,24.02,24.06,4598,0
+TFPN.US,D,20241011,000000,24.09,24.53,24.02,24.11,15380,0
+TFPN.US,D,20241014,000000,24.035,24.77,24.035,24.5748,2725,0
+TFPN.US,D,20241015,000000,24.48,24.565,24.33,24.33,2409,0
+TFPN.US,D,20241016,000000,24.6039,24.79,24.4501,24.7,4606,0
+TFPN.US,D,20241017,000000,24.52,24.7232,24.48,24.48,3725,0
+TFPN.US,D,20241018,000000,24.59,24.8199,24.51,24.51,17362,0
+TFPN.US,D,20241021,000000,24.54,24.65,24.32,24.38,21263,0
+TFPN.US,D,20241022,000000,24.6,24.7,24.38,24.38,4309,0
+TFPN.US,D,20241023,000000,24.27,24.45,24.0601,24.12,6559,0
+TFPN.US,D,20241024,000000,24.1401,24.53,24.14,24.3446,11086,0
+TFPN.US,D,20241025,000000,24.495,24.66,24.3,24.5,9795,0
+TFPN.US,D,20241028,000000,24.33,24.66,24.21,24.3607,13522,0
+TFPN.US,D,20241029,000000,24.8199,24.8199,24.37,24.5649,8918,0
+TFPN.US,D,20241030,000000,24.54,24.82,24.54,24.6081,5712,0
+TFPN.US,D,20241031,000000,24.79,24.79,24.15,24.17,14430,0
+TFPN.US,D,20241101,000000,24.25,24.55,24.172,24.2,12415,0
+TFPN.US,D,20241104,000000,24.25,24.349,24.23,24.245,3616,0
+TFPN.US,D,20241105,000000,24.25,24.59,24.2499,24.3482,9716,0
+TFPN.US,D,20241106,000000,24.6503,24.82,24.57,24.689,26500,0
+TFPN.US,D,20241107,000000,24.82,25.33,24.73,24.9939,24508,0
+TFPN.US,D,20241108,000000,24.9,25.3599,24.9,25.1,11581,0
+TFPN.US,D,20241111,000000,25.13,25.3665,25.13,25.3665,1556,0
+TFPN.US,D,20241112,000000,25.5,25.64,25.1,25.4459,18100,0
+TFPN.US,D,20241113,000000,25.385,25.57,25.16,25.2404,7309,0
+TFPN.US,D,20241114,000000,25.05,25.21,24.94,25.12,4010,0
+TFPN.US,D,20241115,000000,24.84,25.17,24.8,24.85,11460,0
+TFPN.US,D,20241118,000000,24.95,25.17,24.87,25.17,3941,0
+TFPN.US,D,20241119,000000,25.19,25.24,24.88,25.15,20089,0
+TFPN.US,D,20241120,000000,25.2,25.5374,25.16,25.3973,4861,0
+TFPN.US,D,20241121,000000,25.2901,25.78,25.2901,25.554,2534,0
+TFPN.US,D,20241122,000000,25.6421,25.87,25.49,25.63,8992,0
+TFPN.US,D,20241125,000000,25.77,26.14,25.77,25.91,13140,0
+TFPN.US,D,20241126,000000,25.79,26.13,25.75,25.75,14704,0
+TFPN.US,D,20241127,000000,26.1,26.1,25.61,25.8,21762,0
+TFPN.US,D,20241129,000000,25.8,26.1,25.8,25.83,6270,0
+TFPN.US,D,20241202,000000,26,26.1,25.67,25.76,26298,0
+TFPN.US,D,20241203,000000,26.05,26.08,25.6601,25.72,11949,0
+TFPN.US,D,20241204,000000,25.72,25.9,25.72,25.8224,7312,0
+TFPN.US,D,20241205,000000,25.92,25.9877,25.56,25.825,22928,0
+TFPN.US,D,20241206,000000,25.5101,25.98,25.49,25.735,15293,0
+TFPN.US,D,20241209,000000,25.8999,25.97,25.6388,25.8308,9185,0
+TFPN.US,D,20241210,000000,25.64,25.8292,25.47,25.5694,10061,0
+TFPN.US,D,20241211,000000,25.84,25.91,25.5,25.7537,5003,0
+TFPN.US,D,20241212,000000,25.668,25.88,25.47,25.6101,12427,0
+TFPN.US,D,20241213,000000,25.59,25.59,25.3801,25.4564,6220,0
+TFPN.US,D,20241216,000000,25.41,25.945,25.41,25.6021,8811,0
+TFPN.US,D,20241217,000000,25.62,25.7003,25.362,25.7,6920,0
+TFPN.US,D,20241218,000000,25.79,25.79,25.0998,25.0998,3055,0
+TFPN.US,D,20241219,000000,25.22,25.22,24.76,25.12,3898,0
+TFPN.US,D,20241220,000000,24.87,25.1435,24.8699,25.1402,5028,0
+TFPN.US,D,20241223,000000,25.025,25.16,24.93,24.93,5082,0
+TFPN.US,D,20241224,000000,24.92,25.13,24.831,25.07,6785,0
+TFPN.US,D,20241226,000000,25.1,25.1,24.9069,25.03,4962,0
+TFPN.US,D,20241227,000000,25.07,25.12,24.6701,24.7983,3887,0
+TFPN.US,D,20241230,000000,25.22,25.22,24.69,24.71,28266,0
+TFPN.US,D,20241231,000000,24.735,24.9479,24.735,24.7938,43720,0
+TFPN.US,D,20250102,000000,24.845,25.07,24.34,24.61,65471,0
+TFPN.US,D,20250103,000000,24.81,24.9555,24.78,24.9555,43435,0
+TFPN.US,D,20250106,000000,25.04,25.44,24.97,25.01,35969,0
+TFPN.US,D,20250107,000000,24.91,25.01,24.711,24.7765,17389,0
+TFPN.US,D,20250108,000000,24.6931,24.76,24.57,24.67,3637,0
+TFPN.US,D,20250110,000000,24.51,24.7802,24.4832,24.6955,4364,0
+TFPN.US,D,20250113,000000,24.7486,24.88,24.5326,24.63,8498,0
+TFPN.US,D,20250114,000000,24.7,25,24.55,24.67,11273,0
+TFPN.US,D,20250115,000000,25.0016,25.24,24.78,25.24,6920,0
+TFPN.US,D,20250116,000000,25.055,25.15,24.891,25.0086,12333,0
+TFPN.US,D,20250117,000000,25.0801,25.2811,24.94,24.94,31324,0
+TFPN.US,D,20250121,000000,25.38,25.41,25.02,25.2836,8366,0
+TFPN.US,D,20250122,000000,25.27,25.4,25.18,25.327,9074,0
+TFPN.US,D,20250123,000000,25.19,25.4,25.06,25.325,19258,0
+TFPN.US,D,20250124,000000,25.32,25.3564,25.01,25.245,18820,0
+TFPN.US,D,20250127,000000,24.79,24.9346,24.5,24.6218,27173,0
+TFPN.US,D,20250128,000000,24.8096,24.92,24.69,24.69,2195,0
+TFPN.US,D,20250129,000000,24.6,24.875,24.58,24.7623,9952,0
+TFPN.US,D,20250130,000000,24.8818,25.1195,24.8813,24.94,4745,0
+TFPN.US,D,20250131,000000,25.09,25.2899,24.9609,25.02,16707,0
+TFPN.US,D,20250203,000000,24.95,25,24.72,24.915,40890,0
+TFPN.US,D,20250204,000000,24.93,25.0772,24.91,24.9986,173508,0
+TFPN.US,D,20250205,000000,25.08,25.08,24.8301,24.93,1528,0
+TFPN.US,D,20250206,000000,24.9028,24.92,24.66,24.75,3752,0
+TFPN.US,D,20250207,000000,24.75,24.9281,24.65,24.9,5959,0
+TFPN.US,D,20250210,000000,24.7593,24.89,24.61,24.7487,23567,0
+TFPN.US,D,20250211,000000,24.75,24.8399,24.69,24.69,9076,0
+TFPN.US,D,20250212,000000,24.71,24.7885,24.57,24.7885,31117,0
+TFPN.US,D,20250213,000000,24.56,24.67,24.5291,24.67,1655,0
+TFPN.US,D,20250214,000000,24.655,24.78,24.49,24.6452,6136,0
+TFPN.US,D,20250218,000000,24.64,24.69,24.5159,24.595,3916,0
+TFPN.US,D,20250219,000000,24.75,24.75,24.575,24.63,1759,0
+TFPN.US,D,20250220,000000,24.5012,24.58,24.37,24.37,1733,0
+TFPN.US,D,20250221,000000,24.3,24.36,23.241,23.63,83247,0
+TFPN.US,D,20250224,000000,23.58,23.66,23.3033,23.44,376327,0
+TFPN.US,D,20250225,000000,23.45,23.53,23.09,23.374,7716,0
+TFPN.US,D,20250226,000000,23.36,23.74,23.21,23.3364,4440,0
+TFPN.US,D,20250227,000000,23.66,23.66,23.408,23.408,15679,0
+TFPN.US,D,20250228,000000,23.3028,23.61,23.19,23.395,23690,0
+TFPN.US,D,20250303,000000,23.34,23.56,23.12,23.12,29439,0
+TFPN.US,D,20250304,000000,23.14,23.14,22.4,22.9998,10041,0
+TFPN.US,D,20250305,000000,23.125,23.2657,22.95,23.09,8545,0
+TFPN.US,D,20250306,000000,22.76,23.0397,22.63,22.6803,26115,0
+TFPN.US,D,20250307,000000,22.58,22.7588,22.4016,22.7588,10238,0
+TFPN.US,D,20250310,000000,22.37,22.66,22.2,22.2401,11186,0
+TFPN.US,D,20250311,000000,22.25,22.66,22.1,22.3455,16906,0
+TFPN.US,D,20250312,000000,22.541,22.6899,22.44,22.61,11946,0
+TFPN.US,D,20250313,000000,22.6,22.6,22.05,22.46,9213,0
+TFPN.US,D,20250314,000000,22.4,22.62,22.39,22.5317,9265,0
+TFPN.US,D,20250317,000000,22.53,22.8299,22.49,22.655,13432,0
+TFPN.US,D,20250318,000000,22.6018,22.65,22.4447,22.57,49867,0
+TFPN.US,D,20250319,000000,22.7449,22.949,22.6,22.756,93077,0
+TFPN.US,D,20250320,000000,22.64,23.01,21.76,22.9,29716,0
+TFPN.US,D,20250321,000000,22.675,22.85,22.55,22.62,22124,0
+TFPN.US,D,20250324,000000,22.7423,23.06,22.7423,22.9384,11295,0
+TFPN.US,D,20250325,000000,23.0174,23.11,23,23.1,5131,0
+TFPN.US,D,20250326,000000,22.9703,23.1699,22.74,22.9037,8809,0
+TFPN.US,D,20250327,000000,22.73,23.375,22.66,22.8184,5237,0
+TFPN.US,D,20250328,000000,22.75,23.135,22.51,22.6344,8547,0
+TFPN.US,D,20250331,000000,22.31,22.74,22.3,22.48,77771,0
+TFPN.US,D,20250401,000000,22.68,22.7887,22.42,22.6082,61100,0
+TFPN.US,D,20250402,000000,22.7301,22.9799,22.5801,22.8183,17041,0
+TFPN.US,D,20250403,000000,22.6508,22.76,22.3,22.4291,53924,0
+TFPN.US,D,20250404,000000,22.07,22.9,21.67,21.84,36616,0
+TFPN.US,D,20250407,000000,21.77,22.4,21.52,21.7903,31922,0
+TFPN.US,D,20250408,000000,22.04,22.04,21.55,21.6221,20085,0
+TFPN.US,D,20250409,000000,21.89,22.0302,21.58,22,39632,0
+TFPN.US,D,20250410,000000,21.79,22.0637,21.6498,21.83,11234,0
+TFPN.US,D,20250411,000000,21.94,22.01,21.768,21.82,57883,0
+TFPN.US,D,20250414,000000,21.99,21.99,21.75,21.7816,45035,0
+TFPN.US,D,20250415,000000,21.99,21.99,21.72,21.75,43148,0
+TFPN.US,D,20250416,000000,21.85,21.85,21.61,21.7844,23862,0
+TFPN.US,D,20250417,000000,21.955,21.98,21.8,21.925,11940,0
+TFPN.US,D,20250421,000000,21.83,22.01,21.47,21.898,37646,0
+TFPN.US,D,20250422,000000,21.83,21.9505,21.821,21.9178,2076,0
+TFPN.US,D,20250423,000000,21.81,21.96,21.81,21.85,2152,0
+TFPN.US,D,20250424,000000,21.79,21.98,21.7398,21.83,8441,0
+TFPN.US,D,20250425,000000,21.9007,22.07,21.89,21.94,5003,0
+TFPN.US,D,20250428,000000,21.92,22.1,20.4883,21.9618,8000,0
+TFPN.US,D,20250429,000000,21.91,22.01,21.87,21.99,19736,0
+TFPN.US,D,20250430,000000,22,22.1,21.8998,22.0391,29019,0
+TFPN.US,D,20250501,000000,22.01,22.08,21.9,22.0007,4877,0
+TFPN.US,D,20250502,000000,21.98,22.19,21.9,22.17,29353,0
+TFPN.US,D,20250505,000000,22.09,22.2086,21.91,22.096,34695,0
+TFPN.US,D,20250506,000000,22.06,22.1408,21.95,21.96,5442,0
+TFPN.US,D,20250507,000000,22.0421,22.33,22.0421,22.16,3047,0
+TFPN.US,D,20250508,000000,22.1988,22.25,22.09,22.1768,3164,0
+TFPN.US,D,20250509,000000,22.16,22.23,22.0952,22.0952,5805,0
+TFPN.US,D,20250512,000000,22.37,22.37,22.045,22.33,7068,0
+TFPN.US,D,20250513,000000,22.04,22.22,21.93,22.0593,1948,0
+TFPN.US,D,20250514,000000,22.18,22.21,22.0857,22.0857,7440,0
+TFPN.US,D,20250515,000000,22.16,22.16,22.04,22.1432,1645,0
+TFPN.US,D,20250516,000000,22.11,22.35,22.11,22.35,14727,0
+TFPN.US,D,20250519,000000,22.3,22.38,22.11,22.2006,17293,0
+TFPN.US,D,20250520,000000,22.346,22.4,22.16,22.3054,6701,0
+TFPN.US,D,20250521,000000,22.26,22.35,21.8,22.15,26702,0
+TFPN.US,D,20250522,000000,21.8,22.3,21.8,22.2736,9517,0
+TFPN.US,D,20250523,000000,21.94,22.275,21.8,22.12,23793,0
+TFPN.US,D,20250527,000000,21.95,22.44,21.95,22.26,25841,0
+TFPN.US,D,20250528,000000,22.26,22.3141,22.13,22.2,11713,0
+TFPN.US,D,20250529,000000,22.2,22.22,22.09,22.11,11207,0
+TFPN.US,D,20250530,000000,22.19,22.44,20.32,22.13,22029,0
+TFPN.US,D,20250602,000000,22.34,22.4,22.1,22.2903,14905,0
+TFPN.US,D,20250603,000000,22.31,22.4623,22.31,22.35,15035,0
+TFPN.US,D,20250604,000000,22.4879,22.5,22.32,22.4047,2603,0
+TFPN.US,D,20250605,000000,22.4,22.5,22.29,22.29,5491,0
+TFPN.US,D,20250606,000000,22.49,22.55,22.19,22.51,3924,0
+TFPN.US,D,20250609,000000,22.5489,22.55,22.44,22.55,3913,0
+TFPN.US,D,20250610,000000,22.58,22.58,22.23,22.29,2743,0
+TFPN.US,D,20250611,000000,22.3,22.46,22.01,22.46,29716,0
+TFPN.US,D,20250612,000000,22.3,22.55,22.23,22.51,7292,0
+TFPN.US,D,20250613,000000,22.33,22.5635,22.24,22.28,3500,0
+TFPN.US,D,20250616,000000,22.53,22.61,22.42,22.61,4464,0
+TFPN.US,D,20250617,000000,22.6,22.6,22.4089,22.5091,3298,0
+TFPN.US,D,20250618,000000,22.53,22.6,22.4957,22.4957,2461,0
+TFPN.US,D,20250620,000000,23.1302,23.1302,22.43,22.4489,1323,0
+TFPN.US,D,20250623,000000,22.35,22.57,22.23,22.4816,8843,0
+TFPN.US,D,20250624,000000,22.5385,22.7205,22.225,22.51,27906,0
+TFPN.US,D,20250625,000000,22.62,22.65,22.58,22.65,2275,0
+TFPN.US,D,20250626,000000,22.63,22.9055,22.63,22.8966,6674,0
+TFPN.US,D,20250627,000000,22.77,23.1,22.77,22.8,816,0
+TFPN.US,D,20250630,000000,22.83,23.07,22.81,22.9441,33462,0
+TFPN.US,D,20250701,000000,23.07,23.1,22.85,22.89,8569,0
+TFPN.US,D,20250702,000000,22.99,23.5488,22.8,22.85,3635,0
+TFPN.US,D,20250703,000000,23.11,23.14,22.86,23.14,2565,0
+TFPN.US,D,20250707,000000,23.2,23.2193,22.8,22.91,2497,0
+TFPN.US,D,20250708,000000,23.1576,23.24,22.9408,22.97,5145,0
+TFPN.US,D,20250709,000000,22.88,23.03,22.84,22.91,25964,0
+TFPN.US,D,20250710,000000,22.96,23.04,22.9,23,3869,0
+TFPN.US,D,20250711,000000,22.9,23.22,22.9,22.935,2026,0
+TFPN.US,D,20250714,000000,22.9967,23,22.94,23,5921,0
+TFPN.US,D,20250715,000000,23.1,23.1783,22.95,22.95,2723,0
+TFPN.US,D,20250716,000000,23.0658,23.415,22.96,22.98,9568,0
+TFPN.US,D,20250717,000000,23,23.35,22.84,23.33,35634,0
+TFPN.US,D,20250718,000000,23.37,23.37,23.11,23.15,13861,0
+TFPN.US,D,20250721,000000,23.27,23.4199,23.27,23.385,4747,0
+TFPN.US,D,20250722,000000,23.23,23.46,23.18,23.335,2233,0
+TFPN.US,D,20250723,000000,23.23,23.3958,23.19,23.3171,1733,0
+TFPN.US,D,20250724,000000,23.33,23.4708,23.33,23.4128,1920,0
+TFPN.US,D,20250725,000000,23.385,23.52,23.28,23.33,4402,0
+TFPN.US,D,20250728,000000,23.3,23.43,23.3,23.3547,3746,0
+TFPN.US,D,20250729,000000,23.33,23.42,23.18,23.18,17210,0
+TFPN.US,D,20250730,000000,23.21,23.6468,23.21,23.2833,2254,0
+TFPN.US,D,20250731,000000,23.43,23.54,23.2001,23.2589,14714,0
+TFPN.US,D,20250801,000000,23,23.0484,22.93,23.0484,3010,0
+TFPN.US,D,20250804,000000,23.12,23.19,23.12,23.19,1349,0
+TFPN.US,D,20250805,000000,23.25,23.46,23.1201,23.289,3142,0
+TFPN.US,D,20250806,000000,23.46,23.46,23.33,23.3898,4769,0
+TFPN.US,D,20250807,000000,23.48,23.5109,23.22,23.4036,4833,0
+TFPN.US,D,20250808,000000,23.6,23.6,23.35,23.4,2475,0
+TFPN.US,D,20250811,000000,23.6,23.74,23.38,23.535,4550,0
+TFPN.US,D,20250812,000000,23.5,23.7,23.5,23.7,2411,0
+TFPN.US,D,20250813,000000,23.69,23.8999,22.78,23.7516,119018,0
+TFPN.US,D,20250814,000000,23.64,23.7262,23.6,23.7262,5406,0
+TFPN.US,D,20250815,000000,23.453,23.5951,23.453,23.5904,4112,0
+TFPN.US,D,20250818,000000,23.41,23.66,23.41,23.5749,2344,0
+TFPN.US,D,20250819,000000,23.44,23.58,23.39,23.3994,1620,0
+TFPN.US,D,20250820,000000,23.21,23.32,23.07,23.2463,2701,0
+TFPN.US,D,20250821,000000,23.22,23.39,23.07,23.2428,12033,0
+TFPN.US,D,20250822,000000,23.4,23.61,23.4,23.5916,8114,0
+TFPN.US,D,20250825,000000,23.6679,23.7684,23.5835,23.6087,2393,0
+TFPN.US,D,20250826,000000,23.47,23.5992,23.47,23.5992,2262,0
+TFPN.US,D,20250827,000000,23.69,23.69,23.57,23.638,1268,0
+TFPN.US,D,20250828,000000,23.7,23.86,23.62,23.6694,3514,0
+TFPN.US,D,20250829,000000,23.8,23.8395,23.56,23.6826,12049,0
+TFPN.US,D,20250902,000000,23.65,24.25,23.44,23.58,5574,0
+TFPN.US,D,20250903,000000,23.58,23.87,23.44,23.44,3232,0
+TFPN.US,D,20250904,000000,23.6045,23.6908,23.6015,23.6301,2930,0
+TFPN.US,D,20250905,000000,23.631,23.81,23.55,23.7247,6699,0
+TFPN.US,D,20250908,000000,23.97,23.97,23.76,23.8849,2342,0
+TFPN.US,D,20250909,000000,23.86,23.88,23.77,23.88,1099,0
+TFPN.US,D,20250910,000000,23.9836,23.9836,23.84,23.9529,1507,0
+TFPN.US,D,20250911,000000,24,24.1519,23.94,24.0865,6399,0
+TFPN.US,D,20250912,000000,24.2,24.2,24.103,24.103,4913,0
+TFPN.US,D,20250915,000000,24.0722,24.3482,24.0722,24.2,4733,0
+TFPN.US,D,20250916,000000,24.28,24.33,24.28,24.33,1733,0
+TFPN.US,D,20250917,000000,24.35,24.35,24.21,24.2792,4755,0
+TFPN.US,D,20250918,000000,24.33,24.35,24.3,24.325,7276,0
+TFPN.US,D,20250919,000000,24.35,24.71,24.35,24.6844,15776,0
+TFPN.US,D,20250922,000000,24.63,24.7999,24.59,24.7625,4865,0
+TFPN.US,D,20250923,000000,24.895,24.8999,24.6101,24.744,4617,0
+TFPN.US,D,20250924,000000,24.79,24.79,24.58,24.6805,1635,0
+TFPN.US,D,20250925,000000,24.485,24.75,24.42,24.5031,3146,0
+TFPN.US,D,20250926,000000,24.525,24.6599,24.525,24.6599,715,0
+TFPN.US,D,20250929,000000,24.7571,24.7571,24.53,24.6723,20636,0
+TFPN.US,D,20250930,000000,24.84,24.84,24.65,24.8226,15011,0
+TFPN.US,D,20251001,000000,24.78,24.8899,24.78,24.8899,6087,0
+TFPN.US,D,20251002,000000,24.79,24.8801,24.76,24.8801,1364,0
+TFPN.US,D,20251003,000000,24.96,24.995,24.8,24.9813,5763,0
+TFPN.US,D,20251006,000000,25.07,25.08,25.0335,25.0593,2789,0
+TFPN.US,D,20251007,000000,25.08,25.246,25.08,25.2228,3203,0
+TFPN.US,D,20251008,000000,25.101,25.3,24.86,25.2849,2900,0
+TFPN.US,D,20251010,000000,24.81,25.124,24.81,24.8696,2341,0
+TFPN.US,D,20251013,000000,25.2546,25.3784,24.99,25.1948,9205,0
+TFPN.US,D,20251014,000000,25.19,25.318,25.1201,25.2567,1528,0
+TFPN.US,D,20251015,000000,25.475,25.475,25.2499,25.322,1728,0
+TFPN.US,D,20251016,000000,25.465,25.54,25.181,25.2483,32311,0
+TFPN.US,D,20251017,000000,25.11,26.03,24.95,25.1215,2687,0
+TFPN.US,D,20251020,000000,25.12,25.5913,24.715,25.2252,13534,0
+TFPN.US,D,20251021,000000,25.1022,25.138,25.1022,25.138,539,0
+TFPN.US,D,20251022,000000,24.7,24.8665,24.56,24.8182,1237,0
+TFPN.US,D,20251023,000000,24.9,24.9,24.6105,24.8,2722,0
+TFPN.US,D,20251024,000000,25.01,26.0453,24.8,25.1642,13902,0
+TFPN.US,D,20251027,000000,25,25.4,24.765,25.34,17407,0
+TFPN.US,D,20251028,000000,25.24,25.26,25.2,25.26,1599,0
+TFPN.US,D,20251029,000000,25.3,25.4505,25.21,25.3617,2420,0
+TFPN.US,D,20251030,000000,25.64,25.64,25.2,25.5083,3584,0
+TFPN.US,D,20251031,000000,25.51,25.55,25.1,25.515,26124,0
+TFPN.US,D,20251103,000000,25.4988,25.58,25.4851,25.4851,2791,0
+TFPN.US,D,20251104,000000,25.3666,25.499,25.3219,25.3219,657,0
+TFPN.US,D,20251105,000000,25.04,25.41,25.04,25.26,888,0
+TFPN.US,D,20251106,000000,24.6001,25.31,24.6001,25.2915,5059,0
+TFPN.US,D,20251107,000000,24.57,26.705,24.57,25.2899,14844,0
+TFPN.US,D,20251110,000000,25.74,25.85,25.34,25.7469,21369,0
+TFPN.US,D,20251111,000000,25.76,25.87,25.5148,25.83,3416,0
+TFPN.US,D,20251112,000000,25.75,25.75,25.6034,25.6034,3512,0
+TFPN.US,D,20251113,000000,25.48,25.54,24.52,25.19,8952,0
+TFPN.US,D,20251114,000000,25.01,25.24,24.8388,25.0132,6350,0
+TFPN.US,D,20251117,000000,24.99,24.99,24.8767,24.8767,795,0
+TFPN.US,D,20251118,000000,24.81,24.96,24.6516,24.7967,4491,0
+TFPN.US,D,20251119,000000,25.023,25.023,24.8,24.8766,4972,0
+TFPN.US,D,20251120,000000,25.13,25.13,24.5061,24.5061,4515,0
+TFPN.US,D,20251121,000000,24.34,24.5,24.28,24.4842,3152,0
+TFPN.US,D,20251124,000000,24.34,24.62,24.1,24.575,14188,0
+TFPN.US,D,20251125,000000,24.82,25.09,24.756,24.9498,8229,0
+TFPN.US,D,20251126,000000,24.98,25.1505,24.98,25.1249,1307,0
+TFPN.US,D,20251128,000000,25,25.22,25,25.22,1900,0
+TFPN.US,D,20251201,000000,25.4,25.48,24.84,24.84,15170,0
+TFPN.US,D,20251202,000000,25.22,25.3419,25.15,25.2778,3368,0
+TFPN.US,D,20251203,000000,25.419,25.46,25.3014,25.3949,2213,0
+TFPN.US,D,20251204,000000,25.51,25.84,25.3601,25.84,1775,0
+TFPN.US,D,20251205,000000,25.81,25.81,25.6462,25.6462,6931,0
+TFPN.US,D,20251208,000000,25.4,25.6,25.4,25.5164,4167,0
+TFPN.US,D,20251209,000000,25.56,25.74,25.555,25.555,4795,0
+TFPN.US,D,20251210,000000,25.63,25.7736,25.63,25.7736,1038,0
+TFPN.US,D,20251211,000000,25.7,25.8052,25.7,25.8052,2595,0
+TFPN.US,D,20251212,000000,25.85,25.85,25.52,25.6103,4349,0
+TFPN.US,D,20251215,000000,25.4902,26.03,25.38,25.5496,9746,0
+TFPN.US,D,20251216,000000,25.33,25.4599,25.25,25.3688,3292,0
+TFPN.US,D,20251217,000000,25.3,25.32,25.18,25.2103,4465,0
+TFPN.US,D,20251218,000000,25.26,25.33,25.26,25.2669,3112,0
+TFPN.US,D,20251219,000000,25.69,25.75,25.4637,25.5958,1039,0
+TFPN.US,D,20251222,000000,25.92,26.1,25.71,25.963,7643,0
+TFPN.US,D,20251223,000000,26.07,26.18,26,26.1526,6233,0
+TFPN.US,D,20251224,000000,26.23,26.23,26.13,26.13,897,0
+TFPN.US,D,20251226,000000,26.155,26.41,26.08,26.165,2524,0
+TFPN.US,D,20251229,000000,25.95,25.95,25.92,25.9337,4096,0
+TFPN.US,D,20251230,000000,25.83,26,25.83,25.8575,1896,0
+TFPN.US,D,20251231,000000,25.82,25.82,25.65,25.69,94546,0
+TFPN.US,D,20260102,000000,25.73,26.2,25.6901,26.0178,5719,0
+TFPN.US,D,20260105,000000,26.45,26.69,26.45,26.6,3349,0
+TFPN.US,D,20260106,000000,26.82,26.86,26.1788,26.1788,4439,0
+TFPN.US,D,20260107,000000,26.84,26.9699,26.17,26.8201,2684,0
+TFPN.US,D,20260108,000000,26.66,26.836,26.631,26.836,6779,0
+TFPN.US,D,20260109,000000,26.9734,26.9751,26.9734,26.9751,804,0
+TFPN.US,D,20260112,000000,27.155,27.2697,27.05,27.2697,10314,0
+TFPN.US,D,20260113,000000,27.56,27.635,27.17,27.4403,7998,0
+TFPN.US,D,20260114,000000,27.391,27.6499,27.391,27.5582,1936,0
+TFPN.US,D,20260115,000000,27.55,27.6904,27.55,27.6904,767,0
+TFPN.US,D,20260116,000000,27.5901,27.9,27.5601,27.7,1369,0
+TFPN.US,D,20260120,000000,27.65,27.76,27.49,27.644,8121,0
+TFPN.US,D,20260121,000000,27.85,28.08,27.85,28.0054,8233,0
+TFPN.US,D,20260122,000000,27.92526,28.15,27.92526,28.0889,29562,0
+TFPN.US,D,20260123,000000,28.2,28.79,28.2,28.2482,6508,0
+TFPN.US,D,20260126,000000,28.31,28.5,28.11808,28.2505,17175,0
+TFPN.US,D,20260127,000000,28.51,28.71,28.25,28.6024,14032,0
+TFPN.US,D,20260128,000000,28.795,28.9114,28.795,28.9114,2271,0
+TFPN.US,D,20260129,000000,28.8,28.88,28.535,28.8596,8032,0
+TFPN.US,D,20260130,000000,28.46,28.58,28.231,28.3653,8189,0
+TFPN.US,D,20260202,000000,27.8474,28.12,27.8474,28.0466,4441,0
+TFPN.US,D,20260203,000000,28.285,28.438,28.1362,28.2886,16729,0
+TFPN.US,D,20260204,000000,28.56,28.56,28.23,28.4161,4907,0
+TFPN.US,D,20260205,000000,27.82,27.98,27.53,27.56,8650,0
+TFPN.US,D,20260206,000000,27.97,28.22,27.77,28.0997,1593,0
+TFPN.US,D,20260209,000000,28.655,28.86,28.54,28.86,2103,0
+TFPN.US,D,20260210,000000,28.99,28.99,28.66,28.8225,3707,0
+TFPN.US,D,20260211,000000,28.85,28.85,28.745,28.8103,2115,0
+TFPN.US,D,20260212,000000,28.925,28.925,28.3124,28.3124,1071,0
+TFPN.US,D,20260213,000000,27.65,28.91,27.65,28.6075,2915,0
+TFPN.US,D,20260217,000000,28.34,28.609,28.1,28.493,6808,0
+TFPN.US,D,20260218,000000,28.65,28.8,28.5701,28.651,130492,0
diff --git a/daily/us/nyse etfs/2/time.us.txt b/daily/us/nyse etfs/2/time.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dad0752506b4f7c34cb8a1cbe0a0efe4ad34fa47
--- /dev/null
+++ b/daily/us/nyse etfs/2/time.us.txt	
@@ -0,0 +1,1015 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIME.US,D,20220131,000000,19.1247,19.1247,19.1247,19.1247,50.207415573943,0
+TIME.US,D,20220201,000000,19.4094,19.4094,19.4094,19.4094,107.38808331093,0
+TIME.US,D,20220202,000000,19.0209,19.0209,19.0209,19.0209,41.839512978286,0
+TIME.US,D,20220203,000000,18.0399,18.0399,18.0399,18.0399,1.3946504326095,0
+TIME.US,D,20220204,000000,18.6068,18.6583,18.6061,18.6253,3195.1441411084,0
+TIME.US,D,20220207,000000,18.7905,18.7905,18.6198,18.6198,139.46504326095,0
+TIME.US,D,20220208,000000,18.8649,18.9082,18.8294,18.9082,9065.2278119619,0
+TIME.US,D,20220209,000000,19.4279,19.4279,19.4279,19.4279,5.5786017304381,0
+TIME.US,D,20220210,000000,19.2593,19.2593,19.1732,19.1876,6143.4351556449,0
+TIME.US,D,20220211,000000,18.6279,18.6279,18.6279,18.6279,30.682309517409,0
+TIME.US,D,20220214,000000,18.6611,18.6611,18.6611,18.6611,55.786017304381,0
+TIME.US,D,20220215,000000,18.9833,19.2484,18.9833,19.2484,143.64899455878,0
+TIME.US,D,20220216,000000,19.1294,19.1294,19.1294,19.1294,4.1839512978286,0
+TIME.US,D,20220217,000000,18.5422,18.5422,18.5422,18.5422,104.59878244571,0
+TIME.US,D,20220218,000000,18.0435,18.0435,18.0435,18.0435,15.341154758705,0
+TIME.US,D,20220222,000000,17.6116,17.6116,17.6116,17.6116,16.735805191314,0
+TIME.US,D,20220223,000000,16.9513,16.9513,16.9513,16.9513,4.1839512978286,0
+TIME.US,D,20220224,000000,17.6225,17.6225,17.6225,17.6225,1.3946504326095,0
+TIME.US,D,20220225,000000,17.9544,17.9544,17.9544,17.9544,118.54528677181,0
+TIME.US,D,20220228,000000,18.1477,18.1477,18.1477,18.1477,2.789300865219,0
+TIME.US,D,20220301,000000,17.7911,17.7911,17.7911,17.7911,23.709057354362,0
+TIME.US,D,20220302,000000,17.9687,18.1969,17.9687,18.1969,13549.028952801,0
+TIME.US,D,20220303,000000,17.8396,17.8396,17.6617,17.6617,2860.4280372821,0
+TIME.US,D,20220304,000000,17.1014,17.1014,17.1014,17.1014,320.76959950019,0
+TIME.US,D,20220307,000000,16.2841,16.2841,16.2841,16.2841,1.3946504326095,0
+TIME.US,D,20220308,000000,16.3912,16.3912,16.3494,16.3494,230.11732138057,0
+TIME.US,D,20220309,000000,16.9355,16.9877,16.9355,16.9877,174.33130407619,0
+TIME.US,D,20220310,000000,16.8953,16.8953,16.8953,16.8953,2.789300865219,0
+TIME.US,D,20220311,000000,16.4454,16.4454,16.4454,16.4454,6.9732521630476,0
+TIME.US,D,20220314,000000,16.2514,16.2838,15.9906,15.9906,1981.7982647381,0
+TIME.US,D,20220315,000000,16.4758,16.4758,16.4758,16.4758,16.735805191314,0
+TIME.US,D,20220316,000000,16.7139,17.2529,16.7139,17.2529,2121.2633079991,0
+TIME.US,D,20220317,000000,17.7121,17.7121,17.7121,17.7121,92.046928552228,0
+TIME.US,D,20220318,000000,18.1694,18.2906,18.1694,18.2906,221.74941878491,0
+TIME.US,D,20220321,000000,18.0508,18.0508,18.0508,18.0508,15.341154758705,0
+TIME.US,D,20220322,000000,18.4276,18.4907,18.3666,18.4907,5745.9597823512,0
+TIME.US,D,20220323,000000,18.3152,18.3152,18.3152,18.3152,41.839512978286,0
+TIME.US,D,20220324,000000,18.4419,18.5541,18.4413,18.5541,16631.206408868,0
+TIME.US,D,20220325,000000,18.2885,18.3217,18.2885,18.3217,4195.1085012894,0
+TIME.US,D,20220328,000000,18.4838,18.6963,18.4838,18.6963,1411.3862378008,0
+TIME.US,D,20220329,000000,19.1266,19.1266,19.1266,19.1266,43.234163410895,0
+TIME.US,D,20220330,000000,18.8212,18.8212,18.8212,18.8212,40.444862545676,0
+TIME.US,D,20220331,000000,18.5435,18.5435,18.5435,18.5435,39.050212113067,0
+TIME.US,D,20220401,000000,18.6785,18.6785,18.5136,18.5136,836.79025956571,0
+TIME.US,D,20220404,000000,18.951,19.0298,18.951,19.0144,575.99062866773,0
+TIME.US,D,20220405,000000,18.6498,18.6857,18.4204,18.4204,1331.8911631421,0
+TIME.US,D,20220406,000000,17.8611,17.8611,17.823,17.823,313.79634733714,0
+TIME.US,D,20220407,000000,17.8898,17.8898,17.7575,17.7575,288.69263955017,0
+TIME.US,D,20220408,000000,17.6281,17.6532,17.5315,17.5315,5584.1803321685,0
+TIME.US,D,20220411,000000,17.4883,17.5098,17.3695,17.3695,11505.866069029,0
+TIME.US,D,20220412,000000,17.8683,17.8683,17.2927,17.3557,93901.813627599,0
+TIME.US,D,20220413,000000,17.6783,17.922,17.6532,17.8578,1397.4397334747,0
+TIME.US,D,20220414,000000,17.6604,17.7464,17.5151,17.5151,35492.45885948,0
+TIME.US,D,20220418,000000,17.4094,17.413,17.2373,17.3038,3024.99678833,0
+TIME.US,D,20220419,000000,17.56,17.836,17.56,17.7845,1133.8508017115,0
+TIME.US,D,20220420,000000,17.4238,17.4955,17.2588,17.2588,5496.3173549141,0
+TIME.US,D,20220421,000000,17.4955,17.4955,16.6579,16.6579,1621.9784531249,0
+TIME.US,D,20220422,000000,16.7139,16.7139,16.29,16.29,1557.8245332248,0
+TIME.US,D,20220425,000000,16.3984,16.5992,16.3554,16.549,2790.6955156517,0
+TIME.US,D,20220426,000000,16.1546,16.169,16.0327,16.0338,923.2585863875,0
+TIME.US,D,20220427,000000,16.0829,16.1403,15.8352,15.8352,5755.7223353795,0
+TIME.US,D,20220428,000000,16.1833,16.2929,16.1833,16.2929,6161.5656112689,0
+TIME.US,D,20220429,000000,15.5075,15.5075,15.5075,15.5075,6.9732521630476,0
+TIME.US,D,20220502,000000,15.834,15.834,15.834,15.834,117.1506363392,0
+TIME.US,D,20220503,000000,15.6788,15.6788,15.6788,15.6788,1.3946504326095,0
+TIME.US,D,20220504,000000,15.4949,16.0217,15.4949,16.0217,161.7794501827,0
+TIME.US,D,20220505,000000,15.0479,15.0479,15.0479,15.0479,72.521822495695,0
+TIME.US,D,20220506,000000,15.0862,15.0862,14.7085,14.7085,281.71938738712,0
+TIME.US,D,20220509,000000,13.7491,13.7491,13.7491,13.7491,16.735805191314,0
+TIME.US,D,20220510,000000,13.7959,13.7959,13.7959,13.7959,152.01689715444,0
+TIME.US,D,20220511,000000,13.0503,13.0503,13.0503,13.0503,11.157203460876,0
+TIME.US,D,20220512,000000,13.3295,13.3295,13.3295,13.3295,8.3679025956571,0
+TIME.US,D,20220513,000000,14.0035,14.1039,13.8959,14.0289,5047.2399156139,0
+TIME.US,D,20220516,000000,13.9748,13.9748,13.5828,13.5828,976.25530282666,0
+TIME.US,D,20220517,000000,13.9235,13.9235,13.9235,13.9235,73.916472928305,0
+TIME.US,D,20220518,000000,13.1126,13.1126,13.1126,13.1126,192.46175970011,0
+TIME.US,D,20220519,000000,13.4012,13.4012,13.2769,13.2769,380.7395681024,0
+TIME.US,D,20220520,000000,13.014,13.118,12.9136,13.118,889.78697600487,0
+TIME.US,D,20220523,000000,13.0857,13.2535,13.0857,13.2535,499.28485487421,0
+TIME.US,D,20220524,000000,12.7129,12.7129,12.6574,12.6574,206.40826402621,0
+TIME.US,D,20220525,000000,12.8706,13.0433,12.8527,13.0433,8026.2132396678,0
+TIME.US,D,20220526,000000,13.4387,13.4387,13.4387,13.4387,153.41154758705,0
+TIME.US,D,20220527,000000,13.9677,13.9677,13.9677,13.9677,105.99343287832,0
+TIME.US,D,20220531,000000,13.9318,13.939,13.8386,13.9164,3850.6298444349,0
+TIME.US,D,20220601,000000,13.8888,13.8888,13.8271,13.8271,253.82637873493,0
+TIME.US,D,20220602,000000,14.1684,14.3692,14.1684,14.3439,4150.4796874459,0
+TIME.US,D,20220603,000000,13.9533,13.9544,13.9533,13.9544,157.59549888488,0
+TIME.US,D,20220606,000000,14.2258,14.2258,13.9677,14.0216,3626.0911247848,0
+TIME.US,D,20220607,000000,14.0681,14.1765,14.0681,14.1765,3008.2609831387,0
+TIME.US,D,20220608,000000,14.276,14.276,14.1398,14.1413,2373.6950363014,0
+TIME.US,D,20220609,000000,13.9533,13.9964,13.7013,13.7013,718.2449727939,0
+TIME.US,D,20220610,000000,13.3008,13.3008,13.0929,13.1047,10120.978189447,0
+TIME.US,D,20220613,000000,12.6268,12.6268,12.341,12.341,1121.2989478181,0
+TIME.US,D,20220614,000000,12.4189,12.4619,12.3536,12.3536,3506.1511875803,0
+TIME.US,D,20220615,000000,12.5838,12.8563,12.5623,12.7536,7178.2657766412,0
+TIME.US,D,20220616,000000,12.3042,12.3042,12.046,12.0736,1221.7137789659,0
+TIME.US,D,20220617,000000,12.2898,12.4292,12.2898,12.4292,224.53871965013,0
+TIME.US,D,20220621,000000,12.8276,12.8634,12.6923,12.6923,10630.02559735,0
+TIME.US,D,20220622,000000,12.7559,12.7989,12.6659,12.6659,499.28485487421,0
+TIME.US,D,20220623,000000,12.6914,12.8953,12.6914,12.8953,216.17081705448,0
+TIME.US,D,20220624,000000,13.3781,13.3781,13.3781,13.3781,2.789300865219,0
+TIME.US,D,20220627,000000,13.1933,13.1933,13.1624,13.1624,2937.1338110756,0
+TIME.US,D,20220628,000000,12.9208,12.9208,12.7224,12.7224,843.76351172876,0
+TIME.US,D,20220629,000000,12.5981,12.6131,12.5981,12.6131,557.86017304381,0
+TIME.US,D,20220630,000000,12.2962,12.2962,12.2962,12.2962,110.17738417615,0
+TIME.US,D,20220701,000000,12.5346,12.5346,12.5346,12.5346,9.7625530282666,0
+TIME.US,D,20220705,000000,12.882,12.882,12.882,12.882,92.046928552228,0
+TIME.US,D,20220706,000000,12.7272,12.7436,12.7272,12.7436,400.26467415893,0
+TIME.US,D,20220707,000000,13.0427,13.0812,13.0427,13.0812,142.25434412617,0
+TIME.US,D,20220708,000000,12.9782,13.1789,12.9782,13.0964,302.63914387627,0
+TIME.US,D,20220711,000000,12.8133,12.8563,12.7502,12.7502,428.15768281112,0
+TIME.US,D,20220712,000000,12.5551,12.5865,12.5551,12.5865,246.85312657189,0
+TIME.US,D,20220713,000000,12.591,12.5935,12.591,12.5935,231.51197181318,0
+TIME.US,D,20220714,000000,12.4261,12.4693,12.4261,12.4693,868.86721951573,0
+TIME.US,D,20220715,000000,12.7702,12.7846,12.7702,12.7846,2884.1370946365,0
+TIME.US,D,20220718,000000,13.1,13.1,12.8463,12.8463,768.45238836785,0
+TIME.US,D,20220719,000000,13.0284,13.161,13.0284,13.161,980.43925412449,0
+TIME.US,D,20220720,000000,13.5303,13.559,13.5303,13.559,255.22102916754,0
+TIME.US,D,20220721,000000,13.5662,13.7328,13.5662,13.7328,567.62272607207,0
+TIME.US,D,20220722,000000,13.4514,13.4514,13.3797,13.4184,10881.062675219,0
+TIME.US,D,20220725,000000,13.2937,13.3797,13.2872,13.3351,2821.3778251691,0
+TIME.US,D,20220726,000000,12.9352,12.9352,12.7846,12.7846,946.96764374186,0
+TIME.US,D,20220727,000000,13.2722,13.4226,13.2722,13.4226,216.17081705448,0
+TIME.US,D,20220728,000000,13.5941,13.5941,13.5941,13.5941,87.8629772544,0
+TIME.US,D,20220729,000000,13.6921,13.9964,13.6921,13.9767,6288.4788006363,0
+TIME.US,D,20220801,000000,14.19,14.19,14.0418,14.0418,327.74285166324,0
+TIME.US,D,20220802,000000,14.1469,14.2903,14.1462,14.2421,771.24168923306,0
+TIME.US,D,20220803,000000,14.5341,14.6148,14.5341,14.6148,164.56875104792,0
+TIME.US,D,20220804,000000,14.7636,14.7636,14.76,14.76,221.74941878491,0
+TIME.US,D,20220805,000000,14.6401,14.6401,14.6401,14.6401,61.364619034819,0
+TIME.US,D,20220808,000000,14.605,14.6345,14.605,14.6089,817.26515350918,0
+TIME.US,D,20220809,000000,14.3323,14.3323,14.3323,14.3323,111.57203460876,0
+TIME.US,D,20220810,000000,14.8471,14.8471,14.8471,14.8471,32.076959950019,0
+TIME.US,D,20220811,000000,14.7349,14.7406,14.7349,14.7406,274.74613522408,0
+TIME.US,D,20220812,000000,14.9554,14.9554,14.9554,14.9554,5.5786017304381,0
+TIME.US,D,20220815,000000,15.0192,15.0504,15.0192,15.0192,716.85032236129,0
+TIME.US,D,20220816,000000,15.0791,15.0791,15.0559,15.0559,294.27124128061,0
+TIME.US,D,20220817,000000,14.6944,14.6944,14.6944,14.6944,79.495074658743,0
+TIME.US,D,20220818,000000,14.5987,14.6893,14.5938,14.6893,2828.3510773321,0
+TIME.US,D,20220819,000000,14.3405,14.3405,14.3264,14.3264,253.82637873493,0
+TIME.US,D,20220822,000000,14.0395,14.0395,13.9892,13.9892,278.9300865219,0
+TIME.US,D,20220823,000000,14.1647,14.1647,14.1647,14.1647,16.735805191314,0
+TIME.US,D,20220824,000000,14.275,14.275,14.275,14.275,5.5786017304381,0
+TIME.US,D,20220825,000000,14.6423,14.6423,14.6423,14.6423,2.789300865219,0
+TIME.US,D,20220826,000000,14.6269,14.6269,14.1928,14.1928,154.80619801966,0
+TIME.US,D,20220829,000000,14.0465,14.0465,14.0465,14.0465,19.525106056533,0
+TIME.US,D,20220830,000000,13.982,13.982,13.8314,13.9147,3061.2576995779,0
+TIME.US,D,20220831,000000,13.7168,13.7391,13.7168,13.7391,153.41154758705,0
+TIME.US,D,20220901,000000,13.4107,13.4107,13.4107,13.4107,22.314406921752,0
+TIME.US,D,20220902,000000,13.3119,13.3119,13.3119,13.3119,171.54200321097,0
+TIME.US,D,20220906,000000,13.2291,13.2291,13.2029,13.2029,708.48241976564,0
+TIME.US,D,20220907,000000,13.5075,13.5075,13.5075,13.5075,6.9732521630476,0
+TIME.US,D,20220908,000000,13.6825,13.6825,13.6825,13.6825,4.1839512978286,0
+TIME.US,D,20220909,000000,14.0474,14.0474,14.0474,14.0474,16.735805191314,0
+TIME.US,D,20220912,000000,14.2359,14.2359,14.2359,14.2359,100.41483114789,0
+TIME.US,D,20220913,000000,13.2291,13.6368,13.2291,13.6368,2.789300865219,0
+TIME.US,D,20220914,000000,13.8023,13.8023,13.8023,13.8023,15.341154758705,0
+TIME.US,D,20220915,000000,13.7,13.7,13.7,13.7,4.1839512978286,0
+TIME.US,D,20220916,000000,13.3963,13.3963,13.3963,13.3963,54.391366871771,0
+TIME.US,D,20220919,000000,13.4801,13.4802,13.4801,13.4802,1157.5598590659,0
+TIME.US,D,20220920,000000,13.3493,13.3493,13.3493,13.3493,5.5786017304381,0
+TIME.US,D,20220921,000000,13.1117,13.1117,13.1117,13.1117,4.1839512978286,0
+TIME.US,D,20220922,000000,12.8563,12.8563,12.7308,12.7308,500.67950530682,0
+TIME.US,D,20220923,000000,12.4331,12.4758,12.4045,12.4758,9671.900750147,0
+TIME.US,D,20220926,000000,12.4189,12.4547,12.414,12.414,369.58236464152,0
+TIME.US,D,20220927,000000,12.4332,12.5215,12.4332,12.5215,139.46504326095,0
+TIME.US,D,20220928,000000,12.8061,12.8129,12.8061,12.8129,139.46504326095,0
+TIME.US,D,20220929,000000,12.4269,12.4269,12.4269,12.4269,1.3946504326095,0
+TIME.US,D,20220930,000000,12.3902,12.3902,12.2922,12.2922,140.85969369356,0
+TIME.US,D,20221003,000000,12.4154,12.4154,12.4154,12.4154,65.548570332647,0
+TIME.US,D,20221004,000000,12.9136,12.9136,12.8983,12.8983,163.17410061531,0
+TIME.US,D,20221005,000000,12.7415,12.8749,12.7415,12.8749,186.88315796968,0
+TIME.US,D,20221006,000000,12.8921,12.8921,12.8644,12.8644,260.79963089798,0
+TIME.US,D,20221007,000000,12.3393,12.3393,12.3393,12.3393,13.946504326095,0
+TIME.US,D,20221010,000000,12.15,12.15,12.15,12.15,2.789300865219,0
+TIME.US,D,20221011,000000,11.917,11.917,11.8309,11.8677,596.91038515687,0
+TIME.US,D,20221012,000000,11.96,11.9743,11.8955,11.9726,91571.352754708,0
+TIME.US,D,20221013,000000,12.0173,12.0173,12.0173,12.0173,13.946504326095,0
+TIME.US,D,20221014,000000,11.8596,12.1392,11.6875,11.7724,481556.05857487,0
+TIME.US,D,20221017,000000,12.003,12.1177,11.9815,12.0902,14403.949667991,0
+TIME.US,D,20221018,000000,12.2611,12.2611,12.2446,12.2446,464.41859405897,0
+TIME.US,D,20221019,000000,12.2396,12.3042,12.1894,12.2826,33744.961867419,0
+TIME.US,D,20221020,000000,12.2109,12.3902,12.1679,12.2046,52094.377609264,0
+TIME.US,D,20221021,000000,12.1894,12.72,12.1464,12.3974,222774.48685288,0
+TIME.US,D,20221024,000000,12.2934,12.7559,12.2934,12.3728,96684.141240654,0
+TIME.US,D,20221025,000000,12.5766,12.6412,12.4906,12.5766,45818.450662521,0
+TIME.US,D,20221026,000000,12.4762,12.5049,12.3615,12.3687,64851.245116343,0
+TIME.US,D,20221027,000000,12.4117,12.4117,12.2181,12.2468,104269.64494362,0
+TIME.US,D,20221028,000000,12.1392,12.2898,12.132,12.2844,14947.863336709,0
+TIME.US,D,20221031,000000,12.2253,12.254,12.1912,12.1912,4808.7546916376,0
+TIME.US,D,20221101,000000,12.1673,12.1673,12.1673,12.1673,89.257627687009,0
+TIME.US,D,20221102,000000,12.0819,12.0819,11.727,11.727,903.73348033097,0
+TIME.US,D,20221103,000000,11.6517,11.6875,11.5717,11.5717,652.69640246126,0
+TIME.US,D,20221104,000000,11.4581,11.4581,11.3935,11.442,291.48194041539,0
+TIME.US,D,20221107,000000,11.4221,11.4222,11.4172,11.4172,387.71282026545,0
+TIME.US,D,20221108,000000,11.415,11.5007,11.415,11.5007,1125.4828991159,0
+TIME.US,D,20221109,000000,11.4007,11.4007,11.221,11.221,6849.1282745454,0
+TIME.US,D,20221110,000000,11.8835,12.0341,11.8835,12.0341,280.32473695451,0
+TIME.US,D,20221111,000000,12.3512,12.3512,12.3512,12.3512,163.17410061531,0
+TIME.US,D,20221114,000000,12.34,12.34,12.2288,12.2288,1057.145027918,0
+TIME.US,D,20221115,000000,12.5336,12.5336,12.4459,12.4459,1907.8817918098,0
+TIME.US,D,20221116,000000,12.1686,12.1686,12.1686,12.1686,132.4917910979,0
+TIME.US,D,20221117,000000,11.9672,11.9816,11.9672,11.9816,283.11403781973,0
+TIME.US,D,20221118,000000,11.998,11.998,11.998,11.998,47.418114708724,0
+TIME.US,D,20221121,000000,11.9098,11.9514,11.8521,11.8521,4983.0859957138,0
+TIME.US,D,20221122,000000,12.0625,12.0625,12.0625,12.0625,65.548570332647,0
+TIME.US,D,20221123,000000,12.2774,12.2774,12.2774,12.2774,32.076959950019,0
+TIME.US,D,20221125,000000,12.2341,12.2341,12.2341,12.2341,57.18066773699,0
+TIME.US,D,20221128,000000,12.1464,12.1464,12.0421,12.0421,147.83294585661,0
+TIME.US,D,20221129,000000,11.9851,11.9851,11.9851,11.9851,126.91318936747,0
+TIME.US,D,20221130,000000,11.9026,12.4202,11.9026,12.4202,1203.583323342,0
+TIME.US,D,20221201,000000,12.4834,12.545,12.4834,12.545,177.12060494141,0
+TIME.US,D,20221202,000000,12.5049,12.5106,12.5049,12.5106,1695.8949260532,0
+TIME.US,D,20221205,000000,12.254,12.254,12.2253,12.2429,1804797.5997339,0
+TIME.US,D,20221206,000000,11.9743,11.9743,11.9616,11.9616,1271.9211945399,0
+TIME.US,D,20221207,000000,11.9056,11.9056,11.9056,11.9056,216.17081705448,0
+TIME.US,D,20221208,000000,12.003,12.0326,12.003,12.0326,218010.36097508,0
+TIME.US,D,20221209,000000,12.1237,12.1464,12.032,12.032,55244.892936529,0
+TIME.US,D,20221212,000000,12.082,12.1751,12.082,12.1673,67665.649689348,0
+TIME.US,D,20221213,000000,12.34,12.3759,12.2826,12.3257,255179.18965456,0
+TIME.US,D,20221214,000000,12.3974,12.4332,12.2922,12.3257,10578.423531343,0
+TIME.US,D,20221215,000000,11.8883,11.9456,11.8883,11.8951,10482.192651493,0
+TIME.US,D,20221216,000000,11.7823,11.8412,11.7772,11.8412,695.93056587215,0
+TIME.US,D,20221219,000000,11.6272,11.6272,11.6272,11.6272,1.3946504326095,0
+TIME.US,D,20221220,000000,11.5871,11.6301,11.5728,11.6279,33156.419384859,0
+TIME.US,D,20221221,000000,11.7805,11.7805,11.7628,11.77,330.53215252846,0
+TIME.US,D,20221222,000000,11.5632,11.5632,11.5632,11.5632,1.3946504326095,0
+TIME.US,D,20221223,000000,11.5549,11.5556,11.5549,11.5556,283.11403781973,0
+TIME.US,D,20221227,000000,11.4222,11.4365,11.406,11.406,16313.226110233,0
+TIME.US,D,20221228,000000,11.3074,11.3075,11.274,11.274,278.9300865219,0
+TIME.US,D,20221229,000000,11.5083,11.5717,11.5083,11.5513,492696.52623056,0
+TIME.US,D,20221230,000000,11.4437,11.5187,11.372,11.5187,30298.780648441,0
+TIME.US,D,20230103,000000,11.5728,11.5728,11.5656,11.5659,2970.6054214583,0
+TIME.US,D,20230104,000000,11.6803,11.6803,11.6301,11.678,2570.3407472993,0
+TIME.US,D,20230105,000000,11.5656,11.5657,11.5076,11.5076,1363.9681230921,0
+TIME.US,D,20230106,000000,11.6732,11.8143,11.6732,11.8125,2669.3609280146,0
+TIME.US,D,20230109,000000,12.0389,12.0675,11.9603,11.9723,19170.86484665,0
+TIME.US,D,20230110,000000,12.0532,12.1491,12.0532,12.1491,2810.2206217082,0
+TIME.US,D,20230111,000000,12.2253,12.3257,12.2253,12.3256,4907.7748723529,0
+TIME.US,D,20230112,000000,12.3329,12.4037,12.3328,12.3782,44246.679624969,0
+TIME.US,D,20230113,000000,12.471,12.4906,12.4691,12.4767,4397.3328140178,0
+TIME.US,D,20230117,000000,12.4836,12.4836,12.4107,12.4119,1435.0952951552,0
+TIME.US,D,20230118,000000,12.4045,12.4045,12.3448,12.3589,2319.3036694296,0
+TIME.US,D,20230119,000000,12.2253,12.3614,12.2161,12.298,2253.755099097,0
+TIME.US,D,20230120,000000,12.3615,12.5093,12.3615,12.5093,5467.0296958293,0
+TIME.US,D,20230123,000000,12.6599,12.6599,12.6599,12.6599,90.652278119619,0
+TIME.US,D,20230124,000000,12.6985,12.72,12.5496,12.6144,18947.720777432,0
+TIME.US,D,20230125,000000,12.4808,12.6125,12.4808,12.6033,22524.999137076,0
+TIME.US,D,20230126,000000,12.6269,12.7315,12.6269,12.7315,46900.699398225,0
+TIME.US,D,20230127,000000,12.8563,12.9065,12.8562,12.8952,36266.489849578,0
+TIME.US,D,20230130,000000,12.7989,12.7989,12.7272,12.7344,3207.6959950019,0
+TIME.US,D,20230131,000000,12.9234,12.9423,12.9173,12.9383,2231.4406921752,0
+TIME.US,D,20230201,000000,12.8706,13.1141,12.8706,13.1141,976.25530282666,0
+TIME.US,D,20230202,000000,13.5016,13.5947,13.4442,13.5567,23416.180763514,0
+TIME.US,D,20230203,000000,13.5805,13.6091,13.38,13.38,5529.7889652967,0
+TIME.US,D,20230206,000000,13.351,13.3526,13.3439,13.3526,3262.0873618737,0
+TIME.US,D,20230207,000000,13.3259,13.4985,13.3152,13.4985,4277.3928768134,0
+TIME.US,D,20230208,000000,13.505,13.5159,13.394,13.4073,7641.2897202676,0
+TIME.US,D,20230209,000000,13.4944,13.4944,13.2996,13.2996,202.22431272838,0
+TIME.US,D,20230210,000000,13.1718,13.2722,13.1718,13.2722,54843.233611937,0
+TIME.US,D,20230213,000000,13.3187,13.3187,13.2794,13.2993,10111.215636419,0
+TIME.US,D,20230214,000000,13.3367,13.4227,13.3367,13.4184,11782.006854685,0
+TIME.US,D,20230215,000000,13.4691,13.5429,13.4657,13.5429,1262.1586415116,0
+TIME.US,D,20230216,000000,13.3708,13.3708,13.3708,13.3708,128.30783980008,0
+TIME.US,D,20230217,000000,13.2506,13.2642,13.2353,13.2642,4430.8044244004,0
+TIME.US,D,20230221,000000,13.05,13.0929,13.0068,13.0252,5539.551518325,0
+TIME.US,D,20230222,000000,13.1078,13.1078,13.1078,13.1078,43.234163410895,0
+TIME.US,D,20230223,000000,13.0857,13.1685,13.0319,13.1614,15201.689715444,0
+TIME.US,D,20230224,000000,12.9567,13.0415,12.6197,13.0415,18824.991539363,0
+TIME.US,D,20230227,000000,13.1072,13.2004,13.0786,13.0852,77885.648059511,0
+TIME.US,D,20230228,000000,13.1507,13.2076,13.1335,13.1335,15788.837547572,0
+TIME.US,D,20230301,000000,13.0714,13.0786,13.0507,13.0678,7559.0053447436,0
+TIME.US,D,20230302,000000,13.0068,13.116,13.0068,13.116,192.46175970011,0
+TIME.US,D,20230303,000000,13.2865,13.3976,13.2865,13.3782,8242.3840567223,0
+TIME.US,D,20230306,000000,13.4048,13.5446,13.308,13.3248,108950.09179546,0
+TIME.US,D,20230307,000000,13.3439,13.5375,13.2578,13.2578,38806.148287359,0
+TIME.US,D,20230308,000000,13.2506,13.3582,13.2148,13.2946,131583.87366628,0
+TIME.US,D,20230309,000000,13.3509,13.4012,13.0773,13.0773,79715.429427095,0
+TIME.US,D,20230310,000000,12.9782,12.9782,12.8533,12.8533,2030.6110298795,0
+TIME.US,D,20230313,000000,12.7989,12.9853,12.7487,12.8142,136076.04270971,0
+TIME.US,D,20230314,000000,13.0372,13.1613,13.0372,13.1613,7397.2258945609,0
+TIME.US,D,20230315,000000,13.0857,13.1718,13.057,13.1357,8261.9091627788,0
+TIME.US,D,20230316,000000,13.1933,13.5118,13.1933,13.5118,12505.830429209,0
+TIME.US,D,20230317,000000,13.5159,13.5159,13.3574,13.3574,5964.9199002709,0
+TIME.US,D,20230320,000000,13.351,13.4106,13.3008,13.4106,11635.568559262,0
+TIME.US,D,20230321,000000,13.6092,13.7024,13.5948,13.6642,5990.0236080579,0
+TIME.US,D,20230322,000000,13.688,13.7454,13.5168,13.5168,907.9174316288,0
+TIME.US,D,20230323,000000,13.5992,13.5992,13.5992,13.5992,114.36133547398,0
+TIME.US,D,20230324,000000,13.4085,13.5375,13.4084,13.5206,12586.7201543,0
+TIME.US,D,20230327,000000,13.5949,13.6055,13.4945,13.5016,9676.0847014449,0
+TIME.US,D,20230328,000000,13.4156,13.4263,13.351,13.421,13554.607554532,0
+TIME.US,D,20230329,000000,13.559,13.6163,13.559,13.6063,27873.483546133,0
+TIME.US,D,20230330,000000,13.7311,13.7311,13.7228,13.7228,223.14406921752,0
+TIME.US,D,20230331,000000,13.9398,13.976,13.9247,13.976,4987.2699470116,0
+TIME.US,D,20230403,000000,13.8458,13.9964,13.8458,13.9699,21225.184933884,0
+TIME.US,D,20230404,000000,13.9071,13.9071,13.8604,13.8671,1262.1586415116,0
+TIME.US,D,20230405,000000,13.6414,13.6739,13.6414,13.6739,1892.5406370511,0
+TIME.US,D,20230406,000000,13.5518,13.7382,13.5518,13.6939,11002.397262857,0
+TIME.US,D,20230410,000000,13.6952,13.7956,13.6809,13.7956,36355.747477265,0
+TIME.US,D,20230411,000000,13.7598,13.8028,13.7143,13.7143,10878.273374354,0
+TIME.US,D,20230412,000000,13.7671,13.7671,13.6264,13.6264,33711.490257038,0
+TIME.US,D,20230413,000000,13.8816,13.905,13.8674,13.872,21089.903841921,0
+TIME.US,D,20230414,000000,13.9103,13.9246,13.8056,13.8785,2449.0061596623,0
+TIME.US,D,20230417,000000,13.8816,13.9151,13.8386,13.9151,631.77664597211,0
+TIME.US,D,20230418,000000,13.9748,13.9964,13.939,13.9691,37648.588428293,0
+TIME.US,D,20230419,000000,13.9103,13.988,13.9031,13.9539,35712.813627832,0
+TIME.US,D,20230420,000000,13.8028,13.8028,13.7633,13.7633,157.59549888488,0
+TIME.US,D,20230421,000000,13.817,13.8673,13.8135,13.8499,3951.0446755828,0
+TIME.US,D,20230424,000000,13.7454,13.7882,13.7239,13.7721,12922.830908559,0
+TIME.US,D,20230425,000000,13.6163,13.6235,13.4835,13.4835,44970.503199493,0
+TIME.US,D,20230426,000000,13.602,13.6235,13.4442,13.4801,18912.854516618,0
+TIME.US,D,20230427,000000,13.7024,13.8028,13.7024,13.7763,24586.292476473,0
+TIME.US,D,20230428,000000,13.7597,13.7956,13.7597,13.7785,3323.4519809085,0
+TIME.US,D,20230501,000000,13.8394,13.9246,13.7919,13.9175,53073.422212955,0
+TIME.US,D,20230502,000000,13.7454,13.8386,13.7454,13.8088,21891.827840671,0
+TIME.US,D,20230503,000000,13.8117,13.8767,13.7795,13.7795,1117.1149965202,0
+TIME.US,D,20230504,000000,13.7526,13.7812,13.7095,13.7741,21554.32243598,0
+TIME.US,D,20230505,000000,13.9892,13.9892,13.9615,13.9615,2931.5552093452,0
+TIME.US,D,20230508,000000,14.1613,14.2186,14.1613,14.2186,8084.7885578374,0
+TIME.US,D,20230509,000000,14.1254,14.1398,14.1048,14.1048,7119.6904584716,0
+TIME.US,D,20230510,000000,14.1182,14.2056,14.1182,14.2056,2421.1131510101,0
+TIME.US,D,20230511,000000,14.1541,14.192,14.1541,14.1866,820.0544543744,0
+TIME.US,D,20230512,000000,14.1018,14.1112,13.9748,14.1112,24626.737339019,0
+TIME.US,D,20230515,000000,14.2247,14.2247,14.2247,14.2247,55.786017304381,0
+TIME.US,D,20230516,000000,14.233,14.2545,14.2179,14.2179,1464.38295424,0
+TIME.US,D,20230517,000000,14.2975,14.4481,14.2975,14.4279,8599.4145674703,0
+TIME.US,D,20230518,000000,14.7118,14.7118,14.7118,14.7118,52.996716439162,0
+TIME.US,D,20230519,000000,14.6345,14.6563,14.6344,14.6563,8917.3948661053,0
+TIME.US,D,20230522,000000,14.7385,14.7385,14.7385,14.7385,71.127172063086,0
+TIME.US,D,20230523,000000,14.7421,14.7779,14.6034,14.6034,12451.439062338,0
+TIME.US,D,20230524,000000,14.6058,14.6063,14.6058,14.6063,1634.5303070184,0
+TIME.US,D,20230525,000000,14.8139,14.871,14.8138,14.8412,5260.6214318031,0
+TIME.US,D,20230526,000000,15.1732,15.1732,15.1732,15.1732,205.0136135936,0
+TIME.US,D,20230530,000000,15.2798,15.287,15.2199,15.2199,8155.9157299005,0
+TIME.US,D,20230531,000000,15.0862,15.2002,15.0862,15.2002,202.22431272838,0
+TIME.US,D,20230601,000000,15.3014,15.3633,15.3014,15.3633,7796.0959182872,0
+TIME.US,D,20230602,000000,15.5504,15.5989,15.5124,15.5124,20834.682812754,0
+TIME.US,D,20230605,000000,15.5738,15.667,15.5093,15.615,5086.2901277269,0
+TIME.US,D,20230606,000000,15.6312,15.7208,15.6312,15.6528,5821.2709057121,0
+TIME.US,D,20230607,000000,15.6944,15.6944,15.3629,15.3629,4874.3032619703,0
+TIME.US,D,20230608,000000,15.4162,15.548,15.4162,15.548,2228.65139131,0
+TIME.US,D,20230609,000000,15.581,15.6454,15.5523,15.5981,5821.2709057121,0
+TIME.US,D,20230612,000000,15.8267,15.8267,15.8267,15.8267,41.839512978286,0
+TIME.US,D,20230613,000000,15.9252,15.9281,15.8678,15.8678,6712.4525321496,0
+TIME.US,D,20230614,000000,16.09,16.1116,15.9538,16.0804,25011.66085842,0
+TIME.US,D,20230615,000000,16.1785,16.2977,16.1785,16.2977,1291.4463005964,0
+TIME.US,D,20230616,000000,16.3267,16.341,16.2491,16.2491,2903.662200693,0
+TIME.US,D,20230620,000000,16.1976,16.1976,16.1547,16.1822,15673.081561666,0
+TIME.US,D,20230621,000000,16.0649,16.1259,15.9538,16.0289,16589.36689589,0
+TIME.US,D,20230622,000000,16.1589,16.1589,16.1589,16.1589,1.3946504326095,0
+TIME.US,D,20230623,000000,16.0901,16.1618,16.0674,16.0674,10850.380365702,0
+TIME.US,D,20230626,000000,16.0687,16.0687,15.9132,15.9132,5847.7692639317,0
+TIME.US,D,20230627,000000,15.9897,16.1474,15.9897,16.1107,4319.2323897917,0
+TIME.US,D,20230628,000000,16.1976,16.1976,16.1474,16.1482,4139.3224839851,0
+TIME.US,D,20230629,000000,16.1116,16.1116,16.0686,16.0928,3241.1676053845,0
+TIME.US,D,20230630,000000,16.2818,16.3124,16.2726,16.2726,3561.9372048847,0
+TIME.US,D,20230703,000000,16.2836,16.2837,16.2718,16.2718,1429.5166934248,0
+TIME.US,D,20230705,000000,16.3124,16.341,16.3124,16.3183,5351.2737099227,0
+TIME.US,D,20230706,000000,16.0686,16.1438,16.0686,16.1386,9344.1578984838,0
+TIME.US,D,20230707,000000,16.2263,16.2264,16.1628,16.1628,7434.8814562414,0
+TIME.US,D,20230710,000000,16.1944,16.1944,16.1833,16.1938,8045.7383457243,0
+TIME.US,D,20230711,000000,16.255,16.3769,16.255,16.358,182622.50089805,0
+TIME.US,D,20230712,000000,16.4199,16.506,16.4199,16.492,13219.891450706,0
+TIME.US,D,20230713,000000,16.7784,16.7887,16.7729,16.7729,3907.8105121719,0
+TIME.US,D,20230714,000000,16.868,16.8787,16.7515,16.7515,3507.5458380129,0
+TIME.US,D,20230717,000000,16.7999,16.9075,16.7928,16.8645,6609.2484001365,0
+TIME.US,D,20230718,000000,16.8573,17.0789,16.8573,17.0341,1394.6504326095,0
+TIME.US,D,20230719,000000,17.0939,17.1727,17.0724,17.0856,10804.356901426,0
+TIME.US,D,20230720,000000,16.8932,16.972,16.7282,16.7565,2998.4984301105,0
+TIME.US,D,20230721,000000,16.7884,16.7884,16.7255,16.7255,8426.4779138267,0
+TIME.US,D,20230724,000000,16.7352,16.7354,16.6565,16.6984,15403.914028172,0
+TIME.US,D,20230725,000000,16.7211,16.7211,16.6961,16.6961,5546.5247704881,0
+TIME.US,D,20230726,000000,16.678,16.7067,16.6246,16.6712,23870.836804544,0
+TIME.US,D,20230727,000000,16.5562,16.5562,16.5477,16.5477,5193.6782110379,0
+TIME.US,D,20230728,000000,16.6995,16.8501,16.6995,16.8288,26308.685760746,0
+TIME.US,D,20230731,000000,16.8699,16.9,16.8501,16.9,3239.7729549519,0
+TIME.US,D,20230801,000000,16.8071,16.8693,16.7891,16.8689,13282.650720174,0
+TIME.US,D,20230802,000000,16.5777,16.5777,16.4127,16.4239,8345.5881887354,0
+TIME.US,D,20230803,000000,16.2335,16.4058,16.2335,16.4058,935.81044028099,0
+TIME.US,D,20230804,000000,16.5848,16.6347,16.4272,16.4272,17604.67241083,0
+TIME.US,D,20230807,000000,16.4988,16.5484,16.4988,16.5484,11977.25791525,0
+TIME.US,D,20230808,000000,16.341,16.397,16.3016,16.397,5976.0771037318,0
+TIME.US,D,20230809,000000,16.2622,16.2954,16.2083,16.2184,9893.6501689319,0
+TIME.US,D,20230810,000000,16.2849,16.2909,16.212,16.2134,1223450.1187546,0
+TIME.US,D,20230811,000000,16.169,16.169,16.1157,16.1157,283.11403781973,0
+TIME.US,D,20230814,000000,16.0901,16.2878,16.0901,16.2878,4229.9747621047,0
+TIME.US,D,20230815,000000,16.1589,16.1618,16.1136,16.1136,1959.4838578164,0
+TIME.US,D,20230816,000000,16.0291,16.0471,15.9705,15.9705,153878.75548197,0
+TIME.US,D,20230817,000000,15.8678,15.8891,15.857,15.8718,3829.7100879457,0
+TIME.US,D,20230818,000000,15.7255,15.8301,15.7255,15.8301,1546.667329764,0
+TIME.US,D,20230821,000000,15.9897,16.0686,15.8965,16.0397,24038.194856457,0
+TIME.US,D,20230822,000000,16.0614,16.1097,15.9682,15.9978,13076.242456146,0
+TIME.US,D,20230823,000000,16.1126,16.2191,16.1116,16.2003,13027.429691006,0
+TIME.US,D,20230824,000000,16.1976,16.2246,15.9328,15.9328,3591.2248639695,0
+TIME.US,D,20230825,000000,15.8176,15.9588,15.7746,15.9588,6798.9208589714,0
+TIME.US,D,20230828,000000,16.004,16.0459,16.004,16.0459,4305.2858854656,0
+TIME.US,D,20230829,000000,16.1044,16.3453,16.0973,16.3453,1606605.2214063,0
+TIME.US,D,20230830,000000,16.4128,16.4486,16.3626,16.4057,31011.447019505,0
+TIME.US,D,20230831,000000,16.3984,16.5203,16.3984,16.5064,10186.52675978,0
+TIME.US,D,20230901,000000,16.4624,16.4627,16.4624,16.4627,1542.4833784661,0
+TIME.US,D,20230905,000000,16.5418,16.5525,16.5142,16.5142,5747.3544327838,0
+TIME.US,D,20230906,000000,16.3266,16.3958,16.3266,16.3958,991.59645758537,0
+TIME.US,D,20230907,000000,16.4127,16.4127,16.3984,16.4037,1668.001917401,0
+TIME.US,D,20230908,000000,16.4492,16.4492,16.3876,16.4216,1345.8376674682,0
+TIME.US,D,20230911,000000,16.5777,16.6097,16.5777,16.6097,3893.8640078458,0
+TIME.US,D,20230912,000000,16.6123,16.6123,16.4486,16.4486,5557.6819739489,0
+TIME.US,D,20230913,000000,16.47,16.5128,16.47,16.5128,5072.3436234008,0
+TIME.US,D,20230914,000000,16.6063,16.6065,16.6063,16.6065,3112.8597655844,0
+TIME.US,D,20230915,000000,16.3841,16.3841,16.3815,16.3815,4524.2460033853,0
+TIME.US,D,20230918,000000,16.3267,16.3553,16.3267,16.3412,6897.9410396867,0
+TIME.US,D,20230919,000000,16.1905,16.322,16.1905,16.322,2769.7757591625,0
+TIME.US,D,20230920,000000,16.341,16.341,16.1331,16.1539,6864.4694293041,0
+TIME.US,D,20230921,000000,15.8211,15.8535,15.7889,15.8033,4239.7373151329,0
+TIME.US,D,20230922,000000,15.832,15.8391,15.7525,15.7525,14218.461160453,0
+TIME.US,D,20230925,000000,15.8033,15.8132,15.7961,15.8132,3143.5420751019,0
+TIME.US,D,20230926,000000,15.6097,15.6097,15.5981,15.5981,1266.3425928094,0
+TIME.US,D,20230927,000000,15.6527,15.6885,15.6384,15.6885,9193.535651762,0
+TIME.US,D,20230928,000000,15.7995,15.7995,15.7995,15.7995,20.919756489143,0
+TIME.US,D,20230929,000000,15.7964,15.7964,15.7964,15.7964,2.789300865219,0
+TIME.US,D,20231002,000000,15.8391,15.8598,15.8033,15.8598,3330.4252330715,0
+TIME.US,D,20231003,000000,15.7029,15.7029,15.5812,15.5812,1693.105625188,0
+TIME.US,D,20231004,000000,15.7147,15.7746,15.6885,15.7746,3649.8001821391,0
+TIME.US,D,20231005,000000,15.6811,15.6811,15.6811,15.6811,112.96668504137,0
+TIME.US,D,20231006,000000,15.8607,15.8904,15.8607,15.8904,440.70953670461,0
+TIME.US,D,20231009,000000,15.832,15.9538,15.832,15.9252,4662.3163962136,0
+TIME.US,D,20231010,000000,16.1259,16.1259,16.0539,16.0539,875.84047167878,0
+TIME.US,D,20231011,000000,16.1618,16.1618,16.0803,16.0803,555.07087217859,0
+TIME.US,D,20231012,000000,16.0174,16.0174,16.0174,16.0174,90.652278119619,0
+TIME.US,D,20231013,000000,15.8893,15.8893,15.7813,15.7813,472.78649665463,0
+TIME.US,D,20231016,000000,15.9682,15.9796,15.9108,15.9796,1322.1286101138,0
+TIME.US,D,20231017,000000,15.9592,15.9592,15.9592,15.9592,312.40169690453,0
+TIME.US,D,20231018,000000,15.7674,15.7674,15.6672,15.6672,285.90333868495,0
+TIME.US,D,20231019,000000,15.6598,15.6599,15.5355,15.5355,733.58612755261,0
+TIME.US,D,20231020,000000,15.4663,15.4663,15.3515,15.3515,1492.2759628922,0
+TIME.US,D,20231023,000000,15.4121,15.4121,15.4121,15.4121,6.9732521630476,0
+TIME.US,D,20231024,000000,15.6091,15.6091,15.6091,15.6091,281.71938738712,0
+TIME.US,D,20231025,000000,15.4161,15.4161,15.2205,15.2205,2018.059175986,0
+TIME.US,D,20231026,000000,14.9745,14.9745,14.9745,14.9745,306.82309517409,0
+TIME.US,D,20231027,000000,15.0504,15.0504,15.0252,15.0252,652.69640246126,0
+TIME.US,D,20231030,000000,15.2368,15.2463,15.2224,15.2252,8072.2367039439,0
+TIME.US,D,20231031,000000,15.2798,15.3666,15.2798,15.3666,5331.7486038662,0
+TIME.US,D,20231101,000000,15.4232,15.5021,15.4232,15.5021,708.48241976564,0
+TIME.US,D,20231102,000000,15.7387,15.7514,15.7387,15.7514,160.38479975009,0
+TIME.US,D,20231103,000000,15.9248,15.9248,15.9248,15.9248,8.3679025956571,0
+TIME.US,D,20231106,000000,15.9117,15.9117,15.9117,15.9117,122.72923806964,0
+TIME.US,D,20231107,000000,16.1375,16.1375,16.1375,16.1375,245.45847613928,0
+TIME.US,D,20231108,000000,16.1799,16.1799,16.1799,16.1799,221.74941878491,0
+TIME.US,D,20231109,000000,16.1383,16.1383,16.1383,16.1383,78.100424226133,0
+TIME.US,D,20231110,000000,16.4103,16.4103,16.4103,16.4103,12.551853893486,0
+TIME.US,D,20231113,000000,16.3339,16.4845,16.3267,16.4816,29680.950506796,0
+TIME.US,D,20231114,000000,16.6996,16.7639,16.6996,16.7639,516.02066006552,0
+TIME.US,D,20231115,000000,16.8215,16.8215,16.6996,16.7453,693.14126500693,0
+TIME.US,D,20231116,000000,16.6909,16.7128,16.6909,16.7128,145.04364499139,0
+TIME.US,D,20231117,000000,16.6924,16.7589,16.6924,16.7589,578.77992953295,0
+TIME.US,D,20231120,000000,16.9722,16.9935,16.9695,16.9695,906.52278119619,0
+TIME.US,D,20231121,000000,16.8501,16.9505,16.8501,16.9352,2840.9029312256,0
+TIME.US,D,20231122,000000,16.9577,17.0151,16.9577,17.0092,4672.0789492419,0
+TIME.US,D,20231124,000000,16.9864,16.9988,16.9864,16.9988,2654.0197732559,0
+TIME.US,D,20231127,000000,17.1118,17.1118,17.0151,17.0187,2815.7992234386,0
+TIME.US,D,20231128,000000,17.0437,17.1513,17.0437,17.1513,430.94698367634,0
+TIME.US,D,20231129,000000,17.2588,17.2588,17.2015,17.2015,3284.4017687954,0
+TIME.US,D,20231130,000000,17.1513,17.1943,17.1154,17.1943,1966.4571099794,0
+TIME.US,D,20231201,000000,17.1943,17.2732,17.1943,17.2732,1468.5669055378,0
+TIME.US,D,20231204,000000,17.266,17.3736,17.2445,17.2445,3058.4683987127,0
+TIME.US,D,20231205,000000,17.3019,17.3377,17.2588,17.3162,5648.3342520686,0
+TIME.US,D,20231206,000000,17.4596,17.4596,17.223,17.223,3962.2018790436,0
+TIME.US,D,20231207,000000,17.3449,17.4524,17.3449,17.4309,6886.7838362258,0
+TIME.US,D,20231208,000000,17.3807,17.6374,17.3807,17.6374,3803.2117297262,0
+TIME.US,D,20231211,000000,17.6102,17.678,17.6102,17.6703,2856.2440859843,0
+TIME.US,D,20231212,000000,17.6532,17.8085,17.6532,17.8085,3274.6392157672,0
+TIME.US,D,20231213,000000,17.8325,17.9902,17.7894,17.983,7510.1925796023,0
+TIME.US,D,20231214,000000,18.0404,18.0404,17.9544,17.9622,2588.4712029233,0
+TIME.US,D,20231215,000000,18.0978,18.1049,18.0547,18.0679,4677.6575509723,0
+TIME.US,D,20231218,000000,18.1473,18.2268,18.1473,18.205,10807.146202291,0
+TIME.US,D,20231219,000000,18.2985,18.2985,18.2411,18.2806,9761.158377834,0
+TIME.US,D,20231220,000000,18.3344,18.3344,18.0332,18.0465,8844.8730436096,0
+TIME.US,D,20231221,000000,18.2985,18.2985,18.1408,18.2501,7949.5074658743,0
+TIME.US,D,20231222,000000,18.3344,18.3344,18.2268,18.2268,5125.34033984,0
+TIME.US,D,20231226,000000,18.3272,18.3272,18.277,18.3144,5892.3980777752,0
+TIME.US,D,20231227,000000,18.4321,18.4321,18.3541,18.4004,24003.815753442,0
+TIME.US,D,20231228,000000,18.4495,18.4495,18.3893,18.3893,2056.547186026,0
+TIME.US,D,20231229,000000,18.4105,18.4105,18.1893,18.2067,5575.630452748,0
+TIME.US,D,20240102,000000,17.9553,17.99,17.8331,17.8929,2030.01853472,0
+TIME.US,D,20240103,000000,17.6865,17.8296,17.6865,17.7472,10963.25350711,0
+TIME.US,D,20240104,000000,17.8773,17.8773,17.8005,17.8005,1649.39005946,0
+TIME.US,D,20240105,000000,17.7472,17.9293,17.7472,17.9293,2271.083235718,0
+TIME.US,D,20240108,000000,18.1721,18.2835,18.1721,18.2835,27211.475722224,0
+TIME.US,D,20240109,000000,18.3272,18.3368,18.3107,18.3207,2612.49544383,0
+TIME.US,D,20240110,000000,18.5015,18.5102,18.4778,18.5102,1302.210753238,0
+TIME.US,D,20240111,000000,18.6055,18.6229,18.3281,18.439,696.665451688,0
+TIME.US,D,20240112,000000,18.4755,18.5188,18.3801,18.3895,1434.854009768,0
+TIME.US,D,20240116,000000,18.4148,18.4668,18.3021,18.4122,2752.059218092,0
+TIME.US,D,20240117,000000,18.3368,18.3524,18.1114,18.3524,2801.656261838,0
+TIME.US,D,20240118,000000,18.4495,18.4641,18.4495,18.4641,10499.578819066,0
+TIME.US,D,20240119,000000,18.5275,18.7963,18.5275,18.7756,6729.050074748,0
+TIME.US,D,20240122,000000,18.9177,19.0044,18.8656,18.8994,93976.017122072,0
+TIME.US,D,20240123,000000,18.9957,19.0824,18.9437,19.0283,23871.172496912,0
+TIME.US,D,20240124,000000,19.3338,19.3425,19.1276,19.1276,5272.281092162,0
+TIME.US,D,20240125,000000,19.17,19.2384,19.1171,19.2384,26322.189193662,0
+TIME.US,D,20240126,000000,19.1431,19.2211,18.987,19.2211,59311.143802484,0
+TIME.US,D,20240129,000000,19.1951,19.3512,19.1951,19.2991,3877.796769164,0
+TIME.US,D,20240130,000000,19.4118,19.4118,19.1171,19.1171,64396.570915882,0
+TIME.US,D,20240131,000000,19.0044,19.0304,18.857,18.8829,3907.785679336,0
+TIME.US,D,20240201,000000,18.9263,19.1431,18.9263,19.1084,14999.068764488,0
+TIME.US,D,20240202,000000,19.3251,19.6459,19.3251,19.6112,7917.072285408,0
+TIME.US,D,20240205,000000,19.6459,19.6459,19.3512,19.5858,6839.77835846,0
+TIME.US,D,20240206,000000,19.5246,19.5394,19.4032,19.5394,3702.47698662,0
+TIME.US,D,20240207,000000,19.6459,19.8974,19.6459,19.8318,3783.21636016,0
+TIME.US,D,20240208,000000,19.8887,20.0534,19.8887,20.0534,1880.07398386,0
+TIME.US,D,20240209,000000,20.2008,20.3048,20.2008,20.3048,1557.1164897,0
+TIME.US,D,20240212,000000,20.2962,20.4696,20.235,20.235,3402.5878849,0
+TIME.US,D,20240213,000000,19.8107,19.9754,19.698,19.9402,5616.000139518,0
+TIME.US,D,20240214,000000,20.4089,20.5695,20.3569,20.5695,4143.083282224,0
+TIME.US,D,20240215,000000,20.7557,20.8177,20.6509,20.8177,5780.939145464,0
+TIME.US,D,20240216,000000,20.9464,20.9464,20.5649,20.5909,7748.673020596,0
+TIME.US,D,20240220,000000,20.4089,20.4089,20.0273,20.2576,885.826269696,0
+TIME.US,D,20240221,000000,19.9407,20.0361,19.9407,20.0361,949.264348906,0
+TIME.US,D,20240222,000000,20.4522,20.7643,20.4522,20.7586,21800.784275422,0
+TIME.US,D,20240223,000000,20.8164,20.8857,20.6343,20.7206,8618.351415584,0
+TIME.US,D,20240226,000000,20.799,20.9637,20.7643,20.961,7129.286683582,0
+TIME.US,D,20240227,000000,21.0765,21.0938,20.9811,21.0377,2374.891001698,0
+TIME.US,D,20240228,000000,21.0244,21.1068,21.0158,21.0176,4347.238555318,0
+TIME.US,D,20240229,000000,21.2238,21.3328,21.1285,21.3328,10986.32189955,0
+TIME.US,D,20240301,000000,21.4579,21.6747,21.4579,21.6588,7651.785772348,0
+TIME.US,D,20240304,000000,21.9174,22.2118,21.9174,22.1168,11492.673113608,0
+TIME.US,D,20240305,000000,21.8004,21.8741,21.5792,21.6116,2974.669205138,0
+TIME.US,D,20240306,000000,21.9088,21.9868,21.8654,21.9781,4171.918772774,0
+TIME.US,D,20240307,000000,22.0735,22.1775,21.9608,22.1673,8058.942898914,0
+TIME.US,D,20240308,000000,22.416,22.5243,22.0066,22.0066,7238.861547672,0
+TIME.US,D,20240311,000000,21.9517,21.9517,21.7725,21.7725,3004.65811531,0
+TIME.US,D,20240312,000000,21.9695,22.1862,21.8741,22.1862,2257.242200254,0
+TIME.US,D,20240313,000000,22.1168,22.1394,22.1168,22.1342,889.286528562,0
+TIME.US,D,20240314,000000,22.0475,22.0475,21.8481,21.8481,8301.161019534,0
+TIME.US,D,20240315,000000,21.7874,21.8568,21.7574,21.7574,1269.915003822,0
+TIME.US,D,20240318,000000,21.7007,21.7021,21.6747,21.7021,1324.125726056,0
+TIME.US,D,20240319,000000,21.3713,21.6977,21.3712,21.6977,9503.024265658,0
+TIME.US,D,20240320,000000,21.7007,22.0128,21.7007,22.0128,1266.454744956,0
+TIME.US,D,20240321,000000,22.3856,22.3856,22.2902,22.3279,3505.242231258,0
+TIME.US,D,20240322,000000,22.3076,22.3769,22.3076,22.3509,5640.22195158,0
+TIME.US,D,20240325,000000,22.3596,22.5547,22.3423,22.4567,14288.562277336,0
+TIME.US,D,20240326,000000,22.5817,22.6024,22.4203,22.4203,5680.59163835,0
+TIME.US,D,20240327,000000,22.5157,22.559,22.1602,22.2035,3227.268102356,0
+TIME.US,D,20240328,000000,22.2989,22.3943,22.1949,22.241,23395.963612648,0
+TIME.US,D,20240401,000000,22.2902,22.4116,22.2556,22.3398,10627.608397108,0
+TIME.US,D,20240402,000000,22.0648,22.2523,22.0101,22.2523,16734.965295598,0
+TIME.US,D,20240403,000000,22.5069,22.6024,22.4896,22.585,10986.32189955,0
+TIME.US,D,20240404,000000,22.8364,22.8364,22.2296,22.2296,11868.68791038,0
+TIME.US,D,20240405,000000,22.6284,22.6804,22.5939,22.6088,9333.471581224,0
+TIME.US,D,20240408,000000,22.7758,22.7758,22.5763,22.5763,2124.598943724,0
+TIME.US,D,20240409,000000,22.6457,22.6457,22.1342,22.281,1569.804105542,0
+TIME.US,D,20240410,000000,22.0735,22.3423,22.0735,22.3423,13045.17592482,0
+TIME.US,D,20240411,000000,22.2642,22.511,22.2642,22.511,9882.499321296,0
+TIME.US,D,20240412,000000,22.3943,22.3943,22.0431,22.0882,3529.46404332,0
+TIME.US,D,20240415,000000,22.2035,22.2946,21.718,21.718,9133.929986618,0
+TIME.US,D,20240416,000000,21.7614,21.9348,21.7614,21.9348,1612.480631556,0
+TIME.US,D,20240417,000000,21.718,21.7615,21.692,21.692,6814.403126776,0
+TIME.US,D,20240418,000000,21.794,21.794,21.588,21.6024,3147.682148438,0
+TIME.US,D,20240419,000000,21.0851,21.0851,21.0851,21.0851,447.526813336,0
+TIME.US,D,20240422,000000,21.1718,21.2238,21.0678,21.1545,7396.880035886,0
+TIME.US,D,20240423,000000,21.4623,21.6313,21.4623,21.5706,1680.532389254,0
+TIME.US,D,20240424,000000,21.8221,21.8221,21.4753,21.5373,13587.28314716,0
+TIME.US,D,20240425,000000,21.431,21.6747,21.431,21.6403,3231.881780844,0
+TIME.US,D,20240426,000000,21.7787,21.8828,21.7787,21.8554,12481.153729662,0
+TIME.US,D,20240429,000000,21.7874,21.9695,21.7874,21.9386,9793.686010402,0
+TIME.US,D,20240430,000000,21.8481,21.9261,21.5698,21.5698,4107.327273942,0
+TIME.US,D,20240501,000000,21.4259,21.6313,21.2585,21.3554,13180.126020594,0
+TIME.US,D,20240502,000000,21.4493,21.6399,21.4319,21.6348,3041.567543214,0
+TIME.US,D,20240503,000000,21.9608,21.9608,21.8754,21.9608,5549.101801442,0
+TIME.US,D,20240506,000000,22.1168,22.3596,22.1082,22.3596,21955.34250477,0
+TIME.US,D,20240507,000000,22.2816,22.4636,22.2816,22.3322,24574.758466332,0
+TIME.US,D,20240508,000000,22.0562,22.2784,22.0562,22.2784,2140.746818432,0
+TIME.US,D,20240509,000000,22.3856,22.3856,22.2606,22.2982,2725.530566786,0
+TIME.US,D,20240510,000000,22.5157,22.5157,22.2382,22.2764,3986.218213632,0
+TIME.US,D,20240513,000000,22.3076,22.3076,22.1168,22.1344,6558.343970692,0
+TIME.US,D,20240514,000000,22.1689,22.3301,22.1689,22.3301,4697.878120406,0
+TIME.US,D,20240515,000000,22.4116,22.8278,22.4116,22.8278,15744.1778403,0
+TIME.US,D,20240516,000000,22.7931,22.7931,22.5677,22.5718,3583.674765554,0
+TIME.US,D,20240517,000000,22.6717,22.7584,22.6283,22.7584,4272.266279888,0
+TIME.US,D,20240520,000000,22.7671,22.9145,22.7671,22.8678,1690.913165852,0
+TIME.US,D,20240521,000000,22.7931,22.9511,22.7844,22.9408,4422.210830748,0
+TIME.US,D,20240522,000000,22.9665,22.9665,22.6976,22.7584,7273.464136332,0
+TIME.US,D,20240523,000000,23.0445,23.0532,22.5243,22.6715,5500.658177318,0
+TIME.US,D,20240524,000000,23.0272,23.0532,23.0272,23.0376,1837.397457846,0
+TIME.US,D,20240528,000000,23.2179,23.2526,23.1486,23.1866,10305.80432257,0
+TIME.US,D,20240529,000000,23.0358,23.1746,23.0358,23.0801,2825.8780739,0
+TIME.US,D,20240530,000000,23.1225,23.1225,23.0358,23.0358,841.99632406,0
+TIME.US,D,20240531,000000,22.9838,22.9838,22.6024,22.8183,8573.368050326,0
+TIME.US,D,20240603,000000,22.8279,22.8739,22.7671,22.8739,7388.806098532,0
+TIME.US,D,20240604,000000,22.8061,22.8738,22.7931,22.8738,28768.592211924,0
+TIME.US,D,20240605,000000,23.0445,23.2309,23.0445,23.2309,11399.246124226,0
+TIME.US,D,20240606,000000,23.2092,23.2699,23.2092,23.263,7511.068578464,0
+TIME.US,D,20240607,000000,23.0445,23.1746,23.0358,23.0384,15184.76932363,0
+TIME.US,D,20240610,000000,23.0185,23.1139,22.9665,23.0881,6953.966901038,0
+TIME.US,D,20240611,000000,23.1139,23.1139,22.9145,23.0965,8681.789494794,0
+TIME.US,D,20240612,000000,23.4781,23.5058,23.4289,23.4289,2410.64700998,0
+TIME.US,D,20240613,000000,23.5994,23.5994,23.3133,23.4693,8844.421661496,0
+TIME.US,D,20240614,000000,23.4087,23.4156,23.3045,23.3572,34134.300293468,0
+TIME.US,D,20240617,000000,23.4347,23.6427,23.3003,23.5474,14521.55304098,0
+TIME.US,D,20240618,000000,23.4954,23.6514,23.4954,23.6159,26413.3093438,0
+TIME.US,D,20240620,000000,23.7034,23.8638,23.3663,23.5012,20762.706615622,0
+TIME.US,D,20240621,000000,23.413,23.4351,23.1919,23.4351,10288.50302824,0
+TIME.US,D,20240624,000000,23.4433,23.4676,23.2353,23.2662,8953.996525586,0
+TIME.US,D,20240625,000000,23.426,23.5214,23.322,23.5214,8024.340310254,0
+TIME.US,D,20240626,000000,23.5127,23.556,23.4563,23.556,22848.089292198,0
+TIME.US,D,20240627,000000,23.5821,23.6687,23.5433,23.6427,19390.137265442,0
+TIME.US,D,20240628,000000,23.7641,23.7728,23.5227,23.5227,8356.52516139,0
+TIME.US,D,20240701,000000,23.6167,23.6167,23.3256,23.5482,13809.893134206,0
+TIME.US,D,20240702,000000,23.5474,23.6895,23.5474,23.6895,7586.040853894,0
+TIME.US,D,20240703,000000,23.6514,23.8855,23.6514,23.8799,9355.386554042,0
+TIME.US,D,20240705,000000,23.9549,24.0761,23.9288,24.0338,16429.309095768,0
+TIME.US,D,20240708,000000,23.9982,24.1283,23.9982,24.0338,44540.452123152,0
+TIME.US,D,20240709,000000,24.1803,24.2323,24.1023,24.1094,15481.198166484,0
+TIME.US,D,20240710,000000,24.3017,24.3017,24.0762,24.267,10536.48824697,0
+TIME.US,D,20240711,000000,24.3277,24.3277,23.8332,23.9508,23712.000589076,0
+TIME.US,D,20240712,000000,23.9722,24.2322,23.9722,24.1196,12053.2350499,0
+TIME.US,D,20240715,000000,24.319,24.3682,24.1283,24.1413,24676.259393068,0
+TIME.US,D,20240716,000000,24.345,24.345,23.9722,24.2727,10635.682334462,0
+TIME.US,D,20240717,000000,23.9982,23.9982,23.5821,23.6687,13950.61032809,0
+TIME.US,D,20240718,000000,23.7295,23.79,23.2613,23.426,11455.763685704,0
+TIME.US,D,20240719,000000,23.3653,23.4433,23.3129,23.3437,6817.863385642,0
+TIME.US,D,20240722,000000,23.4,23.4856,23.3653,23.478,11748.732269692,0
+TIME.US,D,20240723,000000,23.5907,23.7901,23.5907,23.6948,6726.743235504,0
+TIME.US,D,20240724,000000,23.3826,23.3826,22.7106,22.7106,15961.020729236,0
+TIME.US,D,20240725,000000,22.6804,22.9144,22.4042,22.5868,7968.976168398,0
+TIME.US,D,20240726,000000,22.7584,22.8884,22.7237,22.747,4786.6914313,0
+TIME.US,D,20240729,000000,22.9058,22.9145,22.6891,22.7411,7729.064887022,0
+TIME.US,D,20240730,000000,22.7758,22.7758,22.3856,22.4519,3062.32909641,0
+TIME.US,D,20240731,000000,22.6977,22.9318,22.6977,22.8736,3324.155350604,0
+TIME.US,D,20240801,000000,22.9752,23.1523,22.3445,22.4616,5359.940983434,0
+TIME.US,D,20240802,000000,21.9695,21.9695,21.5186,21.6833,17382.03370354,0
+TIME.US,D,20240805,000000,20.2442,21.3192,20.2442,21.0418,37789.487075586,0
+TIME.US,D,20240806,000000,21.1978,21.536,21.0591,21.4664,19944.932103624,0
+TIME.US,D,20240807,000000,21.6313,21.7397,21.246,21.246,3011.578633042,0
+TIME.US,D,20240808,000000,21.4102,21.8307,21.4102,21.8001,6761.345824164,0
+TIME.US,D,20240809,000000,21.8828,21.9624,21.7874,21.9624,4257.271824802,0
+TIME.US,D,20240812,000000,22.0607,22.0908,21.9521,21.9771,3243.415977064,0
+TIME.US,D,20240813,000000,22.2729,22.3047,22.2556,22.2889,3597.515801018,0
+TIME.US,D,20240814,000000,22.507,22.5763,22.3879,22.5361,4508.717302398,0
+TIME.US,D,20240815,000000,22.663,22.8573,22.663,22.8191,5283.815288382,0
+TIME.US,D,20240816,000000,22.8451,22.9405,22.8451,22.9148,4527.17201635,0
+TIME.US,D,20240819,000000,22.9578,23.1719,22.9318,23.1719,13025.567791246,0
+TIME.US,D,20240820,000000,23.1486,23.1572,23.0185,23.1572,25517.102297506,0
+TIME.US,D,20240821,000000,23.1746,23.452,23.1486,23.2988,2203.03147802,0
+TIME.US,D,20240822,000000,23.322,23.3826,22.9943,22.9943,11293.131519002,0
+TIME.US,D,20240823,000000,23.1572,23.3119,23.1572,23.3119,7614.876344444,0
+TIME.US,D,20240826,000000,23.3566,23.374,23.0705,23.1052,9236.584332976,0
+TIME.US,D,20240827,000000,23.0445,23.1919,22.9925,23.1656,8837.501143764,0
+TIME.US,D,20240828,000000,23.1009,23.1009,22.7497,22.8634,3393.360527924,0
+TIME.US,D,20240829,000000,23.0705,23.157,22.9838,22.9838,3118.846657888,0
+TIME.US,D,20240830,000000,23.0965,23.2407,23.0965,23.2407,1226.085058186,0
+TIME.US,D,20240903,000000,23.2006,23.2006,22.6052,22.6052,3162.676603524,0
+TIME.US,D,20240904,000000,22.559,22.6474,22.4764,22.4764,13082.085352724,0
+TIME.US,D,20240905,000000,22.4896,22.4896,22.3769,22.4388,11327.734107662,0
+TIME.US,D,20240906,000000,22.455,22.5243,22.1082,22.1228,10312.724840302,0
+TIME.US,D,20240909,000000,22.4212,22.4983,22.3943,22.4983,3585.981604798,0
+TIME.US,D,20240910,000000,22.5503,22.6676,22.507,22.6676,1537.508356126,0
+TIME.US,D,20240911,000000,22.3249,22.852,22.3249,22.852,1689.75974623,0
+TIME.US,D,20240912,000000,22.9145,23.0284,22.9058,23.0284,10507.65275642,0
+TIME.US,D,20240913,000000,23.2613,23.2783,23.2092,23.2477,3133.841112974,0
+TIME.US,D,20240916,000000,23.1659,23.2526,23.0965,23.2266,5662.136924398,0
+TIME.US,D,20240917,000000,23.3826,23.3826,23.2439,23.2903,5640.22195158,0
+TIME.US,D,20240918,000000,23.3306,23.4693,23.2873,23.3272,6068.140631342,0
+TIME.US,D,20240919,000000,23.7815,23.8421,23.6514,23.7121,15748.791518788,0
+TIME.US,D,20240920,000000,23.6471,23.6861,23.6167,23.6836,8418.809820978,0
+TIME.US,D,20240923,000000,23.7728,23.8248,23.7034,23.7661,16671.527216388,0
+TIME.US,D,20240924,000000,23.9635,23.9635,23.6947,23.9475,13895.246186234,0
+TIME.US,D,20240925,000000,23.9895,24.0502,23.9028,23.9028,6188.09627203,0
+TIME.US,D,20240926,000000,24.1889,24.1889,23.8421,24.0064,4095.793077722,0
+TIME.US,D,20240927,000000,24.1369,24.1369,23.9635,23.9881,5195.001977488,0
+TIME.US,D,20240930,000000,23.9375,23.9375,23.7208,23.8942,10733.723002332,0
+TIME.US,D,20241001,000000,23.5647,23.6514,23.5126,23.5433,11046.299719894,0
+TIME.US,D,20241002,000000,23.5474,23.6341,23.5127,23.5969,6115.430835844,0
+TIME.US,D,20241003,000000,23.6124,23.6167,23.374,23.478,18880.325792518,0
+TIME.US,D,20241004,000000,23.8161,23.9028,23.5821,23.9028,8193.892994688,0
+TIME.US,D,20241007,000000,23.8075,23.8419,23.7282,23.7282,5239.985342746,0
+TIME.US,D,20241008,000000,23.8161,24.1196,23.7815,24.103,5065.818979824,0
+TIME.US,D,20241009,000000,24.0112,24.2588,24.0112,24.2588,6867.460429388,0
+TIME.US,D,20241010,000000,24.1629,24.2756,24.1629,24.2702,6790.181314714,0
+TIME.US,D,20241011,000000,24.3699,24.6311,24.3699,24.5748,13266.632492244,0
+TIME.US,D,20241014,000000,24.7091,25.0039,24.7087,25.0039,7444.170240388,0
+TIME.US,D,20241015,000000,24.9519,24.9519,24.5531,24.5891,24038.418342102,0
+TIME.US,D,20241016,000000,24.7265,24.7265,24.5878,24.7095,9392.295981946,0
+TIME.US,D,20241017,000000,24.7525,24.8218,24.6138,24.6398,75875.402994026,0
+TIME.US,D,20241018,000000,24.6571,24.7091,24.6571,24.6819,14022.122344654,0
+TIME.US,D,20241021,000000,24.7351,24.7351,24.5704,24.6064,2970.05552665,0
+TIME.US,D,20241022,000000,24.5357,24.6715,24.5357,24.6715,7685.234941386,0
+TIME.US,D,20241023,000000,24.5357,24.5357,24.2496,24.3003,4922.794946696,0
+TIME.US,D,20241024,000000,24.345,24.4331,24.345,24.4331,20082.189038642,0
+TIME.US,D,20241025,000000,24.4924,24.5791,24.4458,24.4458,50936.163927142,0
+TIME.US,D,20241028,000000,24.5617,24.6571,24.5357,24.5878,43547.35782861,0
+TIME.US,D,20241029,000000,24.6126,24.7872,24.6008,24.7373,30715.56453386,0
+TIME.US,D,20241030,000000,24.5964,24.6052,24.4554,24.4554,8072.783934378,0
+TIME.US,D,20241031,000000,23.7121,23.7121,23.6036,23.6933,4380.687724356,0
+TIME.US,D,20241101,000000,23.7858,23.8985,23.7468,23.7891,12796.037286468,0
+TIME.US,D,20241104,000000,23.6514,23.7749,23.6514,23.6815,2238.787486302,0
+TIME.US,D,20241105,000000,23.7554,24.2323,23.7554,24.2323,9311.556608406,0
+TIME.US,D,20241106,000000,24.7525,25.134,24.6008,25.1158,8550.299657886,0
+TIME.US,D,20241107,000000,25.2207,25.524,25.1819,25.4634,59570.663217434,0
+TIME.US,D,20241108,000000,25.4461,25.8622,25.4461,25.7517,21204.466330848,0
+TIME.US,D,20241111,000000,26.2165,26.3477,26.131,26.1725,30856.281727744,0
+TIME.US,D,20241112,000000,26.1267,26.1917,25.9619,26.014,4625.21268422,0
+TIME.US,D,20241113,000000,26.3304,26.3304,25.8625,25.8625,13783.3644829,0
+TIME.US,D,20241114,000000,25.7663,25.9489,25.6242,25.6242,9789.072331914,0
+TIME.US,D,20241115,000000,25.5935,25.6108,25.3594,25.5323,9470.728516242,0
+TIME.US,D,20241118,000000,25.7148,26.027,25.7148,25.9016,17360.118730722,0
+TIME.US,D,20241119,000000,25.7625,26.2477,25.7625,26.2477,88714.116806508,0
+TIME.US,D,20241120,000000,26.2957,26.2957,26.1527,26.2903,2630.950157782,0
+TIME.US,D,20241121,000000,26.3552,26.4344,26.261,26.2697,15570.011477378,0
+TIME.US,D,20241122,000000,26.4339,26.6165,26.4096,26.5922,4246.891048204,0
+TIME.US,D,20241125,000000,26.8168,26.972,26.4951,26.6434,3953.922464216,0
+TIME.US,D,20241126,000000,26.6114,26.6252,26.3565,26.4017,12101.678674024,0
+TIME.US,D,20241127,000000,26.5558,26.5558,26.3607,26.4307,2859.327242938,0
+TIME.US,D,20241129,000000,26.5168,26.6685,26.5168,26.5945,282057.23436388,0
+TIME.US,D,20241202,000000,26.6165,26.6425,26.4431,26.4616,7144.281138668,0
+TIME.US,D,20241203,000000,26.3781,26.4431,26.3477,26.4431,7114.292228496,0
+TIME.US,D,20241204,000000,26.5061,26.7119,26.4258,26.7119,34014.34465278,0
+TIME.US,D,20241205,000000,26.7379,26.7379,26.5385,26.5408,13956.3774262,0
+TIME.US,D,20241206,000000,26.7054,26.8048,26.6859,26.8048,13739.534537264,0
+TIME.US,D,20241209,000000,26.9373,26.9373,26.3274,26.3647,8415.349562112,0
+TIME.US,D,20241210,000000,26.3131,26.4865,26.0443,26.079,16065.981914838,0
+TIME.US,D,20241211,000000,26.3737,26.4778,26.3737,26.4308,2292.998208536,0
+TIME.US,D,20241212,000000,26.5385,26.5558,26.3998,26.4258,3887.02412614,0
+TIME.US,D,20241213,000000,26.4431,26.5643,26.4346,26.4852,7056.621247396,0
+TIME.US,D,20241216,000000,26.5308,26.7466,26.5308,26.6332,10860.599160752,0
+TIME.US,D,20241217,000000,26.4865,26.6338,26.3304,26.4889,7461.471534718,0
+TIME.US,D,20241218,000000,26.5298,26.5298,25.5191,25.5191,6660.99831705,0
+TIME.US,D,20241219,000000,25.6021,25.8362,25.342,25.3654,19611.593832866,0
+TIME.US,D,20241220,000000,25.0039,25.8449,25.0039,25.6812,293267.3196701,0
+TIME.US,D,20241223,000000,25.6801,25.88,25.45,25.6746,31293,0
+TIME.US,D,20241224,000000,25.93,26.1,25.93,26.0565,15683,0
+TIME.US,D,20241226,000000,26.02,26.15,25.82,26.03,39718,0
+TIME.US,D,20241227,000000,25.86,25.86,25.36,25.51,37580,0
+TIME.US,D,20241230,000000,25.09,25.26,24.86,25.1017,26263,0
+TIME.US,D,20241231,000000,25.09,25.19,24.84,24.84,13018,0
+TIME.US,D,20250102,000000,25.01,25.169,24.93,25.081,20494,0
+TIME.US,D,20250103,000000,25.4364,25.628,25.4364,25.628,3641,0
+TIME.US,D,20250106,000000,25.83,26,25.77,25.92,37665,0
+TIME.US,D,20250107,000000,26.05,26.05,25.4049,25.4049,7650,0
+TIME.US,D,20250108,000000,25.05,25.3,25.05,25.25,955,0
+TIME.US,D,20250110,000000,25.08,25.2832,24.9687,25.21,10578,0
+TIME.US,D,20250113,000000,24.92,24.957,24.83,24.957,30880,0
+TIME.US,D,20250114,000000,25.1999,25.1999,25,25.0952,3275,0
+TIME.US,D,20250115,000000,25.46,25.69,25.46,25.69,2522,0
+TIME.US,D,20250116,000000,25.8012,25.8731,25.69,25.726,9521,0
+TIME.US,D,20250117,000000,25.91,26.0519,25.84,25.9812,8263,0
+TIME.US,D,20250121,000000,26.2225,26.46,26.16,26.4082,200573,0
+TIME.US,D,20250122,000000,26.56,26.63,26.47,26.4904,159576,0
+TIME.US,D,20250123,000000,26.4813,26.673,26.42,26.673,4575,0
+TIME.US,D,20250124,000000,26.75,26.78,26.57,26.67,3281,0
+TIME.US,D,20250127,000000,25.73,25.73,25.43,25.4768,7311,0
+TIME.US,D,20250128,000000,25.58,26,25.58,25.9709,7719,0
+TIME.US,D,20250129,000000,25.9324,26.055,25.8506,25.9837,3910,0
+TIME.US,D,20250130,000000,26.26,26.4299,26.26,26.3497,7719,0
+TIME.US,D,20250131,000000,26.5,26.68,26.35,26.39,50079,0
+TIME.US,D,20250203,000000,25.625,26.2716,25.625,26.203,11446,0
+TIME.US,D,20250204,000000,26.5846,26.6637,26.5599,26.6637,4611,0
+TIME.US,D,20250205,000000,26.9884,26.9884,26.9113,26.9113,5749,0
+TIME.US,D,20250206,000000,26.91,27.0145,26.84,27.0145,3111,0
+TIME.US,D,20250207,000000,26.94,27.15,26.94,26.94,871,0
+TIME.US,D,20250210,000000,27.21,27.34,27.21,27.3359,1656,0
+TIME.US,D,20250211,000000,27.16,27.19,26.9771,26.9771,728,0
+TIME.US,D,20250212,000000,26.95,27.2,26.95,27.09,9299,0
+TIME.US,D,20250213,000000,27.28,27.5595,27.25,27.5595,2513,0
+TIME.US,D,20250214,000000,27.54,27.6603,27.54,27.645,3484,0
+TIME.US,D,20250218,000000,27.68,27.76,27.41,27.4903,14201,0
+TIME.US,D,20250219,000000,27.522,27.76,27.48,27.5476,5277,0
+TIME.US,D,20250220,000000,27.32,27.39,26.94,27.1793,7786,0
+TIME.US,D,20250221,000000,26.75,26.75,26.2053,26.2053,2158,0
+TIME.US,D,20250224,000000,25.81,26.0894,25.6939,25.79,3446,0
+TIME.US,D,20250225,000000,25.6,25.6,25.16,25.3661,6358,0
+TIME.US,D,20250226,000000,25.59,25.8,25.57,25.6306,3207,0
+TIME.US,D,20250227,000000,25.68,25.6962,25.0394,25.0394,1705,0
+TIME.US,D,20250228,000000,25.07,25.3086,24.93,25.3086,11560,0
+TIME.US,D,20250303,000000,25.44,25.53,24.65,24.6849,5025,0
+TIME.US,D,20250304,000000,24.1099,24.74,24.04,24.4152,9128,0
+TIME.US,D,20250305,000000,24.3264,24.6,24.3264,24.58,14589,0
+TIME.US,D,20250306,000000,24.135,24.31,23.76,23.76,16587,0
+TIME.US,D,20250307,000000,23.82,23.87,23.44,23.76,35065,0
+TIME.US,D,20250310,000000,23.348,23.348,22.9,23.0503,11489,0
+TIME.US,D,20250311,000000,23.11,23.13,22.91,23.0505,23911,0
+TIME.US,D,20250312,000000,23.2001,23.2183,23.13,23.19,12533,0
+TIME.US,D,20250313,000000,23.08,23.14,23.03,23.0469,3561,0
+TIME.US,D,20250314,000000,23.12,23.3777,23.12,23.3777,2674,0
+TIME.US,D,20250317,000000,23.44,23.615,23.43,23.5624,6504,0
+TIME.US,D,20250318,000000,23.22,23.26,23.1553,23.1553,1877,0
+TIME.US,D,20250319,000000,23.29,23.49,23.27,23.3979,1731,0
+TIME.US,D,20250320,000000,23.4,23.51,23.38,23.4178,2327,0
+TIME.US,D,20250321,000000,23.25,23.4052,23.25,23.4052,2089,0
+TIME.US,D,20250324,000000,23.7369,23.8122,23.7176,23.8122,2376,0
+TIME.US,D,20250325,000000,23.76,23.81,23.6882,23.75,7861,0
+TIME.US,D,20250326,000000,23.37,23.37,23.21,23.2681,1863,0
+TIME.US,D,20250327,000000,23.24,23.24,23,23.0169,2705,0
+TIME.US,D,20250328,000000,22.7,22.715,22.5,22.5446,5823,0
+TIME.US,D,20250331,000000,22.44,22.66,22.4325,22.62,4742,0
+TIME.US,D,20250401,000000,22.5405,22.6661,22.49,22.6661,3031,0
+TIME.US,D,20250402,000000,22.81,22.85,22.6899,22.7914,1993,0
+TIME.US,D,20250403,000000,22.18,22.29,22.05,22.1929,2167,0
+TIME.US,D,20250404,000000,21.52,21.72,21.22,21.2774,4780,0
+TIME.US,D,20250407,000000,20.61,21.41,20.61,21.2354,9394,0
+TIME.US,D,20250408,000000,21.18,21.77,20.938,20.938,5338,0
+TIME.US,D,20250409,000000,21.8119,22.0595,21.8119,22.0595,2655,0
+TIME.US,D,20250410,000000,21.51,21.769,21.48,21.6988,6831,0
+TIME.US,D,20250411,000000,21.8,22.04,21.69,22.0142,5598,0
+TIME.US,D,20250414,000000,22.23,22.3,22.1697,22.1697,10884,0
+TIME.US,D,20250415,000000,22.2413,22.3712,22.2413,22.3063,4289,0
+TIME.US,D,20250416,000000,22.17,22.17,21.86,22.045,2243,0
+TIME.US,D,20250417,000000,22.15,22.15,22.1,22.1,1503,0
+TIME.US,D,20250421,000000,21.7603,22.16,21.7603,21.8534,563,0
+TIME.US,D,20250422,000000,22.25,22.25,22.15,22.1777,2685,0
+TIME.US,D,20250423,000000,22.3048,22.3048,22.2,22.2177,1787,0
+TIME.US,D,20250424,000000,22.306,22.42,22.2,22.42,7950,0
+TIME.US,D,20250425,000000,22.48,22.656,22.48,22.656,737,0
+TIME.US,D,20250428,000000,22.67,22.67,22.4215,22.6083,1628,0
+TIME.US,D,20250429,000000,22.5,22.67,22.47,22.6679,2409,0
+TIME.US,D,20250430,000000,22.27,22.6589,22.27,22.6589,2044,0
+TIME.US,D,20250501,000000,22.79,22.87,22.69,22.69,2194,0
+TIME.US,D,20250502,000000,23.1004,23.15,23,23.1249,1845,0
+TIME.US,D,20250505,000000,22.93,23.2,22.93,23.1637,2915,0
+TIME.US,D,20250506,000000,23.14,23.176,23.03,23.176,33222,0
+TIME.US,D,20250507,000000,23.1,23.2346,23.08,23.2346,1445,0
+TIME.US,D,20250508,000000,23.5,23.617,23.47,23.47,2802,0
+TIME.US,D,20250509,000000,23.47,23.55,23.46,23.53,4092,0
+TIME.US,D,20250512,000000,23.555,23.91,23.555,23.6142,1814,0
+TIME.US,D,20250513,000000,23.93,24.09,23.93,24.0223,17402,0
+TIME.US,D,20250514,000000,24.13,24.13,24.01,24.0563,7909,0
+TIME.US,D,20250515,000000,23.91,23.97,23.8384,23.9,7219,0
+TIME.US,D,20250516,000000,23.93,23.975,23.85,23.9555,2320,0
+TIME.US,D,20250519,000000,23.67,23.99,23.65,23.9831,6031,0
+TIME.US,D,20250520,000000,24.1,24.13,24.02,24.0979,2827,0
+TIME.US,D,20250521,000000,23.873,23.873,23.8001,23.8001,953,0
+TIME.US,D,20250522,000000,23.87,23.95,23.74,23.8594,4096,0
+TIME.US,D,20250523,000000,23.7305,23.85,23.69,23.7655,4135,0
+TIME.US,D,20250527,000000,23.88,23.994,23.88,23.994,5946,0
+TIME.US,D,20250528,000000,23.985,23.985,23.9103,23.9103,2402,0
+TIME.US,D,20250529,000000,23.85,24.07,23.81,23.8148,2877,0
+TIME.US,D,20250530,000000,23.8124,23.8939,23.71,23.8939,2832,0
+TIME.US,D,20250602,000000,24.059,24.1275,24.02,24.1275,2490,0
+TIME.US,D,20250603,000000,24.4,24.41,24.34,24.3464,21045,0
+TIME.US,D,20250604,000000,24.36,24.46,24.36,24.3904,1119,0
+TIME.US,D,20250605,000000,24.33,24.43,24.05,24.0749,2527,0
+TIME.US,D,20250606,000000,24.36,24.43,24.27,24.3589,3386,0
+TIME.US,D,20250609,000000,24.4,24.47,24.4,24.4551,1921,0
+TIME.US,D,20250610,000000,24.48,24.48,24.27,24.3729,9062,0
+TIME.US,D,20250611,000000,24.49,24.49,24.4,24.4412,7006,0
+TIME.US,D,20250612,000000,24.43,24.44,24.4,24.431,5747,0
+TIME.US,D,20250613,000000,24.32,24.41,24.32,24.3655,1721,0
+TIME.US,D,20250616,000000,24.52,24.6062,24.46,24.5931,4808,0
+TIME.US,D,20250617,000000,24.64,24.64,24.45,24.5221,4983,0
+TIME.US,D,20250618,000000,24.57,24.63,24.53,24.57,1482,0
+TIME.US,D,20250620,000000,24.51,24.57,24.4611,24.4611,1632,0
+TIME.US,D,20250623,000000,24.53,24.57,24.51,24.5543,2387,0
+TIME.US,D,20250624,000000,24.72,24.84,24.705,24.8057,1604,0
+TIME.US,D,20250625,000000,25.04,25.04,24.7483,24.7483,869,0
+TIME.US,D,20250626,000000,24.8801,25.0436,24.8801,25.0436,1146,0
+TIME.US,D,20250627,000000,25.0068,25.03,24.9626,24.9626,2045,0
+TIME.US,D,20250630,000000,25.2,25.4195,25.04,25.4195,6581,0
+TIME.US,D,20250701,000000,25.36,25.36,25.1191,25.1191,542,0
+TIME.US,D,20250702,000000,25.28,25.4,25.28,25.3894,1250,0
+TIME.US,D,20250703,000000,25.44,25.46,25.43,25.4597,1272,0
+TIME.US,D,20250707,000000,25.36,25.462,25.33,25.462,2531,0
+TIME.US,D,20250708,000000,25.4633,25.5,25.25,25.2984,4736,0
+TIME.US,D,20250709,000000,25.34,25.5467,25.34,25.5467,2521,0
+TIME.US,D,20250710,000000,25.535,25.65,25.45,25.6003,10533,0
+TIME.US,D,20250711,000000,25.64,25.64,25.4594,25.4865,3170,0
+TIME.US,D,20250714,000000,25.71,25.72,25.52,25.6687,8477,0
+TIME.US,D,20250715,000000,25.48,25.52,25.445,25.445,4156,0
+TIME.US,D,20250716,000000,25.53,25.6982,25.47,25.6982,7119,0
+TIME.US,D,20250717,000000,25.74,25.88,25.73,25.8328,1320,0
+TIME.US,D,20250718,000000,25.89,25.89,25.66,25.7464,21054,0
+TIME.US,D,20250721,000000,25.812,25.8224,25.58,25.6142,2267,0
+TIME.US,D,20250722,000000,25.52,25.69,25.52,25.6512,3028,0
+TIME.US,D,20250723,000000,25.59,25.61,25.53,25.5945,12726,0
+TIME.US,D,20250724,000000,25.47,25.47,25.37,25.414,10431,0
+TIME.US,D,20250725,000000,25.44,25.4649,25.38,25.3848,6640,0
+TIME.US,D,20250728,000000,25.3865,25.47,25.32,25.3959,2293,0
+TIME.US,D,20250729,000000,25.14,25.36,25.14,25.2481,15426,0
+TIME.US,D,20250730,000000,25.21,25.21,25.05,25.1415,1957,0
+TIME.US,D,20250731,000000,25.29,25.29,25.2,25.2543,1985,0
+TIME.US,D,20250801,000000,25,25.2162,25,25.1425,526,0
+TIME.US,D,20250804,000000,25.47,25.55,25.37,25.5256,8838,0
+TIME.US,D,20250805,000000,25.4268,25.4556,25.4268,25.4556,1218,0
+TIME.US,D,20250806,000000,25.54,25.7299,25.53,25.7204,3946,0
+TIME.US,D,20250807,000000,25.8,25.9932,25.79,25.9932,1944,0
+TIME.US,D,20250808,000000,25.96,26.02,25.9458,25.9812,3001,0
+TIME.US,D,20250811,000000,26.1325,26.1325,26.0233,26.0233,1473,0
+TIME.US,D,20250812,000000,26.04,26.05,26,26.0499,4613,0
+TIME.US,D,20250813,000000,25.89,25.9973,25.89,25.9973,7781,0
+TIME.US,D,20250814,000000,25.9582,25.9741,25.88,25.9741,2374,0
+TIME.US,D,20250815,000000,26.0301,26.09,25.99,26.0845,2594,0
+TIME.US,D,20250818,000000,26.01,26.1093,26.01,26.0801,2079,0
+TIME.US,D,20250819,000000,25.94,26.08,25.7541,25.7723,1791,0
+TIME.US,D,20250820,000000,25.55,25.745,25.55,25.7114,1891,0
+TIME.US,D,20250821,000000,25.69,25.69,25.6,25.6595,3348,0
+TIME.US,D,20250822,000000,25.69,25.93,25.69,25.8836,1000,0
+TIME.US,D,20250825,000000,25.85,25.8912,25.75,25.8912,8423,0
+TIME.US,D,20250826,000000,25.87,25.904,25.87,25.904,233,0
+TIME.US,D,20250827,000000,25.92,25.9692,25.87,25.9692,1699,0
+TIME.US,D,20250828,000000,23.8,23.88,23.58,23.75,167100,0
+TIME.US,D,20250829,000000,23.68,23.78,23.6,23.6574,62322,0
+TIME.US,D,20250902,000000,23.54,23.54,23.41,23.5098,18458,0
+TIME.US,D,20250903,000000,23.54,23.54,23.45,23.45,1612,0
+TIME.US,D,20250904,000000,23.49,23.5698,23.44,23.5698,11566,0
+TIME.US,D,20250905,000000,23.53,23.66,23.53,23.66,2585,0
+TIME.US,D,20250908,000000,23.67,23.71,23.67,23.6936,1738,0
+TIME.US,D,20250909,000000,23.75,23.86,23.72,23.83,9313,0
+TIME.US,D,20250910,000000,23.81,23.91,23.74,23.7639,15444,0
+TIME.US,D,20250911,000000,23.85,23.92,23.81,23.86,39669,0
+TIME.US,D,20250912,000000,23.95,24.0736,23.95,24.047,5409,0
+TIME.US,D,20250915,000000,24.22,24.27,24.22,24.2404,1766,0
+TIME.US,D,20250916,000000,24.265,24.37,24.265,24.3627,3219,0
+TIME.US,D,20250917,000000,24.26,24.36,24.2599,24.3308,2073,0
+TIME.US,D,20250918,000000,24.4101,24.44,24.4,24.4,5038,0
+TIME.US,D,20250919,000000,24.405,24.47,24.4,24.43,8064,0
+TIME.US,D,20250922,000000,24.43,24.59,24.41,24.59,23023,0
+TIME.US,D,20250923,000000,24.55,24.59,24.42,24.51,3780,0
+TIME.US,D,20250924,000000,24.42,24.49,24.415,24.49,1535,0
+TIME.US,D,20250925,000000,24.25,24.35,24.25,24.35,1682,0
+TIME.US,D,20250926,000000,24.2714,24.37,24.27,24.37,1043,0
+TIME.US,D,20250929,000000,24.46,24.52,24.4,24.52,6944,0
+TIME.US,D,20250930,000000,24.37,24.53,24.31,24.53,4372,0
+TIME.US,D,20251001,000000,24.48,24.71,24.44,24.71,994,0
+TIME.US,D,20251002,000000,24.78,24.88,24.78,24.88,3190,0
+TIME.US,D,20251003,000000,24.87,24.95,24.78,24.8345,4252,0
+TIME.US,D,20251006,000000,24.97,25.02,24.89,25.02,2912,0
+TIME.US,D,20251007,000000,24.9401,24.98,24.74,24.87,11918,0
+TIME.US,D,20251008,000000,24.949,25.05,24.9178,25.05,1479,0
+TIME.US,D,20251009,000000,24.92,24.95,24.76,24.95,1654,0
+TIME.US,D,20251010,000000,24.5148,24.5148,24.46,24.47,921,0
+TIME.US,D,20251013,000000,24.71,24.83,24.7001,24.83,15626,0
+TIME.US,D,20251014,000000,24.4,24.74,24.4,24.6,11076,0
+TIME.US,D,20251015,000000,24.82,24.82,24.66,24.6964,2555,0
+TIME.US,D,20251016,000000,24.85,24.86,24.64,24.7103,14650,0
+TIME.US,D,20251017,000000,24.56,24.64,24.43,24.64,1419,0
+TIME.US,D,20251020,000000,24.77,24.91,24.77,24.91,2473,0
+TIME.US,D,20251021,000000,24.7,24.77,24.6,24.61,8995,0
+TIME.US,D,20251022,000000,24.51,24.54,24.2,24.39,2801,0
+TIME.US,D,20251023,000000,24.39,24.63,24.39,24.63,2737,0
+TIME.US,D,20251024,000000,24.74,24.79,24.68,24.75,3202,0
+TIME.US,D,20251027,000000,24.94,25.04,24.87,25.04,5235,0
+TIME.US,D,20251028,000000,25.14,25.14,24.96,25.08,5179,0
+TIME.US,D,20251029,000000,25.18,25.26,25,25.26,24823,0
+TIME.US,D,20251030,000000,24.960169,25.09,24.92,24.92,14139,0
+TIME.US,D,20251031,000000,25.09,25.11,24.9,25.02,11142,0
+TIME.US,D,20251103,000000,25.02,25.06,24.89,25.06,5148,0
+TIME.US,D,20251104,000000,24.73,24.73,24.49,24.58,4394,0
+TIME.US,D,20251105,000000,24.6,24.76,24.53,24.76,4017,0
+TIME.US,D,20251106,000000,24.69,24.69,24.51,24.55,2344,0
+TIME.US,D,20251107,000000,24.24,24.56,24.2,24.56,2337,0
+TIME.US,D,20251110,000000,24.84,24.99,24.82,24.99,6404,0
+TIME.US,D,20251111,000000,24.73,24.8,24.69,24.778,18777,0
+TIME.US,D,20251112,000000,24.7812,24.83,24.78,24.7995,5547,0
+TIME.US,D,20251113,000000,24.47,24.47,24.33,24.3553,3973,0
+TIME.US,D,20251114,000000,24.17,24.48,24.17,24.4267,1092,0
+TIME.US,D,20251117,000000,24.4898,24.52,24.2525,24.2933,10977,0
+TIME.US,D,20251118,000000,24.25,24.32,24.06,24.2221,3224,0
+TIME.US,D,20251119,000000,24.33,24.44,24.19,24.2843,9798,0
+TIME.US,D,20251120,000000,24.49,24.52,23.74,23.7855,23304,0
+TIME.US,D,20251121,000000,23.76,23.905,23.67,23.8256,22043,0
+TIME.US,D,20251124,000000,24.18,24.45,24.18,24.446,22106,0
+TIME.US,D,20251125,000000,24.38,24.5548,24.38,24.5548,2141,0
+TIME.US,D,20251126,000000,24.55,24.7436,24.55,24.7436,2063,0
+TIME.US,D,20251128,000000,24.87,24.8742,24.82,24.8742,957,0
+TIME.US,D,20251201,000000,24.7899,24.92,24.77,24.8067,10170,0
+TIME.US,D,20251202,000000,24.77,24.77,24.6301,24.7493,1416,0
+TIME.US,D,20251203,000000,24.6722,24.735,24.6722,24.7146,1825,0
+TIME.US,D,20251204,000000,24.72,24.82,24.65,24.806,2709,0
+TIME.US,D,20251205,000000,24.82,24.94,24.82,24.8453,1922,0
+TIME.US,D,20251208,000000,24.85,24.92,24.81,24.8791,12348,0
+TIME.US,D,20251209,000000,24.96,25,24.76,24.9999,4878,0
+TIME.US,D,20251210,000000,24.96,25.1694,24.96,25.1694,2764,0
+TIME.US,D,20251211,000000,25.09,25.2,25.09,25.2,1516,0
+TIME.US,D,20251212,000000,24.85,24.89,24.796,24.796,286,0
+TIME.US,D,20251215,000000,24.63,24.63,24.6184,24.6184,1314,0
+TIME.US,D,20251216,000000,24.509,24.6189,24.509,24.6189,267,0
+TIME.US,D,20251217,000000,24.6,24.6,24.5229,24.5229,1360,0
+TIME.US,D,20251218,000000,24.78,24.78,24.564,24.564,6323,0
+TIME.US,D,20251219,000000,24.7107,24.7635,24.67,24.7635,841,0
+TIME.US,D,20251222,000000,24.83,24.83,24.7957,24.7957,2718,0
+TIME.US,D,20251223,000000,24.781,24.8765,24.781,24.8765,2809,0
+TIME.US,D,20251224,000000,24.75,24.88,24.75,24.8732,2273,0
+TIME.US,D,20251226,000000,24.88,24.91,24.8417,24.87,4432,0
+TIME.US,D,20251229,000000,24.68,24.89,24.68,24.89,309035,0
+TIME.US,D,20251230,000000,24.92,24.92,24.79,24.8587,1068,0
+TIME.US,D,20251231,000000,24.88,24.88,24.75,24.76,10769,0
+TIME.US,D,20260102,000000,24.91,24.91,24.8717,24.8717,973,0
+TIME.US,D,20260105,000000,25.025,25.16,24.99,24.995,6568,0
+TIME.US,D,20260106,000000,25.06,25.11,25.04,25.0894,1438,0
+TIME.US,D,20260107,000000,25.1,25.1,24.9592,24.9592,5256,0
+TIME.US,D,20260108,000000,24.8,25.0109,24.8,24.9838,1979,0
+TIME.US,D,20260109,000000,25.05,25.05,24.981,25.0045,992,0
+TIME.US,D,20260112,000000,25.1,25.1984,25.1,25.1984,885,0
+TIME.US,D,20260113,000000,25.26,25.35,25.26,25.3052,3671,0
+TIME.US,D,20260114,000000,25.275,25.3,25.22,25.2433,1098,0
+TIME.US,D,20260115,000000,25.255,25.255,25.0996,25.0996,313,0
+TIME.US,D,20260116,000000,25.207,25.3043,25.12,25.3043,1261,0
+TIME.US,D,20260120,000000,25.0761,25.1196,24.9323,24.9323,3116,0
+TIME.US,D,20260121,000000,25.03,25.06,24.8899,25.0275,944,0
+TIME.US,D,20260122,000000,25.22,25.3299,25.22,25.2737,511,0
+TIME.US,D,20260123,000000,25.28,25.3707,25.28,25.3707,514,0
+TIME.US,D,20260126,000000,25.4,25.54,25.1118,25.1118,1852,0
+TIME.US,D,20260127,000000,25.22,25.4015,25.22,25.4015,355,0
+TIME.US,D,20260128,000000,25.57,25.67,25.55,25.67,1887,0
+TIME.US,D,20260129,000000,24.97,25.72,24.97,25.3763,777,0
+TIME.US,D,20260130,000000,24.83,24.83,24.71,24.7165,749,0
+TIME.US,D,20260202,000000,24.72,24.82,24.72,24.77,1696,0
+TIME.US,D,20260203,000000,25.015,25.015,24.65,24.9,12864,0
+TIME.US,D,20260204,000000,24.644,24.86,24.02,24.2562,1154,0
+TIME.US,D,20260205,000000,23.8602,24.03,23.86,23.942,7256,0
+TIME.US,D,20260206,000000,24.1601,24.2278,23.93,24.2278,797,0
+TIME.US,D,20260209,000000,24.46,24.535,24.19,24.4815,1009,0
+TIME.US,D,20260210,000000,24.4,24.413,24.2716,24.2716,827,0
+TIME.US,D,20260213,000000,24.02,24.13,23.9937,23.9937,5777,0
+TIME.US,D,20260217,000000,23.85,24.09,23.75,23.9687,4781,0
+TIME.US,D,20260218,000000,24.23,24.23,24.23,24.23,215,0
diff --git a/daily/us/nyse etfs/2/tiny.us.txt b/daily/us/nyse etfs/2/tiny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0fc3964fc45e1ce8c2798649d463a4c8c5eb55b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tiny.us.txt	
@@ -0,0 +1,959 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TINY.US,D,20211028,000000,40.5038,40.7333,40.5038,40.7333,953.0473627275,0
+TINY.US,D,20211029,000000,40.5637,40.7822,40.5637,40.7822,270.581270175,0
+TINY.US,D,20211101,000000,40.7832,41.6084,40.7832,41.6084,289.6221743725,0
+TINY.US,D,20211102,000000,41.8499,42.2201,41.6603,42.2201,3623.78471464,0
+TINY.US,D,20211103,000000,42.0994,42.736,42.0894,42.736,1356.914962285,0
+TINY.US,D,20211104,000000,42.3987,42.8208,42.3987,42.8208,993.1334768275,0
+TINY.US,D,20211105,000000,42.3788,42.4945,41.8699,42.4945,666.4316469125,0
+TINY.US,D,20211108,000000,42.8078,43.3676,42.747,43.2529,2419.196985935,0
+TINY.US,D,20211109,000000,43.0643,43.0643,43.0643,43.0643,1010.17007532,0
+TINY.US,D,20211110,000000,42.6482,43.0663,41.9237,41.9237,8656.596339895,0
+TINY.US,D,20211111,000000,42.5085,42.5584,42.4177,42.4177,1098.35952634,0
+TINY.US,D,20211112,000000,42.6981,42.8677,42.5155,42.7859,1033.2195909275,0
+TINY.US,D,20211115,000000,43.0862,43.8745,42.7819,42.7819,1901.0839611925,0
+TINY.US,D,20211116,000000,42.7081,43.3457,42.7081,43.2708,2525.4251883,0
+TINY.US,D,20211117,000000,43.4554,43.5363,43.2259,43.2958,10870.351991068,0
+TINY.US,D,20211118,000000,43.5153,43.5951,43.1361,43.5153,11010.653390418,0
+TINY.US,D,20211119,000000,43.5283,43.8346,43.2958,43.3357,18967.747039268,0
+TINY.US,D,20211122,000000,43.9444,44.0741,43.3557,43.4225,10431.409041673,0
+TINY.US,D,20211123,000000,42.8777,42.8837,42.8777,42.8837,21183.506996145,0
+TINY.US,D,20211124,000000,42.8777,43.1182,42.8777,43.1182,301.6480086025,0
+TINY.US,D,20211126,000000,43.0763,43.0763,42.8537,42.8537,244.52529601,0
+TINY.US,D,20211129,000000,43.7249,43.7947,43.5502,43.5502,915.967707185,0
+TINY.US,D,20211130,000000,43.8536,43.8536,42.738,43.1311,1249.6846070675,0
+TINY.US,D,20211201,000000,43.4854,43.9843,42.9076,42.9076,5919.7168997175,0
+TINY.US,D,20211202,000000,42.5883,42.5883,41.8798,42.249,6070.0398275925,0
+TINY.US,D,20211203,000000,42.6981,42.6981,41.342,41.6603,1487.19483311,0
+TINY.US,D,20211206,000000,41.6004,41.6004,40.5337,41.3869,750.6124865225,0
+TINY.US,D,20211207,000000,43.4754,43.4954,43.4315,43.4315,2142.602798645,0
+TINY.US,D,20211208,000000,43.3956,43.675,43.3956,43.6121,2394.1431646225,0
+TINY.US,D,20211209,000000,43.5951,43.5951,42.5344,42.5344,1934.155005325,0
+TINY.US,D,20211210,000000,42.0495,42.2091,42.0495,42.2091,256.55113024,0
+TINY.US,D,20211213,000000,42.2391,42.289,41.6204,41.6254,10896.407965233,0
+TINY.US,D,20211214,000000,41.322,41.4318,40.9828,41.342,11604.93003195,0
+TINY.US,D,20211215,000000,41.2422,42.5684,40.9229,42.5684,10564.695371055,0
+TINY.US,D,20211216,000000,42.5584,42.6482,41.4817,41.6803,27955.053820488,0
+TINY.US,D,20211217,000000,42.1393,42.2391,42.0225,42.0225,514.1044133325,0
+TINY.US,D,20211220,000000,41.81,41.81,40.9927,41.2043,565.21420881,0
+TINY.US,D,20211221,000000,41.3121,42.0694,41.2622,42.0495,10021.528525,0
+TINY.US,D,20211222,000000,41.9896,42.289,41.82,42.289,25477.731969108,0
+TINY.US,D,20211223,000000,42.4586,42.9455,42.4486,42.9455,2553.48546817,0
+TINY.US,D,20211227,000000,42.8078,43.5844,42.8078,43.5844,2923.2798707425,0
+TINY.US,D,20211228,000000,43.6061,43.7708,43.0986,43.0986,1001.1506996475,0
+TINY.US,D,20211229,000000,43.1172,43.3222,42.9974,43.3222,3138.74273403,0
+TINY.US,D,20211230,000000,43.2469,43.4864,43.1471,43.1471,2720.8449945375,0
+TINY.US,D,20211231,000000,43.2664,43.2664,43.0783,43.0783,265.5705059125,0
+TINY.US,D,20220103,000000,43.4365,43.4964,43.4365,43.4864,2791.997847065,0
+TINY.US,D,20220104,000000,42.6981,43.1685,42.6981,43.1685,512.1001076275,0
+TINY.US,D,20220105,000000,42.8877,42.9376,41.5822,41.5822,1093.3487620775,0
+TINY.US,D,20220106,000000,41.1514,41.6728,41.0217,41.6728,1265.7190527075,0
+TINY.US,D,20220107,000000,41.0915,41.0915,40.8421,40.8421,472.0139935275,0
+TINY.US,D,20220110,000000,40.2933,40.7024,39.9041,40.7024,2202.731969795,0
+TINY.US,D,20220111,000000,40.6026,41.2998,40.408,41.2998,538.1560817925,0
+TINY.US,D,20220112,000000,41.6902,41.7981,41.6902,41.7981,581.24865445,0
+TINY.US,D,20220113,000000,41.0117,41.0117,41.0059,41.0059,150.322927875,0
+TINY.US,D,20220114,000000,41.4607,41.9668,41.1315,41.9668,1601.440258295,0
+TINY.US,D,20220118,000000,41.2711,41.351,39.6753,39.6753,3169.8094724575,0
+TINY.US,D,20220119,000000,39.0859,39.1065,38.4871,38.4871,396.85252959,0
+TINY.US,D,20220120,000000,38.8364,38.9887,37.7787,37.7787,425.9149623125,0
+TINY.US,D,20220121,000000,37.1201,37.1201,37.0203,37.0203,1539.30678144,0
+TINY.US,D,20220124,000000,36.4415,37.3995,35.2741,37.3995,1358.91926799,0
+TINY.US,D,20220125,000000,36.691,36.691,35.8827,36.1656,1158.48869749,0
+TINY.US,D,20220126,000000,36.8108,37.2199,36.1932,36.1932,376.80947254,0
+TINY.US,D,20220127,000000,35.3439,35.3439,34.6558,34.6558,326.701829915,0
+TINY.US,D,20220128,000000,33.8072,35.0944,33.6775,35.0944,9884.2335842075,0
+TINY.US,D,20220131,000000,35.7231,36.8606,35.7231,36.8606,2427.214208755,0
+TINY.US,D,20220201,000000,37.0403,37.3368,37.0203,37.3368,540.1603874975,0
+TINY.US,D,20220202,000000,37.17,37.6169,37.17,37.6169,572.2292787775,0
+TINY.US,D,20220203,000000,37.16,37.16,36.4353,36.4353,651.399354125,0
+TINY.US,D,20220204,000000,36.1222,36.7609,36.1222,36.7609,1623.48762105,0
+TINY.US,D,20220207,000000,37.3197,37.3197,36.7522,36.7522,243.5231431575,0
+TINY.US,D,20220208,000000,36.4615,37.3183,36.4615,37.3183,558.1991388425,0
+TINY.US,D,20220209,000000,37.9881,38.4385,37.9881,38.4385,291.6264800775,0
+TINY.US,D,20220210,000000,38.4572,38.4572,37.8196,37.8196,152.32723358,0
+TINY.US,D,20220211,000000,36.3862,36.3862,36.3862,36.3862,179.3853605975,0
+TINY.US,D,20220214,000000,35.9022,35.9022,35.8501,35.8501,374.805166835,0
+TINY.US,D,20220215,000000,37.5841,37.9353,37.5392,37.9353,334.719052735,0
+TINY.US,D,20220216,000000,38.0746,38.0746,38.0746,38.0746,4.00861141,0
+TINY.US,D,20220217,000000,37.0131,37.0131,37.0131,37.0131,56.12055974,0
+TINY.US,D,20220218,000000,36.4949,36.4949,36.4949,36.4949,22.047362755,0
+TINY.US,D,20220222,000000,35.9925,36.25,35.7031,35.8362,724.5565123575,0
+TINY.US,D,20220223,000000,35.8029,36.0823,35.2079,35.2079,1753.767491875,0
+TINY.US,D,20220224,000000,35.0146,36.2291,34.9947,36.2291,854.8363831825,0
+TINY.US,D,20220225,000000,36.3917,36.7908,36.3917,36.7908,293.6307857825,0
+TINY.US,D,20220228,000000,36.6711,37.2099,36.4815,36.7878,2979.4004304825,0
+TINY.US,D,20220301,000000,36.1721,36.1721,35.9802,35.9802,269.5791173225,0
+TINY.US,D,20220302,000000,36.3118,36.9006,36.1322,36.7808,1691.63401502,0
+TINY.US,D,20220303,000000,36.1821,36.1821,36.0624,36.1129,369.7944025725,0
+TINY.US,D,20220304,000000,35.5934,35.5934,34.5855,34.5855,993.1334768275,0
+TINY.US,D,20220307,000000,34.376,34.376,33.0672,33.0672,3327.1474703,0
+TINY.US,D,20220308,000000,32.8493,33.907,32.8493,33.4799,1118.40258339,0
+TINY.US,D,20220309,000000,34.386,34.9448,34.386,34.9382,1087.3358449625,0
+TINY.US,D,20220310,000000,34.4359,34.4747,34.4359,34.4747,218.469321845,0
+TINY.US,D,20220311,000000,34.8949,35.0645,33.7573,33.7573,1063.2841765025,0
+TINY.US,D,20220314,000000,33.1366,33.1366,33.1366,33.1366,6489.94187279,0
+TINY.US,D,20220315,000000,34.0104,34.0104,34.0104,34.0104,11.0236813775,0
+TINY.US,D,20220316,000000,34.5057,35.8777,34.5057,35.8777,204.43918191,0
+TINY.US,D,20220317,000000,35.6832,36.3118,35.6832,36.3118,359.7728740475,0
+TINY.US,D,20220318,000000,37.1278,37.1278,37.1278,37.1278,78.167922495,0
+TINY.US,D,20220321,000000,37.0403,37.1807,36.701,36.7281,563.209903105,0
+TINY.US,D,20220322,000000,37.2734,37.2734,37.2734,37.2734,20.04305705,0
+TINY.US,D,20220323,000000,36.9904,36.9904,36.4919,36.4919,505.08503766,0
+TINY.US,D,20220324,000000,37.4005,37.5084,37.4005,37.5084,315.6781485375,0
+TINY.US,D,20220325,000000,37.1301,37.1301,37.0928,37.0928,304.65446716,0
+TINY.US,D,20220328,000000,37.0836,37.0836,37.0836,37.0836,64.13778256,0
+TINY.US,D,20220329,000000,37.7188,38.1219,37.7188,38.1219,291.6264800775,0
+TINY.US,D,20220330,000000,37.6489,37.6489,37.1318,37.1318,659.416576945,0
+TINY.US,D,20220331,000000,36.378,36.378,36.378,36.378,5.0107642625,0
+TINY.US,D,20220401,000000,35.8422,35.8422,35.8422,35.8422,6.012917115,0
+TINY.US,D,20220404,000000,36.1145,36.1145,36.1145,36.1145,95.2045209875,0
+TINY.US,D,20220405,000000,34.7815,34.7815,34.7815,34.7815,26.055974165,0
+TINY.US,D,20220406,000000,34.1864,34.3361,33.7673,33.9828,1703.65984925,0
+TINY.US,D,20220407,000000,34.2337,34.2337,34.2337,34.2337,14.030139935,0
+TINY.US,D,20220408,000000,33.7074,33.7074,33.7074,33.7074,253.5446716825,0
+TINY.US,D,20220411,000000,32.9291,32.9291,32.8718,32.8718,117.2518837425,0
+TINY.US,D,20220412,000000,33.398,33.398,32.74,32.74,484.0398277575,0
+TINY.US,D,20220413,000000,33.3881,33.5977,33.3881,33.4797,423.9106566075,0
+TINY.US,D,20220414,000000,32.7336,32.7336,32.7336,32.7336,33.0710441325,0
+TINY.US,D,20220418,000000,34.4658,34.4658,32.6136,32.6136,4707.1119481925,0
+TINY.US,D,20220419,000000,33.1802,33.1802,33.1802,33.1802,32.06889128,0
+TINY.US,D,20220420,000000,33.4679,33.5877,33.4569,33.4569,283.6092572575,0
+TINY.US,D,20220421,000000,32.7085,32.7085,32.7085,32.7085,21.0452099025,0
+TINY.US,D,20220422,000000,32.1222,32.1222,32.1222,32.1222,20.04305705,0
+TINY.US,D,20220425,000000,32.1208,32.1458,32.1208,32.1458,445.9580193625,0
+TINY.US,D,20220426,000000,31.3357,31.3357,31.3357,31.3357,160.3444564,0
+TINY.US,D,20220427,000000,31.3435,31.4224,31.1793,31.1793,779.674919245,0
+TINY.US,D,20220428,000000,31.6052,32.2506,31.6052,32.0729,2388.1302475075,0
+TINY.US,D,20220429,000000,31.8415,32.1308,31.3298,31.3298,2131.5791172675,0
+TINY.US,D,20220502,000000,31.4124,31.9662,31.4124,31.9662,1849.974165715,0
+TINY.US,D,20220503,000000,32.3843,32.3843,32.3436,32.3436,155.3336921375,0
+TINY.US,D,20220504,000000,33.5499,33.5499,33.5499,33.5499,98.210979545,0
+TINY.US,D,20220505,000000,32.1368,32.1368,32.1368,32.1368,130.279870825,0
+TINY.US,D,20220506,000000,32.1059,32.1059,32.0636,32.0636,295.6350914875,0
+TINY.US,D,20220509,000000,31.3625,31.4673,30.4983,30.4983,988.122712565,0
+TINY.US,D,20220510,000000,30.5143,31.0132,30.3646,30.7273,1157.4865446375,0
+TINY.US,D,20220511,000000,30.2549,30.2848,29.9871,29.9871,655.407965535,0
+TINY.US,D,20220512,000000,30.3055,30.3055,30.1251,30.3055,514.1044133325,0
+TINY.US,D,20220513,000000,31.8005,31.8005,31.563,31.6038,1201.5812701475,0
+TINY.US,D,20220516,000000,31.2192,31.2192,31.2192,31.2192,105.2260495125,0
+TINY.US,D,20220517,000000,32.6775,32.6775,32.6775,32.6775,23.0495156075,0
+TINY.US,D,20220518,000000,31.582,31.582,31.582,31.582,109.2346609225,0
+TINY.US,D,20220519,000000,32.0709,32.0709,32.0709,32.0709,65.1399354125,0
+TINY.US,D,20220520,000000,31.6945,31.6945,31.6945,31.6945,62.133476855,0
+TINY.US,D,20220523,000000,31.9329,31.9329,31.9329,31.9329,21.0452099025,0
+TINY.US,D,20220524,000000,30.9715,30.9715,30.9715,30.9715,33.0710441325,0
+TINY.US,D,20220525,000000,31.3906,31.3906,31.3906,31.3906,4.00861141,0
+TINY.US,D,20220526,000000,32.5327,32.5327,32.5327,32.5327,47.1011840675,0
+TINY.US,D,20220527,000000,33.9868,34.0547,33.9868,34.0547,178.383207745,0
+TINY.US,D,20220531,000000,34.1219,34.1219,33.8674,33.8674,936.010764235,0
+TINY.US,D,20220601,000000,34.0367,34.0367,33.4851,33.4851,319.6867599475,0
+TINY.US,D,20220602,000000,34.5394,34.5394,34.5394,34.5394,33.0710441325,0
+TINY.US,D,20220603,000000,33.8072,33.8072,33.5248,33.5248,111.2389666275,0
+TINY.US,D,20220606,000000,34.1964,34.1964,33.6634,33.6634,941.0215284975,0
+TINY.US,D,20220607,000000,33.3981,34.0209,33.398,34.0209,1234.65231428,0
+TINY.US,D,20220608,000000,33.5677,33.5677,33.5107,33.5107,238.512378895,0
+TINY.US,D,20220609,000000,32.8094,32.8094,32.2805,32.2805,326.701829915,0
+TINY.US,D,20220610,000000,31.8215,31.8215,31.2768,31.2768,517.11087189,0
+TINY.US,D,20220613,000000,29.9455,29.9455,29.5801,29.5801,700.5048438975,0
+TINY.US,D,20220614,000000,29.747,29.7559,29.6661,29.7559,623.339074255,0
+TINY.US,D,20220615,000000,30.3646,30.4993,30.3646,30.4993,121.2604951525,0
+TINY.US,D,20220616,000000,28.9776,28.9776,28.778,28.8795,1231.6458557225,0
+TINY.US,D,20220617,000000,28.788,29.2171,28.788,29.0143,752.6167922275,0
+TINY.US,D,20220621,000000,29.7997,29.7997,29.7997,29.7997,127.2734122675,0
+TINY.US,D,20220622,000000,29.7244,29.7244,29.7244,29.7244,1.0021528525,0
+TINY.US,D,20220623,000000,30.0191,30.0191,30.0191,30.0191,80.1722282,0
+TINY.US,D,20220624,000000,30.9427,30.9427,30.9427,30.9427,38.081808395,0
+TINY.US,D,20220627,000000,31.1717,31.1717,31.1717,31.1717,82.176533905,0
+TINY.US,D,20220628,000000,30.3896,30.3896,30.3896,30.3896,77.1657696425,0
+TINY.US,D,20220629,000000,30.2249,30.2249,29.6961,29.7714,1015.1808395825,0
+TINY.US,D,20220630,000000,29.0975,29.6761,29.0975,29.6761,915.967707185,0
+TINY.US,D,20220701,000000,28.8494,28.8494,28.8494,28.8494,85.1829924625,0
+TINY.US,D,20220705,000000,29.1403,29.1403,29.1403,29.1403,17.0365984925,0
+TINY.US,D,20220706,000000,29.1049,29.1049,29.1049,29.1049,4.00861141,0
+TINY.US,D,20220707,000000,30.4653,30.4653,30.4653,30.4653,5.0107642625,0
+TINY.US,D,20220708,000000,30.1251,30.8226,30.1251,30.7584,596.2809472375,0
+TINY.US,D,20220711,000000,30.1052,30.1052,29.9613,29.9613,401.8632938525,0
+TINY.US,D,20220712,000000,30.0039,30.0039,30.0039,30.0039,4.00861141,0
+TINY.US,D,20220713,000000,30.112,30.112,30.112,30.112,1.0021528525,0
+TINY.US,D,20220714,000000,29.0774,29.4566,28.9676,29.4566,1769.801937515,0
+TINY.US,D,20220715,000000,30.0453,30.1479,30.0453,30.1479,186.400430565,0
+TINY.US,D,20220718,000000,30.4843,30.4843,29.9325,29.9325,177.3810548925,0
+TINY.US,D,20220719,000000,31.3168,31.3168,31.3168,31.3168,15.0322927875,0
+TINY.US,D,20220720,000000,31.9712,32.0821,31.9712,32.0821,401.8632938525,0
+TINY.US,D,20220721,000000,32.7547,32.7547,32.7547,32.7547,107.2303552175,0
+TINY.US,D,20220722,000000,31.9013,31.9799,31.9013,31.9799,277.5963401425,0
+TINY.US,D,20220725,000000,31.8913,31.9178,31.8913,31.9178,354.762109785,0
+TINY.US,D,20220726,000000,31.5774,31.5774,31.5774,31.5774,51.1097954775,0
+TINY.US,D,20220727,000000,32.5757,32.5757,32.5757,32.5757,30.064585575,0
+TINY.US,D,20220728,000000,32.6098,33.1126,32.6098,33.1126,349.7513455225,0
+TINY.US,D,20220729,000000,33.3682,33.3682,33.3577,33.3577,316.68030139,0
+TINY.US,D,20220801,000000,33.4137,33.4137,33.4137,33.4137,59.1270182975,0
+TINY.US,D,20220802,000000,33.3422,33.3422,33.3422,33.3422,5.0107642625,0
+TINY.US,D,20220803,000000,33.4679,34.2762,33.4679,34.2165,2335.016146325,0
+TINY.US,D,20220804,000000,34.2463,34.6638,34.2463,34.6638,990.12701827,0
+TINY.US,D,20220805,000000,34.4003,34.4003,34.4003,34.4003,38.081808395,0
+TINY.US,D,20220808,000000,34.4159,34.4159,33.8783,33.8783,398.856835295,0
+TINY.US,D,20220809,000000,31.8614,31.9712,31.3749,31.6319,1288.768568315,0
+TINY.US,D,20220810,000000,32.9723,32.9723,32.9723,32.9723,1.0021528525,0
+TINY.US,D,20220811,000000,33.5787,33.5787,33.0217,33.0217,417.8977394925,0
+TINY.US,D,20220812,000000,33.8432,33.8432,33.8432,33.8432,1.0021528525,0
+TINY.US,D,20220815,000000,33.8072,33.845,33.7473,33.845,2175.6738427775,0
+TINY.US,D,20220816,000000,33.5335,33.5335,33.5335,33.5335,7.0150699675,0
+TINY.US,D,20220817,000000,32.9843,32.9843,32.9843,32.9843,3.0064585575,0
+TINY.US,D,20220818,000000,33.1908,33.1908,33.0289,33.1908,412.88697523,0
+TINY.US,D,20220819,000000,32.331,32.331,32.331,32.331,121.2604951525,0
+TINY.US,D,20220822,000000,31.2918,31.2918,31.2918,31.2918,90.193756725,0
+TINY.US,D,20220823,000000,31.6206,31.6206,31.6206,31.6206,91.1959095775,0
+TINY.US,D,20220824,000000,31.7532,31.7532,31.7532,31.7532,50.107642625,0
+TINY.US,D,20220825,000000,32.7294,32.8742,32.7294,32.8742,426.917115165,0
+TINY.US,D,20220826,000000,32.7496,32.7496,31.2929,31.2929,170.365984925,0
+TINY.US,D,20220829,000000,31.0581,31.1129,30.8234,30.8234,362.779332605,0
+TINY.US,D,20220830,000000,30.1449,30.1449,30.1449,30.1449,19.0409041975,0
+TINY.US,D,20220831,000000,30.5043,30.5043,29.8931,29.8931,705.51560816,0
+TINY.US,D,20220901,000000,28.539,29.1531,28.539,29.1531,110.236813775,0
+TINY.US,D,20220902,000000,29.4167,29.4167,28.8195,28.8195,106.228202365,0
+TINY.US,D,20220906,000000,28.4158,28.4158,28.4158,28.4158,10.021528525,0
+TINY.US,D,20220907,000000,28.5086,28.9882,28.5086,28.9882,176.37890204,0
+TINY.US,D,20220908,000000,29.4965,29.4965,29.4965,29.4965,135.2906350875,0
+TINY.US,D,20220909,000000,30.2699,30.2699,30.2699,30.2699,13.0279870825,0
+TINY.US,D,20220912,000000,30.4145,30.4245,30.3147,30.4235,682.4660925525,0
+TINY.US,D,20220913,000000,30.4145,30.4145,28.8696,28.8696,185.3982777125,0
+TINY.US,D,20220914,000000,29.0076,29.0666,29.0076,29.0666,387.8331539175,0
+TINY.US,D,20220915,000000,28.6932,28.6932,28.6932,28.6932,15.0322927875,0
+TINY.US,D,20220916,000000,28.2611,28.2611,28.2611,28.2611,55.1184068875,0
+TINY.US,D,20220919,000000,28.2791,28.2791,28.2489,28.2489,294.632938635,0
+TINY.US,D,20220920,000000,27.87,27.87,27.87,27.87,1.0021528525,0
+TINY.US,D,20220921,000000,27.99,27.99,27.5499,27.5499,464,0
+TINY.US,D,20220922,000000,27.41,27.41,26.9628,26.9628,401,0
+TINY.US,D,20220923,000000,26.22,26.3722,26.22,26.3722,147,0
+TINY.US,D,20220926,000000,25.9152,25.9152,25.9152,25.9152,8,0
+TINY.US,D,20220927,000000,26.22,26.22,26.0657,26.0657,193,0
+TINY.US,D,20220928,000000,26.01,26.627,26.01,26.627,401,0
+TINY.US,D,20220929,000000,26.0276,26.0276,26.0276,26.0276,7,0
+TINY.US,D,20220930,000000,25.83,26.22,25.6467,25.6467,617,0
+TINY.US,D,20221003,000000,25.82,26.5203,25.82,26.5203,103,0
+TINY.US,D,20221004,000000,27.511,27.511,27.511,27.511,17,0
+TINY.US,D,20221005,000000,27.5231,27.5231,27.5231,27.5231,53,0
+TINY.US,D,20221006,000000,27.4415,27.4415,27.4415,27.4415,14,0
+TINY.US,D,20221007,000000,26.92,26.92,26.0855,26.0855,366,0
+TINY.US,D,20221010,000000,25.98,25.98,25.5796,25.5796,114,0
+TINY.US,D,20221011,000000,25.31,25.31,24.8478,24.8478,125,0
+TINY.US,D,20221012,000000,24.7442,24.7442,24.7442,24.7442,46,0
+TINY.US,D,20221013,000000,23.92,25.5,23.42,25.4741,1060,0
+TINY.US,D,20221014,000000,24.5097,24.5097,24.5097,24.5097,1,0
+TINY.US,D,20221017,000000,25.0728,25.0728,25.0728,25.0728,24,0
+TINY.US,D,20221018,000000,24.9586,24.9586,24.9586,24.9586,26,0
+TINY.US,D,20221019,000000,24.88,24.88,24.62,24.74,1010,0
+TINY.US,D,20221020,000000,24.97,24.97,24.97,24.97,145,0
+TINY.US,D,20221021,000000,25.8818,25.8818,25.8818,25.8818,10,0
+TINY.US,D,20221024,000000,25.87,26.16,25.87,26.16,227,0
+TINY.US,D,20221025,000000,26.25,26.94,26.25,26.94,343,0
+TINY.US,D,20221026,000000,26.59,27.45,26.59,26.98,599,0
+TINY.US,D,20221027,000000,27.15,27.15,26.8386,26.8386,131,0
+TINY.US,D,20221028,000000,27.5776,27.5776,27.5776,27.5776,2,0
+TINY.US,D,20221031,000000,27.28,27.28,27.28,27.28,110,0
+TINY.US,D,20221101,000000,27.68,27.7077,27.6508,27.7077,330,0
+TINY.US,D,20221102,000000,26.6663,26.6663,26.6663,26.6663,16,0
+TINY.US,D,20221103,000000,26.3,26.7898,26.3,26.7898,466,0
+TINY.US,D,20221104,000000,27.7698,27.7698,27.7698,27.7698,76,0
+TINY.US,D,20221107,000000,27.97,28.3607,27.97,28.3607,618,0
+TINY.US,D,20221108,000000,28.5634,28.5634,28.5634,28.5634,72,0
+TINY.US,D,20221109,000000,28.35,28.35,27.9485,27.9485,348,0
+TINY.US,D,20221110,000000,30.2285,30.2285,30.2285,30.2285,119,0
+TINY.US,D,20221111,000000,31.1553,31.1553,31.1553,31.1553,114,0
+TINY.US,D,20221114,000000,31.095,31.22,30.769,30.769,4705,0
+TINY.US,D,20221115,000000,31.73,31.8,31.4413,31.4413,867,0
+TINY.US,D,20221116,000000,31.25,31.25,30.42,30.4353,1208,0
+TINY.US,D,20221117,000000,30.3667,30.3667,30.3667,30.3667,48,0
+TINY.US,D,20221118,000000,30.43,30.43,30.3353,30.3353,101,0
+TINY.US,D,20221121,000000,30.24,30.24,29.93,30.0364,212,0
+TINY.US,D,20221122,000000,30.623,30.623,30.623,30.623,76,0
+TINY.US,D,20221123,000000,30.93,30.93,30.8897,30.8897,105,0
+TINY.US,D,20221125,000000,30.81,30.9,30.81,30.8459,654,0
+TINY.US,D,20221128,000000,29.9986,29.9986,29.9986,29.9986,112,0
+TINY.US,D,20221129,000000,29.98,29.98,29.9798,29.9798,101,0
+TINY.US,D,20221130,000000,31.0886,31.0886,31.0886,31.0886,106,0
+TINY.US,D,20221201,000000,31.2345,31.2345,31.2345,31.2345,5,0
+TINY.US,D,20221202,000000,30.974,30.974,30.974,30.974,2234,0
+TINY.US,D,20221205,000000,30.6616,30.6616,30.6616,30.6616,10,0
+TINY.US,D,20221206,000000,30.1416,30.1416,30.024,30.024,629,0
+TINY.US,D,20221207,000000,30.1729,30.1729,30.1729,30.1729,4,0
+TINY.US,D,20221208,000000,30.29,30.6944,30.29,30.6944,385,0
+TINY.US,D,20221209,000000,30.3005,30.3005,30.3005,30.3005,1,0
+TINY.US,D,20221212,000000,30.5639,30.5639,30.5639,30.5639,14,0
+TINY.US,D,20221213,000000,32.07,32.07,31.235,31.4247,546,0
+TINY.US,D,20221214,000000,31.1518,31.1518,31.1518,31.1518,47,0
+TINY.US,D,20221215,000000,30.12,30.12,29.7249,29.7249,341,0
+TINY.US,D,20221216,000000,29.165,29.3605,29.165,29.3605,224,0
+TINY.US,D,20221219,000000,28.9237,28.9237,28.9237,28.9237,18,0
+TINY.US,D,20221220,000000,29.08,29.08,29.08,29.08,6,0
+TINY.US,D,20221221,000000,29.6426,29.6426,29.6426,29.6426,4,0
+TINY.US,D,20221222,000000,28.6323,28.6323,28.6323,28.6323,6,0
+TINY.US,D,20221223,000000,28.5023,28.5023,28.5023,28.5023,24,0
+TINY.US,D,20221227,000000,28.08,28.1014,28.04,28.1014,849,0
+TINY.US,D,20221228,000000,27.72,27.72,27.6419,27.6419,135,0
+TINY.US,D,20221229,000000,28.4665,28.4665,28.4665,28.4665,7,0
+TINY.US,D,20221230,000000,28.2576,28.33,28.13,28.3147,1455,0
+TINY.US,D,20230103,000000,28.92,28.92,28.2768,28.2768,237,0
+TINY.US,D,20230104,000000,28.71,28.76,28.47,28.69,2441,0
+TINY.US,D,20230105,000000,28.6092,28.6092,28.6092,28.6092,48,0
+TINY.US,D,20230106,000000,29.6419,29.6419,29.6419,29.6419,4,0
+TINY.US,D,20230109,000000,30.04,30.2394,30.04,30.2394,334,0
+TINY.US,D,20230110,000000,30.25,30.6404,30.25,30.6404,632,0
+TINY.US,D,20230111,000000,30.7,30.862,30.7,30.862,340,0
+TINY.US,D,20230112,000000,30.66,31.31,30.66,31.2964,470,0
+TINY.US,D,20230113,000000,31.4989,31.4989,31.4989,31.4989,111,0
+TINY.US,D,20230117,000000,31.5,31.5569,31.5,31.5569,140,0
+TINY.US,D,20230118,000000,31.48,31.48,31.35,31.35,172,0
+TINY.US,D,20230119,000000,30.6734,30.6734,30.6734,30.6734,52,0
+TINY.US,D,20230120,000000,31.125,31.5676,31.125,31.5676,211,0
+TINY.US,D,20230123,000000,31.61,32.6107,31.6,32.6107,496,0
+TINY.US,D,20230124,000000,32.375,32.44,32.375,32.3998,792,0
+TINY.US,D,20230125,000000,32.4,32.5524,32.4,32.5524,202,0
+TINY.US,D,20230126,000000,32.45,32.9201,32.45,32.9201,175,0
+TINY.US,D,20230127,000000,32.41,32.5345,32.41,32.4244,443,0
+TINY.US,D,20230130,000000,31.98,31.98,31.5664,31.5664,372,0
+TINY.US,D,20230131,000000,32.0841,32.0841,32.0841,32.0841,17,0
+TINY.US,D,20230201,000000,33.3254,33.3254,33.3254,33.3254,13,0
+TINY.US,D,20230202,000000,34.12,34.44,33.8492,34.2298,6883,0
+TINY.US,D,20230203,000000,33.7164,33.7164,33.7164,33.7164,73,0
+TINY.US,D,20230206,000000,33.0276,33.0276,33.0276,33.0276,19,0
+TINY.US,D,20230207,000000,33.6793,33.6793,33.6793,33.6793,9,0
+TINY.US,D,20230208,000000,33.55,33.55,33.182,33.182,334,0
+TINY.US,D,20230209,000000,33.4005,33.4005,33.4005,33.4005,130,0
+TINY.US,D,20230210,000000,33.1766,33.1766,33.1766,33.1766,35,0
+TINY.US,D,20230213,000000,33.28,33.6416,30.41,33.6416,610,0
+TINY.US,D,20230214,000000,33.28,33.9659,33.28,33.9659,12,0
+TINY.US,D,20230215,000000,33.944,33.944,33.92,33.92,682,0
+TINY.US,D,20230216,000000,33.3166,33.3166,33.3166,33.3166,48,0
+TINY.US,D,20230217,000000,32.9,33.04,32.67,33.04,8380,0
+TINY.US,D,20230221,000000,32.61,32.61,31.9165,31.9165,291,0
+TINY.US,D,20230222,000000,31.97,32.165,31.954,31.954,965,0
+TINY.US,D,20230223,000000,32.5162,32.5162,32.5162,32.5162,127,0
+TINY.US,D,20230224,000000,31.995,31.995,31.9542,31.9542,236,0
+TINY.US,D,20230227,000000,32.1638,32.1638,32.1638,32.1638,100,0
+TINY.US,D,20230228,000000,32.15,32.3266,32.15,32.3266,162,0
+TINY.US,D,20230301,000000,32.15,32.2901,32.15,32.2901,40,0
+TINY.US,D,20230302,000000,31.48,32.629,31.48,32.629,808,0
+TINY.US,D,20230303,000000,32.81,33.1545,32.8,33.1545,715,0
+TINY.US,D,20230306,000000,33.29,33.35,32.7443,32.7443,385,0
+TINY.US,D,20230307,000000,32.3,32.3,32.2253,32.2253,278,0
+TINY.US,D,20230308,000000,32.8882,32.8882,32.8882,32.8882,126,0
+TINY.US,D,20230309,000000,33.24,33.24,32.4193,32.4193,226,0
+TINY.US,D,20230310,000000,32.04,32.04,31.733,31.733,257,0
+TINY.US,D,20230313,000000,31.46,31.7707,31.46,31.7707,398,0
+TINY.US,D,20230314,000000,32.84,32.84,32.5948,32.5948,163,0
+TINY.US,D,20230315,000000,32.34,32.41,32.34,32.41,273,0
+TINY.US,D,20230316,000000,33.3987,33.3987,33.3987,33.3987,174,0
+TINY.US,D,20230317,000000,33.44,33.44,33.007,33.007,933,0
+TINY.US,D,20230320,000000,33.59,33.59,33.4824,33.4824,104,0
+TINY.US,D,20230321,000000,33.82,33.82,33.5302,33.5302,341,0
+TINY.US,D,20230322,000000,33.99,33.99,33.2576,33.2576,660,0
+TINY.US,D,20230323,000000,34.07,34.07,33.51,33.7508,404,0
+TINY.US,D,20230324,000000,33.2566,33.2566,33.2566,33.2566,66,0
+TINY.US,D,20230327,000000,33.45,33.53,33.2221,33.2221,520,0
+TINY.US,D,20230328,000000,32.7365,32.7365,32.7365,32.7365,95,0
+TINY.US,D,20230329,000000,33.7557,33.7557,33.7557,33.7557,38,0
+TINY.US,D,20230330,000000,34.27,34.27,34.16,34.2428,933,0
+TINY.US,D,20230331,000000,34.5057,34.62,34.5057,34.56,377,0
+TINY.US,D,20230403,000000,34.52,34.6424,34.52,34.6424,217,0
+TINY.US,D,20230404,000000,33.92,34.0655,33.92,34.0655,346,0
+TINY.US,D,20230405,000000,33.24,33.53,33.24,33.53,439,0
+TINY.US,D,20230406,000000,33.08,33.3607,33.08,33.3607,440,0
+TINY.US,D,20230410,000000,33.8914,33.8914,33.8914,33.8914,11,0
+TINY.US,D,20230411,000000,33.96,33.96,33.6888,33.6888,578,0
+TINY.US,D,20230412,000000,33.12,33.1534,33.12,33.1534,109,0
+TINY.US,D,20230413,000000,33.5984,33.5984,33.5984,33.5984,9,0
+TINY.US,D,20230414,000000,33.4267,33.4267,33.4267,33.4267,46,0
+TINY.US,D,20230417,000000,32.835,33.1728,32.835,33.1728,273,0
+TINY.US,D,20230418,000000,33.25,33.25,33.1688,33.1688,205,0
+TINY.US,D,20230419,000000,32.68,32.814,32.68,32.814,487,0
+TINY.US,D,20230420,000000,33.16,33.16,33.0807,33.0807,270,0
+TINY.US,D,20230421,000000,33.1,33.1,32.9171,32.9171,355,0
+TINY.US,D,20230424,000000,32.55,32.621,32.55,32.621,184,0
+TINY.US,D,20230425,000000,32.1,32.1,31.6146,31.6146,673,0
+TINY.US,D,20230426,000000,31.7067,31.7067,31.7067,31.7067,120,0
+TINY.US,D,20230427,000000,31.47,32.1428,31.47,32.1428,315,0
+TINY.US,D,20230428,000000,32.5978,32.5978,32.5978,32.5978,23,0
+TINY.US,D,20230501,000000,32.85,32.85,32.8261,32.8261,345,0
+TINY.US,D,20230502,000000,32.455,32.5062,32.455,32.5062,180,0
+TINY.US,D,20230503,000000,32.51,32.51,32.4461,32.4461,337,0
+TINY.US,D,20230504,000000,32.3964,32.3964,32.3964,32.3964,4,0
+TINY.US,D,20230505,000000,33.3322,33.3322,33.3322,33.3322,62,0
+TINY.US,D,20230508,000000,33.35,33.35,33.2273,33.2273,450,0
+TINY.US,D,20230509,000000,33.0314,33.0314,33.0314,33.0314,37,0
+TINY.US,D,20230510,000000,33,33.4054,33,33.4054,1183,0
+TINY.US,D,20230511,000000,32.99,33.3499,32.99,33.3499,1021,0
+TINY.US,D,20230512,000000,33.19,33.19,33.03,33.0967,1571,0
+TINY.US,D,20230515,000000,33.25,33.7776,33.25,33.7776,1481,0
+TINY.US,D,20230516,000000,33.67,33.8504,33.67,33.8504,1666,0
+TINY.US,D,20230517,000000,33.7,34.6433,33.7,34.6285,1899,0
+TINY.US,D,20230518,000000,35.4421,35.4421,35.02,35.3687,1637,0
+TINY.US,D,20230519,000000,35.38,35.43,35.12,35.3195,640,0
+TINY.US,D,20230522,000000,35.4,35.6242,35.4,35.6242,599,0
+TINY.US,D,20230523,000000,35.62,35.62,35.4146,35.4146,427,0
+TINY.US,D,20230524,000000,34.7575,34.7575,34.7575,34.7575,2,0
+TINY.US,D,20230525,000000,35.72,36.2985,35.65,36.2985,5067,0
+TINY.US,D,20230526,000000,36.42,37.7147,36.42,37.7147,2276,0
+TINY.US,D,20230530,000000,38.26,38.42,37.73,37.7598,2199,0
+TINY.US,D,20230531,000000,37.385,37.385,37.385,37.385,63,0
+TINY.US,D,20230601,000000,37.807,37.807,37.807,37.807,108,0
+TINY.US,D,20230602,000000,37.6,37.8566,37.6,37.8566,547,0
+TINY.US,D,20230605,000000,37.89,37.89,37.7376,37.7376,180,0
+TINY.US,D,20230606,000000,38,38.28,38,38.2772,493,0
+TINY.US,D,20230607,000000,38.6,38.6,38.2597,38.2597,282,0
+TINY.US,D,20230608,000000,38.21,38.65,38.17,38.5781,1237,0
+TINY.US,D,20230609,000000,38.6,38.62,38.3722,38.3722,257,0
+TINY.US,D,20230612,000000,39.5099,39.5099,39.4008,39.4008,222,0
+TINY.US,D,20230613,000000,40,40.05,39.7699,39.7699,1483,0
+TINY.US,D,20230614,000000,39.71,39.72,39.674,39.674,581,0
+TINY.US,D,20230615,000000,39.8545,39.8545,39.8545,39.8545,133,0
+TINY.US,D,20230616,000000,39.98,39.99,39.7154,39.7154,546,0
+TINY.US,D,20230620,000000,39.73,39.73,39.6391,39.6391,451,0
+TINY.US,D,20230621,000000,39.33,39.33,38.7813,38.7813,389,0
+TINY.US,D,20230622,000000,38.66,38.8106,38.54,38.7027,998,0
+TINY.US,D,20230623,000000,38.25,38.5,38.23,38.4309,13607,0
+TINY.US,D,20230626,000000,38.84,38.85,38.4773,38.4773,590,0
+TINY.US,D,20230627,000000,39.1975,39.3088,39.08,39.3088,496,0
+TINY.US,D,20230628,000000,39.69,39.69,39.4722,39.4722,159,0
+TINY.US,D,20230629,000000,39.6043,39.6043,39.6043,39.6043,40,0
+TINY.US,D,20230630,000000,39.99,40.076,39.99,40.076,258,0
+TINY.US,D,20230703,000000,40.195,40.195,40,40.1438,406,0
+TINY.US,D,20230705,000000,39.45,39.49,39.2,39.2,664,0
+TINY.US,D,20230706,000000,38.46,38.4728,38.46,38.4728,276,0
+TINY.US,D,20230707,000000,39.0659,39.0659,38.7774,38.7774,458,0
+TINY.US,D,20230710,000000,39.3529,39.3529,39.3529,39.3529,140,0
+TINY.US,D,20230711,000000,39.1094,39.1094,39.1094,39.1094,184,0
+TINY.US,D,20230712,000000,39.384,39.384,39.384,39.384,84,0
+TINY.US,D,20230713,000000,40.05,40.42,40.05,40.42,1270,0
+TINY.US,D,20230714,000000,40.44,40.44,39.8876,39.8876,290,0
+TINY.US,D,20230717,000000,40.37,40.4842,40.37,40.4842,206,0
+TINY.US,D,20230718,000000,40.3407,40.3407,40.3407,40.3407,40,0
+TINY.US,D,20230719,000000,40.38,40.38,40.1852,40.1852,508,0
+TINY.US,D,20230720,000000,39.1785,39.1785,38.7395,38.7395,399,0
+TINY.US,D,20230721,000000,38.7428,38.7428,38.7428,38.7428,139,0
+TINY.US,D,20230724,000000,38.752,38.752,38.752,38.752,29,0
+TINY.US,D,20230725,000000,39.1731,39.1731,39.1731,39.1731,106,0
+TINY.US,D,20230726,000000,38.88,39.0219,38.82,38.8627,707,0
+TINY.US,D,20230727,000000,39.925,40.1151,39.4652,39.4652,1178,0
+TINY.US,D,20230728,000000,40.095,40.1421,40.095,40.1421,403,0
+TINY.US,D,20230731,000000,40.4905,40.4905,40.4028,40.4028,725,0
+TINY.US,D,20230801,000000,40.0466,40.0466,40.0466,40.0466,507,0
+TINY.US,D,20230802,000000,39.1109,39.1109,39.1109,39.1109,136,0
+TINY.US,D,20230803,000000,39,39.2,38.9694,38.9694,1351,0
+TINY.US,D,20230804,000000,38.8838,38.8838,38.8838,38.8838,107,0
+TINY.US,D,20230807,000000,38.98,39.0228,38.88,39.0228,4965,0
+TINY.US,D,20230808,000000,38.29,38.5166,38.29,38.5166,305,0
+TINY.US,D,20230809,000000,38.8044,38.8044,38.3888,38.3888,340,0
+TINY.US,D,20230810,000000,38.6,38.6,38.0866,38.0866,141,0
+TINY.US,D,20230811,000000,37.3461,37.3461,37.3461,37.3461,53,0
+TINY.US,D,20230814,000000,37.12,37.7635,37.12,37.7635,490,0
+TINY.US,D,20230815,000000,37.71,37.71,37.2,37.3321,706,0
+TINY.US,D,20230816,000000,36.1,36.1949,36.09,36.1949,782,0
+TINY.US,D,20230817,000000,35.9421,35.9421,35.9421,35.9421,58,0
+TINY.US,D,20230818,000000,35.61,36.1776,35.61,36.1776,540,0
+TINY.US,D,20230821,000000,36.18,36.8717,36.16,36.8717,547,0
+TINY.US,D,20230822,000000,37.125,37.3699,36.9512,36.9512,4785,0
+TINY.US,D,20230823,000000,37.74,37.74,37.4878,37.4878,140,0
+TINY.US,D,20230824,000000,36.3854,36.3854,36.3854,36.3854,105,0
+TINY.US,D,20230825,000000,36.01,36.5371,36.01,36.5371,214,0
+TINY.US,D,20230828,000000,37.07,37.07,36.9724,36.9724,199,0
+TINY.US,D,20230829,000000,37.7849,37.9995,37.7849,37.9995,547,0
+TINY.US,D,20230830,000000,38.201,38.201,38.201,38.201,167,0
+TINY.US,D,20230831,000000,38.4186,38.4186,38.4186,38.4186,77,0
+TINY.US,D,20230901,000000,38.6292,38.6292,38.6292,38.6292,13,0
+TINY.US,D,20230905,000000,38.49,38.49,38.2776,38.2776,296,0
+TINY.US,D,20230906,000000,38.0536,38.0536,38.0536,38.0536,50,0
+TINY.US,D,20230907,000000,36.91,37.2345,36.91,37.2345,122,0
+TINY.US,D,20230908,000000,36.8923,36.8923,36.8923,36.8923,12,0
+TINY.US,D,20230911,000000,36.66,36.66,36.6393,36.6393,227,0
+TINY.US,D,20230912,000000,36.8999,36.8999,36.5123,36.5123,163,0
+TINY.US,D,20230913,000000,36.5228,36.5228,36.5228,36.5228,28,0
+TINY.US,D,20230914,000000,36.94,36.94,36.94,36.94,66,0
+TINY.US,D,20230915,000000,35.7401,36.0552,35.7401,36.0552,267,0
+TINY.US,D,20230918,000000,35.919,35.919,35.919,35.919,114,0
+TINY.US,D,20230919,000000,35.4585,35.4585,35.4585,35.4585,126,0
+TINY.US,D,20230920,000000,35.1044,35.1044,35.1044,35.1044,86,0
+TINY.US,D,20230921,000000,34.4323,34.4323,34.4323,34.4323,79,0
+TINY.US,D,20230922,000000,34.58,34.58,34.5291,34.5291,186,0
+TINY.US,D,20230925,000000,34.7574,34.7574,34.7574,34.7574,67,0
+TINY.US,D,20230926,000000,34.37,34.37,34.1179,34.1179,3856,0
+TINY.US,D,20230927,000000,34.473,34.473,34.473,34.473,229,0
+TINY.US,D,20230928,000000,35.0478,35.0478,35.0478,35.0478,237,0
+TINY.US,D,20230929,000000,35.1672,35.1672,35.1672,35.1672,97,0
+TINY.US,D,20231002,000000,35.0184,35.0184,35.0184,35.0184,226,0
+TINY.US,D,20231003,000000,34.31,34.4627,34.31,34.4627,421,0
+TINY.US,D,20231004,000000,34.61,34.8305,34.61,34.8305,468,0
+TINY.US,D,20231005,000000,34.8027,34.8027,34.8027,34.8027,167,0
+TINY.US,D,20231006,000000,34.72,35.3021,34.72,35.3021,497,0
+TINY.US,D,20231009,000000,35.152,35.152,35.152,35.152,254,0
+TINY.US,D,20231010,000000,35.826,35.826,35.826,35.826,54,0
+TINY.US,D,20231011,000000,36.0362,36.0362,36.0362,36.0362,101,0
+TINY.US,D,20231012,000000,36.109,36.109,36.109,36.109,176,0
+TINY.US,D,20231013,000000,35.5243,35.5243,35.5243,35.5243,23,0
+TINY.US,D,20231016,000000,35.38,35.38,35.3314,35.3508,509,0
+TINY.US,D,20231017,000000,35.2835,35.32,35.23,35.2818,2382,0
+TINY.US,D,20231018,000000,34.9,34.9,34.79,34.8608,1193,0
+TINY.US,D,20231019,000000,34.14,34.3002,33.87,34.0822,2270,0
+TINY.US,D,20231020,000000,33.9111,33.9111,33.6161,33.6161,128,0
+TINY.US,D,20231023,000000,33.62,33.62,33.3757,33.3757,433,0
+TINY.US,D,20231024,000000,33.41,33.8772,33.41,33.8772,565,0
+TINY.US,D,20231025,000000,33.03,33.03,32.6648,32.6648,867,0
+TINY.US,D,20231026,000000,32.4032,32.4032,32.4032,32.4032,40,0
+TINY.US,D,20231027,000000,32.4016,32.4016,32.4016,32.4016,25,0
+TINY.US,D,20231030,000000,32.56,32.56,32.2924,32.2924,748,0
+TINY.US,D,20231031,000000,32.15,32.21,32.15,32.21,494,0
+TINY.US,D,20231101,000000,32.9,33.32,32.9,33.175,597,0
+TINY.US,D,20231102,000000,33.51,33.8441,33.51,33.8441,413,0
+TINY.US,D,20231103,000000,34.7155,34.7155,34.7155,34.7155,30,0
+TINY.US,D,20231106,000000,34.83,34.94,34.6962,34.6962,769,0
+TINY.US,D,20231107,000000,34.8056,34.916,34.8056,34.916,293,0
+TINY.US,D,20231108,000000,35.089,35.089,35.089,35.089,40,0
+TINY.US,D,20231109,000000,35.32,35.32,34.8011,34.8011,127,0
+TINY.US,D,20231110,000000,36.064,36.064,36.064,36.064,32,0
+TINY.US,D,20231113,000000,35.96,36.1712,35.94,36.1712,309,0
+TINY.US,D,20231114,000000,37.3343,37.3343,37.3343,37.3343,136,0
+TINY.US,D,20231115,000000,37.918,37.918,37.585,37.585,121,0
+TINY.US,D,20231116,000000,37.48,37.5845,37.37,37.5845,612,0
+TINY.US,D,20231117,000000,37.5119,37.5119,37.5119,37.5119,105,0
+TINY.US,D,20231120,000000,38.0151,38.0151,38.0151,38.0151,10,0
+TINY.US,D,20231121,000000,38.3799,38.3799,37.9329,37.9329,632,0
+TINY.US,D,20231122,000000,38.1119,38.1119,38.1119,38.1119,103,0
+TINY.US,D,20231124,000000,38.371,38.371,38.371,38.371,13,0
+TINY.US,D,20231127,000000,38.4483,38.4483,38.4483,38.4483,162,0
+TINY.US,D,20231128,000000,38.19,38.2989,38.19,38.2989,131,0
+TINY.US,D,20231129,000000,38.835,39.09,38.6025,38.6025,9455,0
+TINY.US,D,20231130,000000,38.3937,38.3937,38.3937,38.3937,120,0
+TINY.US,D,20231201,000000,38.8377,38.8377,38.8377,38.8377,10,0
+TINY.US,D,20231204,000000,38.308,38.4817,38.308,38.4817,107,0
+TINY.US,D,20231205,000000,37.9896,37.9896,37.9896,37.9896,151,0
+TINY.US,D,20231206,000000,38.1103,38.1103,38.1103,38.1103,137,0
+TINY.US,D,20231207,000000,38.5462,38.5462,38.5462,38.5462,7,0
+TINY.US,D,20231208,000000,38.5406,38.8,38.5406,38.595,423,0
+TINY.US,D,20231211,000000,39.7088,39.83,39.2781,39.2781,415,0
+TINY.US,D,20231212,000000,39.45,39.6399,39.39,39.6399,1018,0
+TINY.US,D,20231213,000000,40.7999,40.7999,40.485,40.485,174,0
+TINY.US,D,20231214,000000,40.49,41.4518,40.49,41.4518,950,0
+TINY.US,D,20231215,000000,41.4,41.4,41.2251,41.2251,326,0
+TINY.US,D,20231218,000000,40.995,41.0715,40.995,41.0715,433,0
+TINY.US,D,20231219,000000,41.25,41.5692,41.25,41.5692,239,0
+TINY.US,D,20231220,000000,40.7565,40.7565,40.5017,40.5017,122,0
+TINY.US,D,20231221,000000,41.3787,41.3787,41.3787,41.3787,92,0
+TINY.US,D,20231222,000000,41.3634,41.3634,41.3634,41.3634,91,0
+TINY.US,D,20231226,000000,41.9588,41.9588,41.8037,41.8037,158,0
+TINY.US,D,20231227,000000,42.14,42.14,41.84,42.0124,3201,0
+TINY.US,D,20231228,000000,41.9982,41.9982,41.9982,41.9982,70,0
+TINY.US,D,20231229,000000,41.737,41.737,41.737,41.737,33,0
+TINY.US,D,20240102,000000,41.1399,41.1399,40.6189,40.6189,379,0
+TINY.US,D,20240103,000000,40.01,40.01,39.8043,39.8043,659,0
+TINY.US,D,20240104,000000,39.362,39.362,39.362,39.362,93,0
+TINY.US,D,20240105,000000,39.353,39.353,39.353,39.353,58,0
+TINY.US,D,20240108,000000,39.57,40.212,39.57,40.212,788,0
+TINY.US,D,20240109,000000,40.3237,40.3237,40.3237,40.3237,124,0
+TINY.US,D,20240110,000000,40.2356,40.2356,40.2356,40.2356,158,0
+TINY.US,D,20240111,000000,40.2757,40.2757,40.2757,40.2757,134,0
+TINY.US,D,20240112,000000,40.34,40.4326,40.34,40.4326,228,0
+TINY.US,D,20240116,000000,40.2894,40.2894,40.2894,40.2894,55,0
+TINY.US,D,20240117,000000,39.82,39.9797,39.82,39.9797,251,0
+TINY.US,D,20240118,000000,41.02,41.34,41,41.2597,351,0
+TINY.US,D,20240119,000000,41.9629,42.4527,41.9629,42.4527,253,0
+TINY.US,D,20240122,000000,43.01,43.3164,43.01,43.3164,784,0
+TINY.US,D,20240123,000000,42.67,43.0139,42.67,43.0139,261,0
+TINY.US,D,20240124,000000,43.56,43.56,43.5508,43.5508,144,0
+TINY.US,D,20240125,000000,44.46,44.49,43.7889,43.7889,3729,0
+TINY.US,D,20240126,000000,43.26,43.3899,42.9473,42.9473,565,0
+TINY.US,D,20240129,000000,42.87,43.1512,42.57,43.1512,444,0
+TINY.US,D,20240130,000000,43.2,43.28,42.9495,42.9495,421,0
+TINY.US,D,20240131,000000,42.4701,42.6049,42.4701,42.6049,181,0
+TINY.US,D,20240201,000000,42.665,43.24,42.665,43.24,20575,0
+TINY.US,D,20240202,000000,43.2696,43.2696,43.2696,43.2696,97,0
+TINY.US,D,20240205,000000,43.3481,43.3481,43.3481,43.3481,71,0
+TINY.US,D,20240206,000000,43.429,43.429,43.429,43.429,115,0
+TINY.US,D,20240207,000000,43.99,43.99,43.7255,43.7255,467,0
+TINY.US,D,20240208,000000,43.9255,44.2486,43.9255,44.2486,249,0
+TINY.US,D,20240209,000000,44.89,45.46,44.82,45.3644,3011,0
+TINY.US,D,20240212,000000,45.92,45.92,45.2831,45.2831,364,0
+TINY.US,D,20240213,000000,44.6178,44.6178,44.6178,44.6178,147,0
+TINY.US,D,20240214,000000,45.63,46.2065,45.63,46.2065,405,0
+TINY.US,D,20240215,000000,47.1699,47.1699,46.8584,46.8584,609,0
+TINY.US,D,20240216,000000,46.64,47.54,46.64,47.2487,1036,0
+TINY.US,D,20240220,000000,46.99,46.99,45.67,45.9954,4884,0
+TINY.US,D,20240221,000000,45.97,45.97,45.8971,45.8971,3594,0
+TINY.US,D,20240222,000000,47.88,48.32,47.88,47.8821,1158,0
+TINY.US,D,20240223,000000,47.64,47.6416,47.64,47.6416,552,0
+TINY.US,D,20240226,000000,47.97,50.178,47.8514,47.8514,778,0
+TINY.US,D,20240227,000000,48.25,48.25,48.1165,48.1165,239,0
+TINY.US,D,20240228,000000,47.48,47.8,47.48,47.7197,420,0
+TINY.US,D,20240229,000000,48.2301,48.5054,48.2301,48.5054,386,0
+TINY.US,D,20240301,000000,49.89,50.1246,49.89,49.99,1095,0
+TINY.US,D,20240304,000000,50.48,50.5,50.25,50.25,2252,0
+TINY.US,D,20240305,000000,50.2143,50.2143,48.94,49.4599,3752,0
+TINY.US,D,20240306,000000,50.4202,51.05,50.4202,50.5364,1606,0
+TINY.US,D,20240307,000000,51.01,51.8399,50.54,51.69,2149,0
+TINY.US,D,20240308,000000,51.89,51.89,49.9785,49.9785,2051,0
+TINY.US,D,20240311,000000,48.9219,49.3,48.51,48.51,1045,0
+TINY.US,D,20240312,000000,48.91,50.08,48.91,50.08,1498,0
+TINY.US,D,20240313,000000,49.72,49.72,49.0078,49.0078,945,0
+TINY.US,D,20240314,000000,48.53,48.7,48.12,48.12,848,0
+TINY.US,D,20240315,000000,48.1,48.5698,48.1,48.1471,5583,0
+TINY.US,D,20240318,000000,49.1,49.1,48.6106,48.6106,1194,0
+TINY.US,D,20240319,000000,47.746,48.5005,47.746,48.5005,358,0
+TINY.US,D,20240320,000000,48.77,49.2014,48.77,49.2014,187,0
+TINY.US,D,20240321,000000,50.5036,50.79,50.24,50.29,5145,0
+TINY.US,D,20240322,000000,49.76,50.12,49.76,49.8465,621,0
+TINY.US,D,20240325,000000,50.03,50.06,49.7848,49.7848,1452,0
+TINY.US,D,20240326,000000,49.925,49.925,49.3711,49.3711,355,0
+TINY.US,D,20240327,000000,49.5722,49.5722,49.5722,49.5722,393,0
+TINY.US,D,20240328,000000,49.86,49.86,49.575,49.7037,434,0
+TINY.US,D,20240401,000000,50,50.1118,49.35,49.7536,7764,0
+TINY.US,D,20240402,000000,48.84,49.73,48.81,49.14,2667,0
+TINY.US,D,20240403,000000,49.47,49.99,49.47,49.9317,1418,0
+TINY.US,D,20240404,000000,50.42,50.42,48.69,48.9822,4228,0
+TINY.US,D,20240405,000000,48.77,49.53,48.77,49.1978,1220,0
+TINY.US,D,20240408,000000,49.62,49.62,49.5,49.5,293,0
+TINY.US,D,20240409,000000,49.45,49.56,49.04,49.4999,5848,0
+TINY.US,D,20240410,000000,48.9895,48.9895,48.9895,48.9895,341,0
+TINY.US,D,20240411,000000,49.28,49.6049,48.9173,49.6049,6867,0
+TINY.US,D,20240412,000000,49.05,49.05,48.2634,48.2634,1713,0
+TINY.US,D,20240415,000000,49.1,49.1,47.7818,47.7818,14300,0
+TINY.US,D,20240416,000000,47.15,48.047,47.15,48.047,2469,0
+TINY.US,D,20240417,000000,47.98,47.98,46.845,46.845,723,0
+TINY.US,D,20240418,000000,46.76,46.76,46.0948,46.0948,466,0
+TINY.US,D,20240419,000000,45.6,45.6,45.1936,45.1936,927,0
+TINY.US,D,20240422,000000,44.82,44.82,44.26,44.7872,15991,0
+TINY.US,D,20240423,000000,44.79,45.9699,44.79,45.8196,1510,0
+TINY.US,D,20240424,000000,45.901,45.901,45.901,45.901,77,0
+TINY.US,D,20240425,000000,46.085,46.085,45.973,45.973,289,0
+TINY.US,D,20240426,000000,46.51,46.7177,46.51,46.7177,194,0
+TINY.US,D,20240429,000000,47.11,47.11,47.0107,47.0289,628,0
+TINY.US,D,20240430,000000,47.0031,47.0031,46.214,46.214,423,0
+TINY.US,D,20240501,000000,44.77,46.4927,44.77,45.6136,1763,0
+TINY.US,D,20240502,000000,46.2913,46.2913,46.2913,46.2913,127,0
+TINY.US,D,20240503,000000,47.59,47.59,47.12,47.3489,1775,0
+TINY.US,D,20240506,000000,47.55,48.1305,47.55,48.1305,585,0
+TINY.US,D,20240507,000000,48.31,48.66,48.12,48.2182,1191,0
+TINY.US,D,20240508,000000,48.0494,48.0494,48.0494,48.0494,71,0
+TINY.US,D,20240509,000000,48.2555,48.3039,48.2555,48.3039,247,0
+TINY.US,D,20240510,000000,48.5306,48.5306,48.5306,48.5306,46,0
+TINY.US,D,20240513,000000,48.9196,48.9196,48.609,48.609,180,0
+TINY.US,D,20240514,000000,49.57,49.57,49.57,49.57,385,0
+TINY.US,D,20240515,000000,49.24,50.2499,49.24,50.2499,1169,0
+TINY.US,D,20240516,000000,50.0681,50.0681,50.0681,50.0681,229,0
+TINY.US,D,20240517,000000,50.015,50.015,49.7214,49.7214,394,0
+TINY.US,D,20240520,000000,50.18,50.5623,50.18,50.5623,250,0
+TINY.US,D,20240521,000000,50.3957,50.3957,50.3957,50.3957,278,0
+TINY.US,D,20240522,000000,50.46,50.46,50.05,50.2354,455,0
+TINY.US,D,20240523,000000,50.25,50.25,50,50.0221,1027,0
+TINY.US,D,20240524,000000,50.6,51.13,50.6,50.8027,914,0
+TINY.US,D,20240528,000000,51.2,51.2,50.43,50.9908,3613,0
+TINY.US,D,20240529,000000,50.2566,50.2566,50.2566,50.2566,61,0
+TINY.US,D,20240530,000000,49.9155,49.9155,49.9155,49.9155,241,0
+TINY.US,D,20240531,000000,49.5335,49.5335,49.5335,49.5335,66,0
+TINY.US,D,20240603,000000,50.44,50.4899,49.89,50.428,1031,0
+TINY.US,D,20240604,000000,49.8024,49.9365,49.66,49.9365,1043,0
+TINY.US,D,20240605,000000,51.78,52.3599,51.78,52.1123,261,0
+TINY.US,D,20240606,000000,51.8165,51.8165,51.8033,51.8033,139,0
+TINY.US,D,20240607,000000,51.54,51.54,51.4225,51.4225,380,0
+TINY.US,D,20240610,000000,51.37,52.0419,51.155,52.0419,696,0
+TINY.US,D,20240611,000000,51.92,52.163,51.92,52.163,224,0
+TINY.US,D,20240612,000000,53.74,53.8329,53.5859,53.5859,586,0
+TINY.US,D,20240613,000000,53.67,53.67,53.19,53.2612,568,0
+TINY.US,D,20240614,000000,53.59,53.59,52.3,52.8591,16155,0
+TINY.US,D,20240617,000000,52.86,53.2864,52.32,53.2864,11889,0
+TINY.US,D,20240618,000000,53.28,54.42,53.28,54.2,1836,0
+TINY.US,D,20240620,000000,54,54,52.682,52.8205,2013,0
+TINY.US,D,20240621,000000,52.3284,52.3284,52.11,52.11,586,0
+TINY.US,D,20240624,000000,51.7,52.01,51.7,51.7311,2431,0
+TINY.US,D,20240625,000000,51.93,52.5124,51.93,52.3492,899,0
+TINY.US,D,20240626,000000,52.33,52.3508,50.51,52.0549,2191,0
+TINY.US,D,20240627,000000,52.13,52.13,52.0428,52.0428,600,0
+TINY.US,D,20240628,000000,52.4784,52.4784,52.4784,52.4784,133,0
+TINY.US,D,20240701,000000,52.63,52.63,52.3534,52.3534,309,0
+TINY.US,D,20240702,000000,52.7423,52.7423,52.7423,52.7423,149,0
+TINY.US,D,20240703,000000,53.3828,53.3828,53.3828,53.3828,131,0
+TINY.US,D,20240705,000000,53.6609,53.95,53.2701,53.72,1643,0
+TINY.US,D,20240708,000000,54.415,54.81,54.1,54.75,2659,0
+TINY.US,D,20240709,000000,54.86,54.86,54.5048,54.6069,1595,0
+TINY.US,D,20240710,000000,55.072,55.68,55,55.0978,5092,0
+TINY.US,D,20240711,000000,55.86,55.86,54.23,54.23,1212,0
+TINY.US,D,20240712,000000,55.505,55.505,54.59,54.9638,2212,0
+TINY.US,D,20240715,000000,55.16,55.98,54.985,55.1082,907,0
+TINY.US,D,20240716,000000,55.46,55.8287,55.46,55.8287,1567,0
+TINY.US,D,20240717,000000,54.12,54.12,52.36,52.36,3732,0
+TINY.US,D,20240718,000000,52.13,52.13,50.6401,51.3662,879,0
+TINY.US,D,20240719,000000,50.55,50.6,50.0071,50.0071,705,0
+TINY.US,D,20240722,000000,50.9,51.83,50.64,51.8083,1354,0
+TINY.US,D,20240723,000000,52.0481,52.0481,51.44,51.7333,2643,0
+TINY.US,D,20240724,000000,50,51.82,49.662,49.662,3250,0
+TINY.US,D,20240725,000000,49.39,50.02,49.0193,49.0193,548,0
+TINY.US,D,20240726,000000,50.48,50.5044,49.8524,49.8524,1372,0
+TINY.US,D,20240729,000000,50.37,50.37,49.15,49.7166,15893,0
+TINY.US,D,20240730,000000,48.5,48.5,47.56,47.67,4246,0
+TINY.US,D,20240731,000000,49.87,49.9981,49.3701,49.9981,744,0
+TINY.US,D,20240801,000000,48.98,49.12,46.88,46.9185,1950,0
+TINY.US,D,20240802,000000,44.86,44.86,43.1901,43.6775,7432,0
+TINY.US,D,20240805,000000,41.1,42.78,40.41,42.7663,4184,0
+TINY.US,D,20240806,000000,43.29,43.29,43.29,43.29,364,0
+TINY.US,D,20240807,000000,43.9734,44.38,42.7502,42.7502,2912,0
+TINY.US,D,20240808,000000,43.66,45.2233,43.66,45.2233,360,0
+TINY.US,D,20240809,000000,45.485,45.607,45.3601,45.3601,653,0
+TINY.US,D,20240812,000000,46.26,46.26,45.46,45.564,524,0
+TINY.US,D,20240813,000000,46.815,46.9862,46.815,46.9862,367,0
+TINY.US,D,20240814,000000,46.9972,46.9972,46.9972,46.9972,267,0
+TINY.US,D,20240815,000000,48.824,49.27,48.824,49.27,349,0
+TINY.US,D,20240816,000000,49.0618,49.0618,48.56,48.9638,631,0
+TINY.US,D,20240819,000000,49.48,49.7033,49.48,49.7033,553,0
+TINY.US,D,20240820,000000,49.2556,49.2556,49.2556,49.2556,47,0
+TINY.US,D,20240821,000000,50.0027,50.0027,50.0027,50.0027,95,0
+TINY.US,D,20240822,000000,49.665,49.665,49.665,49.665,209,0
+TINY.US,D,20240823,000000,49.5276,49.5276,49.5276,49.5276,339,0
+TINY.US,D,20240826,000000,49.26,49.26,48.1901,48.2,494,0
+TINY.US,D,20240827,000000,48.06,48.57,48.06,48.528,4596,0
+TINY.US,D,20240828,000000,48.3706,48.3706,48.3706,48.3706,86,0
+TINY.US,D,20240829,000000,48.8155,49.06,48.24,48.2639,1346,0
+TINY.US,D,20240830,000000,48.69,49.0192,48.63,49.0192,1081,0
+TINY.US,D,20240903,000000,48.57,48.57,46.0997,46.0997,784,0
+TINY.US,D,20240904,000000,45.4794,45.58,45.17,45.32,780,0
+TINY.US,D,20240905,000000,45.3,45.4933,45.3,45.4933,3327,0
+TINY.US,D,20240906,000000,45.27,45.27,43.65,44.0254,3404,0
+TINY.US,D,20240909,000000,44.47,44.6084,44.47,44.6084,166,0
+TINY.US,D,20240910,000000,44.5,44.798,44.25,44.798,480,0
+TINY.US,D,20240911,000000,45.48,46.4164,45.47,46.4164,10793,0
+TINY.US,D,20240912,000000,45.81,45.9019,45.74,45.9019,1940,0
+TINY.US,D,20240913,000000,46.775,46.8545,46.775,46.8545,298,0
+TINY.US,D,20240916,000000,46.1,46.45,45.81,45.87,3543,0
+TINY.US,D,20240917,000000,45.74,46.9,45.74,46.298,6614,0
+TINY.US,D,20240918,000000,43.15,47.12,40.48,46.1224,6538,0
+TINY.US,D,20240919,000000,47.2601,47.925,47.2601,47.6637,1367,0
+TINY.US,D,20240920,000000,47,47.2874,47,47.2874,497,0
+TINY.US,D,20240923,000000,47.5,47.5654,47.5,47.5654,558,0
+TINY.US,D,20240924,000000,48,48.2693,48,48.2693,253,0
+TINY.US,D,20240925,000000,48.2756,48.2756,48.2756,48.2756,209,0
+TINY.US,D,20240926,000000,50.3863,50.3863,50.3863,50.3863,112,0
+TINY.US,D,20240927,000000,50.29,50.29,49.8104,49.8104,375,0
+TINY.US,D,20240930,000000,49.355,49.355,49.1801,49.1801,383,0
+TINY.US,D,20241001,000000,47.887,48.2384,47.81,48.2384,2249,0
+TINY.US,D,20241002,000000,48.11,49.1358,48.11,49.1358,412,0
+TINY.US,D,20241003,000000,49.3517,49.3517,48.61,48.9685,496,0
+TINY.US,D,20241004,000000,48.942,49.5621,48.942,49.5621,2926,0
+TINY.US,D,20241007,000000,49.54,49.55,48.99,49.339,830,0
+TINY.US,D,20241008,000000,49.6747,49.6747,49.6747,49.6747,53,0
+TINY.US,D,20241009,000000,50.0912,50.0912,50.0912,50.0912,52,0
+TINY.US,D,20241010,000000,49.7856,49.7856,49.7856,49.7856,77,0
+TINY.US,D,20241011,000000,50.738,50.738,50.4782,50.4782,180,0
+TINY.US,D,20241014,000000,51.0477,51.0477,51.0477,51.0477,216,0
+TINY.US,D,20241015,000000,49.04,49.04,48.4465,48.4465,539,0
+TINY.US,D,20241016,000000,48.4,48.4,47.7341,47.7341,468,0
+TINY.US,D,20241017,000000,48.55,48.55,48.09,48.09,296,0
+TINY.US,D,20241018,000000,48.05,48.05,47.9456,47.9456,305,0
+TINY.US,D,20241021,000000,47.26,47.8794,47.26,47.8794,1738,0
+TINY.US,D,20241022,000000,47.3298,47.4732,47.3298,47.4732,261,0
+TINY.US,D,20241023,000000,46.7454,46.7454,46.7454,46.7454,165,0
+TINY.US,D,20241024,000000,46.84,47.073,46.84,47.073,596,0
+TINY.US,D,20241025,000000,47.326,47.326,47.326,47.326,401,0
+TINY.US,D,20241028,000000,47.4931,47.4931,47.4931,47.4931,152,0
+TINY.US,D,20241029,000000,48.0814,48.0814,48.0814,48.0814,137,0
+TINY.US,D,20241030,000000,47.6375,47.6375,47.5421,47.5421,306,0
+TINY.US,D,20241031,000000,46.3499,46.3499,45.77,46.0794,303,0
+TINY.US,D,20241101,000000,46.17,46.17,46.17,46.17,317,0
+TINY.US,D,20241104,000000,46.155,46.155,45.923,45.923,521,0
+TINY.US,D,20241105,000000,46.59,46.9021,46.59,46.9021,407,0
+TINY.US,D,20241106,000000,47.02,47.5421,47.02,47.5421,498,0
+TINY.US,D,20241107,000000,47.96,48.6905,47.96,48.6905,565,0
+TINY.US,D,20241108,000000,47.86,48.1206,47.56,48.1206,3078,0
+TINY.US,D,20241112,000000,47.46,47.46,46.3868,46.3868,1426,0
+TINY.US,D,20241113,000000,46.17,46.17,45.9241,45.9241,1867,0
+TINY.US,D,20241114,000000,45.76,45.76,45.4179,45.4179,219,0
+TINY.US,D,20241118,000000,43.75,44.3,43.57,44.0103,1248,0
+TINY.US,D,20241119,000000,43.9734,44.2409,43.9734,44.2409,541,0
+TINY.US,D,20241121,000000,45,45.5136,45,45.5136,1300,0
+TINY.US,D,20241122,000000,45.45,45.868,45.45,45.868,399,0
+TINY.US,D,20241125,000000,45.87,46.1111,45.87,46.1111,532,0
+TINY.US,D,20241126,000000,45.79,45.79,45.2144,45.2144,512,0
+TINY.US,D,20241129,000000,45.85,46.1725,45.42,45.8489,526,0
+TINY.US,D,20241202,000000,45.82,46.93,45.8,46.7976,1835,0
+TINY.US,D,20241203,000000,46.8,46.875,46.8,46.875,285,0
+TINY.US,D,20241204,000000,46.9611,47.2609,46.9611,47.2609,335,0
+TINY.US,D,20241205,000000,46.36,46.36,45.9076,45.9076,9292,0
+TINY.US,D,20241206,000000,46.24,46.2785,46.104381,46.2785,548,0
+TINY.US,D,20241210,000000,45.98,46.45,45.52,45.52,4215,0
+TINY.US,D,20241213,000000,45.44,45.7336,45.44,45.7336,1559,0
+TINY.US,D,20241216,000000,46.44,46.44,45.65,46.1602,1644,0
+TINY.US,D,20241217,000000,45.52,46.17,45.52,46.0947,853,0
+TINY.US,D,20241218,000000,46.75,47.09,44.9851,44.9851,1104,0
+TINY.US,D,20241219,000000,44,44.0767,43.9201,44.0559,949,0
+TINY.US,D,20241220,000000,44.73,44.73,44.4517,44.4517,241,0
+TINY.US,D,20241223,000000,45.1541,45.1541,44.65,45.1026,503,0
+TINY.US,D,20241224,000000,45.2585,45.58,45.2585,45.5594,436,0
+TINY.US,D,20241226,000000,45.37,45.7223,45.13,45.7223,679,0
+TINY.US,D,20241227,000000,44.89,45.2767,44.89,45.2767,383,0
+TINY.US,D,20241230,000000,44.9799,44.9799,44.7465,44.7465,275,0
+TINY.US,D,20250102,000000,45.1207,45.1207,44.78,45.0019,1349,0
+TINY.US,D,20250103,000000,45.52,46.28,45.42,46.2327,2874,0
+TINY.US,D,20250106,000000,47.8,48.0241,47.24,47.6447,1207,0
+TINY.US,D,20250108,000000,46.5991,46.695,46.4,46.6767,659,0
+TINY.US,D,20250110,000000,45.24,45.4637,45.24,45.4637,1559,0
+TINY.US,D,20250113,000000,44.58,45.2446,44.58,45.2446,958,0
+TINY.US,D,20250115,000000,46.42,46.61,45.915,46.017,3172,0
+TINY.US,D,20250116,000000,47.2924,47.2924,46.8283,46.8283,2293,0
+TINY.US,D,20250121,000000,49.0199,49.0199,48.6247,48.6247,718,0
+TINY.US,D,20250123,000000,48.5,48.8084,48.3,48.8084,638,0
+TINY.US,D,20250124,000000,48.5805,48.5805,48.2099,48.2099,588,0
+TINY.US,D,20250127,000000,44.76,45.64,44.28,44.856,7823,0
+TINY.US,D,20250128,000000,44.51,45.11,44.305,44.9104,2456,0
+TINY.US,D,20250130,000000,46.01,46.6273,46.01,46.6273,285,0
+TINY.US,D,20250131,000000,47.09,47.54,46.515,46.515,1951,0
+TINY.US,D,20250203,000000,45.6757,46.01,45.6757,45.7313,465,0
+TINY.US,D,20250204,000000,45.93,45.93,45.39,45.7306,1769,0
+TINY.US,D,20250205,000000,46.49,46.5217,46.49,46.5217,477,0
+TINY.US,D,20250206,000000,46.72,46.9586,46.72,46.9586,440,0
+TINY.US,D,20250207,000000,46.3,46.3,45.7651,45.7651,1033,0
+TINY.US,D,20250210,000000,45.8301,45.9726,45.8301,45.9726,500,0
+TINY.US,D,20250211,000000,45.36,45.36,45.3175,45.3175,486,0
+TINY.US,D,20250214,000000,45.65,45.65,45.2701,45.3956,1555,0
+TINY.US,D,20250219,000000,46.18,46.735,46.18,46.7014,281,0
+TINY.US,D,20250220,000000,46.22,46.675,46.22,46.675,391,0
+TINY.US,D,20250221,000000,46.645,46.94,45.4463,45.4463,638,0
+TINY.US,D,20250225,000000,43.68,43.68,43.0083,43.0083,260,0
+TINY.US,D,20250226,000000,43.975,43.975,43.69,43.9112,237,0
+TINY.US,D,20250228,000000,41.02,41.9742,41.02,41.9742,1629,0
+TINY.US,D,20250303,000000,41.87,41.87,40.38,40.5302,917,0
+TINY.US,D,20250304,000000,39.9283,40.7016,39.9283,40.7016,872,0
+TINY.US,D,20250306,000000,41.12,41.12,40.4638,40.4638,186,0
+TINY.US,D,20250307,000000,40,41.2346,39.97,41.2346,396,0
+TINY.US,D,20250310,000000,39.3,39.5645,39.03,39.5645,528,0
+TINY.US,D,20250311,000000,39.26,39.5744,39.13,39.5744,335,0
+TINY.US,D,20250312,000000,40.15,40.3788,40.15,40.3788,259,0
+TINY.US,D,20250313,000000,40.1,40.3344,40.1,40.3344,440,0
+TINY.US,D,20250320,000000,41.16,41.3337,41.16,41.3337,134,0
+TINY.US,D,20250321,000000,40.21,40.8768,40.21,40.8768,934,0
+TINY.US,D,20250326,000000,40.05,40.2614,40.05,40.2614,252,0
+TINY.US,D,20250402,000000,35.91,38.0967,35.91,38.0967,5038,0
+TINY.US,D,20250403,000000,35.08,35.415,34.8281,34.8281,435,0
+TINY.US,D,20250407,000000,31.31,33.2778,31.16,33.2778,7483,0
+TINY.US,D,20250408,000000,34.11,34.11,32.3034,32.3034,427,0
+TINY.US,D,20250409,000000,32.2,36.825,32.2,36.5422,1800,0
+TINY.US,D,20250410,000000,34.275,34.3896,34,34.3896,850,0
+TINY.US,D,20250411,000000,34.36,35.3493,34.36,35.3493,247,0
+TINY.US,D,20250414,000000,36.34,36.34,36.0043,36.0043,7094,0
+TINY.US,D,20250416,000000,34.595,34.8099,34.595,34.8099,348,0
+TINY.US,D,20250417,000000,34.61,34.7755,34.61,34.7755,219,0
+TINY.US,D,20250421,000000,34.21,34.21,33.85,34.1095,396,0
+TINY.US,D,20250423,000000,36.6728,36.6728,36.11,36.1102,824,0
+TINY.US,D,20250424,000000,36.92,37.2769,36.87,37.2769,5024,0
+TINY.US,D,20250425,000000,37.5,37.6186,37.49,37.6186,818,0
+TINY.US,D,20250428,000000,37.3835,37.3939,37.24,37.3939,1556,0
+TINY.US,D,20250501,000000,37.02,37.25,36.81,36.8287,4951,0
+TINY.US,D,20250502,000000,38.1907,38.2331,38.1907,38.2331,326,0
+TINY.US,D,20250505,000000,38.4499,38.4499,37.8,37.8188,963,0
+TINY.US,D,20250506,000000,37.5346,37.5807,37.5346,37.5807,145,0
+TINY.US,D,20250508,000000,39.07,39.07,38.8162,38.8162,167,0
+TINY.US,D,20250515,000000,40.34,40.8799,40.34,40.693,433,0
+TINY.US,D,20250516,000000,40.26,40.3764,39.03,40.3764,586,0
+TINY.US,D,20250520,000000,40.165,40.2304,40.165,40.2304,145,0
+TINY.US,D,20250527,000000,39.74,40.06,39.74,39.9419,933,0
+TINY.US,D,20250529,000000,39.51,39.66,39.302,39.5119,2690,0
+TINY.US,D,20250530,000000,39.06,39.06,38.9124,38.9124,314,0
+TINY.US,D,20250604,000000,40.3119,40.4,40.3,40.39,1278,0
+TINY.US,D,20250605,000000,40.73,40.73,40.3193,40.3193,396,0
+TINY.US,D,20250606,000000,40.85,41.1708,40.85,41.1708,9422,0
+TINY.US,D,20250611,000000,42.86,42.9596,42.64,42.9596,1263,0
+TINY.US,D,20250612,000000,43.38,43.38,42.8841,42.8841,955,0
+TINY.US,D,20250623,000000,41.355,41.7036,41.355,41.7036,258,0
+TINY.US,D,20250624,000000,42.6,43.32,42.6,43.2958,262,0
+TINY.US,D,20250626,000000,44.1218,44.1218,44.0709,44.0709,302,0
+TINY.US,D,20250627,000000,44.5,44.5,43.8346,43.8346,293,0
+TINY.US,D,20250630,000000,43.915,43.915,43.66,43.7277,1210,0
+TINY.US,D,20250701,000000,44.5,44.5,44.2204,44.2204,258,0
+TINY.US,D,20250703,000000,46.09,46.09,45.667,45.667,324,0
+TINY.US,D,20250707,000000,45.055,45.1056,44.7303,44.7303,648,0
+TINY.US,D,20250711,000000,45.51,45.7015,45.51,45.7015,389,0
+TINY.US,D,20250715,000000,45.43,45.4668,45.4,45.4668,500,0
+TINY.US,D,20250717,000000,45.44,45.5556,45.44,45.5556,900,0
+TINY.US,D,20250724,000000,45.26,45.5724,45.23,45.5724,1061,0
+TINY.US,D,20250725,000000,45.33,45.4486,45.2968,45.4486,803,0
+TINY.US,D,20250730,000000,44.98,44.98,44.35,44.6258,1258,0
+TINY.US,D,20250812,000000,44.92,45.2976,44.92,45.2976,219,0
+TINY.US,D,20250815,000000,44.2,44.2701,44.2,44.2655,551,0
+TINY.US,D,20250819,000000,44.7063,44.7063,44.4033,44.4033,718,0
+TINY.US,D,20250820,000000,43.5263,43.696,43.5263,43.696,699,0
+TINY.US,D,20250822,000000,44.92,45.0026,44.92,45.0026,201,0
+TINY.US,D,20250826,000000,44.91,45,44.8153,44.8153,1200,0
+TINY.US,D,20250828,000000,44.59,44.8714,44.59,44.8714,323,0
+TINY.US,D,20250905,000000,43.774,44.3369,43.774,44.3369,250,0
+TINY.US,D,20250911,000000,46,46.3285,46,46.3285,2237,0
+TINY.US,D,20250912,000000,46.5,46.5,46.2581,46.2644,828,0
+TINY.US,D,20250915,000000,46.79,47.3058,46.79,47.3058,915,0
+TINY.US,D,20250916,000000,47.53,47.7126,47.53,47.7126,261,0
+TINY.US,D,20250917,000000,47.81,48.14,47.7778,47.7778,1085,0
+TINY.US,D,20250918,000000,49.98,49.98,49.91,49.9776,529,0
+TINY.US,D,20250919,000000,50.17,50.17,49.3,49.7296,802,0
+TINY.US,D,20250922,000000,50.7692,51.0771,50.08,51.0771,891,0
+TINY.US,D,20250923,000000,51.81,51.81,51.11,51.11,646,0
+TINY.US,D,20250924,000000,50.54,50.54,50.3475,50.3475,376,0
+TINY.US,D,20250925,000000,49.58,49.845,48.68,49.7483,1936,0
+TINY.US,D,20250926,000000,49.46,49.971,49.46,49.971,714,0
+TINY.US,D,20250929,000000,50.645,50.645,50.25,50.3374,786,0
+TINY.US,D,20251001,000000,50.6838,52.4473,50.6838,52.4473,697,0
+TINY.US,D,20251002,000000,54.05,54.05,52.925,53.1488,769,0
+TINY.US,D,20251003,000000,53.355,54.65,52.81,52.81,1823,0
+TINY.US,D,20251006,000000,53.78,53.78,53.2229,53.2229,718,0
+TINY.US,D,20251007,000000,51.84,51.84,51.4535,51.4535,434,0
+TINY.US,D,20251008,000000,51.65,52.76,51.5756,51.9076,1555,0
+TINY.US,D,20251014,000000,50.55,50.55,49.08,50.4195,1065,0
+TINY.US,D,20251015,000000,51.68,51.7335,51.3914,51.7335,684,0
+TINY.US,D,20251016,000000,52.259,52.259,51.8,51.8443,705,0
+TINY.US,D,20251020,000000,52.79,52.79,52.4375,52.4375,739,0
+TINY.US,D,20251022,000000,50.72,51.3991,50.72,51.3991,332,0
+TINY.US,D,20251029,000000,54.47,54.475,54.2059,54.2059,1323,0
+TINY.US,D,20251030,000000,54.49,54.49,53.3917,53.3917,2296,0
+TINY.US,D,20251031,000000,53.64,53.78,53.296,53.4827,1103,0
+TINY.US,D,20251103,000000,53.55,53.7344,53.55,53.7344,716,0
+TINY.US,D,20251104,000000,54.24,54.5,52.265,52.2655,1307,0
+TINY.US,D,20251105,000000,51.728,52.33,51.728,51.9657,320,0
+TINY.US,D,20251106,000000,50.52,53.2,50.52,50.9451,461,0
+TINY.US,D,20251107,000000,49.7701,50.77,49.7701,50.77,705,0
+TINY.US,D,20251110,000000,52.15,52.691,52.15,52.691,836,0
+TINY.US,D,20251114,000000,50.04,50.1181,50.04,50.1181,358,0
+TINY.US,D,20251117,000000,49.8,49.8,49.3028,49.3028,339,0
+TINY.US,D,20251118,000000,48.79,48.79,48.5885,48.5885,671,0
+TINY.US,D,20251124,000000,49.05,49.9771,46.75,49.9771,703,0
+TINY.US,D,20251125,000000,50.17,50.873,50.17,50.873,1468,0
+TINY.US,D,20251128,000000,51.7,51.726,51.7,51.726,146,0
+TINY.US,D,20251208,000000,54.14,54.14,53.68,53.9006,350,0
+TINY.US,D,20251210,000000,54.3,55.1522,54.3,55.1522,722,0
+TINY.US,D,20251211,000000,54.5,54.7803,54.48,54.7803,692,0
+TINY.US,D,20251215,000000,52.83,52.85,52.68,52.7848,841,0
+TINY.US,D,20251217,000000,51,51.52,50.7961,50.7961,386,0
+TINY.US,D,20251219,000000,52.305,52.34,52.2877,52.2877,707,0
+TINY.US,D,20251226,000000,54.37,54.37,54.0039,54.0039,423,0
+TINY.US,D,20251231,000000,53.78,53.78,52.81,53.226,1076,0
+TINY.US,D,20260102,000000,54.83,55.4036,54.83,55.4036,184,0
+TINY.US,D,20260105,000000,57.098,57.23,57.02,57.1507,1174,0
+TINY.US,D,20260107,000000,57.85,58.3322,57.85,58.3322,245,0
+TINY.US,D,20260112,000000,60.08,61.55,60.08,60.4214,1984,0
+TINY.US,D,20260113,000000,60.6,60.6,60.255,60.2651,812,0
+TINY.US,D,20260114,000000,60.535,60.535,60.2045,60.2045,445,0
+TINY.US,D,20260115,000000,64.75,65.41,61.9856,61.9856,5869,0
+TINY.US,D,20260116,000000,62.735,62.8065,62.4062,62.4062,1361,0
+TINY.US,D,20260120,000000,62.4,62.4,61.03,61.5506,1916,0
+TINY.US,D,20260121,000000,61.96,63.3217,61.96,63.3217,2085,0
+TINY.US,D,20260123,000000,62.75,63.0322,62.7193,62.7193,1178,0
+TINY.US,D,20260126,000000,62.71,63.57,62.4612,62.4612,3389,0
+TINY.US,D,20260127,000000,64.22,64.39,64.1957,64.1957,1009,0
+TINY.US,D,20260128,000000,64.5846,65.04,64.5846,64.7198,1112,0
+TINY.US,D,20260129,000000,63.75,64.94,63.75,64.7082,796,0
+TINY.US,D,20260130,000000,64.235,64.235,63.2995,63.2995,703,0
+TINY.US,D,20260202,000000,63.74,64.86,63.43,63.6753,1801,0
+TINY.US,D,20260203,000000,63.795,63.795,63.1231,63.1231,823,0
+TINY.US,D,20260204,000000,63.93,63.93,60.59,61.5954,3189,0
+TINY.US,D,20260205,000000,61.47,61.47,60.8259,60.8259,650,0
+TINY.US,D,20260206,000000,62.95,64.8299,62.95,64.4975,1503,0
+TINY.US,D,20260209,000000,64.44,65.11,62.99,64.8483,1449,0
+TINY.US,D,20260210,000000,66.01,66.67,65.6376,65.6376,3592,0
+TINY.US,D,20260211,000000,67.5604,68.41,66.8105,67.9269,5564,0
+TINY.US,D,20260212,000000,67.9,68.78,64,65.3844,4823,0
+TINY.US,D,20260213,000000,67,67.1,65,66.829,3868,0
+TINY.US,D,20260217,000000,65.0577,66.439,64.04,66.0428,2395,0
+TINY.US,D,20260218,000000,66.23,67.26,65.0101,65.0101,3512,0
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/tmdv.us.txt b/daily/us/nyse etfs/2/tmdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d35168ae7afa560fb555e5d6e9a0535298837c5d
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmdv.us.txt	
@@ -0,0 +1,1375 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMDV.US,D,20191108,000000,37.3655,37.3655,37.2907,37.3271,1330.175038494,0
+TMDV.US,D,20191111,000000,37.3743,37.3743,37.2711,37.2711,4089.1695946363,0
+TMDV.US,D,20191112,000000,37.3271,37.3468,37.2426,37.2426,3864.4228947072,0
+TMDV.US,D,20191113,000000,37.2249,37.2249,37.1787,37.1964,381.357522504,0
+TMDV.US,D,20191114,000000,37.3084,37.3084,37.1875,37.2396,5086.8008735067,0
+TMDV.US,D,20191115,000000,37.3084,37.3538,37.2367,37.3538,2001.364278101,0
+TMDV.US,D,20191118,000000,37.3743,37.3743,37.2711,37.2711,4129.84773037,0
+TMDV.US,D,20191119,000000,37.3094,37.3301,37.3094,37.3301,3289.8442274679,0
+TMDV.US,D,20191120,000000,37.4304,37.4304,37.3056,37.3056,962.03791010343,0
+TMDV.US,D,20191121,000000,37.1403,37.1875,37.1403,37.1718,2786.4522977626,0
+TMDV.US,D,20191122,000000,37.2337,37.2515,37.1875,37.2515,1912.8893328801,0
+TMDV.US,D,20191125,000000,37.3655,37.5239,37.3655,37.5239,2113.2291513688,0
+TMDV.US,D,20191126,000000,37.6497,37.6831,37.6261,37.6802,866.44429112909,0
+TMDV.US,D,20191127,000000,37.7382,37.8228,37.7382,37.8228,656.95189210023,0
+TMDV.US,D,20191129,000000,37.7205,37.7205,37.5848,37.5848,865.42733773575,0
+TMDV.US,D,20191202,000000,37.4628,37.4628,37.3763,37.3763,983.39393136366,0
+TMDV.US,D,20191203,000000,37.0115,37.1925,37.0115,37.1925,3300.0137614013,0
+TMDV.US,D,20191204,000000,37.5336,37.57,37.4648,37.4648,7988.1689047172,0
+TMDV.US,D,20191205,000000,37.5426,37.6261,37.5326,37.5927,2164.076821036,0
+TMDV.US,D,20191206,000000,38.0293,38.0293,37.9614,37.9614,1803.0583663989,0
+TMDV.US,D,20191209,000000,37.9172,37.9349,37.9172,37.9172,1111.530058925,0
+TMDV.US,D,20191210,000000,37.8415,37.926,37.7844,37.7923,3285.7764138945,0
+TMDV.US,D,20191211,000000,37.9133,37.9998,37.8709,37.9437,3132.2164514995,0
+TMDV.US,D,20191212,000000,38.2702,38.2702,38.2073,38.223,535.93443829229,0
+TMDV.US,D,20191213,000000,38.2801,38.2801,38.0096,38.0372,2976.6225823179,0
+TMDV.US,D,20191216,000000,38.2289,38.2801,38.223,38.226,1591.5320605834,0
+TMDV.US,D,20191217,000000,38.2997,38.2997,38.2417,38.2614,1607.8033148769,0
+TMDV.US,D,20191218,000000,38.2073,38.2604,38.1974,38.2505,1788.8210188921,0
+TMDV.US,D,20191219,000000,38.401,38.401,38.346,38.3547,2969.5039085645,0
+TMDV.US,D,20191220,000000,38.5613,38.6163,38.5613,38.5672,1330.175038494,0
+TMDV.US,D,20191223,000000,38.4394,38.4502,38.4039,38.4502,522.71404417882,0
+TMDV.US,D,20191224,000000,38.4492,38.4492,38.4245,38.4245,190.17028455533,0
+TMDV.US,D,20191226,000000,38.3824,38.4865,38.3824,38.4796,399.6626835842,0
+TMDV.US,D,20191227,000000,38.5052,38.5632,38.5052,38.5632,569.49390027264,0
+TMDV.US,D,20191230,000000,38.5613,38.5613,38.5052,38.5052,1261.0222077466,0
+TMDV.US,D,20191231,000000,38.5475,38.571,38.5475,38.571,370.17103517722,0
+TMDV.US,D,20200102,000000,38.4197,38.4629,38.4197,38.4629,150.50910221491,0
+TMDV.US,D,20200103,000000,38.3144,38.3144,38.3144,38.3144,99.661432547713,0
+TMDV.US,D,20200106,000000,38.2505,38.2554,38.2505,38.2554,342.71329355693,0
+TMDV.US,D,20200107,000000,38.0539,38.0539,38.0539,38.0539,36.610322160384,0
+TMDV.US,D,20200108,000000,38.0332,38.1305,38.0096,38.0893,1689.1595863444,0
+TMDV.US,D,20200109,000000,38.1492,38.2289,38.1492,38.2289,543.0531120457,0
+TMDV.US,D,20200110,000000,38.1542,38.1542,38.1542,38.1542,5.08476696672,0
+TMDV.US,D,20200113,000000,38.4767,38.4767,38.4767,38.4767,198.30591170208,0
+TMDV.US,D,20200114,000000,38.4589,38.4599,38.4315,38.4315,544.07006543904,0
+TMDV.US,D,20200115,000000,38.6261,38.6261,38.5318,38.5318,823.73224860865,0
+TMDV.US,D,20200116,000000,38.8326,38.8583,38.8326,38.8583,215.59411938893,0
+TMDV.US,D,20200117,000000,38.9251,38.9753,38.9251,38.9753,289.83171710304,0
+TMDV.US,D,20200121,000000,38.8091,38.8091,38.8091,38.8091,264.40788226944,0
+TMDV.US,D,20200122,000000,38.983,38.991,38.8641,38.8641,729.15558302765,0
+TMDV.US,D,20200123,000000,38.693,38.8563,38.5976,38.8563,2097.9748504687,0
+TMDV.US,D,20200124,000000,38.5878,38.6006,38.5878,38.6006,708.81651516077,0
+TMDV.US,D,20200127,000000,38.3547,38.3547,38.2633,38.2633,781.0202060882,0
+TMDV.US,D,20200128,000000,38.5052,38.5052,38.4207,38.4207,188.13637776864,0
+TMDV.US,D,20200129,000000,38.1876,38.1876,38.1876,38.1876,238.98404743584,0
+TMDV.US,D,20200130,000000,38.0283,38.3754,38.0283,38.3754,663.05361246029,0
+TMDV.US,D,20200131,000000,37.7205,37.7294,37.7147,37.7294,1820.3465740858,0
+TMDV.US,D,20200203,000000,38.0558,38.0558,37.9604,37.9604,1389.1583353079,0
+TMDV.US,D,20200204,000000,38.5062,38.5062,38.3527,38.3527,1114.580919105,0
+TMDV.US,D,20200205,000000,38.8169,38.8169,38.8169,38.8169,31.525555193664,0
+TMDV.US,D,20200206,000000,38.7588,38.7588,38.6891,38.6891,247.11967458259,0
+TMDV.US,D,20200207,000000,38.4767,38.4767,38.341,38.341,902.03765989614,0
+TMDV.US,D,20200210,000000,38.4108,38.4138,38.3183,38.4138,787.12192644826,0
+TMDV.US,D,20200211,000000,38.6261,38.6261,38.5524,38.5524,2424.4168897321,0
+TMDV.US,D,20200212,000000,38.6065,38.697,38.6065,38.697,439.32386592461,0
+TMDV.US,D,20200213,000000,38.6448,38.7845,38.6261,38.7708,437.28995913792,0
+TMDV.US,D,20200214,000000,38.8129,38.8129,38.8129,38.8129,36.610322160384,0
+TMDV.US,D,20200218,000000,38.6842,38.6842,38.6842,38.6842,220.67888635565,0
+TMDV.US,D,20200219,000000,38.7117,38.7117,38.6271,38.6271,987.46174493703,0
+TMDV.US,D,20200220,000000,38.515,38.692,38.3193,38.5907,697.63002783399,0
+TMDV.US,D,20200221,000000,38.2702,38.2977,38.2702,38.2977,227.79756010906,0
+TMDV.US,D,20200224,000000,37.4648,37.6143,37.4117,37.4117,1001.6990924438,0
+TMDV.US,D,20200225,000000,37.3626,37.3626,36.339,36.339,1095.2588046315,0
+TMDV.US,D,20200226,000000,36.6557,36.7509,36.0548,36.0548,4043.4066919358,0
+TMDV.US,D,20200227,000000,35.3133,35.9122,34.7588,34.7588,1697.2952134911,0
+TMDV.US,D,20200228,000000,33.1057,33.741,33.1057,33.6113,33909.293947662,0
+TMDV.US,D,20200302,000000,35.2297,35.2297,35.2297,35.2297,176.94989044186,0
+TMDV.US,D,20200303,000000,35.0901,35.0999,34.5276,34.5877,2754.9267425689,0
+TMDV.US,D,20200304,000000,35.2582,35.9653,35.1806,35.9653,917.2919607963,0
+TMDV.US,D,20200305,000000,34.6594,34.8285,34.6594,34.8285,394.57791661748,0
+TMDV.US,D,20200306,000000,34.3231,34.6663,34.3231,34.6663,283.72999674298,0
+TMDV.US,D,20200309,000000,32.8815,32.8815,32.4528,32.4528,461.69684057818,0
+TMDV.US,D,20200310,000000,32.7488,33.4459,32.0654,33.4459,1281.3612756134,0
+TMDV.US,D,20200311,000000,32.3477,32.3477,31.4588,31.8275,2386.7896141784,0
+TMDV.US,D,20200312,000000,30.792,30.792,28.8676,28.9344,640.68063780672,0
+TMDV.US,D,20200313,000000,30.2699,30.8235,29.5038,30.8235,600.00250207296,0
+TMDV.US,D,20200316,000000,29.1015,29.1015,28.0691,28.0691,864.41038434241,0
+TMDV.US,D,20200317,000000,29.4281,30.6936,29.4281,30.6936,4606.7988718484,0
+TMDV.US,D,20200318,000000,29.6247,29.6247,28.9984,28.9984,906.10547346951,0
+TMDV.US,D,20200319,000000,29.022,29.1783,29.022,29.1626,780.00325269485,0
+TMDV.US,D,20200320,000000,29.1656,29.1656,27.1723,27.1723,942.7157956299,0
+TMDV.US,D,20200323,000000,26.8429,26.8429,25.5823,25.951,597.96859528628,0
+TMDV.US,D,20200324,000000,27.0848,28.0475,26.9206,28.0475,1532.5487637694,0
+TMDV.US,D,20200325,000000,28.4201,28.9659,28.3818,28.3818,397.62877679751,0
+TMDV.US,D,20200326,000000,28.8617,30.0575,28.8617,30.0575,551.18873919245,0
+TMDV.US,D,20200327,000000,29.0997,29.2501,29.023,29.2501,1337.2937122474,0
+TMDV.US,D,20200330,000000,30.3062,30.4616,30.3062,30.4616,382.37447589735,0
+TMDV.US,D,20200331,000000,30.4635,30.4635,29.9513,29.9513,346.78110713031,0
+TMDV.US,D,20200401,000000,28.5736,28.5736,28.5736,28.5736,104.74619951443,0
+TMDV.US,D,20200402,000000,29.2412,29.2412,29.2412,29.2412,127.119174168,0
+TMDV.US,D,20200403,000000,29.3444,29.3444,28.8086,28.8086,303.05211121651,0
+TMDV.US,D,20200406,000000,29.9503,31.5944,29.9503,30.7988,13181.749884525,0
+TMDV.US,D,20200407,000000,31.0673,31.1086,30.8402,30.8402,661.01970567361,0
+TMDV.US,D,20200408,000000,31.4615,31.8146,31.4615,31.8146,123.05136059462,0
+TMDV.US,D,20200409,000000,32.6101,32.6101,32.6101,32.6101,3.050860180032,0
+TMDV.US,D,20200413,000000,31.7271,31.905,31.7183,31.905,530.84967132557,0
+TMDV.US,D,20200414,000000,32.319,32.6987,32.3093,32.6987,1614.9219886303,0
+TMDV.US,D,20200415,000000,31.6514,31.6514,31.4989,31.4989,586.78210795949,0
+TMDV.US,D,20200416,000000,31.7192,31.7192,31.7192,31.7192,83.390178254209,0
+TMDV.US,D,20200417,000000,32.6977,32.8137,32.5177,32.8137,756.61332464794,0
+TMDV.US,D,20200420,000000,32.0565,32.0565,32.0565,32.0565,70.169784140737,0
+TMDV.US,D,20200421,000000,31.5099,31.5099,31.3722,31.3722,424.06956502445,0
+TMDV.US,D,20200422,000000,31.6897,31.7822,31.6897,31.7822,552.2056925858,0
+TMDV.US,D,20200423,000000,31.6475,31.6475,31.6475,31.6475,1.016953393344,0
+TMDV.US,D,20200424,000000,31.6131,31.9906,31.6042,31.9906,829.83396896871,0
+TMDV.US,D,20200427,000000,32.3948,32.8226,32.3948,32.8226,558.30741294586,0
+TMDV.US,D,20200428,000000,33.1107,33.1107,33.0999,33.0999,226.78060671571,0
+TMDV.US,D,20200429,000000,33.8138,33.8138,33.8138,33.8138,97.627525761025,0
+TMDV.US,D,20200430,000000,33.1392,33.149,32.9623,32.9623,1826.4482944458,0
+TMDV.US,D,20200501,000000,31.911,31.911,31.911,31.911,115.93268684122,0
+TMDV.US,D,20200504,000000,32.0861,32.0861,32.0083,32.0083,644.7484513801,0
+TMDV.US,D,20200505,000000,32.1736,32.1736,32.1736,32.1736,6.101720360064,0
+TMDV.US,D,20200506,000000,31.6524,31.6524,31.6524,31.6524,17.288207686848,0
+TMDV.US,D,20200507,000000,32.1686,32.1686,31.8677,31.8677,546.10397222573,0
+TMDV.US,D,20200508,000000,32.5,32.7458,32.5,32.7458,1675.9391922309,0
+TMDV.US,D,20200511,000000,32.6593,32.6593,32.6259,32.6259,622.37547672653,0
+TMDV.US,D,20200512,000000,32.4292,32.4292,31.7851,31.7851,1207.1236778993,0
+TMDV.US,D,20200513,000000,31.2,31.4615,30.8225,30.9552,1373.9040344078,0
+TMDV.US,D,20200514,000000,31.0712,31.0712,31.0712,31.0712,103.72924612109,0
+TMDV.US,D,20200515,000000,31.086,31.2847,31.0487,31.2847,558.30741294586,0
+TMDV.US,D,20200518,000000,31.5944,32.7862,31.5944,32.7615,3277.6407867477,0
+TMDV.US,D,20200519,000000,32.4518,32.4518,32.2473,32.2473,1288.4799493669,0
+TMDV.US,D,20200520,000000,32.622,32.6848,32.622,32.6848,234.91623386247,0
+TMDV.US,D,20200521,000000,32.6564,32.6564,32.6564,32.6564,56.949390027264,0
+TMDV.US,D,20200522,000000,32.6603,32.6603,32.6603,32.6603,51.864623060544,0
+TMDV.US,D,20200526,000000,33.5542,33.7429,33.503,33.503,3598.9980590444,0
+TMDV.US,D,20200527,000000,34.0911,34.2287,33.8265,34.2287,2254.5856730437,0
+TMDV.US,D,20200528,000000,34.4598,34.4598,34.2042,34.2042,484.06981523175,0
+TMDV.US,D,20200529,000000,33.912,34.1855,33.7901,34.1855,883.73249881594,0
+TMDV.US,D,20200601,000000,34.2513,34.3821,34.2513,34.2799,1090.1740376648,0
+TMDV.US,D,20200602,000000,34.5433,34.5433,34.4872,34.5413,697.63002783399,0
+TMDV.US,D,20200603,000000,35.3428,35.4677,35.333,35.3437,3049.8432266387,0
+TMDV.US,D,20200604,000000,35.2023,35.273,35.042,35.273,946.78360920327,0
+TMDV.US,D,20200605,000000,36.5886,36.5886,36.2839,36.2839,1548.8200180629,0
+TMDV.US,D,20200608,000000,36.5789,36.7854,36.5789,36.7696,1838.651735166,0
+TMDV.US,D,20200609,000000,36.2209,36.2209,36.217,36.217,378.30666232397,0
+TMDV.US,D,20200610,000000,35.8433,35.8433,35.628,35.628,457.6290270048,0
+TMDV.US,D,20200611,000000,34.7224,34.7224,33.4824,33.4824,1282.3782290068,0
+TMDV.US,D,20200612,000000,33.8502,33.8502,33.8502,33.8502,68.135877354049,0
+TMDV.US,D,20200615,000000,33.682,34.1923,33.682,34.1923,506.44278988532,0
+TMDV.US,D,20200616,000000,35.2691,35.2691,34.7548,34.7548,429.15433199117,0
+TMDV.US,D,20200617,000000,34.6466,34.6466,34.5896,34.5896,161.6955895417,0
+TMDV.US,D,20200618,000000,34.566,34.6466,34.566,34.566,124.06831398797,0
+TMDV.US,D,20200619,000000,34.8816,34.8816,34.3713,34.3713,259.32311530272,0
+TMDV.US,D,20200622,000000,34.1766,34.2837,34.1766,34.2837,320.34031890336,0
+TMDV.US,D,20200623,000000,34.7794,34.7794,34.2523,34.2523,462.71379397152,0
+TMDV.US,D,20200624,000000,33.3938,33.5777,33.3801,33.3801,880.68163863591,0
+TMDV.US,D,20200625,000000,33.2759,33.6781,33.2759,33.6781,563.39217991258,0
+TMDV.US,D,20200626,000000,33.3801,33.3801,33.0301,33.0301,143.39042846151,0
+TMDV.US,D,20200629,000000,33.8512,33.8512,33.8512,33.8512,223.72974653568,0
+TMDV.US,D,20200630,000000,34.0418,34.4274,34.0418,34.4274,962.03791010343,0
+TMDV.US,D,20200701,000000,34.4116,34.4116,34.1441,34.1441,218.64497956896,0
+TMDV.US,D,20200702,000000,34.3339,34.3339,34.3339,34.3339,113.89878005453,0
+TMDV.US,D,20200706,000000,34.6044,34.6044,34.6044,34.6044,48.813762880512,0
+TMDV.US,D,20200707,000000,34.3752,34.3752,34.2416,34.2416,228.8145135024,0
+TMDV.US,D,20200708,000000,34.1933,34.1933,34.1835,34.1835,397.62877679751,0
+TMDV.US,D,20200709,000000,33.4302,33.5906,33.4302,33.5906,1284.4121357935,0
+TMDV.US,D,20200710,000000,34.211,34.211,34.211,34.211,29.491648406976,0
+TMDV.US,D,20200713,000000,34.6152,34.6152,34.2257,34.2257,265.42483566279,0
+TMDV.US,D,20200714,000000,34.1255,34.7401,34.1255,34.7401,325.42508587008,0
+TMDV.US,D,20200715,000000,35.2848,35.3074,35.2749,35.3074,2473.2306526126,0
+TMDV.US,D,20200716,000000,35.3045,35.3949,35.3045,35.3949,444.40863289133,0
+TMDV.US,D,20200717,000000,35.5179,35.5179,35.5179,35.5179,27.457741620288,0
+TMDV.US,D,20200720,000000,35.0173,35.0665,35.0173,35.0665,154.57691578829,0
+TMDV.US,D,20200721,000000,35.5011,35.51,35.4874,35.4874,3188.1488881335,0
+TMDV.US,D,20200722,000000,35.5877,35.7421,35.5877,35.7421,1186.7846100325,0
+TMDV.US,D,20200723,000000,35.8246,35.9181,35.8246,35.9181,397.62877679751,0
+TMDV.US,D,20200724,000000,35.7204,35.7204,35.7204,35.7204,3.050860180032,0
+TMDV.US,D,20200727,000000,35.7675,35.8384,35.7441,35.8384,836.95264272212,0
+TMDV.US,D,20200728,000000,35.7027,35.7027,35.7027,35.7027,61.01720360064,0
+TMDV.US,D,20200729,000000,36.1738,36.1738,36.1,36.1,1167.4624955589,0
+TMDV.US,D,20200730,000000,35.6663,35.6663,35.6663,35.6663,56.949390027264,0
+TMDV.US,D,20200731,000000,35.5021,35.5021,35.5021,35.5021,9.1525805400961,0
+TMDV.US,D,20200803,000000,35.689,35.689,35.689,35.689,8.1356271467521,0
+TMDV.US,D,20200804,000000,35.7164,35.7164,35.7164,35.7164,138.30566149479,0
+TMDV.US,D,20200805,000000,36.0439,36.0439,36.0439,36.0439,51.864623060544,0
+TMDV.US,D,20200806,000000,36.0243,36.0243,36.0243,36.0243,28.474695013632,0
+TMDV.US,D,20200807,000000,36.2426,36.747,36.2426,36.747,551.18873919245,0
+TMDV.US,D,20200810,000000,37.159,37.159,37.159,37.159,51.864623060544,0
+TMDV.US,D,20200811,000000,37.5583,37.5583,37.1276,37.1276,2275.9416943039,0
+TMDV.US,D,20200812,000000,37.4393,37.4393,37.4393,37.4393,1.016953393344,0
+TMDV.US,D,20200813,000000,37.2112,37.2112,37.2112,37.2112,4.067813573376,0
+TMDV.US,D,20200814,000000,37.2062,37.2319,37.2062,37.2319,323.39117908339,0
+TMDV.US,D,20200817,000000,37.4059,37.4059,37.2563,37.2563,256.27225512269,0
+TMDV.US,D,20200818,000000,37.1885,37.1885,37.0872,37.0872,520.68013739213,0
+TMDV.US,D,20200819,000000,37.2937,37.3027,37.0381,37.0381,1361.7005936876,0
+TMDV.US,D,20200820,000000,36.8482,36.8482,36.8482,36.8482,21.356021260224,0
+TMDV.US,D,20200821,000000,36.7854,36.7854,36.7854,36.7854,4.067813573376,0
+TMDV.US,D,20200824,000000,37.1029,37.2259,37.1029,37.2259,582.71429438612,0
+TMDV.US,D,20200825,000000,37.0834,37.101,37.0834,37.101,263.3909288761,0
+TMDV.US,D,20200826,000000,37.0174,37.0174,37.0174,37.0174,3.050860180032,0
+TMDV.US,D,20200827,000000,37.34,37.34,37.2563,37.2563,261.35702208941,0
+TMDV.US,D,20200828,000000,37.4157,37.4157,37.4157,37.4157,22.372974653568,0
+TMDV.US,D,20200831,000000,37.2259,37.2259,37.1689,37.1689,326.44203926343,0
+TMDV.US,D,20200901,000000,37.1649,37.1649,37.1649,37.1649,17.288207686848,0
+TMDV.US,D,20200902,000000,37.5484,37.869,37.5484,37.869,361.01845463712,0
+TMDV.US,D,20200903,000000,37.7746,37.7746,37.1364,37.1364,532.88357811226,0
+TMDV.US,D,20200904,000000,37.1069,37.1069,37.1069,37.1069,81.356271467521,0
+TMDV.US,D,20200908,000000,36.6006,36.63,36.3999,36.3999,501.3580229186,0
+TMDV.US,D,20200909,000000,37.0834,37.0931,36.8956,36.8956,2251.5348128636,0
+TMDV.US,D,20200910,000000,36.4648,36.4648,36.4648,36.4648,163.72949632839,0
+TMDV.US,D,20200911,000000,36.4963,36.5829,36.4963,36.5169,369.15408178387,0
+TMDV.US,D,20200914,000000,36.9918,36.9918,36.9703,36.9703,138.30566149479,0
+TMDV.US,D,20200915,000000,36.8542,36.8542,36.8542,36.8542,44.745949307136,0
+TMDV.US,D,20200916,000000,37.1885,37.1885,36.9801,36.9801,141.35652167482,0
+TMDV.US,D,20200917,000000,36.8659,36.8956,36.8375,36.8956,1849.8382224928,0
+TMDV.US,D,20200918,000000,36.6203,36.6203,36.5799,36.5799,329.49289944346,0
+TMDV.US,D,20200921,000000,35.628,35.628,35.628,35.628,55.93243663392,0
+TMDV.US,D,20200922,000000,35.568,35.746,35.568,35.746,2958.3174212377,0
+TMDV.US,D,20200923,000000,35.691,35.691,35.0744,35.0744,1664.7527049041,0
+TMDV.US,D,20200924,000000,35.338,35.3477,35.1953,35.2819,14166.160769282,0
+TMDV.US,D,20200925,000000,35.569,35.569,35.569,35.569,2.033906786688,0
+TMDV.US,D,20200928,000000,36.2456,36.2456,36.1079,36.1079,894.91898614273,0
+TMDV.US,D,20200929,000000,36.0813,36.0813,35.7097,35.8493,514.57841703207,0
+TMDV.US,D,20200930,000000,35.8246,36.3487,35.8246,36.1413,1133.9030335786,0
+TMDV.US,D,20201001,000000,35.9967,36.0902,35.9967,36.0902,504.40888309863,0
+TMDV.US,D,20201002,000000,36.4245,36.4245,36.4245,36.4245,16.271254293504,0
+TMDV.US,D,20201005,000000,36.9162,36.9162,36.9162,36.9162,116.94964023456,0
+TMDV.US,D,20201006,000000,36.7961,36.7961,36.7961,36.7961,38.644228947072,0
+TMDV.US,D,20201007,000000,37.1492,37.279,37.0814,37.279,306.10297139655,0
+TMDV.US,D,20201008,000000,37.865,37.865,37.865,37.865,76.271504500801,0
+TMDV.US,D,20201009,000000,38.0921,38.0931,37.9644,37.9644,290.84867049639,0
+TMDV.US,D,20201012,000000,38.3479,38.3479,38.3479,38.3479,19.322114473536,0
+TMDV.US,D,20201013,000000,37.9811,37.9811,37.9811,37.9811,70.169784140737,0
+TMDV.US,D,20201014,000000,37.8405,37.8405,37.8405,37.8405,49.830716273856,0
+TMDV.US,D,20201015,000000,37.9516,37.9516,37.9516,37.9516,5.08476696672,0
+TMDV.US,D,20201016,000000,38.048,38.048,38.048,38.048,45.76290270048,0
+TMDV.US,D,20201019,000000,38.0352,38.0352,37.4805,37.4805,525.76490435885,0
+TMDV.US,D,20201020,000000,37.7137,37.7137,37.7137,37.7137,2.033906786688,0
+TMDV.US,D,20201021,000000,37.7304,37.7304,37.7304,37.7304,3.050860180032,0
+TMDV.US,D,20201022,000000,37.8779,37.9771,37.8779,37.9771,1056.6145756844,0
+TMDV.US,D,20201023,000000,38.1305,38.1305,38.1305,38.1305,43.728995913792,0
+TMDV.US,D,20201026,000000,37.5022,37.5022,37.3822,37.4815,620.34156993984,0
+TMDV.US,D,20201027,000000,37.0047,37.0047,37.0047,37.0047,30.50860180032,0
+TMDV.US,D,20201028,000000,36.5385,36.5385,36.0104,36.0104,1845.7704089194,0
+TMDV.US,D,20201029,000000,36.2269,36.2269,36.2269,36.2269,109.83096648115,0
+TMDV.US,D,20201030,000000,35.8335,35.9112,35.8335,35.9112,423.05261163111,0
+TMDV.US,D,20201102,000000,36.7235,36.8395,36.7235,36.8395,294.91648406976,0
+TMDV.US,D,20201103,000000,37.6694,37.6694,37.6694,37.6694,81.356271467521,0
+TMDV.US,D,20201104,000000,37.3017,37.3017,37.0951,37.0951,556.27350615917,0
+TMDV.US,D,20201105,000000,37.9014,37.9014,37.7234,37.7234,480.00200165837,0
+TMDV.US,D,20201106,000000,37.5957,37.6438,37.5957,37.6438,264.40788226944,0
+TMDV.US,D,20201109,000000,38.9172,38.9172,38.9172,38.9172,42.712042520448,0
+TMDV.US,D,20201110,000000,39.6173,39.7245,39.6173,39.7245,523.73099757216,0
+TMDV.US,D,20201111,000000,39.4059,39.4404,39.4059,39.4404,114.91573344787,0
+TMDV.US,D,20201112,000000,38.7727,38.7727,38.7727,38.7727,41.695089127104,0
+TMDV.US,D,20201113,000000,39.4689,39.4689,39.4689,39.4689,47.796809487168,0
+TMDV.US,D,20201116,000000,40.2566,40.2566,40.2566,40.2566,4.067813573376,0
+TMDV.US,D,20201117,000000,39.7255,40.0471,39.7255,40.0471,148.47519542823,0
+TMDV.US,D,20201118,000000,39.4886,39.4886,39.4886,39.4886,2.033906786688,0
+TMDV.US,D,20201119,000000,39.4679,39.4679,39.4679,39.4679,343.73024695027,0
+TMDV.US,D,20201120,000000,39.342,39.342,39.342,39.342,86.441038434241,0
+TMDV.US,D,20201123,000000,39.5829,39.8081,39.5829,39.6814,675.25705318042,0
+TMDV.US,D,20201124,000000,40.1306,40.4344,40.1306,40.4344,901.02070650279,0
+TMDV.US,D,20201125,000000,40.0785,40.0785,40.0785,40.0785,12.203440720128,0
+TMDV.US,D,20201127,000000,39.9507,39.9507,39.9507,39.9507,46.779856093824,0
+TMDV.US,D,20201130,000000,39.4738,39.4738,39.3941,39.3941,1433.9042846151,0
+TMDV.US,D,20201201,000000,39.6999,39.6999,39.6999,39.6999,165.76340311507,0
+TMDV.US,D,20201202,000000,39.4836,39.5397,39.4315,39.5269,2649.1635896611,0
+TMDV.US,D,20201203,000000,39.7412,39.7412,39.4983,39.4983,169.83121668845,0
+TMDV.US,D,20201204,000000,39.9457,40.0884,39.9457,40.0884,392.54400983079,0
+TMDV.US,D,20201207,000000,39.9881,40.0176,39.7629,39.8131,958.9870499234,0
+TMDV.US,D,20201208,000000,39.9969,39.9969,39.9969,39.9969,12.203440720128,0
+TMDV.US,D,20201209,000000,40.1788,40.1788,40.1788,40.1788,50.8476696672,0
+TMDV.US,D,20201210,000000,39.8632,40.0805,39.8632,40.0805,400.67963697754,0
+TMDV.US,D,20201211,000000,40.0884,40.0884,40.0884,40.0884,7.1186737534081,0
+TMDV.US,D,20201214,000000,40.0077,40.0077,39.8327,39.8327,2452.8915847457,0
+TMDV.US,D,20201215,000000,40.1316,40.4286,40.1316,40.3628,1483.7350008889,0
+TMDV.US,D,20201216,000000,40.2083,40.2083,40.1985,40.1985,263.3909288761,0
+TMDV.US,D,20201217,000000,40.3499,40.4689,40.3499,40.4689,2349.1623386247,0
+TMDV.US,D,20201218,000000,40.4925,40.4925,40.1041,40.2753,2524.0783222798,0
+TMDV.US,D,20201221,000000,39.7963,39.8632,39.3597,39.8042,936.61407526983,0
+TMDV.US,D,20201222,000000,39.7265,39.7265,39.6871,39.6871,256.27225512269,0
+TMDV.US,D,20201223,000000,40.0097,40.0097,39.8672,39.8672,2087.8053165352,0
+TMDV.US,D,20201224,000000,39.9821,39.9821,39.9821,39.9821,3.050860180032,0
+TMDV.US,D,20201228,000000,40.3952,40.3952,40.1926,40.225,1154.2421014454,0
+TMDV.US,D,20201229,000000,39.9457,39.9606,39.9457,39.9457,80.339318074177,0
+TMDV.US,D,20201230,000000,40.1159,40.2212,40.1159,40.1464,2350.179292018,0
+TMDV.US,D,20201231,000000,40.4326,40.4326,40.4326,40.4326,8.1356271467521,0
+TMDV.US,D,20210104,000000,39.6724,39.938,39.6724,39.8849,1639.3288700705,0
+TMDV.US,D,20210105,000000,39.8749,40.2025,39.8749,40.1189,821.69834182196,0
+TMDV.US,D,20210106,000000,40.1258,41.4415,40.1258,41.234,321.35727229671,0
+TMDV.US,D,20210107,000000,41.1268,41.2437,41.1268,41.2437,591.86687492621,0
+TMDV.US,D,20210108,000000,41.0186,41.0874,40.8062,41.0874,498.30716273856,0
+TMDV.US,D,20210111,000000,40.9626,40.9626,40.9626,40.9626,409.83221751764,0
+TMDV.US,D,20210112,000000,41.23,41.291,41.23,41.291,107.79705969446,0
+TMDV.US,D,20210113,000000,41.1622,41.1622,41.0589,41.0677,3936.6265856347,0
+TMDV.US,D,20210114,000000,41.23,41.23,41.051,41.051,1316.9546443805,0
+TMDV.US,D,20210115,000000,40.8376,40.8376,40.8376,40.8376,156.61082257498,0
+TMDV.US,D,20210119,000000,40.874,40.874,40.8436,40.8436,663.05361246029,0
+TMDV.US,D,20210120,000000,41.1337,41.1337,40.9841,40.9841,414.91698448436,0
+TMDV.US,D,20210121,000000,40.698,40.698,40.698,40.698,147.45824203488,0
+TMDV.US,D,20210122,000000,40.6105,40.6813,40.577,40.6813,876.61382506253,0
+TMDV.US,D,20210125,000000,40.7698,40.7728,40.7305,40.7728,840.00350290215,0
+TMDV.US,D,20210126,000000,40.7796,40.9272,40.7796,40.9272,247.11967458259,0
+TMDV.US,D,20210127,000000,40.2977,40.2977,40.2977,40.2977,188.13637776864,0
+TMDV.US,D,20210128,000000,40.5289,40.5289,40.3833,40.3833,358.98454785043,0
+TMDV.US,D,20210129,000000,39.7826,39.7826,39.7826,39.7826,27.457741620288,0
+TMDV.US,D,20210201,000000,39.9861,40.0048,39.9861,40.0048,217.62802617562,0
+TMDV.US,D,20210202,000000,40.2624,40.2624,40.2624,40.2624,51.864623060544,0
+TMDV.US,D,20210203,000000,40.1002,40.2633,40.1002,40.2633,238.98404743584,0
+TMDV.US,D,20210204,000000,40.587,40.5928,40.5653,40.5653,1025.0890204908,0
+TMDV.US,D,20210205,000000,40.9714,40.9714,40.9714,40.9714,136.2717547081,0
+TMDV.US,D,20210208,000000,41.4109,41.4109,41.4109,41.4109,75.254551107457,0
+TMDV.US,D,20210209,000000,41.3353,41.4788,41.2988,41.4788,338.64547998355,0
+TMDV.US,D,20210210,000000,41.5289,41.5289,41.5289,41.5289,142.37347506816,0
+TMDV.US,D,20210211,000000,41.5388,41.5388,41.2969,41.466,656.95189210023,0
+TMDV.US,D,20210212,000000,41.354,41.5653,41.354,41.5653,1050.5128553244,0
+TMDV.US,D,20210216,000000,41.5466,41.5466,41.4778,41.4778,365.0862682105,0
+TMDV.US,D,20210217,000000,41.4896,41.4896,41.4896,41.4896,7.1186737534081,0
+TMDV.US,D,20210218,000000,41.3067,41.4109,41.3067,41.4109,261.35702208941,0
+TMDV.US,D,20210219,000000,41.4051,41.4051,41.4051,41.4051,83.390178254209,0
+TMDV.US,D,20210222,000000,41.4248,41.4248,41.4248,41.4248,164.74644972173,0
+TMDV.US,D,20210223,000000,41.5339,41.5339,41.5339,41.5339,2.033906786688,0
+TMDV.US,D,20210224,000000,41.6234,41.8957,41.6234,41.8957,910.17328704289,0
+TMDV.US,D,20210225,000000,41.5752,41.5752,41.3225,41.3225,1422.7177972883,0
+TMDV.US,D,20210226,000000,41.0383,41.0383,40.8445,40.8445,305.0860180032,0
+TMDV.US,D,20210301,000000,41.4886,41.4886,41.4886,41.4886,91.525805400961,0
+TMDV.US,D,20210302,000000,41.4315,41.4315,41.3667,41.3667,290.84867049639,0
+TMDV.US,D,20210303,000000,41.5182,41.5182,41.4335,41.4335,778.98629930151,0
+TMDV.US,D,20210304,000000,40.9606,40.9606,40.9016,40.9016,258.30616190938,0
+TMDV.US,D,20210305,000000,41.3057,42.1868,41.3057,42.1868,300.00125103648,0
+TMDV.US,D,20210308,000000,43.0354,43.0354,42.9607,42.9607,256.27225512269,0
+TMDV.US,D,20210309,000000,42.6372,42.6372,42.6372,42.6372,113.89878005453,0
+TMDV.US,D,20210310,000000,43.3885,43.3885,43.3885,43.3885,120.00050041459,0
+TMDV.US,D,20210311,000000,43.2783,43.2783,43.2783,43.2783,43.728995913792,0
+TMDV.US,D,20210312,000000,43.6067,43.8083,43.6067,43.8083,276.61132298957,0
+TMDV.US,D,20210315,000000,43.8132,43.9716,43.8132,43.9716,509.49365006535,0
+TMDV.US,D,20210316,000000,43.6027,43.7041,43.6027,43.7041,216.61107278227,0
+TMDV.US,D,20210317,000000,43.6736,43.6736,43.6736,43.6736,77.288457894145,0
+TMDV.US,D,20210318,000000,43.6598,43.7572,43.586,43.586,2517.9766019198,0
+TMDV.US,D,20210319,000000,43.7277,43.7277,43.3855,43.5399,1494.9214882157,0
+TMDV.US,D,20210322,000000,43.3244,43.3244,43.3244,43.3244,4.067813573376,0
+TMDV.US,D,20210323,000000,43.2272,43.3728,43.0128,43.0128,2811.8761325962,0
+TMDV.US,D,20210324,000000,43.2222,43.2222,43.2222,43.2222,25.4238348336,0
+TMDV.US,D,20210325,000000,43.179,43.7965,43.179,43.7965,1170.513355739,0
+TMDV.US,D,20210326,000000,44.2026,44.4898,44.1692,44.4898,3549.1673427706,0
+TMDV.US,D,20210329,000000,44.4632,44.651,44.4632,44.5025,556.27350615917,0
+TMDV.US,D,20210330,000000,44.3088,44.3088,44.3088,44.3088,14.237347506816,0
+TMDV.US,D,20210331,000000,44.1996,44.1996,44.1996,44.1996,228.8145135024,0
+TMDV.US,D,20210401,000000,43.9027,44.3275,43.9027,44.3255,1107.4622453516,0
+TMDV.US,D,20210405,000000,44.8663,44.8663,44.8663,44.8663,62.034156993984,0
+TMDV.US,D,20210406,000000,44.9362,44.9843,44.8791,44.8791,1116.6148258917,0
+TMDV.US,D,20210407,000000,44.5793,44.5793,44.5763,44.5763,237.9670940425,0
+TMDV.US,D,20210408,000000,44.5212,44.592,44.5212,44.592,379.32361571731,0
+TMDV.US,D,20210409,000000,44.7945,44.7945,44.7945,44.7945,29.491648406976,0
+TMDV.US,D,20210412,000000,45.0512,45.0512,45.0512,45.0512,21.356021260224,0
+TMDV.US,D,20210413,000000,44.8389,44.8389,44.8045,44.8045,144.40738185485,0
+TMDV.US,D,20210414,000000,44.9646,44.9746,44.9077,44.9077,705.76565498074,0
+TMDV.US,D,20210415,000000,45.0905,45.241,45.0905,45.241,175.93293704851,0
+TMDV.US,D,20210416,000000,45.4672,45.651,45.4672,45.6471,968.1396304635,0
+TMDV.US,D,20210419,000000,45.5105,45.5105,45.5105,45.5105,165.76340311507,0
+TMDV.US,D,20210420,000000,45.3807,45.5163,45.3807,45.5163,532.88357811226,0
+TMDV.US,D,20210421,000000,46.0316,46.0316,46.0316,46.0316,13.220394113472,0
+TMDV.US,D,20210422,000000,46.0867,46.0867,45.8143,45.8143,1037.2924612109,0
+TMDV.US,D,20210423,000000,46.1329,46.1418,46.1102,46.1102,867.46124452244,0
+TMDV.US,D,20210426,000000,46.1231,46.1231,45.7996,45.7996,114.91573344787,0
+TMDV.US,D,20210427,000000,45.8832,45.8832,45.5281,45.7091,648.81626495348,0
+TMDV.US,D,20210428,000000,45.7671,45.7671,45.6333,45.6333,337.62852659021,0
+TMDV.US,D,20210429,000000,46.1034,46.1034,46.0474,46.0719,233.89928046912,0
+TMDV.US,D,20210430,000000,45.8635,45.8635,45.7858,45.8015,724.07081606093,0
+TMDV.US,D,20210503,000000,45.8832,46.4721,45.8832,46.3826,27728.251222918,0
+TMDV.US,D,20210504,000000,46.5773,46.6619,46.4554,46.6619,2075.6018758151,0
+TMDV.US,D,20210505,000000,46.6767,46.6767,46.6767,46.6767,43.728995913792,0
+TMDV.US,D,20210506,000000,46.7799,47.132,46.7799,47.132,1955.6013754005,0
+TMDV.US,D,20210507,000000,47.3503,47.3503,47.3503,47.3503,116.94964023456,0
+TMDV.US,D,20210510,000000,47.8135,48.1035,47.597,47.597,2554.5869240801,0
+TMDV.US,D,20210511,000000,47.0218,47.07,47.0218,47.0365,1889.4994048332,0
+TMDV.US,D,20210512,000000,46.7898,46.8468,46.007,46.007,598.98554867962,0
+TMDV.US,D,20210513,000000,46.7514,47.0897,46.7514,47.0897,528.81576453888,0
+TMDV.US,D,20210514,000000,47.2627,47.3709,47.2627,47.3709,304.06906460986,0
+TMDV.US,D,20210517,000000,47.1762,47.2922,47.1762,47.2333,6037.6522962834,0
+TMDV.US,D,20210518,000000,47.0464,47.0464,46.7642,46.7642,481.01895505172,0
+TMDV.US,D,20210519,000000,46.4623,46.4938,46.2686,46.4938,3598.9980590444,0
+TMDV.US,D,20210520,000000,46.6501,46.7602,46.6236,46.7602,2085.7714097486,0
+TMDV.US,D,20210521,000000,47.0897,47.0897,46.8192,46.9176,2743.7402552421,0
+TMDV.US,D,20210524,000000,46.8871,47.1762,46.8871,47.0365,1844.753455526,0
+TMDV.US,D,20210525,000000,47.0415,47.0415,46.8478,46.8478,1247.8018136331,0
+TMDV.US,D,20210526,000000,46.9737,46.9737,46.9244,46.9244,644.7484513801,0
+TMDV.US,D,20210527,000000,47.1468,47.1468,46.9904,46.9904,291.86562388973,0
+TMDV.US,D,20210528,000000,47.07,47.0995,47.0513,47.0857,1806.109226579,0
+TMDV.US,D,20210601,000000,47.1959,47.246,47.1418,47.246,583.73124777946,0
+TMDV.US,D,20210602,000000,47.244,47.244,47.1782,47.1782,517.6292772121,0
+TMDV.US,D,20210603,000000,47.186,47.3011,46.9058,47.3011,1643.3966836439,0
+TMDV.US,D,20210604,000000,47.3601,47.4712,47.3218,47.4712,2335.9419445112,0
+TMDV.US,D,20210607,000000,47.5056,47.5056,47.1959,47.2657,1547.8030646696,0
+TMDV.US,D,20210608,000000,47.1468,47.3571,47.1468,47.3571,488.13762880512,0
+TMDV.US,D,20210609,000000,47.2156,47.2156,47.1368,47.1368,720.00300248756,0
+TMDV.US,D,20210610,000000,47.2176,47.2176,47.1348,47.1348,556.27350615917,0
+TMDV.US,D,20210611,000000,47.2912,47.2912,47.2912,47.2912,6.101720360064,0
+TMDV.US,D,20210614,000000,46.8291,46.958,46.8095,46.958,3145.436845613,0
+TMDV.US,D,20210615,000000,47.2156,47.2156,47.1271,47.1271,278.64522977626,0
+TMDV.US,D,20210616,000000,46.954,46.954,46.6629,46.6629,1649.498404004,0
+TMDV.US,D,20210617,000000,46.1309,46.1309,46.1309,46.1309,29.491648406976,0
+TMDV.US,D,20210618,000000,45.3511,45.3511,45.183,45.183,1136.9538937586,0
+TMDV.US,D,20210621,000000,45.8832,45.9874,45.8832,45.9874,572.54476045268,0
+TMDV.US,D,20210622,000000,45.8487,46.1339,45.8487,46.0661,2015.6016256078,0
+TMDV.US,D,20210623,000000,45.9116,45.9116,45.7729,45.7729,1322.0394113472,0
+TMDV.US,D,20210624,000000,46.008,46.0484,46.008,46.0484,712.88432873415,0
+TMDV.US,D,20210625,000000,46.3287,46.3384,46.2893,46.3364,1105.4283385649,0
+TMDV.US,D,20210628,000000,46.1575,46.1929,46.0375,46.1102,1543.7352510962,0
+TMDV.US,D,20210629,000000,46.0768,46.0768,45.9598,45.9687,698.64698122733,0
+TMDV.US,D,20210630,000000,46.0719,46.1083,45.9687,46.1083,731.18948981434,0
+TMDV.US,D,20210701,000000,46.3384,46.3384,46.2646,46.2646,276.61132298957,0
+TMDV.US,D,20210702,000000,46.3404,46.3404,46.3404,46.3404,14.237347506816,0
+TMDV.US,D,20210706,000000,46.1536,46.1536,45.8822,46.009,1298.6494833003,0
+TMDV.US,D,20210707,000000,46.2224,46.3591,46.2224,46.3591,1275.2595552534,0
+TMDV.US,D,20210708,000000,45.8428,45.8428,45.829,45.834,702.71479480071,0
+TMDV.US,D,20210709,000000,46.3994,46.3994,46.3994,46.3994,61.01720360064,0
+TMDV.US,D,20210712,000000,46.4082,46.481,46.3965,46.481,713.90128212749,0
+TMDV.US,D,20210713,000000,46.4309,46.4309,46.2027,46.2027,2391.8743811451,0
+TMDV.US,D,20210714,000000,46.2499,46.2686,46.2499,46.2686,361.01845463712,0
+TMDV.US,D,20210715,000000,46.4633,46.4633,46.4633,46.4633,107.79705969446,0
+TMDV.US,D,20210716,000000,46.6384,46.6384,46.4023,46.4023,1435.9381914017,0
+TMDV.US,D,20210719,000000,46.0955,46.0955,45.4465,45.716,1176.615076099,0
+TMDV.US,D,20210720,000000,46.2411,46.5714,46.2411,46.3237,849.15608344225,0
+TMDV.US,D,20210721,000000,46.4347,46.4613,46.3591,46.3591,552.2056925858,0
+TMDV.US,D,20210722,000000,46.2794,46.2794,46.0228,46.0228,707.79956176743,0
+TMDV.US,D,20210723,000000,46.4446,46.5566,46.4446,46.5566,824.74920200199,0
+TMDV.US,D,20210726,000000,46.658,46.6737,46.658,46.6737,217.62802617562,0
+TMDV.US,D,20210727,000000,46.8035,46.8035,46.658,46.7554,1009.8347195906,0
+TMDV.US,D,20210728,000000,46.6,46.601,46.594,46.594,500.34106952525,0
+TMDV.US,D,20210729,000000,46.9393,47.0847,46.9393,46.9991,1729.8377220782,0
+TMDV.US,D,20210730,000000,46.9786,46.9786,46.8458,46.8458,437.28995913792,0
+TMDV.US,D,20210802,000000,46.7268,46.8133,46.6855,46.6855,1570.1760393231,0
+TMDV.US,D,20210803,000000,46.5125,47.0168,46.5125,47.0081,1452.2094456952,0
+TMDV.US,D,20210804,000000,46.833,46.833,46.5135,46.5135,236.95014064915,0
+TMDV.US,D,20210805,000000,46.7111,46.7111,46.7111,46.7111,6.101720360064,0
+TMDV.US,D,20210806,000000,46.8684,46.8684,46.8684,46.8684,51.864623060544,0
+TMDV.US,D,20210809,000000,46.8035,46.8035,46.7455,46.7455,2382.721800605,0
+TMDV.US,D,20210810,000000,46.7268,47.1241,46.7268,47.1034,3679.3373771186,0
+TMDV.US,D,20210811,000000,47.4044,47.4112,47.4044,47.4112,550.17178579911,0
+TMDV.US,D,20210812,000000,47.425,47.425,47.3837,47.3837,321.35727229671,0
+TMDV.US,D,20210813,000000,47.544,47.544,47.544,47.544,14.237347506816,0
+TMDV.US,D,20210816,000000,47.5892,47.7436,47.5892,47.7436,2089.8392233219,0
+TMDV.US,D,20210817,000000,47.2784,47.4948,47.2784,47.4948,330.5098528368,0
+TMDV.US,D,20210818,000000,47.3857,47.4241,46.9166,46.9166,446.44253967802,0
+TMDV.US,D,20210819,000000,46.7642,46.7937,46.7062,46.7819,2587.1294326672,0
+TMDV.US,D,20210820,000000,47.1044,47.1684,47.1044,47.1684,373.22189535725,0
+TMDV.US,D,20210823,000000,47.2784,47.2784,47.2036,47.2036,267.45874244947,0
+TMDV.US,D,20210824,000000,47.1201,47.1201,47.1201,47.1201,209.49239902887,0
+TMDV.US,D,20210825,000000,47.2009,47.3178,47.2009,47.2213,1755.2615569118,0
+TMDV.US,D,20210826,000000,47.0847,47.0847,46.8969,46.8969,418.98479805773,0
+TMDV.US,D,20210827,000000,47.1822,47.3571,47.1822,47.2568,6677.3159806968,0
+TMDV.US,D,20210830,000000,47.4241,47.483,47.365,47.365,574.57866723936,0
+TMDV.US,D,20210831,000000,47.4437,47.4437,47.3827,47.3827,318.30641211667,0
+TMDV.US,D,20210901,000000,47.5213,47.5213,47.4633,47.4633,730.172536421,0
+TMDV.US,D,20210902,000000,47.7052,47.7052,47.5548,47.6227,426.10347181114,0
+TMDV.US,D,20210903,000000,47.4732,47.4732,47.4201,47.4201,318.30641211667,0
+TMDV.US,D,20210907,000000,47.0071,47.0071,46.7946,46.7946,568.4769468793,0
+TMDV.US,D,20210908,000000,46.8802,47.0552,46.8802,47.0375,2944.0800737309,0
+TMDV.US,D,20210909,000000,46.8035,46.8035,46.7298,46.7298,230.84842028909,0
+TMDV.US,D,20210910,000000,46.6097,46.6097,46.2961,46.2961,2235.2635585701,0
+TMDV.US,D,20210913,000000,46.4741,46.4741,46.1486,46.2873,898.9867997161,0
+TMDV.US,D,20210914,000000,45.9214,45.9214,45.8822,45.9126,835.93568932877,0
+TMDV.US,D,20210915,000000,46.2007,46.2007,46.2007,46.2007,19.322114473536,0
+TMDV.US,D,20210916,000000,45.9981,45.9981,45.9804,45.9804,528.81576453888,0
+TMDV.US,D,20210917,000000,45.7081,45.8044,45.6009,45.6166,1933.228400747,0
+TMDV.US,D,20210920,000000,44.9696,45.2479,44.7179,45.1319,1207.1236778993,0
+TMDV.US,D,20210921,000000,45.1062,45.1062,44.9843,44.9843,163.72949632839,0
+TMDV.US,D,20210922,000000,45.4101,45.4101,45.1653,45.1653,439.32386592461,0
+TMDV.US,D,20210923,000000,45.6156,45.7622,45.4908,45.4908,2172.2124481828,0
+TMDV.US,D,20210924,000000,45.537,45.5764,45.5006,45.5006,521.69709078548,0
+TMDV.US,D,20210927,000000,45.889,45.889,45.7081,45.7228,598.98554867962,0
+TMDV.US,D,20210928,000000,45.2174,45.2174,45.2174,45.2174,162.71254293504,0
+TMDV.US,D,20210929,000000,45.537,45.537,45.537,45.537,97.627525761025,0
+TMDV.US,D,20210930,000000,45.7327,45.7327,44.8673,44.8673,353.89978088371,0
+TMDV.US,D,20211001,000000,45.0679,45.1407,45.0631,45.1407,1330.175038494,0
+TMDV.US,D,20211004,000000,45.4298,45.4298,45.0837,45.2105,600.00250207296,0
+TMDV.US,D,20211005,000000,45.5764,45.5764,45.4849,45.4849,8009.5249259774,0
+TMDV.US,D,20211006,000000,44.9608,45.6353,44.9608,45.6353,346.78110713031,0
+TMDV.US,D,20211007,000000,45.954,45.954,45.954,45.954,126.10222077466,0
+TMDV.US,D,20211008,000000,45.7729,45.7729,45.7729,45.7729,71.186737534081,0
+TMDV.US,D,20211011,000000,46.0307,46.0307,45.6039,45.6039,441.3577727113,0
+TMDV.US,D,20211012,000000,45.5468,45.772,45.5468,45.5852,2551.5360639001,0
+TMDV.US,D,20211013,000000,45.6088,45.6088,45.6088,45.6088,60.000250207296,0
+TMDV.US,D,20211014,000000,46.1231,46.3738,46.0945,46.3738,460.67988718484,0
+TMDV.US,D,20211015,000000,46.593,46.6216,46.5213,46.5213,385.42533607738,0
+TMDV.US,D,20211018,000000,46.4072,46.4072,46.2312,46.2656,5656.2947737794,0
+TMDV.US,D,20211019,000000,46.3875,46.5045,46.3678,46.4643,862.37647755572,0
+TMDV.US,D,20211020,000000,46.834,46.834,46.834,46.834,52.881576453888,0
+TMDV.US,D,20211021,000000,46.7199,46.8566,46.7101,46.8566,2847.4695013632,0
+TMDV.US,D,20211022,000000,47.0632,47.1084,47.0385,47.0385,20782.459546379,0
+TMDV.US,D,20211025,000000,47.2343,47.248,47.2343,47.248,460.67988718484,0
+TMDV.US,D,20211026,000000,47.2283,47.3847,47.2283,47.25,4566.1207361146,0
+TMDV.US,D,20211027,000000,47.248,47.248,46.6855,46.6855,3757.6427884061,0
+TMDV.US,D,20211028,000000,46.9156,47.1398,46.9156,47.1358,16483.797552713,0
+TMDV.US,D,20211029,000000,47.1398,47.1398,47.071,47.0739,1579.3286198632,0
+TMDV.US,D,20211101,000000,47.2086,47.4525,47.1692,47.4456,2019.6694391812,0
+TMDV.US,D,20211102,000000,47.6481,47.7416,47.6334,47.6334,2082.7205495685,0
+TMDV.US,D,20211103,000000,47.5312,47.9541,47.5312,47.9541,379.32361571731,0
+TMDV.US,D,20211104,000000,47.892,47.892,47.892,47.892,45.76290270048,0
+TMDV.US,D,20211105,000000,48.3326,48.3739,48.2981,48.3739,243.05186100922,0
+TMDV.US,D,20211108,000000,48.6256,48.6256,48.2057,48.2293,748.47769750119,0
+TMDV.US,D,20211109,000000,48.2637,48.2637,48.1969,48.1969,522.71404417882,0
+TMDV.US,D,20211110,000000,48.2736,48.3051,48.2736,48.3051,401.69659037088,0
+TMDV.US,D,20211111,000000,48.3159,48.3159,48.3159,48.3159,151.52605560826,0
+TMDV.US,D,20211112,000000,48.4428,48.4428,48.4428,48.4428,45.76290270048,0
+TMDV.US,D,20211115,000000,48.5568,48.5705,48.5026,48.5026,315.25555193664,0
+TMDV.US,D,20211116,000000,48.5745,48.5745,48.5745,48.5745,20.33906786688,0
+TMDV.US,D,20211117,000000,48.2637,48.3818,48.2343,48.3818,5058.3261784931,0
+TMDV.US,D,20211118,000000,48.1075,48.1242,48.1075,48.1242,329.49289944346,0
+TMDV.US,D,20211119,000000,48.0494,48.1271,48.0494,48.0514,693.56221426061,0
+TMDV.US,D,20211122,000000,48.6747,48.6747,48.4191,48.4191,222.71279314234,0
+TMDV.US,D,20211123,000000,48.4692,48.6355,48.4692,48.6325,557.29045955252,0
+TMDV.US,D,20211124,000000,48.3818,48.3847,48.3818,48.3847,320.34031890336,0
+TMDV.US,D,20211126,000000,47.5509,47.5509,47.306,47.306,3147.4707523997,0
+TMDV.US,D,20211129,000000,47.3847,47.6463,47.3562,47.481,1456.2772592686,0
+TMDV.US,D,20211130,000000,47.0228,47.0228,46.0867,46.0867,915.25805400961,0
+TMDV.US,D,20211201,000000,47.0031,47.0818,46.0001,46.0001,945.76665580993,0
+TMDV.US,D,20211202,000000,46.7396,47.0622,46.7396,46.891,2564.7564580136,0
+TMDV.US,D,20211203,000000,47.0031,47.1153,46.8862,47.1153,411.86612430432,0
+TMDV.US,D,20211206,000000,47.6089,48.2736,47.6089,48.0681,879.66468524257,0
+TMDV.US,D,20211207,000000,48.313,48.5185,48.2933,48.2933,1615.9389420236,0
+TMDV.US,D,20211208,000000,48.3621,48.3818,48.3523,48.3631,724.07081606093,0
+TMDV.US,D,20211209,000000,48.2057,48.247,48.2057,48.247,318.30641211667,0
+TMDV.US,D,20211210,000000,48.5381,48.603,48.5381,48.603,272.54350941619,0
+TMDV.US,D,20211213,000000,48.4792,48.8311,48.4792,48.7398,1011.8686263773,0
+TMDV.US,D,20211214,000000,48.7622,48.7622,48.5303,48.5303,1535.5996239495,0
+TMDV.US,D,20211215,000000,48.5185,48.958,48.5185,48.958,2234.2466051768,0
+TMDV.US,D,20211216,000000,49.427,49.4566,49.1045,49.1576,2198.6532364097,0
+TMDV.US,D,20211217,000000,48.8793,49.1005,48.3168,48.3168,1692.2104465244,0
+TMDV.US,D,20211220,000000,47.6089,47.8723,47.4525,47.8723,858.30866398234,0
+TMDV.US,D,20211221,000000,48.3277,48.3277,48.3277,48.3277,97.627525761025,0
+TMDV.US,D,20211222,000000,48.4299,48.665,48.4299,48.6276,1033.2246476375,0
+TMDV.US,D,20211223,000000,48.842,48.9108,48.842,48.8715,339.6624333769,0
+TMDV.US,D,20211227,000000,49.3248,49.3248,49.3248,49.3248,28.474695013632,0
+TMDV.US,D,20211228,000000,49.3828,49.5219,49.3828,49.5219,390.5101030441,0
+TMDV.US,D,20211229,000000,49.727,49.8056,49.6986,49.7831,26220.109340588,0
+TMDV.US,D,20211230,000000,49.8312,49.8449,49.7069,49.7069,3783.0666232397,0
+TMDV.US,D,20211231,000000,49.8155,49.9236,49.7859,49.9236,887.80031238932,0
+TMDV.US,D,20220103,000000,50.0121,50.0121,49.47,49.6363,2093.9070368953,0
+TMDV.US,D,20220104,000000,50.2874,50.2973,50.0884,50.0884,1638.3119166772,0
+TMDV.US,D,20220105,000000,50.2383,50.5824,49.9496,49.9496,1380.0057547678,0
+TMDV.US,D,20220106,000000,49.9727,50.022,49.7879,49.7879,4844.7659658909,0
+TMDV.US,D,20220107,000000,49.8487,49.8942,49.8155,49.8799,1211.1914914727,0
+TMDV.US,D,20220110,000000,49.4978,49.4978,49.3631,49.4795,865.42733773575,0
+TMDV.US,D,20220111,000000,49.2648,49.4932,49.0976,49.4932,1446.1077253352,0
+TMDV.US,D,20220112,000000,49.7565,49.7565,49.373,49.4516,4958.6647459454,0
+TMDV.US,D,20220113,000000,49.8253,49.8253,49.5376,49.5376,1031.1907408508,0
+TMDV.US,D,20220114,000000,49.1566,49.4271,49.1566,49.4271,163.72949632839,0
+TMDV.US,D,20220118,000000,48.7732,48.8321,48.5863,48.7296,2359.3318725581,0
+TMDV.US,D,20220119,000000,48.8616,48.8616,48.4529,48.4529,469.83246772493,0
+TMDV.US,D,20220120,000000,48.7141,48.8629,47.8395,47.8395,1507.1249289358,0
+TMDV.US,D,20220121,000000,47.7308,48.2422,47.544,47.6128,6615.2818237028,0
+TMDV.US,D,20220124,000000,46.7868,47.7373,46.7868,47.7373,2119.3308717289,0
+TMDV.US,D,20220125,000000,47.2096,47.7407,47.0425,47.37,2150.8564269226,0
+TMDV.US,D,20220126,000000,47.4358,47.4358,46.724,46.724,317.28945872333,0
+TMDV.US,D,20220127,000000,47.1999,47.1999,46.5017,46.6127,476.95114147834,0
+TMDV.US,D,20220128,000000,46.4329,47.1062,46.4329,47.1062,624.40938351322,0
+TMDV.US,D,20220131,000000,47.5609,47.5609,47.5609,47.5609,22.372974653568,0
+TMDV.US,D,20220201,000000,47.4743,47.6486,47.4449,47.6486,246.10272118925,0
+TMDV.US,D,20220202,000000,47.8588,47.8588,47.8588,47.8588,137.28870810144,0
+TMDV.US,D,20220203,000000,47.5942,47.9569,47.5066,47.5066,383.39142929069,0
+TMDV.US,D,20220204,000000,46.7475,46.8476,46.7474,46.8476,927.46149472974,0
+TMDV.US,D,20220207,000000,46.7671,46.7671,46.7349,46.7349,459.66293379149,0
+TMDV.US,D,20220208,000000,47.268,47.268,47.268,47.268,19.322114473536,0
+TMDV.US,D,20220209,000000,47.4575,47.4575,47.4575,47.4575,21.356021260224,0
+TMDV.US,D,20220210,000000,47.2196,47.2196,46.7675,46.7675,445.42558628468,0
+TMDV.US,D,20220211,000000,46.6294,46.6613,46.6294,46.6613,350.84892070368,0
+TMDV.US,D,20220214,000000,46.7769,46.7769,46.1378,46.4203,4212.2209552309,0
+TMDV.US,D,20220215,000000,46.7868,47.07,46.7377,46.7907,2560.6886444402,0
+TMDV.US,D,20220216,000000,46.6688,47.0326,46.6688,46.9915,1134.9199869719,0
+TMDV.US,D,20220217,000000,46.8262,46.8262,46.632,46.632,389.49314965076,0
+TMDV.US,D,20220218,000000,46.5705,46.6294,46.4229,46.5256,1818.3126672991,0
+TMDV.US,D,20220222,000000,46.3444,46.4918,46.1271,46.1271,1626.1084759571,0
+TMDV.US,D,20220223,000000,46.069,46.2066,45.5183,45.5746,1700.3460736712,0
+TMDV.US,D,20220224,000000,44.5447,45.3549,44.5447,45.3549,781.0202060882,0
+TMDV.US,D,20220225,000000,46.4033,46.6892,46.4033,46.6892,1457.294212662,0
+TMDV.US,D,20220228,000000,46.2853,46.4809,46.2853,46.4809,137.28870810144,0
+TMDV.US,D,20220301,000000,45.833,45.8844,45.6166,45.7771,1179.665936279,0
+TMDV.US,D,20220302,000000,46.5312,46.8852,46.5312,46.7868,3477.9806052365,0
+TMDV.US,D,20220303,000000,47.1211,47.1211,47.0492,47.0492,322.37422569005,0
+TMDV.US,D,20220304,000000,46.954,47.1113,46.954,47.1113,992.54651190375,0
+TMDV.US,D,20220307,000000,46.659,46.659,46.3749,46.3749,1312.8868308071,0
+TMDV.US,D,20220308,000000,46.1182,46.1182,45.6548,45.6548,39011.349122069,0
+TMDV.US,D,20220309,000000,46.4229,46.4229,46.1733,46.1733,2791.5370647293,0
+TMDV.US,D,20220310,000000,45.9214,45.9778,45.4495,45.9778,7298.6745040299,0
+TMDV.US,D,20220311,000000,46.0493,46.0493,45.6449,45.6449,209.49239902887,0
+TMDV.US,D,20220314,000000,46.1575,46.1575,45.7543,45.8026,556.27350615917,0
+TMDV.US,D,20220315,000000,46.1673,46.3449,46.1673,46.3449,154.57691578829,0
+TMDV.US,D,20220316,000000,46.6787,46.6787,46.5312,46.6483,975.2583042169,0
+TMDV.US,D,20220317,000000,46.9641,46.9641,46.9641,46.9641,90.508852007617,0
+TMDV.US,D,20220318,000000,46.5312,47.1408,46.5312,47.1052,242.03490761587,0
+TMDV.US,D,20220321,000000,47.367,47.367,47.0425,47.0895,749.49465089453,0
+TMDV.US,D,20220322,000000,47.2298,47.2298,47.2298,47.2298,5.08476696672,0
+TMDV.US,D,20220323,000000,46.7547,46.7547,46.7437,46.7437,211.34846257967,0
+TMDV.US,D,20220324,000000,46.9721,47.0611,46.9623,47.0611,3355.2832480351,0
+TMDV.US,D,20220325,000000,47.2886,47.5116,47.2886,47.5116,965.73101322289,0
+TMDV.US,D,20220328,000000,47.3876,47.5869,47.3485,47.5869,768.53986392607,0
+TMDV.US,D,20220329,000000,48.0007,48.3571,47.9314,48.3571,41199.804126416,0
+TMDV.US,D,20220330,000000,48.0995,48.0995,47.971,48.0887,737.19152737119,0
+TMDV.US,D,20220331,000000,48.0698,48.0797,47.6193,47.6193,791.79830717646,0
+TMDV.US,D,20220401,000000,47.882,48.2051,47.7237,48.2051,1429.8886415677,0
+TMDV.US,D,20220404,000000,47.882,47.8863,47.7682,47.8863,751.34884065404,0
+TMDV.US,D,20220405,000000,48.2557,48.2557,47.7386,47.7386,1001.12429643,0
+TMDV.US,D,20220406,000000,47.9215,48.0743,47.9215,48.0743,208.31475259049,0
+TMDV.US,D,20220407,000000,48.0995,48.2776,48.0995,48.2264,531.91048476988,0
+TMDV.US,D,20220408,000000,48.2067,48.4039,48.2067,48.2332,2021.4620894582,0
+TMDV.US,D,20220411,000000,48.317,48.317,47.9397,47.9397,138.5394228393,0
+TMDV.US,D,20220412,000000,47.9124,47.9124,47.9124,47.9124,70.786566414243,0
+TMDV.US,D,20220413,000000,47.8424,48.1876,47.8424,48.1876,586.51726457516,0
+TMDV.US,D,20220414,000000,48.2648,48.2648,47.9447,47.9447,1243.8210955646,0
+TMDV.US,D,20220418,000000,47.8226,47.8341,47.6519,47.6519,3093.3729523024,0
+TMDV.US,D,20220419,000000,48.4349,48.4349,48.4349,48.4349,32.35957321794,0
+TMDV.US,D,20220420,000000,48.9839,49.2368,48.9839,49.1478,440.89918509443,0
+TMDV.US,D,20220421,000000,49.4346,49.484,48.9778,48.9778,1844.4956734226,0
+TMDV.US,D,20220422,000000,48.4392,48.4392,48.0592,48.0592,2660.5636605125,0
+TMDV.US,D,20220425,000000,47.3578,47.9375,47.3578,47.9375,235.61814249312,0
+TMDV.US,D,20220426,000000,47.6644,47.6644,47.241,47.241,317.52831220103,0
+TMDV.US,D,20220427,000000,47.644,47.644,47.2609,47.2609,2563.4849408587,0
+TMDV.US,D,20220428,000000,47.5457,47.7732,47.1007,47.6439,1152.8097958891,0
+TMDV.US,D,20220429,000000,47.0909,47.1799,46.3601,46.3601,1686.7427539851,0
+TMDV.US,D,20220502,000000,46.1351,46.1351,46.1351,46.1351,91.011299675455,0
+TMDV.US,D,20220503,000000,46.8437,46.8437,46.3649,46.5312,1568.428064407,0
+TMDV.US,D,20220504,000000,46.7745,47.6666,46.7745,47.6666,103.14613963218,0
+TMDV.US,D,20220505,000000,46.8931,46.8931,46.3641,46.3641,1628.0910275276,0
+TMDV.US,D,20220506,000000,46.1811,46.1939,45.8251,46.1939,777.64099389361,0
+TMDV.US,D,20220509,000000,46.0257,46.0257,46.0257,46.0257,91.011299675455,0
+TMDV.US,D,20220510,000000,45.503,45.503,45.503,45.503,6.0674199783637,0
+TMDV.US,D,20220511,000000,45.9734,45.9734,45.2131,45.2131,270.00018903718,0
+TMDV.US,D,20220512,000000,45.1565,45.6372,45.1565,45.6174,3785.0588298359,0
+TMDV.US,D,20220513,000000,46.0624,46.0624,46.0048,46.0048,488.42730825828,0
+TMDV.US,D,20220516,000000,45.9537,46.0813,45.9537,46.0813,42.471939848546,0
+TMDV.US,D,20220517,000000,46.3295,46.6063,46.3195,46.5964,1517.866231254,0
+TMDV.US,D,20220518,000000,45.7074,45.7074,44.97,44.97,1281.2368520978,0
+TMDV.US,D,20220519,000000,44.4694,44.9153,44.4694,44.7879,1627.0797908645,0
+TMDV.US,D,20220520,000000,44.5692,44.6913,44.1835,44.6913,1305.5065320113,0
+TMDV.US,D,20220523,000000,45.2799,45.2799,45.2799,45.2799,188.09001932927,0
+TMDV.US,D,20220524,000000,45.3999,45.6181,45.3999,45.6181,305.39347224431,0
+TMDV.US,D,20220525,000000,45.7064,45.85,45.7064,45.85,685.6184575551,0
+TMDV.US,D,20220526,000000,46.3789,46.3789,46.3769,46.3769,1147.7536125738,0
+TMDV.US,D,20220527,000000,47.0353,47.0353,47.0353,47.0353,95.056246327698,0
+TMDV.US,D,20220531,000000,46.7152,46.7167,46.7152,46.7167,166.854049405,0
+TMDV.US,D,20220601,000000,46.2398,46.2398,46.2398,46.2398,20.224733261212,0
+TMDV.US,D,20220602,000000,46.4184,46.774,46.4184,46.774,729.1016340667,0
+TMDV.US,D,20220603,000000,46.3684,46.3684,46.3684,46.3684,91.011299675455,0
+TMDV.US,D,20220606,000000,46.8733,46.8733,46.6549,46.6549,1523.9336512323,0
+TMDV.US,D,20220607,000000,46.6953,46.8913,46.6953,46.8913,104.15737629524,0
+TMDV.US,D,20220608,000000,46.2499,46.2499,46.2499,46.2499,77.865223055667,0
+TMDV.US,D,20220609,000000,45.9932,46.0544,45.459,45.459,894.94444680864,0
+TMDV.US,D,20220610,000000,44.9351,44.9351,44.759,44.759,1045.6187096047,0
+TMDV.US,D,20220613,000000,43.8077,43.8077,43.3203,43.3203,260.89905906964,0
+TMDV.US,D,20220614,000000,43.1946,43.1946,42.5519,42.7736,1513.8212846017,0
+TMDV.US,D,20220615,000000,43.3623,43.3627,42.9375,43.0816,1324.7200286094,0
+TMDV.US,D,20220616,000000,42.5222,42.5222,41.8696,41.923,1027.4164496696,0
+TMDV.US,D,20220617,000000,42.0079,42.0959,41.9783,42.0959,488.42730825828,0
+TMDV.US,D,20220621,000000,42.6804,42.7694,42.6804,42.7004,6932.0273252805,0
+TMDV.US,D,20220622,000000,42.5312,43.0191,42.5312,43.0191,227.3221667604,0
+TMDV.US,D,20220623,000000,43.3166,43.3166,43.3166,43.3166,284.6556335982,0
+TMDV.US,D,20220624,000000,44.5166,44.5166,44.5166,44.5166,21.1228562034,0
+TMDV.US,D,20220627,000000,44.7383,44.7383,44.5931,44.5931,214.2461129202,0
+TMDV.US,D,20220628,000000,44.609,44.609,44.0605,44.0605,818.7621404556,0
+TMDV.US,D,20220629,000000,43.9926,44.0423,43.9926,44.0422,530.0831056758,0
+TMDV.US,D,20220630,000000,43.7938,44.102,43.7937,43.8559,758.4111227316,0
+TMDV.US,D,20220701,000000,44.3605,44.5931,44.0125,44.5931,1426.2957188772,0
+TMDV.US,D,20220705,000000,44.2983,44.2983,44.2983,44.2983,18.1053053172,0
+TMDV.US,D,20220706,000000,44.3008,44.4203,44.3008,44.4203,365.1236572302,0
+TMDV.US,D,20220707,000000,44.6488,44.6757,44.5693,44.6757,1337.780892882,0
+TMDV.US,D,20220708,000000,44.2907,44.2907,44.2907,44.2907,38.2223112252,0
+TMDV.US,D,20220711,000000,44.1599,44.1599,44.1599,44.1599,79.4621733366,0
+TMDV.US,D,20220712,000000,44.1312,44.1312,44.1312,44.1312,145.848292833,0
+TMDV.US,D,20220713,000000,43.6248,44.0271,43.6248,44.0271,203.1817596708,0
+TMDV.US,D,20220714,000000,43.4061,43.779,43.4061,43.779,775.5105777534,0
+TMDV.US,D,20220715,000000,44.2584,44.2584,44.2584,44.2584,7.0409520678,0
+TMDV.US,D,20220718,000000,44.2312,44.2312,43.8796,43.8796,567.2995666056,0
+TMDV.US,D,20220719,000000,44.6786,44.8889,44.6786,44.8889,372.164609298,0
+TMDV.US,D,20220720,000000,44.957,44.9669,44.8918,44.8918,596.4692251722,0
+TMDV.US,D,20220721,000000,44.8277,45.1803,44.8277,45.1803,232.3514182374,0
+TMDV.US,D,20220722,000000,45.474,45.474,45.231,45.231,258.5035259178,0
+TMDV.US,D,20220725,000000,45.3348,45.495,45.3348,45.495,236.374819419,0
+TMDV.US,D,20220726,000000,45.3745,45.5813,45.3745,45.5813,101.5908798354,0
+TMDV.US,D,20220727,000000,45.4001,45.9679,45.4001,45.9679,844.914248136,0
+TMDV.US,D,20220728,000000,46.0538,46.4171,46.0538,46.4171,459.6735849978,0
+TMDV.US,D,20220729,000000,46.5453,46.7091,46.498,46.7091,709.124458257,0
+TMDV.US,D,20220801,000000,46.6073,46.8619,46.5081,46.8619,1651.6061850468,0
+TMDV.US,D,20220802,000000,46.5278,46.7167,46.4074,46.4074,658.831943487,0
+TMDV.US,D,20220803,000000,46.6173,46.6812,46.6073,46.6812,312.8194418694,0
+TMDV.US,D,20220804,000000,46.6471,46.6471,46.4995,46.4995,482.808141792,0
+TMDV.US,D,20220805,000000,46.2693,46.5752,46.2693,46.5752,272.5854300534,0
+TMDV.US,D,20220808,000000,47.005,47.005,46.7689,46.7689,427.486375545,0
+TMDV.US,D,20220809,000000,46.5676,46.5676,46.5524,46.5524,315.8369927556,0
+TMDV.US,D,20220810,000000,47.3828,47.3828,47.3218,47.3218,182.0589034674,0
+TMDV.US,D,20220811,000000,47.8501,47.8501,47.4289,47.4289,555.2293630608,0
+TMDV.US,D,20220812,000000,47.6253,48.1508,47.6253,48.1508,427.486375545,0
+TMDV.US,D,20220815,000000,48.2279,48.5055,48.2279,48.5055,652.7968417146,0
+TMDV.US,D,20220816,000000,48.8641,48.9635,48.8641,48.8815,688.0016020536,0
+TMDV.US,D,20220817,000000,48.6554,48.6554,48.5572,48.6355,1285.4766775212,0
+TMDV.US,D,20220818,000000,48.6456,48.6456,48.6456,48.6456,96.5616283584,0
+TMDV.US,D,20220819,000000,48.367,48.367,48.2886,48.2886,130.760538402,0
+TMDV.US,D,20220822,000000,47.7407,47.8004,47.4363,47.4363,1782.3667234488,0
+TMDV.US,D,20220823,000000,47.2273,47.2273,47.2273,47.2273,6.0351017724,0
+TMDV.US,D,20220824,000000,47.2481,47.2481,47.2481,47.2481,1.0058502954,0
+TMDV.US,D,20220825,000000,47.9191,47.9191,47.9191,47.9191,29.1696585666,0
+TMDV.US,D,20220826,000000,47.3182,47.3182,46.7292,46.7292,143.8365922422,0
+TMDV.US,D,20220829,000000,46.6366,46.7863,46.5549,46.5549,896.2126132014,0
+TMDV.US,D,20220830,000000,46.4066,46.4066,45.9586,45.9586,817.7562901602,0
+TMDV.US,D,20220831,000000,45.7225,45.812,45.7222,45.7222,1395.1143597198,0
+TMDV.US,D,20220901,000000,45.7295,45.7295,45.7295,45.7295,25.146257385,0
+TMDV.US,D,20220902,000000,45.7623,45.7623,45.2354,45.33,263.5327773948,0
+TMDV.US,D,20220906,000000,45.2254,45.2254,45.1261,45.1294,464.7028364748,0
+TMDV.US,D,20220907,000000,46.1476,46.1476,46.1476,46.1476,94.5499277676,0
+TMDV.US,D,20220908,000000,46.1918,46.1918,46.1918,46.1918,40.234011816,0
+TMDV.US,D,20220909,000000,46.6035,46.6677,46.6035,46.6677,320.8662442326,0
+TMDV.US,D,20220912,000000,46.7962,46.9329,46.7962,46.9329,559.2527642424,0
+TMDV.US,D,20220913,000000,46.7962,46.7962,45.4742,45.4742,156.9126460824,0
+TMDV.US,D,20220914,000000,45.3248,45.3248,45.3062,45.3062,272.5854300534,0
+TMDV.US,D,20220915,000000,45.1658,45.1658,44.9105,44.9105,250.4567235546,0
+TMDV.US,D,20220916,000000,44.7283,44.7283,44.4698,44.5291,1704.916250703,0
+TMDV.US,D,20220919,000000,44.8973,45.0267,44.8973,45.0267,210.2227117386,0
+TMDV.US,D,20220920,000000,44.4599,44.4599,44.3008,44.4422,2375.8183977348,0
+TMDV.US,D,20220921,000000,44.84,44.9053,43.92,43.934,6572,0
+TMDV.US,D,20220922,000000,43.74,43.74,43.45,43.4883,1813,0
+TMDV.US,D,20220923,000000,42.76,42.9,42.62,42.89,1293,0
+TMDV.US,D,20220926,000000,42.9,42.9995,42.4658,42.5678,13113,0
+TMDV.US,D,20220927,000000,42.92,42.92,42.027,42.027,2554,0
+TMDV.US,D,20220928,000000,42.8343,42.8343,42.8343,42.8343,68,0
+TMDV.US,D,20220929,000000,42.43,42.43,41.95,42.0414,304,0
+TMDV.US,D,20220930,000000,42.02,42.02,41.5235,41.5235,2695,0
+TMDV.US,D,20221003,000000,41.9,42.6416,41.9,42.6416,137,0
+TMDV.US,D,20221004,000000,43.66,43.8152,43.66,43.8152,184,0
+TMDV.US,D,20221005,000000,43.325,43.5764,43.325,43.5764,146,0
+TMDV.US,D,20221006,000000,43.28,43.37,43.0517,43.0517,938,0
+TMDV.US,D,20221007,000000,42.1238,42.1238,42.1238,42.1238,7,0
+TMDV.US,D,20221010,000000,42.48,42.48,42.38,42.38,831,0
+TMDV.US,D,20221011,000000,42.3,42.89,42.3,42.5575,8371,0
+TMDV.US,D,20221012,000000,42.53,42.53,42.2079,42.2079,359,0
+TMDV.US,D,20221013,000000,42.8,43.28,42.8,43.2564,1320,0
+TMDV.US,D,20221014,000000,42.68,42.68,42.5561,42.5561,300,0
+TMDV.US,D,20221017,000000,43.51,43.51,43.37,43.3957,3499,0
+TMDV.US,D,20221018,000000,44.27,44.27,43.8843,43.8843,373,0
+TMDV.US,D,20221019,000000,43.21,43.46,43.21,43.4561,687,0
+TMDV.US,D,20221020,000000,42.5957,42.5957,42.5957,42.5957,139,0
+TMDV.US,D,20221021,000000,42.99,43.503,42.93,43.503,1109,0
+TMDV.US,D,20221024,000000,43.74,44.0252,43.74,44.0252,1059,0
+TMDV.US,D,20221025,000000,44.7407,44.7407,44.61,44.7407,285,0
+TMDV.US,D,20221026,000000,44.97,45.2032,44.9263,44.9263,1523,0
+TMDV.US,D,20221027,000000,45.34,45.579,45.1901,45.1901,5486,0
+TMDV.US,D,20221028,000000,45.7627,46.1881,45.7627,46.1881,422,0
+TMDV.US,D,20221031,000000,46.12,46.12,46.0631,46.0631,487,0
+TMDV.US,D,20221101,000000,45.95,45.99,45.95,45.9824,405,0
+TMDV.US,D,20221102,000000,45.95,46.02,45.192,45.192,726,0
+TMDV.US,D,20221103,000000,44.75,45.0763,44.75,45.0763,359,0
+TMDV.US,D,20221104,000000,45.72,45.8902,45.46,45.8902,410,0
+TMDV.US,D,20221107,000000,46.23,46.2746,46.23,46.2746,344,0
+TMDV.US,D,20221108,000000,46.4805,46.4805,46.4805,46.4805,11,0
+TMDV.US,D,20221109,000000,46.3,46.3,45.8889,45.8889,108,0
+TMDV.US,D,20221110,000000,47.8655,47.8655,47.8655,47.8655,6,0
+TMDV.US,D,20221111,000000,47.92,47.9922,47.8332,47.9922,402,0
+TMDV.US,D,20221114,000000,48.29,48.29,47.7857,47.7857,202,0
+TMDV.US,D,20221115,000000,48.37,48.37,48.157,48.157,290,0
+TMDV.US,D,20221116,000000,48.21,48.21,48.0698,48.0698,1107,0
+TMDV.US,D,20221117,000000,47.51,47.8356,47.51,47.8356,298,0
+TMDV.US,D,20221118,000000,48.13,48.238,48.13,48.238,1110,0
+TMDV.US,D,20221121,000000,48.6599,48.6599,48.6171,48.6171,192,0
+TMDV.US,D,20221122,000000,49.0889,49.0889,49.0889,49.0889,27,0
+TMDV.US,D,20221123,000000,49.27,49.28,49.13,49.192,3355,0
+TMDV.US,D,20221125,000000,49.43,49.48,49.4071,49.4071,1156,0
+TMDV.US,D,20221128,000000,48.6798,48.6798,48.6798,48.6798,14,0
+TMDV.US,D,20221129,000000,48.55,48.587,48.55,48.587,101,0
+TMDV.US,D,20221130,000000,49.4198,49.4198,49.4198,49.4198,257,0
+TMDV.US,D,20221201,000000,49.75,49.75,49.4881,49.4898,1445,0
+TMDV.US,D,20221202,000000,49.638,49.638,49.638,49.638,21,0
+TMDV.US,D,20221205,000000,48.9569,48.9569,48.9569,48.9569,141,0
+TMDV.US,D,20221206,000000,48.94,48.94,48.553,48.553,605,0
+TMDV.US,D,20221207,000000,48.8157,48.8157,48.5385,48.5385,732,0
+TMDV.US,D,20221208,000000,48.7093,48.7093,48.7093,48.7093,5,0
+TMDV.US,D,20221209,000000,48.77,48.77,48.4353,48.4353,410,0
+TMDV.US,D,20221212,000000,48.35,48.8296,48.35,48.8296,255,0
+TMDV.US,D,20221213,000000,49.7576,49.7576,48.92,49.0171,3491,0
+TMDV.US,D,20221214,000000,49.19,49.34,48.5364,48.6725,1137,0
+TMDV.US,D,20221215,000000,47.6,47.64,47.6,47.6102,3249,0
+TMDV.US,D,20221216,000000,47.16,47.2236,47.06,47.2236,478,0
+TMDV.US,D,20221219,000000,47.2507,47.355,47.0993,47.0993,4851,0
+TMDV.US,D,20221220,000000,47.245,47.245,47.2103,47.2103,227,0
+TMDV.US,D,20221221,000000,47.77,47.77,47.7386,47.7386,298,0
+TMDV.US,D,20221222,000000,47.28,47.28,46.88,46.9875,958,0
+TMDV.US,D,20221223,000000,47.2,47.39,47.1499,47.33,3043,0
+TMDV.US,D,20221227,000000,47.51,47.54,47.4264,47.503,949,0
+TMDV.US,D,20221228,000000,47.31,47.36,46.9309,46.9309,6730,0
+TMDV.US,D,20221229,000000,47.4416,47.4416,47.4416,47.4416,57,0
+TMDV.US,D,20221230,000000,47.2399,47.24,46.9868,46.9868,490,0
+TMDV.US,D,20230103,000000,47.26,47.26,46.77,47.1221,1520,0
+TMDV.US,D,20230104,000000,47.48,47.589,47.31,47.5109,2222,0
+TMDV.US,D,20230105,000000,46.758,46.758,46.758,46.758,833,0
+TMDV.US,D,20230106,000000,47.69,47.94,47.6899,47.8491,472,0
+TMDV.US,D,20230109,000000,47.4833,47.4833,47.4833,47.4833,2,0
+TMDV.US,D,20230110,000000,47.7856,47.7856,47.7856,47.7856,161,0
+TMDV.US,D,20230111,000000,48.07,48.1898,47.9499,48.1898,1261,0
+TMDV.US,D,20230112,000000,48.1479,48.2837,48.1479,48.1682,587,0
+TMDV.US,D,20230113,000000,48.0883,48.4921,48.0883,48.4921,3157,0
+TMDV.US,D,20230117,000000,48.64,48.64,48.17,48.17,860,0
+TMDV.US,D,20230118,000000,48.145,48.19,47.2649,47.2649,671,0
+TMDV.US,D,20230119,000000,46.92,46.92,46.5861,46.5861,363,0
+TMDV.US,D,20230120,000000,46.68,47.1064,46.68,47.1064,923,0
+TMDV.US,D,20230123,000000,47.51,47.51,47.4058,47.4058,1221,0
+TMDV.US,D,20230124,000000,47.26,47.4783,47.26,47.4783,228,0
+TMDV.US,D,20230125,000000,47.14,47.41,47.14,47.4018,742,0
+TMDV.US,D,20230126,000000,47.3001,47.4252,47.3,47.4252,1095,0
+TMDV.US,D,20230127,000000,47.412,47.4307,47.412,47.4307,609,0
+TMDV.US,D,20230130,000000,47.24,47.6745,47.2241,47.2241,909,0
+TMDV.US,D,20230131,000000,47.4,48.0443,47.4,48.0443,1527,0
+TMDV.US,D,20230201,000000,48.049,48.5981,48.049,48.5981,3775,0
+TMDV.US,D,20230202,000000,48.5385,49.1075,48.5385,49.1075,805,0
+TMDV.US,D,20230203,000000,48.71,48.8722,48.71,48.8722,581,0
+TMDV.US,D,20230206,000000,48.5162,48.5162,48.5162,48.5162,185,0
+TMDV.US,D,20230207,000000,48.52,48.5227,48.52,48.5227,314,0
+TMDV.US,D,20230208,000000,47.8645,47.8645,47.8645,47.8645,108,0
+TMDV.US,D,20230209,000000,47.3445,47.3445,47.3445,47.3445,112,0
+TMDV.US,D,20230210,000000,47.6525,47.6525,47.6525,47.6525,14,0
+TMDV.US,D,20230213,000000,47.78,48.2294,47.78,48.2294,1405,0
+TMDV.US,D,20230214,000000,47.68,47.9652,47.68,47.9652,1221,0
+TMDV.US,D,20230215,000000,47.92,48.1075,47.92,48.1075,293,0
+TMDV.US,D,20230216,000000,47.89,47.89,47.817,47.817,215,0
+TMDV.US,D,20230217,000000,48.1099,48.208,48.1099,48.208,643,0
+TMDV.US,D,20230221,000000,47.94,47.94,47.1243,47.1243,385,0
+TMDV.US,D,20230222,000000,47.1628,47.1628,47.1628,47.1628,170,0
+TMDV.US,D,20230223,000000,47.32,47.32,47.12,47.1663,845,0
+TMDV.US,D,20230224,000000,46.86,47.075,46.86,46.9937,502,0
+TMDV.US,D,20230227,000000,47.14,47.17,47.0471,47.0471,207,0
+TMDV.US,D,20230228,000000,47.13,47.19,46.9813,46.9813,688,0
+TMDV.US,D,20230301,000000,46.5729,46.5939,46.5729,46.5939,375,0
+TMDV.US,D,20230302,000000,46.9106,46.9106,46.9106,46.9106,54,0
+TMDV.US,D,20230303,000000,47.15,47.3604,47.15,47.3604,797,0
+TMDV.US,D,20230306,000000,47.067,47.067,47.067,47.067,64,0
+TMDV.US,D,20230307,000000,46.35,46.4059,46.35,46.4059,133,0
+TMDV.US,D,20230308,000000,46.4388,46.4388,46.4388,46.4388,122,0
+TMDV.US,D,20230309,000000,46,46,45.7247,45.7247,1080,0
+TMDV.US,D,20230310,000000,44.81,44.99,44.81,44.9615,315,0
+TMDV.US,D,20230313,000000,44.58,45.3,44.58,44.9448,1441,0
+TMDV.US,D,20230314,000000,45.68,45.68,45.4411,45.4411,513,0
+TMDV.US,D,20230315,000000,44.88,45.0052,44.88,45.0052,421,0
+TMDV.US,D,20230316,000000,45.47,45.4711,45.47,45.4711,203,0
+TMDV.US,D,20230317,000000,44.91,44.91,44.6999,44.6999,10604,0
+TMDV.US,D,20230320,000000,45.3985,45.3985,45.3985,45.3985,99,0
+TMDV.US,D,20230321,000000,45.6601,45.74,45.32,45.5721,10663,0
+TMDV.US,D,20230322,000000,45.48,45.48,44.6169,44.6169,592,0
+TMDV.US,D,20230323,000000,44.3105,44.3105,44.3105,44.3105,11,0
+TMDV.US,D,20230324,000000,44.83,44.8746,44.8162,44.8746,366,0
+TMDV.US,D,20230327,000000,45.14,45.28,45.14,45.1896,648,0
+TMDV.US,D,20230328,000000,45.28,45.39,45.28,45.367,428,0
+TMDV.US,D,20230329,000000,45.73,45.7492,45.73,45.7492,528,0
+TMDV.US,D,20230330,000000,46.12,46.12,45.75,45.808,789,0
+TMDV.US,D,20230331,000000,46.1832,46.4848,46.1832,46.4848,743,0
+TMDV.US,D,20230403,000000,46.5576,46.5576,46.5576,46.5576,61,0
+TMDV.US,D,20230404,000000,46.5075,46.5075,46.05,46.0806,778,0
+TMDV.US,D,20230405,000000,46.13,46.13,46.129,46.129,193,0
+TMDV.US,D,20230406,000000,46.24,46.24,46.0942,46.1389,589,0
+TMDV.US,D,20230410,000000,46.2995,46.325,46.2995,46.325,383,0
+TMDV.US,D,20230411,000000,46.6501,46.75,46.6115,46.6115,894,0
+TMDV.US,D,20230412,000000,46.5501,46.64,46.3868,46.3868,570,0
+TMDV.US,D,20230413,000000,46.655,46.6799,46.635,46.635,358,0
+TMDV.US,D,20230414,000000,46.2717,46.2717,46.2717,46.2717,53,0
+TMDV.US,D,20230417,000000,46.45,46.64,46.39,46.64,1829,0
+TMDV.US,D,20230418,000000,46.5,46.5768,46.5,46.5768,820,0
+TMDV.US,D,20230419,000000,46.7393,46.7393,46.7393,46.7393,172,0
+TMDV.US,D,20230420,000000,46.56,46.8232,46.56,46.8232,200,0
+TMDV.US,D,20230421,000000,46.8893,46.8893,46.8893,46.8893,3,0
+TMDV.US,D,20230424,000000,46.9171,46.9171,46.9171,46.9171,44,0
+TMDV.US,D,20230425,000000,46.4339,46.4339,46.4339,46.4339,74,0
+TMDV.US,D,20230426,000000,46.15,46.2,45.8593,45.8593,755,0
+TMDV.US,D,20230427,000000,46.08,46.6516,46.08,46.6516,293,0
+TMDV.US,D,20230428,000000,46.899,46.899,46.899,46.899,63,0
+TMDV.US,D,20230501,000000,47.13,47.13,46.8939,46.8939,151,0
+TMDV.US,D,20230502,000000,46.34,46.3736,46.02,46.3736,795,0
+TMDV.US,D,20230503,000000,46.3316,46.3316,46.3316,46.3316,80,0
+TMDV.US,D,20230504,000000,45.93,45.9945,45.93,45.9945,275,0
+TMDV.US,D,20230505,000000,46.51,46.5405,46.51,46.5405,148,0
+TMDV.US,D,20230508,000000,46.3507,46.3507,46.3507,46.3507,89,0
+TMDV.US,D,20230509,000000,46.26,46.26,46.1522,46.1522,143,0
+TMDV.US,D,20230510,000000,46.13,46.1548,46.13,46.1548,398,0
+TMDV.US,D,20230511,000000,45.8812,45.9184,45.8812,45.9184,148,0
+TMDV.US,D,20230512,000000,45.89,45.9616,45.74,45.9616,13839,0
+TMDV.US,D,20230515,000000,45.86,45.9666,45.8,45.9666,282,0
+TMDV.US,D,20230516,000000,45.4448,45.4448,45.4448,45.4448,128,0
+TMDV.US,D,20230517,000000,45.8564,45.8564,45.8564,45.8564,139,0
+TMDV.US,D,20230518,000000,45.6202,45.9397,45.6202,45.9397,168,0
+TMDV.US,D,20230519,000000,46.1384,46.1384,45.8007,45.8007,228,0
+TMDV.US,D,20230522,000000,45.675,45.675,45.6302,45.6302,277,0
+TMDV.US,D,20230523,000000,45.402,45.402,45.402,45.402,3,0
+TMDV.US,D,20230524,000000,44.95,44.95,44.914,44.914,1205,0
+TMDV.US,D,20230525,000000,44.66,44.92,44.5865,44.5865,1380,0
+TMDV.US,D,20230526,000000,44.8629,44.8629,44.8629,44.8629,318,0
+TMDV.US,D,20230530,000000,44.633,44.633,44.5825,44.5825,399,0
+TMDV.US,D,20230531,000000,44.2707,44.2707,44.2707,44.2707,55,0
+TMDV.US,D,20230601,000000,44.5,44.5,44.28,44.4818,1151,0
+TMDV.US,D,20230602,000000,45.69,45.8227,45.69,45.8227,181,0
+TMDV.US,D,20230605,000000,45.4206,45.4206,45.4206,45.4206,32,0
+TMDV.US,D,20230606,000000,45.7943,45.7943,45.7943,45.7943,67,0
+TMDV.US,D,20230607,000000,46.388,46.388,46.388,46.388,9,0
+TMDV.US,D,20230608,000000,46.09,46.3078,46.09,46.3078,262,0
+TMDV.US,D,20230609,000000,46.19,46.19,46.1594,46.1594,280,0
+TMDV.US,D,20230612,000000,46,46,45.9026,45.9026,926,0
+TMDV.US,D,20230613,000000,46.2561,46.2561,46.2561,46.2561,67,0
+TMDV.US,D,20230614,000000,46.45,46.45,46.0458,46.0458,1261,0
+TMDV.US,D,20230615,000000,46.6004,46.6004,46.6004,46.6004,123,0
+TMDV.US,D,20230616,000000,46.7792,46.7792,46.69,46.7234,285,0
+TMDV.US,D,20230620,000000,46.5,46.5,46.23,46.23,1120,0
+TMDV.US,D,20230621,000000,46.0039,46.0039,46.0039,46.0039,146,0
+TMDV.US,D,20230622,000000,45.8407,45.8407,45.8407,45.8407,89,0
+TMDV.US,D,20230623,000000,45.44,45.44,45.44,45.44,8,0
+TMDV.US,D,20230626,000000,45.7,45.89,45.7,45.8246,1111,0
+TMDV.US,D,20230627,000000,45.7,46.1857,45.7,46.1857,8372,0
+TMDV.US,D,20230628,000000,45.91,45.9792,45.91,45.9792,668,0
+TMDV.US,D,20230629,000000,46.25,46.482,46.25,46.482,473,0
+TMDV.US,D,20230630,000000,46.77,46.8719,46.76,46.8719,1498,0
+TMDV.US,D,20230703,000000,46.64,46.9362,46.64,46.9362,418,0
+TMDV.US,D,20230705,000000,46.5267,46.5267,46.5267,46.5267,72,0
+TMDV.US,D,20230706,000000,46.1469,46.1469,46.1469,46.1469,15,0
+TMDV.US,D,20230707,000000,45.9596,45.9596,45.9596,45.9596,17,0
+TMDV.US,D,20230710,000000,46.1971,46.1971,46.1971,46.1971,20,0
+TMDV.US,D,20230711,000000,46.7292,46.7292,46.7292,46.7292,1,0
+TMDV.US,D,20230712,000000,46.9471,46.9471,46.9471,46.9471,157,0
+TMDV.US,D,20230713,000000,47.1361,47.1361,47.1361,47.1361,92,0
+TMDV.US,D,20230714,000000,46.835,46.8605,46.835,46.8605,244,0
+TMDV.US,D,20230717,000000,46.93,46.98,46.85,46.9252,981,0
+TMDV.US,D,20230718,000000,47.28,47.28,47.21,47.2207,2195,0
+TMDV.US,D,20230719,000000,47.5292,47.5292,47.5292,47.5292,74,0
+TMDV.US,D,20230720,000000,47.76,47.8091,47.76,47.8091,531,0
+TMDV.US,D,20230721,000000,47.9313,47.9313,47.9313,47.9313,61,0
+TMDV.US,D,20230724,000000,47.97,48.0185,47.97,48.0185,109,0
+TMDV.US,D,20230725,000000,48.075,48.1639,48.01,48.1639,838,0
+TMDV.US,D,20230726,000000,48.4004,48.4004,48.4004,48.4004,239,0
+TMDV.US,D,20230727,000000,47.87,47.87,47.87,47.87,305,0
+TMDV.US,D,20230728,000000,48.37,48.37,48.19,48.2296,628,0
+TMDV.US,D,20230731,000000,48.35,48.35,48.1546,48.1546,215,0
+TMDV.US,D,20230801,000000,48.07,48.1051,48.07,48.1051,368,0
+TMDV.US,D,20230802,000000,48.05,48.05,48.0264,48.0264,196,0
+TMDV.US,D,20230803,000000,47.7808,47.7808,47.7808,47.7808,11,0
+TMDV.US,D,20230804,000000,47.5099,47.5099,47.5099,47.5099,100,0
+TMDV.US,D,20230807,000000,47.82,47.8939,47.82,47.8939,154,0
+TMDV.US,D,20230808,000000,47.5637,47.5637,47.5637,47.5637,54,0
+TMDV.US,D,20230809,000000,47.69,47.69,47.5611,47.5611,513,0
+TMDV.US,D,20230810,000000,47.385,47.385,47.3661,47.3661,132,0
+TMDV.US,D,20230811,000000,47.4577,47.4577,47.4577,47.4577,53,0
+TMDV.US,D,20230814,000000,47.31,47.3143,47.2101,47.3143,252,0
+TMDV.US,D,20230815,000000,46.7711,46.7711,46.7711,46.7711,3,0
+TMDV.US,D,20230816,000000,46.602,46.602,46.602,46.602,65,0
+TMDV.US,D,20230817,000000,46.3334,46.3334,46.3334,46.3334,27,0
+TMDV.US,D,20230818,000000,46.3232,46.3232,46.3232,46.3232,8,0
+TMDV.US,D,20230821,000000,45.81,46.0379,45.81,46.0379,290,0
+TMDV.US,D,20230822,000000,46.03,46.0503,45.9425,45.9425,2010,0
+TMDV.US,D,20230823,000000,46.1039,46.1039,46.1039,46.1039,63,0
+TMDV.US,D,20230824,000000,45.9061,45.9061,45.9061,45.9061,11,0
+TMDV.US,D,20230825,000000,46.1243,46.1243,46.1243,46.1243,86,0
+TMDV.US,D,20230828,000000,46.3037,46.3037,46.3037,46.3037,9,0
+TMDV.US,D,20230829,000000,46.6101,46.6101,46.6101,46.6101,143,0
+TMDV.US,D,20230830,000000,46.6319,46.6319,46.6319,46.6319,5,0
+TMDV.US,D,20230831,000000,46.685,46.685,46.529,46.529,290,0
+TMDV.US,D,20230901,000000,46.584,46.584,46.584,46.584,69,0
+TMDV.US,D,20230905,000000,45.7297,45.7297,45.7297,45.7297,43,0
+TMDV.US,D,20230906,000000,45.4651,45.5362,45.4651,45.5362,106,0
+TMDV.US,D,20230907,000000,45.4215,45.4215,45.4215,45.4215,202,0
+TMDV.US,D,20230908,000000,45.4024,45.4024,45.4024,45.4024,1,0
+TMDV.US,D,20230911,000000,45.7636,45.7636,45.62,45.6335,1826,0
+TMDV.US,D,20230912,000000,45.5453,45.5453,45.5453,45.5453,1,0
+TMDV.US,D,20230913,000000,45.51,45.5146,45.51,45.5146,112,0
+TMDV.US,D,20230914,000000,46.07,46.07,46.047,46.047,286,0
+TMDV.US,D,20230915,000000,45.6569,45.6569,45.6569,45.6569,24,0
+TMDV.US,D,20230918,000000,45.67,45.67,45.4675,45.4675,729,0
+TMDV.US,D,20230919,000000,45.3965,45.3965,45.3965,45.3965,1,0
+TMDV.US,D,20230920,000000,45.16,45.3676,44.9212,44.9212,254,0
+TMDV.US,D,20230921,000000,44.2762,44.2762,44.2762,44.2762,121,0
+TMDV.US,D,20230922,000000,44.0489,44.0489,44.0489,44.0489,8,0
+TMDV.US,D,20230925,000000,43.89,44.1077,43.88,44.1077,1223,0
+TMDV.US,D,20230926,000000,43.76,43.7601,43.451,43.451,632,0
+TMDV.US,D,20230927,000000,43.4,43.4,43.3103,43.3103,3153,0
+TMDV.US,D,20230928,000000,43.44,43.6661,43.44,43.5472,1661,0
+TMDV.US,D,20230929,000000,43.67,43.67,43.4346,43.4346,687,0
+TMDV.US,D,20231002,000000,43.275,43.275,42.64,42.7872,11699,0
+TMDV.US,D,20231003,000000,42.46,42.46,42.44,42.4534,1712,0
+TMDV.US,D,20231004,000000,42.8737,42.8737,42.8737,42.8737,28,0
+TMDV.US,D,20231005,000000,42.73,42.92,42.73,42.788,773,0
+TMDV.US,D,20231006,000000,42.9473,42.9473,42.9473,42.9473,117,0
+TMDV.US,D,20231009,000000,43.1327,43.1327,43.1327,43.1327,55,0
+TMDV.US,D,20231010,000000,43.4155,43.4155,43.4155,43.4155,55,0
+TMDV.US,D,20231011,000000,43.2499,43.363,43.2499,43.363,237,0
+TMDV.US,D,20231012,000000,42.7352,42.7352,42.7352,42.7352,3,0
+TMDV.US,D,20231013,000000,42.8001,42.8001,42.6879,42.6879,157,0
+TMDV.US,D,20231016,000000,43.2102,43.2102,43.2102,43.2102,23,0
+TMDV.US,D,20231017,000000,43.38,43.3935,43.38,43.3935,132,0
+TMDV.US,D,20231018,000000,43.0201,43.135,42.8375,42.8375,1156,0
+TMDV.US,D,20231019,000000,42.9,42.9,42.3132,42.3132,183,0
+TMDV.US,D,20231020,000000,42,42,41.9781,41.9781,652,0
+TMDV.US,D,20231023,000000,41.95,42.07,41.6093,41.6093,850,0
+TMDV.US,D,20231024,000000,41.845,41.8522,41.68,41.8522,1195,0
+TMDV.US,D,20231025,000000,41.75,41.78,41.7217,41.7217,445,0
+TMDV.US,D,20231026,000000,41.99,42.1101,41.931,41.931,1385,0
+TMDV.US,D,20231027,000000,41.53,41.53,41.3236,41.3236,758,0
+TMDV.US,D,20231030,000000,41.77,41.77,41.77,41.77,139,0
+TMDV.US,D,20231031,000000,41.95,42.0549,41.91,42.0549,2076,0
+TMDV.US,D,20231101,000000,42.16,42.1787,42.16,42.1787,310,0
+TMDV.US,D,20231102,000000,42.52,43.0366,42.52,43.0366,111,0
+TMDV.US,D,20231103,000000,43.7254,43.7254,43.7254,43.7254,74,0
+TMDV.US,D,20231106,000000,43.71,43.71,43.42,43.4744,427,0
+TMDV.US,D,20231107,000000,43.1463,43.1463,43.1463,43.1463,58,0
+TMDV.US,D,20231108,000000,42.8905,42.9541,42.88,42.9541,660,0
+TMDV.US,D,20231109,000000,42.85,42.85,42.6215,42.6215,297,0
+TMDV.US,D,20231110,000000,42.8,42.8914,42.8,42.8914,541,0
+TMDV.US,D,20231113,000000,42.75,42.8891,42.75,42.8891,2079,0
+TMDV.US,D,20231114,000000,44.1622,44.1622,44.1622,44.1622,119,0
+TMDV.US,D,20231115,000000,44.41,44.43,44.3998,44.3998,696,0
+TMDV.US,D,20231116,000000,44.2293,44.2293,44.2293,44.2293,13,0
+TMDV.US,D,20231117,000000,44.31,44.3725,44.31,44.3725,363,0
+TMDV.US,D,20231120,000000,44.2974,44.3192,44.24,44.3192,891,0
+TMDV.US,D,20231121,000000,44.285,44.3127,44.25,44.3127,483,0
+TMDV.US,D,20231122,000000,44.5432,44.5432,44.5432,44.5432,47,0
+TMDV.US,D,20231124,000000,44.6577,44.6577,44.6577,44.6577,14,0
+TMDV.US,D,20231127,000000,44.5691,44.5697,44.5691,44.5697,135,0
+TMDV.US,D,20231128,000000,44.4484,44.4484,44.4484,44.4484,56,0
+TMDV.US,D,20231129,000000,44.6231,44.6231,44.4084,44.4084,2224,0
+TMDV.US,D,20231130,000000,44.56,44.7999,44.56,44.7999,258,0
+TMDV.US,D,20231201,000000,44.92,45.4954,44.92,45.4954,520,0
+TMDV.US,D,20231204,000000,45.83,45.8871,45.83,45.8871,153,0
+TMDV.US,D,20231205,000000,45.52,45.52,45.4819,45.4819,203,0
+TMDV.US,D,20231206,000000,45.4907,45.4907,45.4907,45.4907,485,0
+TMDV.US,D,20231207,000000,45.67,45.7453,45.67,45.7453,1133,0
+TMDV.US,D,20231208,000000,45.6411,45.7315,45.6411,45.6493,1611,0
+TMDV.US,D,20231211,000000,45.77,45.818,45.72,45.818,1042,0
+TMDV.US,D,20231212,000000,45.79,45.9254,45.79,45.8943,1894,0
+TMDV.US,D,20231213,000000,46.04,47.01,46.005,47.01,2020,0
+TMDV.US,D,20231214,000000,47.44,47.44,47.28,47.3016,1239,0
+TMDV.US,D,20231215,000000,47.03,47.0302,46.8952,46.8952,1566,0
+TMDV.US,D,20231218,000000,46.9,46.93,46.89,46.89,1572,0
+TMDV.US,D,20231219,000000,47.2739,47.2739,47.2739,47.2739,2601,0
+TMDV.US,D,20231220,000000,46.1851,46.1851,46.1851,46.1851,3003,0
+TMDV.US,D,20231221,000000,46.2,46.57,46.13,46.48,5163,0
+TMDV.US,D,20231222,000000,46.45,46.89,46.45,46.78,6161,0
+TMDV.US,D,20231226,000000,46.89,47.1,46.89,46.9942,629,0
+TMDV.US,D,20231227,000000,46.9357,46.9357,46.9357,46.9357,280,0
+TMDV.US,D,20231228,000000,46.9681,47.0168,46.9681,47.0168,1146,0
+TMDV.US,D,20231229,000000,47.0098,47.0098,46.8638,46.8638,164,0
+TMDV.US,D,20240102,000000,47.1,47.13,46.87,46.991,2260,0
+TMDV.US,D,20240103,000000,46.4096,46.4096,46.4096,46.4096,38,0
+TMDV.US,D,20240104,000000,46.34,46.3699,46.3098,46.3098,1979,0
+TMDV.US,D,20240105,000000,46.2,46.32,46.2,46.2487,2427,0
+TMDV.US,D,20240108,000000,46.39,46.5629,46.39,46.5629,436,0
+TMDV.US,D,20240109,000000,46.3214,46.3214,46.3214,46.3214,179,0
+TMDV.US,D,20240110,000000,46.455,46.455,46.4028,46.4028,306,0
+TMDV.US,D,20240111,000000,46.1,46.1863,46.1,46.1863,139,0
+TMDV.US,D,20240112,000000,46.2562,46.2562,46.2562,46.2562,376,0
+TMDV.US,D,20240116,000000,45.751,45.751,45.751,45.751,193,0
+TMDV.US,D,20240117,000000,45.5196,45.5196,45.5196,45.5196,70,0
+TMDV.US,D,20240118,000000,45.39,45.6644,45.39,45.6644,470,0
+TMDV.US,D,20240119,000000,45.67,45.792,45.67,45.792,483,0
+TMDV.US,D,20240122,000000,45.9386,46.0035,45.9386,46.0035,228,0
+TMDV.US,D,20240123,000000,45.9843,45.9843,45.9843,45.9843,288,0
+TMDV.US,D,20240124,000000,45.87,45.88,45.4535,45.4535,1032,0
+TMDV.US,D,20240125,000000,45.58,45.8325,45.49,45.8325,720,0
+TMDV.US,D,20240126,000000,45.8752,45.8752,45.8752,45.8752,78,0
+TMDV.US,D,20240129,000000,46.1034,46.1034,46.1034,46.1034,70,0
+TMDV.US,D,20240130,000000,46.09,46.24,46.09,46.24,447,0
+TMDV.US,D,20240131,000000,46.13,46.1986,45.6953,45.6953,3168,0
+TMDV.US,D,20240201,000000,46.3068,46.3068,46.3068,46.3068,4,0
+TMDV.US,D,20240202,000000,46.32,46.32,46.2129,46.2129,463,0
+TMDV.US,D,20240205,000000,45.4403,45.4403,45.4403,45.4403,86,0
+TMDV.US,D,20240206,000000,45.47,45.6618,45.47,45.6618,110,0
+TMDV.US,D,20240207,000000,45.7097,45.7097,45.7097,45.7097,22,0
+TMDV.US,D,20240208,000000,45.7581,45.7581,45.7581,45.7581,38,0
+TMDV.US,D,20240209,000000,45.696,45.696,45.696,45.696,1,0
+TMDV.US,D,20240212,000000,46.2549,46.2549,46.2549,46.2549,117,0
+TMDV.US,D,20240213,000000,45.34,45.34,45.15,45.2117,543,0
+TMDV.US,D,20240214,000000,45.4766,45.4766,45.4766,45.4766,58,0
+TMDV.US,D,20240215,000000,45.86,46.1568,45.85,46.1568,656,0
+TMDV.US,D,20240216,000000,45.9525,45.9525,45.9525,45.9525,146,0
+TMDV.US,D,20240220,000000,46.0488,46.1361,46.0488,46.1361,157,0
+TMDV.US,D,20240221,000000,46.2816,46.2816,46.2816,46.2816,15,0
+TMDV.US,D,20240222,000000,46.26,46.507,46.26,46.507,223,0
+TMDV.US,D,20240223,000000,46.36,46.57,46.36,46.57,444,0
+TMDV.US,D,20240226,000000,46.41,46.44,46.22,46.3257,712,0
+TMDV.US,D,20240227,000000,46.4705,46.4705,46.4705,46.4705,146,0
+TMDV.US,D,20240228,000000,46.46,46.61,46.46,46.469,1456,0
+TMDV.US,D,20240229,000000,46.64,46.7225,46.64,46.7225,313,0
+TMDV.US,D,20240301,000000,46.5,46.66,46.5,46.62,1653,0
+TMDV.US,D,20240304,000000,46.75,46.76,46.75,46.76,335,0
+TMDV.US,D,20240305,000000,47.05,47.05,46.7619,46.7619,895,0
+TMDV.US,D,20240306,000000,47.0893,47.0893,46.9931,46.9931,446,0
+TMDV.US,D,20240307,000000,47.25,47.25,47.2228,47.2228,1208,0
+TMDV.US,D,20240308,000000,47.2171,47.2171,47.2171,47.2171,81,0
+TMDV.US,D,20240311,000000,47.08,47.4308,47.08,47.4308,121,0
+TMDV.US,D,20240312,000000,47.4215,47.4215,47.4215,47.4215,77,0
+TMDV.US,D,20240313,000000,47.4255,47.4255,47.4255,47.4255,147,0
+TMDV.US,D,20240314,000000,47.02,47.02,46.9021,46.9021,263,0
+TMDV.US,D,20240315,000000,46.9667,46.9667,46.9667,46.9667,262,0
+TMDV.US,D,20240318,000000,47.3,47.76,46.8685,46.8685,3755,0
+TMDV.US,D,20240319,000000,47.1831,47.1831,47.1831,47.1831,47,0
+TMDV.US,D,20240320,000000,47.23,47.26,47.23,47.26,1504,0
+TMDV.US,D,20240321,000000,47.6254,47.6254,47.6254,47.6254,31,0
+TMDV.US,D,20240322,000000,47.2899,47.2899,47.2899,47.2899,213,0
+TMDV.US,D,20240325,000000,47.1408,47.1408,47.1408,47.1408,101,0
+TMDV.US,D,20240326,000000,47.1544,47.1544,47.1544,47.1544,192,0
+TMDV.US,D,20240327,000000,47.19,47.9995,47.19,47.9995,1237,0
+TMDV.US,D,20240328,000000,48.39,48.39,48.21,48.21,1144,0
+TMDV.US,D,20240401,000000,47.84,47.8401,47.8,47.8,283,0
+TMDV.US,D,20240402,000000,47.4143,47.4143,47.4143,47.4143,49,0
+TMDV.US,D,20240403,000000,47.39,47.39,47.346,47.346,1054,0
+TMDV.US,D,20240404,000000,47.5,47.6297,47.1057,47.1057,602,0
+TMDV.US,D,20240405,000000,47.06,47.1581,47.06,47.1581,131,0
+TMDV.US,D,20240408,000000,47.2589,47.2589,47.2589,47.2589,71,0
+TMDV.US,D,20240409,000000,47.4321,47.4321,47.4321,47.4321,39,0
+TMDV.US,D,20240410,000000,46.6207,46.6207,46.6207,46.6207,68,0
+TMDV.US,D,20240411,000000,46.4311,46.4311,46.4311,46.4311,12,0
+TMDV.US,D,20240412,000000,46.0792,46.0792,45.8111,45.8111,918,0
+TMDV.US,D,20240415,000000,45.88,45.915,45.6599,45.7134,1166,0
+TMDV.US,D,20240416,000000,45.4014,45.4014,45.4014,45.4014,103,0
+TMDV.US,D,20240417,000000,45.4289,45.4289,45.4289,45.4289,81,0
+TMDV.US,D,20240418,000000,45.685,45.6986,45.685,45.6986,113,0
+TMDV.US,D,20240419,000000,46.08,46.09,46.08,46.09,874,0
+TMDV.US,D,20240422,000000,46.62,46.62,46.511,46.511,141,0
+TMDV.US,D,20240423,000000,46.39,46.75,46.39,46.6674,1623,0
+TMDV.US,D,20240424,000000,46.6,46.7901,46.6,46.7901,381,0
+TMDV.US,D,20240425,000000,46.4902,46.5702,46.49,46.5702,304,0
+TMDV.US,D,20240426,000000,46.6,46.69,46.5338,46.5338,752,0
+TMDV.US,D,20240429,000000,46.7091,46.7091,46.7091,46.7091,1,0
+TMDV.US,D,20240430,000000,46.3922,46.3922,46.3922,46.3922,112,0
+TMDV.US,D,20240501,000000,46.5898,46.59,46.3737,46.3737,373,0
+TMDV.US,D,20240502,000000,46.528,46.528,46.528,46.528,1,0
+TMDV.US,D,20240503,000000,46.67,46.7193,46.66,46.7193,1252,0
+TMDV.US,D,20240506,000000,46.69,46.8498,46.69,46.8498,241,0
+TMDV.US,D,20240507,000000,47.122,47.122,47.122,47.122,112,0
+TMDV.US,D,20240508,000000,47.06,47.1894,47.06,47.1894,301,0
+TMDV.US,D,20240509,000000,47.42,47.661,47.42,47.661,724,0
+TMDV.US,D,20240510,000000,47.79,47.8427,47.79,47.8427,103,0
+TMDV.US,D,20240513,000000,47.858,47.858,47.716,47.716,442,0
+TMDV.US,D,20240514,000000,47.68,47.7169,47.6799,47.7169,282,0
+TMDV.US,D,20240515,000000,47.7698,47.7698,47.7698,47.7698,5,0
+TMDV.US,D,20240516,000000,48.0043,48.0043,48.0043,48.0043,24,0
+TMDV.US,D,20240517,000000,48.0007,48.0007,48.0007,48.0007,47,0
+TMDV.US,D,20240520,000000,47.82,47.82,47.82,47.82,267,0
+TMDV.US,D,20240521,000000,47.7294,47.7294,47.7294,47.7294,122,0
+TMDV.US,D,20240522,000000,47.57,47.6001,47.38,47.38,2494,0
+TMDV.US,D,20240523,000000,46.523,46.523,46.523,46.523,5,0
+TMDV.US,D,20240524,000000,46.4998,46.4998,46.4998,46.4998,141,0
+TMDV.US,D,20240528,000000,45.9402,45.9402,45.9402,45.9402,85,0
+TMDV.US,D,20240529,000000,45.3928,45.3928,45.3928,45.3928,56,0
+TMDV.US,D,20240530,000000,45.7511,45.7511,45.7511,45.7511,2,0
+TMDV.US,D,20240531,000000,46.1694,46.6561,46.1694,46.6561,164,0
+TMDV.US,D,20240603,000000,46.3941,46.3941,46.3941,46.3941,100,0
+TMDV.US,D,20240604,000000,46.36,46.36,46.26,46.3144,787,0
+TMDV.US,D,20240605,000000,46.1306,46.2221,46.1306,46.2221,391,0
+TMDV.US,D,20240606,000000,46.1305,46.1305,46.1305,46.1305,87,0
+TMDV.US,D,20240607,000000,46.055,46.055,46.055,46.055,8,0
+TMDV.US,D,20240610,000000,45.76,45.96,45.76,45.9098,775,0
+TMDV.US,D,20240611,000000,45.7825,45.7825,45.7825,45.7825,277,0
+TMDV.US,D,20240612,000000,46.2,46.2,45.91,45.91,1871,0
+TMDV.US,D,20240613,000000,45.76,45.81,45.751,45.81,775,0
+TMDV.US,D,20240614,000000,45.47,45.47,45.47,45.47,382,0
+TMDV.US,D,20240617,000000,45.84,45.84,45.84,45.84,305,0
+TMDV.US,D,20240618,000000,45.95,45.95,45.95,45.95,222,0
+TMDV.US,D,20240620,000000,45.86,46.15,45.86,46.1,658,0
+TMDV.US,D,20240621,000000,46.19,46.19,46.19,46.19,121,0
+TMDV.US,D,20240624,000000,46.72,46.72,46.56,46.56,351,0
+TMDV.US,D,20240625,000000,46.06,46.06,45.89,45.89,6853,0
+TMDV.US,D,20240626,000000,45.4,45.4,45.07,45.07,684,0
+TMDV.US,D,20240627,000000,45.25,45.381,45.21,45.381,798,0
+TMDV.US,D,20240628,000000,45.4404,45.4404,45.4404,45.4404,11,0
+TMDV.US,D,20240701,000000,45.03,45.0585,45.03,45.0487,704,0
+TMDV.US,D,20240702,000000,45.2229,45.2229,45.2229,45.2229,118,0
+TMDV.US,D,20240703,000000,45.122,45.122,45.122,45.122,170,0
+TMDV.US,D,20240705,000000,45.0878,45.0878,45.0878,45.0878,76,0
+TMDV.US,D,20240708,000000,45.1226,45.1226,45.1226,45.1226,34,0
+TMDV.US,D,20240709,000000,44.9511,44.9784,44.9511,44.9784,827,0
+TMDV.US,D,20240710,000000,45.39,45.5534,45.39,45.5534,111,0
+TMDV.US,D,20240711,000000,45.34,46.4796,45.34,46.4796,884,0
+TMDV.US,D,20240712,000000,46.9905,46.9905,46.9905,46.9905,2,0
+TMDV.US,D,20240715,000000,47.0098,47.0098,47.0098,47.0098,258,0
+TMDV.US,D,20240716,000000,47.9784,47.9784,47.9784,47.9784,35,0
+TMDV.US,D,20240717,000000,48.4797,48.4797,48.3988,48.3988,182,0
+TMDV.US,D,20240718,000000,48.73,48.73,47.9794,47.9794,548,0
+TMDV.US,D,20240719,000000,47.5007,47.5007,47.5007,47.5007,38,0
+TMDV.US,D,20240722,000000,47.7565,47.7565,47.7565,47.7565,3,0
+TMDV.US,D,20240723,000000,47.79,47.7901,47.693,47.693,295,0
+TMDV.US,D,20240724,000000,47.4865,47.4865,47.4865,47.4865,35,0
+TMDV.US,D,20240725,000000,48.0513,48.0513,48.0513,48.0513,2,0
+TMDV.US,D,20240726,000000,48.5,48.531,48.5,48.531,1250,0
+TMDV.US,D,20240729,000000,48.44,48.5401,48.44,48.5401,961,0
+TMDV.US,D,20240730,000000,48.6707,48.9046,48.6707,48.9046,160,0
+TMDV.US,D,20240731,000000,48.8816,48.8816,48.8816,48.8816,15,0
+TMDV.US,D,20240801,000000,48.5798,48.5798,48.5798,48.5798,52,0
+TMDV.US,D,20240802,000000,48.4113,48.4113,48.4113,48.4113,1,0
+TMDV.US,D,20240805,000000,47.1017,47.1017,47.1017,47.1017,213,0
+TMDV.US,D,20240806,000000,47.372,47.372,47.372,47.372,168,0
+TMDV.US,D,20240807,000000,47.1052,47.1052,47.1052,47.1052,39,0
+TMDV.US,D,20240808,000000,47.4914,47.4914,47.4914,47.4914,50,0
+TMDV.US,D,20240809,000000,47.29,47.4384,47.29,47.4384,665,0
+TMDV.US,D,20240812,000000,46.9995,46.9995,46.9981,46.9981,178,0
+TMDV.US,D,20240813,000000,47.4521,47.4521,47.4521,47.4521,19,0
+TMDV.US,D,20240814,000000,47.6503,47.6503,47.6503,47.6503,62,0
+TMDV.US,D,20240815,000000,48.2079,48.2079,48.0757,48.0757,303,0
+TMDV.US,D,20240816,000000,48.2907,48.2907,48.2907,48.2907,85,0
+TMDV.US,D,20240819,000000,48.52,48.5455,48.5002,48.5002,227,0
+TMDV.US,D,20240820,000000,48.372,48.372,48.372,48.372,3,0
+TMDV.US,D,20240821,000000,48.731,48.731,48.731,48.731,19,0
+TMDV.US,D,20240822,000000,48.62,48.62,48.5655,48.5655,116,0
+TMDV.US,D,20240823,000000,48.69,49.1067,48.69,49.1067,595,0
+TMDV.US,D,20240826,000000,49.31,49.31,49.219,49.219,6589,0
+TMDV.US,D,20240827,000000,49.0869,49.18,49.0869,49.1261,496,0
+TMDV.US,D,20240828,000000,49.26,49.26,49.1948,49.1948,114,0
+TMDV.US,D,20240829,000000,49.39,49.42,49.2697,49.2697,851,0
+TMDV.US,D,20240830,000000,49.65,49.6962,49.65,49.6962,123,0
+TMDV.US,D,20240903,000000,49.64,49.64,49.3291,49.3291,542,0
+TMDV.US,D,20240904,000000,49.2787,49.2787,49.2787,49.2787,2,0
+TMDV.US,D,20240905,000000,48.9891,48.9891,48.9891,48.9891,23,0
+TMDV.US,D,20240906,000000,48.6451,48.6451,48.6451,48.6451,83,0
+TMDV.US,D,20240909,000000,48.948,48.948,48.948,48.948,164,0
+TMDV.US,D,20240910,000000,48.9629,49.1161,48.93,49.1161,821,0
+TMDV.US,D,20240911,000000,48.663,48.663,48.663,48.663,2,0
+TMDV.US,D,20240912,000000,48.9457,48.9457,48.9457,48.9457,1,0
+TMDV.US,D,20240913,000000,49.5993,49.5993,49.5993,49.5993,1,0
+TMDV.US,D,20240916,000000,49.9809,49.9809,49.9809,49.9809,28,0
+TMDV.US,D,20240917,000000,49.9343,49.9343,49.9343,49.9343,2,0
+TMDV.US,D,20240918,000000,49.84,49.84,49.8336,49.8336,249,0
+TMDV.US,D,20240919,000000,50.04,50.1469,49.97,50.1469,403,0
+TMDV.US,D,20240920,000000,49.7556,49.7556,49.7556,49.7556,31,0
+TMDV.US,D,20240923,000000,50.0234,50.0234,50.0234,50.0234,95,0
+TMDV.US,D,20240924,000000,50.05,50.1727,49.9947,49.9947,662,0
+TMDV.US,D,20240925,000000,49.3561,49.3561,49.3561,49.3561,5,0
+TMDV.US,D,20240926,000000,49.6984,49.6984,49.6984,49.6984,100,0
+TMDV.US,D,20240927,000000,49.8909,49.8909,49.8909,49.8909,1,0
+TMDV.US,D,20241001,000000,49.8592,49.91,49.8013,49.8013,956,0
+TMDV.US,D,20241002,000000,49.6639,49.6639,49.6639,49.6639,129,0
+TMDV.US,D,20241003,000000,49.2549,49.2549,49.2549,49.2549,55,0
+TMDV.US,D,20241004,000000,49.31,49.4691,49.31,49.4691,648,0
+TMDV.US,D,20241007,000000,49.1068,49.1068,49.1068,49.1068,74,0
+TMDV.US,D,20241008,000000,49.1129,49.1129,49.1129,49.1129,2,0
+TMDV.US,D,20241009,000000,49.3751,49.3751,49.3751,49.3751,7,0
+TMDV.US,D,20241010,000000,49.2275,49.2275,49.2275,49.2275,21,0
+TMDV.US,D,20241011,000000,49.8416,49.8416,49.8416,49.8416,47,0
+TMDV.US,D,20241014,000000,50.2505,50.2505,50.2505,50.2505,17,0
+TMDV.US,D,20241015,000000,50.3916,50.3916,50.3916,50.3916,115,0
+TMDV.US,D,20241016,000000,50.4716,50.714,50.4716,50.701,351,0
+TMDV.US,D,20241017,000000,50.6719,50.6719,50.6719,50.6719,99,0
+TMDV.US,D,20241018,000000,50.7172,50.7172,50.7172,50.7172,18,0
+TMDV.US,D,20241021,000000,50.1061,50.1061,50.1061,50.1061,49,0
+TMDV.US,D,20241022,000000,49.6648,49.6648,49.6648,49.6648,5,0
+TMDV.US,D,20241023,000000,49.5489,49.5489,49.5489,49.5489,7,0
+TMDV.US,D,20241024,000000,49.3371,49.3371,49.3371,49.3371,2,0
+TMDV.US,D,20241025,000000,48.87,48.87,48.87,48.87,17,0
+TMDV.US,D,20241028,000000,49.3003,49.3003,49.3003,49.3003,297,0
+TMDV.US,D,20241029,000000,48.8775,48.8775,48.8775,48.8775,11,0
+TMDV.US,D,20241030,000000,48.8816,48.8816,48.8816,48.8816,26,0
+TMDV.US,D,20241031,000000,48.4561,48.4561,48.4561,48.4561,72,0
+TMDV.US,D,20241101,000000,48.4561,48.4561,48.4561,48.4561,382,0
+TMDV.US,D,20241104,000000,48.5311,48.5311,48.5311,48.5311,36,0
+TMDV.US,D,20241105,000000,48.75,49.1518,48.73,49.1518,4306,0
+TMDV.US,D,20241106,000000,50.37,50.4074,50.37,50.4074,627,0
+TMDV.US,D,20241107,000000,50.0338,50.0338,50.0338,50.0338,101,0
+TMDV.US,D,20241108,000000,50.3,50.3226,50.3,50.3226,650,0
+TMDV.US,D,20241111,000000,50.68,50.68,50.6713,50.6713,115,0
+TMDV.US,D,20241112,000000,50.37,50.37,50.267,50.267,436,0
+TMDV.US,D,20241113,000000,50.3,50.3339,50.2331,50.2331,2740,0
+TMDV.US,D,20241119,000000,49.83,49.83,49.8203,49.8203,554,0
+TMDV.US,D,20241120,000000,49.52,49.7478,49.52,49.7478,926,0
+TMDV.US,D,20241122,000000,50.7614,50.9761,50.7614,50.9761,499,0
+TMDV.US,D,20241125,000000,51.7536,51.7536,51.5811,51.5811,2804,0
+TMDV.US,D,20241127,000000,51.4607,51.4607,51.4302,51.4302,595,0
+TMDV.US,D,20241129,000000,51.61,51.61,51.5866,51.5866,216,0
+TMDV.US,D,20241203,000000,50.97,50.97,50.9298,50.9298,545,0
+TMDV.US,D,20241204,000000,50.75,50.75,50.61,50.6954,1611,0
+TMDV.US,D,20241205,000000,50.6,50.6137,50.6,50.6137,790,0
+TMDV.US,D,20241206,000000,50.78,50.78,50.3582,50.3582,26828,0
+TMDV.US,D,20241209,000000,50.5422,50.6,50.361,50.361,777,0
+TMDV.US,D,20241210,000000,50.3794,50.3794,50.2561,50.2561,210,0
+TMDV.US,D,20241216,000000,49.5,49.5109,49.5,49.5109,217,0
+TMDV.US,D,20241218,000000,48.91,48.91,47.6168,47.6168,2122,0
+TMDV.US,D,20241219,000000,47.64,47.64,47.4831,47.4831,103,0
+TMDV.US,D,20241220,000000,47.5,47.6663,47.5,47.6663,350,0
+TMDV.US,D,20241224,000000,47.16,47.3935,47.16,47.3935,102,0
+TMDV.US,D,20241226,000000,47.45,47.4922,47.45,47.4922,103,0
+TMDV.US,D,20241230,000000,46.59,46.85,46.59,46.8004,510,0
+TMDV.US,D,20241231,000000,47.04,47.04,46.75,46.8377,490,0
+TMDV.US,D,20250106,000000,46.63,46.63,46.194,46.194,120,0
+TMDV.US,D,20250107,000000,46.38,46.4417,45.92,46.0559,2361,0
+TMDV.US,D,20250108,000000,45.87,46.1534,45.87,46.1534,101,0
+TMDV.US,D,20250110,000000,45.65,45.65,45.2801,45.3961,672,0
+TMDV.US,D,20250114,000000,46.05,46.3795,45.89,46.3795,1747,0
+TMDV.US,D,20250116,000000,46.64,47.1523,46.64,47.1523,262,0
+TMDV.US,D,20250117,000000,47.41,47.41,47.3129,47.3129,148,0
+TMDV.US,D,20250121,000000,47.61,47.87,47.61,47.7937,764,0
+TMDV.US,D,20250122,000000,47.28,47.28,47.2035,47.2035,165,0
+TMDV.US,D,20250123,000000,47.1,47.4076,47.1,47.4076,1093,0
+TMDV.US,D,20250124,000000,47.51,47.51,47.4608,47.4608,105,0
+TMDV.US,D,20250127,000000,48.36,48.4489,47.07,48.4489,1260,0
+TMDV.US,D,20250129,000000,48.19,48.19,47.8375,47.8375,100,0
+TMDV.US,D,20250130,000000,48.32,48.3247,47.93,48.3247,261,0
+TMDV.US,D,20250204,000000,47.668,47.7025,47.668,47.7025,512,0
+TMDV.US,D,20250210,000000,47.54,47.552,47.54,47.552,204,0
+TMDV.US,D,20250212,000000,47.6,47.7,47.5806,47.5806,402,0
+TMDV.US,D,20250218,000000,47.87,47.97,47.87,47.97,320,0
+TMDV.US,D,20250219,000000,48.04,48.04,48.028,48.028,204,0
+TMDV.US,D,20250220,000000,47.825,48.047,47.825,48.047,131,0
+TMDV.US,D,20250226,000000,48.2622,48.2622,48.1316,48.1316,131,0
+TMDV.US,D,20250227,000000,48.06,48.06,48.0596,48.0596,113,0
+TMDV.US,D,20250228,000000,48.05,48.5754,48.05,48.5754,191,0
+TMDV.US,D,20250303,000000,48.83,48.95,48.6032,48.6032,2228,0
+TMDV.US,D,20250304,000000,48.25,48.35,47.8362,47.8362,556,0
+TMDV.US,D,20250310,000000,48.22,48.422,48.22,48.422,1299,0
+TMDV.US,D,20250312,000000,47,47,46.8128,46.8128,101,0
+TMDV.US,D,20250314,000000,47.0301,47.2402,47.0301,47.2402,418,0
+TMDV.US,D,20250317,000000,47.59,47.6852,47.59,47.6852,198,0
+TMDV.US,D,20250320,000000,47.5,47.5,47.2836,47.2836,102,0
+TMDV.US,D,20250325,000000,47.25,47.25,47.0775,47.0775,501,0
+TMDV.US,D,20250328,000000,47.11,47.11,47.0217,47.0217,120,0
+TMDV.US,D,20250331,000000,47.14,47.4656,47.14,47.4656,199,0
+TMDV.US,D,20250403,000000,46.66,46.6892,46.4192,46.4192,320,0
+TMDV.US,D,20250404,000000,45.67,45.67,44.3948,44.3948,782,0
+TMDV.US,D,20250407,000000,43.85,44.5,43.4684,43.4684,1172,0
+TMDV.US,D,20250410,000000,44.235,44.2968,44.235,44.2968,500,0
+TMDV.US,D,20250428,000000,46.061,46.061,46.0037,46.0037,560,0
+TMDV.US,D,20250502,000000,46.46,46.6211,46.46,46.6211,298,0
+TMDV.US,D,20250509,000000,46.46,46.58,46.46,46.4691,1604,0
+TMDV.US,D,20250513,000000,47.1,47.1,46.8721,46.8721,873,0
+TMDV.US,D,20250514,000000,46.23,46.5046,46.23,46.5046,1120,0
+TMDV.US,D,20250516,000000,47.27,47.728,47.27,47.728,254,0
+TMDV.US,D,20250523,000000,46.46,46.4993,46.46,46.4993,235,0
+TMDV.US,D,20250528,000000,46.91,46.91,46.7175,46.7175,1124,0
+TMDV.US,D,20250530,000000,47,47.23,47,47.23,104,0
+TMDV.US,D,20250603,000000,46.84,47.2861,46.84,47.2861,245,0
+TMDV.US,D,20250610,000000,47.3,47.363,47.3,47.363,1552,0
+TMDV.US,D,20250618,000000,46.32,46.32,46.11,46.1473,486,0
+TMDV.US,D,20250708,000000,47.68,47.68,47.43,47.6716,749,0
+TMDV.US,D,20250710,000000,48,48.1358,48,48.1358,206,0
+TMDV.US,D,20250714,000000,47.76,47.7941,47.37,47.7941,2587,0
+TMDV.US,D,20250729,000000,47.89,47.9321,47.84,47.9321,839,0
+TMDV.US,D,20250805,000000,47.37,47.4404,47.37,47.4404,122,0
+TMDV.US,D,20250808,000000,47.84,47.84,47.7627,47.7627,2260,0
+TMDV.US,D,20250813,000000,48.71,48.9132,48.71,48.9132,112,0
+TMDV.US,D,20250815,000000,48.23,48.2328,48.23,48.2328,707,0
+TMDV.US,D,20250821,000000,48.5299,48.5299,48.4279,48.4279,120,0
+TMDV.US,D,20250826,000000,48.82,48.8267,48.82,48.8267,213,0
+TMDV.US,D,20250912,000000,48.63,48.63,48.5004,48.5004,324,0
+TMDV.US,D,20250917,000000,48.49,48.49,48.1021,48.1021,1462,0
+TMDV.US,D,20250922,000000,47.56,47.77,47.56,47.6958,524,0
+TMDV.US,D,20250929,000000,47.25,47.2828,47.25,47.2828,191,0
+TMDV.US,D,20250930,000000,47.42,47.6011,47.42,47.6011,243,0
+TMDV.US,D,20251003,000000,47.65,47.6528,47.65,47.6528,373,0
+TMDV.US,D,20251008,000000,47.1001,47.3781,47.1001,47.3781,117,0
+TMDV.US,D,20251009,000000,47,47,46.944,46.944,174,0
+TMDV.US,D,20251013,000000,46.485,46.5687,46.485,46.5687,728,0
+TMDV.US,D,20251020,000000,47.2,47.42,47.2,47.3976,4325,0
+TMDV.US,D,20251022,000000,47.81,47.81,47.3873,47.3873,843,0
+TMDV.US,D,20251023,000000,47.29,47.41,47.29,47.3527,989,0
+TMDV.US,D,20251029,000000,46.64,46.64,45.984,45.984,2010,0
+TMDV.US,D,20251030,000000,46.16,46.16,45.8682,45.8682,120,0
+TMDV.US,D,20251107,000000,45.98,46.188,45.98,46.188,513,0
+TMDV.US,D,20251111,000000,46.67,46.7553,46.67,46.7553,396,0
+TMDV.US,D,20251117,000000,46.54,46.54,46.0514,46.0514,401,0
+TMDV.US,D,20251121,000000,46.88,47.0502,46.8031,46.8031,319,0
+TMDV.US,D,20251124,000000,46.66,46.66,46.5638,46.5638,154,0
+TMDV.US,D,20251126,000000,47.54,47.5401,47.5137,47.5137,619,0
+TMDV.US,D,20251210,000000,47.09,47.4578,47.09,47.4578,186,0
+TMDV.US,D,20251211,000000,48.11,48.11,47.979,47.979,132,0
+TMDV.US,D,20251212,000000,48.215,48.215,48.15,48.1844,355,0
+TMDV.US,D,20251216,000000,48.16,48.1601,48.0107,48.0107,709,0
+TMDV.US,D,20251219,000000,47.826,47.826,47.5924,47.5924,159,0
+TMDV.US,D,20251226,000000,47.26,47.3874,47.26,47.3874,332,0
+TMDV.US,D,20251229,000000,47.43,47.43,47.3473,47.3473,129,0
+TMDV.US,D,20251230,000000,47.21,47.31,47.21,47.3015,883,0
+TMDV.US,D,20260102,000000,47.08,47.08,47.01,47.036,657,0
+TMDV.US,D,20260105,000000,47.41,47.41,47.3923,47.3923,250,0
+TMDV.US,D,20260115,000000,49.72,49.7538,49.72,49.7538,160,0
+TMDV.US,D,20260126,000000,49.16,49.2138,49.16,49.2138,255,0
+TMDV.US,D,20260128,000000,49.18,49.18,48.85,48.9369,1925,0
+TMDV.US,D,20260206,000000,52.01,52.0432,52.01,52.0432,123,0
diff --git a/daily/us/nyse etfs/2/tok.us.txt b/daily/us/nyse etfs/2/tok.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a444f80d02da73f44c2a1695ce2f5b6b28a208b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tok.us.txt	
@@ -0,0 +1,4445 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOK.US,D,20071212,000000,37.8466,37.8466,37.8466,37.8466,132.106634244,0
+TOK.US,D,20071214,000000,40.405,40.405,37.3359,37.3359,3141.884913648,0
+TOK.US,D,20071217,000000,36.8925,36.8925,36.5967,36.624,4842.885839844,0
+TOK.US,D,20071218,000000,36.6719,36.6719,36.2881,36.2881,1702.025008632,0
+TOK.US,D,20071219,000000,36.5869,36.6719,36.3809,36.3809,3795.249507816,0
+TOK.US,D,20071220,000000,36.6396,36.6396,36.5254,36.5254,1307.753270772,0
+TOK.US,D,20071226,000000,37.4872,37.4872,37.4589,37.4589,393.247655424,0
+TOK.US,D,20071227,000000,37.6249,37.6249,37.4169,37.4169,2224.307050992,0
+TOK.US,D,20071228,000000,37.6415,37.6415,37.5409,37.5487,4714.875535344,0
+TOK.US,D,20071231,000000,37.3564,37.3564,37.3564,37.3564,521.257959924,0
+TOK.US,D,20080102,000000,37.0517,37.0517,37.0517,37.0517,653.364594168,0
+TOK.US,D,20080103,000000,37,37,37,37,521.257959924,0
+TOK.US,D,20080104,000000,36.6719,36.6719,36.1748,36.1748,3661.0947087,0
+TOK.US,D,20080107,000000,36.2119,36.3125,35.9073,36.0147,4974.992474088,0
+TOK.US,D,20080108,000000,36.3428,36.5488,35.8829,35.8829,1570.942456824,0
+TOK.US,D,20080109,000000,35.6465,35.6465,35.5235,35.5235,1440.883987452,0
+TOK.US,D,20080110,000000,36.6719,36.6719,35.6631,35.7403,2751.709505532,0
+TOK.US,D,20080111,000000,35.8614,35.8614,35.5235,35.5235,521.257959924,0
+TOK.US,D,20080115,000000,35.6915,35.6915,34.9513,34.9513,653.364594168,0
+TOK.US,D,20080116,000000,34.8527,34.8527,34.7609,34.7609,2096.296746492,0
+TOK.US,D,20080117,000000,34.7687,34.7687,33.7522,33.7522,1960.093782504,0
+TOK.US,D,20080118,000000,34.0832,34.0832,33.4153,33.4153,653.364594168,0
+TOK.US,D,20080122,000000,31.8558,32.8343,31.8558,32.6995,5105.05094346,0
+TOK.US,D,20080123,000000,31.9632,32.429,31.7064,31.7064,6284.793909732,0
+TOK.US,D,20080124,000000,33.6526,33.7961,33.6526,33.7141,4450.662266856,0
+TOK.US,D,20080125,000000,35.9073,35.9073,33.7697,33.7697,2751.709505532,0
+TOK.US,D,20080128,000000,33.5373,33.5373,33.3547,33.3547,1702.025008632,0
+TOK.US,D,20080129,000000,34.2199,34.2199,34.1105,34.1262,1045.588167156,0
+TOK.US,D,20080130,000000,34.1428,34.1623,34.0754,34.0754,1045.588167156,0
+TOK.US,D,20080131,000000,33.6985,34.5792,33.5373,34.5236,4058.438693868,0
+TOK.US,D,20080201,000000,34.7609,34.92,34.7609,34.9054,521.257959924,0
+TOK.US,D,20080204,000000,35.129,35.129,34.8605,34.8605,7590.499015632,0
+TOK.US,D,20080205,000000,34.2414,34.2414,33.6155,33.6155,5365.167882204,0
+TOK.US,D,20080206,000000,33.7522,33.883,32.8499,33.4621,6805.02778722,0
+TOK.US,D,20080207,000000,33.094,33.4006,33.094,33.4006,1440.883987452,0
+TOK.US,D,20080208,000000,34.8439,34.8439,33.0188,33.0188,8115.8533053,0
+TOK.US,D,20080212,000000,33.7834,34.1428,33.7834,33.8127,7590.499015632,0
+TOK.US,D,20080213,000000,34.0568,34.0568,34.0568,34.0568,132.106634244,0
+TOK.US,D,20080214,000000,34.0568,34.0568,33.9992,33.9992,785.471228412,0
+TOK.US,D,20080215,000000,33.9045,33.9816,33.7287,33.8518,4974.992474088,0
+TOK.US,D,20080219,000000,34.4943,34.5158,34.3781,34.3781,11780.020261308,0
+TOK.US,D,20080220,000000,33.8459,33.8518,33.7961,33.7961,3009.778279404,0
+TOK.US,D,20080221,000000,34.4943,34.4943,34.0754,34.0754,1570.942456824,0
+TOK.US,D,20080222,000000,34.2199,34.2199,33.7697,33.9357,6543.88676604,0
+TOK.US,D,20080225,000000,34.4103,34.5294,34.1623,34.5294,9032.40708552,0
+TOK.US,D,20080226,000000,34.8839,35.1358,34.8839,35.1358,521.257959924,0
+TOK.US,D,20080227,000000,35.0343,35.1437,35.0343,35.0958,5890.522171872,0
+TOK.US,D,20080228,000000,35.0899,35.0899,34.8683,34.9601,9032.40708552,0
+TOK.US,D,20080229,000000,34.6994,34.6994,33.965,33.965,16494.895796652,0
+TOK.US,D,20080303,000000,34.0061,34.0061,33.8039,33.9992,11646.889544628,0
+TOK.US,D,20080304,000000,33.8742,33.8742,33.6155,33.7375,6149.61502818,0
+TOK.US,D,20080305,000000,34.0969,34.3703,33.9992,33.9992,15051.963644328,0
+TOK.US,D,20080306,000000,34.2414,34.2414,33.9992,33.9992,2354.365520364,0
+TOK.US,D,20080307,000000,33.4006,33.6828,33.1956,33.3079,3009.778279404,0
+TOK.US,D,20080310,000000,33.4153,33.4153,32.8499,32.8499,3009.778279404,0
+TOK.US,D,20080311,000000,33.5373,33.5373,33.0266,33.218,6284.793909732,0
+TOK.US,D,20080313,000000,33.5373,33.6828,33.218,33.676,2484.423989736,0
+TOK.US,D,20080314,000000,34.1349,34.1349,33.0413,33.0413,5235.109412832,0
+TOK.US,D,20080317,000000,32.6214,33.0852,32.6214,32.9807,7590.499015632,0
+TOK.US,D,20080318,000000,33.3772,33.553,33.3772,33.5002,3795.249507816,0
+TOK.US,D,20080319,000000,33.9582,34.0334,33.0491,33.0491,4580.720736228,0
+TOK.US,D,20080320,000000,32.9632,33.1956,32.8499,33.1184,4714.875535344,0
+TOK.US,D,20080324,000000,33.7697,34.2267,33.7697,34.1349,1702.025008632,0
+TOK.US,D,20080325,000000,34.1711,34.5011,34.1486,34.5011,6674.969317848,0
+TOK.US,D,20080326,000000,34.4328,34.4328,34.1867,34.2267,1702.025008632,0
+TOK.US,D,20080327,000000,34.6076,34.6076,34.1623,34.1623,1570.942456824,0
+TOK.US,D,20080328,000000,34.257,34.3185,33.9191,33.9191,3141.884913648,0
+TOK.US,D,20080331,000000,33.8127,34.0656,33.8127,34.0656,1045.588167156,0
+TOK.US,D,20080401,000000,34.4464,34.837,34.4464,34.837,1179.742966272,0
+TOK.US,D,20080402,000000,35.2647,35.3731,35.0733,35.212,4321.62787992,0
+TOK.US,D,20080403,000000,35.0733,35.4337,35.0733,35.2501,2224.307050992,0
+TOK.US,D,20080404,000000,35.2892,35.6016,35.2726,35.3868,4974.992474088,0
+TOK.US,D,20080407,000000,35.7247,35.7325,35.5098,35.5098,3275.015630328,0
+TOK.US,D,20080408,000000,35.3233,35.3585,35.2647,35.3048,1440.883987452,0
+TOK.US,D,20080409,000000,35.3663,35.3663,35.0294,35.1495,4450.662266856,0
+TOK.US,D,20080410,000000,35.0831,35.3048,34.9513,35.212,5629.381150692,0
+TOK.US,D,20080411,000000,34.8605,34.8839,34.6476,34.6476,4714.875535344,0
+TOK.US,D,20080414,000000,34.5705,34.5705,34.3781,34.4709,3458.326386372,0
+TOK.US,D,20080415,000000,34.6613,34.6613,34.4777,34.631,5534.141484144,0
+TOK.US,D,20080416,000000,35.0733,35.5626,35.0733,35.5626,3340.556906232,0
+TOK.US,D,20080417,000000,35.2892,35.2892,35.212,35.2345,2224.307050992,0
+TOK.US,D,20080418,000000,35.709,35.9756,35.6993,35.9073,10466.12249592,0
+TOK.US,D,20080421,000000,35.9541,35.9756,35.8233,35.9756,4638.069352644,0
+TOK.US,D,20080422,000000,35.9073,35.9073,35.6846,35.6846,5392.818107976,0
+TOK.US,D,20080423,000000,35.752,35.8829,35.752,35.8311,1067.093898312,0
+TOK.US,D,20080424,000000,35.6368,35.8467,35.502,35.8467,3705.130253448,0
+TOK.US,D,20080425,000000,35.9453,35.9453,35.6778,35.9141,2297.016903948,0
+TOK.US,D,20080428,000000,36.1289,36.166,35.9678,35.9678,2882.79205734,0
+TOK.US,D,20080429,000000,35.8907,36.0293,35.7169,35.8829,20980.376866332,0
+TOK.US,D,20080430,000000,36.0293,36.373,36.0215,36.043,3261.70255866,0
+TOK.US,D,20080501,000000,35.9219,36.3887,35.8614,36.3584,9130.718999376,0
+TOK.US,D,20080502,000000,36.6172,36.6924,36.3516,36.4873,5317.036007712,0
+TOK.US,D,20080505,000000,36.4873,36.4873,36.4873,36.4873,260.116938744,0
+TOK.US,D,20080506,000000,36.5176,36.6719,36.5176,36.6719,393.247655424,0
+TOK.US,D,20080507,000000,36.6719,36.8252,36.3652,36.3652,9294.572189136,0
+TOK.US,D,20080508,000000,36.4785,36.4785,36.3652,36.4726,6513.16429296,0
+TOK.US,D,20080509,000000,36.3213,36.3213,36.0762,36.2197,14673.053143008,0
+TOK.US,D,20080512,000000,36.3809,36.6572,36.2881,36.6572,3687.720852036,0
+TOK.US,D,20080513,000000,36.5967,36.5967,36.4424,36.5566,6661.65624618,0
+TOK.US,D,20080514,000000,36.6474,36.8379,36.6172,36.6172,12017.60738646,0
+TOK.US,D,20080515,000000,36.7099,36.8857,36.5635,36.8857,59422.3833489,0
+TOK.US,D,20080516,000000,37.0605,37.1074,36.8711,37.1074,11251.593724332,0
+TOK.US,D,20080519,000000,37.1972,37.2441,36.9619,36.9619,10494.796804128,0
+TOK.US,D,20080520,000000,36.9775,36.9775,36.6719,36.8164,10087.2119946,0
+TOK.US,D,20080521,000000,36.8857,36.8857,36.2881,36.2881,8703.676623564,0
+TOK.US,D,20080522,000000,36.4726,36.6094,36.4268,36.4268,23086.914437184,0
+TOK.US,D,20080523,000000,36.4502,36.4502,35.9991,36.0293,11900.861988756,0
+TOK.US,D,20080527,000000,36.0352,36.0352,35.8155,35.8907,15552.739955532,0
+TOK.US,D,20080528,000000,36.1904,36.1904,35.9756,35.9825,13823.064721128,0
+TOK.US,D,20080529,000000,36.0987,36.2647,36.084,36.166,3458.326386372,0
+TOK.US,D,20080530,000000,36.2881,36.4023,36.2881,36.4023,954.444830352,0
+TOK.US,D,20080602,000000,36.1436,36.1436,35.8399,35.8399,8528.558527008,0
+TOK.US,D,20080603,000000,36.0147,36.0928,35.6016,35.6016,8785.603218444,0
+TOK.US,D,20080604,000000,35.6368,35.7403,35.5235,35.5235,5210.531434368,0
+TOK.US,D,20080605,000000,35.7598,36.0596,35.7598,36.0596,4062.535023612,0
+TOK.US,D,20080606,000000,36.1289,36.1289,35.4952,35.4952,3937.59696642,0
+TOK.US,D,20080609,000000,35.5391,35.5391,35.1036,35.1036,6328.82945448,0
+TOK.US,D,20080610,000000,35.005,35.0655,34.9737,35.0655,2066.598355848,0
+TOK.US,D,20080611,000000,35.0343,35.0343,34.3781,34.6232,23833.470533028,0
+TOK.US,D,20080612,000000,34.5294,34.631,34.3019,34.3634,7236.166492776,0
+TOK.US,D,20080613,000000,34.546,34.7609,34.5294,34.546,4058.438693868,0
+TOK.US,D,20080616,000000,34.8976,35.0128,34.7999,34.9982,14494.862799144,0
+TOK.US,D,20080617,000000,35.296,35.296,34.9669,34.9894,7524.957739728,0
+TOK.US,D,20080618,000000,34.7765,34.7765,34.5705,34.5705,4999.570452552,0
+TOK.US,D,20080619,000000,34.6476,34.7072,34.4328,34.6837,757644.86046101,0
+TOK.US,D,20080620,000000,34.4543,34.4543,33.9992,33.9992,7840.375130016,0
+TOK.US,D,20080623,000000,34.0969,34.1105,33.9191,33.9426,10900.333448784,0
+TOK.US,D,20080624,000000,33.9357,34.049,33.7287,33.8742,791572.71156569,0
+TOK.US,D,20080625,000000,33.9426,34.0061,33.9357,33.9992,20602.490447448,0
+TOK.US,D,20080626,000000,33.9992,34.2863,33.1536,33.1536,31522.281462516,0
+TOK.US,D,20080627,000000,33.4153,33.4153,33.0042,33.1956,17934.755701668,0
+TOK.US,D,20080630,000000,33.4153,33.4153,33.1956,33.2317,6069.736598172,0
+TOK.US,D,20080701,000000,33.0569,33.0569,32.638,32.9505,27311.254485684,0
+TOK.US,D,20080702,000000,33.3079,33.3079,32.4984,32.5843,8898.252286404,0
+TOK.US,D,20080703,000000,32.8821,32.8821,32.47,32.6214,5625.284820948,0
+TOK.US,D,20080707,000000,32.7347,32.7972,32.3167,32.3822,9357.041217732,0
+TOK.US,D,20080708,000000,32.3617,32.7044,32.017,32.7044,3794.22542538,0
+TOK.US,D,20080709,000000,32.9505,32.9505,32.1937,32.1937,8528.558527008,0
+TOK.US,D,20080710,000000,32.2005,32.4075,32.0716,32.4075,3021.0431862,0
+TOK.US,D,20080711,000000,32.2425,32.2425,31.9564,32.1283,18683.359962384,0
+TOK.US,D,20080714,000000,32.1029,32.2845,31.7826,32.2162,16378.150398948,0
+TOK.US,D,20080715,000000,31.7211,31.7211,30.8696,30.9126,749929.42338818,0
+TOK.US,D,20080716,000000,30.9643,31.2231,30.895,31.2065,9744.14437854,0
+TOK.US,D,20080717,000000,31.9418,32.2425,31.9261,32.2425,3085.560379668,0
+TOK.US,D,20080718,000000,32.3011,32.347,32.2162,32.347,1798.288757616,0
+TOK.US,D,20080721,000000,32.5443,32.5843,32.47,32.513,262589.0737445,0
+TOK.US,D,20080722,000000,32.2845,32.6829,32.224,32.6829,9095.900196552,0
+TOK.US,D,20080723,000000,32.7806,32.7972,32.7806,32.7972,521.257959924,0
+TOK.US,D,20080724,000000,32.8128,32.8128,32.0843,32.1205,3973.43985168,0
+TOK.US,D,20080725,000000,32.0931,32.3089,32.0931,32.2562,576.558411468,0
+TOK.US,D,20080728,000000,32.3392,32.3392,31.8978,31.8978,3726.635984604,0
+TOK.US,D,20080729,000000,31.7514,31.9896,31.7514,31.9896,982.095056124,0
+TOK.US,D,20080730,000000,32.2923,32.6663,32.2923,32.6663,9317.102002728,0
+TOK.US,D,20080731,000000,32.638,32.638,32.2162,32.3773,8703.676623564,0
+TOK.US,D,20080801,000000,32.3558,32.3558,31.89,31.9418,8310.42896814,0
+TOK.US,D,20080804,000000,32.3392,32.3392,31.7826,31.7826,21539.525876388,0
+TOK.US,D,20080805,000000,31.7963,32.1117,31.7963,32.0765,4268.375593248,0
+TOK.US,D,20080806,000000,32.47,32.7122,32.3685,32.7122,4911.499363056,0
+TOK.US,D,20080807,000000,32.5062,32.5062,32.0765,32.0765,6427.141368336,0
+TOK.US,D,20080808,000000,32.0033,32.2923,32.0033,32.2494,3322.123422384,0
+TOK.US,D,20080811,000000,32.5618,32.6575,32.4515,32.4915,1952.925205452,0
+TOK.US,D,20080812,000000,32.5911,32.5911,32.2494,32.2494,3464.470880988,0
+TOK.US,D,20080813,000000,32.1624,32.1624,31.7338,32.1566,4570.479911868,0
+TOK.US,D,20080814,000000,32.0423,32.0765,31.9711,32.0111,4248.918026964,0
+TOK.US,D,20080815,000000,32.0111,32.017,31.9193,31.9808,1778.831191332,0
+TOK.US,D,20080818,000000,32.1117,32.1117,31.6068,31.6068,2554.061595384,0
+TOK.US,D,20080819,000000,31.599,31.599,31.2475,31.2475,6471.176913084,0
+TOK.US,D,20080820,000000,31.3842,31.391,31.3539,31.3539,3009.778279404,0
+TOK.US,D,20080821,000000,31.5453,31.5912,31.3471,31.5912,12591.09355062,0
+TOK.US,D,20080822,000000,31.9261,32.0668,31.9261,31.9974,4777.34456394,0
+TOK.US,D,20080825,000000,31.9349,31.9349,31.3237,31.3237,7571.041449348,0
+TOK.US,D,20080826,000000,31.4164,31.6068,31.3237,31.3774,2135.21187906,0
+TOK.US,D,20080827,000000,32.8206,32.8206,31.6137,31.7211,1181.791131144,0
+TOK.US,D,20080828,000000,31.9632,32.224,31.9632,32.1878,1715.3380803,0
+TOK.US,D,20080829,000000,32.3392,32.3392,32.0843,32.0843,6603.283547328,0
+TOK.US,D,20080902,000000,32.1781,32.1781,31.5658,31.6068,6616.596618996,0
+TOK.US,D,20080903,000000,31.6068,31.6068,31.3998,31.4311,8521.389949956,0
+TOK.US,D,20080904,000000,31.4369,31.4369,30.4985,30.5903,5855.703369048,0
+TOK.US,D,20080905,000000,30.4438,30.5434,29.9722,30.5434,13019.160008868,0
+TOK.US,D,20080908,000000,31.0258,31.1244,30.7036,30.8872,5982.689591112,0
+TOK.US,D,20080909,000000,31.3842,31.3842,30.1548,30.1548,8194.707652872,0
+TOK.US,D,20080910,000000,30.2856,30.435,30.1089,30.1089,2710.746208092,0
+TOK.US,D,20080911,000000,29.8872,30.313,29.5504,30.313,15301.839758712,0
+TOK.US,D,20080912,000000,30.5132,30.5132,30.3511,30.3511,1021.010188692,0
+TOK.US,D,20080915,000000,29.7339,29.9478,29.4127,29.4127,19637.804792736,0
+TOK.US,D,20080916,000000,29.4127,29.4127,28.6481,29.2447,25832.4794481,0
+TOK.US,D,20080917,000000,29.4293,29.4293,28.527,28.527,80504.144376396,0
+TOK.US,D,20080918,000000,28.7701,29.6587,28.0905,29.6587,10746.721083384,0
+TOK.US,D,20080919,000000,30.8637,31.101,30.6421,31.0629,46910.144145852,0
+TOK.US,D,20080922,000000,31.2631,31.2631,30.5571,30.5571,7732.846474236,0
+TOK.US,D,20080923,000000,30.2075,30.2778,30.0845,30.0845,3243.269074812,0
+TOK.US,D,20080924,000000,29.9478,29.9478,29.6812,29.6812,3892.537339236,0
+TOK.US,D,20080925,000000,29.8804,30.3999,29.8804,30.1919,1992.864420456,0
+TOK.US,D,20080926,000000,30.0933,30.0933,29.7574,30.0161,9818.902396368,0
+TOK.US,D,20080929,000000,29.6041,29.6041,27.5886,27.5886,7979.650341312,0
+TOK.US,D,20080930,000000,27.6706,28.5202,27.6706,28.5202,18815.466596628,0
+TOK.US,D,20081001,000000,28.5124,28.5124,27.9606,28.4958,6216.18038652,0
+TOK.US,D,20081002,000000,28.2663,28.2663,27.197,27.197,8162.961097356,0
+TOK.US,D,20081003,000000,27.4187,27.9919,27.1209,27.1209,3243.269074812,0
+TOK.US,D,20081006,000000,26.3407,26.4188,24.7763,25.5917,8069.76959568,0
+TOK.US,D,20081007,000000,26.2059,26.2059,24.6914,24.6914,10739.552506332,0
+TOK.US,D,20081008,000000,24.0645,24.8291,23.6827,23.6827,9906.973485864,0
+TOK.US,D,20081009,000000,24.1113,24.5478,22.5372,22.5372,8467.113580848,0
+TOK.US,D,20081010,000000,21.2541,22.3781,20.6272,22.3781,10697.565126456,0
+TOK.US,D,20081013,000000,22.5744,23.8116,22.5744,23.8116,6518.28470514,0
+TOK.US,D,20081014,000000,24.8066,25.0107,24.1729,24.5303,9594.628342884,0
+TOK.US,D,20081015,000000,23.9961,23.9961,22.0724,22.0724,19108.354173324,0
+TOK.US,D,20081016,000000,22.339,22.5587,21.6223,21.9172,7881.338427456,0
+TOK.US,D,20081017,000000,22.4767,22.4767,22.4767,22.4767,132.106634244,0
+TOK.US,D,20081020,000000,23.0343,23.4385,23.0343,23.0782,8259.22484634,0
+TOK.US,D,20081021,000000,23.3009,23.3009,22.8653,23.0343,5313.963760404,0
+TOK.US,D,20081022,000000,22.6915,22.6915,21.1087,21.3313,13011.991431816,0
+TOK.US,D,20081023,000000,21.3694,21.843,20.5989,20.5989,11137.920573936,0
+TOK.US,D,20081024,000000,20.6497,20.9485,20.054,20.7024,3361.038554952,0
+TOK.US,D,20081027,000000,20.6956,20.6956,19.8236,19.8236,4697.466133932,0
+TOK.US,D,20081028,000000,20.4212,21.4758,19.9945,21.4758,13955.171355372,0
+TOK.US,D,20081029,000000,22.1017,22.1867,22.0637,22.1535,2747.613175788,0
+TOK.US,D,20081030,000000,22.6593,23.0167,22.3312,22.7501,14961.84438996,0
+TOK.US,D,20081031,000000,22.712,23.5303,22.504,23.3839,20151.894175608,0
+TOK.US,D,20081103,000000,23.1944,23.4092,23.17,23.4092,2210.993979324,0
+TOK.US,D,20081104,000000,23.5909,24.5224,23.5909,24.5224,10026.791130876,0
+TOK.US,D,20081105,000000,24.2861,24.3496,23.3614,23.3614,14991.542780604,0
+TOK.US,D,20081106,000000,22.9581,22.9581,21.7727,21.7727,16887.11936964,0
+TOK.US,D,20081107,000000,22.1252,22.6359,22.1252,22.4689,7001.651614932,0
+TOK.US,D,20081110,000000,22.8282,22.9874,22.1408,22.2082,4014.40314912,0
+TOK.US,D,20081111,000000,22.1193,22.1193,21.7727,21.7727,2484.423989736,0
+TOK.US,D,20081112,000000,21.5451,21.5451,20.6272,20.6272,9177.826791432,0
+TOK.US,D,20081113,000000,20.6497,20.8665,19.8627,19.8627,5942.750376108,0
+TOK.US,D,20081114,000000,21.4377,21.467,21.096,21.4153,2157.741692652,0
+TOK.US,D,20081117,000000,20.9573,20.9573,20.5511,20.5648,14584.982053512,0
+TOK.US,D,20081118,000000,20.4134,20.6272,19.9779,19.9779,5948.894870724,0
+TOK.US,D,20081119,000000,19.9779,19.9779,19.3285,19.3285,3507.4823433,0
+TOK.US,D,20081120,000000,19.1,19.1,18.3364,18.3364,11578356.923928,0
+TOK.US,D,20081121,000000,18.4263,18.4956,17.9536,17.9536,3259.654393788,0
+TOK.US,D,20081124,000000,19.6439,20.6351,19.5502,20.6351,4178.25633888,0
+TOK.US,D,20081125,000000,20.7024,20.7024,20.3831,20.3831,785.471228412,0
+TOK.US,D,20081126,000000,20.5511,20.8665,20.5511,20.8665,2252.9813592,0
+TOK.US,D,20081128,000000,21.1858,21.1858,21.0872,21.0872,1452.148894248,0
+TOK.US,D,20081201,000000,21.3508,21.3508,19.5961,19.5961,5000.594534988,0
+TOK.US,D,20081202,000000,19.9466,20.4749,19.9466,20.4749,5798.354752632,0
+TOK.US,D,20081203,000000,20.1703,20.1703,19.9378,19.9378,876.614565216,0
+TOK.US,D,20081204,000000,20.5989,20.8411,20.4515,20.5364,2546.893018332,0
+TOK.US,D,20081205,000000,20.0765,20.7434,19.5961,20.7434,3512.60275548,0
+TOK.US,D,20081208,000000,21.5207,21.5207,21.3918,21.5207,496.67998146,0
+TOK.US,D,20081209,000000,21.5207,21.7727,21.3508,21.3508,2611.4102118,0
+TOK.US,D,20081210,000000,21.3918,21.5295,21.301,21.301,7259.720388804,0
+TOK.US,D,20081211,000000,21.4377,21.8205,21.2385,21.2385,2226740.2708599,0
+TOK.US,D,20081212,000000,21.1087,21.3987,21.0774,21.3772,1335.403496544,0
+TOK.US,D,20081215,000000,21.5119,21.5207,21.3157,21.3918,11851.706031828,0
+TOK.US,D,20081216,000000,21.3235,22.6671,21.3235,22.5744,136817.4134496,0
+TOK.US,D,20081217,000000,22.383,22.504,21.9719,22.504,7352.91189048,0
+TOK.US,D,20081218,000000,22.5372,22.5372,21.6604,21.6604,7900.79599374,0
+TOK.US,D,20081219,000000,21.843,21.8811,21.5813,21.6965,4316914.0284671,0
+TOK.US,D,20081222,000000,21.7561,21.7561,21.0091,21.0091,37901.29095636,0
+TOK.US,D,20081223,000000,21.3235,21.3694,21.1018,21.1018,521.257959924,0
+TOK.US,D,20081224,000000,21.1545,21.1545,21.0091,21.0706,13627.464975852,0
+TOK.US,D,20081226,000000,21.3772,21.3772,21.0706,21.2307,5283.241287324,0
+TOK.US,D,20081229,000000,21.4377,21.4377,21.0091,21.0247,7358.03230266,0
+TOK.US,D,20081230,000000,21.3772,21.3918,21.3606,21.3918,4174.160009136,0
+TOK.US,D,20081231,000000,21.7727,22.134,21.7727,22.1105,1254.5009841,0
+TOK.US,D,20090102,000000,22.0314,22.0314,22.0314,22.0314,1404.017019756,0
+TOK.US,D,20090105,000000,22.5216,22.5216,22.2775,22.422,38780.977768884,0
+TOK.US,D,20090106,000000,22.4962,22.673,22.4054,22.6076,15000.759522528,0
+TOK.US,D,20090107,000000,22.7823,22.7823,22.1535,22.1535,1597.56860016,0
+TOK.US,D,20090108,000000,22.0939,22.0939,21.9406,21.9504,7779.954266292,0
+TOK.US,D,20090109,000000,22.1623,22.1623,21.675,21.675,6427.141368336,0
+TOK.US,D,20090112,000000,21.5666,21.5666,21.0022,21.0022,9547.520550828,0
+TOK.US,D,20090113,000000,21.0091,21.1311,20.971,20.971,3517.72316766,0
+TOK.US,D,20090114,000000,20.6888,20.6888,20.1537,20.4817,23793.531318024,0
+TOK.US,D,20090115,000000,20.3909,20.3909,19.6722,20.345,20573.81613924,0
+TOK.US,D,20090116,000000,20.6272,20.6272,20.054,20.054,22153.975337988,0
+TOK.US,D,20090120,000000,20.054,20.054,19.0922,19.0922,16385.318976,0
+TOK.US,D,20090121,000000,19.7709,19.9466,19.2582,19.9466,10196.788815252,0
+TOK.US,D,20090122,000000,19.6254,19.6254,19.4799,19.4799,3571.999536768,0
+TOK.US,D,20090123,000000,19.4955,19.4955,19.0434,19.1752,9899.804908812,0
+TOK.US,D,20090126,000000,19.8714,20.3909,19.8099,19.8099,9979.68333882,0
+TOK.US,D,20090127,000000,20.0609,20.1624,19.8627,20.0921,7514.716915368,0
+TOK.US,D,20090128,000000,20.8499,21.0403,20.6272,20.7952,4158.798772596,0
+TOK.US,D,20090129,000000,20.6214,20.6214,20.2445,20.3597,4240.725367476,0
+TOK.US,D,20090130,000000,20.2601,20.2601,19.7484,19.7484,5633.477480436,0
+TOK.US,D,20090202,000000,19.7103,19.765,19.3285,19.7484,16390.43938818,0
+TOK.US,D,20090203,000000,19.8558,19.8558,19.6351,19.6351,13935.713789088,0
+TOK.US,D,20090204,000000,19.9466,20.4134,19.9466,20.0091,5629.381150692,0
+TOK.US,D,20090205,000000,20.0091,20.3675,19.8558,20.3675,25215.981821628,0
+TOK.US,D,20090206,000000,20.6272,20.6272,20.6272,20.6272,398.368067604,0
+TOK.US,D,20090209,000000,20.9319,20.9319,20.7268,20.885,1981.59951366,0
+TOK.US,D,20090210,000000,20.7649,20.926,19.7875,19.7875,22178.553316452,0
+TOK.US,D,20090211,000000,19.9017,20.2445,19.7875,19.9017,6416.900543976,0
+TOK.US,D,20090212,000000,19.8627,19.9017,19.4799,19.8627,32588.351278392,0
+TOK.US,D,20090213,000000,20.0609,20.1371,19.8627,20.1371,2312.378140488,0
+TOK.US,D,20090217,000000,19.4799,19.4799,18.9233,18.9233,35736.380686656,0
+TOK.US,D,20090218,000000,19.0307,19.0307,18.6557,18.8998,18827.75558586,0
+TOK.US,D,20090219,000000,19.1078,19.2387,18.7934,18.7934,3898.681833852,0
+TOK.US,D,20090220,000000,18.5395,18.5395,18.2202,18.2202,22181.62556376,0
+TOK.US,D,20090223,000000,18.6938,18.6938,17.9536,17.9536,8624.822275992,0
+TOK.US,D,20090224,000000,18.0308,18.229,17.9536,18.1294,4575.600324048,0
+TOK.US,D,20090225,000000,18.5473,18.685,18.1294,18.685,10430.27961066,0
+TOK.US,D,20090226,000000,18.5102,18.5893,18.4887,18.4887,5049.750491916,0
+TOK.US,D,20090227,000000,18.0894,18.0894,17.7544,18.0894,3507.4823433,0
+TOK.US,D,20090302,000000,17.6617,17.6617,16.9605,16.9605,11518.879240128,0
+TOK.US,D,20090303,000000,17.5406,17.5406,16.691,17.0377,10818.406853904,0
+TOK.US,D,20090304,000000,17.1578,17.5953,17.1578,17.4712,3783.98460102,0
+TOK.US,D,20090305,000000,17.4644,17.4644,16.5787,16.7321,7907.964570792,0
+TOK.US,D,20090306,000000,16.8834,16.9361,16.4176,16.4254,3029.235845688,0
+TOK.US,D,20090309,000000,16.5787,16.6647,16.404,16.4254,3698.985758832,0
+TOK.US,D,20090310,000000,16.8307,16.8307,16.8307,16.8307,1322.090424876,0
+TOK.US,D,20090311,000000,17.7915,17.7915,17.442,17.7632,9916.190227788,0
+TOK.US,D,20090312,000000,17.6177,18.0679,17.3179,18.0679,15692.015166828,0
+TOK.US,D,20090313,000000,18.1675,18.2202,18.0308,18.1968,2002.08116238,0
+TOK.US,D,20090316,000000,18.48,18.6557,18.3032,18.3032,4035.908880276,0
+TOK.US,D,20090317,000000,18.3276,18.8627,18.2749,18.8627,2017.44239892,0
+TOK.US,D,20090318,000000,18.7846,19.266,18.7172,19.266,2947.309250808,0
+TOK.US,D,20090319,000000,19.6039,19.6439,19.1889,19.1889,3360921.8095543,0
+TOK.US,D,20090320,000000,19.1,19.1,18.7778,18.7778,1415.281926552,0
+TOK.US,D,20090323,000000,19.5892,19.8627,19.3363,19.8627,5818754.4747571,0
+TOK.US,D,20090324,000000,20.2386,20.2445,19.6351,19.6351,52532.356719492,0
+TOK.US,D,20090325,000000,19.7875,20.0013,19.2514,19.2514,78978.261546756,0
+TOK.US,D,20090326,000000,19.9164,20.1234,19.7875,20.1234,12674.044227936,0
+TOK.US,D,20090327,000000,19.931,19.931,19.557,19.5736,14388.3582258,0
+TOK.US,D,20090330,000000,19.3813,19.3813,18.7319,18.9233,4410582.7525583,0
+TOK.US,D,20090331,000000,19.2436,19.2836,19.1,19.2387,66378.975336648,0
+TOK.US,D,20090401,000000,19.2514,19.7396,19.0434,19.7396,6694.426884132,0
+TOK.US,D,20090402,000000,20.1751,20.7356,20.1751,20.5364,2275.511172792,0
+TOK.US,D,20090403,000000,20.4359,20.5052,20.3987,20.3987,3733.804561656,0
+TOK.US,D,20090406,000000,20.5364,20.5364,20.0228,20.3831,8954.576820384,0
+TOK.US,D,20090407,000000,20.2513,20.2513,19.8627,19.8793,12372.963991752,0
+TOK.US,D,20090408,000000,20.0843,20.1537,19.9017,20.1175,5203.362857316,0
+TOK.US,D,20090409,000000,20.6048,20.6888,20.5208,20.6888,7114.300682892,0
+TOK.US,D,20090413,000000,20.8245,21.0091,20.5989,20.9417,5290.409864376,0
+TOK.US,D,20090414,000000,20.9094,20.9094,20.5569,20.6653,10279.739492568,0
+TOK.US,D,20090415,000000,20.7102,20.7649,20.513,20.681,7865.977190916,0
+TOK.US,D,20090416,000000,20.8596,21.0706,20.8157,21.0706,7472.729535492,0
+TOK.US,D,20090417,000000,21.217,21.217,21.0091,21.1545,6110.699895612,0
+TOK.US,D,20090420,000000,20.971,20.971,20.2445,20.2513,9929.503299456,0
+TOK.US,D,20090421,000000,20.3675,20.6214,20.1097,20.6214,7751010.6244033,0
+TOK.US,D,20090422,000000,20.7181,21.0872,20.429,20.7434,124011.26258742,0
+TOK.US,D,20090423,000000,21.1018,21.1018,20.6653,20.8665,21357.23920278,0
+TOK.US,D,20090424,000000,21.0091,21.1936,21.0091,21.1614,2262.198101124,0
+TOK.US,D,20090427,000000,21.3098,21.3098,21.0091,21.0091,1445545.6107007,0
+TOK.US,D,20090428,000000,21.0022,21.0091,20.8596,20.8938,11697.069583992,0
+TOK.US,D,20090429,000000,21.5813,21.5813,21.3918,21.3918,1981.59951366,0
+TOK.US,D,20090430,000000,21.5891,21.8732,21.3918,21.4914,9455.353131588,0
+TOK.US,D,20090501,000000,21.6281,21.9592,21.4914,21.9592,52104.290261244,0
+TOK.US,D,20090504,000000,21.9719,22.4523,21.8811,22.4455,12493.8057192,0
+TOK.US,D,20090505,000000,22.4923,22.4923,22.2238,22.4054,19961.414842512,0
+TOK.US,D,20090506,000000,22.796,22.881,22.5988,22.881,4399.458145056,0
+TOK.US,D,20090507,000000,23.2315,23.2315,22.5372,22.5372,8069.76959568,0
+TOK.US,D,20090508,000000,22.9269,23.1241,22.6505,23.0636,53847.278567316,0
+TOK.US,D,20090511,000000,23.1114,23.1114,22.5372,22.7062,18212.282041824,0
+TOK.US,D,20090512,000000,22.9181,22.9181,22.4601,22.7062,17963.430009876,0
+TOK.US,D,20090513,000000,22.7667,22.7667,22.0793,22.0793,17119.586082612,0
+TOK.US,D,20090514,000000,22.1535,22.3546,22.0871,22.2775,16747.844158344,0
+TOK.US,D,20090515,000000,22.4142,22.4142,21.966,21.966,9820.95056124,0
+TOK.US,D,20090518,000000,22.4054,22.7882,22.3097,22.7823,7772.78568924,0
+TOK.US,D,20090519,000000,22.9581,23.0343,22.8116,22.9181,8064.6491835,0
+TOK.US,D,20090520,000000,23.1476,23.2628,22.9181,22.9415,4999.570452552,0
+TOK.US,D,20090521,000000,22.9103,22.9103,22.4767,22.4767,9987.875998308,0
+TOK.US,D,20090522,000000,22.9181,22.9962,22.6827,22.712,24199.06796268,0
+TOK.US,D,20090526,000000,22.7667,23.1876,22.5372,23.1876,14841.002662512,0
+TOK.US,D,20090527,000000,23.3096,23.3096,22.7667,22.8116,14212.216046808,0
+TOK.US,D,20090528,000000,22.9415,23.0704,22.7667,23.0167,19969.607502,0
+TOK.US,D,20090529,000000,23.3555,23.376,23.2774,23.376,3691.81718178,0
+TOK.US,D,20090601,000000,23.8369,24.1553,23.7608,24.1113,14176.373161548,0
+TOK.US,D,20090602,000000,24.1397,24.3018,24.0576,24.3018,20046.4136847,0
+TOK.US,D,20090603,000000,24.0801,24.0801,23.668,23.6749,15479.00602014,0
+TOK.US,D,20090604,000000,23.8653,23.9903,23.8653,23.9903,2306.233645872,0
+TOK.US,D,20090605,000000,24.1113,24.1113,23.6827,23.8457,38707.243833492,0
+TOK.US,D,20090608,000000,23.7364,23.7364,23.3926,23.6827,11676.587935272,0
+TOK.US,D,20090609,000000,23.7608,23.8584,23.7608,23.8584,1585.279610928,0
+TOK.US,D,20090610,000000,24.2041,24.2041,23.6827,23.9346,9277.162787724,0
+TOK.US,D,20090611,000000,24.2705,24.3018,24.0254,24.0899,20307.55470588,0
+TOK.US,D,20090612,000000,24.0733,24.0733,23.8741,23.9903,8718.013777668,0
+TOK.US,D,20090615,000000,23.9502,23.9502,23.2247,23.4092,17985.959823468,0
+TOK.US,D,20090616,000000,23.584,23.584,23.0704,23.1329,17287.535602116,0
+TOK.US,D,20090617,000000,23.1329,23.1407,22.7745,23.1114,17021.274168756,0
+TOK.US,D,20090618,000000,23.1407,23.3389,22.9181,23.1944,28320.99976758,0
+TOK.US,D,20090619,000000,23.4298,23.4532,23.3009,23.3009,9032.40708552,0
+TOK.US,D,20090622,000000,23.2696,23.2696,22.7267,22.7267,9750.288873156,0
+TOK.US,D,20090623,000000,22.6593,22.8282,22.1017,22.2238,14065.77225846,0
+TOK.US,D,20090624,000000,22.2326,22.5919,22.2238,22.2238,12416.9995365,0
+TOK.US,D,20090625,000000,22.2775,22.7667,22.1867,22.7579,25779.227161428,0
+TOK.US,D,20090626,000000,22.8361,22.8361,22.5519,22.7501,28699.9102689,0
+TOK.US,D,20090629,000000,22.8429,22.9347,22.7208,22.9181,2210.993979324,0
+TOK.US,D,20090630,000000,23.0255,23.0255,22.6144,22.673,9486.075604668,0
+TOK.US,D,20090701,000000,22.9503,23.1476,22.9503,23.1476,2183.343753552,0
+TOK.US,D,20090702,000000,22.673,22.673,22.3097,22.3468,10563.41032734,0
+TOK.US,D,20090706,000000,22.1408,22.1867,21.924,22.1867,17639.8199601,0
+TOK.US,D,20090707,000000,22.0724,22.1711,21.8986,21.9172,9536.255644032,0
+TOK.US,D,20090708,000000,21.8898,22.9181,21.3918,21.553,8127921.0927258,0
+TOK.US,D,20090709,000000,21.9885,21.9885,21.8566,21.9885,7161.408474948,0
+TOK.US,D,20090710,000000,21.7893,21.8342,21.6965,21.8342,253466.54740462,0
+TOK.US,D,20090713,000000,21.924,22.0402,21.7561,22.0402,6136.301956512,0
+TOK.US,D,20090714,000000,22.4689,22.5441,22.383,22.5441,7002.675697368,0
+TOK.US,D,20090715,000000,22.8497,23.2852,22.8497,23.2852,6920.749102488,0
+TOK.US,D,20090716,000000,23.3096,23.5147,23.2247,23.5147,264237.84646646,0
+TOK.US,D,20090717,000000,23.2696,23.4092,23.2696,23.3233,1505.40118092,0
+TOK.US,D,20090720,000000,23.6749,23.8584,23.6377,23.8584,2525.387287176,0
+TOK.US,D,20090721,000000,23.8584,24.0322,23.6524,23.6524,3049.717494408,0
+TOK.US,D,20090722,000000,23.7364,24.0186,23.6524,24.0186,8108108.1698365,0
+TOK.US,D,20090723,000000,24.0899,24.7285,23.9737,24.4619,12686.333217168,0
+TOK.US,D,20090724,000000,24.4101,24.5908,24.3262,24.5908,2814.178534128,0
+TOK.US,D,20090727,000000,24.5771,24.5771,24.3916,24.5224,20840.0775726,0
+TOK.US,D,20090728,000000,24.4248,24.8916,24.2939,24.4463,6495.754891548,0
+TOK.US,D,20090729,000000,24.4101,24.4101,24.3193,24.332,4253.014356708,0
+TOK.US,D,20090730,000000,24.624,24.8291,24.5547,24.6445,7354.960055352,0
+TOK.US,D,20090731,000000,24.7002,24.875,24.6386,24.875,9150.17656566,0
+TOK.US,D,20090803,000000,25.1503,25.3642,25.1503,25.3329,23296.851336564,0
+TOK.US,D,20090804,000000,25.3271,25.3329,25.0673,25.288,5921.244644952,0
+TOK.US,D,20090805,000000,25.1366,25.2314,25.0107,25.2314,2644.180849752,0
+TOK.US,D,20090806,000000,25.2402,25.2402,24.9042,25.0439,13571.140441872,0
+TOK.US,D,20090807,000000,25.7011,25.7011,25.0439,25.3027,18570.710894424,0
+TOK.US,D,20090810,000000,25.3886,25.3886,25.0361,25.1269,8616.629616504,0
+TOK.US,D,20090811,000000,25.0595,25.0595,24.707,24.8291,2930.923931832,0
+TOK.US,D,20090812,000000,25.081,25.1572,24.8291,25.1572,10823.527266084,0
+TOK.US,D,20090813,000000,25.2118,25.3886,25.1572,25.3886,8156.81660274,0
+TOK.US,D,20090814,000000,25.6268,25.6268,25.0029,25.1884,5924.31689226,0
+TOK.US,D,20090817,000000,24.9677,24.9677,24.4551,24.4697,11582.37235116,0
+TOK.US,D,20090818,000000,24.8515,25.1269,24.5771,24.8291,10778.4676389,0
+TOK.US,D,20090819,000000,24.5693,25.0361,24.5693,24.9511,5948.894870724,0
+TOK.US,D,20090820,000000,25.0029,25.2118,25.0029,25.206,4301.1462312,0
+TOK.US,D,20090821,000000,25.5458,25.7382,25.5458,25.7382,5110.17135564,0
+TOK.US,D,20090824,000000,25.8671,25.9764,25.6864,25.6864,7206.468102132,0
+TOK.US,D,20090825,000000,25.9305,25.9764,25.8221,25.8553,14195.830727832,0
+TOK.US,D,20090826,000000,25.7313,25.7909,25.6395,25.7762,8554.160587908,0
+TOK.US,D,20090827,000000,25.9667,26.2254,25.5995,25.9881,20110.930878168,0
+TOK.US,D,20090828,000000,25.9764,25.9764,25.8983,25.9051,4817.283778944,0
+TOK.US,D,20090831,000000,25.9227,25.9764,25.6923,25.747,11730.86430438,0
+TOK.US,D,20090901,000000,25.8221,26.1737,25.2577,25.2577,10095.404654088,0
+TOK.US,D,20090902,000000,25.3944,25.5634,25.164,25.164,30797.231097828,0
+TOK.US,D,20090903,000000,25.7616,25.7616,25.1366,25.372,27820.223456376,0
+TOK.US,D,20090904,000000,25.3642,25.3642,25.3642,25.3642,132.106634244,0
+TOK.US,D,20090908,000000,25.7382,26.1092,25.7382,26.1092,40739.023386516,0
+TOK.US,D,20090909,000000,26.6492,26.6492,26.0497,26.3192,12139.473196344,0
+TOK.US,D,20090910,000000,26.4256,26.5486,26.2059,26.5486,4639.09343508,0
+TOK.US,D,20090911,000000,26.6629,26.6629,26.5115,26.5115,856.132916496,0
+TOK.US,D,20090914,000000,26.5486,26.6404,26.3348,26.6404,3929.404306932,0
+TOK.US,D,20090915,000000,26.908,26.9617,26.5867,26.8318,3701.033923704,0
+TOK.US,D,20090916,000000,27.3054,27.3054,26.9685,27.2439,6601.235382456,0
+TOK.US,D,20090917,000000,27.2751,27.3347,27.2751,27.283,4842.885839844,0
+TOK.US,D,20090918,000000,27.3113,27.3191,27.1306,27.283,6880.809887484,0
+TOK.US,D,20090921,000000,27.3269,27.3269,26.9685,27.0974,3990.849253092,0
+TOK.US,D,20090922,000000,27.3874,27.4568,27.3874,27.4333,916.55378022,0
+TOK.US,D,20090923,000000,27.4333,27.5388,27.1209,27.1209,5235.109412832,0
+TOK.US,D,20090924,000000,27.6394,27.6394,26.701,26.7186,11733.936551688,0
+TOK.US,D,20090925,000000,26.7381,27.5476,26.4969,26.7332,6118.8925551,0
+TOK.US,D,20090928,000000,26.7928,27.1375,26.7381,27.1375,2081.959592388,0
+TOK.US,D,20090929,000000,27.572,27.572,26.9754,26.9754,14321.79286746,0
+TOK.US,D,20090930,000000,27.4636,27.5476,26.7332,27.0232,5886.425842128,0
+TOK.US,D,20091001,000000,26.7791,27.4333,26.3817,26.7332,10241.848442436,0
+TOK.US,D,20091002,000000,26.3875,26.4344,26.1268,26.1268,6875.689475304,0
+TOK.US,D,20091005,000000,25.9764,27.0154,25.9764,26.5789,6697.49913144,0
+TOK.US,D,20091006,000000,26.7098,27.0525,26.7098,26.9295,8934.095171664,0
+TOK.US,D,20091007,000000,27.1375,27.2214,26.824,26.8846,704400.7664485,0
+TOK.US,D,20091008,000000,27.0779,27.3591,27.0779,27.2498,7693.931341668,0
+TOK.US,D,20091009,000000,27.4333,27.4333,27.197,27.197,9351.920805552,0
+TOK.US,D,20091012,000000,27.5027,27.5886,27.4636,27.487,1630.339238112,0
+TOK.US,D,20091013,000000,27.5261,27.5388,27.2751,27.4109,4672.888155468,0
+TOK.US,D,20091014,000000,27.8298,27.8981,27.7927,27.8981,48300.84809394,0
+TOK.US,D,20091015,000000,27.9919,27.9919,27.7858,27.9313,52926.628457352,0
+TOK.US,D,20091016,000000,28.0065,28.0065,27.5554,27.8024,4238.677202604,0
+TOK.US,D,20091019,000000,27.8767,28.1061,27.74,28.1061,11537.312723976,0
+TOK.US,D,20091020,000000,28.3737,28.3737,27.8298,27.9313,11194.245107916,0
+TOK.US,D,20091021,000000,28.1891,28.2048,27.8093,27.823,6275.577167808,0
+TOK.US,D,20091022,000000,27.9079,28.0388,27.5798,28.0388,3326.219752128,0
+TOK.US,D,20091023,000000,28.0319,28.0388,27.656,27.695,3845.42954718,0
+TOK.US,D,20091026,000000,27.656,28.0602,27.2585,27.2898,8142.479448636,0
+TOK.US,D,20091027,000000,27.4636,27.4636,27.0525,27.1209,5785.041680964,0
+TOK.US,D,20091028,000000,26.9549,27.1209,26.3729,26.4969,9045.720157188,0
+TOK.US,D,20091029,000000,26.8006,27.0906,26.7381,27.0906,4342.10952864,0
+TOK.US,D,20091030,000000,27.0974,27.1453,26.2889,26.3348,20227.676275872,0
+TOK.US,D,20091102,000000,26.5936,26.8533,26.1268,26.3817,15467.741113344,0
+TOK.US,D,20091103,000000,26.3817,26.4188,26.1581,26.4041,3526.939909584,0
+TOK.US,D,20091104,000000,26.7381,26.8318,26.7381,26.8318,2170.030681884,0
+TOK.US,D,20091105,000000,27.3445,27.3445,26.9217,26.9617,944.204005992,0
+TOK.US,D,20091109,000000,27.3269,27.8024,27.3269,27.5388,4261.207016196,0
+TOK.US,D,20091110,000000,27.9538,28.0602,27.8024,27.9538,15669.485353236,0
+TOK.US,D,20091111,000000,28.1696,28.237,28.0524,28.0759,2941.164756192,0
+TOK.US,D,20091112,000000,28.0524,28.0524,27.6482,27.6482,819.2659488,0
+TOK.US,D,20091113,000000,27.695,28.0388,27.695,28.0388,8446.631932128,0
+TOK.US,D,20091116,000000,28.0388,28.5045,28.0388,28.5045,6099.434988816,0
+TOK.US,D,20091117,000000,28.5045,28.5045,28.2223,28.3258,4661.623248672,0
+TOK.US,D,20091118,000000,28.3258,28.4186,28.2663,28.3122,3086.584462104,0
+TOK.US,D,20091119,000000,28.2663,28.2663,27.7468,27.7468,1055.828991516,0
+TOK.US,D,20091120,000000,28.0143,28.0143,27.7302,27.8093,2213.042144196,0
+TOK.US,D,20091123,000000,27.8981,28.2663,27.8981,28.2507,5453.2389717,0
+TOK.US,D,20091124,000000,28.2575,28.2575,27.9987,28.1276,2297.016903948,0
+TOK.US,D,20091125,000000,28.1276,28.2663,28.1276,28.2663,8222.357878644,0
+TOK.US,D,20091127,000000,28.1891,28.1891,27.4333,27.7234,34017.970359048,0
+TOK.US,D,20091130,000000,27.8024,27.8024,27.5027,27.7771,6967.856894544,0
+TOK.US,D,20091201,000000,28.2663,28.3346,28.113,28.2975,5903.83524354,0
+TOK.US,D,20091202,000000,28.5709,28.5709,28.2975,28.3815,5904.859325976,0
+TOK.US,D,20091203,000000,28.7496,28.7496,28.3053,28.3053,3977.536181424,0
+TOK.US,D,20091204,000000,28.5651,28.6871,28.113,28.2507,7262.792636112,0
+TOK.US,D,20091207,000000,28.2663,28.3581,28.1891,28.3581,4739.453513808,0
+TOK.US,D,20091208,000000,28.0671,28.1755,27.5476,27.5476,6542.862683604,0
+TOK.US,D,20091209,000000,27.656,27.6784,27.5554,27.6784,1881.239434932,0
+TOK.US,D,20091210,000000,28.0817,28.237,27.695,27.8024,3815.731156536,0
+TOK.US,D,20091211,000000,28.113,28.113,28.0524,28.0524,12519.4077801,0
+TOK.US,D,20091214,000000,28.2663,28.2663,28.0524,28.1891,1879.19127006,0
+TOK.US,D,20091215,000000,28.319,28.319,28.0456,28.0456,11374.483616652,0
+TOK.US,D,20091216,000000,28.0456,28.196,28.0456,28.113,3612.962834208,0
+TOK.US,D,20091217,000000,28.113,28.113,27.5476,27.6042,12247.001852124,0
+TOK.US,D,20091218,000000,27.6042,28.0671,27.6042,28.0671,13106.207015928,0
+TOK.US,D,20091221,000000,27.8835,28.2292,27.8835,28.0143,10372.930994244,0
+TOK.US,D,20091222,000000,27.9821,28.113,27.9821,28.0524,12251.098181868,0
+TOK.US,D,20091223,000000,27.9987,28.0524,27.9987,28.0524,803.90471226,0
+TOK.US,D,20091224,000000,28.113,28.2575,28.0524,28.2507,10728.287599536,0
+TOK.US,D,20091228,000000,28.4577,28.7155,28.4577,28.4958,2978.031723888,0
+TOK.US,D,20091229,000000,28.7252,28.7252,28.4352,28.4352,6133.229709204,0
+TOK.US,D,20091230,000000,28.5202,28.5202,28.1374,28.1618,6834.726177864,0
+TOK.US,D,20091231,000000,28.487,28.487,28.1823,28.2292,7940.735208744,0
+TOK.US,D,20100104,000000,28.4186,28.6637,28.4186,28.6334,2718.93886758,0
+TOK.US,D,20100105,000000,28.6481,28.734,28.6266,28.6637,4595.057890332,0
+TOK.US,D,20100106,000000,28.7496,28.7633,28.6725,28.7633,1034.32326036,0
+TOK.US,D,20100107,000000,29.0006,29.0006,28.6412,28.7565,14561.428157484,0
+TOK.US,D,20100108,000000,28.9537,28.9537,28.7496,28.8551,5240.229825012,0
+TOK.US,D,20100111,000000,28.8551,29.0777,28.8551,29.0777,6723.10119234,0
+TOK.US,D,20100112,000000,29.0777,29.1012,28.734,28.734,22438.670255196,0
+TOK.US,D,20100113,000000,28.8004,28.9244,28.7418,28.9244,6230.517540624,0
+TOK.US,D,20100114,000000,29.0299,29.0846,29.0084,29.0846,2096.296746492,0
+TOK.US,D,20100115,000000,29.1852,29.3219,28.6481,28.6481,6925.869514668,0
+TOK.US,D,20100119,000000,28.6481,28.9088,28.6481,28.9,6302.203311144,0
+TOK.US,D,20100120,000000,28.8385,28.8385,28.3424,28.3659,7788.14692578,0
+TOK.US,D,20100121,000000,28.5954,28.6481,27.8454,28.0905,10933.104086736,0
+TOK.US,D,20100122,000000,28.0905,28.3424,27.3513,27.3591,11874.23584542,0
+TOK.US,D,20100125,000000,27.4333,27.8454,27.4265,27.4265,11624.359731036,0
+TOK.US,D,20100126,000000,27.6091,28.3815,27.3113,27.4499,8540.84751624,0
+TOK.US,D,20100127,000000,27.5027,27.5027,27.1677,27.1677,14456.971749012,0
+TOK.US,D,20100128,000000,27.5964,27.5964,27.0457,27.1814,16462.1251587,0
+TOK.US,D,20100129,000000,27.1814,27.283,26.7381,26.7381,13499.454671352,0
+TOK.US,D,20100201,000000,26.8533,27.1736,26.8533,27.1677,3813.682991664,0
+TOK.US,D,20100202,000000,27.5027,27.6091,27.1375,27.6091,4165.967349648,0
+TOK.US,D,20100203,000000,27.5027,27.5115,27.3591,27.4499,17026.394580936,0
+TOK.US,D,20100204,000000,27.365,27.365,26.4188,26.4188,7297.611438936,0
+TOK.US,D,20100205,000000,26.4422,26.4422,25.8221,26.3192,11642.793214884,0
+TOK.US,D,20100208,000000,26.3192,26.5867,26.1268,26.1268,8008.32464952,0
+TOK.US,D,20100209,000000,26.3563,26.7186,26.1268,26.6492,1794.192427872,0
+TOK.US,D,20100210,000000,26.8465,26.8465,26.3563,26.533,7912.060900536,0
+TOK.US,D,20100211,000000,26.5867,26.824,26.4422,26.824,2251.957276764,0
+TOK.US,D,20100212,000000,26.7537,26.7537,26.3563,26.4969,5936.605881492,0
+TOK.US,D,20100216,000000,26.5252,27.1609,26.5252,27.1531,17278.318860192,0
+TOK.US,D,20100217,000000,27.2751,27.2751,27.1531,27.1912,2252.9813592,0
+TOK.US,D,20100218,000000,27.4939,27.4939,27.2283,27.2439,1804.433252232,0
+TOK.US,D,20100219,000000,27.2439,27.3874,27.2439,27.3874,555.052680312,0
+TOK.US,D,20100222,000000,27.4265,27.4265,27.3718,27.3953,3875.127937824,0
+TOK.US,D,20100223,000000,27.5027,27.5027,27.0457,27.0457,4676.984485212,0
+TOK.US,D,20100224,000000,27.4792,27.4792,26.908,27.1453,12801.03045,0
+TOK.US,D,20100225,000000,27.1677,27.1677,26.6707,27.0974,26212.414031856,0
+TOK.US,D,20100226,000000,27.0974,27.2439,27.0974,27.2039,6689.306471952,0
+TOK.US,D,20100301,000000,27.4031,27.4031,27.365,27.3953,2977.007641452,0
+TOK.US,D,20100302,000000,27.3054,27.5261,27.3054,27.5261,3817.779321408,0
+TOK.US,D,20100303,000000,27.5261,27.7771,27.5261,27.6394,5354.927057844,0
+TOK.US,D,20100304,000000,27.6394,27.6394,27.614,27.614,1430.643163092,0
+TOK.US,D,20100305,000000,27.947,28.0817,27.947,28.0817,1269.86222064,0
+TOK.US,D,20100308,000000,28.2663,28.2663,28.1218,28.1218,1259.62139628,0
+TOK.US,D,20100309,000000,28.2663,28.2663,27.9606,28.1442,6099.434988816,0
+TOK.US,D,20100310,000000,28.403,28.403,28.2663,28.3503,2655.445756548,0
+TOK.US,D,20100311,000000,28.3424,28.3503,28.2292,28.3346,2588.880398208,0
+TOK.US,D,20100312,000000,28.3503,28.4352,28.3503,28.4352,881.734977396,0
+TOK.US,D,20100315,000000,28.3053,28.4352,28.2575,28.2575,2505.929720892,0
+TOK.US,D,20100316,000000,28.487,28.5573,28.487,28.5573,5201.314692444,0
+TOK.US,D,20100317,000000,28.6481,28.9391,28.5485,28.8785,2067.622438284,0
+TOK.US,D,20100318,000000,28.8785,28.8785,28.734,28.734,4603.25054982,0
+TOK.US,D,20100319,000000,29.0299,29.0299,28.5045,28.5348,5122.460344872,0
+TOK.US,D,20100322,000000,28.4723,28.734,28.4723,28.693,1925.27497968,0
+TOK.US,D,20100323,000000,28.7633,28.7633,28.6266,28.7633,6550.031260656,0
+TOK.US,D,20100324,000000,28.7633,28.7633,28.5709,28.611,4555.118675328,0
+TOK.US,D,20100325,000000,28.6041,28.6041,28.5709,28.5709,616.497626472,0
+TOK.US,D,20100326,000000,28.6481,28.6725,28.4792,28.527,8545.96792842,0
+TOK.US,D,20100329,000000,28.527,28.7086,28.527,28.7086,653.364594168,0
+TOK.US,D,20100330,000000,29.1441,29.1441,28.7565,28.8004,8934.095171664,0
+TOK.US,D,20100331,000000,29.1617,29.1617,28.7086,28.7867,10675.035312864,0
+TOK.US,D,20100401,000000,29.399,29.399,29.0299,29.0299,5253.54289668,0
+TOK.US,D,20100405,000000,29.1852,29.2974,29.1715,29.2974,3468.567210732,0
+TOK.US,D,20100406,000000,29.4888,29.4888,29.2535,29.3512,4661.623248672,0
+TOK.US,D,20100407,000000,29.2916,29.2916,29.1139,29.1139,16232.730693036,0
+TOK.US,D,20100408,000000,29.231,29.231,28.9762,28.9762,4338.013198896,0
+TOK.US,D,20100409,000000,29.4976,29.5123,29.3375,29.5045,17173.86245172,0
+TOK.US,D,20100412,000000,29.7173,29.7251,29.5357,29.5357,21635.789625372,0
+TOK.US,D,20100413,000000,29.8394,29.8394,29.1012,29.5738,6942.254833644,0
+TOK.US,D,20100414,000000,29.6812,29.7964,29.6812,29.7964,4147.5338658,0
+TOK.US,D,20100415,000000,29.8804,29.9322,29.7642,29.9322,5746.126548396,0
+TOK.US,D,20100416,000000,29.7964,29.7964,29.3053,29.3053,5018.0039364,0
+TOK.US,D,20100419,000000,29.2594,29.3306,29.109,29.3306,15611.112654384,0
+TOK.US,D,20100420,000000,29.7173,29.8189,29.5279,29.5738,11426.711820888,0
+TOK.US,D,20100421,000000,29.7779,29.7779,29.3736,29.4439,5152.158735516,0
+TOK.US,D,20100422,000000,29.399,29.4039,29.0299,29.4039,7987.8430008,0
+TOK.US,D,20100423,000000,29.5953,29.5953,29.399,29.4732,264155.91987158,0
+TOK.US,D,20100426,000000,29.7964,29.7964,29.6255,29.6255,6560.272085016,0
+TOK.US,D,20100427,000000,29.2135,29.3736,28.487,28.5202,499647.77235953,0
+TOK.US,D,20100428,000000,29.0084,29.0231,28.4792,28.8004,30808.496004624,0
+TOK.US,D,20100429,000000,29.0387,29.109,28.9928,29.0846,10831.719925572,0
+TOK.US,D,20100430,000000,29.4595,29.4595,28.6725,28.6725,5028.24476076,0
+TOK.US,D,20100503,000000,28.7418,28.9322,28.7418,28.9,34276.03913292,0
+TOK.US,D,20100504,000000,28.6481,28.6481,28.0319,28.0456,9084.635289756,0
+TOK.US,D,20100505,000000,27.8835,27.8835,27.5798,27.6325,1477.750955148,0
+TOK.US,D,20100506,000000,27.9167,27.9167,26.1268,26.8387,13995.110570376,0
+TOK.US,D,20100507,000000,27.0974,27.0974,25.9305,26.2674,30193.022460588,0
+TOK.US,D,20100510,000000,28.5573,28.5573,27.5027,27.5261,10094.380571652,0
+TOK.US,D,20100511,000000,28.0319,28.0319,27.5027,27.6706,6083.04966984,0
+TOK.US,D,20100512,000000,27.5027,27.8835,27.5027,27.8835,3896.63366898,0
+TOK.US,D,20100513,000000,28.2507,28.2507,27.6091,27.6862,27584.684496096,0
+TOK.US,D,20100514,000000,27.6862,27.6862,26.7791,26.8924,12245.977769688,0
+TOK.US,D,20100517,000000,26.8924,27.3953,26.3485,26.9012,45006.374897328,0
+TOK.US,D,20100518,000000,26.8152,27.1609,26.4783,26.4783,4083.016672332,0
+TOK.US,D,20100519,000000,26.5115,26.6629,26.1268,26.5174,3769.647446916,0
+TOK.US,D,20100520,000000,26.0057,26.0057,25.3798,25.5546,14468.236655808,0
+TOK.US,D,20100521,000000,25.4101,25.9452,25.4023,25.9393,12243.929604816,0
+TOK.US,D,20100524,000000,25.9823,26.1981,25.6688,25.6688,5592.514182996,0
+TOK.US,D,20100525,000000,25.0742,25.3886,24.6064,25.2118,19672.62359556,0
+TOK.US,D,20100526,000000,25.3944,25.7909,25.2118,25.4403,26040.368182608,0
+TOK.US,D,20100527,000000,26.1737,26.3641,26.0057,26.3641,3760.430704992,0
+TOK.US,D,20100528,000000,26.617,26.617,25.9764,25.9764,9302.764848624,0
+TOK.US,D,20100601,000000,25.9764,26.1913,25.8221,25.8221,24519.605765148,0
+TOK.US,D,20100602,000000,26.1454,26.4119,25.9764,26.4119,2210.993979324,0
+TOK.US,D,20100603,000000,26.8318,26.8318,26.2059,26.5174,10107.69364332,0
+TOK.US,D,20100604,000000,26.1454,26.1454,25.3886,25.3886,6792.738797988,0
+TOK.US,D,20100607,000000,25.3886,25.6473,25.1435,25.1435,20789.897533236,0
+TOK.US,D,20100608,000000,25.5185,25.5917,24.9365,25.4335,20737.669329,0
+TOK.US,D,20100609,000000,25.747,25.8671,25.2958,25.5038,10733.408011716,0
+TOK.US,D,20100610,000000,25.7538,27.0154,25.7538,26.2743,3809.58666192,0
+TOK.US,D,20100611,000000,26.2254,26.3963,26.0497,26.3963,18189.752228232,0
+TOK.US,D,20100614,000000,26.7264,26.8152,26.4559,26.4637,18301.377213756,0
+TOK.US,D,20100615,000000,26.8084,27.2371,26.7186,27.2371,19037.69248524,0
+TOK.US,D,20100616,000000,27.1121,27.1531,26.9754,27.1531,3795.249507816,0
+TOK.US,D,20100617,000000,27.2898,27.2898,26.8387,27.2283,16153.876345464,0
+TOK.US,D,20100618,000000,27.2498,27.3191,27.1375,27.2585,15992.071320576,0
+TOK.US,D,20100621,000000,27.4421,27.572,27.0301,27.1121,25800.732892584,0
+TOK.US,D,20100622,000000,27.3513,27.3513,26.6844,26.6922,7533.150399216,0
+TOK.US,D,20100623,000000,26.533,26.533,26.1825,26.3817,36859.799118948,0
+TOK.US,D,20100624,000000,26.2811,26.2811,25.8221,25.8632,17029.466828244,0
+TOK.US,D,20100625,000000,25.9452,26.1268,25.7313,25.9149,13716.560147784,0
+TOK.US,D,20100628,000000,25.7841,26.0594,25.7538,25.8553,8006.276484648,0
+TOK.US,D,20100629,000000,25.5546,25.5995,24.9824,24.9824,10732.38392928,0
+TOK.US,D,20100630,000000,24.83,25.1952,24.7841,24.83,17077.598702736,0
+TOK.US,D,20100701,000000,24.9677,25.1269,24.5,24.8066,43187.604490992,0
+TOK.US,D,20100702,000000,25.0439,25.0439,24.6445,24.7763,10763.10640236,0
+TOK.US,D,20100706,000000,25.2118,25.3476,24.8681,24.9511,6826.533518376,0
+TOK.US,D,20100707,000000,24.9824,25.8807,24.9824,25.8807,3863.863031028,0
+TOK.US,D,20100708,000000,25.8671,26.0858,25.747,25.9969,46312.080003228,0
+TOK.US,D,20100709,000000,26.0975,26.1737,25.9969,26.1737,8360.609007504,0
+TOK.US,D,20100712,000000,26.1454,26.1913,26.036,26.1737,9351.920805552,0
+TOK.US,D,20100713,000000,26.6922,26.6922,26.5711,26.6092,3966.271274628,0
+TOK.US,D,20100714,000000,26.617,26.8006,26.5399,26.7264,23077.69769526,0
+TOK.US,D,20100715,000000,26.8006,26.8006,26.5486,26.7859,3850.54995936,0
+TOK.US,D,20100716,000000,26.3563,26.3563,25.9881,25.9881,19486.240592208,0
+TOK.US,D,20100719,000000,26.2127,26.2743,25.9452,26.1981,16593.207710508,0
+TOK.US,D,20100720,000000,25.9764,26.449,25.7694,26.4041,31082.950097472,0
+TOK.US,D,20100721,000000,26.5643,26.5643,25.9452,25.9452,9087.707537064,0
+TOK.US,D,20100722,000000,26.6326,26.6922,26.5486,26.6922,17441.147967516,0
+TOK.US,D,20100723,000000,26.7381,26.9217,26.6707,26.8611,6530.573694372,0
+TOK.US,D,20100726,000000,27.0525,27.0525,27.0369,27.0457,2683.09598232,0
+TOK.US,D,20100727,000000,27.5388,27.5388,27.1375,27.1375,2166.958434576,0
+TOK.US,D,20100728,000000,27.1209,27.1209,27.1209,27.1209,820.290031236,0
+TOK.US,D,20100729,000000,27.4109,27.4109,26.7459,26.8924,4777.34456394,0
+TOK.US,D,20100730,000000,26.9012,26.9754,26.8465,26.9217,4119.883640028,0
+TOK.US,D,20100802,000000,27.365,27.6228,27.365,27.6042,9963.298019844,0
+TOK.US,D,20100803,000000,27.6091,27.656,27.5261,27.6042,4436.325112752,0
+TOK.US,D,20100804,000000,27.6228,27.7087,27.6042,27.6228,2620.626953724,0
+TOK.US,D,20100805,000000,27.614,27.7087,27.572,27.7009,7385.682528432,0
+TOK.US,D,20100806,000000,27.6394,27.6482,27.3718,27.6042,3667.239203316,0
+TOK.US,D,20100809,000000,27.7009,27.7546,27.6394,27.7546,1091.671876776,0
+TOK.US,D,20100810,000000,27.4109,27.6091,27.3445,27.6091,2059.429778796,0
+TOK.US,D,20100811,000000,26.9549,26.9549,26.5867,26.617,3451.15780932,0
+TOK.US,D,20100812,000000,26.3563,26.5115,26.3563,26.5115,1938.588051348,0
+TOK.US,D,20100813,000000,26.4559,26.5115,26.4188,26.4344,1013.84161164,0
+TOK.US,D,20100816,000000,26.4256,26.4256,26.3641,26.4119,3924.283894752,0
+TOK.US,D,20100817,000000,26.7859,26.9549,26.701,26.9295,1245.284242176,0
+TOK.US,D,20100818,000000,26.7186,26.9295,26.701,26.8465,2183.343753552,0
+TOK.US,D,20100819,000000,26.8006,26.8533,26.3348,26.4119,7093.819034172,0
+TOK.US,D,20100820,000000,26.2166,26.2166,26.0497,26.0497,1175.646636528,0
+TOK.US,D,20100823,000000,26.3641,26.3817,26.1659,26.1659,2068.64652072,0
+TOK.US,D,20100824,000000,25.9764,25.9764,25.5917,25.7616,5011.859441784,0
+TOK.US,D,20100825,000000,25.5399,25.8466,25.4403,25.7909,8024.709968496,0
+TOK.US,D,20100826,000000,25.9608,25.9608,25.747,25.747,1365.101887188,0
+TOK.US,D,20100827,000000,25.9393,26.1913,25.747,26.1913,2905.321870932,0
+TOK.US,D,20100830,000000,26.3348,26.3348,25.8397,25.8397,4439.39736006,0
+TOK.US,D,20100831,000000,25.8397,25.9393,25.7841,25.8221,3613.986916644,0
+TOK.US,D,20100901,000000,26.3563,26.7098,26.3563,26.6844,5585.345605944,0
+TOK.US,D,20100902,000000,26.6756,26.947,26.6756,26.947,5258.66330886,0
+TOK.US,D,20100903,000000,27.2283,27.2283,27.1209,27.2283,2923.75535478,0
+TOK.US,D,20100907,000000,27.0779,27.2371,26.8767,26.947,13467.708115836,0
+TOK.US,D,20100908,000000,26.9617,27.2039,26.9617,27.0906,3515.675002788,0
+TOK.US,D,20100909,000000,27.2751,27.3718,27.2039,27.2371,3875.127937824,0
+TOK.US,D,20100910,000000,27.3269,27.3806,27.283,27.3806,3778.86418884,0
+TOK.US,D,20100913,000000,27.7087,27.8161,27.6706,27.7771,10218.294546408,0
+TOK.US,D,20100914,000000,27.7234,27.9753,27.695,27.9079,12088.269074544,0
+TOK.US,D,20100915,000000,27.7546,27.9245,27.7302,27.9245,2470.086835632,0
+TOK.US,D,20100916,000000,27.8161,27.8835,27.8024,27.8835,1843.3483848,0
+TOK.US,D,20100917,000000,27.947,27.947,27.8024,27.8024,1570.942456824,0
+TOK.US,D,20100920,000000,27.8024,28.3053,27.8024,28.2663,3488.024777016,0
+TOK.US,D,20100921,000000,28.2663,28.4352,28.113,28.2575,9928.47921702,0
+TOK.US,D,20100922,000000,28.4958,28.4958,28.153,28.1823,2261.174018688,0
+TOK.US,D,20100923,000000,27.4109,28.1374,27.4109,27.8542,11119.487090088,0
+TOK.US,D,20100924,000000,28.113,28.5954,28.113,28.5954,3751.213963068,0
+TOK.US,D,20100927,000000,28.5709,28.5709,28.487,28.5651,2478.27949512,0
+TOK.US,D,20100928,000000,28.5709,28.5954,28.443,28.5954,3976.512098988,0
+TOK.US,D,20100929,000000,28.443,28.6178,28.443,28.5348,16380.19856382,0
+TOK.US,D,20100930,000000,28.6481,28.693,28.3659,28.443,2975.983559016,0
+TOK.US,D,20101001,000000,28.6871,28.6871,28.487,28.5866,6653.463586692,0
+TOK.US,D,20101004,000000,28.443,28.443,28.2663,28.2751,1354.861062828,0
+TOK.US,D,20101005,000000,28.4186,29.0152,28.4186,28.9762,15655.148199132,0
+TOK.US,D,20101006,000000,29.0299,29.0689,29.0152,29.0689,3698.985758832,0
+TOK.US,D,20101007,000000,29.1617,29.1617,29.0299,29.0299,2092.200416748,0
+TOK.US,D,20101008,000000,29.0777,29.1852,29.0299,29.1852,2639.060437572,0
+TOK.US,D,20101011,000000,29.2447,29.2447,29.1441,29.1852,2581.711821156,0
+TOK.US,D,20101012,000000,29.0299,29.1139,29.0299,29.0387,1307.753270772,0
+TOK.US,D,20101013,000000,29.2379,29.6255,29.2379,29.5875,8549.040175728,0
+TOK.US,D,20101014,000000,29.4127,29.5572,29.4127,29.4351,1189.983790632,0
+TOK.US,D,20101015,000000,29.7574,29.7574,29.314,29.314,2224.307050992,0
+TOK.US,D,20101018,000000,29.5123,29.7173,29.3736,29.689,3700.009841268,0
+TOK.US,D,20101019,000000,29.231,29.2682,28.9703,29.0152,6053.351279196,0
+TOK.US,D,20101020,000000,29.1012,29.6119,29.1012,29.6119,2479.303577556,0
+TOK.US,D,20101021,000000,29.565,29.7496,29.3053,29.4498,2317.498552668,0
+TOK.US,D,20101022,000000,29.5357,29.5572,29.5357,29.5572,705.592798404,0
+TOK.US,D,20101025,000000,29.7964,29.8462,29.689,29.7251,2850.021419388,0
+TOK.US,D,20101026,000000,29.6587,29.7173,29.4127,29.5572,5914.0760679,0
+TOK.US,D,20101027,000000,29.4127,29.4127,29.2447,29.3512,12542.961676128,0
+TOK.US,D,20101029,000000,29.3795,29.6129,29.3795,29.6129,2620.626953724,0
+TOK.US,D,20101101,000000,29.8335,29.8335,29.4293,29.4293,1866.902280828,0
+TOK.US,D,20101102,000000,30.0552,30.0552,29.8706,29.9175,5800.402917504,0
+TOK.US,D,20101103,000000,29.9322,29.9322,29.7417,29.7642,1231.971170508,0
+TOK.US,D,20101104,000000,30.2446,30.6421,30.2446,30.6343,5054.870904096,0
+TOK.US,D,20101105,000000,30.3511,30.6343,30.3511,30.5737,2273.46300792,0
+TOK.US,D,20101108,000000,30.5737,30.5737,30.4077,30.4077,1218.65809884,0
+TOK.US,D,20101109,000000,30.7719,30.7719,30.3599,30.3852,6476.297325264,0
+TOK.US,D,20101110,000000,30.4077,30.4077,30.1782,30.3218,2027.68322328,0
+TOK.US,D,20101111,000000,30.231,30.231,30.0845,30.1782,1102.936783572,0
+TOK.US,D,20101112,000000,30.1987,30.5571,29.7339,29.8941,7770.737524368,0
+TOK.US,D,20101115,000000,30.4517,30.4517,29.8941,29.9478,3629.348153184,0
+TOK.US,D,20101116,000000,29.7964,29.7964,29.2135,29.2135,2871.527150544,0
+TOK.US,D,20101117,000000,29.1891,29.3375,29.1891,29.3375,1764.494037228,0
+TOK.US,D,20101118,000000,29.7964,29.8648,29.7964,29.8648,456.740766456,0
+TOK.US,D,20101119,000000,29.8941,29.9087,29.7417,29.9087,1505.40118092,0
+TOK.US,D,20101122,000000,29.5123,29.8462,29.5123,29.6041,1407.089267064,0
+TOK.US,D,20101123,000000,29.1852,29.1852,29.1441,29.1441,668.725830708,0
+TOK.US,D,20101124,000000,29.1441,29.5045,29.1441,29.4976,734.267106612,0
+TOK.US,D,20101126,000000,29.689,29.689,29.2447,29.2447,1980.575431224,0
+TOK.US,D,20101129,000000,29.2135,29.3433,28.8004,28.8004,5431.733240544,0
+TOK.US,D,20101130,000000,28.8483,28.8785,28.7418,28.8785,2975.983559016,0
+TOK.US,D,20101201,000000,29.7779,29.7779,29.4664,29.5357,945.228088428,0
+TOK.US,D,20101202,000000,29.8335,29.98,29.6656,29.9644,9766.674192132,0
+TOK.US,D,20101203,000000,30.0747,30.1782,29.9839,30.1782,3855.67037154,0
+TOK.US,D,20101206,000000,29.8941,30.4077,29.8941,30.0747,125900.69468184,0
+TOK.US,D,20101207,000000,30.3442,30.3999,30.2378,30.2378,4450.662266856,0
+TOK.US,D,20101208,000000,30.2534,30.2534,30.1392,30.1392,473.126085432,0
+TOK.US,D,20101209,000000,30.3052,30.3052,30.2534,30.2778,5365.167882204,0
+TOK.US,D,20101210,000000,30.0503,30.4438,30.0503,30.4438,150162.23167312,0
+TOK.US,D,20101213,000000,30.1987,30.6811,30.1987,30.6811,4654.45467162,0
+TOK.US,D,20101214,000000,30.7104,30.727,30.7104,30.727,135047.79900019,0
+TOK.US,D,20101215,000000,30.5571,30.5649,30.5503,30.5503,8407.71679956,0
+TOK.US,D,20101216,000000,30.4595,30.4595,30.4204,30.4204,566.317587108,0
+TOK.US,D,20101217,000000,30.6059,30.6059,30.3765,30.3765,1295.46428154,0
+TOK.US,D,20101220,000000,30.5571,30.5571,30.3511,30.3511,3458.326386372,0
+TOK.US,D,20101221,000000,30.5571,30.5571,30.3686,30.3686,2415.810466524,0
+TOK.US,D,20101222,000000,30.5571,30.5571,30.4126,30.4126,5337.517656432,0
+TOK.US,D,20101223,000000,30.2856,30.4077,30.2856,30.3765,3021.0431862,0
+TOK.US,D,20101227,000000,30.7885,30.7885,30.3686,30.4761,14394.502720416,0
+TOK.US,D,20101228,000000,30.3999,30.4517,30.2915,30.4517,4263.255181068,0
+TOK.US,D,20101229,000000,30.5552,30.5552,30.5405,30.5405,2305.209563436,0
+TOK.US,D,20101230,000000,30.5552,30.5552,30.394,30.4468,2514.12238038,0
+TOK.US,D,20101231,000000,30.6616,30.7407,30.5591,30.7407,2643.156767316,0
+TOK.US,D,20110103,000000,30.851,30.8696,30.7651,30.7651,2108.585735724,0
+TOK.US,D,20110104,000000,30.8637,30.8774,30.7104,30.7104,1945.7566284,0
+TOK.US,D,20110105,000000,30.6743,30.7651,30.5571,30.7651,5418.420168876,0
+TOK.US,D,20110106,000000,30.9399,30.9399,30.7104,30.7104,1184.863378452,0
+TOK.US,D,20110107,000000,30.7885,30.7885,30.4595,30.4595,5591.49010056,0
+TOK.US,D,20110110,000000,30.4595,30.4595,30.3296,30.3296,1183.839296016,0
+TOK.US,D,20110111,000000,30.9184,30.9184,30.4829,30.5903,2028.707305716,0
+TOK.US,D,20110112,000000,30.934,31.018,30.934,31.018,32037.394927824,0
+TOK.US,D,20110113,000000,31.2016,31.2309,31.1166,31.1782,26159.161745184,0
+TOK.US,D,20110114,000000,31.2475,31.3237,31.1645,31.3237,9200.356605024,0
+TOK.US,D,20110118,000000,31.3617,31.5053,31.3617,31.4213,16758.084982704,0
+TOK.US,D,20110119,000000,31.5521,31.5521,31.1713,31.1713,8801.98853742,0
+TOK.US,D,20110120,000000,31.2709,31.2709,30.9399,30.9868,5810.643741864,0
+TOK.US,D,20110121,000000,31.3617,31.3617,31.2709,31.2709,404.51256222,0
+TOK.US,D,20110124,000000,31.3237,31.4164,31.2924,31.4164,1657.989463884,0
+TOK.US,D,20110125,000000,31.4984,31.4984,31.2475,31.3002,13926.497047164,0
+TOK.US,D,20110126,000000,31.9711,31.9711,31.5658,31.6293,3743.02130358,0
+TOK.US,D,20110127,000000,31.8051,32.0843,31.5395,31.6371,8232.598703004,0
+TOK.US,D,20110128,000000,31.6596,31.7064,31.0854,31.0854,4710.7792056,0
+TOK.US,D,20110131,000000,31.3891,31.3891,31.266,31.3031,1067.093898312,0
+TOK.US,D,20110201,000000,31.7064,32.0668,31.6898,32.0336,10086.187912164,0
+TOK.US,D,20110202,000000,32.0843,32.0843,31.8285,31.8285,10892.140789296,0
+TOK.US,D,20110203,000000,32.017,32.017,31.7064,31.8978,3095.801204028,0
+TOK.US,D,20110204,000000,31.8558,31.8558,31.7514,31.8558,2961.646404912,0
+TOK.US,D,20110207,000000,32.0843,32.0843,32.0502,32.0843,2669.782910652,0
+TOK.US,D,20110208,000000,32.0843,32.1566,31.9632,32.1566,3819.82748628,0
+TOK.US,D,20110209,000000,32.1478,32.1478,32.141,32.141,326.682297084,0
+TOK.US,D,20110210,000000,32.0843,32.0843,31.8129,31.8129,7167.552969564,0
+TOK.US,D,20110211,000000,31.8129,32.1478,31.8129,32.1478,1307.753270772,0
+TOK.US,D,20110214,000000,32.2425,32.2777,32.1703,32.2777,7657.064373972,0
+TOK.US,D,20110215,000000,32.2777,32.3167,32.2621,32.2621,3667339.5633947,0
+TOK.US,D,20110216,000000,32.47,32.47,32.4368,32.4447,3666334.938525,0
+TOK.US,D,20110217,000000,32.47,32.6214,32.47,32.6214,1117.273937676,0
+TOK.US,D,20110218,000000,32.8499,32.8499,32.6302,32.6829,4287.833159532,0
+TOK.US,D,20110222,000000,32.4232,32.4232,31.9974,31.9974,7758.448535136,0
+TOK.US,D,20110223,000000,31.7582,32.0111,31.7582,31.8646,11713.454902968,0
+TOK.US,D,20110224,000000,31.6976,31.8646,31.6976,31.7435,9059.033228856,0
+TOK.US,D,20110225,000000,31.7963,32.0931,31.7963,32.0502,16604.472617304,0
+TOK.US,D,20110228,000000,32.3119,32.4134,32.3119,32.4134,1229.923005636,0
+TOK.US,D,20110301,000000,32.638,32.638,31.9261,31.9349,4770.175986888,0
+TOK.US,D,20110302,000000,31.9711,32.1478,31.9349,32.0843,8347.295935836,0
+TOK.US,D,20110303,000000,32.4447,32.4613,32.3011,32.4075,3167.486974548,0
+TOK.US,D,20110304,000000,32.6302,32.6302,32.1624,32.1624,2549.96526564,0
+TOK.US,D,20110307,000000,32.1781,32.1781,32.0843,32.0843,13810.775731896,0
+TOK.US,D,20110308,000000,32.1566,32.3314,32.1566,32.3314,1834.131642876,0
+TOK.US,D,20110309,000000,32.0843,32.2337,32.0843,32.2337,2059.429778796,0
+TOK.US,D,20110310,000000,31.9125,31.9125,31.4779,31.5521,6042.0863724,0
+TOK.US,D,20110311,000000,31.4779,31.8197,31.3998,31.7435,7447.127474592,0
+TOK.US,D,20110314,000000,31.7338,31.7338,31.2778,31.3695,13035.545327844,0
+TOK.US,D,20110315,000000,30.6743,31.0014,30.4077,31.0014,21015.195669156,0
+TOK.US,D,20110316,000000,30.9799,31.3695,30.1782,30.4272,9931.551464328,0
+TOK.US,D,20110317,000000,30.8569,31.0776,30.8569,30.9936,6012.387981756,0
+TOK.US,D,20110318,000000,31.6215,31.6215,31.2309,31.3617,16875.854462844,0
+TOK.US,D,20110321,000000,31.7435,32.0336,31.7133,31.8285,6690.330554388,0
+TOK.US,D,20110322,000000,31.9349,32.057,31.8285,31.9349,13494.334259172,0
+TOK.US,D,20110323,000000,31.6508,32.0111,31.5824,31.9974,8534.703021624,0
+TOK.US,D,20110324,000000,32.2425,32.3314,32.057,32.3314,8427.174365844,0
+TOK.US,D,20110325,000000,32.2923,32.6439,32.2923,32.4447,7513.692832932,0
+TOK.US,D,20110328,000000,32.6214,32.7522,32.5443,32.5443,10878.827717628,0
+TOK.US,D,20110329,000000,32.2923,32.6829,32.2621,32.6663,11217.799003944,0
+TOK.US,D,20110330,000000,32.805,33.0188,32.7659,32.9632,6599.187217584,0
+TOK.US,D,20110331,000000,33.3303,33.3547,32.636,33.221,31702.519971252,0
+TOK.US,D,20110401,000000,33.4241,33.4241,32.5618,33.3313,15172.805371776,0
+TOK.US,D,20110404,000000,33.3547,33.5901,32.9895,33.1956,1846591.6538748,0
+TOK.US,D,20110405,000000,33.2317,33.5618,33.1624,33.1624,5787.089845836,0
+TOK.US,D,20110406,000000,33.2708,33.386,33.0335,33.178,19357.206205272,0
+TOK.US,D,20110407,000000,33.3079,33.3635,33.0413,33.1868,6747.679170804,0
+TOK.US,D,20110408,000000,33.2473,33.386,33.2317,33.2317,9089.755701936,0
+TOK.US,D,20110411,000000,33.1536,33.3079,32.9554,33.0647,8794.819960368,0
+TOK.US,D,20110412,000000,33.0266,33.0266,32.4866,32.7522,5793.234340452,0
+TOK.US,D,20110413,000000,32.8499,32.8499,32.5355,32.6214,5458.35938388,0
+TOK.US,D,20110414,000000,32.6829,32.8128,32.513,32.7972,4982.16105114,0
+TOK.US,D,20110415,000000,32.6439,32.7747,32.6302,32.7747,2701.529466168,0
+TOK.US,D,20110418,000000,32.47,32.47,31.8978,31.9808,10468.170660792,0
+TOK.US,D,20110419,000000,32.1624,32.6116,32.1624,32.4515,10275.643162824,0
+TOK.US,D,20110420,000000,32.7259,33.0774,32.5843,33.011,7362.128632404,0
+TOK.US,D,20110421,000000,33.0647,33.1272,33.0647,33.1272,1542.268148616,0
+TOK.US,D,20110425,000000,33.2317,33.2317,33.178,33.178,7027.253675832,0
+TOK.US,D,20110426,000000,33.1868,33.3079,33.1868,33.3079,5576.12886402,0
+TOK.US,D,20110427,000000,33.4543,33.6672,33.4543,33.6389,7743.087298596,0
+TOK.US,D,20110428,000000,33.6389,33.6906,33.6389,33.6906,831.554938032,0
+TOK.US,D,20110429,000000,33.7727,33.8879,33.6916,33.8879,3174.6555516,0
+TOK.US,D,20110502,000000,34.0891,34.2199,33.8908,33.8908,3732.78047922,0
+TOK.US,D,20110503,000000,33.8674,33.8674,33.6155,33.6155,2566.350584616,0
+TOK.US,D,20110504,000000,33.4914,33.4914,33.4914,33.4914,210.960981816,0
+TOK.US,D,20110505,000000,33.1116,33.1116,32.7347,32.7347,5215.651846548,0
+TOK.US,D,20110506,000000,33.3635,33.3635,32.7347,32.7347,11257.738218948,0
+TOK.US,D,20110509,000000,32.8421,33.0335,32.8421,33.0335,982.095056124,0
+TOK.US,D,20110510,000000,33.1184,33.2317,33.1184,33.2317,1184.863378452,0
+TOK.US,D,20110511,000000,33.2317,33.2317,32.805,32.805,4409.698969416,0
+TOK.US,D,20110512,000000,32.9554,33.1702,32.6214,33.0413,14368.900659516,0
+TOK.US,D,20110513,000000,33.0491,33.1956,32.47,32.47,1192.031955504,0
+TOK.US,D,20110516,000000,32.429,32.6995,32.429,32.6214,4961.67940242,0
+TOK.US,D,20110517,000000,32.47,32.5843,32.1478,32.513,1976.47910148,0
+TOK.US,D,20110518,000000,32.6917,32.7747,32.5443,32.7747,6624.789278484,0
+TOK.US,D,20110519,000000,33.1028,33.1028,32.8421,32.8421,1179.742966272,0
+TOK.US,D,20110520,000000,32.928,32.9427,32.6995,32.7435,2317.498552668,0
+TOK.US,D,20110523,000000,32.2923,32.2923,32.057,32.057,6703.643626056,0
+TOK.US,D,20110524,000000,32.1205,32.3011,32.1205,32.3011,1083.479217288,0
+TOK.US,D,20110525,000000,32.2005,32.47,32.2005,32.47,2378.943498828,0
+TOK.US,D,20110526,000000,32.5208,32.5521,32.2494,32.5521,1689.7360194,0
+TOK.US,D,20110527,000000,32.7747,32.8343,32.7522,32.7894,1570.942456824,0
+TOK.US,D,20110531,000000,32.968,33.178,32.968,33.178,7420.501331256,0
+TOK.US,D,20110601,000000,32.889,32.9807,32.4613,32.4613,4458.854926344,0
+TOK.US,D,20110602,000000,33.5774,33.5774,32.4613,32.4788,1784.975685948,0
+TOK.US,D,20110603,000000,32.347,32.3558,32.2777,32.3558,1551.48489054,0
+TOK.US,D,20110606,000000,32.3167,32.3167,32.017,32.017,6908.460113256,0
+TOK.US,D,20110607,000000,32.2962,32.3743,32.2464,32.2464,2439.364362552,0
+TOK.US,D,20110608,000000,32.0853,32.0853,31.7806,31.847,4578.672571356,0
+TOK.US,D,20110609,000000,32.0775,32.0853,32.0775,32.0853,1570.942456824,0
+TOK.US,D,20110610,000000,32.0267,32.0267,31.515,31.515,9260.777468748,0
+TOK.US,D,20110613,000000,31.5131,31.7064,31.4164,31.6439,4070.7276831,0
+TOK.US,D,20110614,000000,31.6898,31.9564,31.6898,31.9564,1960.093782504,0
+TOK.US,D,20110615,000000,31.6439,31.6664,31.2143,31.2143,7004.72386224,0
+TOK.US,D,20110616,000000,31.2123,31.6703,30.9829,31.3363,9179.874956304,0
+TOK.US,D,20110617,000000,31.3227,31.4789,31.3227,31.3227,1269.86222064,0
+TOK.US,D,20110620,000000,31.018,31.4779,31.018,31.4779,5978.593261368,0
+TOK.US,D,20110621,000000,31.6635,31.9486,31.6635,31.9486,2684.120064756,0
+TOK.US,D,20110622,000000,32.1214,32.1214,31.725,31.725,10019.622553824,0
+TOK.US,D,20110623,000000,31.3461,31.3774,31.0278,31.3061,3140.860831212,0
+TOK.US,D,20110624,000000,31.6381,31.6381,31.1908,31.2533,617097.7387795,0
+TOK.US,D,20110627,000000,31.2612,31.3305,31.1137,31.3305,101841.92601289,0
+TOK.US,D,20110628,000000,31.5766,31.6849,31.5229,31.6635,5568.960286968,0
+TOK.US,D,20110629,000000,32.181,32.181,31.9554,32.0853,4007.234572068,0
+TOK.US,D,20110630,000000,32.0492,32.5091,32.0326,32.5091,2696.409053988,0
+TOK.US,D,20110701,000000,32.7142,33.0393,32.4202,33.0315,6036.96596022,0
+TOK.US,D,20110705,000000,33.0393,33.0393,32.885,32.9241,8235.670950312,0
+TOK.US,D,20110706,000000,32.7991,32.885,32.6116,32.885,2940.140673756,0
+TOK.US,D,20110707,000000,32.8616,33.1096,32.845,33.0022,4238.677202604,0
+TOK.US,D,20110708,000000,32.885,33.0921,32.5355,32.8997,53965.048047456,0
+TOK.US,D,20110711,000000,32.3665,32.8157,32.0345,32.0345,624610.40752999,0
+TOK.US,D,20110712,000000,31.7484,32.8772,31.725,31.8392,118997.35498076,0
+TOK.US,D,20110713,000000,31.9896,32.8528,31.9896,32.598,31482.342247512,0
+TOK.US,D,20110714,000000,32.4271,32.5609,31.8724,31.9183,20070.991663164,0
+TOK.US,D,20110715,000000,32.1957,32.4339,31.9183,31.9183,2326.715294592,0
+TOK.US,D,20110718,000000,32.0775,32.8157,32.0033,32.4202,73332.495077088,0
+TOK.US,D,20110719,000000,32.8089,32.8772,32.4202,32.8772,39210.068309568,0
+TOK.US,D,20110720,000000,33.1096,33.3791,32.9944,33.178,62413.728144456,0
+TOK.US,D,20110721,000000,33.4573,33.4573,33.1184,33.1184,1505.40118092,0
+TOK.US,D,20110722,000000,33.2317,33.2727,32.9593,33.1096,3262.726641096,0
+TOK.US,D,20110725,000000,33.2405,33.2727,33.1184,33.1184,9170.65821438,0
+TOK.US,D,20110726,000000,33.2786,33.6565,32.885,33.2571,58214.990156856,0
+TOK.US,D,20110727,000000,33.2483,33.3333,32.6517,32.6517,13236.2654853,0
+TOK.US,D,20110728,000000,32.5755,32.7064,31.8099,31.9408,7334.478406632,0
+TOK.US,D,20110729,000000,32.1136,32.7767,32.1136,32.3968,9176.802708996,0
+TOK.US,D,20110801,000000,33.0471,33.2112,31.9974,32.3119,75954.146113248,0
+TOK.US,D,20110802,000000,31.8881,31.9808,31.2612,31.4789,26684.516034852,0
+TOK.US,D,20110803,000000,31.4926,31.4926,30.9497,31.4369,11761.58677746,0
+TOK.US,D,20110804,000000,30.8442,30.9672,29.9126,29.9126,49246.076182368,0
+TOK.US,D,20110805,000000,29.9126,30.1782,29.1734,29.5191,21635.789625372,0
+TOK.US,D,20110808,000000,28.9156,29.0865,27.7771,27.8552,28940.56964136,0
+TOK.US,D,20110809,000000,28.1589,28.9313,27.9694,28.9313,26380.36355136,0
+TOK.US,D,20110810,000000,28.6295,29.0309,28.2419,28.3991,13249.578556968,0
+TOK.US,D,20110811,000000,28.2419,29.4957,28.071,29.4957,18252.221256828,0
+TOK.US,D,20110812,000000,29.5816,29.7906,29.0543,29.0543,450800.06424476,0
+TOK.US,D,20110815,000000,29.3482,29.9761,29.3482,29.9439,1292.392034232,0
+TOK.US,D,20110816,000000,29.982,30.0484,29.4029,29.4029,9662.21778366,0
+TOK.US,D,20110817,000000,29.7906,30.3472,29.4888,29.5191,843.843927264,0
+TOK.US,D,20110818,000000,29.2076,29.3336,27.9333,28.4586,12996.630195276,0
+TOK.US,D,20110819,000000,28.2419,28.2419,27.8552,27.8552,384753.91569982,0
+TOK.US,D,20110822,000000,28.3659,28.3659,27.8552,27.863,395891.83627375,0
+TOK.US,D,20110823,000000,28.2565,29.0006,27.9333,29.0006,40760.529117672,0
+TOK.US,D,20110824,000000,28.9156,28.9156,28.653,28.653,2713.8184554,0
+TOK.US,D,20110825,000000,28.8073,29.2076,28.4196,28.653,28237.025007828,0
+TOK.US,D,20110826,000000,28.5983,28.7994,28.3249,28.3737,11655.082204116,0
+TOK.US,D,20110829,000000,29.2262,29.6265,28.7838,29.3277,8539.823433804,0
+TOK.US,D,20110830,000000,29.3277,29.6587,29.2574,29.6587,5955.03936534,0
+TOK.US,D,20110831,000000,30.6079,30.6079,29.7945,29.7945,1781.90343864,0
+TOK.US,D,20110901,000000,29.8423,30.0542,29.7906,29.7906,4458.854926344,0
+TOK.US,D,20110902,000000,29.026,29.0973,28.7369,28.9713,4024.64397348,0
+TOK.US,D,20110906,000000,28.0358,28.2194,27.8552,28.0085,14151.795183084,0
+TOK.US,D,20110907,000000,28.653,28.653,28.653,28.653,607.280884548,0
+TOK.US,D,20110908,000000,28.6686,28.6686,28.653,28.653,337.94720388,0
+TOK.US,D,20110909,000000,28.612,28.612,27.4685,27.4831,10746.721083384,0
+TOK.US,D,20110912,000000,27.5525,27.823,27.4685,27.529,17157.477132744,0
+TOK.US,D,20110913,000000,27.863,27.9265,27.8464,27.9187,4058.438693868,0
+TOK.US,D,20110914,000000,28.0495,28.3581,27.8552,28.3581,1227.874840764,0
+TOK.US,D,20110915,000000,28.7994,28.7994,28.2487,28.7457,13220.90424876,0
+TOK.US,D,20110916,000000,28.5133,28.9,28.5133,28.8912,10215.2222991,0
+TOK.US,D,20110919,000000,28.4196,28.4196,27.8923,28.1491,774.206321616,0
+TOK.US,D,20110920,000000,28.3249,28.6364,28.2975,28.2975,2435.268032808,0
+TOK.US,D,20110921,000000,27.9626,27.9782,27.5437,27.5437,6090.218246892,0
+TOK.US,D,20110922,000000,26.8045,26.9353,26.3084,26.3084,11893.693411704,0
+TOK.US,D,20110923,000000,26.4959,27.2517,26.3446,26.7547,6770.208984396,0
+TOK.US,D,20110926,000000,27.1736,27.1736,26.6336,27.0965,4959.631237548,0
+TOK.US,D,20110927,000000,28.0641,28.2194,27.7771,27.7771,7213.636679184,0
+TOK.US,D,20110928,000000,28.0641,28.0641,27.6853,27.6853,2025.635058408,0
+TOK.US,D,20110929,000000,27.9626,27.9626,27.1453,27.4685,10786.660298388,0
+TOK.US,D,20110930,000000,27.2419,27.4831,27.0857,27.0857,4081.992589896,0
+TOK.US,D,20111003,000000,26.7957,26.9178,25.9227,25.9296,21470.912353176,0
+TOK.US,D,20111004,000000,25.8632,26.3153,25.3954,25.6884,5379.505036308,0
+TOK.US,D,20111005,000000,26.4334,26.8045,26.2938,26.7478,13509.695495712,0
+TOK.US,D,20111006,000000,26.9802,27.4597,26.6941,27.4597,2414.786384088,0
+TOK.US,D,20111007,000000,27.8171,27.8308,27.4285,27.4285,4360.543012488,0
+TOK.US,D,20111010,000000,27.8552,28.0788,27.8552,28.0788,2157.741692652,0
+TOK.US,D,20111011,000000,28.2487,28.2487,28.1491,28.1491,1380.463123728,0
+TOK.US,D,20111012,000000,29.0543,29.0543,28.7047,28.816,3116.282852748,0
+TOK.US,D,20111013,000000,28.4733,28.5299,27.9626,28.319,936937.11702614,0
+TOK.US,D,20111014,000000,28.8697,28.9762,28.8697,28.9762,1292.392034232,0
+TOK.US,D,20111017,000000,28.9762,29.234,28.2829,28.3503,8028.80629824,0
+TOK.US,D,20111018,000000,28.6295,28.7135,28.2419,28.7135,1679.49519504,0
+TOK.US,D,20111019,000000,29.2486,29.2486,28.4879,28.4879,1614.978001572,0
+TOK.US,D,20111020,000000,28.4118,28.7672,28.1589,28.7672,13389.8778507,0
+TOK.US,D,20111021,000000,29.4029,29.4029,29.0709,29.3277,1679.49519504,0
+TOK.US,D,20111024,000000,29.5504,29.7906,29.2389,29.7906,3014.898691584,0
+TOK.US,D,20111025,000000,29.4107,29.5963,29.3629,29.3629,945.228088428,0
+TOK.US,D,20111026,000000,29.2174,29.4957,28.9459,29.4576,143762.74053055,0
+TOK.US,D,20111027,000000,30.5552,31.1528,30.3716,30.8706,4871.560148052,0
+TOK.US,D,20111028,000000,30.7797,30.7797,30.7505,30.7797,3955.006367832,0
+TOK.US,D,20111031,000000,30.0601,30.0806,29.7945,29.7945,8128.142294532,0
+TOK.US,D,20111101,000000,28.8776,28.9615,28.7047,28.9313,1806.481417104,0
+TOK.US,D,20111102,000000,29.0621,29.3551,28.9459,29.1871,8389.283315712,0
+TOK.US,D,20111103,000000,29.6734,29.9361,29.4332,29.8277,1883.287599804,0
+TOK.US,D,20111104,000000,29.5269,29.5269,29.5035,29.5035,816.193701492,0
+TOK.US,D,20111107,000000,29.7808,29.9527,29.7183,29.7808,2115.754312776,0
+TOK.US,D,20111108,000000,29.9898,29.9898,29.6587,29.9605,6731.293851828,0
+TOK.US,D,20111109,000000,29.1734,29.1734,29.0943,29.0943,1034.32326036,0
+TOK.US,D,20111110,000000,28.985,29.0621,28.9381,29.0621,5066.135810892,0
+TOK.US,D,20111111,000000,29.6441,29.8062,29.6441,29.8062,14589.078383256,0
+TOK.US,D,20111114,000000,29.6343,29.6343,29.2867,29.2867,515.113465308,0
+TOK.US,D,20111115,000000,29.5269,30.1782,29.5269,29.9058,71739.022806672,0
+TOK.US,D,20111116,000000,29.5504,30.4712,29.5191,29.5191,298897.91651288,0
+TOK.US,D,20111117,000000,29.3717,29.3717,28.8073,28.8073,774.206321616,0
+TOK.US,D,20111118,000000,28.9938,28.9938,28.7926,28.7926,3488.024777016,0
+TOK.US,D,20111121,000000,28.6295,28.6295,28.2272,28.2419,1989.792173148,0
+TOK.US,D,20111122,000000,28.3249,28.8776,28.1335,28.1735,33286.775499744,0
+TOK.US,D,20111123,000000,27.7858,27.8552,27.4372,27.4831,4809.091119456,0
+TOK.US,D,20111125,000000,27.5076,27.8464,27.4597,27.4597,10146.608775888,0
+TOK.US,D,20111128,000000,28.4733,28.5065,28.2643,28.3122,1806.481417104,0
+TOK.US,D,20111129,000000,28.4811,28.7047,28.2741,28.6295,13341.745976208,0
+TOK.US,D,20111130,000000,29.1256,29.5582,29.1256,29.5582,3674.407780368,0
+TOK.US,D,20111201,000000,29.7125,29.7125,29.4273,29.6666,7503.452008572,0
+TOK.US,D,20111202,000000,29.7134,29.7134,29.7134,29.7134,131.082551808,0
+TOK.US,D,20111205,000000,30.4155,30.4155,30.2153,30.2153,1256.549148972,0
+TOK.US,D,20111207,000000,30.1831,30.1831,29.2447,30.1607,7533.150399216,0
+TOK.US,D,20111208,000000,29.8091,29.9263,29.3082,29.3082,732.21894174,0
+TOK.US,D,20111209,000000,29.0641,29.5582,29.0641,29.5582,388.127243244,0
+TOK.US,D,20111212,000000,29.2486,29.2486,28.6295,28.985,5666.248118388,0
+TOK.US,D,20111213,000000,29.5582,29.5582,29.0563,29.0563,4354.398517872,0
+TOK.US,D,20111214,000000,28.6276,28.9391,28.484,28.484,3090.680791848,0
+TOK.US,D,20111215,000000,28.6295,28.6295,28.567,28.567,647.220099552,0
+TOK.US,D,20111219,000000,28.3053,29.2603,28.1169,28.6578,9787.155840852,0
+TOK.US,D,20111220,000000,29.0973,29.5113,29.0973,29.4713,1721.482574916,0
+TOK.US,D,20111221,000000,29.3775,29.4254,29.3531,29.4254,970.830149328,0
+TOK.US,D,20111222,000000,29.5875,29.8316,28.7828,28.9,4598.13013764,0
+TOK.US,D,20111223,000000,29.7457,29.7457,29.7457,29.7457,135.178881552,0
+TOK.US,D,20111228,000000,29.5113,29.9419,28.9625,29.026,1278.054880128,0
+TOK.US,D,20111229,000000,29.3394,29.4879,29.3394,29.3619,3907.898575776,0
+TOK.US,D,20111230,000000,29.6148,29.98,29.4478,29.5972,4917.643857672,0
+TOK.US,D,20120103,000000,29.8951,29.8951,29.8023,29.8951,285.718999644,0
+TOK.US,D,20120104,000000,29.8951,29.8951,29.8951,29.8951,1620.098413752,0
+TOK.US,D,20120105,000000,29.9038,29.9038,29.7847,29.7847,703.544633532,0
+TOK.US,D,20120106,000000,29.7457,29.7457,29.7457,29.7457,1091.671876776,0
+TOK.US,D,20120109,000000,29.9868,30.0601,29.7457,30.0601,816.193701492,0
+TOK.US,D,20120111,000000,29.9038,29.9038,29.9038,29.9038,28869.907953276,0
+TOK.US,D,20120112,000000,29.9868,29.9868,29.9087,29.9087,841.795762392,0
+TOK.US,D,20120113,000000,29.9087,29.9419,29.8247,29.8247,1312.873682952,0
+TOK.US,D,20120117,000000,30.1607,30.2085,30.064,30.2085,64136.234801808,0
+TOK.US,D,20120118,000000,30.2085,30.5132,30.2085,30.5132,47253.211761912,0
+TOK.US,D,20120119,000000,30.5132,30.8647,30.5132,30.8647,1708.169503248,0
+TOK.US,D,20120123,000000,30.6997,31.2338,30.6997,31.1557,3202.305777372,0
+TOK.US,D,20120124,000000,31.1557,31.1557,30.7631,30.7631,23557.992357744,0
+TOK.US,D,20120125,000000,31.1557,31.1938,30.2232,30.9213,69349.838483484,0
+TOK.US,D,20120126,000000,31.2338,31.2338,30.9213,30.9213,587.823318264,0
+TOK.US,D,20120130,000000,31.3119,31.3119,30.9213,30.9213,2237.62012266,0
+TOK.US,D,20120201,000000,30.6011,31.2748,30.6011,31.2748,8494.76380662,0
+TOK.US,D,20120202,000000,31.2748,31.2748,31.186,31.186,508.968970692,0
+TOK.US,D,20120203,000000,31.3119,31.6332,31.3119,31.6332,4977.04063896,0
+TOK.US,D,20120206,000000,32.015,32.015,31.6254,31.8363,10473.291072972,0
+TOK.US,D,20120207,000000,31.7045,31.7191,31.6957,31.7191,763.965497256,0
+TOK.US,D,20120208,000000,31.6469,31.8578,31.6469,31.8578,4437.349195188,0
+TOK.US,D,20120209,000000,32.056,32.056,31.1723,31.5951,5890.522171872,0
+TOK.US,D,20120210,000000,31.7328,31.7328,31.3344,31.3979,1662.085793628,0
+TOK.US,D,20120213,000000,31.4779,31.7045,31.3891,31.6566,2447.55702204,0
+TOK.US,D,20120214,000000,31.7758,31.7758,31.6176,31.6176,1074.262475364,0
+TOK.US,D,20120215,000000,31.7826,31.7826,31.7504,31.7758,508.968970692,0
+TOK.US,D,20120216,000000,31.7826,31.7826,31.6176,31.7826,5705.163250956,0
+TOK.US,D,20120217,000000,31.9388,31.9388,31.8676,31.8676,2396.35290024,0
+TOK.US,D,20120221,000000,32.0931,32.0931,32.015,32.0492,9725.710894692,0
+TOK.US,D,20120222,000000,32.0931,32.0931,31.9388,32.0931,5356.975222716,0
+TOK.US,D,20120223,000000,32.0931,32.2523,31.7045,32.0931,2178.223341372,0
+TOK.US,D,20120224,000000,32.1292,32.6429,32.1292,32.5657,17371.510361868,0
+TOK.US,D,20120227,000000,32.3226,32.3382,32.3226,32.3285,3085.560379668,0
+TOK.US,D,20120228,000000,32.3997,32.5237,32.1712,32.5237,222888.46994809,0
+TOK.US,D,20120229,000000,32.3929,32.6009,32.3929,32.6009,3526.939909584,0
+TOK.US,D,20120301,000000,32.4866,32.5892,32.3451,32.5003,4536.68519148,0
+TOK.US,D,20120302,000000,32.4866,32.6019,32.2523,32.3285,3513.626837916,0
+TOK.US,D,20120305,000000,32.3285,32.4866,32.0843,32.0843,4866.439735872,0
+TOK.US,D,20120306,000000,32.0931,32.0931,31.3891,31.3891,33012.321406896,0
+TOK.US,D,20120307,000000,31.5482,31.7045,31.5482,31.7045,1321.06634244,0
+TOK.US,D,20120308,000000,31.9388,31.9388,31.4691,31.9388,3960.126780012,0
+TOK.US,D,20120309,000000,31.8578,32.0931,31.8578,32.0931,15216.840916524,0
+TOK.US,D,20120312,000000,32.1712,32.1712,31.9388,31.9388,909.385203168,0
+TOK.US,D,20120313,000000,31.9769,32.4232,31.851,32.1712,10020.64663626,0
+TOK.US,D,20120314,000000,32.3382,32.6429,32.3285,32.43,2029.731388152,0
+TOK.US,D,20120315,000000,32.43,32.636,32.4075,32.636,4489.577399424,0
+TOK.US,D,20120316,000000,32.761,32.8772,32.7347,32.8772,8831.686928064,0
+TOK.US,D,20120319,000000,32.8772,33.5813,32.8772,33.5813,2532.555864228,0
+TOK.US,D,20120320,000000,32.9475,32.9544,32.6819,32.7259,6363.648257304,0
+TOK.US,D,20120321,000000,32.7444,32.8528,32.7444,32.8528,268.309598232,0
+TOK.US,D,20120322,000000,32.9475,32.9475,32.4622,32.4866,10933.104086736,0
+TOK.US,D,20120323,000000,32.1957,32.7991,32.1029,32.43,155727.09563034,0
+TOK.US,D,20120326,000000,32.7903,33.0784,32.7903,33.0784,4284.760912224,0
+TOK.US,D,20120327,000000,33.1565,33.1819,33.0491,33.0569,5293.482111684,0
+TOK.US,D,20120328,000000,33.0491,33.0491,32.719,32.719,36025.171933608,0
+TOK.US,D,20120329,000000,32.719,32.7991,32.6429,32.7991,17359.221372636,0
+TOK.US,D,20120330,000000,32.719,33.1106,32.6419,32.7835,4338.013198896,0
+TOK.US,D,20120402,000000,32.7903,33.0032,32.7903,33.0032,1176.670718964,0
+TOK.US,D,20120404,000000,33.1135,33.1135,32.4866,32.595,3589.40893818,0
+TOK.US,D,20120405,000000,32.636,32.636,32.636,32.636,640.0515225,0
+TOK.US,D,20120409,000000,32.3226,32.3226,32.2523,32.2523,895.048049064,0
+TOK.US,D,20120410,000000,32.3285,32.4866,31.726,31.7582,8797.892207676,0
+TOK.US,D,20120411,000000,31.4067,32.4622,31.4067,31.9222,2994.417042864,0
+TOK.US,D,20120412,000000,32.3285,32.4075,32.015,32.4075,2875.623480288,0
+TOK.US,D,20120413,000000,32.4075,32.4075,31.7504,31.9388,1160.285399988,0
+TOK.US,D,20120416,000000,31.6254,31.6254,31.6019,31.6176,1031.251013052,0
+TOK.US,D,20120418,000000,32.7122,32.7122,32.1888,32.1888,252.948361692,0
+TOK.US,D,20120419,000000,32.1888,32.1888,32.1888,32.1888,1814.674076592,0
+TOK.US,D,20120420,000000,31.5951,31.8842,31.5951,31.8842,572.462081724,0
+TOK.US,D,20120423,000000,31.9388,31.9388,31.2338,31.6019,6206.963644596,0
+TOK.US,D,20120424,000000,31.7045,31.8422,31.4359,31.4359,15240.394812552,0
+TOK.US,D,20120425,000000,31.7113,32.0931,31.3891,32.0931,43012.486394436,0
+TOK.US,D,20120426,000000,32.1888,32.2201,32.1888,32.2201,252.948361692,0
+TOK.US,D,20120427,000000,32.3226,32.4866,32.1712,32.4866,2184.367835988,0
+TOK.US,D,20120430,000000,32.4769,32.4769,32.2533,32.2533,647.220099552,0
+TOK.US,D,20120501,000000,32.4866,33.3772,32.3285,32.3285,6916.652772744,0
+TOK.US,D,20120502,000000,32.3285,33.01,32.3285,33.01,303.128401056,0
+TOK.US,D,20120503,000000,32.719,32.719,32.1712,32.1712,1736.843811456,0
+TOK.US,D,20120504,000000,31.8207,31.8295,31.6654,31.6654,2427.07537332,0
+TOK.US,D,20120507,000000,32.1214,32.1214,31.6654,31.8578,1199.200532556,0
+TOK.US,D,20120508,000000,32.0492,32.0492,31.3119,31.3119,3698.985758832,0
+TOK.US,D,20120509,000000,31.64,31.64,30.9213,31.3119,3830.06831064,0
+TOK.US,D,20120510,000000,31.9144,31.9144,31.9144,31.9144,310.296978108,0
+TOK.US,D,20120511,000000,31.5482,31.5482,31.1157,31.1157,508.968970692,0
+TOK.US,D,20120516,000000,30.8178,30.8178,30.2944,30.2944,1736.843811456,0
+TOK.US,D,20120517,000000,30.1382,30.1382,29.981,30.0454,3140.860831212,0
+TOK.US,D,20120518,000000,30.5591,30.5591,29.5875,29.6138,3530.012156892,0
+TOK.US,D,20120521,000000,29.3687,30.272,29.3531,30.272,1067.093898312,0
+TOK.US,D,20120522,000000,30.2642,30.2642,30.2642,30.2642,130.058469372,0
+TOK.US,D,20120523,000000,30.2163,30.5054,29.7457,30.106,1101.912701136,0
+TOK.US,D,20120525,000000,30.522,30.522,30.1782,30.1782,460.8370962,0
+TOK.US,D,20120529,000000,30.6997,30.6997,30.1782,30.1782,3169.53513942,0
+TOK.US,D,20120530,000000,30.4048,30.4048,30.0113,30.1157,5844.438462252,0
+TOK.US,D,20120531,000000,30.1157,30.1392,29.605,29.8208,6158.831770104,0
+TOK.US,D,20120601,000000,29.5875,29.7457,29.0885,29.0885,3130.620006852,0
+TOK.US,D,20120604,000000,29.6607,29.7388,28.9625,28.9625,2905.321870932,0
+TOK.US,D,20120605,000000,28.9615,29.6919,28.9615,29.6919,940.107676248,0
+TOK.US,D,20120606,000000,29.7486,29.7486,29.7486,29.7486,1278.054880128,0
+TOK.US,D,20120607,000000,30.4731,30.5288,30.4731,30.5288,599.08822506,0
+TOK.US,D,20120608,000000,30.3286,30.3286,29.7574,29.7574,1278.054880128,0
+TOK.US,D,20120611,000000,30.0601,30.0601,29.9038,29.9038,1023.058353564,0
+TOK.US,D,20120612,000000,30.5298,30.5298,30.2085,30.2085,1662.085793628,0
+TOK.US,D,20120613,000000,30.6167,30.6167,29.9038,29.9185,5700.042838776,0
+TOK.US,D,20120614,000000,30.1382,30.1382,29.7945,29.9185,15492.319091808,0
+TOK.US,D,20120615,000000,30.9399,30.9399,30.687,30.687,1239.13974756,0
+TOK.US,D,20120618,000000,31.0766,31.0766,30.8442,30.8442,1736.843811456,0
+TOK.US,D,20120619,000000,30.6538,31.1469,30.3901,31.1469,3470.615375604,0
+TOK.US,D,20120620,000000,31.726,31.726,31.3119,31.3119,1709.193585684,0
+TOK.US,D,20120621,000000,31.4565,31.4565,30.312,30.312,1693.832349144,0
+TOK.US,D,20120622,000000,30.312,30.7973,30.312,30.5044,752.70059046,0
+TOK.US,D,20120625,000000,30.5747,30.5747,29.9556,30.0806,7725.677897184,0
+TOK.US,D,20120626,000000,29.8062,29.8062,29.4234,29.7242,21908.195553348,0
+TOK.US,D,20120627,000000,29.6685,29.98,29.6285,29.6919,4548.974180712,0
+TOK.US,D,20120628,000000,29.7095,30.5044,29.4068,29.6373,10196.788815252,0
+TOK.US,D,20120629,000000,30.3208,32.2611,30.3208,30.9877,1634.435567856,0
+TOK.US,D,20120702,000000,31.6879,32.0209,30.9331,31.1869,4790.657635608,0
+TOK.US,D,20120703,000000,31.5453,31.5453,31.1469,31.4965,1517.690170152,0
+TOK.US,D,20120705,000000,31.6244,31.6957,31.2904,31.6957,4198.7379876,0
+TOK.US,D,20120706,000000,31.393,31.393,30.8315,30.8315,2328.763459464,0
+TOK.US,D,20120709,000000,31.4106,31.8617,30.9116,31.0278,87481.218012864,0
+TOK.US,D,20120710,000000,31.4916,31.6713,31.0668,31.0844,1076.310640236,0
+TOK.US,D,20120711,000000,30.7505,30.8754,30.7505,30.8754,1132.635174216,0
+TOK.US,D,20120712,000000,30.8129,30.8129,30.5923,30.7905,1804.433252232,0
+TOK.US,D,20120713,000000,31.269,31.269,31.269,31.269,249.876114384,0
+TOK.US,D,20120716,000000,31.3627,31.475,31.3627,31.475,377.886418884,0
+TOK.US,D,20120717,000000,31.475,31.5395,30.9877,31.5395,4781.440893684,0
+TOK.US,D,20120720,000000,31.4652,31.4652,30.9877,30.9877,1668.230288244,0
+TOK.US,D,20120723,000000,31.4652,31.4652,30.9956,30.9956,887.879472012,0
+TOK.US,D,20120724,000000,31.3852,31.3852,30.1939,30.1939,4446.565937112,0
+TOK.US,D,20120725,000000,30.6294,30.6294,30.5923,30.5923,2340.02836626,0
+TOK.US,D,20120726,000000,30.7094,31.0043,30.7094,31.0043,627.762533268,0
+TOK.US,D,20120727,000000,31.0668,31.6332,30.9116,31.6332,2440.388444988,0
+TOK.US,D,20120730,000000,31.6244,32.0746,31.6166,31.9642,4573.552159176,0
+TOK.US,D,20120731,000000,31.4652,31.5746,31.3149,31.393,10068.778510752,0
+TOK.US,D,20120801,000000,31.3852,31.434,31.3852,31.434,502.824476076,0
+TOK.US,D,20120802,000000,30.893,31.0131,30.893,31.0131,2058.40569636,0
+TOK.US,D,20120803,000000,31.2602,31.9418,31.2602,31.9418,1382.5112886,0
+TOK.US,D,20120806,000000,31.7836,32.5765,31.7836,32.5765,5925.340974696,0
+TOK.US,D,20120807,000000,32.0746,32.5765,31.9916,32.5765,2954.47782786,0
+TOK.US,D,20120808,000000,32.4974,32.4974,32.2464,32.2464,752.70059046,0
+TOK.US,D,20120809,000000,31.8314,32.3392,31.8314,32.3392,2138.284126368,0
+TOK.US,D,20120810,000000,32.181,32.3392,32.181,32.2123,13155.362972856,0
+TOK.US,D,20120813,000000,32.181,32.3392,32.0912,32.1576,2824.419358488,0
+TOK.US,D,20120814,000000,32.0375,32.181,32.0375,32.181,3451.15780932,0
+TOK.US,D,20120815,000000,32.4896,32.4896,32.1957,32.1957,276.50225772,0
+TOK.US,D,20120817,000000,32.1957,32.8167,32.1957,32.8167,8750.78441562,0
+TOK.US,D,20120820,000000,32.5765,32.8167,32.5765,32.8167,496.67998146,0
+TOK.US,D,20120821,000000,32.8167,32.9348,32.8167,32.8548,3724.587819732,0
+TOK.US,D,20120822,000000,32.5296,32.8304,32.3314,32.5765,109411.9433798,0
+TOK.US,D,20120823,000000,32.8167,32.8167,32.5862,32.5941,12962.835474888,0
+TOK.US,D,20120824,000000,32.7991,32.9729,32.4974,32.5716,1960.093782504,0
+TOK.US,D,20120827,000000,32.3245,32.7347,32.3245,32.7347,9471.738450564,0
+TOK.US,D,20120828,000000,32.553,32.5941,32.553,32.5941,1004.624869716,0
+TOK.US,D,20120829,000000,32.9348,32.9348,32.8948,32.8948,608.304966984,0
+TOK.US,D,20120830,000000,32.5862,32.6985,32.3783,32.3783,98183.9035515,0
+TOK.US,D,20120831,000000,32.9729,32.9729,32.5765,32.6068,2216.114391504,0
+TOK.US,D,20120904,000000,32.6068,32.6985,32.4027,32.6985,13308.975338256,0
+TOK.US,D,20120905,000000,32.6985,32.7679,32.5765,32.7679,1687.687854528,0
+TOK.US,D,20120906,000000,32.5862,33.054,32.2289,33.0149,10832.744008008,0
+TOK.US,D,20120907,000000,33.054,33.135,33.054,33.135,2305.209563436,0
+TOK.US,D,20120910,000000,33.2913,33.3567,33.1721,33.3069,13387.829685828,0
+TOK.US,D,20120911,000000,33.3235,33.4905,33.135,33.3235,11654.05812168,0
+TOK.US,D,20120912,000000,33.3235,33.9758,33.3147,33.7717,55148.887343472,0
+TOK.US,D,20120913,000000,33.4524,34.0725,33.4524,33.7541,256824.51371226,0
+TOK.US,D,20120914,000000,33.6506,34.5558,33.6506,34.3019,5614.019914152,0
+TOK.US,D,20120917,000000,34.3019,34.3019,34.0549,34.0549,752.70059046,0
+TOK.US,D,20120918,000000,33.6897,34.0451,33.6897,34.009,960.589324968,0
+TOK.US,D,20120919,000000,33.7717,34.0881,33.7541,33.9279,23623.533633648,0
+TOK.US,D,20120920,000000,33.7629,33.7717,33.7629,33.7717,4370.783836848,0
+TOK.US,D,20120921,000000,34.1027,34.5002,33.7375,34.1642,154177.65890467,0
+TOK.US,D,20120924,000000,34.1271,34.1271,33.7297,33.8898,4994.450040372,0
+TOK.US,D,20120925,000000,33.636,34.0881,33.4905,33.4905,66146.508623676,0
+TOK.US,D,20120926,000000,33.4202,33.7444,33.2141,33.4524,28376.300219124,0
+TOK.US,D,20120927,000000,33.4524,33.8723,33.4524,33.7053,12768.259812048,0
+TOK.US,D,20120928,000000,33.7717,33.7717,33.2532,33.2532,9625.350815964,0
+TOK.US,D,20121001,000000,33.6897,33.7444,33.3733,33.4436,8078.986337604,0
+TOK.US,D,20121002,000000,33.5237,33.5305,33.4436,33.5305,731.194859304,0
+TOK.US,D,20121003,000000,33.4348,33.6897,33.4348,33.5159,4869.51198318,0
+TOK.US,D,20121004,000000,33.5793,33.9504,33.5793,33.9504,12006.342479664,0
+TOK.US,D,20121005,000000,34.009,34.2072,33.799,33.799,3667.239203316,0
+TOK.US,D,20121008,000000,33.8078,33.8156,33.7541,33.7541,627.762533268,0
+TOK.US,D,20121010,000000,33.4524,33.9846,33.3147,33.3147,3143.93307852,0
+TOK.US,D,20121011,000000,33.3733,33.4016,33.0071,33.3733,3498.265601376,0
+TOK.US,D,20121012,000000,33.3733,33.3733,33.3733,33.3733,249.876114384,0
+TOK.US,D,20121015,000000,33.3733,33.3733,33.3567,33.3567,2021.538728664,0
+TOK.US,D,20121016,000000,33.8811,33.9846,33.7854,33.9846,968.781984456,0
+TOK.US,D,20121017,000000,33.636,34.2072,33.636,34.1906,6303.22739358,0
+TOK.US,D,20121018,000000,34.4611,34.4611,34.0451,34.0451,2087.080004568,0
+TOK.US,D,20121019,000000,34.2072,34.2072,33.5705,33.8488,9598.724672628,0
+TOK.US,D,20121022,000000,33.8488,33.8488,33.6272,33.842,5708.235498264,0
+TOK.US,D,20121023,000000,33.6731,33.6731,33.1721,33.1721,3576.095866512,0
+TOK.US,D,20121024,000000,33.1184,33.3733,32.9827,32.9827,3336.460576488,0
+TOK.US,D,20121025,000000,33.2532,33.3655,33.2454,33.3655,1133.659256652,0
+TOK.US,D,20121026,000000,33.3655,33.6438,32.8714,32.9651,1679.49519504,0
+TOK.US,D,20121031,000000,33.3147,33.3147,32.9729,33.135,4342.10952864,0
+TOK.US,D,20121101,000000,32.9729,33.2766,32.9729,33.2766,1370.222299368,0
+TOK.US,D,20121102,000000,33.3147,33.3147,33.2766,33.2766,1544.316313488,0
+TOK.US,D,20121105,000000,33.0071,33.1809,33.0071,33.1809,4754.814750348,0
+TOK.US,D,20121106,000000,33.4524,33.5637,33.4524,33.5637,2328.763459464,0
+TOK.US,D,20121107,000000,33.3889,33.4827,32.8948,33.2913,107963.8908153,0
+TOK.US,D,20121108,000000,33.3791,33.3791,32.888,32.888,16496.943961524,0
+TOK.US,D,20121109,000000,32.8235,32.847,32.6419,32.6419,25235.439387912,0
+TOK.US,D,20121112,000000,32.5765,32.8714,32.5765,32.5941,3841.333217436,0
+TOK.US,D,20121113,000000,32.6556,32.7767,32.6155,32.6155,2200.753154964,0
+TOK.US,D,20121114,000000,32.6155,32.6155,31.8314,31.8314,4118.859557592,0
+TOK.US,D,20121115,000000,31.8226,31.9574,31.768,31.9349,9832.215468036,0
+TOK.US,D,20121116,000000,32.4193,32.4193,32.4193,32.4193,249.876114384,0
+TOK.US,D,20121119,000000,32.0375,32.6556,32.0375,32.5296,6781.473891192,0
+TOK.US,D,20121120,000000,33.0462,33.0462,33.0462,33.0462,125.962139628,0
+TOK.US,D,20121121,000000,32.9729,32.9729,32.7991,32.7991,3045.621164664,0
+TOK.US,D,20121123,000000,33.3655,33.3655,33.1721,33.2532,1014.865694076,0
+TOK.US,D,20121126,000000,34.1594,34.1594,33.2766,33.7131,13772.884681764,0
+TOK.US,D,20121127,000000,33.7629,33.9191,33.6106,33.9191,8614.581451632,0
+TOK.US,D,20121128,000000,33.5705,33.6897,33.3948,33.508,968.781984456,0
+TOK.US,D,20121129,000000,33.3791,33.8488,33.3791,33.7541,10245.94477218,0
+TOK.US,D,20121130,000000,34.1096,34.1096,33.7541,33.799,10018.598471388,0
+TOK.US,D,20121203,000000,34.0959,34.0959,33.8654,33.8654,1509.497510664,0
+TOK.US,D,20121204,000000,33.8654,33.8654,33.8654,33.8654,377.886418884,0
+TOK.US,D,20121205,000000,34.009,34.009,33.508,33.5842,4786.561305864,0
+TOK.US,D,20121206,000000,33.5383,33.6106,33.5305,33.6106,4149.582030672,0
+TOK.US,D,20121207,000000,33.6106,33.6731,33.4993,33.5159,5758.415537628,0
+TOK.US,D,20121210,000000,33.8488,33.8723,33.6897,33.7717,3414.290841624,0
+TOK.US,D,20121211,000000,33.9279,34.009,33.9279,33.9279,2706.649878348,0
+TOK.US,D,20121212,000000,33.9191,34.1642,33.9191,34.0451,8135.310871584,0
+TOK.US,D,20121213,000000,34.1594,34.1906,33.7541,33.7854,10318.654625136,0
+TOK.US,D,20121214,000000,34.1359,34.1359,33.8566,33.8654,1382.5112886,0
+TOK.US,D,20121217,000000,33.8566,34.1359,33.8566,34.1183,5247.398402064,0
+TOK.US,D,20121218,000000,33.968,34.0637,33.9504,34.0549,1307.753270772,0
+TOK.US,D,20121219,000000,34.0637,34.1096,33.9504,33.9602,4100.426073744,0
+TOK.US,D,20121220,000000,33.9602,33.9602,33.9279,33.9279,2037.92404764,0
+TOK.US,D,20121221,000000,33.9279,33.9279,33.593,33.7131,8738.495426388,0
+TOK.US,D,20121224,000000,33.7717,33.7717,33.593,33.6106,1144.924163448,0
+TOK.US,D,20121226,000000,33.5539,33.6897,33.5539,33.6106,3423.507583548,0
+TOK.US,D,20121227,000000,33.6897,33.9279,33.6106,33.9279,5549.502720684,0
+TOK.US,D,20121228,000000,33.8488,33.8898,33.6184,33.8898,12061.642931208,0
+TOK.US,D,20121231,000000,33.8488,33.9191,33.8488,33.9191,1132.635174216,0
+TOK.US,D,20130102,000000,34.1506,34.2472,33.8488,34.2472,10169.13858948,0
+TOK.US,D,20130103,000000,33.9367,34.4845,33.9367,34.4045,942.15584112,0
+TOK.US,D,20130104,000000,34.1984,34.2072,34.1984,34.2072,1134.683339088,0
+TOK.US,D,20130107,000000,34.2228,34.5089,34.215,34.4689,13248.554474532,0
+TOK.US,D,20130108,000000,34.2931,34.4689,34.174,34.2931,3414.290841624,0
+TOK.US,D,20130109,000000,34.5646,34.5646,34.3107,34.5558,1094.744124084,0
+TOK.US,D,20130110,000000,34.5558,34.8019,34.5558,34.7951,8917.709852688,0
+TOK.US,D,20130111,000000,34.9464,34.9464,34.5002,34.5002,15933.698621724,0
+TOK.US,D,20130114,000000,34.5246,34.7638,34.4845,34.7326,9443.064142356,0
+TOK.US,D,20130115,000000,34.7238,34.8019,34.5646,34.8019,13855.83535908,0
+TOK.US,D,20130116,000000,34.7238,34.7706,34.5402,34.6535,32202.27220002,0
+TOK.US,D,20130117,000000,34.8019,34.9845,34.8019,34.8966,6777.377561448,0
+TOK.US,D,20130118,000000,34.9054,35.13,34.8663,35.13,13092.89394426,0
+TOK.US,D,20130122,000000,35.13,35.13,34.8829,35.0411,9294.572189136,0
+TOK.US,D,20130123,000000,35.0099,35.1202,35.0099,35.1202,33641.1080226,0
+TOK.US,D,20130124,000000,35.0177,35.3341,35.0177,35.3341,13346.866388388,0
+TOK.US,D,20130125,000000,35.3341,35.5743,35.1925,35.3243,11715.50306784,0
+TOK.US,D,20130128,000000,35.3243,35.4864,35.3243,35.4708,6041.062289964,0
+TOK.US,D,20130129,000000,35.4708,35.669,35.4542,35.669,3553.56605292,0
+TOK.US,D,20130130,000000,35.7413,35.7491,35.5743,35.5743,1825.938983388,0
+TOK.US,D,20130131,000000,35.4464,35.669,35.4464,35.629,101860.35949674,0
+TOK.US,D,20130201,000000,35.5967,35.8907,35.5967,35.7715,12434.408937912,0
+TOK.US,D,20130204,000000,35.8038,35.837,35.5967,35.6065,23450.463701964,0
+TOK.US,D,20130205,000000,35.8907,35.9073,35.5186,35.5743,26457.16973406,0
+TOK.US,D,20130206,000000,35.7627,35.7627,35.4395,35.4708,6740.510593752,0
+TOK.US,D,20130207,000000,35.6778,35.6778,35.2003,35.3243,8389.283315712,0
+TOK.US,D,20130208,000000,35.3243,35.6837,35.3165,35.6837,7104.059858532,0
+TOK.US,D,20130211,000000,35.6778,35.6778,35.5098,35.5098,1161.309482424,0
+TOK.US,D,20130212,000000,35.5967,35.6778,35.5743,35.6065,4870.536065616,0
+TOK.US,D,20130213,000000,35.7169,35.8506,35.709,35.709,7084.602292248,0
+TOK.US,D,20130214,000000,35.7169,35.754,35.4766,35.6837,6709.788120672,0
+TOK.US,D,20130215,000000,35.6837,35.6905,35.3985,35.4864,12080.076415056,0
+TOK.US,D,20130219,000000,35.4952,35.875,35.4952,35.875,10441.544517456,0
+TOK.US,D,20130220,000000,35.875,35.9151,35.4464,35.4542,31869.44540832,0
+TOK.US,D,20130221,000000,35.2003,35.4307,34.9698,35.1515,3607.842422028,0
+TOK.US,D,20130222,000000,35.4766,35.4766,35.1593,35.4766,4976.016556524,0
+TOK.US,D,20130225,000000,35.7169,35.7256,34.962,35.3507,9905.949403428,0
+TOK.US,D,20130226,000000,35.421,35.5967,34.674,34.7882,7389.778858176,0
+TOK.US,D,20130227,000000,35.0011,35.5245,34.8097,35.5098,62877.637487964,0
+TOK.US,D,20130228,000000,35.5235,35.5557,35.4356,35.5557,3106.042028388,0
+TOK.US,D,20130301,000000,35.0724,35.3507,35.0724,35.2472,9689.868009432,0
+TOK.US,D,20130304,000000,35.2472,35.462,35.2472,35.462,3768.62336448,0
+TOK.US,D,20130305,000000,35.9151,35.9473,35.8106,35.8506,25433.08729806,0
+TOK.US,D,20130306,000000,35.8663,35.9561,35.7627,35.8819,5760.4637025,0
+TOK.US,D,20130307,000000,35.8448,36.0479,35.7803,36.0264,9236.199490284,0
+TOK.US,D,20130308,000000,35.9395,36.0918,35.9395,36.0918,10818.406853904,0
+TOK.US,D,20130311,000000,36.0664,36.2432,36.0576,36.2432,9769.74643944,0
+TOK.US,D,20130312,000000,36.3213,36.376,36.1524,36.3135,27857.090424072,0
+TOK.US,D,20130313,000000,36.3057,36.3057,36.1524,36.1934,665513.28410627,0
+TOK.US,D,20130314,000000,36.083,36.3906,36.083,36.3281,106583.42769157,0
+TOK.US,D,20130315,000000,36.3281,36.4072,36.3281,36.376,2756.829917712,0
+TOK.US,D,20130318,000000,36.2715,36.3135,35.9619,36.0576,6963.7605648,0
+TOK.US,D,20130319,000000,36.2158,36.2158,35.6993,35.7715,3045.621164664,0
+TOK.US,D,20130320,000000,36.2256,36.2334,36.083,36.1123,8053.384276704,0
+TOK.US,D,20130321,000000,36.0752,36.0752,35.837,35.8448,2735.324186556,0
+TOK.US,D,20130322,000000,35.7803,36.1524,35.7803,36.1367,1845.396549672,0
+TOK.US,D,20130325,000000,37.0849,37.0849,35.837,35.8594,8086.154914656,0
+TOK.US,D,20130326,000000,36.209,36.2959,36.0987,36.2637,5726.668982112,0
+TOK.US,D,20130327,000000,35.9151,36.1699,35.8038,35.9473,5096.858283972,0
+TOK.US,D,20130328,000000,36.0664,36.25,36.0664,36.25,2058.40569636,0
+TOK.US,D,20130401,000000,36.0752,36.1211,35.9619,36.0342,2725.083362196,0
+TOK.US,D,20130402,000000,36.0752,36.3135,36.0752,36.2256,8509.100960724,0
+TOK.US,D,20130403,000000,36.3682,36.3682,35.8506,35.8506,593995.46310577,0
+TOK.US,D,20130404,000000,35.754,36.1455,35.754,35.9864,505666.3048359,0
+TOK.US,D,20130405,000000,35.3604,35.6534,35.3604,35.6133,9318.126085164,0
+TOK.US,D,20130408,000000,35.837,35.9864,35.6837,35.9864,6340.094361276,0
+TOK.US,D,20130409,000000,35.9864,36.0752,35.9864,36.0752,2158.765775088,0
+TOK.US,D,20130410,000000,36.1524,36.6221,36.1524,36.5508,15802.616069916,0
+TOK.US,D,20130411,000000,36.5508,36.8925,36.4639,36.7168,11714.478985404,0
+TOK.US,D,20130412,000000,36.79,36.9873,36.4717,36.6142,10274.619080388,0
+TOK.US,D,20130415,000000,36.3281,36.3281,35.8448,35.8448,8661.689243688,0
+TOK.US,D,20130416,000000,36.2334,36.2334,36.0752,36.1621,889791.43392001,0
+TOK.US,D,20130417,000000,35.8594,36.2012,35.5577,35.6534,5385.649530924,0
+TOK.US,D,20130418,000000,35.5245,35.5245,35.4864,35.502,14374.021071696,0
+TOK.US,D,20130419,000000,35.4054,35.7959,35.4054,35.6065,13119.520087596,0
+TOK.US,D,20130422,000000,35.754,36.2158,35.6339,36.2158,5730.765311856,0
+TOK.US,D,20130423,000000,36.2012,36.5107,36.2012,36.3447,725308.43346187,0
+TOK.US,D,20130424,000000,36.5918,36.7109,36.4072,36.6279,178393.11218633,0
+TOK.US,D,20130425,000000,36.9873,36.9873,36.5664,36.6006,10304.317471032,0
+TOK.US,D,20130426,000000,36.5664,36.6377,36.5508,36.6142,5975.52101406,0
+TOK.US,D,20130429,000000,36.6787,37.0048,36.6631,37.0048,5129.628921924,0
+TOK.US,D,20130430,000000,37.1933,37.1933,36.8457,37.0253,347594.06042712,0
+TOK.US,D,20130501,000000,36.83,36.8701,36.8213,36.8213,1196.128285248,0
+TOK.US,D,20130502,000000,36.8213,37.0664,36.8213,37.0351,3174.6555516,0
+TOK.US,D,20130503,000000,37.1083,37.4872,37.1083,37.4403,32277.030217848,0
+TOK.US,D,20130506,000000,37.3456,37.4091,37.3456,37.3925,879.686812524,0
+TOK.US,D,20130507,000000,37.3456,37.5849,37.3456,37.5351,19576.359846576,0
+TOK.US,D,20130508,000000,37.5351,37.994,37.5351,37.8378,7205.444019696,0
+TOK.US,D,20130509,000000,38.0292,38.0292,37.6142,37.6864,22094.5785567,0
+TOK.US,D,20130510,000000,37.8378,37.8378,37.6142,37.8065,8521.389949956,0
+TOK.US,D,20130513,000000,37.5751,37.7421,37.5751,37.6776,3747.117633324,0
+TOK.US,D,20130514,000000,37.8378,37.9481,37.7099,37.9481,6623.765196048,0
+TOK.US,D,20130515,000000,37.6464,38.0751,37.6464,38.0751,7861.880861172,0
+TOK.US,D,20130516,000000,38.0585,38.1376,37.8212,37.8212,14626.969433388,0
+TOK.US,D,20130517,000000,37.8212,38.1708,37.8212,38.1708,7981.698506184,0
+TOK.US,D,20130520,000000,37.9481,38.2762,37.9481,38.2762,8847.048164604,0
+TOK.US,D,20130521,000000,38.1376,38.3856,38.1024,38.3856,23726.965959684,0
+TOK.US,D,20130522,000000,38.2977,38.5135,38.2401,38.2401,6373.889081664,0
+TOK.US,D,20130523,000000,37.5351,37.9012,37.3456,37.8622,43872.715640676,0
+TOK.US,D,20130524,000000,37.664,37.7343,37.5849,37.664,12456.938751504,0
+TOK.US,D,20130528,000000,37.664,38.2909,37.664,37.9159,28441.841495028,0
+TOK.US,D,20130529,000000,37.9257,38.2899,37.661,37.7811,9373.426536708,0
+TOK.US,D,20130530,000000,37.664,38.0028,37.664,37.8212,73527.070739928,0
+TOK.US,D,20130531,000000,37.5233,37.7333,37.2734,37.2734,16619.833853844,0
+TOK.US,D,20130603,000000,37.2646,37.4804,37.2187,37.4804,15906.048395952,0
+TOK.US,D,20130604,000000,37.4833,37.9696,37.2363,37.2363,8196.755817744,0
+TOK.US,D,20130605,000000,37.081,37.3534,36.7021,36.7968,6620.69294874,0
+TOK.US,D,20130606,000000,36.6123,37.0332,36.5478,36.9775,109324.89637274,0
+TOK.US,D,20130607,000000,37.0126,37.4403,36.916,37.3593,117877.00879578,0
+TOK.US,D,20130610,000000,37.6386,37.8065,37.1855,37.3456,126317.49623329,0
+TOK.US,D,20130611,000000,37.0644,37.2421,36.792,37.0332,6997.555285188,0
+TOK.US,D,20130612,000000,37.1855,37.1855,36.8613,36.8613,5841.366214944,0
+TOK.US,D,20130613,000000,37.0283,37.3456,36.582,37.3456,8446.631932128,0
+TOK.US,D,20130614,000000,37.3866,37.3866,37.0556,37.0722,705.592798404,0
+TOK.US,D,20130617,000000,37.4569,37.6464,37.3378,37.3378,4982.16105114,0
+TOK.US,D,20130618,000000,37.29,37.7411,37.29,37.7411,4938.125506392,0
+TOK.US,D,20130619,000000,37.7421,37.7421,37.3456,37.3456,3096.825286464,0
+TOK.US,D,20130620,000000,36.9492,36.9492,36.0108,36.5107,5737.933888908,0
+TOK.US,D,20130621,000000,36.4111,36.4111,35.7901,35.8711,6945.327080952,0
+TOK.US,D,20130624,000000,35.3136,35.6622,35.2423,35.6622,10970.995136868,0
+TOK.US,D,20130625,000000,35.5967,35.9756,35.3722,35.9668,16173.333911748,0
+TOK.US,D,20130626,000000,36.5156,36.5156,36.2266,36.2266,10386.244065912,0
+TOK.US,D,20130627,000000,36.251,36.5889,36.251,36.541,10509.133958232,0
+TOK.US,D,20130628,000000,36.4014,36.459,36.3555,36.3789,1313.897765388,0
+TOK.US,D,20130701,000000,36.3789,36.6845,36.3789,36.6045,1699.97684376,0
+TOK.US,D,20130702,000000,36.3789,36.6123,36.3789,36.4111,3794.22542538,0
+TOK.US,D,20130703,000000,36.4014,36.4756,36.2891,36.4756,1290.34386936,0
+TOK.US,D,20130705,000000,36.5478,37.2109,36.5322,36.6367,12950.546485656,0
+TOK.US,D,20130708,000000,36.6924,37.4335,36.6924,36.9345,248513.06066168,0
+TOK.US,D,20130709,000000,37.2978,37.2978,37.0888,37.1513,3161.342479932,0
+TOK.US,D,20130710,000000,37.1689,37.3681,37.1064,37.1064,12503.022461124,0
+TOK.US,D,20130711,000000,37.3603,37.9032,37.3603,37.8143,3759.406622556,0
+TOK.US,D,20130712,000000,37.661,37.8866,37.661,37.8866,2906.345953368,0
+TOK.US,D,20130715,000000,37.8222,38.2567,37.8222,38.1424,35837.76484782,0
+TOK.US,D,20130716,000000,37.9774,38.1424,37.951,38.0887,1703.049091068,0
+TOK.US,D,20130717,000000,38.3045,38.4657,37.7987,38.2323,88044.463352664,0
+TOK.US,D,20130718,000000,38.1522,38.6619,38.1522,38.6619,18280.895565036,0
+TOK.US,D,20130719,000000,38.6619,38.699,38.2655,38.6844,706785.85444194,0
+TOK.US,D,20130722,000000,38.7078,38.7078,38.4657,38.6356,24135.574851648,0
+TOK.US,D,20130723,000000,38.4657,38.5613,38.37,38.5164,1415359.7568171,0
+TOK.US,D,20130724,000000,38.3953,38.534,38.0536,38.2655,864908.27889008,0
+TOK.US,D,20130725,000000,38.0985,38.5555,38.0536,38.4657,203354.09748139,0
+TOK.US,D,20130726,000000,38.4657,38.5242,38.4578,38.5242,7792.243255524,0
+TOK.US,D,20130729,000000,38.5487,38.5613,38.5164,38.5164,6158.831770104,0
+TOK.US,D,20130730,000000,38.3866,38.5613,38.2567,38.3231,522697.81982902,0
+TOK.US,D,20130731,000000,38.4823,38.951,38.4823,38.5779,107773.4114822,0
+TOK.US,D,20130801,000000,38.7078,39.1199,38.6844,39.0056,60676.884333,0
+TOK.US,D,20130802,000000,38.7078,39.0301,38.6619,38.9685,14124.144957312,0
+TOK.US,D,20130805,000000,38.7078,38.8865,38.6697,38.8299,134028.83697637,0
+TOK.US,D,20130806,000000,38.742,38.742,38.4823,38.6844,19638.828875172,0
+TOK.US,D,20130807,000000,39.1111,39.1111,38.5067,38.5487,29608.271389632,0
+TOK.US,D,20130808,000000,39.2722,39.2722,38.7576,38.992,1798.288757616,0
+TOK.US,D,20130809,000000,38.7498,38.9978,38.7498,38.8484,5198.242445136,0
+TOK.US,D,20130812,000000,38.9021,38.9021,38.9021,38.9021,124.938057192,0
+TOK.US,D,20130813,000000,38.8709,39.0642,38.8709,39.0642,4424.03612352,0
+TOK.US,D,20130814,000000,39.0642,39.0642,38.9021,38.9021,2021.538728664,0
+TOK.US,D,20130816,000000,38.5487,38.5701,38.37,38.4266,4267.351510812,0
+TOK.US,D,20130819,000000,38.5408,38.5408,38.3866,38.3866,2365.63042716,0
+TOK.US,D,20130820,000000,38.2186,38.5242,38.1864,38.5242,19217.930993976,0
+TOK.US,D,20130821,000000,38.2254,38.2655,38.0624,38.2655,4822.404191124,0
+TOK.US,D,20130822,000000,38.2752,38.4657,38.2479,38.4578,3978.56026386,0
+TOK.US,D,20130823,000000,38.4578,38.4657,38.4578,38.4657,2175.151094064,0
+TOK.US,D,20130826,000000,38.4266,38.5975,38.4266,38.4989,2804.961792204,0
+TOK.US,D,20130827,000000,38.3231,38.3231,37.7987,37.8222,6513.16429296,0
+TOK.US,D,20130828,000000,37.5565,38.0067,37.3466,37.7811,5713.355910444,0
+TOK.US,D,20130829,000000,37.9032,37.951,37.7645,37.8143,3021.0431862,0
+TOK.US,D,20130830,000000,38.2821,38.2899,37.619,37.7079,22429.453513272,0
+TOK.US,D,20130903,000000,37.9032,38.2967,37.87,37.911,30846.387054756,0
+TOK.US,D,20130904,000000,37.9032,38.2254,37.829,37.9257,456172.40070402,0
+TOK.US,D,20130905,000000,38.0243,38.2254,38.0155,38.1063,153401.40441818,0
+TOK.US,D,20130906,000000,38.3045,38.4657,38.0624,38.3231,15645.931457208,0
+TOK.US,D,20130909,000000,38.3045,38.7078,38.3045,38.7078,12252.122264304,0
+TOK.US,D,20130910,000000,38.9842,39.0486,38.8299,38.9685,6489.610396932,0
+TOK.US,D,20130911,000000,39.0564,39.1931,38.951,39.1931,138681.24348312,0
+TOK.US,D,20130912,000000,38.8064,39.1619,38.8064,39.1531,19975.751996616,0
+TOK.US,D,20130913,000000,38.9685,39.1033,38.9685,39.1033,4030.788468096,0
+TOK.US,D,20130916,000000,39.2107,39.5222,39.2107,39.5222,27538.600786476,0
+TOK.US,D,20130917,000000,39.3445,39.5056,39.3445,39.5056,10045.224614724,0
+TOK.US,D,20130918,000000,39.3523,40.1042,39.3523,40.1042,24023.949866124,0
+TOK.US,D,20130919,000000,39.9987,40.2839,39.7907,40.0866,208492.94314524,0
+TOK.US,D,20130920,000000,39.9597,40.0417,39.7009,39.7419,186312.34166392,0
+TOK.US,D,20130923,000000,39.6374,39.6374,39.6374,39.6374,970.830149328,0
+TOK.US,D,20130924,000000,39.5154,39.6374,39.5154,39.6374,12060.618848772,0
+TOK.US,D,20130925,000000,39.3865,40.2311,39.3865,39.5154,11191.172860608,0
+TOK.US,D,20130926,000000,39.5564,39.5964,39.3953,39.5154,4960.655319984,0
+TOK.US,D,20130927,000000,39.5154,39.6033,39.5154,39.572,1395.824360268,0
+TOK.US,D,20130930,000000,39.3523,39.5154,39.241,39.2488,6741.534676188,0
+TOK.US,D,20131001,000000,39.5154,39.6521,39.4109,39.6521,13298.734513896,0
+TOK.US,D,20131002,000000,39.7419,39.7419,39.5007,39.612,2387.136158316,0
+TOK.US,D,20131003,000000,39.282,39.5964,39.282,39.3445,13303.854926076,0
+TOK.US,D,20131004,000000,39.4041,39.4831,39.4041,39.4831,619.56987378,0
+TOK.US,D,20131007,000000,39.2254,39.3084,39.2254,39.2488,2837.732430156,0
+TOK.US,D,20131008,000000,39.0642,39.282,38.7889,38.8709,3533.0844042,0
+TOK.US,D,20131009,000000,38.7889,38.7889,38.7078,38.7078,37429.188953364,0
+TOK.US,D,20131010,000000,39.2644,39.3953,39.2644,39.3953,898.120296372,0
+TOK.US,D,20131011,000000,39.3953,39.8698,39.3953,39.7507,4278.616417608,0
+TOK.US,D,20131014,000000,39.5154,39.9675,39.5154,39.9362,5984.737755984,0
+TOK.US,D,20131015,000000,39.612,39.9509,39.612,39.7253,20576.888386548,0
+TOK.US,D,20131016,000000,39.7419,40.1696,39.7419,40.1696,37569.488247096,0
+TOK.US,D,20131017,000000,39.7575,40.5651,39.7575,40.5651,17785.239666012,0
+TOK.US,D,20131018,000000,40.6129,40.8063,40.6129,40.7897,11063.162556108,0
+TOK.US,D,20131021,000000,40.6227,40.8854,40.6227,40.8707,53901.554936424,0
+TOK.US,D,20131022,000000,40.8375,41.2896,40.8375,41.1451,50118.59441784,0
+TOK.US,D,20131023,000000,40.8239,40.984,40.8063,40.8785,18836.972327784,0
+TOK.US,D,20131024,000000,41.1285,41.1451,40.9918,41.1451,11648.9377095,0
+TOK.US,D,20131025,000000,41.0494,41.2408,41.0494,41.2408,25055.200879176,0
+TOK.US,D,20131028,000000,41.1949,41.2252,41.1451,41.2252,4270.42375812,0
+TOK.US,D,20131029,000000,41.2252,41.274,41.2252,41.274,3266.82297084,0
+TOK.US,D,20131030,000000,41.274,41.3863,41.1031,41.1617,20040.269190084,0
+TOK.US,D,20131031,000000,41.1617,41.1783,40.9752,41.1695,36427.636330956,0
+TOK.US,D,20131101,000000,40.9518,40.9518,40.9518,40.9518,124.938057192,0
+TOK.US,D,20131104,000000,40.9664,41.1695,40.9664,41.1695,13192.229940552,0
+TOK.US,D,20131105,000000,40.8854,40.9918,40.8854,40.9918,2453.701516656,0
+TOK.US,D,20131106,000000,41.0494,41.2896,40.9362,41.1031,434721.96999956,0
+TOK.US,D,20131107,000000,41.1031,41.2086,40.7496,40.7496,20180.568483816,0
+TOK.US,D,20131108,000000,40.4919,40.5651,40.4919,40.5651,373.79008914,0
+TOK.US,D,20131111,000000,40.7252,41.1207,40.7252,40.8375,17715.602060364,0
+TOK.US,D,20131112,000000,40.8063,41.0309,40.8063,40.9752,18852.333564324,0
+TOK.US,D,20131113,000000,40.5719,41.1285,40.5719,41.1285,74353.50526578,0
+TOK.US,D,20131114,000000,41.066,41.3228,40.9918,41.2818,25754.649182964,0
+TOK.US,D,20131115,000000,41.2896,41.5084,41.2496,41.5084,77375.572534416,0
+TOK.US,D,20131118,000000,41.4586,41.6949,41.4361,41.4908,132048.26154515,0
+TOK.US,D,20131119,000000,41.4361,41.526,41.4039,41.4117,55635.326500572,0
+TOK.US,D,20131120,000000,41.4117,41.4508,41.3307,41.3619,24412.077109368,0
+TOK.US,D,20131121,000000,41.1129,41.4117,41.1129,41.3707,11567.01111462,0
+TOK.US,D,20131122,000000,41.3707,41.6685,41.3707,41.6685,9394.932267864,0
+TOK.US,D,20131125,000000,41.856,41.856,41.5328,41.7515,13645.8984597,0
+TOK.US,D,20131126,000000,41.7515,41.7515,41.2896,41.3707,141867.16394152,0
+TOK.US,D,20131127,000000,41.3707,41.7593,41.3707,41.6871,43556.274167952,0
+TOK.US,D,20131129,000000,41.6871,41.7906,41.6871,41.6949,6485.514067188,0
+TOK.US,D,20131202,000000,41.856,41.856,41.4908,41.4908,8889.03554448,0
+TOK.US,D,20131203,000000,41.5552,41.5552,41.4195,41.4195,1364.077804752,0
+TOK.US,D,20131204,000000,41.4117,41.4117,41.0807,41.2408,21490.36991946,0
+TOK.US,D,20131205,000000,41.1285,41.2086,40.9664,41.1285,21031.580988132,0
+TOK.US,D,20131206,000000,41.2027,41.483,41.2027,41.3463,27678.900080208,0
+TOK.US,D,20131209,000000,41.3795,41.6041,41.3795,41.5728,61155.130830612,0
+TOK.US,D,20131210,000000,41.3619,41.5728,41.3619,41.3795,9170.65821438,0
+TOK.US,D,20131211,000000,41.3863,41.3863,40.9449,40.9449,36937.629384084,0
+TOK.US,D,20131212,000000,40.8854,40.8854,40.7799,40.8151,7300.683686244,0
+TOK.US,D,20131213,000000,40.6862,40.8619,40.6862,40.7496,4002.114159888,0
+TOK.US,D,20131216,000000,40.7741,41.3707,40.7741,41.2984,57630.2390859,0
+TOK.US,D,20131217,000000,41.1285,41.1285,40.8151,40.8619,41937.199836636,0
+TOK.US,D,20131218,000000,41.3316,41.5992,40.9889,41.3316,46925.505382392,0
+TOK.US,D,20131219,000000,41.0377,41.73,41.0377,41.5689,108774.96410461,0
+TOK.US,D,20131220,000000,41.4615,41.8853,41.4615,41.7486,50664.430356228,0
+TOK.US,D,20131223,000000,41.772,42.0581,41.772,42.0503,34938.620469012,0
+TOK.US,D,20131224,000000,42.0171,42.2134,42.0171,42.1802,63534.07432944,0
+TOK.US,D,20131226,000000,42.3657,42.8569,42.3657,42.8481,26580.05962638,0
+TOK.US,D,20131227,000000,42.5737,42.8325,42.5044,42.7007,7096.89128148,0
+TOK.US,D,20131230,000000,42.7505,42.8813,42.7104,42.8003,53865.712051164,0
+TOK.US,D,20131231,000000,42.8325,42.978,42.8325,42.978,3197.185365192,0
+TOK.US,D,20140102,000000,42.9956,43.2221,42.3267,42.4487,19970.631584436,0
+TOK.US,D,20140103,000000,42.4165,42.4233,42.4165,42.4233,5726.668982112,0
+TOK.US,D,20140106,000000,42.8325,42.8325,42.2134,42.3833,190512.10373395,0
+TOK.US,D,20140107,000000,42.7563,42.7563,42.3921,42.5308,57378.314806644,0
+TOK.US,D,20140108,000000,42.5366,42.7007,42.5366,42.6772,46564.004282484,0
+TOK.US,D,20140109,000000,42.8325,42.8325,42.3921,42.3921,25416.701979084,0
+TOK.US,D,20140110,000000,42.7925,42.7925,42.7837,42.7925,1080.40696998,0
+TOK.US,D,20140113,000000,42.7563,42.7563,42.5142,42.5142,1902.745166088,0
+TOK.US,D,20140114,000000,42.7436,42.7436,42.2612,42.7261,40478.906447772,0
+TOK.US,D,20140115,000000,42.7563,42.9712,42.7563,42.9301,33429.122958348,0
+TOK.US,D,20140116,000000,42.7505,43.0766,42.7505,42.8403,8992.467870516,0
+TOK.US,D,20140117,000000,42.9956,42.9956,42.7505,42.7505,6191.602408056,0
+TOK.US,D,20140121,000000,43.2397,43.2397,42.7505,42.9038,8617.65369894,0
+TOK.US,D,20140122,000000,42.8403,42.9624,42.6684,42.9467,57317.89394292,0
+TOK.US,D,20140123,000000,42.5942,42.5942,42.5366,42.5366,4264.279263504,0
+TOK.US,D,20140124,000000,42.4233,42.5366,41.6343,41.6343,10817.382771468,0
+TOK.US,D,20140127,000000,42.27,42.522,41.2027,41.3482,79480.061940396,0
+TOK.US,D,20140128,000000,41.7886,41.7886,41.5992,41.7017,34233.027670608,0
+TOK.US,D,20140129,000000,41.5123,41.5123,41.1529,41.1529,3971.391686808,0
+TOK.US,D,20140130,000000,41.7066,41.8462,41.607,41.7955,78027.913046148,0
+TOK.US,D,20140131,000000,41.4303,41.607,41.0377,41.607,3867.959360772,0
+TOK.US,D,20140203,000000,41.607,41.7955,40.2809,40.7936,20913.811507992,0
+TOK.US,D,20140204,000000,41.0377,41.1773,40.6139,40.6139,6871.59314556,0
+TOK.US,D,20140205,000000,40.776,40.7936,40.6374,40.7936,45486.669559812,0
+TOK.US,D,20140206,000000,41.1363,41.5689,40.7838,41.2252,6144.494616,0
+TOK.US,D,20140207,000000,41.855,41.9283,41.855,41.9283,1351.78881552,0
+TOK.US,D,20140210,000000,41.8853,41.8853,41.8785,41.8785,2235.571957788,0
+TOK.US,D,20140211,000000,41.9449,42.2046,41.9449,42.1411,2646.229014624,0
+TOK.US,D,20140212,000000,42.5044,42.5044,42.311,42.311,366.621512088,0
+TOK.US,D,20140213,000000,42.2525,42.5942,42.2525,42.5942,1751.18096556,0
+TOK.US,D,20140214,000000,42.7739,42.9624,42.7104,42.9379,5878.23318264,0
+TOK.US,D,20140218,000000,42.9379,43.0844,42.9379,43.0766,2824.419358488,0
+TOK.US,D,20140219,000000,42.7661,42.7661,42.7661,42.7661,592.943730444,0
+TOK.US,D,20140220,000000,42.9135,42.9135,42.9135,42.9135,1106.00903088,0
+TOK.US,D,20140221,000000,42.7739,43.0376,42.7739,42.9467,1253.476901664,0
+TOK.US,D,20140224,000000,42.9135,43.476,42.9135,43.476,6639.126432588,0
+TOK.US,D,20140225,000000,42.9233,43.185,42.9233,43.061,3925.307977188,0
+TOK.US,D,20140226,000000,43.2485,43.3139,43.2397,43.3139,3328.267917,0
+TOK.US,D,20140227,000000,43.2397,43.2397,43.1909,43.1909,2013.346069176,0
+TOK.US,D,20140228,000000,43.2807,43.4125,43.2807,43.3217,3370.255296876,0
+TOK.US,D,20140303,000000,43.2153,43.2397,42.9624,42.9624,1653.89313414,0
+TOK.US,D,20140304,000000,43.6244,43.8519,43.6156,43.8519,28148.953918332,0
+TOK.US,D,20140305,000000,43.9906,43.9906,43.6322,43.6322,3982.656593604,0
+TOK.US,D,20140306,000000,43.6635,44.016,43.6635,43.9262,2429.123538192,0
+TOK.US,D,20140307,000000,43.8451,44.057,43.5834,43.5834,9822.998726112,0
+TOK.US,D,20140310,000000,43.4428,43.5346,43.2485,43.519,9465.593955948,0
+TOK.US,D,20140311,000000,43.8764,44.0482,43.3793,43.3793,4178.25633888,0
+TOK.US,D,20140312,000000,43.3862,43.3949,43.2397,43.2905,5901.787078668,0
+TOK.US,D,20140313,000000,43.2807,43.2807,42.7104,42.7104,2746.589093352,0
+TOK.US,D,20140314,000000,43.5277,43.5277,42.7436,42.7436,1263.717726024,0
+TOK.US,D,20140317,000000,43.5492,43.5492,43.5492,43.5492,648.244181988,0
+TOK.US,D,20140318,000000,43.4672,43.4672,43.4672,43.4672,853.060669188,0
+TOK.US,D,20140319,000000,43.4838,43.8109,43.2397,43.2397,2231.475628044,0
+TOK.US,D,20140320,000000,43.1909,43.1909,43.1909,43.1909,305.176565928,0
+TOK.US,D,20140321,000000,43.1909,43.1909,43.1518,43.1518,1671.302535552,0
+TOK.US,D,20140324,000000,42.9956,44.0482,42.8325,43.0044,12980.2448763,0
+TOK.US,D,20140325,000000,43.2397,43.3793,43.1254,43.2563,10397.508972708,0
+TOK.US,D,20140326,000000,43.6869,44.0482,43.1987,43.1987,14096.49473154,0
+TOK.US,D,20140327,000000,43.061,43.1987,43.0102,43.101,1428.59499822,0
+TOK.US,D,20140328,000000,43.019,43.2739,43.019,43.2563,1459.3174713,0
+TOK.US,D,20140331,000000,43.2983,43.9515,43.2983,43.7211,9338.607733884,0
+TOK.US,D,20140401,000000,43.7455,43.9076,43.7455,43.9008,3065.078730948,0
+TOK.US,D,20140402,000000,44.057,44.057,43.9906,44.0394,3690.793099344,0
+TOK.US,D,20140403,000000,43.7211,43.974,43.7211,43.8519,3897.657751416,0
+TOK.US,D,20140407,000000,43.893,43.974,43.2485,43.2485,13483.069352376,0
+TOK.US,D,20140408,000000,43.6566,43.7045,43.2485,43.7045,10085.163829728,0
+TOK.US,D,20140409,000000,43.8373,44.0482,43.476,43.893,11784.116591052,0
+TOK.US,D,20140410,000000,43.893,44.057,43.6488,43.6488,4519.275790068,0
+TOK.US,D,20140411,000000,43.2299,43.2299,42.8715,43.0044,1516.666087716,0
+TOK.US,D,20140414,000000,43.0932,43.0932,42.8325,42.8325,7913.084982972,0
+TOK.US,D,20140415,000000,43.1987,43.1987,42.9038,43.185,4564.335417252,0
+TOK.US,D,20140416,000000,43.2397,43.3217,43.2397,43.3217,3700.009841268,0
+TOK.US,D,20140417,000000,43.2397,43.3217,43.2397,43.3217,649.268264424,0
+TOK.US,D,20140421,000000,44.057,44.057,43.7631,43.9906,18605.529697248,0
+TOK.US,D,20140422,000000,43.7553,44.2191,43.7553,44.2191,9238.247655156,0
+TOK.US,D,20140423,000000,43.974,44.057,43.8685,43.9515,17531.267221884,0
+TOK.US,D,20140424,000000,43.974,44.3324,43.9076,44.18,18261.437998752,0
+TOK.US,D,20140425,000000,44.2513,44.5804,43.6391,43.8451,22884.146114856,0
+TOK.US,D,20140428,000000,44.2103,44.5286,43.5649,44.0951,25387.00358844,0
+TOK.US,D,20140429,000000,44.0951,44.2611,44.0951,44.2611,787.519393284,0
+TOK.US,D,20140430,000000,44.2191,44.349,44.138,44.3412,14576.789394024,0
+TOK.US,D,20140501,000000,44.138,44.3919,44.138,44.3822,10563.41032734,0
+TOK.US,D,20140502,000000,44.5462,44.5462,44.2679,44.4964,10417.990621428,0
+TOK.US,D,20140505,000000,44.4652,44.4652,44.3665,44.3744,915.529697784,0
+TOK.US,D,20140506,000000,44.0072,44.2679,44.0072,44.0306,11869.11543324,0
+TOK.US,D,20140507,000000,44.4652,44.4652,44.016,44.3412,14124.144957312,0
+TOK.US,D,20140508,000000,44.3822,44.4652,44.3665,44.3744,1176.670718964,0
+TOK.US,D,20140509,000000,44.4652,44.4652,44.0746,44.18,29672.7885831,0
+TOK.US,D,20140512,000000,44.6683,44.6761,44.4652,44.6761,736734.12120032,0
+TOK.US,D,20140513,000000,44.8724,44.9456,44.5218,44.5706,16223.513951112,0
+TOK.US,D,20140514,000000,44.5706,44.6829,44.5531,44.6195,13219.880166324,0
+TOK.US,D,20140515,000000,44.4007,44.514,44.1127,44.3167,4352.350353,0
+TOK.US,D,20140516,000000,44.7835,44.7835,44.349,44.4798,9133.791246684,0
+TOK.US,D,20140519,000000,44.4798,44.7093,44.2279,44.5882,5238.18166014,0
+TOK.US,D,20140520,000000,44.349,44.349,43.974,44.0746,20853.390644268,0
+TOK.US,D,20140521,000000,44.3919,44.8333,44.0746,44.6107,2430.147620628,0
+TOK.US,D,20140522,000000,44.3412,44.8069,44.3089,44.5462,12349.410095724,0
+TOK.US,D,20140523,000000,44.5462,44.7659,44.5286,44.5286,4065.60727092,0
+TOK.US,D,20140527,000000,44.8724,45.2883,44.6517,44.9212,28393.709620536,0
+TOK.US,D,20140528,000000,45.3186,45.3186,44.7493,44.8802,6921.773184924,0
+TOK.US,D,20140529,000000,44.8626,45.0208,44.7835,44.8724,9473.786615436,0
+TOK.US,D,20140530,000000,45.0442,45.2747,45.0442,45.2239,2648.277179496,0
+TOK.US,D,20140602,000000,45.6868,45.6868,45.1809,45.5012,18501.073288776,0
+TOK.US,D,20140603,000000,45.1809,45.7512,45.1741,45.4251,17950.116938208,0
+TOK.US,D,20140604,000000,45.4251,45.5647,45.3704,45.387,6886.9543821,0
+TOK.US,D,20140605,000000,45.2825,45.2825,45.1809,45.1907,3357.966307644,0
+TOK.US,D,20140606,000000,45.678,45.6868,45.4329,45.678,2050.213036872,0
+TOK.US,D,20140609,000000,45.6868,45.8518,45.5823,45.802,3760.430704992,0
+TOK.US,D,20140610,000000,45.6868,46.5041,45.5823,45.5911,3676.45594524,0
+TOK.US,D,20140611,000000,45.5911,45.5998,45.5823,45.5823,2207.921732016,0
+TOK.US,D,20140612,000000,45.8274,45.9406,45.5012,45.5491,5998.050827652,0
+TOK.US,D,20140613,000000,45.4329,45.5647,45.4016,45.5491,6671.89707054,0
+TOK.US,D,20140616,000000,45.3469,45.6565,45.3469,45.5725,9660.169618788,0
+TOK.US,D,20140617,000000,45.5998,45.5998,45.4251,45.5413,5544.382308504,0
+TOK.US,D,20140618,000000,45.6868,45.7356,45.5334,45.7356,4369.759754412,0
+TOK.US,D,20140619,000000,46.2023,46.2023,45.9328,46.0149,2642.13268488,0
+TOK.US,D,20140620,000000,46.3234,46.3234,46.176,46.1848,3183.872293524,0
+TOK.US,D,20140623,000000,45.6702,46.0969,45.6702,46.0549,17792.408243064,0
+TOK.US,D,20140624,000000,46.2853,46.2922,46.1447,46.176,1934.491721604,0
+TOK.US,D,20140625,000000,46.1301,46.1721,45.7248,46.1721,9048.792404496,0
+TOK.US,D,20140626,000000,46.2463,46.2873,45.6008,46.2375,4694.393886624,0
+TOK.US,D,20140627,000000,45.5647,46.3283,45.5647,46.3283,3375.375709056,0
+TOK.US,D,20140630,000000,46.6613,46.6701,46.2805,46.3205,7389.778858176,0
+TOK.US,D,20140701,000000,46.6437,46.7775,46.4211,46.4289,11243.401064844,0
+TOK.US,D,20140702,000000,46.8009,46.9337,46.4289,46.5285,5311.915595532,0
+TOK.US,D,20140703,000000,46.5773,46.9747,46.5773,46.9747,1433.7154104,0
+TOK.US,D,20140707,000000,46.9747,47.1173,46.4953,46.5109,12395.493805344,0
+TOK.US,D,20140708,000000,46.8165,46.8165,46.3029,46.3625,6445.574852184,0
+TOK.US,D,20140709,000000,46.2551,46.3205,45.9641,46.3117,1796.240592744,0
+TOK.US,D,20140710,000000,46.1213,46.1213,45.8235,45.9563,3866.935278336,0
+TOK.US,D,20140711,000000,45.6077,46.1643,45.6077,45.9953,3402.001852392,0
+TOK.US,D,20140714,000000,46.3371,46.4357,46.2951,46.3625,4268.375593248,0
+TOK.US,D,20140715,000000,46.2951,46.3117,45.9875,46.2551,33375.870671676,0
+TOK.US,D,20140716,000000,46.3205,46.3283,46.2551,46.3205,2506.953803328,0
+TOK.US,D,20140717,000000,46.2375,46.3283,45.9875,45.9875,3117.306935184,0
+TOK.US,D,20140718,000000,46.1047,46.3781,46.1047,46.1047,5493.178186704,0
+TOK.US,D,20140721,000000,45.4407,46.1047,45.135,45.5569,198066.75986432,0
+TOK.US,D,20140722,000000,45.6409,45.8303,45.6409,45.6897,1556.60530272,0
+TOK.US,D,20140723,000000,45.8303,46.0969,45.8303,46.0627,3745.069468452,0
+TOK.US,D,20140724,000000,46.1398,46.3117,46.1398,46.3117,2165.93435214,0
+TOK.US,D,20140725,000000,46.3205,46.3205,45.8303,46.0236,6851.11149684,0
+TOK.US,D,20140728,000000,45.7248,45.8235,45.7248,45.7824,803.90471226,0
+TOK.US,D,20140729,000000,45.9953,46.3781,45.7824,45.7824,3523.867662276,0
+TOK.US,D,20140730,000000,45.8479,45.8479,45.5832,45.5832,1867.926363264,0
+TOK.US,D,20140731,000000,45.5647,45.5647,44.5618,44.5618,14985.398285988,0
+TOK.US,D,20140801,000000,44.5618,44.8382,44.3382,44.638,5502.394928628,0
+TOK.US,D,20140805,000000,44.6116,44.7532,44.4144,44.4144,2986.224383376,0
+TOK.US,D,20140806,000000,44.4144,44.7444,44.4144,44.6702,26771.563041912,0
+TOK.US,D,20140807,000000,44.7532,44.7532,44.3382,44.5218,14707.871945832,0
+TOK.US,D,20140808,000000,44.1742,44.39,44.1742,44.39,18961.910384976,0
+TOK.US,D,20140811,000000,44.7532,44.7532,44.429,44.6038,4575.600324048,0
+TOK.US,D,20140812,000000,44.4369,44.7786,44.3548,44.5814,34716.3945804,0
+TOK.US,D,20140813,000000,44.928,45.0442,44.5892,44.8694,77885.565587544,0
+TOK.US,D,20140814,000000,45.0843,45.1018,44.7532,45.0843,3975.488016552,0
+TOK.US,D,20140815,000000,45.5735,45.5735,44.803,45.1682,47698.687621572,0
+TOK.US,D,20140818,000000,45.1682,45.717,44.9124,45.509,54103.299176316,0
+TOK.US,D,20140819,000000,45.3938,45.8235,45.3938,45.6897,2431.171703064,0
+TOK.US,D,20140820,000000,45.6155,45.6155,45.6155,45.6155,272.405927976,0
+TOK.US,D,20140821,000000,45.5413,45.8303,45.5413,45.8303,3021.0431862,0
+TOK.US,D,20140822,000000,45.5832,45.8059,45.5832,45.6243,1726.602987096,0
+TOK.US,D,20140825,000000,45.9953,46.0315,45.8303,45.9875,4056.390528996,0
+TOK.US,D,20140826,000000,45.9143,46.0461,45.9143,46.0461,2318.522635104,0
+TOK.US,D,20140827,000000,46.1965,46.1965,46.0041,46.1769,6156.783605232,0
+TOK.US,D,20140828,000000,46.4123,46.4123,45.9221,46.1457,64880.74273278,0
+TOK.US,D,20140829,000000,46.1721,46.2375,45.9065,46.2375,8004.228319776,0
+TOK.US,D,20140902,000000,46.2297,46.2297,45.8401,45.9563,10812.262359288,0
+TOK.US,D,20140903,000000,46.2297,46.4357,46.1301,46.3205,7789.171008216,0
+TOK.US,D,20140904,000000,46.6173,46.6173,45.9953,46.1769,3051.76565928,0
+TOK.US,D,20140905,000000,45.9299,46.3625,45.6321,46.3625,6012.387981756,0
+TOK.US,D,20140909,000000,46.3459,46.3459,45.6672,45.7473,12371.939909316,0
+TOK.US,D,20140910,000000,45.6077,45.7317,45.5247,45.7092,3870.007525644,0
+TOK.US,D,20140911,000000,45.6672,45.6897,45.5832,45.6672,2940.140673756,0
+TOK.US,D,20140912,000000,45.5832,45.6809,45.3762,45.6321,57106.932961104,0
+TOK.US,D,20140915,000000,45.6008,45.6008,45.4504,45.4583,2089.12816944,0
+TOK.US,D,20140916,000000,45.4407,45.7971,45.4407,45.7912,17152.356720564,0
+TOK.US,D,20140917,000000,45.7971,45.8889,45.7395,45.7473,9188.067615792,0
+TOK.US,D,20140918,000000,45.9953,46.0139,45.8723,45.8986,3845.42954718,0
+TOK.US,D,20140919,000000,46.3459,46.3547,45.8235,45.9875,17029.466828244,0
+TOK.US,D,20140922,000000,45.7092,45.7912,45.4163,45.4504,15364.308787308,0
+TOK.US,D,20140923,000000,45.4085,45.4085,45.1761,45.1761,455.71668402,0
+TOK.US,D,20140924,000000,45.4407,45.6077,45.2259,45.592,9258.729303876,0
+TOK.US,D,20140925,000000,45.3674,45.5334,44.8294,44.844,8203.924394796,0
+TOK.US,D,20140926,000000,44.9681,45.1438,44.8958,45.1438,53813.483846928,0
+TOK.US,D,20140929,000000,44.763,44.9759,44.2142,44.9759,22516.500520332,0
+TOK.US,D,20140930,000000,44.9124,44.9124,44.8206,44.8206,561.197174928,0
+TOK.US,D,20141001,000000,45.0208,45.0208,44.2406,44.3382,19812.922889292,0
+TOK.US,D,20141002,000000,44.3382,44.4466,43.9252,44.2054,7454.296051644,0
+TOK.US,D,20141003,000000,43.9584,44.5052,43.9584,44.4466,16925.010419772,0
+TOK.US,D,20141006,000000,44.3548,44.6868,44.2904,44.3548,4412.771216724,0
+TOK.US,D,20141007,000000,44.1234,44.2142,43.9252,43.9252,2216.114391504,0
+TOK.US,D,20141008,000000,44.097,44.6116,43.6107,44.595,21357.23920278,0
+TOK.US,D,20141009,000000,43.6586,43.6586,43.6107,43.6264,1707.145420812,0
+TOK.US,D,20141010,000000,43.6264,44.3382,43.0961,43.103,41129.198794632,0
+TOK.US,D,20141013,000000,43.0961,43.0961,42.6811,42.6811,5676.488942748,0
+TOK.US,D,20141014,000000,42.6811,42.979,42.5581,42.5806,7113.276600456,0
+TOK.US,D,20141015,000000,42.2671,42.2671,41.5054,41.6881,5854.679286612,0
+TOK.US,D,20141016,000000,41.7554,42.4165,41.6041,42.1763,19756.598355312,0
+TOK.US,D,20141017,000000,42.7397,43.559,42.6968,42.8462,31826.433946008,0
+TOK.US,D,20141020,000000,42.8559,43.1459,42.8559,43.1459,7445.07930972,0
+TOK.US,D,20141021,000000,43.5111,43.8256,43.5111,43.808,7225.925668416,0
+TOK.US,D,20141022,000000,43.9906,44.0004,43.5414,43.5414,3133.69225416,0
+TOK.US,D,20141023,000000,43.85,44.0824,43.85,43.9428,10680.155725044,0
+TOK.US,D,20141024,000000,44.0668,44.2474,43.6527,44.1576,2409.665971908,0
+TOK.US,D,20141027,000000,44.1576,44.1576,43.9252,44.059,4261.207016196,0
+TOK.US,D,20141028,000000,44.5472,44.7444,44.2904,44.7278,10076.97117024,0
+TOK.US,D,20141029,000000,44.8118,44.8206,44.472,44.472,3130.620006852,0
+TOK.US,D,20141030,000000,44.429,44.7532,44.429,44.7532,2661.590251164,0
+TOK.US,D,20141031,000000,44.9446,45.2346,44.9446,45.135,4893.065879208,0
+TOK.US,D,20141103,000000,45.0843,45.1536,44.9368,44.9368,3226.883755836,0
+TOK.US,D,20141104,000000,44.8782,44.8782,44.6702,44.8206,4189.521245676,0
+TOK.US,D,20141105,000000,44.9368,45.2005,44.886,45.012,7151.167650588,0
+TOK.US,D,20141106,000000,44.7952,45.0686,44.7952,45.012,6430.213615644,0
+TOK.US,D,20141107,000000,45.012,45.012,44.763,45.0022,1452.148894248,0
+TOK.US,D,20141110,000000,45.0022,45.2512,45.0022,45.1839,1149.020493192,0
+TOK.US,D,20141111,000000,45.0286,45.5247,45.0286,45.4768,4645.237929696,0
+TOK.US,D,20141112,000000,45.2346,45.3587,45.218,45.26,9354.99305286,0
+TOK.US,D,20141113,000000,45.2259,45.5735,45.2259,45.3674,12155.85851532,0
+TOK.US,D,20141114,000000,45.2512,45.3762,45.2512,45.3587,4138.317123876,0
+TOK.US,D,20141117,000000,45.3518,45.5002,45.3518,45.4163,4439.39736006,0
+TOK.US,D,20141118,000000,45.4163,45.7971,45.4163,45.7317,3523.867662276,0
+TOK.US,D,20141119,000000,45.8303,45.8303,45.4915,45.8303,1659.01354632,0
+TOK.US,D,20141120,000000,45.5569,45.7395,45.5569,45.7092,3859.766701284,0
+TOK.US,D,20141121,000000,45.8635,46.1213,45.8635,45.8889,4215.123306576,0
+TOK.US,D,20141124,000000,45.9875,46.0969,45.9875,46.0236,7742.06321616,0
+TOK.US,D,20141125,000000,46.0315,46.2297,45.8635,46.1301,11601.829917444,0
+TOK.US,D,20141126,000000,46.1301,46.2131,46.1047,46.2131,1986.71992584,0
+TOK.US,D,20141128,000000,46.2209,46.2209,46.1769,46.2131,9172.706379252,0
+TOK.US,D,20141201,000000,46.1398,46.1398,45.7092,45.8479,11334.544401648,0
+TOK.US,D,20141202,000000,45.8986,45.9475,45.8986,45.9143,1923.226814808,0
+TOK.US,D,20141203,000000,45.8303,46.1545,45.8303,46.0402,4587.88931328,0
+TOK.US,D,20141204,000000,45.9953,46.0793,45.9387,46.0793,5627.33298582,0
+TOK.US,D,20141205,000000,45.6809,46.1213,45.6809,45.9807,3876.15202026,0
+TOK.US,D,20141208,000000,45.9807,45.9807,45.9807,45.9807,1202.272779864,0
+TOK.US,D,20141209,000000,45.4407,45.6077,45.385,45.6008,1181.791131144,0
+TOK.US,D,20141210,000000,45.135,45.3997,44.9681,44.9934,2653.397591676,0
+TOK.US,D,20141211,000000,44.9368,45.3938,44.8782,45.0755,78611.640034668,0
+TOK.US,D,20141212,000000,44.7532,44.886,44.3724,44.3724,4215.123306576,0
+TOK.US,D,20141215,000000,44.3304,44.3304,43.6527,43.6527,1618.05024888,0
+TOK.US,D,20141216,000000,43.2534,44.4642,43.2182,44.1068,9968.418432024,0
+TOK.US,D,20141217,000000,44.555,44.5911,43.7445,44.3988,59373.227391972,0
+TOK.US,D,20141218,000000,44.9583,45.4338,44.9339,45.3694,5784.017598528,0
+TOK.US,D,20141219,000000,45.552,45.6204,45.4612,45.4612,1449.07664694,0
+TOK.US,D,20141222,000000,45.8137,45.8547,45.8039,45.8547,1153.116822936,0
+TOK.US,D,20141223,000000,45.8801,45.9553,45.8469,45.9143,4189.521245676,0
+TOK.US,D,20141224,000000,45.8879,45.8879,45.8879,45.8879,567.341669544,0
+TOK.US,D,20141226,000000,45.9553,46.4484,45.8977,46.4396,5336.493573996,0
+TOK.US,D,20141229,000000,45.5188,46.0881,45.511,45.9289,3963.19902732,0
+TOK.US,D,20141230,000000,45.636,45.8137,45.5969,45.6633,4481.384739936,0
+TOK.US,D,20141231,000000,45.8703,46.1135,45.3528,45.3528,3201.281694936,0
+TOK.US,D,20150102,000000,45.2913,45.2913,45.1087,45.2522,972.8783142,0
+TOK.US,D,20150105,000000,44.9339,45.218,44.181,44.4076,7105.083940968,0
+TOK.US,D,20150106,000000,44.4476,44.4476,43.8949,44.1546,24867.793793388,0
+TOK.US,D,20150107,000000,44.5062,44.5911,44.1127,44.4652,22743.846821124,0
+TOK.US,D,20150108,000000,44.6146,45.1526,44.6146,45.1429,6395.39481282,0
+TOK.US,D,20150112,000000,44.4974,44.7903,44.473,44.5316,5716.428157752,0
+TOK.US,D,20150113,000000,44.8343,44.8343,44.3802,44.4886,4011.330901812,0
+TOK.US,D,20150114,000000,44.3802,44.3802,43.9779,44.3636,16257.3086715,0
+TOK.US,D,20150115,000000,44.4378,44.4378,44.138,44.138,145909.21731641,0
+TOK.US,D,20150116,000000,44.3207,44.681,44.2386,44.6497,7792.243255524,0
+TOK.US,D,20150120,000000,44.6995,44.7991,44.5062,44.6995,7424.597661,0
+TOK.US,D,20150121,000000,44.6575,45.0188,44.6575,45.0003,28459.25089644,0
+TOK.US,D,20150122,000000,45.01,45.4612,44.9017,45.4612,21142.18189122,0
+TOK.US,D,20150123,000000,45.3606,45.4612,45.1526,45.1526,5295.530276556,0
+TOK.US,D,20150126,000000,45.3001,45.511,45.218,45.4944,2779.359731304,0
+TOK.US,D,20150127,000000,45.1682,45.3362,45.0423,45.2913,6077.92925766,0
+TOK.US,D,20150128,000000,45.3001,45.3001,44.5316,44.5316,4181.328586188,0
+TOK.US,D,20150129,000000,44.4974,45.0579,44.4076,44.9163,11065.21072098,0
+TOK.US,D,20150130,000000,44.8079,44.8489,44.43,44.43,5428.660993236,0
+TOK.US,D,20150202,000000,44.473,44.7249,44.3802,44.7249,1900.697001216,0
+TOK.US,D,20150203,000000,45.3606,45.552,45.1839,45.552,1075.2865578,0
+TOK.US,D,20150204,000000,45.6282,45.6282,45.4788,45.552,70412.836052052,0
+TOK.US,D,20150206,000000,45.7444,45.7444,45.5188,45.5188,4243.797614784,0
+TOK.US,D,20150209,000000,45.511,45.7366,45.4788,45.4788,98836.244063232,0
+TOK.US,D,20150210,000000,45.5442,45.9377,45.5041,45.8215,662364.23061557,0
+TOK.US,D,20150211,000000,45.8879,45.9289,45.8879,45.9289,3135.740419032,0
+TOK.US,D,20150212,000000,46.0402,46.3498,45.9719,46.3498,13514.815907892,0
+TOK.US,D,20150213,000000,46.3664,46.55,46.3664,46.507,5168.544054492,0
+TOK.US,D,20150217,000000,46.466,46.7345,46.4308,46.7345,12796.934120256,0
+TOK.US,D,20150218,000000,46.7169,46.8849,46.633,46.8849,8892.107791788,0
+TOK.US,D,20150219,000000,46.6505,46.6505,46.6505,46.6505,199.69607502,0
+TOK.US,D,20150220,000000,46.6017,46.9865,46.6017,46.9503,6079.977422532,0
+TOK.US,D,20150223,000000,46.8527,46.9425,46.8527,46.9025,3867.959360772,0
+TOK.US,D,20150224,000000,46.9767,47.3106,46.9767,47.1612,3008.754196968,0
+TOK.US,D,20150225,000000,47.0519,47.2286,47.0519,47.2208,1405.041102192,0
+TOK.US,D,20150226,000000,46.9767,47.2286,46.9591,47.1036,7111.228435584,0
+TOK.US,D,20150227,000000,47.254,47.254,46.9679,46.9679,4090.185249384,0
+TOK.US,D,20150302,000000,46.9679,47.1525,46.9591,47.1359,3820.851568716,0
+TOK.US,D,20150303,000000,47.0275,47.1359,46.8605,46.9767,2507.977885764,0
+TOK.US,D,20150304,000000,46.8087,46.8937,46.8087,46.8087,479.270580048,0
+TOK.US,D,20150305,000000,46.9025,46.9025,46.7853,46.7853,15763.700937348,0
+TOK.US,D,20150306,000000,46.6017,46.6017,46.592,46.6017,716.8577052,0
+TOK.US,D,20150309,000000,46.0559,46.4084,46.0559,46.341,4181.328586188,0
+TOK.US,D,20150310,000000,45.7307,45.7307,45.426,45.5188,6805.02778722,0
+TOK.US,D,20150311,000000,45.47,45.5373,45.386,45.5373,716.8577052,0
+TOK.US,D,20150312,000000,45.5373,45.9553,45.5373,45.9553,7164.480722256,0
+TOK.US,D,20150313,000000,45.677,45.677,45.677,45.677,596.015977752,0
+TOK.US,D,20150316,000000,45.8879,46.1662,45.677,46.1564,12898.31828142,0
+TOK.US,D,20150317,000000,46.0471,46.0637,45.7795,45.9641,5616.068079024,0
+TOK.US,D,20150318,000000,45.7219,46.7931,45.7219,46.6154,4299.098066328,0
+TOK.US,D,20150319,000000,46.6154,46.6427,46.3058,46.3058,1791.120180564,0
+TOK.US,D,20150320,000000,46.6427,47.0597,46.4748,46.9943,11464.60287102,0
+TOK.US,D,20150323,000000,47.0431,47.212,46.9279,47.1036,10868.586893268,0
+TOK.US,D,20150324,000000,46.9591,47.2286,46.5343,46.9865,20301.410211264,0
+TOK.US,D,20150325,000000,47.0597,47.0597,46.8165,46.8253,3463.446798552,0
+TOK.US,D,20150326,000000,46.1887,46.2404,46.0471,46.0969,3225.8596734,0
+TOK.US,D,20150327,000000,46.1223,46.1477,46.0881,46.1477,72368.833504812,0
+TOK.US,D,20150330,000000,46.2062,46.6505,46.0637,46.5656,2628.819613212,0
+TOK.US,D,20150331,000000,46.2736,46.2736,46.2736,46.2736,590.895565572,0
+TOK.US,D,20150401,000000,46.298,46.298,46.0471,46.132,1195.104202812,0
+TOK.US,D,20150402,000000,46.3312,46.3312,46.3312,46.3312,238.611207588,0
+TOK.US,D,20150406,000000,46.1564,47.004,46.1564,46.7687,5015.955771528,0
+TOK.US,D,20150407,000000,46.9025,46.9103,46.9025,46.9103,704.568715968,0
+TOK.US,D,20150408,000000,47.004,47.004,47.004,47.004,479.270580048,0
+TOK.US,D,20150409,000000,46.8673,46.9767,46.7775,46.9679,3027.187680816,0
+TOK.US,D,20150410,000000,46.9767,47.2208,46.9425,47.1202,24002.444134968,0
+TOK.US,D,20150413,000000,46.9425,47.2286,46.9425,47.004,3463.446798552,0
+TOK.US,D,20150414,000000,47.0675,47.1847,47.0675,47.1525,2148.524950728,0
+TOK.US,D,20150415,000000,47.1769,47.4796,47.1769,47.4708,18628.05951084,0
+TOK.US,D,20150416,000000,47.3946,47.5557,47.2452,47.5108,14311.5520431,0
+TOK.US,D,20150417,000000,47.1036,47.1036,46.9181,46.9181,1195.104202812,0
+TOK.US,D,20150420,000000,46.9181,47.5372,46.9181,47.1525,3979.584346296,0
+TOK.US,D,20150421,000000,47.1935,47.3448,47.129,47.2853,2268.34259574,0
+TOK.US,D,20150422,000000,47.3858,47.3858,47.2032,47.3204,5111.195438076,0
+TOK.US,D,20150423,000000,47.1359,47.7227,47.1359,47.6719,5973.472849188,0
+TOK.US,D,20150424,000000,47.6055,47.7227,47.6055,47.7139,1156.189070244,0
+TOK.US,D,20150427,000000,47.6544,47.9219,47.6378,47.7989,11346.83339088,0
+TOK.US,D,20150428,000000,47.462,47.7296,47.4024,47.7042,2364.606344724,0
+TOK.US,D,20150429,000000,47.5772,47.5772,47.5772,47.5772,479.270580048,0
+TOK.US,D,20150430,000000,47.0275,47.0597,47.0275,47.0597,596.015977752,0
+TOK.US,D,20150501,000000,47.6544,47.6544,47.2774,47.2774,596.015977752,0
+TOK.US,D,20150504,000000,47.6622,47.6954,47.4708,47.6378,11224.967580996,0
+TOK.US,D,20150505,000000,47.3624,47.586,47.1525,47.1612,2148.524950728,0
+TOK.US,D,20150506,000000,47.0675,47.1612,46.8429,47.0353,7845.495542196,0
+TOK.US,D,20150507,000000,46.7511,47.0519,46.7511,47.0519,5813.715989172,0
+TOK.US,D,20150508,000000,47.6807,47.8301,47.6807,47.7139,2267.318513304,0
+TOK.US,D,20150511,000000,47.5694,47.6866,47.5636,47.6719,82518.514528008,0
+TOK.US,D,20150512,000000,47.3946,47.4376,47.3946,47.4093,2110.633900596,0
+TOK.US,D,20150513,000000,47.5958,47.5958,47.462,47.462,1446.004399632,0
+TOK.US,D,20150514,000000,47.7989,47.9981,47.7628,47.9981,6326.781289608,0
+TOK.US,D,20150515,000000,48.083,48.083,47.9561,47.9561,626.738450832,0
+TOK.US,D,20150518,000000,47.8057,48.1494,47.6719,48.0391,10820.455018776,0
+TOK.US,D,20150519,000000,48.0391,48.0469,47.8467,47.8565,25860.129673872,0
+TOK.US,D,20150520,000000,47.9385,48.0645,47.9151,47.9473,3917.1153177,0
+TOK.US,D,20150521,000000,47.9893,48.1494,47.8809,48.0967,69500.378601576,0
+TOK.US,D,20150522,000000,47.9385,47.9893,47.9385,47.9893,4299.098066328,0
+TOK.US,D,20150526,000000,47.8126,47.8126,47.1847,47.1847,484647.012837,0
+TOK.US,D,20150527,000000,47.6134,47.6866,47.4542,47.6622,39767.169154752,0
+TOK.US,D,20150528,000000,47.5372,47.629,47.4542,47.629,25666.578093468,0
+TOK.US,D,20150529,000000,47.5284,47.5284,47.5284,47.5284,238.611207588,0
+TOK.US,D,20150601,000000,47.6378,47.6378,47.2032,47.3526,1745.036470944,0
+TOK.US,D,20150602,000000,47.1691,47.4454,46.9943,47.3858,2845.925089644,0
+TOK.US,D,20150603,000000,47.5108,47.7139,47.419,47.5372,25077.730692768,0
+TOK.US,D,20150604,000000,47.2286,47.4288,47.1446,47.2687,15285.454439736,0
+TOK.US,D,20150605,000000,46.6994,47.0197,46.4308,46.7687,75593.669095776,0
+TOK.US,D,20150608,000000,46.7345,46.7345,46.6925,46.7345,1791.120180564,0
+TOK.US,D,20150609,000000,46.6505,46.6681,46.3908,46.5841,6865.448650944,0
+TOK.US,D,20150610,000000,47.1769,47.3272,46.7423,47.3272,901.19254368,0
+TOK.US,D,20150611,000000,47.6378,47.6378,47.3272,47.3858,4839.813592536,0
+TOK.US,D,20150612,000000,47.0773,47.0948,46.9347,47.0773,2986.224383376,0
+TOK.US,D,20150615,000000,46.466,46.7082,46.466,46.6994,2267.318513304,0
+TOK.US,D,20150616,000000,46.7169,47.0197,46.7169,47.0197,10985.332290972,0
+TOK.US,D,20150617,000000,47.0109,47.0109,46.9425,46.9425,1195.104202812,0
+TOK.US,D,20150618,000000,47.1935,47.6378,47.1847,47.6378,3942.7173786,0
+TOK.US,D,20150619,000000,47.1446,47.4796,47.1446,47.462,11703.214078608,0
+TOK.US,D,20150622,000000,47.7891,47.8809,47.6807,47.6807,5616.068079024,0
+TOK.US,D,20150623,000000,47.8379,47.8379,47.7227,47.7891,2454.725599092,0
+TOK.US,D,20150624,000000,47.754,47.754,47.4093,47.4093,2267.318513304,0
+TOK.US,D,20150625,000000,47.5098,47.6719,47.4679,47.6719,15934.72270416,0
+TOK.US,D,20150626,000000,47.339,47.4932,47.339,47.3478,3411.218594316,0
+TOK.US,D,20150629,000000,46.5666,46.9669,46.3469,46.3469,2469.062753196,0
+TOK.US,D,20150630,000000,46.6525,46.7374,46.0998,46.4992,3542.301146124,0
+TOK.US,D,20150701,000000,46.5666,46.6252,46.3556,46.4992,4355.422600308,0
+TOK.US,D,20150702,000000,46.4992,46.4992,46.4992,46.4992,587.823318264,0
+TOK.US,D,20150706,000000,46.091,46.4992,45.9211,46.049,30480.789625104,0
+TOK.US,D,20150707,000000,46.0422,46.0422,45.3782,45.5217,10119.982632552,0
+TOK.US,D,20150708,000000,46.0422,46.049,45.4807,45.4807,5061.015398712,0
+TOK.US,D,20150709,000000,45.9289,46.4064,45.8283,46.0334,8238.74319762,0
+TOK.US,D,20150710,000000,46.4914,46.7374,46.3967,46.7287,7763.568947316,0
+TOK.US,D,20150713,000000,46.8126,46.8488,46.8126,46.8488,823.362278544,0
+TOK.US,D,20150714,000000,46.9152,47.2569,46.9152,47.2052,16433.450850492,0
+TOK.US,D,20150715,000000,47.1622,47.1622,47.0509,47.1202,12494.829801636,0
+TOK.US,D,20150716,000000,47.4151,47.4151,47.3751,47.4151,353.30844042,0
+TOK.US,D,20150717,000000,47.4151,47.5626,47.4151,47.5626,4825.476438432,0
+TOK.US,D,20150720,000000,47.5762,47.585,47.3985,47.5352,4944.270001008,0
+TOK.US,D,20150721,000000,47.3673,47.5684,47.1954,47.2481,1764.494037228,0
+TOK.US,D,20150722,000000,47.2228,47.2228,46.9572,46.9923,8119.949635044,0
+TOK.US,D,20150723,000000,47.0948,47.0948,47.0948,47.0948,353.30844042,0
+TOK.US,D,20150724,000000,46.8908,46.9484,46.3556,46.3635,7529.054069472,0
+TOK.US,D,20150727,000000,46.0998,46.3293,45.9816,45.9816,2587.856315772,0
+TOK.US,D,20150728,000000,46.3635,46.8654,46.3205,46.5929,11534.240476668,0
+TOK.US,D,20150729,000000,46.839,46.881,46.839,46.8732,3648.805719468,0
+TOK.US,D,20150730,000000,46.5851,46.9327,46.5851,46.754,1881.239434932,0
+TOK.US,D,20150731,000000,47.585,47.585,47.585,47.585,472.102002996,0
+TOK.US,D,20150803,000000,47.1124,47.1124,46.9249,46.9923,1417.330091424,0
+TOK.US,D,20150804,000000,47.0509,47.0509,46.7462,46.7462,823.362278544,0
+TOK.US,D,20150805,000000,47.0675,47.1534,46.9249,46.9249,6120.940719972,0
+TOK.US,D,20150806,000000,46.8488,46.8488,46.5929,46.6105,5313.963760404,0
+TOK.US,D,20150807,000000,46.6105,46.6105,46.3469,46.3469,2469.062753196,0
+TOK.US,D,20150810,000000,47.0021,47.2052,47.0021,47.2052,2237.62012266,0
+TOK.US,D,20150811,000000,46.796,46.796,46.5168,46.5168,1383.535371036,0
+TOK.US,D,20150812,000000,46.3205,46.3205,46.1437,46.1437,472.102002996,0
+TOK.US,D,20150813,000000,46.1437,46.1437,46.1437,46.1437,235.53896028,0
+TOK.US,D,20150814,000000,46.1437,46.6525,46.1437,46.6525,5297.578441428,0
+TOK.US,D,20150817,000000,46.6525,46.6525,46.6525,46.6525,116.745397704,0
+TOK.US,D,20150818,000000,46.671,46.671,46.3888,46.4142,2587.856315772,0
+TOK.US,D,20150819,000000,46.465,46.6027,46.0334,46.3713,47660.79657144,0
+TOK.US,D,20150820,000000,45.8879,45.8967,45.1975,45.1975,4588.913395716,0
+TOK.US,D,20150821,000000,45.1741,45.1741,44.4017,44.4017,4707.706958292,0
+TOK.US,D,20150824,000000,44.0092,44.0092,32.3245,42.5308,48255.788466756,0
+TOK.US,D,20150825,000000,42.9467,44.4017,41.8423,41.8423,10357.569757704,0
+TOK.US,D,20150826,000000,42.6753,43.8646,42.3345,42.9379,17886.623827176,0
+TOK.US,D,20150827,000000,43.3647,44.6116,43.3647,44.0697,31184.334258636,0
+TOK.US,D,20150828,000000,44.264,44.4681,44.0697,44.3753,11649.961791936,0
+TOK.US,D,20150831,000000,44.2816,44.2904,43.9144,44.2816,3411.218594316,0
+TOK.US,D,20150901,000000,44.1195,44.1195,42.6489,42.8276,18121.13870502,0
+TOK.US,D,20150902,000000,43.4321,43.4545,42.9301,43.4545,3766.575199608,0
+TOK.US,D,20150903,000000,43.7025,43.7025,43.517,43.517,823.362278544,0
+TOK.US,D,20150904,000000,43.0825,43.0825,42.7934,42.9721,4355.422600308,0
+TOK.US,D,20150908,000000,44.1371,44.1371,43.2172,43.7875,4355.422600308,0
+TOK.US,D,20150909,000000,44.1878,44.1878,43.3364,43.3364,915079.10151216,0
+TOK.US,D,20150910,000000,43.6781,43.7191,43.4545,43.7191,6785.570220936,0
+TOK.US,D,20150911,000000,43.5746,43.6352,43.4721,43.5336,93203.790665232,0
+TOK.US,D,20150914,000000,43.7631,43.7631,43.3549,43.5922,67666.2469587,0
+TOK.US,D,20150915,000000,43.7631,44.016,43.6781,44.016,4355.422600308,0
+TOK.US,D,20150916,000000,44.016,44.5599,44.016,44.4769,8238.74319762,0
+TOK.US,D,20150917,000000,44.4603,45.0296,44.2992,44.3148,2096.296746492,0
+TOK.US,D,20150918,000000,43.8978,44.0853,43.7377,43.7631,32125.46601732,0
+TOK.US,D,20150921,000000,43.9916,43.9916,43.4145,43.7631,8826.566515884,0
+TOK.US,D,20150922,000000,42.8432,42.8696,42.8432,42.853,353.30844042,0
+TOK.US,D,20150923,000000,42.853,43.0737,42.768,42.768,8923.854347304,0
+TOK.US,D,20150924,000000,42.4038,42.521,42.0894,42.521,4453.734514164,0
+TOK.US,D,20150925,000000,42.6997,43.0317,42.5044,42.5308,17414.52182418,0
+TOK.US,D,20150928,000000,42.4888,42.4888,41.648,41.648,3371.279379312,0
+TOK.US,D,20150929,000000,41.7994,41.9195,41.6402,41.6402,1881.239434932,0
+TOK.US,D,20150930,000000,42.1665,42.479,42.1665,42.479,1881.239434932,0
+TOK.US,D,20151001,000000,42.4888,42.4888,42.1909,42.436,4116.81139272,0
+TOK.US,D,20151002,000000,42.2925,42.9126,42.2925,42.896,2353.341437928,0
+TOK.US,D,20151005,000000,43.5492,43.7875,43.5492,43.7875,645.17193468,0
+TOK.US,D,20151006,000000,44.1546,44.1546,44.016,44.1371,2001.057079944,0
+TOK.US,D,20151007,000000,44.4603,44.4603,44.1957,44.1957,842.819844828,0
+TOK.US,D,20151008,000000,44.2386,44.3568,44.2386,44.3568,1058.901238824,0
+TOK.US,D,20151009,000000,44.8353,44.9847,44.7991,44.8167,2941.164756192,0
+TOK.US,D,20151012,000000,44.8353,44.8763,44.8353,44.8665,1004.624869716,0
+TOK.US,D,20151013,000000,44.6038,44.6214,44.6038,44.6038,587.823318264,0
+TOK.US,D,20151014,000000,44.6038,44.6038,44.6038,44.6038,116.745397704,0
+TOK.US,D,20151015,000000,44.5267,44.5531,44.4329,44.5267,8591.027555604,0
+TOK.US,D,20151016,000000,45.0218,45.1663,45.0218,45.1048,1764.494037228,0
+TOK.US,D,20151019,000000,44.8353,44.9847,44.8353,44.8353,476.19833274,0
+TOK.US,D,20151020,000000,44.8763,45.1663,44.8763,45.1663,1648.77272196,0
+TOK.US,D,20151021,000000,45.0706,45.0706,45.0374,45.0374,472.102002996,0
+TOK.US,D,20151022,000000,45.3255,45.3255,45.3255,45.3255,1177.6948014,0
+TOK.US,D,20151023,000000,45.6233,45.7102,45.6233,45.7102,1294.440199104,0
+TOK.US,D,20151026,000000,45.7102,45.7424,45.5911,45.5998,3176.703716472,0
+TOK.US,D,20151027,000000,45.5403,45.5403,45.3694,45.5305,5532.093319272,0
+TOK.US,D,20151028,000000,45.5305,45.8362,45.5305,45.6682,2118.826560084,0
+TOK.US,D,20151029,000000,45.7278,45.8117,45.7278,45.7942,1177.6948014,0
+TOK.US,D,20151030,000000,45.7492,45.9055,45.7424,45.7424,2941.164756192,0
+TOK.US,D,20151102,000000,46.0246,46.0578,46.0246,46.0578,709.689128148,0
+TOK.US,D,20151103,000000,46.0334,46.2951,46.0334,46.2795,2465.990505888,0
+TOK.US,D,20151104,000000,46.1926,46.4064,45.9377,45.9377,4062.535023612,0
+TOK.US,D,20151105,000000,45.9641,45.9641,45.8791,45.8791,1529.979159384,0
+TOK.US,D,20151106,000000,45.5217,45.8879,45.4543,45.4543,44013.014934408,0
+TOK.US,D,20151109,000000,45.0296,45.2591,44.5599,45.1487,179320.93087334,0
+TOK.US,D,20151110,000000,44.8255,45.2239,44.5697,45.096,94497.2067819,0
+TOK.US,D,20151111,000000,45.0784,45.3157,45.0784,45.2415,1294.440199104,0
+TOK.US,D,20151112,000000,44.8841,44.8841,44.8841,44.8841,116.745397704,0
+TOK.US,D,20151113,000000,44.4017,44.5531,44.1107,44.1107,8119.949635044,0
+TOK.US,D,20151116,000000,44.1107,44.8499,44.1107,44.7747,4355.422600308,0
+TOK.US,D,20151117,000000,45.0374,45.0374,44.8255,44.8255,2707.673960784,0
+TOK.US,D,20151118,000000,44.927,45.0784,44.927,45.0784,1412.209679244,0
+TOK.US,D,20151119,000000,45.2766,45.5051,45.2766,45.3606,4116.81139272,0
+TOK.US,D,20151120,000000,45.5051,45.5051,45.5051,45.5051,1058.901238824,0
+TOK.US,D,20151123,000000,45.1223,45.3079,45.1223,45.3079,472.102002996,0
+TOK.US,D,20151124,000000,44.9104,45.2854,44.9104,45.2854,1648.77272196,0
+TOK.US,D,20151125,000000,45.3352,45.4807,45.3157,45.4631,18593.240708016,0
+TOK.US,D,20151127,000000,45.5403,45.5403,45.5403,45.5403,235.53896028,0
+TOK.US,D,20151130,000000,45.4348,45.5998,45.3958,45.427,7648.871714484,0
+TOK.US,D,20151201,000000,45.5539,45.8791,45.4807,45.8791,3963.19902732,0
+TOK.US,D,20151202,000000,45.5998,45.7014,45.3694,45.3958,45917.808265368,0
+TOK.US,D,20151203,000000,45.3606,45.5911,44.7064,44.7239,59211.422367084,0
+TOK.US,D,20151204,000000,44.7571,45.6721,44.7474,45.6721,24714.181427988,0
+TOK.US,D,20151207,000000,45.3079,45.3079,44.9759,45.1223,107441.60877294,0
+TOK.US,D,20151208,000000,44.6116,44.8938,44.5794,44.6644,70203.923235108,0
+TOK.US,D,20151209,000000,44.7835,44.8353,44.264,44.3753,14122.09679244,0
+TOK.US,D,20151210,000000,44.3665,44.7747,44.1009,44.4251,29068.57994586,0
+TOK.US,D,20151211,000000,44.1107,44.1107,43.5336,43.5336,943.179923556,0
+TOK.US,D,20151214,000000,43.5746,43.933,43.4057,43.7709,25106.405000976,0
+TOK.US,D,20151215,000000,44.0697,44.4017,43.7191,44.2123,23888.770984572,0
+TOK.US,D,20151216,000000,44.4251,44.8431,44.2816,44.8167,49779.623131524,0
+TOK.US,D,20151217,000000,45.0374,45.0374,45.0374,45.0374,823.362278544,0
+TOK.US,D,20151218,000000,44.2308,44.2308,43.5492,43.5492,31538.666781492,0
+TOK.US,D,20151221,000000,43.9262,44.1068,43.6342,43.7455,28303.590366168,0
+TOK.US,D,20151222,000000,43.8314,44.1859,43.8314,44.0306,32605.760679804,0
+TOK.US,D,20151223,000000,44.4027,44.9593,44.4027,44.9593,23080.769942568,0
+TOK.US,D,20151224,000000,44.9681,45.0647,44.7278,44.7278,49126.258537356,0
+TOK.US,D,20151228,000000,44.3841,44.8831,44.3392,44.8753,44738.065299096,0
+TOK.US,D,20151229,000000,44.9183,45.2102,44.9183,45.0393,4840.837674972,0
+TOK.US,D,20151230,000000,45.0647,45.0647,45.0052,45.0149,3604.77017472,0
+TOK.US,D,20151231,000000,44.5736,44.6253,44.5736,44.6253,622.642121088,0
+TOK.US,D,20160104,000000,43.849,43.9701,43.4428,43.6342,44028.376170948,0
+TOK.US,D,20160105,000000,43.8842,43.9701,43.477,43.8959,47152.851683184,0
+TOK.US,D,20160106,000000,43.4506,43.6088,43.1889,43.1909,32550.46022826,0
+TOK.US,D,20160107,000000,42.8481,43.0122,42.2202,42.2202,31457.764269048,0
+TOK.US,D,20160108,000000,42.6245,42.6245,42.1499,42.2388,4886.921384592,0
+TOK.US,D,20160111,000000,42.1763,42.1851,41.607,41.9361,17808.79356204,0
+TOK.US,D,20160112,000000,42.2456,42.4868,41.7457,42.1734,10397.508972708,0
+TOK.US,D,20160113,000000,42.5981,42.5981,41.401,41.5201,8425.126200972,0
+TOK.US,D,20160114,000000,41.9605,42.4009,41.3121,42.3745,57206.268957396,0
+TOK.US,D,20160115,000000,41.2037,41.2037,40.9176,41.0035,17037.659487732,0
+TOK.US,D,20160119,000000,41.7095,41.7095,40.7291,41.1158,48948.068193492,0
+TOK.US,D,20160120,000000,40.5192,40.7116,39.4675,40.4274,6229.493458188,0
+TOK.US,D,20160121,000000,40.7545,41.0113,40.443,40.7545,17180.006946336,0
+TOK.US,D,20160122,000000,41.5562,41.6773,41.4273,41.65,15249.611554476,0
+TOK.US,D,20160125,000000,41.5562,41.5562,40.9791,40.9791,4804.994789712,0
+TOK.US,D,20160126,000000,41.3834,41.7457,41.2281,41.5914,46933.69804188,0
+TOK.US,D,20160127,000000,41.7047,41.7047,41.4361,41.4771,3112.186523004,0
+TOK.US,D,20160128,000000,41.401,41.5982,41.3658,41.4869,18830.827833168,0
+TOK.US,D,20160129,000000,41.858,42.2027,41.858,42.2027,2145.45270342,0
+TOK.US,D,20160201,000000,42.2456,42.5376,42.1431,42.5298,4034.88479784,0
+TOK.US,D,20160202,000000,41.815,41.815,41.3912,41.3912,8135.310871584,0
+TOK.US,D,20160203,000000,41.3834,41.7818,41.3453,41.7047,3070.199143128,0
+TOK.US,D,20160204,000000,41.9527,42.0142,41.7047,41.7047,1776.78302646,0
+TOK.US,D,20160205,000000,41.858,41.858,41.0035,41.0113,1236.067500252,0
+TOK.US,D,20160208,000000,40.9264,40.9264,40.0895,40.1589,612387.98365633,0
+TOK.US,D,20160209,000000,39.7712,40.3835,39.5896,40.1071,57468.434061012,0
+TOK.US,D,20160210,000000,40.1325,40.8483,40.1325,40.195,46636.71413544,0
+TOK.US,D,20160211,000000,39.6423,39.7624,39.2976,39.6677,6287.86615704,0
+TOK.US,D,20160212,000000,40.2263,40.4606,39.8747,40.3581,59099.79738156,0
+TOK.US,D,20160216,000000,40.6256,41.1002,40.6256,41.0572,10040.104202544,0
+TOK.US,D,20160217,000000,41.6256,41.6256,41.6158,41.6158,165045.2217155,0
+TOK.US,D,20160218,000000,42.1353,42.1353,41.858,41.9195,4025.668055916,0
+TOK.US,D,20160219,000000,41.772,41.7818,41.5094,41.7818,2147.500868292,0
+TOK.US,D,20160222,000000,42.1499,42.4438,42.1441,42.3745,218178.71482493,0
+TOK.US,D,20160223,000000,42.3833,42.3833,41.8238,41.9605,810.049206876,0
+TOK.US,D,20160224,000000,41.4693,41.6422,40.8659,41.6422,25021.406158788,0
+TOK.US,D,20160225,000000,41.8404,42.1948,41.7642,42.1948,1557.629385156,0
+TOK.US,D,20160226,000000,42.8315,42.8315,42.1431,42.1431,3645.73347216,0
+TOK.US,D,20160229,000000,42.0816,42.4878,41.7271,42.1158,10657.625911452,0
+TOK.US,D,20160301,000000,42.5122,43.0122,42.4009,42.8618,4704.634710984,0
+TOK.US,D,20160302,000000,43.0727,43.1069,42.8833,43.0991,2605.265717184,0
+TOK.US,D,20160303,000000,43.021,43.4428,43.021,43.4428,3903.802246032,0
+TOK.US,D,20160304,000000,43.4096,43.8236,43.3227,43.7191,5943.774458544,0
+TOK.US,D,20160307,000000,43.7553,43.7553,43.6674,43.7455,453.668519148,0
+TOK.US,D,20160308,000000,43.3383,43.477,43.2797,43.2797,4611.443209308,0
+TOK.US,D,20160309,000000,43.5385,43.5385,43.4369,43.5131,996.432210228,0
+TOK.US,D,20160310,000000,43.6928,43.6928,43.142,43.4096,41749.792750848,0
+TOK.US,D,20160311,000000,43.7885,44.3226,43.7885,44.3148,23489.378834532,0
+TOK.US,D,20160314,000000,43.9779,44.2806,43.9779,44.2806,1001.552622408,0
+TOK.US,D,20160315,000000,43.8666,43.9262,43.8236,43.8842,1388.655783216,0
+TOK.US,D,20160316,000000,43.849,43.849,43.8412,43.8412,590.895565572,0
+TOK.US,D,20160317,000000,44.1937,44.7278,44.1937,44.7278,2948.333333244,0
+TOK.US,D,20160318,000000,44.9017,44.9017,44.9017,44.9017,269.333680668,0
+TOK.US,D,20160323,000000,44.3665,44.5384,44.1166,44.1937,31758.844505232,0
+TOK.US,D,20160324,000000,43.7982,44.0863,43.7982,44.0863,1505.40118092,0
+TOK.US,D,20160328,000000,44.2894,44.2894,44.0824,44.1771,2172.078846756,0
+TOK.US,D,20160329,000000,44.4027,44.6517,44.307,44.6517,11770.803519384,0
+TOK.US,D,20160330,000000,44.8431,45.0989,44.6341,44.8753,3062.00648364,0
+TOK.US,D,20160331,000000,44.8333,44.8655,44.6605,44.6605,15813.880976712,0
+TOK.US,D,20160401,000000,44.3841,44.3841,44.3763,44.3763,811.073289312,0
+TOK.US,D,20160404,000000,44.7025,44.7025,44.7025,44.7025,517.16163018,0
+TOK.US,D,20160405,000000,44.348,44.4095,44.0853,44.3392,1395.824360268,0
+TOK.US,D,20160406,000000,44.3392,44.3568,44.3392,44.3568,1724.554822224,0
+TOK.US,D,20160407,000000,44.1439,44.1439,44.1166,44.1166,1416.306008988,0
+TOK.US,D,20160408,000000,44.4867,44.5296,44.4027,44.4661,1648.77272196,0
+TOK.US,D,20160411,000000,44.5384,44.7444,44.5384,44.7444,585.775153392,0
+TOK.US,D,20160412,000000,44.3392,44.8636,44.3392,44.8636,2288.82424446,0
+TOK.US,D,20160413,000000,45.2649,45.467,45.2649,45.4338,9299.692601316,0
+TOK.US,D,20160414,000000,45.4338,45.5129,45.3323,45.3323,4758.911080092,0
+TOK.US,D,20160415,000000,45.4709,45.4709,45.2551,45.3811,4777.34456394,0
+TOK.US,D,20160419,000000,46.0041,46.0822,45.9738,46.0822,4036.932962712,0
+TOK.US,D,20160420,000000,45.9953,46.1818,45.9953,46.1818,1513.593840408,0
+TOK.US,D,20160421,000000,45.9192,45.9192,45.9192,45.9192,734.267106612,0
+TOK.US,D,20160422,000000,45.9524,46.0637,45.7629,45.7903,3384.59245098,0
+TOK.US,D,20160425,000000,45.5549,45.8654,45.5549,45.6711,1199.200532556,0
+TOK.US,D,20160426,000000,45.9807,45.9807,45.8801,45.9104,856.132916496,0
+TOK.US,D,20160427,000000,45.8752,45.9104,45.8537,45.8537,936.011346504,0
+TOK.US,D,20160428,000000,46.0637,46.0637,45.8283,45.8283,853.060669188,0
+TOK.US,D,20160429,000000,45.6848,45.6848,45.3421,45.4963,2367.678592032,0
+TOK.US,D,20160502,000000,45.6848,45.8879,45.6516,45.8654,2878.695727596,0
+TOK.US,D,20160503,000000,45.1575,45.1575,45.1575,45.1575,115.721315268,0
+TOK.US,D,20160504,000000,44.598,45.1077,44.598,44.9017,8126.09412966,0
+TOK.US,D,20160506,000000,44.6683,44.9183,44.6077,44.9104,2578.639573848,0
+TOK.US,D,20160509,000000,45.0647,45.3049,44.8431,45.3049,37132.205046924,0
+TOK.US,D,20160510,000000,45.136,45.9865,45.136,45.9192,55032.141945768,0
+TOK.US,D,20160511,000000,45.5637,45.7131,45.3049,45.3323,10492.748639256,0
+TOK.US,D,20160512,000000,45.385,45.5832,45.0149,45.0149,14674.077225444,0
+TOK.US,D,20160513,000000,44.9358,45.3938,44.9358,45.0989,11535.264559104,0
+TOK.US,D,20160516,000000,44.9681,45.1927,44.9534,45.177,1414.257844116,0
+TOK.US,D,20160517,000000,45.0725,45.2649,44.8333,44.8333,3487.00069458,0
+TOK.US,D,20160518,000000,44.806,45.1526,44.7718,44.7718,4275.5441703,0
+TOK.US,D,20160519,000000,44.7122,44.72,44.4525,44.4525,2040.996294948,0
+TOK.US,D,20160520,000000,45.0052,45.0813,44.9017,45.0149,11169.667129452,0
+TOK.US,D,20160523,000000,44.6683,45.0052,44.6683,44.9856,6747.679170804,0
+TOK.US,D,20160524,000000,45.3049,45.3421,45.2962,45.3323,1524.858747204,0
+TOK.US,D,20160526,000000,45.7903,45.9895,45.7805,45.9895,1729.675234404,0
+TOK.US,D,20160531,000000,45.8654,45.9865,45.675,45.7043,4643.189764824,0
+TOK.US,D,20160601,000000,45.675,45.7131,45.634,45.6516,2043.04445982,0
+TOK.US,D,20160602,000000,45.594,45.7366,45.594,45.7366,1829.011230696,0
+TOK.US,D,20160603,000000,45.7043,45.7043,45.5012,45.5012,414.75338658,0
+TOK.US,D,20160606,000000,45.7532,46.3566,45.7532,46.135,9639.687970068,0
+TOK.US,D,20160607,000000,46.0637,46.3234,46.0637,46.2463,1225.826675892,0
+TOK.US,D,20160608,000000,46.4123,46.4123,46.4123,46.4123,231.442630536,0
+TOK.US,D,20160609,000000,46.2209,46.4445,46.2209,46.4445,755.772837768,0
+TOK.US,D,20160610,000000,45.3508,45.4338,45.3323,45.385,4640.117517516,0
+TOK.US,D,20160613,000000,45.0315,45.5998,45.0315,45.5998,331.802709264,0
+TOK.US,D,20160614,000000,44.8831,45.0481,44.4954,44.8753,4229.46046068,0
+TOK.US,D,20160615,000000,44.7444,45.0901,44.7444,44.7444,1755.277295304,0
+TOK.US,D,20160616,000000,44.5208,44.5208,44.4115,44.4115,3115.258770312,0
+TOK.US,D,20160617,000000,45.0052,45.0755,45.0052,45.0755,525.354289668,0
+TOK.US,D,20160620,000000,45.6848,46.1691,45.6848,45.8156,1347.692485776,0
+TOK.US,D,20160622,000000,45.7453,45.9289,45.6233,45.6233,2418.882713832,0
+TOK.US,D,20160624,000000,43.7699,44.6927,43.7699,44.138,3007.730114532,0
+TOK.US,D,20160627,000000,43.5346,43.5346,42.8686,42.8686,704.568715968,0
+TOK.US,D,20160628,000000,43.56,44.0287,43.56,44.0238,2207.921732016,0
+TOK.US,D,20160629,000000,44.556,44.9153,44.4954,44.9144,3786.032765892,0
+TOK.US,D,20160630,000000,44.7855,45.4319,44.7855,45.4319,982.095056124,0
+TOK.US,D,20160701,000000,45.4397,45.4397,45.4397,45.4397,480.294662484,0
+TOK.US,D,20160705,000000,46.1809,46.1809,45.0032,45.4387,38120.444597664,0
+TOK.US,D,20160706,000000,44.7581,45.3801,44.7581,45.3801,1175.646636528,0
+TOK.US,D,20160707,000000,45.3255,45.6496,45.3069,45.3069,5418.420168876,0
+TOK.US,D,20160708,000000,45.467,45.467,45.467,45.467,270.357763104,0
+TOK.US,D,20160711,000000,46.2004,46.2707,45.9338,46.2707,452.644436712,0
+TOK.US,D,20160712,000000,46.4279,46.4592,46.4279,46.4592,880.71089496,0
+TOK.US,D,20160713,000000,46.5246,46.5246,46.4982,46.4982,399.39215004,0
+TOK.US,D,20160714,000000,46.506,46.8292,46.506,46.8292,2178.223341372,0
+TOK.US,D,20160715,000000,46.7941,46.8204,46.5275,46.6457,2011.297904304,0
+TOK.US,D,20160718,000000,46.6378,46.8204,46.6378,46.8117,2173.102929192,0
+TOK.US,D,20160719,000000,46.716,46.716,46.4631,46.6808,6622.741113612,0
+TOK.US,D,20160720,000000,46.5334,46.8732,46.3312,46.8204,4965.775732164,0
+TOK.US,D,20160721,000000,46.7599,46.9093,46.6974,46.9093,1446.004399632,0
+TOK.US,D,20160722,000000,46.9962,46.9962,46.8029,46.8029,451.620354276,0
+TOK.US,D,20160725,000000,46.6183,46.7423,46.6183,46.674,4267.351510812,0
+TOK.US,D,20160726,000000,46.4631,46.8478,46.4631,46.7248,4506.986800836,0
+TOK.US,D,20160727,000000,46.8029,46.8732,46.6183,46.8117,3253.509899172,0
+TOK.US,D,20160728,000000,46.7814,46.7814,46.7814,46.7814,225.29813592,0
+TOK.US,D,20160729,000000,46.9005,46.9435,46.9005,46.9435,228.370383228,0
+TOK.US,D,20160801,000000,46.9689,47.0226,46.9689,46.9689,1207.393192044,0
+TOK.US,D,20160802,000000,46.838,46.838,46.716,46.716,1223.77851102,0
+TOK.US,D,20160803,000000,46.674,46.674,46.6642,46.6642,962.63748984,0
+TOK.US,D,20160804,000000,46.6115,46.8742,46.6115,46.7521,3385.616533416,0
+TOK.US,D,20160805,000000,46.674,47.0529,46.674,47.0529,4502.890471092,0
+TOK.US,D,20160808,000000,47.1105,47.1925,47.1105,47.1925,1599.616765032,0
+TOK.US,D,20160809,000000,46.8917,47.3272,46.8917,47.2159,2728.155609504,0
+TOK.US,D,20160810,000000,47.1866,47.3536,47.1866,47.3536,1608.833506956,0
+TOK.US,D,20160811,000000,47.711,47.711,47.4854,47.4854,493.607734152,0
+TOK.US,D,20160815,000000,47.6329,47.7217,47.6329,47.6954,1533.051406692,0
+TOK.US,D,20160816,000000,47.7032,47.7032,47.2306,47.2306,566.317587108,0
+TOK.US,D,20160818,000000,47.6348,47.6348,47.6348,47.6348,213.009146688,0
+TOK.US,D,20160819,000000,47.5802,47.5802,47.5802,47.5802,683.062984812,0
+TOK.US,D,20160822,000000,47.2325,47.4151,47.2325,47.4151,1151715.8781636,0
+TOK.US,D,20160823,000000,47.7217,47.8077,47.7217,47.8077,690.231561864,0
+TOK.US,D,20160824,000000,47.7217,47.7217,47.7217,47.7217,295.959824004,0
+TOK.US,D,20160825,000000,47.3712,47.3712,47.3087,47.336,1635.459650292,0
+TOK.US,D,20160826,000000,47.2579,47.2579,47.2579,47.2579,1467489.6491393,0
+TOK.US,D,20160829,000000,46.9601,47.3272,46.9601,47.3272,13982.821581144,0
+TOK.US,D,20160830,000000,47.3272,47.3849,47.3272,47.3272,1342.572073596,0
+TOK.US,D,20160831,000000,47.088,47.17,47.0392,47.0548,4632.948940464,0
+TOK.US,D,20160901,000000,47.4132,47.4132,47.0695,47.2159,1371.246381804,0
+TOK.US,D,20160902,000000,47.6241,47.668,47.5802,47.668,2077.863262644,0
+TOK.US,D,20160906,000000,47.6622,47.8331,47.6622,47.7549,3728.684149476,0
+TOK.US,D,20160907,000000,47.7637,47.7637,47.7637,47.7637,418.849716324,0
+TOK.US,D,20160908,000000,47.6426,47.7813,47.6426,47.7813,1320.042260004,0
+TOK.US,D,20160909,000000,46.9962,47.0548,46.8576,46.8576,2682.071899884,0
+TOK.US,D,20160912,000000,46.4543,47.4044,46.4543,47.1534,21918.436377708,0
+TOK.US,D,20160914,000000,46.5988,46.5988,46.5265,46.5265,370.717841832,0
+TOK.US,D,20160915,000000,46.8654,46.9171,46.7423,46.7521,13096.990274004,0
+TOK.US,D,20160916,000000,46.6808,46.6808,46.5334,46.5334,229.394465664,0
+TOK.US,D,20160919,000000,46.7599,47.048,46.7599,46.8117,2224.307050992,0
+TOK.US,D,20160922,000000,47.5284,47.8077,47.5284,47.7286,7062.072478656,0
+TOK.US,D,20160923,000000,47.2823,47.5528,47.2823,47.5528,3289.352784432,0
+TOK.US,D,20160926,000000,47.048,47.048,46.9962,47.006,3370.255296876,0
+TOK.US,D,20160927,000000,46.9786,47.1085,46.9337,47.1085,1589.375940672,0
+TOK.US,D,20160928,000000,47.1622,47.2921,47.1622,47.2579,12726.272432172,0
+TOK.US,D,20160929,000000,47.4903,47.4903,47.4903,47.4903,644.147852244,0
+TOK.US,D,20160930,000000,47.4503,47.4679,47.4405,47.4503,11556.77029026,0
+TOK.US,D,20161003,000000,47.1964,47.2325,46.9269,47.1788,37949.422830852,0
+TOK.US,D,20161004,000000,47.2501,47.2501,47.1534,47.1534,561.197174928,0
+TOK.US,D,20161005,000000,47.1534,47.2823,47.1534,47.2823,3347.725483284,0
+TOK.US,D,20161006,000000,47.0743,47.1359,47.0148,47.1359,2059.429778796,0
+TOK.US,D,20161007,000000,46.9611,46.9611,46.9113,46.9113,468.005673252,0
+TOK.US,D,20161011,000000,46.7863,46.7863,46.7697,46.7697,523.306124796,0
+TOK.US,D,20161012,000000,46.5402,46.5871,46.5402,46.5871,860.22924624,0
+TOK.US,D,20161013,000000,46.5861,46.5861,46.5861,46.5861,2223.282968556,0
+TOK.US,D,20161017,000000,46.8478,46.8478,46.2443,46.2492,5321.132337456,0
+TOK.US,D,20161018,000000,46.6457,46.6808,46.6457,46.6808,251.924279256,0
+TOK.US,D,20161019,000000,46.8204,46.8204,46.8204,46.8204,114.697232832,0
+TOK.US,D,20161020,000000,46.8204,46.8204,46.8204,46.8204,0,0
+TOK.US,D,20161021,000000,46.9103,46.9103,46.9103,46.9103,399.39215004,0
+TOK.US,D,20161024,000000,46.8292,46.9171,46.716,46.7335,1388.655783216,0
+TOK.US,D,20161025,000000,46.8917,46.8917,46.6134,46.674,847.940257008,0
+TOK.US,D,20161026,000000,46.5675,46.5675,46.5675,46.5675,120.841727448,0
+TOK.US,D,20161027,000000,46.55,46.5588,46.3498,46.3888,20801.162440032,0
+TOK.US,D,20161028,000000,46.2531,46.3312,46.2531,46.3312,699.448303788,0
+TOK.US,D,20161031,000000,46.2805,46.2805,46.2629,46.2629,343.06761606,0
+TOK.US,D,20161101,000000,46.218,46.218,46.1574,46.1574,2677.97557014,0
+TOK.US,D,20161102,000000,45.8586,45.8869,45.8586,45.8869,585.775153392,0
+TOK.US,D,20161103,000000,45.7297,45.7805,45.7297,45.7805,1302.632858592,0
+TOK.US,D,20161104,000000,45.3997,45.5706,45.3997,45.5706,444.451777224,0
+TOK.US,D,20161107,000000,46.0861,46.1662,45.7903,46.1037,942.15584112,0
+TOK.US,D,20161108,000000,46.1037,46.6183,46.1037,46.4884,5674.440777876,0
+TOK.US,D,20161109,000000,46.1574,46.7423,46.1574,46.7423,1750.156883124,0
+TOK.US,D,20161110,000000,47.1017,47.1017,46.7599,46.9337,1870.998610572,0
+TOK.US,D,20161114,000000,46.6037,46.6037,46.4015,46.5158,2672.85515796,0
+TOK.US,D,20161115,000000,46.7863,46.7872,46.7863,46.7863,959.565242532,0
+TOK.US,D,20161116,000000,46.5402,46.6378,46.5402,46.5861,3070.199143128,0
+TOK.US,D,20161117,000000,46.4982,46.8478,46.4982,46.8478,4532.588861736,0
+TOK.US,D,20161118,000000,46.7169,46.7169,46.6457,46.674,810.049206876,0
+TOK.US,D,20161121,000000,46.7335,47.0314,46.7248,47.0148,2661.590251164,0
+TOK.US,D,20161122,000000,47.0226,47.1964,47.0226,47.1964,2497.737061404,0
+TOK.US,D,20161123,000000,46.8292,46.8292,46.8292,46.8292,279.574505028,0
+TOK.US,D,20161128,000000,47.0743,47.1183,47.0743,47.1183,602.160472368,0
+TOK.US,D,20161129,000000,46.9601,47.2921,46.9601,47.1544,10353.47342796,0
+TOK.US,D,20161130,000000,47.4044,47.4679,47.1964,47.3009,1062.997568568,0
+TOK.US,D,20161201,000000,47.1964,47.2062,46.9337,46.9337,5121.436262436,0
+TOK.US,D,20161202,000000,46.8029,47.0314,46.8029,46.9601,8048.263864524,0
+TOK.US,D,20161205,000000,47.0148,47.2657,47.0148,47.2325,3109.114275696,0
+TOK.US,D,20161206,000000,47.1359,47.5557,47.1359,47.5557,17329.522981992,0
+TOK.US,D,20161207,000000,47.7032,48.1494,47.4229,48.1494,10531.663771824,0
+TOK.US,D,20161208,000000,48.3682,48.3682,48.0791,48.2178,9407.221257096,0
+TOK.US,D,20161209,000000,48.1494,48.3408,47.9649,48.3145,6963.7605648,0
+TOK.US,D,20161212,000000,48.4727,48.665,48.1582,48.3682,36067.159313484,0
+TOK.US,D,20161213,000000,48.708,48.7549,48.708,48.7539,19944.0054411,0
+TOK.US,D,20161214,000000,48.7265,48.7265,48.1309,48.1407,3981.632511168,0
+TOK.US,D,20161215,000000,48.0606,48.2276,48.0606,48.2276,1228.8989232,0
+TOK.US,D,20161216,000000,48.2979,48.3936,48.2364,48.2364,1808.529581976,0
+TOK.US,D,20161219,000000,48.1309,48.4443,48.1309,48.3145,51192.856893204,0
+TOK.US,D,20161220,000000,48.2979,48.4727,48.2979,48.4727,5260.711473732,0
+TOK.US,D,20161221,000000,48.2969,48.5273,48.2969,48.4648,3635.4926478,0
+TOK.US,D,20161222,000000,48.3145,48.3233,48.3057,48.3233,588.8474007,0
+TOK.US,D,20161223,000000,48.3535,48.3682,48.3535,48.3682,1649.796804396,0
+TOK.US,D,20161227,000000,48.3682,48.5703,48.3682,48.4746,2176.1751765,0
+TOK.US,D,20161228,000000,48.2969,48.4033,48.1328,48.1328,2413.762301652,0
+TOK.US,D,20161229,000000,48.1026,48.2149,48.085,48.1739,50846.717029836,0
+TOK.US,D,20161230,000000,48.2158,48.2969,48.1114,48.1114,1348.716568212,0
+TOK.US,D,20170103,000000,48.1641,48.8457,48.1641,48.8281,190492.64616767,0
+TOK.US,D,20170104,000000,48.5273,49.2441,48.5273,49.2441,21330.613059444,0
+TOK.US,D,20170105,000000,49.1025,49.3691,49.0673,49.3691,22417.16452404,0
+TOK.US,D,20170106,000000,49.3691,49.3691,49.1298,49.2783,5030.292925632,0
+TOK.US,D,20170109,000000,49.2783,49.2783,49.0927,49.1025,3707.17841832,0
+TOK.US,D,20170110,000000,49.08,49.3945,49.0048,49.3066,27970.763574468,0
+TOK.US,D,20170111,000000,49.1308,49.3066,48.9785,49.3066,24126.358109724,0
+TOK.US,D,20170112,000000,49.4999,49.4999,48.956,49.2783,23711.604723144,0
+TOK.US,D,20170113,000000,49.2783,49.6874,49.2617,49.2617,21983.977653612,0
+TOK.US,D,20170117,000000,49.2275,49.5087,49.2275,49.5087,18471.374898132,0
+TOK.US,D,20170118,000000,49.3857,49.5507,49.1826,49.3593,16092.431399304,0
+TOK.US,D,20170119,000000,49.4032,49.4286,49.1074,49.1171,14650.523329416,0
+TOK.US,D,20170120,000000,49.163,49.581,49.163,49.2783,14231.673613092,0
+TOK.US,D,20170123,000000,49.457,49.457,49.1874,49.2353,2172.078846756,0
+TOK.US,D,20170124,000000,49.2783,49.4843,49.2441,49.4843,4003.138242324,0
+TOK.US,D,20170125,000000,49.8632,49.9784,49.8632,49.9589,4976.016556524,0
+TOK.US,D,20170126,000000,49.7118,49.9432,49.7118,49.9432,2756.829917712,0
+TOK.US,D,20170127,000000,49.7743,49.8017,49.7577,49.7655,3695.913511524,0
+TOK.US,D,20170130,000000,49.5976,49.5976,49.208,49.3691,1712.265832992,0
+TOK.US,D,20170131,000000,49.3691,49.457,49.3593,49.4111,1931.419474296,0
+TOK.US,D,20170201,000000,49.5976,49.7206,49.4286,49.5458,10164.0181773,0
+TOK.US,D,20170202,000000,49.5361,49.7577,49.5361,49.5722,7170.625216872,0
+TOK.US,D,20170203,000000,49.9081,49.9432,49.8895,49.8895,3094.777121592,0
+TOK.US,D,20170206,000000,49.7743,49.9501,49.4667,49.4999,136722.17378305,0
+TOK.US,D,20170207,000000,49.6327,49.661,49.5458,49.5976,3533.0844042,0
+TOK.US,D,20170208,000000,49.5458,49.5888,49.5458,49.581,1313.897765388,0
+TOK.US,D,20170209,000000,49.8192,49.9589,49.6894,49.9589,5183.905291032,0
+TOK.US,D,20170210,000000,49.9589,50.0614,49.6894,50.0575,15051.963644328,0
+TOK.US,D,20170213,000000,49.8895,50.3973,49.8895,50.368,10077.995252676,0
+TOK.US,D,20170214,000000,50.3846,50.3846,50.368,50.368,847.940257008,0
+TOK.US,D,20170215,000000,50.0741,50.5535,50.0741,50.535,11473.819612944,0
+TOK.US,D,20170216,000000,50.616,50.7059,50.5799,50.7059,4571.503994304,0
+TOK.US,D,20170217,000000,50.5799,50.5799,50.5799,50.5799,432.162787992,0
+TOK.US,D,20170221,000000,50.4754,50.8729,50.4754,50.8729,4496.745976476,0
+TOK.US,D,20170222,000000,50.5633,50.8455,50.5633,50.8406,1662.085793628,0
+TOK.US,D,20170223,000000,50.827,51.0037,50.6961,50.8631,18226.619195928,0
+TOK.US,D,20170224,000000,50.4022,50.6873,50.4022,50.6873,3757.358457684,0
+TOK.US,D,20170227,000000,50.7654,50.8729,50.7654,50.8729,782.398981104,0
+TOK.US,D,20170228,000000,50.6063,50.827,50.6063,50.7264,4075.84809528,0
+TOK.US,D,20170301,000000,50.9607,51.4119,50.9607,51.4031,9019.094013852,0
+TOK.US,D,20170302,000000,51.367,51.367,51.0467,51.0467,4894.089961644,0
+TOK.US,D,20170303,000000,51.3416,51.3416,51.0642,51.1443,4897.162208952,0
+TOK.US,D,20170306,000000,51.2263,51.2351,50.9256,50.9256,9943.84045356,0
+TOK.US,D,20170307,000000,50.9705,50.9871,50.9607,50.9705,1545.340395924,0
+TOK.US,D,20170308,000000,51.0672,51.0672,50.7664,50.8104,9172.706379252,0
+TOK.US,D,20170309,000000,50.8455,50.8455,50.7225,50.7225,441.379529916,0
+TOK.US,D,20170310,000000,50.827,51.0672,50.8026,50.9422,11824.055806056,0
+TOK.US,D,20170313,000000,51.0135,51.201,51.0037,51.1375,48260.908878936,0
+TOK.US,D,20170314,000000,50.9705,50.9705,50.9168,50.9334,2660.566168728,0
+TOK.US,D,20170315,000000,51.1717,51.2791,51.1717,51.2703,37374.912584256,0
+TOK.US,D,20170316,000000,51.6238,51.7624,51.5085,51.5876,8119.949635044,0
+TOK.US,D,20170317,000000,51.5876,51.5876,51.5632,51.5632,828.482690724,0
+TOK.US,D,20170320,000000,51.5876,51.5876,51.3845,51.3845,1635.459650292,0
+TOK.US,D,20170321,000000,51.5544,51.5544,50.8729,50.8973,37478.344910292,0
+TOK.US,D,20170322,000000,50.7205,51.0398,50.7205,51.0398,6491.658561804,0
+TOK.US,D,20170323,000000,51.0037,51.2097,50.952,50.9705,3022.067268636,0
+TOK.US,D,20170324,000000,50.8904,51.1814,50.8904,51.0574,3909.946740648,0
+TOK.US,D,20170327,000000,50.9256,51.0935,50.8807,51.0935,2913.51453042,0
+TOK.US,D,20170328,000000,50.952,51.4207,50.952,51.4119,2497.737061404,0
+TOK.US,D,20170329,000000,51.3152,51.3338,51.2957,51.325,3259.654393788,0
+TOK.US,D,20170330,000000,51.3152,51.616,51.3152,51.5349,5168.544054492,0
+TOK.US,D,20170331,000000,51.573,51.573,51.4724,51.5183,4552.04642802,0
+TOK.US,D,20170403,000000,51.615,51.615,51.2303,51.2449,4367.71158954,0
+TOK.US,D,20170404,000000,51.2449,51.3845,51.2449,51.3845,5278.120875144,0
+TOK.US,D,20170405,000000,51.3845,51.6062,51.3845,51.4304,3217.667013912,0
+TOK.US,D,20170407,000000,51.2547,51.2547,51.2166,51.2166,896.0721315,0
+TOK.US,D,20170410,000000,51.3591,51.3591,51.201,51.3504,5555.6472153,0
+TOK.US,D,20170411,000000,51.1443,51.3504,51.1443,51.3504,68187.504918624,0
+TOK.US,D,20170412,000000,51.3504,51.3504,51.0935,51.0935,3426.579830856,0
+TOK.US,D,20170413,000000,50.8738,50.9168,50.8729,50.8729,640.0515225,0
+TOK.US,D,20170417,000000,50.8973,51.1121,50.8973,51.0935,2972.911311708,0
+TOK.US,D,20170418,000000,51.0935,51.2351,51.0935,51.2263,2961.646404912,0
+TOK.US,D,20170419,000000,51.2273,51.3416,50.8631,50.9168,31023.553316184,0
+TOK.US,D,20170420,000000,51.2508,51.3845,51.1629,51.3748,5008.787194476,0
+TOK.US,D,20170421,000000,51.3748,51.7302,51.1736,51.1736,21696.210489096,0
+TOK.US,D,20170424,000000,51.4822,52.1023,51.4822,51.988,6299.131063836,0
+TOK.US,D,20170425,000000,52.3835,52.4294,52.2946,52.2946,9255.657056568,0
+TOK.US,D,20170426,000000,52.4196,52.4196,52.3229,52.3747,984.143220996,0
+TOK.US,D,20170427,000000,52.5348,52.5348,52.2097,52.4645,6614.548454124,0
+TOK.US,D,20170428,000000,52.5114,52.5114,52.3747,52.3747,453.668519148,0
+TOK.US,D,20170501,000000,52.2595,52.3747,52.2507,52.3307,2582.735903592,0
+TOK.US,D,20170502,000000,52.4098,52.7213,52.4098,52.4343,2418.882713832,0
+TOK.US,D,20170503,000000,52.4294,52.4294,52.4294,52.4294,216.081393996,0
+TOK.US,D,20170505,000000,52.5163,53.0211,52.4196,53.0211,8138.383118892,0
+TOK.US,D,20170508,000000,52.8541,52.8541,52.5964,52.6227,7968.385434516,0
+TOK.US,D,20170509,000000,52.694,52.8541,52.6061,52.6061,2649619.7515696,0
+TOK.US,D,20170510,000000,52.6022,52.8541,52.4294,52.736,10015.52622408,0
+TOK.US,D,20170511,000000,52.6227,52.818,52.4538,52.7038,8066.697348372,0
+TOK.US,D,20170512,000000,52.4196,52.7292,52.4196,52.6413,5929.43730444,0
+TOK.US,D,20170515,000000,52.818,53.0299,52.818,53.0104,5920.220562516,0
+TOK.US,D,20170516,000000,53.1715,53.3414,53.068,53.1901,8918.733935124,0
+TOK.US,D,20170517,000000,52.7653,52.7653,52.3044,52.3923,9508.60541826,0
+TOK.US,D,20170518,000000,52.3073,52.4899,52.2692,52.4899,6199.795067544,0
+TOK.US,D,20170519,000000,52.694,52.9938,52.694,52.9772,12156.882597756,0
+TOK.US,D,20170522,000000,52.9938,53.1793,52.9938,53.1363,5205.411022188,0
+TOK.US,D,20170523,000000,53.0846,53.2965,53.0846,53.234,10814.31052416,0
+TOK.US,D,20170524,000000,53.0846,53.2447,53.0846,53.2447,61186.877386128,0
+TOK.US,D,20170525,000000,53.3316,53.4732,53.2965,53.3932,12017.60738646,0
+TOK.US,D,20170526,000000,53.3219,53.481,53.2965,53.3746,4860.295241256,0
+TOK.US,D,20170530,000000,53.2594,53.4361,53.2594,53.3932,7687.786847052,0
+TOK.US,D,20170531,000000,53.3932,53.4459,53.0846,53.4361,17112.41750556,0
+TOK.US,D,20170601,000000,53.4029,53.6842,53.2418,53.6842,10748.769248256,0
+TOK.US,D,20170602,000000,53.774,53.9849,53.7642,53.9683,7903.868241048,0
+TOK.US,D,20170605,000000,53.8531,53.9498,53.8531,53.9078,2932.972096704,0
+TOK.US,D,20170606,000000,53.6051,53.857,53.6051,53.6129,9056.985063984,0
+TOK.US,D,20170607,000000,53.7125,53.7632,53.6236,53.6842,6733.3420167,0
+TOK.US,D,20170608,000000,53.7291,53.7994,53.6363,53.6842,5656.007294028,0
+TOK.US,D,20170609,000000,53.9517,53.9517,53.5348,53.5699,47948.563735956,0
+TOK.US,D,20170612,000000,53.5904,53.5904,53.2965,53.5426,24852.432556848,0
+TOK.US,D,20170613,000000,53.7222,53.8834,53.7222,53.8277,9134.81532912,0
+TOK.US,D,20170614,000000,53.9771,53.9859,53.5797,53.7896,24849.36030954,0
+TOK.US,D,20170615,000000,53.2516,53.5611,53.2516,53.5611,2660589.722624,0
+TOK.US,D,20170616,000000,53.5611,53.6226,53.526,53.6129,29036.833390344,0
+TOK.US,D,20170619,000000,53.8082,54.189,53.8082,54.0738,45627.99293598,0
+TOK.US,D,20170620,000000,53.9859,53.9859,53.6451,53.6539,23967.625332144,0
+TOK.US,D,20170621,000000,53.6265,53.9048,53.6265,53.8052,4058.438693868,0
+TOK.US,D,20170622,000000,53.7476,53.7476,53.7476,53.7476,309.272895672,0
+TOK.US,D,20170623,000000,53.7261,53.7965,53.7261,53.7965,1517.690170152,0
+TOK.US,D,20170626,000000,53.9419,54.2544,53.4644,53.4644,79377.653696796,0
+TOK.US,D,20170627,000000,53.6793,53.9507,53.5406,53.6265,67865.94303372,0
+TOK.US,D,20170628,000000,53.8599,54.0318,53.7174,53.9771,56802.780477612,0
+TOK.US,D,20170629,000000,54.0123,54.0669,53.3121,53.6002,31317.464975316,0
+TOK.US,D,20170630,000000,53.6265,53.7076,53.5016,53.6705,20906.64293094,0
+TOK.US,D,20170703,000000,53.5543,53.9322,53.5367,53.5367,5680.585272492,0
+TOK.US,D,20170705,000000,53.5367,53.7877,53.5367,53.7799,10505.037628488,0
+TOK.US,D,20170706,000000,53.7799,53.7799,53.7799,53.7799,0,0
+TOK.US,D,20170707,000000,53.4547,53.5904,53.3648,53.5904,9310.957508112,0
+TOK.US,D,20170710,000000,53.6168,53.6168,53.6109,53.6109,1458.293388864,0
+TOK.US,D,20170711,000000,53.6265,53.6265,53.3482,53.3834,4199.762070036,0
+TOK.US,D,20170712,000000,53.9048,54.1831,53.8775,54.1119,19843.645362372,0
+TOK.US,D,20170713,000000,54.147,54.1743,54.0289,54.0289,1143.900081012,0
+TOK.US,D,20170714,000000,54.2837,54.5972,54.2837,54.5522,24967.12978968,0
+TOK.US,D,20170717,000000,54.4878,54.5884,54.3814,54.4536,13454.395044168,0
+TOK.US,D,20170718,000000,54.4536,54.4536,54.3628,54.3628,1055.828991516,0
+TOK.US,D,20170719,000000,54.606,54.8315,54.606,54.7681,2996.465207736,0
+TOK.US,D,20170720,000000,54.9467,55.2358,54.8315,55.1801,2771891.0980983,0
+TOK.US,D,20170721,000000,54.7485,55.0639,54.7407,54.8042,19505.698158492,0
+TOK.US,D,20170724,000000,54.8481,54.9594,54.6968,54.9028,15327.441819612,0
+TOK.US,D,20170725,000000,55.0737,55.0737,54.7681,54.8755,20830.860830676,0
+TOK.US,D,20170726,000000,55.0014,55.1557,54.9741,55.0473,19075.583535372,0
+TOK.US,D,20170727,000000,55.1645,55.1645,54.5972,54.8393,22444.814749812,0
+TOK.US,D,20170728,000000,54.8218,54.8755,54.8218,54.8755,5304.74701848,0
+TOK.US,D,20170731,000000,55.0014,55.0014,54.8921,54.9653,4165.967349648,0
+TOK.US,D,20170801,000000,55.0737,55.2084,55.0542,55.1801,13628.489058288,0
+TOK.US,D,20170802,000000,55.1557,55.1557,54.9975,55.1088,7352.91189048,0
+TOK.US,D,20170803,000000,55.0473,55.4242,55.0288,55.1889,222888.46994809,0
+TOK.US,D,20170804,000000,55.2084,55.2885,55.1645,55.1889,9860.889776244,0
+TOK.US,D,20170807,000000,55.1733,55.3696,55.1362,55.2983,9646.85654712,0
+TOK.US,D,20170808,000000,55.1987,55.4867,55.1333,55.1645,9150.17656566,0
+TOK.US,D,20170809,000000,54.893,55.2534,54.8432,54.9858,7729.774226928,0
+TOK.US,D,20170810,000000,54.8042,54.8315,54.2281,54.2281,21620.428388832,0
+TOK.US,D,20170811,000000,54.3628,54.4702,54.3091,54.4126,5031.317008068,0
+TOK.US,D,20170814,000000,54.6323,54.8755,54.6323,54.8315,5943.774458544,0
+TOK.US,D,20170815,000000,54.8315,54.8579,54.6138,54.7583,37885.92971982,0
+TOK.US,D,20170816,000000,54.9594,55.0014,54.7778,54.8139,15246.539307168,0
+TOK.US,D,20170817,000000,54.687,54.687,54.3325,54.3325,5771.728609296,0
+TOK.US,D,20170818,000000,54.147,54.2212,54.1197,54.2066,3861.814866156,0
+TOK.US,D,20170821,000000,54.0581,54.1743,54.0581,54.1197,12276.700242768,0
+TOK.US,D,20170822,000000,54.2925,54.5972,54.2925,54.5884,22581.0177138,0
+TOK.US,D,20170823,000000,54.4077,54.5698,54.3726,54.5161,9434.871482868,0
+TOK.US,D,20170824,000000,54.606,54.606,54.3726,54.4263,2721127.3317457,0
+TOK.US,D,20170825,000000,54.5435,54.7436,54.5161,54.6421,24567.73763964,0
+TOK.US,D,20170828,000000,54.7143,54.7143,54.5073,54.5347,14823.5932611,0
+TOK.US,D,20170829,000000,54.0943,54.5064,54.0943,54.4976,7658.088456408,0
+TOK.US,D,20170830,000000,54.4976,54.606,54.4976,54.606,5862.8719461,0
+TOK.US,D,20170831,000000,54.8042,54.9653,54.7954,54.9653,13313.071668,0
+TOK.US,D,20170901,000000,55.019,55.1557,54.938,55.019,12383.204816112,0
+TOK.US,D,20170905,000000,54.9839,54.9839,54.5064,54.7222,4448.614101984,0
+TOK.US,D,20170906,000000,54.9301,54.9565,54.9214,54.938,1033.299177924,0
+TOK.US,D,20170907,000000,55.1557,55.1557,55.019,55.1362,5537.213731452,0
+TOK.US,D,20170908,000000,55.1264,55.1645,55.0737,55.0737,3609.8905869,0
+TOK.US,D,20170911,000000,55.2358,55.5678,55.2358,55.5531,157871.52425132,0
+TOK.US,D,20170912,000000,55.7025,55.7201,55.6215,55.7104,117459.18316189,0
+TOK.US,D,20170913,000000,55.6664,55.6733,55.5678,55.6166,5197.2183627,0
+TOK.US,D,20170914,000000,55.7025,55.7201,55.684,55.7201,2809.058121948,0
+TOK.US,D,20170915,000000,55.7289,55.7289,55.7289,55.7289,198.671992584,0
+TOK.US,D,20170918,000000,55.7289,56.0804,55.7289,55.8275,6791.714715552,0
+TOK.US,D,20170919,000000,55.8734,55.9613,55.2622,55.6938,54966.600669864,0
+TOK.US,D,20170920,000000,55.9359,56.0258,55.7836,55.9555,3291.400949304,0
+TOK.US,D,20170921,000000,55.8559,55.8734,55.765,55.765,1209.441356916,0
+TOK.US,D,20170922,000000,55.8041,55.808,55.8041,55.808,775.230404052,0
+TOK.US,D,20170925,000000,55.8275,55.8275,55.5854,55.6488,3181.824128652,0
+TOK.US,D,20170927,000000,55.5903,55.7387,55.5903,55.7387,501.80039364,0
+TOK.US,D,20170928,000000,55.3784,55.8187,55.3784,55.8187,5497.274516448,0
+TOK.US,D,20170929,000000,55.9359,56.0707,55.9359,56.0492,1706.121338376,0
+TOK.US,D,20171002,000000,56.0707,56.1703,56.0707,56.1703,1905.817413396,0
+TOK.US,D,20171003,000000,56.306,56.5208,56.306,56.432,5738.957971344,0
+TOK.US,D,20171004,000000,56.4222,56.4222,56.3099,56.3099,496.67998146,0
+TOK.US,D,20171005,000000,56.3753,56.5736,56.3666,56.557,4190.545328112,0
+TOK.US,D,20171006,000000,56.3236,56.4222,56.3236,56.4222,3854.646289104,0
+TOK.US,D,20171009,000000,56.433,56.4603,56.433,56.4349,697.400138916,0
+TOK.US,D,20171010,000000,56.7269,56.7806,56.5296,56.6273,87654.287944548,0
+TOK.US,D,20171011,000000,56.6185,56.7171,56.6097,56.7171,3943.741461036,0
+TOK.US,D,20171012,000000,56.7073,56.8294,56.7073,56.803,4626.804445848,0
+TOK.US,D,20171013,000000,56.8978,56.8978,56.7464,56.7464,5193.122032956,0
+TOK.US,D,20171016,000000,56.7982,56.9505,56.7708,56.7806,2784.480143484,0
+TOK.US,D,20171017,000000,56.7708,56.7806,56.7005,56.7806,4611.443209308,0
+TOK.US,D,20171018,000000,56.9241,56.9603,56.8714,56.8978,25686.035659752,0
+TOK.US,D,20171019,000000,56.7269,56.9241,56.7269,56.9241,2801.889544896,0
+TOK.US,D,20171020,000000,57.0228,57.1126,56.9241,56.9329,2638.036355136,0
+TOK.US,D,20171023,000000,57.0686,57.0686,56.7464,56.7552,1359.981475008,0
+TOK.US,D,20171024,000000,56.8431,56.8431,56.8431,56.8431,553.00451544,0
+TOK.US,D,20171025,000000,56.7806,56.8343,56.4222,56.4222,1769.614449408,0
+TOK.US,D,20171026,000000,56.7366,56.7366,56.6654,56.6654,685.111149684,0
+TOK.US,D,20171027,000000,56.8167,57.0042,56.6185,56.9876,8125.070047224,0
+TOK.US,D,20171030,000000,56.9964,56.9964,56.9944,56.9964,20852.366561832,0
+TOK.US,D,20171031,000000,57.0501,57.1048,56.9603,56.9603,21573.320596776,0
+TOK.US,D,20171101,000000,57.1673,57.2639,57.0423,57.0423,1060.949403696,0
+TOK.US,D,20171102,000000,57.1399,57.1399,56.9974,56.9974,1598.592682596,0
+TOK.US,D,20171103,000000,57.0501,57.2639,57.0501,57.2639,2104.48940598,0
+TOK.US,D,20171106,000000,57.1575,57.3997,57.1575,57.3997,4517.227625196,0
+TOK.US,D,20171107,000000,57.2923,57.2923,57.1497,57.2376,2454.725599092,0
+TOK.US,D,20171108,000000,57.2376,57.2376,57.2376,57.2376,87.04700706,0
+TOK.US,D,20171109,000000,56.9066,57.014,56.9066,57.014,741.435683664,0
+TOK.US,D,20171110,000000,56.97,56.97,56.97,56.97,387.103160808,0
+TOK.US,D,20171113,000000,56.8343,56.9603,56.8343,56.9603,75087.772372392,0
+TOK.US,D,20171114,000000,56.7806,57.0042,56.7806,57.0042,11061.114391236,0
+TOK.US,D,20171115,000000,56.6468,56.682,56.6468,56.682,477.222415176,0
+TOK.US,D,20171116,000000,56.97,57.1663,56.97,57.1663,1453.172976684,0
+TOK.US,D,20171117,000000,57.0765,57.0765,56.9505,56.9515,874.566400344,0
+TOK.US,D,20171120,000000,56.9603,57.6165,56.9603,57.4436,159236.62613851,0
+TOK.US,D,20171121,000000,57.6321,57.6956,57.5657,57.5657,11536.28864154,0
+TOK.US,D,20171122,000000,57.6418,57.7766,57.6418,57.7512,4417.891628904,0
+TOK.US,D,20171124,000000,57.8391,58.2443,57.8391,58.0998,2755.805835276,0
+TOK.US,D,20171127,000000,57.9563,57.9563,57.7512,57.9475,8347.295935836,0
+TOK.US,D,20171128,000000,58.0901,58.3244,58.0197,58.3244,8178.322333896,0
+TOK.US,D,20171129,000000,58.2629,58.3508,58.1086,58.1096,4583.792983536,0
+TOK.US,D,20171130,000000,58.341,58.7658,58.2707,58.4406,53428.428850992,0
+TOK.US,D,20171201,000000,58.5314,58.7619,58.1975,58.216,12009.414726972,0
+TOK.US,D,20171204,000000,58.7658,58.7658,58.4221,58.4543,19112.450503068,0
+TOK.US,D,20171205,000000,58.3703,58.4055,58.2063,58.2063,7582.306356144,0
+TOK.US,D,20171206,000000,57.8938,58.0998,57.8674,58.0998,5497.274516448,0
+TOK.US,D,20171207,000000,57.9475,58.5275,57.9074,58.4221,4778.368646376,0
+TOK.US,D,20171208,000000,58.4494,58.6662,58.3605,58.5549,3194.113117884,0
+TOK.US,D,20171211,000000,58.4875,58.631,58.4455,58.6232,23909.252633292,0
+TOK.US,D,20171212,000000,58.6232,58.6398,58.4318,58.5676,26401.869282516,0
+TOK.US,D,20171213,000000,58.7013,58.7394,58.7013,58.7111,1756.30137774,0
+TOK.US,D,20171214,000000,58.6662,58.8087,58.6662,58.7101,4483.432904808,0
+TOK.US,D,20171215,000000,58.5676,58.7257,58.5402,58.6838,4524.396202248,0
+TOK.US,D,20171218,000000,59.1251,59.5382,59.1251,59.4122,8174.226004152,0
+TOK.US,D,20171219,000000,59.2491,59.6124,58.8126,59.2306,7648.871714484,0
+TOK.US,D,20171220,000000,59.087,59.2853,59.0665,59.0665,4615.539539052,0
+TOK.US,D,20171221,000000,59.0402,59.2775,59.0128,59.2491,1338.475743852,0
+TOK.US,D,20171222,000000,59.2111,59.295,59.0665,59.295,6158.831770104,0
+TOK.US,D,20171226,000000,59.1857,59.3116,59.0665,59.0763,7678.570105128,0
+TOK.US,D,20171227,000000,59.1583,59.2687,58.7677,58.9035,280312.86846436,0
+TOK.US,D,20171228,000000,59.2589,59.3116,59.0665,59.0665,2810.082204384,0
+TOK.US,D,20171229,000000,59.4034,59.4034,58.7404,58.7404,74776.451311848,0
+TOK.US,D,20180102,000000,59.2589,59.2775,59.1173,59.1486,2837.732430156,0
+TOK.US,D,20180103,000000,59.3399,59.9385,59.3399,59.8301,14365.828412208,0
+TOK.US,D,20180104,000000,60.1319,60.25,60.1319,60.2207,3398.929605084,0
+TOK.US,D,20180105,000000,60.4385,60.4434,60.3858,60.4356,1872.022693008,0
+TOK.US,D,20180108,000000,60.3858,60.6396,60.3487,60.6396,4809.091119456,0
+TOK.US,D,20180109,000000,60.5938,60.7578,60.5938,60.7129,2362.558179852,0
+TOK.US,D,20180110,000000,60.5674,60.5674,60.3574,60.3955,5291.433946812,0
+TOK.US,D,20180111,000000,60.6855,60.9394,60.6855,60.9394,41118.957970272,0
+TOK.US,D,20180112,000000,61.1396,61.457,61.1396,61.3954,2662.6143336,0
+TOK.US,D,20180116,000000,61.5575,61.665,61.248,61.2675,5384.625448488,0
+TOK.US,D,20180117,000000,61.3857,61.7392,61.2744,61.7392,6364.67233974,0
+TOK.US,D,20180118,000000,61.6122,61.8847,61.6025,61.7675,2815469.9020798,0
+TOK.US,D,20180119,000000,61.8759,62.038,61.8759,62.0243,63178.717724148,0
+TOK.US,D,20180122,000000,62.038,62.5116,62.038,62.5116,53497.042374204,0
+TOK.US,D,20180123,000000,62.5457,62.8201,62.5291,62.8016,16587.063215892,0
+TOK.US,D,20180124,000000,62.9393,63.0564,62.4559,62.7655,264929.10211076,0
+TOK.US,D,20180125,000000,63.0564,63.0564,62.703,62.7117,8946.384160896,0
+TOK.US,D,20180126,000000,63.0477,63.2928,62.9608,63.2928,7190.082783156,0
+TOK.US,D,20180129,000000,63.0203,63.1473,62.992,62.992,9605.89324968,0
+TOK.US,D,20180130,000000,62.6639,62.6639,62.3924,62.4657,11237.256570228,0
+TOK.US,D,20180131,000000,62.5555,62.5711,62.4754,62.5711,6406.659719616,0
+TOK.US,D,20180201,000000,62.2284,62.6639,62.0302,62.4198,8213.14113672,0
+TOK.US,D,20180202,000000,61.9481,61.9481,61.0215,61.2382,8749.760333184,0
+TOK.US,D,20180205,000000,60.5576,60.585,58.7941,59.4581,11818.935393876,0
+TOK.US,D,20180206,000000,57.968,60.5938,57.968,59.9952,28190.941298208,0
+TOK.US,D,20180207,000000,59.2032,59.9385,58.5851,59.1593,25787.419820916,0
+TOK.US,D,20180208,000000,59.2032,59.3302,58.0412,58.1584,11615.142989112,0
+TOK.US,D,20180209,000000,57.9221,58.1682,56.3773,58.1223,19020.283083828,0
+TOK.US,D,20180212,000000,58.2307,58.9308,58.0852,58.9308,15846.651614664,0
+TOK.US,D,20180213,000000,58.5666,58.9494,58.2541,58.8312,30996.927172848,0
+TOK.US,D,20180214,000000,58.7589,59.7696,58.7589,59.7393,14382.213731184,0
+TOK.US,D,20180215,000000,60.3213,60.3213,59.5587,60.2842,9336.559569012,0
+TOK.US,D,20180216,000000,60.4297,60.6943,60.4297,60.6943,7214.66076162,0
+TOK.US,D,20180220,000000,60.6484,60.667,60.1485,60.1485,33619.602291444,0
+TOK.US,D,20180221,000000,60.5127,60.5576,59.9756,59.9756,8818.373856396,0
+TOK.US,D,20180222,000000,60.1748,60.2627,59.8858,60.0313,5873.11277046,0
+TOK.US,D,20180223,000000,60.0928,60.585,60.0928,60.585,5385.649530924,0
+TOK.US,D,20180226,000000,60.9756,61.3945,60.9756,61.3398,11139.968738808,0
+TOK.US,D,20180227,000000,61.3115,61.3115,59.9044,60.0879,4504220.7541764,0
+TOK.US,D,20180228,000000,60.4385,60.4385,59.6856,59.6856,10145.584693452,0
+TOK.US,D,20180301,000000,59.4122,59.4298,58.3576,58.5666,9139.9357413,0
+TOK.US,D,20180302,000000,58.259,59.0665,58.0363,59.0665,3169.53513942,0
+TOK.US,D,20180305,000000,58.6945,59.5128,58.6086,59.5128,1844.372467236,0
+TOK.US,D,20180306,000000,59.6319,59.6573,59.4298,59.6573,16656.70082154,0
+TOK.US,D,20180307,000000,59.4854,59.4854,59.4249,59.4249,460.8370962,0
+TOK.US,D,20180308,000000,59.9952,59.9952,59.6954,59.6954,1076.310640236,0
+TOK.US,D,20180309,000000,60.3213,60.5625,60.17,60.5625,799.808382516,0
+TOK.US,D,20180312,000000,60.8945,60.8945,60.5762,60.8584,1798.288757616,0
+TOK.US,D,20180313,000000,61.0127,61.0849,60.458,60.458,4823.42827356,0
+TOK.US,D,20180314,000000,60.5674,60.9209,60.1416,60.4668,222658.05139999,0
+TOK.US,D,20180315,000000,60.4033,60.7041,60.3614,60.4033,4120.907722464,0
+TOK.US,D,20180316,000000,60.4697,60.585,60.3213,60.4756,4402.530392364,0
+TOK.US,D,20180319,000000,59.5216,59.5938,59.5216,59.5216,774.206321616,0
+TOK.US,D,20180320,000000,59.795,59.9854,59.7335,59.8038,1834.131642876,0
+TOK.US,D,20180321,000000,59.8135,60.3116,59.7393,59.8565,11596.709505264,0
+TOK.US,D,20180322,000000,59.131,59.2589,58.4474,58.4474,4731.26085432,0
+TOK.US,D,20180323,000000,58.4953,58.8224,57.3216,57.3216,1766.5422021,0
+TOK.US,D,20180326,000000,58.1682,58.7316,57.968,58.6847,5136.797498976,0
+TOK.US,D,20180327,000000,58.922,58.922,57.7756,57.7756,1625.218825932,0
+TOK.US,D,20180328,000000,57.8391,58.1223,57.8391,58.1223,2660.566168728,0
+TOK.US,D,20180329,000000,58.1311,58.9572,58.0031,58.7218,2727.131527068,0
+TOK.US,D,20180402,000000,58.1584,58.1584,57.4485,57.4485,527.40245454,0
+TOK.US,D,20180403,000000,57.5852,58.1125,57.5129,58.1125,1501.304851176,0
+TOK.US,D,20180405,000000,58.8576,58.9757,58.7316,58.9757,804.928794696,0
+TOK.US,D,20180406,000000,58.1584,58.1584,57.6311,57.9035,1326.18675462,0
+TOK.US,D,20180409,000000,58.4474,59.0216,58.3674,58.6847,4966.7998146,0
+TOK.US,D,20180410,000000,59.1115,59.1115,59.1115,59.1115,533.546949156,0
+TOK.US,D,20180411,000000,58.8576,59.1476,58.6769,59.1476,8498.860136364,0
+TOK.US,D,20180412,000000,59.1583,59.3858,59.1583,59.3399,2917.610860164,0
+TOK.US,D,20180413,000000,59.4757,59.4854,59.0128,59.3575,4530.540696864,0
+TOK.US,D,20180416,000000,59.421,59.6837,59.3214,59.4493,2105.513488416,0
+TOK.US,D,20180417,000000,59.9659,60.0567,59.9659,60.003,4246.869862092,0
+TOK.US,D,20180418,000000,60.25,60.458,60.25,60.4209,3878.200185132,0
+TOK.US,D,20180419,000000,59.9756,60.1075,59.4298,59.5577,220907.89451687,0
+TOK.US,D,20180420,000000,59.3819,59.3819,59.0665,59.2042,1797.26467518,0
+TOK.US,D,20180423,000000,59.3858,59.4083,59.2745,59.2745,2350.26919062,0
+TOK.US,D,20180424,000000,59.0763,59.2853,58.3674,58.6574,13819.99247382,0
+TOK.US,D,20180425,000000,58.3478,58.3478,58.3478,58.3478,237.587125152,0
+TOK.US,D,20180427,000000,59.0216,59.4122,58.8224,59.4034,4369.759754412,0
+TOK.US,D,20180430,000000,59.1134,59.1134,59.0314,59.0314,457.764848892,0
+TOK.US,D,20180502,000000,59.0587,59.0841,58.5754,58.5754,1107.033113316,0
+TOK.US,D,20180503,000000,58.5754,58.5754,58.5754,58.5754,120.841727448,0
+TOK.US,D,20180504,000000,58.1223,59.0665,58.1223,59.0665,1426.546833348,0
+TOK.US,D,20180507,000000,59.1134,59.6104,59.1134,59.6104,571.437999288,0
+TOK.US,D,20180508,000000,59.0128,59.0763,59.0128,59.0636,1017.937941384,0
+TOK.US,D,20180509,000000,59.3771,59.6124,59.2394,59.6124,966.733819584,0
+TOK.US,D,20180510,000000,60.0489,60.3721,60.0489,60.0674,921.6741924,0
+TOK.US,D,20180511,000000,60.5596,60.5762,60.4854,60.4854,5077.400717688,0
+TOK.US,D,20180514,000000,60.4756,60.4756,60.4756,60.4756,495.655899024,0
+TOK.US,D,20180515,000000,59.9581,60.3116,59.9581,59.9659,8479.40257008,0
+TOK.US,D,20180516,000000,59.9581,60.2032,59.9581,60.2032,669.749913144,0
+TOK.US,D,20180517,000000,60.2032,60.2032,59.9483,59.9483,2357.437767672,0
+TOK.US,D,20180518,000000,60.0313,60.0831,60.0313,60.0577,707.640963276,0
+TOK.US,D,20180521,000000,60.458,60.4854,60.4033,60.4121,920.650109964,0
+TOK.US,D,20180522,000000,60.6396,60.7578,60.3662,60.3662,1352.812897956,0
+TOK.US,D,20180523,000000,59.8663,60.0127,59.8663,60.0127,1498.232603868,0
+TOK.US,D,20180525,000000,59.876,60.0577,59.795,59.795,6953.51974044,0
+TOK.US,D,20180529,000000,59.3575,59.3575,58.7941,58.7941,2476.231330248,0
+TOK.US,D,20180530,000000,59.3673,59.5255,59.2111,59.2589,3461.39863368,0
+TOK.US,D,20180601,000000,59.7579,59.7579,59.712,59.712,1194.080120376,0
+TOK.US,D,20180604,000000,60.2032,60.2032,60.0401,60.1485,1037.395507668,0
+TOK.US,D,20180605,000000,60.1485,60.1485,60.1485,60.1485,414.75338658,0
+TOK.US,D,20180606,000000,60.2403,60.2403,60.1582,60.1582,1243.236077304,0
+TOK.US,D,20180607,000000,60.7393,60.7393,60.7393,60.7393,453.668519148,0
+TOK.US,D,20180608,000000,60.585,60.7031,60.5762,60.7031,952.39666548,0
+TOK.US,D,20180611,000000,60.9121,61.0127,60.8613,60.9394,11465.626953456,0
+TOK.US,D,20180612,000000,60.9033,60.9756,60.7031,60.9756,6430.213615644,0
+TOK.US,D,20180613,000000,60.8847,60.8847,60.7305,60.7305,1010.769364332,0
+TOK.US,D,20180614,000000,60.8486,60.8486,60.8213,60.831,1621.122496188,0
+TOK.US,D,20180615,000000,60.6035,60.6035,60.6035,60.6035,335.899039008,0
+TOK.US,D,20180618,000000,60.25,60.4297,59.8409,60.4297,5139.869746284,0
+TOK.US,D,20180619,000000,59.8965,60.2276,59.8965,60.1075,7542.36714114,0
+TOK.US,D,20180621,000000,60.2832,60.2832,60.0254,60.0254,389.15132568,0
+TOK.US,D,20180622,000000,60.4121,60.4121,59.9405,59.9405,792.639805464,0
+TOK.US,D,20180625,000000,59.8038,59.8038,59.0743,59.0743,1371.246381804,0
+TOK.US,D,20180626,000000,59.4435,59.4659,59.3331,59.3331,581.678823648,0
+TOK.US,D,20180627,000000,59.0831,59.0831,59.0099,59.0099,3241.22090994,0
+TOK.US,D,20180628,000000,59.0294,59.1388,59.0197,59.1124,863.301493548,0
+TOK.US,D,20180629,000000,59.7471,59.7471,59.3976,59.3976,764.989579692,0
+TOK.US,D,20180702,000000,59.0099,59.2784,59.0099,59.2784,2775.26340156,0
+TOK.US,D,20180703,000000,59.6651,59.711,59.1486,59.1486,6275.577167808,0
+TOK.US,D,20180705,000000,59.6778,59.8038,59.5724,59.8038,1194.080120376,0
+TOK.US,D,20180706,000000,59.8448,60.1758,59.8448,60.127,946.252170864,0
+TOK.US,D,20180709,000000,60.625,60.707,60.5625,60.707,2312.378140488,0
+TOK.US,D,20180710,000000,60.8369,60.8916,60.8369,60.8916,679.990737504,0
+TOK.US,D,20180711,000000,60.5693,60.7168,60.4033,60.4033,6772.257149268,0
+TOK.US,D,20180712,000000,60.6426,60.8555,60.6426,60.8555,544.811855952,0
+TOK.US,D,20180713,000000,60.8555,60.9013,60.8555,60.9013,1421.426421168,0
+TOK.US,D,20180716,000000,60.9013,60.9189,60.9013,60.9189,1156.189070244,0
+TOK.US,D,20180717,000000,60.8076,60.9189,60.7978,60.9189,2969.8390644,0
+TOK.US,D,20180718,000000,61.0302,61.1562,61.0302,61.1562,750.652425588,0
+TOK.US,D,20180719,000000,60.8721,61.1132,60.8721,61.1132,690.231561864,0
+TOK.US,D,20180720,000000,61.2607,61.2607,61.1132,61.1132,8137.359036456,0
+TOK.US,D,20180723,000000,60.9834,61.0849,60.8555,61.0849,3487.00069458,0
+TOK.US,D,20180724,000000,61.3808,61.3808,61.2275,61.2607,1039.44367254,0
+TOK.US,D,20180725,000000,61.582,61.8329,61.2412,61.7685,2984.176218504,0
+TOK.US,D,20180726,000000,61.6015,61.6493,61.5468,61.5468,1176.670718964,0
+TOK.US,D,20180727,000000,61.7773,61.7773,61.0937,61.4081,3450.133726884,0
+TOK.US,D,20180730,000000,61.5732,61.5732,61.0302,61.0302,1228.8989232,0
+TOK.US,D,20180731,000000,61.5282,61.665,61.3427,61.3427,2820.323028744,0
+TOK.US,D,20180802,000000,61.3339,61.5282,61.0761,61.3847,8393.379645456,0
+TOK.US,D,20180806,000000,61.4365,61.7148,61.3857,61.5917,756.796920204,0
+TOK.US,D,20180807,000000,61.9237,61.9354,61.9237,61.9354,974.926479072,0
+TOK.US,D,20180808,000000,61.786,61.786,61.786,61.786,747.58017828,0
+TOK.US,D,20180809,000000,61.9061,61.9149,61.9061,61.9149,374.814171576,0
+TOK.US,D,20180810,000000,61.2802,61.2802,60.9931,60.9931,2104.48940598,0
+TOK.US,D,20180813,000000,61.3427,61.3427,61.0673,61.0673,7288.394697012,0
+TOK.US,D,20180814,000000,61.1728,61.1894,61.0937,61.0937,1263.717726024,0
+TOK.US,D,20180815,000000,60.6328,60.6328,60.6328,60.6328,193.551580404,0
+TOK.US,D,20180816,000000,60.8271,61.1406,60.8271,60.8555,3903.802246032,0
+TOK.US,D,20180817,000000,61.3505,61.3505,61.3505,61.3505,567.341669544,0
+TOK.US,D,20180820,000000,61.6581,61.7206,61.4911,61.5986,1160.285399988,0
+TOK.US,D,20180821,000000,61.7773,61.8036,61.7773,61.7948,1234.01933538,0
+TOK.US,D,20180822,000000,61.8134,61.8134,61.8134,61.8134,190.479333096,0
+TOK.US,D,20180823,000000,61.7226,61.7226,61.5859,61.5859,830.530855596,0
+TOK.US,D,20180828,000000,62.91,62.91,62.91,62.91,240.65937246,0
+TOK.US,D,20180829,000000,62.6239,62.9002,62.6239,62.8738,3041.52483492,0
+TOK.US,D,20180830,000000,62.5497,62.6991,62.5497,62.6991,1191.007873068,0
+TOK.US,D,20180831,000000,62.1903,62.5145,62.1903,62.3104,1109.081278188,0
+TOK.US,D,20180904,000000,61.8974,61.8974,61.7489,61.7489,2512.074215508,0
+TOK.US,D,20180905,000000,61.7587,61.7587,61.7587,61.7587,1173.598471656,0
+TOK.US,D,20180906,000000,61.5263,61.537,61.5185,61.5331,4397.409980184,0
+TOK.US,D,20180907,000000,61.2705,61.3427,61.2509,61.3427,2879.719810032,0
+TOK.US,D,20180910,000000,61.5566,61.6747,61.5566,61.6747,12844.041912312,0
+TOK.US,D,20180911,000000,61.4628,61.7079,61.2314,61.7079,8776.38647652,0
+TOK.US,D,20180912,000000,61.7489,61.7939,61.7255,61.7939,1505.40118092,0
+TOK.US,D,20180913,000000,62.0087,62.2557,61.9511,62.1903,6212.084056776,0
+TOK.US,D,20180914,000000,62.1952,62.2001,62.0722,62.1825,5915.100150336,0
+TOK.US,D,20180917,000000,62.1278,62.1278,61.9804,61.9804,1888.408011984,0
+TOK.US,D,20180918,000000,62.1512,62.5497,62.1083,62.5497,10473.291072972,0
+TOK.US,D,20180919,000000,62.2557,62.4959,62.2557,62.4481,4524.396202248,0
+TOK.US,D,20180920,000000,62.744,63.324,62.6795,63.324,6594.066805404,0
+TOK.US,D,20180921,000000,63.2146,63.2146,63.0672,63.0945,856.132916496,0
+TOK.US,D,20180924,000000,62.8182,63.0936,62.8182,62.8641,3884.344679748,0
+TOK.US,D,20180925,000000,62.9471,63.1228,62.8084,62.8084,2179.247423808,0
+TOK.US,D,20180926,000000,62.7528,63.16,62.6239,63.16,7222.853421108,0
+TOK.US,D,20180927,000000,62.7342,62.9656,62.7342,62.9656,4035.908880276,0
+TOK.US,D,20180928,000000,62.4774,62.4872,62.4217,62.4217,1015.889776512,0
+TOK.US,D,20181001,000000,62.7254,62.8817,62.62,62.66,3715.371077808,0
+TOK.US,D,20181002,000000,62.412,62.7342,62.3973,62.7342,7425.621743436,0
+TOK.US,D,20181003,000000,62.8455,63.0672,62.5975,62.6795,1113.177607932,0
+TOK.US,D,20181004,000000,62.4305,62.4305,62.0341,62.0341,2885.864304648,0
+TOK.US,D,20181005,000000,61.8036,61.9237,61.7773,61.9237,8969.938056924,0
+TOK.US,D,20181008,000000,61.3251,61.4726,61.3066,61.4726,3508.506425736,0
+TOK.US,D,20181009,000000,61.206,61.3906,61.206,61.3906,1119.322102548,0
+TOK.US,D,20181010,000000,61.1865,61.1865,59.6007,59.6007,1278.054880128,0
+TOK.US,D,20181011,000000,59.4435,59.6837,58.7433,59.1857,26921.079077568,0
+TOK.US,D,20181012,000000,59.3976,59.7384,58.9367,59.4337,7499.355678828,0
+TOK.US,D,20181015,000000,59.1857,59.3028,59.0197,59.0197,2062.502026104,0
+TOK.US,D,20181016,000000,59.5079,60.0821,59.5079,60.0821,2179.247423808,0
+TOK.US,D,20181017,000000,60.0157,60.1895,59.8204,60.1075,3469.591293168,0
+TOK.US,D,20181018,000000,59.796,59.796,59.2218,59.3038,10599.2532126,0
+TOK.US,D,20181019,000000,59.2403,59.5704,59.1857,59.1857,1646.724557088,0
+TOK.US,D,20181022,000000,59.1202,59.1583,59.0831,59.13,4978.064721396,0
+TOK.US,D,20181023,000000,58.0236,58.6691,57.4602,58.6691,17821.082551272,0
+TOK.US,D,20181024,000000,58.2443,58.4162,57.1028,57.1673,3471.63945804,0
+TOK.US,D,20181025,000000,57.2669,58.0529,57.2669,57.9846,14509.199953248,0
+TOK.US,D,20181026,000000,56.9358,57.2952,56.3832,57.2952,6151.663193052,0
+TOK.US,D,20181029,000000,57.5071,57.5139,56.2435,56.4837,2650.325344368,0
+TOK.US,D,20181030,000000,57.1302,57.6829,56.6517,57.6829,33739.419936456,0
+TOK.US,D,20181031,000000,58.2258,58.2727,57.9944,57.9944,6842.918837352,0
+TOK.US,D,20181101,000000,58.2824,58.3644,58.2434,58.3644,2759.90216502,0
+TOK.US,D,20181102,000000,59.0568,59.0568,58.8615,58.8615,678.966655068,0
+TOK.US,D,20181105,000000,58.6593,58.6593,58.4035,58.4045,6649.367256948,0
+TOK.US,D,20181106,000000,58.7248,58.7248,58.6515,58.6515,452.644436712,0
+TOK.US,D,20181107,000000,59.5636,59.9307,59.5636,59.9307,733.243024176,0
+TOK.US,D,20181108,000000,59.5675,59.5675,59.5675,59.5675,334.874956572,0
+TOK.US,D,20181109,000000,59.3331,59.3331,59.2696,59.2696,833.603102904,0
+TOK.US,D,20181113,000000,58.2541,58.4943,57.9406,58.4943,12357.602755212,0
+TOK.US,D,20181114,000000,58.5949,59.1945,57.9592,57.9592,17737.10779152,0
+TOK.US,D,20181115,000000,57.6731,58.7052,57.6731,58.7052,13812.823896768,0
+TOK.US,D,20181116,000000,58.2063,58.4758,58.0891,58.4758,548.908185696,0
+TOK.US,D,20181119,000000,58.3273,58.3273,57.3499,57.5706,33678.999072732,0
+TOK.US,D,20181120,000000,56.8528,56.9271,56.764,56.9271,10857.321986472,0
+TOK.US,D,20181121,000000,57.3772,57.387,57.3772,57.387,445.47585966,0
+TOK.US,D,20181123,000000,56.7044,56.7044,56.6956,56.6956,844.8680097,0
+TOK.US,D,20181126,000000,57.139,58.0617,57.0892,58.0617,10502.989463616,0
+TOK.US,D,20181127,000000,57.1292,57.5266,56.9085,57.47,2642.13268488,0
+TOK.US,D,20181128,000000,57.72,58.9181,57.72,58.9181,7917.181312716,0
+TOK.US,D,20181129,000000,58.9181,58.9181,58.9181,58.9181,70.661688084,0
+TOK.US,D,20181130,000000,58.3273,58.9162,58.3273,58.4845,623.666203524,0
+TOK.US,D,20181203,000000,59.7764,59.9307,59.7296,59.7296,5338.541738868,0
+TOK.US,D,20181204,000000,59.3136,59.3136,58.715,58.715,582.702906084,0
+TOK.US,D,20181206,000000,56.8255,56.8626,56.8255,56.8626,749.628343152,0
+TOK.US,D,20181207,000000,57.4973,57.4973,56.4652,56.4652,4172.111844264,0
+TOK.US,D,20181210,000000,56.3109,56.3109,56.306,56.306,446.499942096,0
+TOK.US,D,20181211,000000,57.0745,57.1477,55.4145,56.8812,42932.607964428,0
+TOK.US,D,20181212,000000,57.139,57.6731,56.9222,57.2679,8672.954150484,0
+TOK.US,D,20181213,000000,57.2854,57.2854,56.807,56.807,129.034386936,0
+TOK.US,D,20181214,000000,55.9945,55.9945,55.9076,55.9076,258.068773872,0
+TOK.US,D,20181217,000000,55.7279,55.7553,55.0083,55.1381,7116.348847764,0
+TOK.US,D,20181218,000000,55.4174,55.4174,55.0678,55.1655,12554.226582924,0
+TOK.US,D,20181219,000000,55.063,55.5199,54.3452,54.5044,4819.331943816,0
+TOK.US,D,20181220,000000,54.4204,54.4204,53.3951,53.3951,8820.422021268,0
+TOK.US,D,20181221,000000,52.8502,53.0123,52.6247,52.6247,1075.2865578,0
+TOK.US,D,20181224,000000,52.7975,52.7975,51.6609,51.6609,5121.436262436,0
+TOK.US,D,20181226,000000,52.0437,53.2193,51.3992,53.2193,9768.722357004,0
+TOK.US,D,20181227,000000,53.0309,53.8609,52.6403,53.8609,3440.91698496,0
+TOK.US,D,20181228,000000,54.1597,54.1597,53.8795,53.9917,1483.895449764,0
+TOK.US,D,20181231,000000,54.0982,54.1402,54.0982,54.1402,525.354289668,0
+TOK.US,D,20190102,000000,53.6646,54.7651,53.6646,54.7651,27833.536528044,0
+TOK.US,D,20190103,000000,54.4009,54.4009,53.4303,53.4303,1017.937941384,0
+TOK.US,D,20190104,000000,53.9732,55.2309,53.9732,55.1264,2319.54671754,0
+TOK.US,D,20190107,000000,55.2407,55.5043,55.2407,55.5043,1612.9298367,0
+TOK.US,D,20190108,000000,56.1342,56.1342,55.6781,55.9974,2057.381613924,0
+TOK.US,D,20190109,000000,56.4789,56.4789,56.1254,56.4056,2032.80363546,0
+TOK.US,D,20190110,000000,56.182,56.6575,56.1732,56.6117,5989.858168164,0
+TOK.US,D,20190111,000000,56.4984,56.5433,56.2279,56.5433,1827.98714826,0
+TOK.US,D,20190114,000000,56.3294,56.4984,56.2562,56.2689,1359.981475008,0
+TOK.US,D,20190115,000000,56.68,56.6966,56.68,56.6966,268.309598232,0
+TOK.US,D,20190116,000000,56.7962,56.7962,56.7874,56.7962,1671.302535552,0
+TOK.US,D,20190117,000000,56.7601,57.178,56.7601,57.178,1122.394349856,0
+TOK.US,D,20190118,000000,57.5979,57.8469,57.4212,57.8469,527.40245454,0
+TOK.US,D,20190122,000000,57.345,57.345,56.848,56.9485,390.175408116,0
+TOK.US,D,20190123,000000,56.9651,57.2337,56.9651,57.2337,354.332522856,0
+TOK.US,D,20190124,000000,57.2903,57.3528,57.1702,57.3528,843.843927264,0
+TOK.US,D,20190125,000000,57.6252,57.8215,57.3645,57.8215,4991.377793064,0
+TOK.US,D,20190128,000000,57.2151,57.5042,57.2151,57.4934,4576.624406484,0
+TOK.US,D,20190129,000000,57.5042,58.0549,57.4436,58.0549,15738.098876448,0
+TOK.US,D,20190130,000000,58.0774,58.2883,57.9973,58.2883,1336.42757898,0
+TOK.US,D,20190131,000000,58.26,58.7257,58.26,58.7257,1416.306008988,0
+TOK.US,D,20190201,000000,58.6408,58.8927,58.6144,58.6867,3154.17390288,0
+TOK.US,D,20190204,000000,58.6877,59.1261,58.632,59.1261,4171.087761828,0
+TOK.US,D,20190205,000000,59.3312,59.6202,59.1905,59.6104,9427.702905816,0
+TOK.US,D,20190206,000000,58.9953,59.378,58.9953,59.2569,1198.17645012,0
+TOK.US,D,20190207,000000,58.8185,58.8185,58.2502,58.426,14984.374203552,0
+TOK.US,D,20190208,000000,58.3137,58.6144,58.1926,58.6144,4320.603797484,0
+TOK.US,D,20190211,000000,58.716,58.716,58.6047,58.6047,724.026282252,0
+TOK.US,D,20190212,000000,59.0333,59.3497,59.0236,59.3497,1711.241750556,0
+TOK.US,D,20190213,000000,59.4064,59.6202,59.3028,59.3585,4288.857241968,0
+TOK.US,D,20190214,000000,59.2765,59.4522,59.2091,59.3028,1435.763575272,0
+TOK.US,D,20190215,000000,59.6856,59.9356,59.4708,59.9356,2821.34711118,0
+TOK.US,D,20190219,000000,59.7413,60.291,59.7413,60.291,11351.95380306,0
+TOK.US,D,20190220,000000,60.4121,60.5518,60.2549,60.3477,3070.199143128,0
+TOK.US,D,20190221,000000,60.17,60.2452,59.9053,60.1338,1960.093782504,0
+TOK.US,D,20190222,000000,60.4395,60.4492,60.1875,60.4209,2852.06958426,0
+TOK.US,D,20190225,000000,60.6641,60.7012,60.5234,60.6641,4354.398517872,0
+TOK.US,D,20190226,000000,60.6084,60.6914,60.6084,60.6914,317.46555516,0
+TOK.US,D,20190227,000000,60.6357,60.6465,60.4873,60.5859,1948.828875708,0
+TOK.US,D,20190228,000000,60.4297,60.4492,60.4209,60.4356,550.956350568,0
+TOK.US,D,20190301,000000,60.8506,60.9433,60.5986,60.8633,3006.706032096,0
+TOK.US,D,20190304,000000,61.1484,61.4941,60.543,60.583,3547.421558304,0
+TOK.US,D,20190305,000000,60.5234,60.6641,60.3946,60.4873,10158.89776512,0
+TOK.US,D,20190306,000000,60.5059,60.5059,60.2823,60.3184,1995.936667764,0
+TOK.US,D,20190307,000000,59.9639,59.9932,59.7315,59.7315,1727.627069532,0
+TOK.US,D,20190308,000000,59.3409,59.7794,59.1075,59.7794,18029.995368216,0
+TOK.US,D,20190311,000000,60.0215,60.3643,60.0215,60.3643,557.100845184,0
+TOK.US,D,20190312,000000,60.4736,60.4736,60.4736,60.4736,27.650225772,0
+TOK.US,D,20190313,000000,60.6445,60.9902,60.6445,60.9902,1805.457334668,0
+TOK.US,D,20190314,000000,61,61.0175,61,61.0146,1056.853073952,0
+TOK.US,D,20190315,000000,61.2822,61.3066,61.1943,61.2705,2297.016903948,0
+TOK.US,D,20190318,000000,61.3164,61.5038,61.3164,61.3818,16424.234108568,0
+TOK.US,D,20190319,000000,61.7548,61.9784,61.4101,61.5449,7698.027671412,0
+TOK.US,D,20190320,000000,61.54,61.7567,61.167,61.455,1850.516961852,0
+TOK.US,D,20190321,000000,61.288,61.8603,61.288,61.8603,707.640963276,0
+TOK.US,D,20190322,000000,61.5116,62.0018,60.6641,61.0088,11550.625795644,0
+TOK.US,D,20190325,000000,60.7012,60.9804,60.5801,60.6113,1817.7463239,0
+TOK.US,D,20190326,000000,60.915,61.205,60.627,61.0742,13129.760911956,0
+TOK.US,D,20190327,000000,61.3164,61.3164,60.8291,61.0371,21372.60043932,0
+TOK.US,D,20190328,000000,61.0927,61.1396,60.8027,60.9599,2616.53062398,0
+TOK.US,D,20190329,000000,61.1855,61.4091,61.1396,61.4091,4566.383582124,0
+TOK.US,D,20190401,000000,61.8192,62.1102,61.8192,62.1102,830.530855596,0
+TOK.US,D,20190402,000000,62.2762,62.2762,61.997,62.2557,4958.607155112,0
+TOK.US,D,20190403,000000,62.6297,62.6297,62.4042,62.4042,3882.296514876,0
+TOK.US,D,20190404,000000,62.5086,62.5086,62.286,62.4286,679.990737504,0
+TOK.US,D,20190405,000000,62.4813,62.6571,60.7764,62.6571,1137.755586396,0
+TOK.US,D,20190408,000000,62.5741,62.7694,62.3778,62.7694,1752.205047996,0
+TOK.US,D,20190409,000000,62.4813,62.4813,61.9589,62.37,2481.351742428,0
+TOK.US,D,20190410,000000,62.5174,62.5897,62.4237,62.5897,1248.356489484,0
+TOK.US,D,20190411,000000,62.6053,62.6053,62.6053,62.6053,80.902512444,0
+TOK.US,D,20190412,000000,63.0945,63.0945,62.9188,62.9676,2285.751997152,0
+TOK.US,D,20190415,000000,62.8533,62.9227,62.8533,62.9227,328.730461956,0
+TOK.US,D,20190416,000000,63.0682,63.1687,63.0272,63.0272,1067.093898312,0
+TOK.US,D,20190417,000000,63.2547,63.2547,62.8572,62.8651,2035.875882768,0
+TOK.US,D,20190418,000000,62.8904,63.035,62.8162,63.035,1019.986106256,0
+TOK.US,D,20190422,000000,62.9471,63.0213,62.8621,63.0213,2708.69804322,0
+TOK.US,D,20190423,000000,63.0945,63.2957,63.0945,63.2732,9797.396665212,0
+TOK.US,D,20190424,000000,63.3279,63.3279,63.2674,63.2674,456.740766456,0
+TOK.US,D,20190425,000000,63.1668,63.1668,63.1668,63.1668,27.650225772,0
+TOK.US,D,20190426,000000,62.909,63.3572,62.909,63.3572,1313.897765388,0
+TOK.US,D,20190429,000000,63.4783,63.5808,63.1473,63.5759,2831.58793554,0
+TOK.US,D,20190430,000000,63.2644,63.5808,63.2644,63.5808,677.942572632,0
+TOK.US,D,20190501,000000,63.4685,63.4685,63.16,63.16,670.77399558,0
+TOK.US,D,20190502,000000,63.1238,63.1238,62.9285,62.9285,359.452935036,0
+TOK.US,D,20190503,000000,63.4558,63.7292,63.4558,63.7292,610.353131856,0
+TOK.US,D,20190506,000000,62.4051,63.1971,62.4051,63.1971,734.267106612,0
+TOK.US,D,20190507,000000,62.5926,62.7596,62.4335,62.4335,27468.963180828,0
+TOK.US,D,20190508,000000,61.9833,62.8621,61.9804,62.8621,8267.417505828,0
+TOK.US,D,20190509,000000,61.7646,62.1727,61.5585,62.1591,3712.2988305,0
+TOK.US,D,20190510,000000,61.9042,62.4237,61.9042,62.4237,939.083593812,0
+TOK.US,D,20190513,000000,61.455,61.455,60.7295,60.7295,3071.223225564,0
+TOK.US,D,20190514,000000,61.4003,61.997,61.4003,61.7743,3328.267917,0
+TOK.US,D,20190515,000000,61.7821,62.1825,61.7821,62.1278,2866.406738364,0
+TOK.US,D,20190516,000000,62.0067,62.4715,62.0067,62.3495,1437.811740144,0
+TOK.US,D,20190517,000000,62.2616,62.2616,62.0653,62.0653,428.066458248,0
+TOK.US,D,20190520,000000,61.8388,61.9686,61.7245,61.7245,1543.292231052,0
+TOK.US,D,20190521,000000,62.3778,62.7879,62.3778,62.7879,11465.626953456,0
+TOK.US,D,20190522,000000,61.9589,62.452,61.9589,62.038,1028.178765744,0
+TOK.US,D,20190523,000000,61.3535,62.0712,61.1953,62.0712,5077.400717688,0
+TOK.US,D,20190524,000000,61.6982,62.0809,61.5673,61.5673,3757.358457684,0
+TOK.US,D,20190528,000000,61.7265,61.7265,60.9902,61.1767,18660.830148792,0
+TOK.US,D,20190529,000000,60.7568,60.8223,60.4922,60.5801,3000.56153748,0
+TOK.US,D,20190530,000000,60.5801,60.8984,60.5801,60.7568,2110.633900596,0
+TOK.US,D,20190531,000000,60.1182,60.1182,60.1182,60.1182,173.069931684,0
+TOK.US,D,20190603,000000,60.2159,60.291,59.8243,60.0215,5920.220562516,0
+TOK.US,D,20190604,000000,60.291,61.2138,60.291,61.2138,45250.106517096,0
+TOK.US,D,20190605,000000,61.2968,61.4101,61.246,61.3915,5104.026861024,0
+TOK.US,D,20190606,000000,61.6767,61.8622,61.6767,61.8622,490.535486844,0
+TOK.US,D,20190607,000000,61.9882,62.62,61.9882,62.3602,3944.765543472,0
+TOK.US,D,20190610,000000,62.8533,62.8934,62.7664,62.7664,810.049206876,0
+TOK.US,D,20190611,000000,62.7879,62.8319,62.7879,62.8319,256.020609,0
+TOK.US,D,20190612,000000,62.6297,62.6297,62.4813,62.4813,1088.599629468,0
+TOK.US,D,20190613,000000,62.7528,62.7528,62.7069,62.7069,413.729304144,0
+TOK.US,D,20190614,000000,62.6854,62.6854,62.62,62.6229,385.054995936,0
+TOK.US,D,20190617,000000,62.7059,62.7059,62.6053,62.6053,472.102002996,0
+TOK.US,D,20190618,000000,63.159,63.3191,63.159,63.2967,393.247655424,0
+TOK.US,D,20190619,000000,63.2996,63.6873,63.2996,63.6677,2255.029524072,0
+TOK.US,D,20190620,000000,64.2429,64.2429,64.2038,64.2038,713.785457892,0
+TOK.US,D,20190621,000000,63.9802,64.1364,63.9802,64.114,855.10883406,0
+TOK.US,D,20190624,000000,64.0544,64.0603,64.0495,64.0495,818.241866364,0
+TOK.US,D,20190625,000000,64.0456,64.0456,63.5261,63.5447,2537.676276408,0
+TOK.US,D,20190626,000000,63.4744,63.4744,63.4744,63.4744,114.697232832,0
+TOK.US,D,20190627,000000,63.5261,63.7253,63.5261,63.7224,946.252170864,0
+TOK.US,D,20190628,000000,63.8005,63.9665,63.8005,63.9665,1370.222299368,0
+TOK.US,D,20190701,000000,64.9616,64.9616,64.197,64.6696,12309.47088072,0
+TOK.US,D,20190702,000000,64.6979,64.8024,64.5759,64.7253,4109.642815668,0
+TOK.US,D,20190703,000000,64.7829,65.1598,64.7829,65.1598,3453.205974192,0
+TOK.US,D,20190705,000000,64.9157,65.1412,64.5085,65.1032,5768.656361988,0
+TOK.US,D,20190708,000000,64.6218,64.7155,64.4987,64.5905,2216.114391504,0
+TOK.US,D,20190709,000000,64.2351,64.6071,64.2351,64.5759,1551.48489054,0
+TOK.US,D,20190710,000000,65.15,65.15,64.8161,64.9049,2348.221025748,0
+TOK.US,D,20190711,000000,64.9694,64.9694,64.9694,64.9694,237.587125152,0
+TOK.US,D,20190712,000000,64.9518,65.1881,64.9323,65.1881,2021.538728664,0
+TOK.US,D,20190715,000000,65.2174,65.2194,65.193,65.193,448.548106968,0
+TOK.US,D,20190716,000000,65.0748,65.4244,65.0748,65.1412,3824.94789846,0
+TOK.US,D,20190717,000000,64.9059,64.9059,64.9059,64.9059,356.380687728,0
+TOK.US,D,20190718,000000,64.8961,64.9684,64.8864,64.9684,702.520551096,0
+TOK.US,D,20190719,000000,65.1862,65.1862,64.6745,64.6745,1729.675234404,0
+TOK.US,D,20190722,000000,64.8581,64.8581,64.7604,64.7897,560.173092492,0
+TOK.US,D,20190723,000000,64.9713,65.1696,64.9713,65.1696,737.33935392,0
+TOK.US,D,20190724,000000,64.942,65.3209,64.942,65.3209,908.361120732,0
+TOK.US,D,20190725,000000,65.3307,65.609,64.9655,64.9655,5721.548569932,0
+TOK.US,D,20190726,000000,65.0846,65.6139,65.0846,65.3873,1759.373625048,0
+TOK.US,D,20190729,000000,65.2916,65.3229,65.2916,65.3229,1142.875998576,0
+TOK.US,D,20190730,000000,64.9811,65.0416,64.9811,65.0416,962.63748984,0
+TOK.US,D,20190731,000000,64.5895,65.1139,64.5466,65.1139,56419.773646548,0
+TOK.US,D,20190801,000000,64.5661,65.0553,64.2312,64.2312,20821.644088752,0
+TOK.US,D,20190802,000000,63.6306,63.6306,63.0916,63.3631,6290.938404348,0
+TOK.US,D,20190805,000000,62.7801,62.7801,61.4882,62.1581,15070.397128176,0
+TOK.US,D,20190806,000000,63.1014,63.1014,62.1444,62.8651,29069.604028296,0
+TOK.US,D,20190807,000000,62.1766,62.6864,61.7626,62.6844,2218.162556376,0
+TOK.US,D,20190808,000000,62.8465,63.5242,62.5926,63.5242,3387.664698288,0
+TOK.US,D,20190809,000000,63.7712,63.7712,63.2146,63.4129,2747.613175788,0
+TOK.US,D,20190812,000000,63.2146,63.2146,62.4598,62.5731,1801.361004924,0
+TOK.US,D,20190813,000000,62.3563,63.5359,62.3563,63.5359,3351.821813028,0
+TOK.US,D,20190814,000000,62.6668,62.6668,61.7333,61.8085,761.917332384,0
+TOK.US,D,20190815,000000,61.7929,62.4305,61.7929,62.4305,14923.953339828,0
+TOK.US,D,20190816,000000,62.4217,62.7059,62.2284,62.5536,9797.396665212,0
+TOK.US,D,20190819,000000,63.1492,63.4607,62.8944,62.8944,3072.247308,0
+TOK.US,D,20190820,000000,63.0643,63.2947,62.9744,62.9744,1675.398865296,0
+TOK.US,D,20190821,000000,63.5935,63.5935,63.4099,63.4099,412.705221708,0
+TOK.US,D,20190822,000000,63.3738,63.3738,63.3738,63.3738,77.830265136,0
+TOK.US,D,20190823,000000,61.8378,61.8847,61.8378,61.8378,1718.410327608,0
+TOK.US,D,20190826,000000,62.3465,62.4305,62.0448,62.4305,9533.183396724,0
+TOK.US,D,20190827,000000,62.3778,62.3778,62.3778,62.3778,1822.86673608,0
+TOK.US,D,20190828,000000,62.3202,62.6082,62.3202,62.6082,388.127243244,0
+TOK.US,D,20190829,000000,63.2996,63.2996,63.2908,63.2908,2620.626953724,0
+TOK.US,D,20190830,000000,63.3572,63.6404,63.3084,63.6404,2563.278337308,0
+TOK.US,D,20190903,000000,62.9324,63.0965,62.743,63.0643,8867.529813324,0
+TOK.US,D,20190904,000000,63.5886,63.8201,63.5837,63.8201,1195.104202812,0
+TOK.US,D,20190905,000000,64.3395,64.5846,64.3395,64.5846,1076.310640236,0
+TOK.US,D,20190906,000000,64.6696,64.7633,64.6403,64.6423,1455.221141556,0
+TOK.US,D,20190909,000000,64.9245,64.9245,64.527,64.6794,2735.324186556,0
+TOK.US,D,20190910,000000,64.3103,64.5934,64.3103,64.5934,1031.251013052,0
+TOK.US,D,20190911,000000,64.9518,65.0651,64.9518,65.0651,665.6535834,0
+TOK.US,D,20190912,000000,65.2076,65.3766,65.1325,65.3766,788.54347572,0
+TOK.US,D,20190913,000000,65.3766,65.3766,65.2994,65.2994,256.020609,0
+TOK.US,D,20190916,000000,65.2076,65.2076,64.9616,64.9616,2150.5731156,0
+TOK.US,D,20190917,000000,64.8961,65.2819,64.8961,65.2819,580.654741212,0
+TOK.US,D,20190918,000000,65.1237,65.2223,64.8961,65.2223,384.0309135,0
+TOK.US,D,20190919,000000,65.444,65.444,65.3346,65.3346,239.635290024,0
+TOK.US,D,20190920,000000,65.0866,65.0866,65.0866,65.0866,153.6123654,0
+TOK.US,D,20190923,000000,64.9743,64.9743,64.9743,64.9743,47.107792056,0
+TOK.US,D,20190924,000000,65.028,65.028,64.4597,64.4597,2850.021419388,0
+TOK.US,D,20190925,000000,64.6061,64.6823,64.6061,64.6823,258.068773872,0
+TOK.US,D,20190926,000000,64.3503,64.3503,64.3005,64.3005,1426.546833348,0
+TOK.US,D,20190927,000000,64.7067,64.7155,64.1872,64.7155,5553.599050428,0
+TOK.US,D,20190930,000000,64.4714,64.6178,64.361,64.6178,925.770522144,0
+TOK.US,D,20191001,000000,64.197,64.197,63.8855,63.8855,433.186870428,0
+TOK.US,D,20191002,000000,63.2537,63.2537,62.6912,62.7059,3152.125738008,0
+TOK.US,D,20191003,000000,62.7059,63.1365,62.6766,63.1365,3116.282852748,0
+TOK.US,D,20191004,000000,63.9509,64.281,63.9509,64.281,5005.714947168,0
+TOK.US,D,20191007,000000,63.697,63.9851,63.697,63.8005,803.90471226,0
+TOK.US,D,20191008,000000,63.1014,63.3943,63.0174,63.3943,3405.0740997,0
+TOK.US,D,20191009,000000,63.159,63.574,63.159,63.4988,1641.604144908,0
+TOK.US,D,20191010,000000,63.5837,63.9636,63.5837,63.9636,1609.857589392,0
+TOK.US,D,20191011,000000,64.8678,65.0553,64.8678,64.9713,1241.187912432,0
+TOK.US,D,20191014,000000,64.6218,64.6969,64.6218,64.6969,469.029755688,0
+TOK.US,D,20191015,000000,64.7633,65.3307,64.7633,65.3287,1117.273937676,0
+TOK.US,D,20191016,000000,65.1539,65.2897,65.1237,65.1237,2501.833391148,0
+TOK.US,D,20191017,000000,65.3522,65.3951,65.2633,65.2633,9460.473543768,0
+TOK.US,D,20191018,000000,65.2457,65.2662,65.0338,65.2662,342.043533624,0
+TOK.US,D,20191021,000000,65.3863,65.5689,65.3863,65.5689,236.563042716,0
+TOK.US,D,20191022,000000,65.5279,65.689,65.3209,65.3688,3085.560379668,0
+TOK.US,D,20191023,000000,65.483,65.5133,65.483,65.5133,275.478175284,0
+TOK.US,D,20191024,000000,65.8502,65.8502,65.774,65.774,315.417390288,0
+TOK.US,D,20191025,000000,65.774,65.9732,65.774,65.9732,383.006831064,0
+TOK.US,D,20191028,000000,66.0572,66.3501,66.0572,66.2749,6247.926942036,0
+TOK.US,D,20191029,000000,66.0865,66.3501,66.0865,66.1421,5908.95565572,0
+TOK.US,D,20191030,000000,66.1324,66.4448,66.1324,66.4448,920.650109964,0
+TOK.US,D,20191031,000000,66.4361,66.52,66.1607,66.2652,2930.923931832,0
+TOK.US,D,20191101,000000,66.5396,67.5385,66.5396,67.5385,13108.2551808,0
+TOK.US,D,20191104,000000,67.5102,67.5102,67.145,67.1489,2765.0225772,0
+TOK.US,D,20191105,000000,67.2182,67.228,66.9448,67.1801,13312.047585564,0
+TOK.US,D,20191106,000000,66.9448,67.1342,66.9448,67.1176,2349.245108184,0
+TOK.US,D,20191107,000000,67.52,67.642,67.2729,67.2729,2506.953803328,0
+TOK.US,D,20191108,000000,67.3774,67.5385,67.3774,67.4487,555.052680312,0
+TOK.US,D,20191111,000000,66.9546,67.3637,66.9546,67.311,3215.61884904,0
+TOK.US,D,20191112,000000,67.1899,67.6615,67.1899,67.4448,8383.138821096,0
+TOK.US,D,20191113,000000,67.2641,67.4164,67.2641,67.4164,1264.74180846,0
+TOK.US,D,20191114,000000,67.311,67.311,67.311,67.311,323.610049776,0
+TOK.US,D,20191115,000000,67.4731,67.6811,67.4731,67.6323,38727.725482212,0
+TOK.US,D,20191118,000000,67.6811,68.1244,67.6811,68.0394,4197.713905164,0
+TOK.US,D,20191119,000000,67.9457,68.1332,67.7553,68.0766,4140.365288748,0
+TOK.US,D,20191120,000000,67.8881,67.9633,67.5766,67.7846,2874.599397852,0
+TOK.US,D,20191121,000000,67.6899,67.7943,67.6293,67.7651,2304.185481,0
+TOK.US,D,20191122,000000,67.5287,67.7943,67.5287,67.7943,6829.605765684,0
+TOK.US,D,20191125,000000,67.8881,68.3793,67.8881,68.2758,10577.747481444,0
+TOK.US,D,20191126,000000,67.9916,68.6722,67.9916,68.474,6321.660877428,0
+TOK.US,D,20191127,000000,68.389,68.5794,68.389,68.5794,325.658214648,0
+TOK.US,D,20191129,000000,68.5775,68.5775,68.4261,68.4261,1371.246381804,0
+TOK.US,D,20191202,000000,68.4642,68.4642,67.7651,68.0961,37247.926362192,0
+TOK.US,D,20191203,000000,67.3032,67.5385,66.935,67.5385,6472.20099552,0
+TOK.US,D,20191204,000000,67.8539,67.8539,67.8539,67.8539,96.263748984,0
+TOK.US,D,20191205,000000,67.6996,67.7768,67.6371,67.7768,709.689128148,0
+TOK.US,D,20191206,000000,67.8783,68.597,67.8783,68.4505,3567.903207024,0
+TOK.US,D,20191209,000000,68.0961,68.2377,68.0678,68.0941,997.456292664,0
+TOK.US,D,20191210,000000,67.8783,68.1381,67.8783,68.1381,408.608891964,0
+TOK.US,D,20191211,000000,68.181,68.4554,68.181,68.4554,19053.05372178,0
+TOK.US,D,20191212,000000,68.1244,68.9476,68.1244,68.9476,1073.238392928,0
+TOK.US,D,20191213,000000,68.7943,69.1624,68.7943,69.0735,2696.409053988,0
+TOK.US,D,20191216,000000,69.3333,69.8655,69.3333,69.6174,1706.121338376,0
+TOK.US,D,20191217,000000,69.6565,69.9416,69.4739,69.9416,809.02512444,0
+TOK.US,D,20191218,000000,69.7317,69.7317,69.5227,69.5227,1192.031955504,0
+TOK.US,D,20191219,000000,69.4378,69.6838,69.4378,69.6838,521.257959924,0
+TOK.US,D,20191220,000000,69.7415,70.1057,69.7415,69.9895,4306.26664338,0
+TOK.US,D,20191223,000000,70.2268,70.2561,69.9407,70.0715,1211.489521788,0
+TOK.US,D,20191224,000000,69.8459,69.9319,69.3597,69.6272,9728.783142,0
+TOK.US,D,20191226,000000,69.8752,70.589,69.8752,70.589,4626.804445848,0
+TOK.US,D,20191227,000000,70.7511,70.7511,70.4816,70.4816,293.911659132,0
+TOK.US,D,20191230,000000,70.3605,70.3713,70.1897,70.1897,4226.388213372,0
+TOK.US,D,20191231,000000,70.132,70.4846,70.1076,70.3508,7961.216857464,0
+TOK.US,D,20200102,000000,70.8468,70.9523,70.8283,70.8752,2919.659025036,0
+TOK.US,D,20200103,000000,70.2561,70.4279,70.2561,70.3898,1074.262475364,0
+TOK.US,D,20200106,000000,70.0373,70.4748,69.8274,70.4748,19246.605302184,0
+TOK.US,D,20200107,000000,70.4943,70.4943,70.4045,70.4045,402.464397348,0
+TOK.US,D,20200108,000000,70.3801,70.9503,70.3801,70.7365,1411.185596808,0
+TOK.US,D,20200109,000000,70.9894,70.9894,70.9298,70.9298,242.707537332,0
+TOK.US,D,20200110,000000,70.8752,70.9513,70.7355,70.7355,404.51256222,0
+TOK.US,D,20200113,000000,70.9708,71.1388,70.9425,71.1388,1797.26467518,0
+TOK.US,D,20200114,000000,71.0275,71.4093,71.0275,71.1867,1835.155725312,0
+TOK.US,D,20200115,000000,71.4747,71.4747,71.2902,71.2902,793.6638879,0
+TOK.US,D,20200116,000000,71.6378,71.8233,71.6378,71.8233,236.563042716,0
+TOK.US,D,20200117,000000,71.8087,72.0469,71.8087,72.0469,2313.402222924,0
+TOK.US,D,20200121,000000,71.589,72.1231,71.589,72.1231,166655.0793049,0
+TOK.US,D,20200122,000000,71.961,72.2461,71.837,71.8634,5242.277989884,0
+TOK.US,D,20200123,000000,71.4845,71.5802,71.1515,71.5802,6448.647099492,0
+TOK.US,D,20200124,000000,72.0469,72.0469,71.132,71.2296,1000.528539972,0
+TOK.US,D,20200127,000000,69.6751,70.1037,69.6751,70.1037,7752.30404052,0
+TOK.US,D,20200128,000000,70.2561,70.6467,70.0656,70.6056,3001.585619916,0
+TOK.US,D,20200129,000000,70.8283,71.0568,70.7121,71.0568,18128.307282072,0
+TOK.US,D,20200130,000000,70.4943,70.7316,70.1701,70.7316,5830.101308148,0
+TOK.US,D,20200131,000000,70.7043,70.7043,69.7043,69.7043,650.29234686,0
+TOK.US,D,20200203,000000,70.0852,70.5705,70.0852,70.5705,31013.312491824,0
+TOK.US,D,20200204,000000,71.2267,71.4747,70.799,71.0148,15123.649414848,0
+TOK.US,D,20200205,000000,71.713,71.9327,71.3243,71.6847,7405.140094716,0
+TOK.US,D,20200206,000000,72.1036,72.1895,72.1036,72.1895,764.989579692,0
+TOK.US,D,20200207,000000,71.961,71.961,71.4288,71.5255,2785.50422592,0
+TOK.US,D,20200210,000000,71.38,72.0186,71.38,72.0186,1944.732545964,0
+TOK.US,D,20200211,000000,72.4551,72.5938,72.3594,72.3594,1511.545675536,0
+TOK.US,D,20200212,000000,72.627,72.7891,72.4453,72.751,10624.8552735,0
+TOK.US,D,20200213,000000,72.1504,72.7217,72.0948,72.543,6301.179228708,0
+TOK.US,D,20200214,000000,72.5127,72.5986,72.2168,72.5986,2596.04897526,0
+TOK.US,D,20200218,000000,72.294,72.5606,71.7989,72.3311,19640.877040044,0
+TOK.US,D,20200219,000000,72.0753,72.5694,72.0753,72.3438,8782.530971136,0
+TOK.US,D,20200220,000000,72.2364,72.3213,71.5431,72.0274,6252.02327178,0
+TOK.US,D,20200221,000000,71.6476,71.6583,71.6378,71.6417,1045.588167156,0
+TOK.US,D,20200224,000000,69.3889,69.8088,69.0462,69.2181,4239.70128504,0
+TOK.US,D,20200225,000000,69.1507,69.513,66.7329,67.2544,28522.744007472,0
+TOK.US,D,20200226,000000,67.437,67.9789,66.9995,67.3227,34524.891164868,0
+TOK.US,D,20200227,000000,65.8658,66.3892,64.6637,64.6637,9410.293504404,0
+TOK.US,D,20200228,000000,62.5223,63.779,61.7714,63.779,17324.402569812,0
+TOK.US,D,20200302,000000,64.1892,66.3892,63.779,66.3892,25766.938172196,0
+TOK.US,D,20200303,000000,66.3326,66.8374,64.2839,65.0465,8128.142294532,0
+TOK.US,D,20200304,000000,66.0084,66.8315,65.3229,66.8315,6869.544980688,0
+TOK.US,D,20200305,000000,65.1422,65.8843,64.9987,64.9987,3279.111960072,0
+TOK.US,D,20200306,000000,62.8846,63.8904,62.4169,63.8757,11422.615491144,0
+TOK.US,D,20200309,000000,59.4659,60.6562,58.8371,59.0275,14045.29060974,0
+TOK.US,D,20200310,000000,60.7803,61.0468,58.4943,60.9795,176132.96225008,0
+TOK.US,D,20200311,000000,59.7423,59.7706,57.551,58.1477,8149.648025688,0
+TOK.US,D,20200312,000000,57.1419,57.1419,52.3786,52.5221,18367.942572096,0
+TOK.US,D,20200313,000000,55.4467,56.3314,52.8942,56.2953,283919.68680395,0
+TOK.US,D,20200316,000000,50.6658,52.2643,49.8368,49.8524,11223.94349856,0
+TOK.US,D,20200317,000000,50.8943,52.8278,49.8563,52.0857,20770.439966952,0
+TOK.US,D,20200318,000000,48.9316,50.7899,47.2931,48.5801,45194.806065552,0
+TOK.US,D,20200319,000000,48.8935,50.7713,48.7129,50.1122,14896.303114056,0
+TOK.US,D,20200320,000000,50.9803,51.0203,48.4893,48.4893,3546.397475868,0
+TOK.US,D,20200323,000000,48.1983,48.1983,46.7238,47.4171,12152.786268012,0
+TOK.US,D,20200324,000000,50.1044,51.2478,49.7128,51.2478,11577.25193898,0
+TOK.US,D,20200325,000000,52.0466,54.2359,50.9422,52.4577,17353.07687802,0
+TOK.US,D,20200326,000000,53.1891,55.4799,53.1891,55.4799,4967.823897036,0
+TOK.US,D,20200327,000000,53.2359,54.4839,52.9987,53.6558,8473.258075464,0
+TOK.US,D,20200330,000000,53.9712,55.2944,53.9712,55.2846,5452.214889264,0
+TOK.US,D,20200331,000000,54.6567,55.4848,54.6567,54.6567,3842.357299872,0
+TOK.US,D,20200401,000000,53.0172,53.6178,52.361,52.361,6945.327080952,0
+TOK.US,D,20200402,000000,51.8279,53.4557,51.8279,53.4557,2254.005441636,0
+TOK.US,D,20200403,000000,53.1988,53.1988,52.3513,52.4274,2937.068426448,0
+TOK.US,D,20200406,000000,54.3042,56.0082,54.3042,55.9984,4937.101423956,0
+TOK.US,D,20200407,000000,57.3987,57.8176,56.2367,56.266,8235.670950312,0
+TOK.US,D,20200408,000000,56.6761,57.6536,56.4749,57.5618,4067.655435792,0
+TOK.US,D,20200409,000000,58.4269,59.1896,58.0744,58.6828,4861.319323692,0
+TOK.US,D,20200413,000000,58.3312,58.6281,57.0276,58.0061,18910.706263176,0
+TOK.US,D,20200414,000000,58.7697,59.5606,58.7697,59.5382,3017.970938892,0
+TOK.US,D,20200415,000000,58.1809,58.3605,57.7893,58.0568,2685.144147192,0
+TOK.US,D,20200416,000000,58.2756,58.3605,58.0178,58.3605,1693.832349144,0
+TOK.US,D,20200417,000000,59.5138,59.9727,59.38,59.9727,1199.200532556,0
+TOK.US,D,20200420,000000,59.504,59.9991,59.1241,59.2335,1821.842653644,0
+TOK.US,D,20200421,000000,57.9983,58.1711,57.1419,57.1419,8986.3233759,0
+TOK.US,D,20200422,000000,58.0656,58.5695,58.0656,58.4738,4947.342248316,0
+TOK.US,D,20200423,000000,58.7423,59.3321,58.3801,58.6056,4157.77469016,0
+TOK.US,D,20200424,000000,58.9035,59.4415,58.467,59.1798,6386.178070896,0
+TOK.US,D,20200427,000000,59.5606,60.0284,59.5606,59.9991,6039.014125092,0
+TOK.US,D,20200428,000000,60.6465,60.6465,60.0342,60.0342,1137.755586396,0
+TOK.US,D,20200429,000000,61.1425,61.9052,61.1425,61.8144,1299.560611284,0
+TOK.US,D,20200430,000000,61.3232,61.3232,60.7246,61.083,1697.928678888,0
+TOK.US,D,20200501,000000,59.7227,59.9141,59.0939,59.3321,3144.957160956,0
+TOK.US,D,20200504,000000,58.8849,59.4269,58.8849,59.4269,5116.315850256,0
+TOK.US,D,20200505,000000,60.4727,60.4727,59.9708,59.9708,755.772837768,0
+TOK.US,D,20200506,000000,60.0469,60.0469,59.6046,59.6046,436.259117736,0
+TOK.US,D,20200507,000000,60.4854,60.8652,60.1885,60.2715,6284.793909732,0
+TOK.US,D,20200508,000000,60.8379,61.4326,60.8379,61.331,1454.19705912,0
+TOK.US,D,20200511,000000,60.7705,61.5566,60.7705,61.5029,1111.12944306,0
+TOK.US,D,20200512,000000,60.9521,60.9521,60.3321,60.3321,938.059511376,0
+TOK.US,D,20200513,000000,59.8555,60.0655,59.047,59.1896,2066.598355848,0
+TOK.US,D,20200514,000000,58.3508,59.4659,58.1223,59.4659,3908.922658212,0
+TOK.US,D,20200515,000000,59.3224,59.8467,59.1896,59.8467,1623.17066106,0
+TOK.US,D,20200518,000000,61.1796,62.7039,61.1796,62.3417,172999.26999592,0
+TOK.US,D,20200519,000000,62.2079,62.6268,61.7177,61.7177,156451.12191259,0
+TOK.US,D,20200520,000000,62.3026,63.0887,62.3026,62.9129,48725.84230488,0
+TOK.US,D,20200521,000000,62.6844,62.7449,62.0468,62.2528,1571.96653926,0
+TOK.US,D,20200522,000000,61.9608,62.3319,61.8983,62.1776,3259.654393788,0
+TOK.US,D,20200526,000000,63.6648,63.866,63.2849,63.2849,24470.44980822,0
+TOK.US,D,20200527,000000,63.9128,64.2448,63.0838,64.2448,7114.300682892,0
+TOK.US,D,20200528,000000,64.5417,65.0465,64.4216,64.4216,2488.52031948,0
+TOK.US,D,20200529,000000,64.1325,64.5466,63.7605,64.5466,798.78430008,0
+TOK.US,D,20200601,000000,65.0377,65.3014,65.0377,65.2291,520.233877488,0
+TOK.US,D,20200602,000000,65.4947,65.6676,65.4068,65.6676,1028.178765744,0
+TOK.US,D,20200603,000000,66.4937,67.0854,66.4937,66.7417,6756.895912728,0
+TOK.US,D,20200604,000000,66.647,66.8374,66.0562,66.0943,26171.450734416,0
+TOK.US,D,20200605,000000,67.6362,68.474,67.6362,68.0658,2997.489290172,0
+TOK.US,D,20200608,000000,68.0365,68.846,68.0365,68.846,2174.127011628,0
+TOK.US,D,20200609,000000,68.1312,68.265,68.0941,68.265,3465.494963424,0
+TOK.US,D,20200610,000000,68.2367,68.3129,68.2367,68.264,1112.153525496,0
+TOK.US,D,20200611,000000,66.1509,66.1509,64.2233,64.2233,9691.916174304,0
+TOK.US,D,20200612,000000,65.6656,65.8043,63.9997,65.028,5238.18166014,0
+TOK.US,D,20200615,000000,63.7673,65.6139,63.7673,65.5416,2263.22218356,0
+TOK.US,D,20200616,000000,67.0737,67.2836,66.44,66.4995,3380.496121236,0
+TOK.US,D,20200617,000000,66.6606,67.0737,66.5982,66.5982,733.243024176,0
+TOK.US,D,20200618,000000,66.4302,66.5083,66.4204,66.5083,711.73729302,0
+TOK.US,D,20200619,000000,67.0249,67.0249,66.2857,66.313,873.542317908,0
+TOK.US,D,20200622,000000,66.2857,66.6606,66.1314,66.6606,9529.08706698,0
+TOK.US,D,20200623,000000,67.2075,67.5239,66.8765,66.8813,5573.056616712,0
+TOK.US,D,20200624,000000,66.6128,66.6128,64.9118,65.4352,3973.43985168,0
+TOK.US,D,20200625,000000,65.2955,66.2515,65.2955,66.1431,1495.16035656,0
+TOK.US,D,20200626,000000,65.401,65.401,64.7253,64.7253,1079.382887544,0
+TOK.US,D,20200629,000000,64.8346,65.7955,64.8346,65.7955,8136.33495402,0
+TOK.US,D,20200630,000000,65.4791,66.4683,65.4791,66.3052,1349.740650648,0
+TOK.US,D,20200701,000000,66.315,66.7856,66.315,66.6128,1690.760101836,0
+TOK.US,D,20200702,000000,67.3891,67.7543,66.9585,66.9585,6955.567905312,0
+TOK.US,D,20200706,000000,68.2064,68.2699,67.9379,68.2699,1404.017019756,0
+TOK.US,D,20200707,000000,67.8695,68.1869,67.5073,67.5073,987.215468304,0
+TOK.US,D,20200708,000000,67.6879,67.9477,67.5239,67.9477,940.107676248,0
+TOK.US,D,20200709,000000,67.8891,67.8891,67.3178,67.5571,806.976959568,0
+TOK.US,D,20200710,000000,67.8412,68.2064,67.8412,68.2064,525.354289668,0
+TOK.US,D,20200713,000000,68.6673,68.6673,67.7094,67.7094,12704.766701016,0
+TOK.US,D,20200714,000000,67.4379,68.599,67.3706,68.599,820.290031236,0
+TOK.US,D,20200715,000000,68.8499,69.263,68.6527,69.2161,14608.53594954,0
+TOK.US,D,20200716,000000,68.7728,68.9661,68.7542,68.7542,3197.185365192,0
+TOK.US,D,20200717,000000,69.0423,69.1673,68.9271,69.1673,3466.51904586,0
+TOK.US,D,20200720,000000,69.1673,69.7883,69.0814,69.7883,3363.086719824,0
+TOK.US,D,20200721,000000,70.1281,70.1281,69.7434,69.7864,504.872640948,0
+TOK.US,D,20200722,000000,69.7727,70.2199,69.7727,70.2199,390.175408116,0
+TOK.US,D,20200723,000000,70.1379,70.1379,69.2249,69.3948,877.638647652,0
+TOK.US,D,20200724,000000,68.9573,68.9573,68.9573,68.9573,144.395623476,0
+TOK.US,D,20200727,000000,69.0814,69.594,69.0814,69.594,268.309598232,0
+TOK.US,D,20200728,000000,69.6575,69.7434,69.2796,69.2796,740.411601228,0
+TOK.US,D,20200729,000000,69.3587,69.9885,69.3587,69.9885,1258.597313844,0
+TOK.US,D,20200730,000000,68.9749,69.7854,68.9749,69.7854,364.573347216,0
+TOK.US,D,20200731,000000,69.4075,69.8782,68.9564,69.8782,20346.469838448,0
+TOK.US,D,20200803,000000,70.3781,70.7424,70.3781,70.6027,1136.73150396,0
+TOK.US,D,20200804,000000,70.4162,70.8673,70.4162,70.8146,22627.10142342,0
+TOK.US,D,20200805,000000,71.089,71.5411,71.089,71.2892,3373.327544184,0
+TOK.US,D,20200806,000000,71.2814,71.7032,70.7238,71.463,9519.870325056,0
+TOK.US,D,20200807,000000,71.2814,71.4952,71.2814,71.4952,582.702906084,0
+TOK.US,D,20200810,000000,71.6661,71.795,71.6192,71.6495,1026.130600872,0
+TOK.US,D,20200811,000000,72.0499,72.0499,71.2599,71.2599,1564.797962208,0
+TOK.US,D,20200812,000000,71.8282,72.6055,71.8282,72.4903,2800.86546246,0
+TOK.US,D,20200813,000000,72.3203,72.3203,72.3203,72.3203,410.657056836,0
+TOK.US,D,20200814,000000,72.0401,72.0743,72.0401,72.0743,171.021766812,0
+TOK.US,D,20200817,000000,72.5391,72.5391,72.4619,72.4619,168.97360194,0
+TOK.US,D,20200818,000000,72.6836,72.6836,72.5469,72.5469,526.378372104,0
+TOK.US,D,20200819,000000,72.5488,72.709,72.2207,72.2207,1552.508972976,0
+TOK.US,D,20200820,000000,72.4268,72.4268,72.4268,72.4268,105.480490908,0
+TOK.US,D,20200821,000000,72.3506,72.3506,72.3506,72.3506,134.154799116,0
+TOK.US,D,20200824,000000,73.0097,73.0097,72.9101,73.0097,1630.339238112,0
+TOK.US,D,20200825,000000,73.3457,73.3457,73.0859,73.3457,3340.556906232,0
+TOK.US,D,20200826,000000,73.4902,74.1532,73.3554,73.9901,6662.680328616,0
+TOK.US,D,20200827,000000,74.2206,74.2206,74.0673,74.0673,1139.803751268,0
+TOK.US,D,20200828,000000,74.2304,74.3544,74.038,74.3544,2143.404538548,0
+TOK.US,D,20200831,000000,74.3456,74.451,74.1337,74.451,2014.370151612,0
+TOK.US,D,20200901,000000,74.3358,74.6141,74.3358,74.6141,3893.561421672,0
+TOK.US,D,20200902,000000,75.2771,75.9109,75.0379,75.8953,11857.850526444,0
+TOK.US,D,20200903,000000,75.2869,75.2869,73.0195,73.2363,11398.03751268,0
+TOK.US,D,20200904,000000,73.3457,73.3457,71.4991,72.8594,1178.718883836,0
+TOK.US,D,20200908,000000,71.3966,71.3966,70.9738,70.9748,2908.39411824,0
+TOK.US,D,20200909,000000,72.1739,72.8457,72.0831,72.7012,2017.44239892,0
+TOK.US,D,20200910,000000,72.8174,72.8555,71.4747,71.4747,692.279726736,0
+TOK.US,D,20200911,000000,71.5011,71.5011,71.5011,71.5011,136.202963988,0
+TOK.US,D,20200914,000000,72.3487,72.3487,72.3155,72.3155,407.584809528,0
+TOK.US,D,20200915,000000,72.9609,73.1787,72.7705,72.7705,599.08822506,0
+TOK.US,D,20200916,000000,72.9092,73.1914,72.3662,72.3662,780.350816232,0
+TOK.US,D,20200917,000000,71.5694,72.3965,71.5694,72.1836,58722.935045112,0
+TOK.US,D,20200918,000000,72.1534,72.1534,71.2814,71.4259,1882.263517368,0
+TOK.US,D,20200921,000000,71.3771,71.3771,69.5032,70.2834,4192.593492984,0
+TOK.US,D,20200922,000000,70.3156,70.8293,70.0979,70.8293,1672.326617988,0
+TOK.US,D,20200923,000000,69.927,69.927,69.2356,69.2356,487.463239536,0
+TOK.US,D,20200924,000000,69.1233,69.5178,69.1233,69.5178,706.61688084,0
+TOK.US,D,20200925,000000,69.138,70.3674,69.138,70.3674,1711.241750556,0
+TOK.US,D,20200928,000000,71.3575,71.4825,71.3575,71.4718,976.974643944,0
+TOK.US,D,20200929,000000,71.0792,71.296,71.0792,71.296,565.293504672,0
+TOK.US,D,20200930,000000,71.213,71.6563,71.213,71.6563,861.253328676,0
+TOK.US,D,20201001,000000,72.0499,72.0879,72.0499,72.0879,992.335880484,0
+TOK.US,D,20201002,000000,71.0509,71.7042,71.0509,71.5733,11942.849368632,0
+TOK.US,D,20201005,000000,72.2989,72.6231,72.2989,72.6231,560.173092492,0
+TOK.US,D,20201006,000000,72.8457,72.8457,71.8975,71.8975,603.184554804,0
+TOK.US,D,20201007,000000,72.3662,72.7988,72.3565,72.7119,6021.60472368,0
+TOK.US,D,20201008,000000,73.1347,73.4521,73.1347,73.4521,749.628343152,0
+TOK.US,D,20201009,000000,73.8837,73.9315,73.8359,73.913,3642.661224852,0
+TOK.US,D,20201012,000000,74.4608,75.0916,74.4413,75.0916,2173.102929192,0
+TOK.US,D,20201013,000000,74.5848,74.6141,74.4608,74.5848,1289.319786924,0
+TOK.US,D,20201014,000000,74.1942,74.1942,74.1942,74.1942,201.744239892,0
+TOK.US,D,20201015,000000,72.7695,73.6493,72.7695,73.6493,1022.034271128,0
+TOK.US,D,20201016,000000,74.0956,74.4413,73.9413,74.0663,7677.546022692,0
+TOK.US,D,20201019,000000,74.0761,74.0761,72.6992,72.6992,2606.28979962,0
+TOK.US,D,20201020,000000,73.5859,73.6445,73.3076,73.3076,1208.41727448,0
+TOK.US,D,20201021,000000,73.25,73.3261,72.9902,72.9902,1276.006715256,0
+TOK.US,D,20201022,000000,72.8848,73.2597,72.8848,73.2597,1421.426421168,0
+TOK.US,D,20201023,000000,73.5283,73.5283,73.3652,73.413,615.473544036,0
+TOK.US,D,20201026,000000,72.6641,72.6641,72.2383,72.2383,587.823318264,0
+TOK.US,D,20201027,000000,72.127,72.127,71.3282,71.3282,2570.44691436,0
+TOK.US,D,20201028,000000,70.1379,70.1379,69.5276,69.5276,1094.744124084,0
+TOK.US,D,20201029,000000,69.5032,70.2336,69.0618,69.6575,15918.337385184,0
+TOK.US,D,20201030,000000,69.3675,69.4075,68.6869,69.3216,21722.836632432,0
+TOK.US,D,20201102,000000,69.7922,70.1731,69.5989,69.9866,1427.570915784,0
+TOK.US,D,20201103,000000,71.8477,71.8477,71.6202,71.6202,331.802709264,0
+TOK.US,D,20201104,000000,72.4619,73.5566,72.2989,72.9277,1476.726872712,0
+TOK.US,D,20201105,000000,74.1337,74.5409,74.1142,74.4188,4900.23445626,0
+TOK.US,D,20201106,000000,74.4032,74.6239,74.3163,74.5858,1608.833506956,0
+TOK.US,D,20201109,000000,75.9402,77.1881,75.7322,75.7322,3167.486974548,0
+TOK.US,D,20201110,000000,75.489,75.8542,75.1902,75.2195,16879.950792588,0
+TOK.US,D,20201111,000000,76.3483,76.3483,76.0749,76.2937,1646.724557088,0
+TOK.US,D,20201112,000000,75.9304,76.2087,74.991,75.1707,10233.655782948,0
+TOK.US,D,20201113,000000,76.0359,76.6032,76.0359,76.5143,1364.077804752,0
+TOK.US,D,20201116,000000,76.8532,77.1188,76.8239,77.0641,2756.829917712,0
+TOK.US,D,20201117,000000,76.7184,77.2838,76.7087,77.0563,2261.174018688,0
+TOK.US,D,20201118,000000,76.9391,77.2555,76.4899,76.4899,5404.083014772,0
+TOK.US,D,20201119,000000,75.9978,76.8434,75.9978,76.7575,2986.224383376,0
+TOK.US,D,20201120,000000,76.488,76.488,76.488,76.488,288.791246952,0
+TOK.US,D,20201123,000000,76.8727,76.8727,76.488,76.8024,647.220099552,0
+TOK.US,D,20201124,000000,77.1686,78.067,77.1686,77.9947,2130.09146688,0
+TOK.US,D,20201125,000000,77.8951,78.0416,77.6207,77.9859,4454.7585966,0
+TOK.US,D,20201127,000000,78.1304,78.231,78.0416,78.2105,4482.408822372,0
+TOK.US,D,20201130,000000,77.8902,78.1109,77.2555,77.5885,4108.618733232,0
+TOK.US,D,20201201,000000,78.8022,78.8706,78.3218,78.5327,2718.93886758,0
+TOK.US,D,20201202,000000,78.1207,78.7339,78.1207,78.7339,521.257959924,0
+TOK.US,D,20201203,000000,78.648,79.2446,78.648,78.7339,2407.617807036,0
+TOK.US,D,20201204,000000,78.9077,79.4653,78.9077,79.4653,1657.989463884,0
+TOK.US,D,20201207,000000,79.3881,79.4702,79.0815,79.3413,4713.851452908,0
+TOK.US,D,20201208,000000,79.3598,79.5424,79.3598,79.5424,1122.394349856,0
+TOK.US,D,20201209,000000,79.975,79.975,79.1841,79.1841,2814.178534128,0
+TOK.US,D,20201210,000000,79.4653,79.4848,79.2827,79.2827,1206.369109608,0
+TOK.US,D,20201211,000000,78.8413,79.0552,78.8413,79.0552,323.610049776,0
+TOK.US,D,20201214,000000,79.643,79.6625,78.645,78.814,11052.921731748,0
+TOK.US,D,20201215,000000,79.1011,79.6293,78.9751,79.6293,3834.164640384,0
+TOK.US,D,20201216,000000,80.06,80.1859,80.06,80.1117,214.033229124,0
+TOK.US,D,20201217,000000,80.3988,80.8158,80.3988,80.8158,3574.04770164,0
+TOK.US,D,20201218,000000,80.6214,80.6214,80.4056,80.4056,451.620354276,0
+TOK.US,D,20201221,000000,79.2651,79.9164,78.9263,79.8569,2245.812782148,0
+TOK.US,D,20201222,000000,79.934,79.934,79.643,79.6528,1790.096098128,0
+TOK.US,D,20201223,000000,80.3207,80.3207,80.1664,80.1664,162.829107324,0
+TOK.US,D,20201224,000000,80.1664,80.3705,80.1664,80.2016,520.233877488,0
+TOK.US,D,20201228,000000,80.6898,80.8587,80.5052,80.6429,47133.3941169,0
+TOK.US,D,20201229,000000,80.9906,80.9906,80.68,80.68,660.53317122,0
+TOK.US,D,20201230,000000,80.9779,80.9779,80.9779,80.9779,222.225888612,0
+TOK.US,D,20201231,000000,80.806,80.9417,80.806,80.9417,573.48616416,0
+TOK.US,D,20210104,000000,81.1644,81.5911,79.9457,80.5931,11627.431978344,0
+TOK.US,D,20210105,000000,80.3793,81.3294,80.3793,81.0267,4694.393886624,0
+TOK.US,D,20210106,000000,80.5931,81.8547,80.5931,81.5374,2369.726756904,0
+TOK.US,D,20210107,000000,82.0657,82.6847,82.0657,82.6847,2459.846011272,0
+TOK.US,D,20210108,000000,82.7238,83.0314,82.7238,83.0314,790.591640592,0
+TOK.US,D,20210111,000000,81.8333,82.2678,81.8333,82.2385,1810.577746848,0
+TOK.US,D,20210112,000000,82.3361,82.4582,82.2199,82.4582,4233.556790424,0
+TOK.US,D,20210113,000000,82.5773,82.5773,82.5773,82.5773,221.201806176,0
+TOK.US,D,20210114,000000,82.4807,82.631,82.2385,82.3645,1482.871367328,0
+TOK.US,D,20210115,000000,81.7171,81.843,81.7073,81.7405,1534.075489128,0
+TOK.US,D,20210119,000000,82.3166,82.3361,82.3166,82.3361,717.881787636,0
+TOK.US,D,20210120,000000,82.8586,83.299,82.8586,83.299,1641.604144908,0
+TOK.US,D,20210121,000000,83.1789,83.3048,83.0334,83.1105,18078.127242708,0
+TOK.US,D,20210122,000000,82.675,83.2081,82.675,83.1662,1044.56408472,0
+TOK.US,D,20210125,000000,83.0529,83.0626,82.2385,83.0626,1444.980317196,0
+TOK.US,D,20210126,000000,83.4405,84.3409,82.7238,82.7238,8609.461039452,0
+TOK.US,D,20210127,000000,82.1223,82.1223,80.8695,80.8695,17375.606691612,0
+TOK.US,D,20210128,000000,82.1321,82.1321,81.8167,81.8782,2214.066226632,0
+TOK.US,D,20210129,000000,81.2513,81.2513,79.4301,80.0795,53084.337152496,0
+TOK.US,D,20210201,000000,81.0286,81.5276,80.8079,81.5276,839.74759752,0
+TOK.US,D,20210202,000000,81.804,82.4621,81.804,82.4133,811.073289312,0
+TOK.US,D,20210203,000000,82.6262,82.6994,82.4133,82.6613,2276.535255228,0
+TOK.US,D,20210204,000000,83.0041,83.173,82.9943,83.173,490.535486844,0
+TOK.US,D,20210205,000000,83.712,83.8272,83.5079,83.7032,854.084751624,0
+TOK.US,D,20210208,000000,83.7989,84.1475,83.7989,84.1475,2693.33680668,0
+TOK.US,D,20210209,000000,83.8956,84.3516,83.8956,84.3516,445.47585966,0
+TOK.US,D,20210210,000000,84.6221,84.7578,84.1378,84.2461,3608.866504464,0
+TOK.US,D,20210211,000000,84.544,84.544,84.544,84.544,199.69607502,0
+TOK.US,D,20210212,000000,84.419,85.0967,84.419,85.0937,7809.652656936,0
+TOK.US,D,20210216,000000,85.2422,85.4912,85.1064,85.2129,4692.345721752,0
+TOK.US,D,20210217,000000,84.7676,85.0713,84.5352,85.0713,1417.330091424,0
+TOK.US,D,20210218,000000,84.4961,84.7568,84.4961,84.6543,678.966655068,0
+TOK.US,D,20210219,000000,84.7481,84.9521,84.4961,84.5596,6280.697579988,0
+TOK.US,D,20210222,000000,83.9727,84.2735,83.9727,84.0167,1082.455134852,0
+TOK.US,D,20210223,000000,83.3624,84.0977,83.3624,84.0977,187.407085788,0
+TOK.US,D,20210224,000000,84.2735,84.9443,84.2735,84.9443,442.403612352,0
+TOK.US,D,20210225,000000,84.7969,84.7969,82.9748,82.9748,976.974643944,0
+TOK.US,D,20210226,000000,82.9562,83.0431,82.2004,82.6613,5308.843348224,0
+TOK.US,D,20210301,000000,83.1984,84.1963,83.1984,84.0509,1182.81521358,0
+TOK.US,D,20210302,000000,84.2735,84.2735,83.5665,83.712,3055.861989024,0
+TOK.US,D,20210303,000000,83.0529,83.5841,82.8605,82.8605,2339.004283824,0
+TOK.US,D,20210304,000000,82.5002,82.5002,81.4749,81.4749,768.061827,0
+TOK.US,D,20210305,000000,81.6585,82.7043,81.6585,82.7043,555.052680312,0
+TOK.US,D,20210308,000000,82.6847,82.9562,82.4914,82.4914,1284.199374744,0
+TOK.US,D,20210309,000000,83.13,83.547,83.13,83.5372,1477.750955148,0
+TOK.US,D,20210310,000000,83.9444,84.5547,80.6898,83.5763,28699.9102689,0
+TOK.US,D,20210311,000000,84.4385,85.2422,84.4385,85.1416,3067.12689582,0
+TOK.US,D,20210312,000000,84.7481,85.2226,84.71,85.1455,2398.401065112,0
+TOK.US,D,20210315,000000,85.1455,85.5458,84.8447,85.5458,2315.450387796,0
+TOK.US,D,20210316,000000,85.7607,85.7607,85.3877,85.5576,645.17193468,0
+TOK.US,D,20210317,000000,85.1845,85.7753,85.1162,85.6786,1382.5112886,0
+TOK.US,D,20210318,000000,85.4462,85.4462,84.5733,84.5733,1284.199374744,0
+TOK.US,D,20210319,000000,84.5059,84.584,84.2061,84.3995,2870.503068108,0
+TOK.US,D,20210322,000000,84.9609,85.3681,84.9609,85.0391,970.830149328,0
+TOK.US,D,20210323,000000,84.6709,84.874,83.9825,84.0801,1779.855273768,0
+TOK.US,D,20210324,000000,84.4268,84.4268,83.673,83.6886,2077.863262644,0
+TOK.US,D,20210325,000000,83.547,84.1378,83.547,84.1378,905.288873424,0
+TOK.US,D,20210326,000000,84.4961,85.3008,84.4961,85.3008,1078.358805108,0
+TOK.US,D,20210329,000000,85.0869,85.291,84.8164,85.1387,2720.987032452,0
+TOK.US,D,20210330,000000,85.0586,85.0586,84.8838,84.8838,899.144378808,0
+TOK.US,D,20210331,000000,85.4648,85.6454,85.4628,85.4628,580.654741212,0
+TOK.US,D,20210401,000000,86.1874,86.4266,86.1874,86.4266,416.801551452,0
+TOK.US,D,20210405,000000,86.8211,87.7703,86.8211,87.7097,5420.468333748,0
+TOK.US,D,20210406,000000,87.3436,87.7117,87.3436,87.3436,965.709737148,0
+TOK.US,D,20210407,000000,87.5183,87.5662,87.5183,87.5662,553.00451544,0
+TOK.US,D,20210408,000000,87.7215,88.0788,87.7215,88.0027,2178.223341372,0
+TOK.US,D,20210409,000000,88.0515,88.6325,88.0515,88.5612,1061.973486132,0
+TOK.US,D,20210412,000000,88.3611,88.5456,88.3611,88.5349,926.79460458,0
+TOK.US,D,20210413,000000,88.5065,88.902,88.5065,88.902,1150.044575628,0
+TOK.US,D,20210414,000000,89.1168,89.1168,88.5739,88.5739,1128.538844472,0
+TOK.US,D,20210415,000000,89.1168,89.6783,89.1168,89.4947,1188.959708196,0
+TOK.US,D,20210416,000000,89.7467,90.1539,89.7467,89.8824,4675.960402776,0
+TOK.US,D,20210419,000000,89.8824,89.8824,89.4996,89.5338,3337.484658924,0
+TOK.US,D,20210420,000000,89.068,89.068,88.6901,88.7389,806.976959568,0
+TOK.US,D,20210421,000000,88.5935,89.609,88.5935,89.5817,1579.135116312,0
+TOK.US,D,20210422,000000,89.611,89.8531,89.0387,89.0387,890.95171932,0
+TOK.US,D,20210423,000000,89.1559,90.0377,89.1559,89.981,2910.442283112,0
+TOK.US,D,20210426,000000,89.8629,90.0758,89.8629,90.066,1095.76820652,0
+TOK.US,D,20210427,000000,90.2017,90.2017,90.1402,90.1402,352.284357984,0
+TOK.US,D,20210428,000000,90.1627,90.4732,89.9596,90.0084,15501.535833732,0
+TOK.US,D,20210429,000000,90.2408,90.5162,90.1539,90.5162,671.798078016,0
+TOK.US,D,20210430,000000,90.2115,90.2115,89.6969,89.6969,790.591640592,0
+TOK.US,D,20210503,000000,90.1832,90.2017,89.9596,90.1256,1111.12944306,0
+TOK.US,D,20210504,000000,89.5045,89.5045,88.6716,89.1911,869.445988164,0
+TOK.US,D,20210505,000000,89.7623,89.7623,89.5709,89.5709,130.058469372,0
+TOK.US,D,20210506,000000,89.5817,90.1324,89.5436,90.1324,2371.774921776,0
+TOK.US,D,20210507,000000,90.5318,91.229,90.4634,91.0552,7663.208868588,0
+TOK.US,D,20210510,000000,90.9673,90.9771,90.066,90.0855,2177.199258936,0
+TOK.US,D,20210511,000000,89.0485,89.5719,89.0485,89.3522,2090.152251876,0
+TOK.US,D,20210512,000000,88.8747,88.8747,87.6941,87.6941,380.958666192,0
+TOK.US,D,20210513,000000,88.0701,88.7604,88.0701,88.6911,695.351974044,0
+TOK.US,D,20210514,000000,89.3297,90.1002,89.3297,90.1002,1279.078962564,0
+TOK.US,D,20210517,000000,89.7857,89.9498,89.7076,89.7272,2568.398749488,0
+TOK.US,D,20210518,000000,89.5045,89.5045,89.5045,89.5045,261.14102118,0
+TOK.US,D,20210519,000000,88.3034,88.9235,88.3034,88.9235,781.374898668,0
+TOK.US,D,20210520,000000,89.2233,90.0855,89.2233,90.0855,845.892092136,0
+TOK.US,D,20210521,000000,90.5318,90.5318,89.9117,89.9244,963.661572276,0
+TOK.US,D,20210524,000000,90.5894,90.8413,90.5894,90.8413,1361.005557444,0
+TOK.US,D,20210525,000000,91.1704,91.1704,90.6958,90.6958,311.321060544,0
+TOK.US,D,20210526,000000,90.5796,90.8169,90.5796,90.6284,566.317587108,0
+TOK.US,D,20210527,000000,90.8901,91.0054,90.8804,91.0054,423.970128504,0
+TOK.US,D,20210528,000000,91.3159,91.3667,91.1323,91.1401,757.82100264,0
+TOK.US,D,20210601,000000,91.5776,91.5776,91.1938,91.1938,4452.710431728,0
+TOK.US,D,20210602,000000,91.2583,91.3374,91.2583,91.3374,378.91050132,0
+TOK.US,D,20210603,000000,90.5318,90.8511,90.5318,90.8257,1144.924163448,0
+TOK.US,D,20210604,000000,91.3452,91.6938,91.3452,91.5737,1232.995252944,0
+TOK.US,D,20210607,000000,91.5874,91.9653,91.5874,91.8783,3580.192196256,0
+TOK.US,D,20210608,000000,92.0141,92.0141,91.7328,91.8627,300.056153748,0
+TOK.US,D,20210609,000000,92.0229,92.0229,91.7123,91.7123,808.001042004,0
+TOK.US,D,20210610,000000,91.977,92.2445,91.8989,92.0785,934.987264068,0
+TOK.US,D,20210611,000000,92.2475,92.3178,91.9574,92.224,2266.294430868,0
+TOK.US,D,20210614,000000,92.0932,92.4213,92.0258,92.4213,911.43336804,0
+TOK.US,D,20210615,000000,92.6302,92.6302,92.3373,92.3373,675.89440776,0
+TOK.US,D,20210616,000000,92.2592,92.6498,91.6547,91.6547,3576.095866512,0
+TOK.US,D,20210617,000000,91.6059,91.6254,91.5473,91.5766,1833.10756044,0
+TOK.US,D,20210618,000000,90.7954,90.8442,90.5318,90.5318,2639.060437572,0
+TOK.US,D,20210621,000000,90.854,91.5073,90.6978,91.5073,8512.173208032,0
+TOK.US,D,20210622,000000,91.5473,91.9828,91.5376,91.9828,3076.343637744,0
+TOK.US,D,20210623,000000,91.9477,91.9477,91.7924,91.7924,177.166261428,0
+TOK.US,D,20210624,000000,92.1908,92.4047,92.1908,92.4047,369.693759396,0
+TOK.US,D,20210625,000000,92.3373,92.6244,92.3373,92.6244,530.474701848,0
+TOK.US,D,20210628,000000,92.6302,92.6302,92.3871,92.6234,2234.547875352,0
+TOK.US,D,20210629,000000,92.6381,92.6381,92.6381,92.6381,114.697232832,0
+TOK.US,D,20210630,000000,92.5941,92.5941,92.5941,92.5941,230.4185481,0
+TOK.US,D,20210701,000000,92.5521,92.8158,92.5521,92.8158,1393.776195396,0
+TOK.US,D,20210702,000000,92.9915,93.4114,92.9915,93.4114,3113.21060544,0
+TOK.US,D,20210706,000000,92.9183,93.4602,92.9183,93.2366,2436.292115244,0
+TOK.US,D,20210707,000000,93.3138,93.431,93.3138,93.4212,1315.94593026,0
+TOK.US,D,20210708,000000,92.1908,92.8304,92.1908,92.5775,458.788931328,0
+TOK.US,D,20210709,000000,92.9915,93.843,92.9915,93.843,517.16163018,0
+TOK.US,D,20210712,000000,93.7825,93.9973,93.7825,93.9973,3267.847053276,0
+TOK.US,D,20210713,000000,94.095,94.095,93.7425,93.7425,555.052680312,0
+TOK.US,D,20210714,000000,94.0266,94.0266,93.597,93.597,1166.429894604,0
+TOK.US,D,20210715,000000,93.3919,93.3919,93.3089,93.3089,532.52286672,0
+TOK.US,D,20210716,000000,93.6555,93.6555,92.7084,92.7084,460.8370962,0
+TOK.US,D,20210719,000000,91.5376,91.5376,90.6685,91.0103,4758.911080092,0
+TOK.US,D,20210720,000000,91.645,92.9915,91.645,92.7669,3160266.1692918,0
+TOK.US,D,20210721,000000,93.4505,93.8215,93.4505,93.7434,16047.37177212,0
+TOK.US,D,20210722,000000,93.6136,94.1828,93.6136,93.9973,18605.529697248,0
+TOK.US,D,20210723,000000,94.4563,95.0226,94.4563,94.9631,33348.220445904,0
+TOK.US,D,20210726,000000,94.8469,95.1886,94.8469,95.0812,4208.97881196,0
+TOK.US,D,20210727,000000,94.5051,94.6418,94.1633,94.6418,4645.237929696,0
+TOK.US,D,20210728,000000,94.6418,95.1203,94.6223,94.8273,4993.425957936,0
+TOK.US,D,20210729,000000,95.1398,95.5402,95.1398,95.3058,3882.296514876,0
+TOK.US,D,20210730,000000,94.8371,94.9875,94.5246,94.7004,17410.425494436,0
+TOK.US,D,20210802,000000,95.13,95.13,94.7316,94.7316,3670.311450624,0
+TOK.US,D,20210803,000000,94.9152,95.3449,94.7932,95.257,6354.43151538,0
+TOK.US,D,20210804,000000,95.3351,95.4327,95.0422,95.2765,7108.156188276,0
+TOK.US,D,20210805,000000,95.3449,95.6866,95.2765,95.3937,15418.585156416,0
+TOK.US,D,20210806,000000,95.5987,95.755,95.4132,95.4689,7718.509320132,0
+TOK.US,D,20210809,000000,95.4816,95.6573,95.3156,95.6183,4153.678360416,0
+TOK.US,D,20210810,000000,95.4718,95.6134,95.3058,95.3546,3158028.5491691,0
+TOK.US,D,20210811,000000,95.7159,95.7159,95.5109,95.6769,3604.77017472,0
+TOK.US,D,20210812,000000,95.6769,95.9015,95.5499,95.9015,2821.34711118,0
+TOK.US,D,20210813,000000,96.0284,96.419,96.0284,96.1768,2352.317355492,0
+TOK.US,D,20210816,000000,95.7452,96.1846,95.6866,96.1846,1851.541044288,0
+TOK.US,D,20210817,000000,95.8185,95.8331,95.1593,95.6564,2243.764617276,0
+TOK.US,D,20210818,000000,95.462,95.462,94.8859,94.8859,779.326733796,0
+TOK.US,D,20210819,000000,94.5559,94.5559,94.5559,94.5559,419.87379876,0
+TOK.US,D,20210820,000000,94.5734,95.3195,94.5734,95.3195,404.51256222,0
+TOK.US,D,20210823,000000,95.5304,96.1534,95.5304,96.1534,449.572189404,0
+TOK.US,D,20210824,000000,96.2803,96.2803,96.2803,96.2803,156.684612708,0
+TOK.US,D,20210825,000000,96.1456,96.4043,96.1456,96.2335,5645.766469668,0
+TOK.US,D,20210826,000000,96.1456,96.1456,95.839,95.9815,2853.093666696,0
+TOK.US,D,20210827,000000,96.8311,96.8311,96.8311,96.8311,448.548106968,0
+TOK.US,D,20210830,000000,97.0147,97.3945,96.9658,96.9658,2787.552390792,0
+TOK.US,D,20210831,000000,97.082,97.082,96.9463,96.9463,41748.768668412,0
+TOK.US,D,20210901,000000,97.1601,97.3359,97.1601,97.3359,889.927636884,0
+TOK.US,D,20210902,000000,97.2383,97.3457,97.2383,97.3261,3406.098182136,0
+TOK.US,D,20210903,000000,97.2773,97.4433,97.2773,97.414,1140.827833704,0
+TOK.US,D,20210907,000000,97.414,97.414,96.8584,96.8584,9107.165103348,0
+TOK.US,D,20210908,000000,96.6631,97.1797,96.6631,96.8779,3312.90668046,0
+TOK.US,D,20210909,000000,96.6826,96.6826,96.3956,96.3956,590.895565572,0
+TOK.US,D,20210910,000000,96.4678,96.4678,95.7442,95.7442,1577.08695144,0
+TOK.US,D,20210913,000000,95.9288,95.9288,95.9288,95.9288,250.90019682,0
+TOK.US,D,20210914,000000,96.1749,96.1749,95.464,95.464,259.092856308,0
+TOK.US,D,20210915,000000,95.3546,96.3311,95.3546,96.3311,4111.69098054,0
+TOK.US,D,20210916,000000,95.9698,95.9698,95.6085,95.8526,1281.127127436,0
+TOK.US,D,20210917,000000,95.2951,95.2951,95.0636,95.0636,210.960981816,0
+TOK.US,D,20210920,000000,93.3235,93.6555,92.3178,93.2405,3909.946740648,0
+TOK.US,D,20210921,000000,93.9094,94.3781,93.4993,93.636,5020.052101272,0
+TOK.US,D,20210922,000000,94.3586,94.4133,94.3586,94.4133,410.657056836,0
+TOK.US,D,20210923,000000,95.6769,95.6769,95.546,95.546,167.949519504,0
+TOK.US,D,20210924,000000,95.0129,95.3878,95.0129,95.3878,1144.924163448,0
+TOK.US,D,20210927,000000,95.0129,95.0509,95.0129,95.0509,1356.9092277,0
+TOK.US,D,20210928,000000,94.095,94.095,93.0374,93.0374,135.178881552,0
+TOK.US,D,20210929,000000,93.1234,93.5091,93.0208,93.0208,3141.884913648,0
+TOK.US,D,20210930,000000,92.4047,92.4047,92.4047,92.4047,205.840569636,0
+TOK.US,D,20211001,000000,92.6791,93.2308,92.6791,92.9329,1228.8989232,0
+TOK.US,D,20211004,000000,92.9037,92.9037,91.769,92.1,1388.655783216,0
+TOK.US,D,20211005,000000,92.3861,93.0628,92.3861,93.0628,311.321060544,0
+TOK.US,D,20211006,000000,92.4252,93.1322,91.9477,93.1322,2325.691212156,0
+TOK.US,D,20211007,000000,93.929,94.051,93.929,94.051,295.959824004,0
+TOK.US,D,20211008,000000,94.3391,94.3391,93.968,93.968,1422.450503604,0
+TOK.US,D,20211011,000000,93.7239,93.7239,93.4554,93.4554,260.116938744,0
+TOK.US,D,20211012,000000,93.3401,93.3401,93.3401,93.3401,82.950677316,0
+TOK.US,D,20211013,000000,93.7141,93.9309,93.7141,93.9309,235.53896028,0
+TOK.US,D,20211014,000000,94.7687,95.4327,94.7687,95.3224,506.92080582,0
+TOK.US,D,20211015,000000,95.794,96.0313,95.794,96.0313,840.771679956,0
+TOK.US,D,20211018,000000,95.6866,96.2589,95.6866,96.2589,4096.329744,0
+TOK.US,D,20211019,000000,96.5557,96.8672,96.5557,96.8672,625.714368396,0
+TOK.US,D,20211020,000000,96.9951,97.1016,96.9756,97.043,13229.096908248,0
+TOK.US,D,20211021,000000,97.2285,97.2578,97.1406,97.2187,5127.580757052,0
+TOK.US,D,20211022,000000,97.375,97.375,97.375,97.375,153.6123654,0
+TOK.US,D,20211025,000000,97.4336,97.4336,97.4238,97.4238,591.919648008,0
+TOK.US,D,20211026,000000,98.2343,98.2343,97.9609,97.9609,496.67998146,0
+TOK.US,D,20211027,000000,98.0097,98.0097,97.3945,97.3945,348.18802824,0
+TOK.US,D,20211028,000000,97.8925,98.4784,97.8925,98.4784,9560.833622496,0
+TOK.US,D,20211029,000000,97.9023,98.4003,97.9023,98.4003,3593.505267924,0
+TOK.US,D,20211101,000000,98.6444,98.6737,98.3222,98.6737,2241.716452404,0
+TOK.US,D,20211102,000000,98.7518,98.8495,98.7518,98.8495,368.66967696,0
+TOK.US,D,20211103,000000,98.6444,99.5135,98.6249,99.5135,1957.021535196,0
+TOK.US,D,20211104,000000,99.4939,99.699,99.4939,99.699,446.499942096,0
+TOK.US,D,20211105,000000,100.246,100.334,99.9529,99.9724,1261.669561152,0
+TOK.US,D,20211108,000000,100.217,100.217,100.207,100.207,284.694917208,0
+TOK.US,D,20211109,000000,100.373,100.373,99.6697,99.8357,4087.113002076,0
+TOK.US,D,20211110,000000,99.6892,99.6892,99.1326,99.1326,1009.745281896,0
+TOK.US,D,20211111,000000,99.3865,99.3865,99.2108,99.2108,522.28204236,0
+TOK.US,D,20211112,000000,99.3475,99.8162,99.3475,99.8162,898.120296372,0
+TOK.US,D,20211115,000000,99.7576,99.7576,99.5525,99.5525,2051.237119308,0
+TOK.US,D,20211116,000000,99.6404,100.138,99.6404,100.041,644.147852244,0
+TOK.US,D,20211117,000000,99.8748,99.8748,99.8162,99.8162,502.824476076,0
+TOK.US,D,20211118,000000,99.8259,99.9627,99.7771,99.9627,2815.202616564,0
+TOK.US,D,20211119,000000,99.7088,99.7088,99.5721,99.5721,406.560727092,0
+TOK.US,D,20211122,000000,99.5721,99.9529,99.0252,99.0252,10155.825517812,0
+TOK.US,D,20211123,000000,98.6639,98.9471,98.6639,98.9471,491.55956928,0
+TOK.US,D,20211124,000000,98.2636,98.8885,98.2636,98.8885,2141.356373676,0
+TOK.US,D,20211126,000000,97.541,97.6289,96.874,96.874,1356.9092277,0
+TOK.US,D,20211129,000000,97.6874,98.2147,97.1699,97.8925,5273.000462964,0
+TOK.US,D,20211130,000000,97.2676,97.2676,96.1641,96.1641,2367.678592032,0
+TOK.US,D,20211201,000000,97.4043,97.4043,95.1105,95.1476,1701.000926196,0
+TOK.US,D,20211202,000000,95.0226,96.3995,95.0226,96.1651,2532.555864228,0
+TOK.US,D,20211203,000000,95.0617,95.3546,95.0617,95.3546,521.257959924,0
+TOK.US,D,20211206,000000,96.751,96.9414,96.6436,96.8096,5140.89382872,0
+TOK.US,D,20211207,000000,97.6191,98.4979,97.6191,98.4979,488.487321972,0
+TOK.US,D,20211208,000000,99.0057,99.2401,98.7128,99.0448,14344.322681052,0
+TOK.US,D,20211209,000000,98.6542,99.0252,98.3612,98.3612,4682.104897392,0
+TOK.US,D,20211210,000000,98.6932,98.7616,98.1659,98.7616,34317.00243036,0
+TOK.US,D,20211213,000000,97.7167,97.7167,97.1406,97.1504,11200.389602532,0
+TOK.US,D,20211214,000000,96.3506,96.8682,96.1456,96.2188,1847.444714544,0
+TOK.US,D,20211215,000000,95.8282,97.6484,95.8253,97.6484,1014.865694076,0
+TOK.US,D,20211216,000000,98.0976,98.1073,97.1143,97.1143,1351.78881552,0
+TOK.US,D,20211217,000000,96.2823,96.2823,96.1475,96.1475,401.440314912,0
+TOK.US,D,20211220,000000,95.0129,95.1886,94.3781,94.9933,6651.41542182,0
+TOK.US,D,20211221,000000,96.6729,96.6729,96.6729,96.6729,1203.2968623,0
+TOK.US,D,20211222,000000,96.8486,97.8242,96.7412,97.8242,2414.786384088,0
+TOK.US,D,20211223,000000,98.6053,98.6053,98.5956,98.5956,652.340511732,0
+TOK.US,D,20211227,000000,97.9218,99.6404,97.9218,99.6404,6740.510593752,0
+TOK.US,D,20211228,000000,99.7381,99.9236,99.3865,99.3865,5303.722936044,0
+TOK.US,D,20211229,000000,99.4744,99.5037,99.3182,99.5037,2638.036355136,0
+TOK.US,D,20211230,000000,99.4605,99.4605,99.4605,99.4605,56.32453398,0
+TOK.US,D,20211231,000000,99.3202,99.3202,99.3202,99.3202,198.671992584,0
+TOK.US,D,20220103,000000,99.6014,99.7663,99.6014,99.7663,300.056153748,0
+TOK.US,D,20220104,000000,100.168,100.168,99.8181,99.8213,2450.629269348,0
+TOK.US,D,20220105,000000,99.3377,99.367,98.1139,98.1139,1147.996410756,0
+TOK.US,D,20220106,000000,97.7851,98.1171,97.4629,97.8046,1223.77851102,0
+TOK.US,D,20220107,000000,97.7656,97.7656,97.4922,97.694,1281.127127436,0
+TOK.US,D,20220110,000000,96.6914,97.217,95.6852,97.217,885.83130714,0
+TOK.US,D,20220111,000000,97.2187,98.2547,97.2187,98.2547,1298.536528848,0
+TOK.US,D,20220112,000000,98.726,98.8104,98.726,98.7628,550.956350568,0
+TOK.US,D,20220113,000000,97.4199,97.4199,97.4199,97.4199,77.830265136,0
+TOK.US,D,20220114,000000,97.0332,97.4388,97.0332,97.4388,1500.28076874,0
+TOK.US,D,20220118,000000,96.1837,96.2618,95.7954,95.7954,1760.397707484,0
+TOK.US,D,20220119,000000,96.213,96.5352,95.2041,95.2041,2706.649878348,0
+TOK.US,D,20220120,000000,96.0567,96.1062,94.1135,94.1135,761.917332384,0
+TOK.US,D,20220121,000000,93.5374,93.5374,92.6837,92.6837,690.231561864,0
+TOK.US,D,20220124,000000,90.8325,92.6293,88.9089,92.4828,5693.89834416,0
+TOK.US,D,20220125,000000,91.3305,91.5649,91.0669,91.5649,3005.68194966,0
+TOK.US,D,20220126,000000,92.7953,92.8636,90.6861,91.0669,3514.650920352,0
+TOK.US,D,20220127,000000,92.0434,92.4633,90.8551,90.8551,193660.13314222,0
+TOK.US,D,20220128,000000,91.0962,92.6781,91.0962,92.6781,1052.756744208,0
+TOK.US,D,20220131,000000,92.4437,94.2839,92.4437,94.2839,1398.896607576,0
+TOK.US,D,20220201,000000,94.5334,95.4513,94.4846,95.3146,34535.131989228,0
+TOK.US,D,20220202,000000,95.6857,95.9833,95.5879,95.9833,1166.429894604,0
+TOK.US,D,20220203,000000,94.6994,94.8556,93.8951,93.8951,781.374898668,0
+TOK.US,D,20220204,000000,93.6839,94.3814,93.6839,94.3814,508.968970692,0
+TOK.US,D,20220207,000000,94.4983,94.4983,94.0568,94.0568,547.88410326,0
+TOK.US,D,20220208,000000,94.6506,94.915,94.6506,94.915,351.260275548,0
+TOK.US,D,20220209,000000,95.8712,96.1739,95.8712,96.1739,322.58596734,0
+TOK.US,D,20220210,000000,95.0412,96.0831,94.8489,94.8489,622.642121088,0
+TOK.US,D,20220211,000000,93.1976,93.1976,93.1976,93.1976,231.442630536,0
+TOK.US,D,20220214,000000,92.805,93.0296,92.2094,92.7464,19452.44587182,0
+TOK.US,D,20220215,000000,94.1681,94.1681,94.1681,94.1681,219.153641304,0
+TOK.US,D,20220216,000000,93.8888,94.3705,93.8888,94.3705,235.53896028,0
+TOK.US,D,20220217,000000,93.5862,93.5862,92.459,92.459,732.21894174,0
+TOK.US,D,20220218,000000,92.3949,92.3949,91.5747,91.7158,956.492995224,0
+TOK.US,D,20220222,000000,90.813,91.1938,90.5298,90.6568,3873.079772952,0
+TOK.US,D,20220223,000000,91.3989,91.3989,89.1237,89.1237,1737.867893892,0
+TOK.US,D,20220224,000000,86.4969,90.3345,86.4969,90.3345,76578.836399208,0
+TOK.US,D,20220225,000000,90.7739,92.3558,90.2662,92.3558,14788.774458276,0
+TOK.US,D,20220228,000000,90.813,91.6153,90.6372,91.6153,6044.134537272,0
+TOK.US,D,20220301,000000,91.3403,91.3403,90.0595,90.0595,321.561884904,0
+TOK.US,D,20220302,000000,90.5298,91.7278,90.5201,91.7278,8082.058584912,0
+TOK.US,D,20220303,000000,91.7211,91.7211,90.7009,90.7009,4773.248234196,0
+TOK.US,D,20220304,000000,89.4166,89.4271,88.821,89.4271,1556.60530272,0
+TOK.US,D,20220307,000000,89.2995,89.2995,86.9151,86.9151,594.991895316,0
+TOK.US,D,20220308,000000,86.9852,87.2098,86.3895,86.6737,6945.327080952,0
+TOK.US,D,20220309,000000,88.323,89.2018,88.323,89.1627,1466.486048352,0
+TOK.US,D,20220310,000000,88.5573,88.7376,88.5573,88.7376,5719.50040506,0
+TOK.US,D,20220311,000000,89.3092,89.3092,87.7127,87.7127,386.079078372,0
+TOK.US,D,20220314,000000,87.9617,88.3426,87.259,87.259,864.325575984,0
+TOK.US,D,20220315,000000,87.6004,88.7762,87.6004,88.7762,471.07792056,0
+TOK.US,D,20220316,000000,89.8268,91.0376,89.8268,91.0376,435.2350353,0
+TOK.US,D,20220317,000000,90.7446,92.1447,90.7446,92.1447,930.890934324,0
+TOK.US,D,20220318,000000,91.7993,93.3748,91.7993,93.3748,320.537802468,0
+TOK.US,D,20220321,000000,93.264,93.264,92.6293,92.932,18926.067499716,0
+TOK.US,D,20220322,000000,93.9085,94.2409,93.9085,94.2409,233.490795408,0
+TOK.US,D,20220323,000000,93.4983,93.6057,93.1083,93.1083,1659.01354632,0
+TOK.US,D,20220324,000000,93.43,94.1472,93.1663,94.1472,1903.769248524,0
+TOK.US,D,20220325,000000,94.2307,94.441,94.2307,94.441,727.09852956,0
+TOK.US,D,20220328,000000,94.3283,94.9155,94.2893,94.9155,7091.7708693,0
+TOK.US,D,20220329,000000,95.9688,96.4961,95.6075,96.2911,7506.52425588,0
+TOK.US,D,20220330,000000,95.754,95.754,95.754,95.754,426.018293376,0
+TOK.US,D,20220331,000000,95.6857,95.754,94.6106,94.6106,1756.30137774,0
+TOK.US,D,20220401,000000,94.8068,94.8068,94.3772,94.7997,2688.2163945,0
+TOK.US,D,20220404,000000,94.7971,95.4513,94.7971,95.4415,2591.952645516,0
+TOK.US,D,20220405,000000,94.7775,94.7775,94.3816,94.3816,456.740766456,0
+TOK.US,D,20220406,000000,93.4788,93.4788,93.4773,93.4773,281.6226699,0
+TOK.US,D,20220407,000000,93.2444,93.7527,92.766,93.7527,5273.000462964,0
+TOK.US,D,20220408,000000,93.5179,94.0159,93.5163,93.5163,3526.939909584,0
+TOK.US,D,20220411,000000,93.0394,93.0394,91.936,91.9945,15680.750260032,0
+TOK.US,D,20220412,000000,92.8343,92.8636,91.6333,91.643,4736.3812665,0
+TOK.US,D,20220413,000000,92.8411,92.8411,92.8411,92.8411,75.782100264,0
+TOK.US,D,20220414,000000,91.9158,91.9158,91.9158,91.9158,105.480490908,0
+TOK.US,D,20220418,000000,91.6332,91.6341,91.6332,91.6341,339.995368752,0
+TOK.US,D,20220419,000000,91.7895,92.971,91.7895,92.8539,5889.498089436,0
+TOK.US,D,20220420,000000,93.4202,93.469,93.0701,93.0701,4459.87900878,0
+TOK.US,D,20220421,000000,93.8206,94.0256,91.5161,91.5161,1223.77851102,0
+TOK.US,D,20220422,000000,91.0571,91.0571,89.1432,89.1432,1206.369109608,0
+TOK.US,D,20220425,000000,88.655,89.4459,88.0203,89.4459,1013.84161164,0
+TOK.US,D,20220426,000000,88.9772,88.9772,87.0954,87.0954,1282.151209872,0
+TOK.US,D,20220427,000000,87.1902,87.9226,87.1414,87.1414,782.398981104,0
+TOK.US,D,20220428,000000,87.7862,89.026,87.7862,89.026,727.09852956,0
+TOK.US,D,20220429,000000,86.3773,86.3773,86.3773,86.3773,249.876114384,0
+TOK.US,D,20220502,000000,86.3016,86.7496,85.5756,86.7496,568.36575198,0
+TOK.US,D,20220503,000000,87.2609,87.2609,87.2609,87.2609,4.096329744,0
+TOK.US,D,20220504,000000,86.6785,89.4797,86.6785,89.4797,345.115780932,0
+TOK.US,D,20220505,000000,86.4237,86.4237,86.2586,86.2586,432.162787992,0
+TOK.US,D,20220506,000000,85.706,85.8329,84.749,85.3642,17286.51151968,0
+TOK.US,D,20220509,000000,84.2803,84.2803,82.8125,82.8125,1019.986106256,0
+TOK.US,D,20220510,000000,84.0069,84.0069,82.4397,82.9816,2652.37350924,0
+TOK.US,D,20220511,000000,83.0011,83.8409,81.7024,81.7416,2983.152136068,0
+TOK.US,D,20220512,000000,80.5697,82.0149,80.5697,82.0149,21718.740302688,0
+TOK.US,D,20220513,000000,82.8254,84.0167,82.8254,83.8326,541.739608644,0
+TOK.US,D,20220516,000000,83.6749,83.7161,83.4894,83.7161,646.196017116,0
+TOK.US,D,20220517,000000,85.0713,85.4304,85.0713,85.4304,434.210952864,0
+TOK.US,D,20220518,000000,82.3098,82.3098,82.3098,82.3098,102.4082436,0
+TOK.US,D,20220519,000000,81.8684,82.2786,81.8684,82.2786,971.854231764,0
+TOK.US,D,20220520,000000,83.0011,83.0011,82.3424,82.3424,531.498784284,0
+TOK.US,D,20220523,000000,82.9425,83.8463,82.9425,83.8307,690.231561864,0
+TOK.US,D,20220524,000000,82.3176,83.1755,82.3176,83.1755,275.478175284,0
+TOK.US,D,20220525,000000,83.8907,83.8907,83.8907,83.8907,119.817645012,0
+TOK.US,D,20220526,000000,85.4064,85.4064,85.4064,85.4064,128.0103045,0
+TOK.US,D,20220527,000000,87.1943,87.1943,87.1943,87.1943,256.020609,0
+TOK.US,D,20220531,000000,87.1512,87.1902,86.4384,86.4384,28627.200415944,0
+TOK.US,D,20220601,000000,86.4188,86.4188,86.0924,86.0924,447.524024532,0
+TOK.US,D,20220602,000000,86.1747,87.699,86.1747,87.699,1712.265832992,0
+TOK.US,D,20220603,000000,86.8778,86.8778,86.4726,86.4726,1124.442514728,0
+TOK.US,D,20220606,000000,87.4441,87.6883,86.8044,86.8044,5067.159893328,0
+TOK.US,D,20220607,000000,86.038,87.4458,85.9306,87.4458,2348.221025748,0
+TOK.US,D,20220608,000000,86.37,86.37,86.37,86.37,308.248813236,0
+TOK.US,D,20220609,000000,86.03,86.03,84.43,84.43,525,0
+TOK.US,D,20220610,000000,82.91,82.91,81.75,82.24,8168,0
+TOK.US,D,20220613,000000,79.88,80.09,78.9338,78.9338,2383,0
+TOK.US,D,20220614,000000,79.11,79.12,77.99,78.55,25394,0
+TOK.US,D,20220615,000000,79.21,79.6982,79.21,79.6982,1336,0
+TOK.US,D,20220616,000000,77.9,77.9,77.0118,77.1331,1756,0
+TOK.US,D,20220617,000000,77.2109,77.505,76.9,77.2,1755,0
+TOK.US,D,20220621,000000,78.51,79.16,78.51,79.0944,2415,0
+TOK.US,D,20220622,000000,79.57,79.57,78.89,78.9017,432,0
+TOK.US,D,20220623,000000,79.14,79.3047,78.94,79.3047,1013,0
+TOK.US,D,20220624,000000,80.24,81.6718,80.24,81.6718,1778,0
+TOK.US,D,20220627,000000,81.5048,81.5048,81.5048,81.5048,177,0
+TOK.US,D,20220628,000000,80.2542,80.2542,80.2542,80.2542,82,0
+TOK.US,D,20220629,000000,79.97,80.0537,79.97,80.0537,874,0
+TOK.US,D,20220630,000000,79,79.1532,79,79.1532,147,0
+TOK.US,D,20220701,000000,78.91,79.73,78.78,79.73,5579,0
+TOK.US,D,20220705,000000,78.52,79.49,78.4312,79.49,1399,0
+TOK.US,D,20220706,000000,79.7,79.7,79.7,79.7,228,0
+TOK.US,D,20220707,000000,80.4,81.26,80.4,81.0851,3662,0
+TOK.US,D,20220708,000000,81.245,81.245,81.0937,81.0937,1294,0
+TOK.US,D,20220711,000000,79.9007,79.9007,79.9007,79.9007,126,0
+TOK.US,D,20220712,000000,79.94,80.0785,79.14,79.3903,923,0
+TOK.US,D,20220713,000000,79.2086,79.2086,79.2086,79.2086,143,0
+TOK.US,D,20220714,000000,78.5694,78.5694,78.5694,78.5694,56,0
+TOK.US,D,20220715,000000,79.37,79.9075,79.37,79.9075,1116,0
+TOK.US,D,20220718,000000,80.74,80.74,79.6789,79.6789,637,0
+TOK.US,D,20220719,000000,81.23,81.81,81.225,81.81,2442,0
+TOK.US,D,20220720,000000,82.1955,82.1955,82.1955,82.1955,183,0
+TOK.US,D,20220721,000000,82.9334,82.9334,82.9334,82.9334,62,0
+TOK.US,D,20220722,000000,83,83,82.211,82.211,2084,0
+TOK.US,D,20220725,000000,82.5015,82.5015,82.5015,82.5015,56,0
+TOK.US,D,20220726,000000,81.595,81.595,81.5393,81.5393,2252,0
+TOK.US,D,20220727,000000,83.6295,83.6295,83.6295,83.6295,24,0
+TOK.US,D,20220728,000000,83.64,84.4126,83.64,84.4126,245,0
+TOK.US,D,20220729,000000,84.71,85.69,84.71,85.36,32653,0
+TOK.US,D,20220801,000000,85.09,85.64,85.09,85.4067,3232,0
+TOK.US,D,20220802,000000,85.12,85.16,84.8009,84.8009,515,0
+TOK.US,D,20220803,000000,85.31,86.0048,85.31,86.0048,489,0
+TOK.US,D,20220804,000000,86.31,86.31,86.0422,86.0422,3411,0
+TOK.US,D,20220805,000000,85,85.8058,85,85.8058,969,0
+TOK.US,D,20220808,000000,86.3,86.3,85.91,85.91,499,0
+TOK.US,D,20220809,000000,85.77,85.77,85.4212,85.4212,145,0
+TOK.US,D,20220810,000000,87.3633,87.3633,87.3633,87.3633,228,0
+TOK.US,D,20220811,000000,87.3222,87.3222,87.3222,87.3222,203,0
+TOK.US,D,20220812,000000,88.5656,88.5656,88.5656,88.5656,188,0
+TOK.US,D,20220815,000000,87.94,88.6762,87.94,88.6762,185,0
+TOK.US,D,20220816,000000,88.36,88.8369,88.36,88.8369,185,0
+TOK.US,D,20220817,000000,88.13,88.13,87.75,88.1175,751,0
+TOK.US,D,20220818,000000,87.8,88.24,87.8,88.06,2213,0
+TOK.US,D,20220819,000000,87.71,87.71,86.9403,87.0213,2166,0
+TOK.US,D,20220822,000000,85.2101,85.3799,85.2101,85.2359,3692,0
+TOK.US,D,20220823,000000,85.2,85.2,85.1729,85.1729,456,0
+TOK.US,D,20220824,000000,85.4312,85.4312,85.4312,85.4312,31,0
+TOK.US,D,20220825,000000,86.4846,86.4846,86.4846,86.4846,24,0
+TOK.US,D,20220826,000000,83.8814,83.8814,83.8814,83.8814,141,0
+TOK.US,D,20220829,000000,83.4496,83.4496,83.4496,83.4496,33,0
+TOK.US,D,20220830,000000,82.4165,82.4165,82.4165,82.4165,147,0
+TOK.US,D,20220831,000000,81.954,81.954,81.954,81.954,70,0
+TOK.US,D,20220901,000000,81.5938,81.5938,81.5938,81.5938,37,0
+TOK.US,D,20220902,000000,82.45,82.45,80.9072,80.9072,159,0
+TOK.US,D,20220906,000000,81.37,81.37,80.6,80.6,931,0
+TOK.US,D,20220907,000000,80.73,82,80.63,81.93,6219,0
+TOK.US,D,20220908,000000,82.4372,82.4372,82.4372,82.4372,137,0
+TOK.US,D,20220909,000000,83.7,84.0658,83.7,84.0658,2365,0
+TOK.US,D,20220912,000000,85,85.05,84.985,85.0463,2131,0
+TOK.US,D,20220913,000000,83.37,83.37,81.6358,81.6358,159,0
+TOK.US,D,20220914,000000,81.8801,82.07,81.41,81.8046,1359,0
+TOK.US,D,20220915,000000,81.52,81.52,80.98,81.0144,476,0
+TOK.US,D,20220916,000000,79.84,80.3371,79.84,80.3371,358,0
+TOK.US,D,20220919,000000,80.7738,80.7738,80.7738,80.7738,234,0
+TOK.US,D,20220920,000000,79.7312,79.7312,79.7312,79.7312,171,0
+TOK.US,D,20220921,000000,80.14,80.14,78.5726,78.5726,244,0
+TOK.US,D,20220922,000000,77.64,77.85,77.64,77.85,956,0
+TOK.US,D,20220923,000000,75.9457,75.9457,75.9457,75.9457,211,0
+TOK.US,D,20220926,000000,75.02,75.2547,75.02,75.2547,759,0
+TOK.US,D,20220927,000000,75.85,76,74.9691,74.9691,650,0
+TOK.US,D,20220928,000000,75.27,76.68,75.27,76.68,338,0
+TOK.US,D,20220929,000000,75.82,75.82,75.1255,75.1255,577,0
+TOK.US,D,20220930,000000,75.24,75.24,74.3185,74.3185,199,0
+TOK.US,D,20221003,000000,76,76.0585,76,76.0585,1074,0
+TOK.US,D,20221004,000000,78.622,78.622,78.622,78.622,129,0
+TOK.US,D,20221005,000000,78.3109,78.3109,78.3109,78.3109,134,0
+TOK.US,D,20221006,000000,77.4073,77.4073,77.4073,77.4073,111,0
+TOK.US,D,20221007,000000,75.3701,75.3701,75.3701,75.3701,51,0
+TOK.US,D,20221010,000000,75.69,75.69,74.8489,74.8489,238,0
+TOK.US,D,20221011,000000,74.1799,74.1799,74.1799,74.1799,10,0
+TOK.US,D,20221012,000000,74,74.26,74,74.0114,694,0
+TOK.US,D,20221013,000000,75.17,75.8239,75.09,75.8239,1258,0
+TOK.US,D,20221014,000000,74.0908,74.0908,74.0908,74.0908,82,0
+TOK.US,D,20221017,000000,76.39,76.39,76.125,76.1468,1155,0
+TOK.US,D,20221018,000000,77.74,77.74,76.9093,76.9093,245,0
+TOK.US,D,20221019,000000,76,76.2995,76,76.2995,430,0
+TOK.US,D,20221020,000000,75.9288,75.9288,75.9288,75.9288,153,0
+TOK.US,D,20221021,000000,75.54,77.52,75.54,77.42,14446,0
+TOK.US,D,20221024,000000,77.89,78.1109,77.88,78.1109,1990,0
+TOK.US,D,20221025,000000,78.25,79.5568,78.25,79.5568,129,0
+TOK.US,D,20221026,000000,79.4049,80,79.4049,79.4049,399,0
+TOK.US,D,20221027,000000,78.8703,78.8703,78.8703,78.8703,56,0
+TOK.US,D,20221028,000000,80.4778,80.4778,80.4778,80.4778,92,0
+TOK.US,D,20221031,000000,80,80.02,79.36,79.36,62276,0
+TOK.US,D,20221101,000000,79.8008,79.8008,79.8008,79.8008,155,0
+TOK.US,D,20221102,000000,77.82,77.94,77.82,77.94,590,0
+TOK.US,D,20221103,000000,77.36,77.36,77.0761,77.0761,439,0
+TOK.US,D,20221104,000000,78.73,78.73,78.5779,78.5779,373,0
+TOK.US,D,20221107,000000,79.2657,79.2657,79.2657,79.2657,183,0
+TOK.US,D,20221108,000000,80.25,80.25,79.53,79.8795,514,0
+TOK.US,D,20221109,000000,78.3134,78.3134,78.3134,78.3134,184,0
+TOK.US,D,20221110,000000,80.96,82.6986,80.96,82.6986,3523,0
+TOK.US,D,20221111,000000,83.01,83.8234,83.01,83.8234,316,0
+TOK.US,D,20221114,000000,83.0524,83.0524,83.0524,83.0524,206,0
+TOK.US,D,20221115,000000,83.6506,83.6506,83.6506,83.6506,101,0
+TOK.US,D,20221116,000000,83.84,83.84,83.27,83.5,25969,0
+TOK.US,D,20221117,000000,82.34,83.09,82.34,83.09,3127,0
+TOK.US,D,20221118,000000,83.05,83.2951,82.98,83.2951,846,0
+TOK.US,D,20221121,000000,82.9663,82.9663,82.9663,82.9663,181,0
+TOK.US,D,20221122,000000,83.21,84.0701,83.21,84.0701,719,0
+TOK.US,D,20221123,000000,84.47,84.6498,84.47,84.6498,427,0
+TOK.US,D,20221125,000000,84.7497,84.7497,84.7497,84.7497,128,0
+TOK.US,D,20221128,000000,83.91,83.91,83.4636,83.4636,877,0
+TOK.US,D,20221129,000000,83.37,83.5,83.06,83.4105,5851,0
+TOK.US,D,20221130,000000,83.58,85.673,83.58,85.673,1166,0
+TOK.US,D,20221201,000000,86.11,86.17,85.55,85.84,16580,0
+TOK.US,D,20221202,000000,85.665,85.8075,85.665,85.8075,713,0
+TOK.US,D,20221205,000000,85.49,85.49,84.3893,84.3893,178,0
+TOK.US,D,20221206,000000,84.39,84.39,83.2693,83.2693,159,0
+TOK.US,D,20221207,000000,83.22,83.22,83.22,83.22,167,0
+TOK.US,D,20221208,000000,83.7215,83.7215,83.7215,83.7215,69,0
+TOK.US,D,20221209,000000,83.3032,83.3032,83.3032,83.3032,59,0
+TOK.US,D,20221212,000000,83.25,84.2013,83.25,84.2013,369,0
+TOK.US,D,20221213,000000,84.2827,84.2827,84.2827,84.2827,64,0
+TOK.US,D,20221214,000000,83.92,83.92,83.92,83.92,165,0
+TOK.US,D,20221215,000000,82.92,82.92,81.7047,81.7047,2497,0
+TOK.US,D,20221216,000000,80.9,81.06,80.81,80.98,2523,0
+TOK.US,D,20221219,000000,80.87,80.87,80,80.255,850,0
+TOK.US,D,20221220,000000,80.3483,80.49,80.28,80.45,13550,0
+TOK.US,D,20221221,000000,81.4949,81.4949,81.4949,81.4949,104,0
+TOK.US,D,20221222,000000,81.07,81.07,80.4213,80.4213,428,0
+TOK.US,D,20221223,000000,80.8786,80.8786,80.8786,80.8786,235,0
+TOK.US,D,20221227,000000,80.88,80.88,80.42,80.7252,1905,0
+TOK.US,D,20221228,000000,80.185,80.185,79.7874,79.7874,300,0
+TOK.US,D,20221229,000000,80.4,81.1396,80.3,81.1396,715,0
+TOK.US,D,20221230,000000,80.73,80.7544,80.73,80.7544,203,0
+TOK.US,D,20230103,000000,80.27,80.6637,80.27,80.6637,163,0
+TOK.US,D,20230104,000000,81.42,81.542,81.3,81.542,2285,0
+TOK.US,D,20230105,000000,81.065,81.065,80.76,80.76,455,0
+TOK.US,D,20230106,000000,81.34,82.5648,81.34,82.5648,418,0
+TOK.US,D,20230109,000000,82.7181,82.7181,82.7181,82.7181,205,0
+TOK.US,D,20230110,000000,82.6,83.1793,82.6,83.1793,1593,0
+TOK.US,D,20230111,000000,83.76,84.1082,83.76,84.1082,645,0
+TOK.US,D,20230112,000000,84.64,84.6959,84.64,84.666,644,0
+TOK.US,D,20230113,000000,84.19,85.0799,84.19,85.0799,219,0
+TOK.US,D,20230117,000000,85.07,85.42,84.9,85.2202,40874,0
+TOK.US,D,20230118,000000,85.74,85.74,84.1351,84.1351,1305,0
+TOK.US,D,20230119,000000,83.65,83.6629,83.34,83.6629,689,0
+TOK.US,D,20230120,000000,83.77,85.31,83.77,85.31,351346,0
+TOK.US,D,20230123,000000,85.17,86.459,85.17,85.91,10160,0
+TOK.US,D,20230124,000000,85.48,86.11,85.48,85.85,12701,0
+TOK.US,D,20230125,000000,85.23,86.04,84.94,86.03,3053,0
+TOK.US,D,20230126,000000,86.4,86.68,86.31,86.64,12170,0
+TOK.US,D,20230127,000000,86.56,87.31,86.56,86.88,1228,0
+TOK.US,D,20230130,000000,86.44,86.74,85.9861,85.9861,731,0
+TOK.US,D,20230131,000000,86.03,86.97,86.03,86.97,1785,0
+TOK.US,D,20230201,000000,86.635,88.14,86.635,87.75,2865,0
+TOK.US,D,20230202,000000,88.951,89,88.7,88.8522,1212,0
+TOK.US,D,20230203,000000,88.31,88.31,87.82,88.01,67844,0
+TOK.US,D,20230206,000000,87.39,87.51,87.26,87.3938,1930,0
+TOK.US,D,20230207,000000,88.21,88.4768,87.04,88.4768,7402,0
+TOK.US,D,20230208,000000,87.8,87.8099,87.65,87.7,3312,0
+TOK.US,D,20230209,000000,88.44,88.45,87.0869,87.0869,895,0
+TOK.US,D,20230210,000000,86.73,87.0769,86.73,87.0769,1057,0
+TOK.US,D,20230213,000000,88.0671,88.1474,88.0426,88.0426,708,0
+TOK.US,D,20230214,000000,87.7,88.27,87.4919,88.27,3732,0
+TOK.US,D,20230215,000000,87.74,88.2924,87.74,88.2924,563,0
+TOK.US,D,20230216,000000,87.6071,88.145,87.24,87.24,4787,0
+TOK.US,D,20230217,000000,86.67,87.1418,86.6601,87.11,1198,0
+TOK.US,D,20230221,000000,86.55,86.55,85.6,85.73,3137,0
+TOK.US,D,20230222,000000,85.73,85.8926,85.08,85.55,1783,0
+TOK.US,D,20230223,000000,85.91,85.91,84.946,85.8449,1245,0
+TOK.US,D,20230224,000000,84.64,84.8,84.63,84.8,846,0
+TOK.US,D,20230227,000000,85.62,85.62,85.2599,85.2599,1067,0
+TOK.US,D,20230228,000000,85.14,85.51,84.99,84.99,923,0
+TOK.US,D,20230301,000000,84.72,84.7894,84.6721,84.7894,809,0
+TOK.US,D,20230302,000000,84.34,85.57,84.34,85.3596,5447,0
+TOK.US,D,20230303,000000,85.71,86.58,85.71,86.58,465,0
+TOK.US,D,20230306,000000,86.87,86.87,86.53,86.53,2048,0
+TOK.US,D,20230307,000000,85.472,85.472,85.1861,85.1861,284,0
+TOK.US,D,20230308,000000,84.884,85.28,84.884,85.28,2268,0
+TOK.US,D,20230309,000000,85.5,85.5,84.13,84.13,2685,0
+TOK.US,D,20230310,000000,82.69,82.9,82.69,82.9,967,0
+TOK.US,D,20230313,000000,82.86,83.104,82.5,82.5,1213,0
+TOK.US,D,20230314,000000,83.6305,84.16,83.6305,84.08,9001,0
+TOK.US,D,20230315,000000,82.21,82.78,82.159,82.78,696,0
+TOK.US,D,20230316,000000,82.37,84.15,82.33,84.1,14902,0
+TOK.US,D,20230317,000000,83.64,83.7,83.1681,83.2084,3715,0
+TOK.US,D,20230320,000000,84.01,84.17,83.72,84.17,2150,0
+TOK.US,D,20230321,000000,84.91,85.3104,84.85,85.3104,1721,0
+TOK.US,D,20230322,000000,85.35,85.35,84.01,84.01,1210,0
+TOK.US,D,20230323,000000,84.89,84.9152,84.1201,84.3904,1189,0
+TOK.US,D,20230324,000000,84.198,84.46,84.195,84.45,2853,0
+TOK.US,D,20230327,000000,84.975,85.0312,84.9065,84.9065,839,0
+TOK.US,D,20230328,000000,84.7513,84.895,84.5,84.7899,4590,0
+TOK.US,D,20230329,000000,85.69,85.95,85.69,85.95,794,0
+TOK.US,D,20230330,000000,86.378,86.76,86.378,86.76,877,0
+TOK.US,D,20230331,000000,87.7064,87.7064,87.7064,87.7064,257,0
+TOK.US,D,20230403,000000,87.975,88.1875,87.765,88.1875,1415,0
+TOK.US,D,20230404,000000,87.75,87.79,87.669,87.79,787,0
+TOK.US,D,20230405,000000,87.22,87.39,87.22,87.39,2149,0
+TOK.US,D,20230406,000000,87.832,87.832,87.77,87.77,429,0
+TOK.US,D,20230410,000000,87.6738,87.8709,87.6738,87.8709,891,0
+TOK.US,D,20230411,000000,88,88.193,87.99,88.17,1997,0
+TOK.US,D,20230412,000000,88.6,88.6,87.9016,87.9016,1419,0
+TOK.US,D,20230413,000000,88.5,88.51,88.16,88.22,359465,0
+TOK.US,D,20230414,000000,88.2,88.51,87.81,88.22,12133,0
+TOK.US,D,20230417,000000,88.11,88.4,88.05,88.33,1461,0
+TOK.US,D,20230418,000000,88.65,88.7,88.45,88.7,5403,0
+TOK.US,D,20230419,000000,88.17,88.64,88.17,88.57,1320,0
+TOK.US,D,20230420,000000,87.93,88.5859,87.93,88.17,1969,0
+TOK.US,D,20230421,000000,88.03,88.34,88.03,88.34,664,0
+TOK.US,D,20230424,000000,88.27,88.42,88.27,88.42,844,0
+TOK.US,D,20230425,000000,87.9,87.9,87.06,87.06,20267,0
+TOK.US,D,20230426,000000,87.2,87.2,86.76,86.76,793,0
+TOK.US,D,20230427,000000,87.15,88.22,87.15,88.22,2963,0
+TOK.US,D,20230428,000000,87.84,88.81,87.84,88.81,1499,0
+TOK.US,D,20230501,000000,88.54,88.95,88.41,88.6755,9420,0
+TOK.US,D,20230502,000000,88.23,88.23,87.55,87.55,521,0
+TOK.US,D,20230503,000000,87.2725,87.2725,87.2725,87.2725,147,0
+TOK.US,D,20230504,000000,86.748,86.748,86.748,86.748,39,0
+TOK.US,D,20230505,000000,87.48,88.21,87.48,88.21,936,0
+TOK.US,D,20230508,000000,88.28,88.39,88.28,88.3781,3309,0
+TOK.US,D,20230509,000000,87.85,87.9703,87.85,87.9703,544,0
+TOK.US,D,20230510,000000,88.3,88.68,88.065,88.59,57124,0
+TOK.US,D,20230511,000000,88,88.0976,87.83,88.0976,3392,0
+TOK.US,D,20230512,000000,88,88,87.87,87.87,2160,0
+TOK.US,D,20230515,000000,88.13,88.34,88.13,88.34,950,0
+TOK.US,D,20230516,000000,88.17,88.17,87.6,87.6,3614,0
+TOK.US,D,20230517,000000,87.96,88.4987,87.96,88.46,999,0
+TOK.US,D,20230518,000000,88.37,89.01,88.37,89.01,1743,0
+TOK.US,D,20230519,000000,89.34,89.34,89.07,89.2412,374,0
+TOK.US,D,20230522,000000,89.1,89.1,89.1,89.1,832,0
+TOK.US,D,20230523,000000,88.58,89.01,88.07,88.07,6617,0
+TOK.US,D,20230524,000000,87.61,87.61,87.1955,87.3382,1067,0
+TOK.US,D,20230525,000000,87.69,87.7382,87.69,87.7382,686,0
+TOK.US,D,20230526,000000,88.9081,88.9081,88.9081,88.9081,104,0
+TOK.US,D,20230530,000000,89.07,89.07,88.41,88.46,6348,0
+TOK.US,D,20230531,000000,87.725,87.9725,87.725,87.9725,347,0
+TOK.US,D,20230601,000000,88.4563,88.8448,88.4563,88.8448,343,0
+TOK.US,D,20230602,000000,89.46,90.1792,89.46,90.1792,621,0
+TOK.US,D,20230605,000000,90.19,90.49,89.9725,89.9725,2097,0
+TOK.US,D,20230606,000000,90.2317,90.26,90.095,90.26,8594,0
+TOK.US,D,20230607,000000,89.43,89.43,89.0453,89.0453,741,0
+TOK.US,D,20230608,000000,89.1,89.6811,89.1,89.6811,748,0
+TOK.US,D,20230609,000000,89.67,89.95,89.59,89.59,888,0
+TOK.US,D,20230612,000000,89.69,90.27,89.69,90.26,1283,0
+TOK.US,D,20230613,000000,90.72,91.2199,90.72,90.9,1347,0
+TOK.US,D,20230614,000000,91.34,91.34,91.06,91.06,1036,0
+TOK.US,D,20230615,000000,91.14,92.22,91.14,92.22,2551,0
+TOK.US,D,20230616,000000,92.63,92.63,91.91,91.91,18175,0
+TOK.US,D,20230620,000000,91.79,91.79,91.25,91.48,16087,0
+TOK.US,D,20230621,000000,91.22,91.22,90.9957,91.0649,1161,0
+TOK.US,D,20230622,000000,90.8,91.1138,90.68,91.1138,5953,0
+TOK.US,D,20230623,000000,90.34,90.3664,90.34,90.3664,458,0
+TOK.US,D,20230626,000000,90.465,90.51,90.1974,90.1974,1005,0
+TOK.US,D,20230627,000000,90.24,91.19,90.24,91.1571,1397,0
+TOK.US,D,20230628,000000,91.16,91.28,91.0278,91.0278,1509,0
+TOK.US,D,20230629,000000,91.1,91.3144,91.1,91.3144,781,0
+TOK.US,D,20230630,000000,92,92.5482,92,92.5482,585,0
+TOK.US,D,20230703,000000,92.46,92.6143,92.46,92.6143,659,0
+TOK.US,D,20230705,000000,92.39,92.39,92.16,92.2045,1515,0
+TOK.US,D,20230706,000000,91.32,91.32,91.1558,91.1558,1075,0
+TOK.US,D,20230707,000000,91.1304,91.1304,91.1304,91.1304,72,0
+TOK.US,D,20230710,000000,91.09,91.3115,91.09,91.3115,339,0
+TOK.US,D,20230711,000000,91.52,92.1146,91.52,92.1146,1626,0
+TOK.US,D,20230712,000000,92.96,93.3299,92.945,93.1125,910,0
+TOK.US,D,20230713,000000,94.1955,94.1955,94.1955,94.1955,223,0
+TOK.US,D,20230714,000000,93.9496,93.9496,93.9496,93.9496,71,0
+TOK.US,D,20230717,000000,93.92,94.2853,93.92,94.2853,345,0
+TOK.US,D,20230718,000000,94.68,94.8995,94.68,94.8995,262,0
+TOK.US,D,20230719,000000,95.18,95.18,95.0942,95.0942,1522,0
+TOK.US,D,20230720,000000,94.99,94.99,94.39,94.39,19655,0
+TOK.US,D,20230721,000000,94.72,94.78,94.5001,94.5815,611,0
+TOK.US,D,20230724,000000,94.49,94.7253,94.49,94.7253,480,0
+TOK.US,D,20230725,000000,94.73,95,94.73,94.9763,1646,0
+TOK.US,D,20230726,000000,94.47,94.889,94.47,94.889,2253,0
+TOK.US,D,20230727,000000,95.56,95.68,94.4264,94.4264,5664,0
+TOK.US,D,20230728,000000,95.24,95.3136,95.24,95.3136,723,0
+TOK.US,D,20230731,000000,95.69,95.69,95.07,95.31,29487,0
+TOK.US,D,20230801,000000,94.986,94.986,94.986,94.986,150,0
+TOK.US,D,20230802,000000,93.519,93.519,93.5098,93.5098,253,0
+TOK.US,D,20230803,000000,93.06,93.3415,93.06,93.3415,1688,0
+TOK.US,D,20230804,000000,93.43,93.43,92.9004,92.9004,1372,0
+TOK.US,D,20230807,000000,93.29,93.6846,93.29,93.6846,1098,0
+TOK.US,D,20230808,000000,93.25,93.25,92.51,93.18,24204,0
+TOK.US,D,20230809,000000,93.45,93.45,92.8434,92.8434,493,0
+TOK.US,D,20230810,000000,93.37,93.37,92.9514,92.9514,320,0
+TOK.US,D,20230811,000000,92.59,92.6291,92.59,92.6291,444,0
+TOK.US,D,20230814,000000,92.62,92.9208,92.62,92.9208,636,0
+TOK.US,D,20230815,000000,92.71,92.71,91.9059,91.9059,791,0
+TOK.US,D,20230816,000000,91.2971,91.2971,91.2397,91.2397,599,0
+TOK.US,D,20230817,000000,91.41,91.41,90.5751,90.5751,1168,0
+TOK.US,D,20230818,000000,89.96,90.4576,89.96,90.4576,473,0
+TOK.US,D,20230821,000000,90.67,91.0567,90.67,91.0567,530,0
+TOK.US,D,20230822,000000,91.31,91.31,90.8284,90.8284,6665,0
+TOK.US,D,20230823,000000,91.8,91.8566,91.7253,91.7253,3495,0
+TOK.US,D,20230824,000000,91.16,91.16,90.6133,90.6133,167,0
+TOK.US,D,20230825,000000,90.87,91.162,90.52,91.162,5005,0
+TOK.US,D,20230828,000000,91.7,91.8218,91.7,91.8218,395,0
+TOK.US,D,20230829,000000,93,93.1476,93,93.1476,140,0
+TOK.US,D,20230830,000000,93.26,93.5001,93.26,93.4639,337,0
+TOK.US,D,20230831,000000,93.46,93.46,93.3145,93.3145,168,0
+TOK.US,D,20230901,000000,93.41,93.41,93.3882,93.3882,807,0
+TOK.US,D,20230905,000000,92.89,93.13,92.8392,92.8392,1324,0
+TOK.US,D,20230906,000000,92.65,92.65,91.97,92.1725,1955,0
+TOK.US,D,20230907,000000,91.77,92.1,91.68,92.08,4812,0
+TOK.US,D,20230908,000000,92.07,92.33,92.0299,92.0299,2233,0
+TOK.US,D,20230911,000000,92.58,92.72,92.58,92.701,777,0
+TOK.US,D,20230912,000000,92.55,92.58,92.2811,92.2811,766,0
+TOK.US,D,20230913,000000,92.33,92.79,92.242,92.271,1447,0
+TOK.US,D,20230914,000000,92.73,93.1278,92.73,93.1278,638,0
+TOK.US,D,20230915,000000,93.08,93.08,92.2751,92.2751,1827,0
+TOK.US,D,20230918,000000,92.1416,92.1416,92.1416,92.1416,207,0
+TOK.US,D,20230919,000000,91.6428,92.0046,91.5201,92.0046,2881,0
+TOK.US,D,20230920,000000,92.25,92.25,91.4515,91.4515,696,0
+TOK.US,D,20230921,000000,90.88,90.88,89.8922,89.8922,1216,0
+TOK.US,D,20230922,000000,90.04,90.04,89.7419,89.7419,387,0
+TOK.US,D,20230925,000000,89.41,89.815,89.41,89.815,269,0
+TOK.US,D,20230926,000000,89.36,89.4,88.52,88.52,922,0
+TOK.US,D,20230927,000000,88.75,88.75,88.44,88.73,3182,0
+TOK.US,D,20230928,000000,89.2275,89.2275,89.2275,89.2275,50,0
+TOK.US,D,20230929,000000,89.2,89.2,89.034,89.034,557,0
+TOK.US,D,20231002,000000,88.85,88.85,88.35,88.6069,404,0
+TOK.US,D,20231003,000000,88.32,88.32,87.416,87.416,2353,0
+TOK.US,D,20231004,000000,87.61,88.125,87.42,88.125,1799,0
+TOK.US,D,20231005,000000,88.1766,88.1766,88.1766,88.1766,59,0
+TOK.US,D,20231006,000000,87.93,89.2951,87.775,89.2951,1118,0
+TOK.US,D,20231009,000000,88.79,89.6103,88.774,89.6103,359,0
+TOK.US,D,20231010,000000,89.75,90.63,89.75,90.2819,17606,0
+TOK.US,D,20231011,000000,90.41,90.7,90.035,90.69,2435,0
+TOK.US,D,20231012,000000,90.78,90.78,90.0297,90.0297,439,0
+TOK.US,D,20231013,000000,90.15,90.15,89.4819,89.4819,869,0
+TOK.US,D,20231016,000000,90,90.4612,90,90.4612,3040,0
+TOK.US,D,20231017,000000,90.07,90.5933,90.07,90.5933,1224,0
+TOK.US,D,20231018,000000,89.8877,89.8987,89.26,89.44,1911,0
+TOK.US,D,20231019,000000,89.1,89.35,88.5545,88.5545,1204,0
+TOK.US,D,20231020,000000,87.78,87.798,87.5582,87.5582,858,0
+TOK.US,D,20231023,000000,87.3,87.8275,87.3,87.4222,568,0
+TOK.US,D,20231024,000000,87.66,88.0497,87.66,88.0497,662,0
+TOK.US,D,20231025,000000,87.78,87.78,86.8533,86.8533,859,0
+TOK.US,D,20231026,000000,86.59,86.59,86.08,86.08,745,0
+TOK.US,D,20231027,000000,86.17,86.17,85.43,85.4394,1065,0
+TOK.US,D,20231030,000000,86.2,86.5921,86.2,86.5921,490,0
+TOK.US,D,20231031,000000,86.92,86.92,86.37,86.37,21759,0
+TOK.US,D,20231101,000000,86.9,87.7964,86.9,87.7964,6075,0
+TOK.US,D,20231102,000000,88.74,89.49,88.74,89.4858,1459,0
+TOK.US,D,20231103,000000,90.04,90.7703,90.04,90.4609,27388,0
+TOK.US,D,20231106,000000,90.4684,90.4684,90.4684,90.4684,129,0
+TOK.US,D,20231107,000000,90.5893,90.5893,90.5893,90.5893,301,0
+TOK.US,D,20231108,000000,90.77,90.77,90.7122,90.7422,1076,0
+TOK.US,D,20231109,000000,91.03,91.03,90.1413,90.1413,403,0
+TOK.US,D,20231110,000000,90.06,91.34,89.9,91.11,22154,0
+TOK.US,D,20231113,000000,91.06,91.49,91.06,91.4243,447,0
+TOK.US,D,20231114,000000,92.59,93.46,92.59,93.34,2081,0
+TOK.US,D,20231115,000000,93.65,93.65,93.31,93.31,970,0
+TOK.US,D,20231116,000000,93.31,93.55,93.26,93.4861,2057,0
+TOK.US,D,20231117,000000,93.63,93.9121,93.6,93.9121,651,0
+TOK.US,D,20231120,000000,93.79,94.514,93.79,94.514,1660,0
+TOK.US,D,20231121,000000,94.225,94.431,94.225,94.3475,1926,0
+TOK.US,D,20231122,000000,94.49,94.6452,94.49,94.6452,533,0
+TOK.US,D,20231124,000000,94.55,94.78,94.55,94.65,15346,0
+TOK.US,D,20231127,000000,94.53,94.6592,94.53,94.6592,964,0
+TOK.US,D,20231128,000000,94.63,94.915,94.537,94.7337,1204,0
+TOK.US,D,20231129,000000,95.05,95.05,94.7879,94.7879,1644,0
+TOK.US,D,20231130,000000,94.9936,94.9936,94.9936,94.9936,159,0
+TOK.US,D,20231201,000000,95,95.69,94.9724,95.66,1773,0
+TOK.US,D,20231204,000000,94.97,95.3116,94.97,95.3116,1082,0
+TOK.US,D,20231205,000000,95.127,95.127,95.127,95.127,64,0
+TOK.US,D,20231206,000000,95.58,95.58,94.8526,94.8526,639,0
+TOK.US,D,20231207,000000,95.19,95.5457,95.19,95.5457,483,0
+TOK.US,D,20231208,000000,95.36,95.9537,95.36,95.9537,1456,0
+TOK.US,D,20231211,000000,95.75,96.34,95.75,96.3122,3426,0
+TOK.US,D,20231212,000000,96.08,96.6186,96.08,96.6186,1318,0
+TOK.US,D,20231213,000000,96.67,97.9832,96.67,97.9832,703,0
+TOK.US,D,20231214,000000,98.5,98.5741,98.5,98.5437,948,0
+TOK.US,D,20231215,000000,98.34,98.359,98.2,98.359,1450,0
+TOK.US,D,20231218,000000,98.5,98.7,98.42,98.42,5337,0
+TOK.US,D,20231219,000000,99.4056,99.4056,99.4056,99.4056,151,0
+TOK.US,D,20231220,000000,98.41,98.5852,97.104,97.104,647,0
+TOK.US,D,20231221,000000,97.6,98.1298,97.6,98.1298,1497,0
+TOK.US,D,20231222,000000,98.28,98.73,98.09,98.2867,4470,0
+TOK.US,D,20231226,000000,98.29,98.8029,98.29,98.8029,3953,0
+TOK.US,D,20231227,000000,98.76,98.9248,98.76,98.9248,1206,0
+TOK.US,D,20231228,000000,98.97,99.3606,98.8897,98.8897,1225,0
+TOK.US,D,20231229,000000,98.85,98.93,98.7219,98.7219,397,0
+TOK.US,D,20240102,000000,98.15,98.15,97.8708,97.8708,1172,0
+TOK.US,D,20240103,000000,97.34,97.34,97.1446,97.1446,933,0
+TOK.US,D,20240104,000000,97.14,97.2,97.0703,97.0703,1256,0
+TOK.US,D,20240105,000000,96.96,97.23,96.96,97.1067,948,0
+TOK.US,D,20240108,000000,97.17,98.3551,97.17,98.3551,1025,0
+TOK.US,D,20240109,000000,97.92,98.0331,97.791,98.0331,1167,0
+TOK.US,D,20240110,000000,98.06,98.66,98.06,98.5234,14372,0
+TOK.US,D,20240111,000000,98.76,98.76,98.18,98.4231,861,0
+TOK.US,D,20240112,000000,98.5474,98.5474,98.5474,98.5474,90,0
+TOK.US,D,20240116,000000,98.1,98.1,97.7241,97.7241,1212,0
+TOK.US,D,20240117,000000,97.14,97.1811,96.76,97.1811,1332,0
+TOK.US,D,20240118,000000,97.41,98.0246,97.41,98.0246,2574,0
+TOK.US,D,20240119,000000,98.05,98.9596,98.05,98.9596,5529,0
+TOK.US,D,20240122,000000,99.18,99.295,99.18,99.2394,1178,0
+TOK.US,D,20240123,000000,99.35,99.4043,99.0986,99.4043,804,0
+TOK.US,D,20240124,000000,100.15,100.15,99.6935,99.6935,861,0
+TOK.US,D,20240125,000000,100.09,100.1244,99.95,100.1244,620,0
+TOK.US,D,20240126,000000,100.2972,100.2972,100.2972,100.2972,229,0
+TOK.US,D,20240129,000000,100.19,100.9497,100.19,100.9497,978,0
+TOK.US,D,20240130,000000,101,101,100.9845,100.9845,1920,0
+TOK.US,D,20240131,000000,100.83,100.83,99.6612,99.6612,1113,0
+TOK.US,D,20240201,000000,99.69,101.15,99.69,101.15,21083,0
+TOK.US,D,20240202,000000,100.49,101.445,100.49,101.3773,1487,0
+TOK.US,D,20240205,000000,101.06,101.11,101.02,101.02,6184,0
+TOK.US,D,20240206,000000,101.2525,101.2525,101.2525,101.2525,320,0
+TOK.US,D,20240207,000000,101.51,101.895,101.51,101.8359,570,0
+TOK.US,D,20240208,000000,101.8792,101.8935,101.8792,101.8935,206,0
+TOK.US,D,20240209,000000,102.4748,102.4748,102.4748,102.4748,396,0
+TOK.US,D,20240212,000000,102.34,102.79,102.34,102.4583,1010,0
+TOK.US,D,20240213,000000,101.17,101.39,100.31,100.82,14968,0
+TOK.US,D,20240214,000000,101.41,101.942,101.41,101.942,585,0
+TOK.US,D,20240215,000000,102.1,102.7236,102.1,102.7236,539,0
+TOK.US,D,20240216,000000,102.34,102.4387,102.34,102.4387,283,0
+TOK.US,D,20240220,000000,102.38,102.38,101.88,101.9522,2575,0
+TOK.US,D,20240221,000000,101.9862,101.9862,101.9862,101.9862,90,0
+TOK.US,D,20240222,000000,103.13,104,103.13,103.9,4010,0
+TOK.US,D,20240223,000000,104.12,104.23,103.98,104.1337,5300,0
+TOK.US,D,20240226,000000,104.18,104.18,103.8237,103.8237,838,0
+TOK.US,D,20240227,000000,103.77,103.92,103.77,103.92,338,0
+TOK.US,D,20240228,000000,103.5,103.5731,103.49,103.5731,326,0
+TOK.US,D,20240229,000000,103.93,104.1519,103.86,104.1519,476,0
+TOK.US,D,20240301,000000,104.08,104.9164,104.08,104.9164,778,0
+TOK.US,D,20240304,000000,104.9439,105.01,104.7852,104.7852,1717,0
+TOK.US,D,20240305,000000,104.5,104.5,103.82,103.82,6293,0
+TOK.US,D,20240306,000000,104.52,104.83,104.42,104.5684,2121,0
+TOK.US,D,20240307,000000,105.2,105.8535,105.2,105.8535,1328,0
+TOK.US,D,20240308,000000,106.11,106.11,105.226,105.226,1413,0
+TOK.US,D,20240311,000000,104.96,105.1,104.57,105.1,760,0
+TOK.US,D,20240312,000000,105.38,106.1987,105.38,106.1987,957,0
+TOK.US,D,20240313,000000,106.09,106.139,106.09,106.139,582,0
+TOK.US,D,20240314,000000,105.78,105.78,105.6113,105.6113,780,0
+TOK.US,D,20240315,000000,105.21,105.21,105.0516,105.0516,882,0
+TOK.US,D,20240318,000000,105.64,105.815,105.4311,105.4311,1510,0
+TOK.US,D,20240319,000000,105.9193,105.9193,105.9193,105.9193,253,0
+TOK.US,D,20240320,000000,106.487,106.8966,106.487,106.8966,1121,0
+TOK.US,D,20240321,000000,107.32,107.51,107.2478,107.2478,1011,0
+TOK.US,D,20240322,000000,107.18,107.18,107.0626,107.0626,274,0
+TOK.US,D,20240325,000000,106.71,106.9269,106.69,106.7657,1279,0
+TOK.US,D,20240326,000000,106.99,106.99,106.43,106.43,6498,0
+TOK.US,D,20240327,000000,107.05,107.3232,107.05,107.3232,215,0
+TOK.US,D,20240328,000000,107.31,107.54,107.31,107.4676,809,0
+TOK.US,D,20240401,000000,107.41,107.41,107.1916,107.2025,440,0
+TOK.US,D,20240402,000000,106.36,106.4239,106.17,106.4239,1226,0
+TOK.US,D,20240403,000000,106.17,106.9587,106.17,106.6602,1223,0
+TOK.US,D,20240404,000000,107.48,107.48,105.6307,105.6307,448,0
+TOK.US,D,20240405,000000,105.61,106.49,105.61,106.4674,4089,0
+TOK.US,D,20240408,000000,106.64,106.74,106.5512,106.5512,3919,0
+TOK.US,D,20240409,000000,106.92,106.92,106.25,106.5074,1487,0
+TOK.US,D,20240410,000000,105.49,105.83,105.21,105.6559,3147,0
+TOK.US,D,20240411,000000,105.79,106.2105,105.47,106.2105,1888,0
+TOK.US,D,20240412,000000,105.21,105.63,104.5161,104.5161,921,0
+TOK.US,D,20240415,000000,105.03,105.09,103.5534,103.5534,1480,0
+TOK.US,D,20240416,000000,103.12,103.49,103.12,103.15,2065,0
+TOK.US,D,20240417,000000,103.69,103.69,102.7,102.8646,565,0
+TOK.US,D,20240418,000000,103.24,103.336,102.5533,102.5533,1123,0
+TOK.US,D,20240419,000000,102.3799,102.38,102.3799,102.38,694,0
+TOK.US,D,20240422,000000,102.28,103.267,102.177,102.8603,2477,0
+TOK.US,D,20240423,000000,103.3,104.183,103.3,104.183,584,0
+TOK.US,D,20240424,000000,104.26,104.26,103.96,104.1306,2418,0
+TOK.US,D,20240425,000000,102.89,103.9915,102.89,103.66,993,0
+TOK.US,D,20240426,000000,104.15,104.7067,104.15,104.7067,607,0
+TOK.US,D,20240429,000000,104.88,105,104.87,104.9077,731,0
+TOK.US,D,20240430,000000,104.47,104.6,103.4429,103.4429,1169,0
+TOK.US,D,20240501,000000,103.1,103.65,103.1,103.1059,660,0
+TOK.US,D,20240502,000000,103.74,103.9782,103.1,103.9782,956,0
+TOK.US,D,20240503,000000,105.12,105.2305,105.12,105.2305,1214,0
+TOK.US,D,20240506,000000,105.7,106.1733,105.7,106.1733,381,0
+TOK.US,D,20240507,000000,106.43,106.62,106.21,106.31,145461,0
+TOK.US,D,20240508,000000,106.3,106.43,106.3,106.38,19102,0
+TOK.US,D,20240509,000000,107,107.1899,106.74,107.1542,5800,0
+TOK.US,D,20240510,000000,107.425,107.425,107.34,107.34,585,0
+TOK.US,D,20240513,000000,107.72,107.72,107.3995,107.3995,798,0
+TOK.US,D,20240514,000000,107.91,107.945,107.91,107.91,3679,0
+TOK.US,D,20240515,000000,108.42,109.2321,108.42,109.2321,1641,0
+TOK.US,D,20240516,000000,109.34,109.34,109.072,109.072,2812,0
+TOK.US,D,20240517,000000,109.037,109.14,109.03,109.03,3897,0
+TOK.US,D,20240520,000000,109.2045,109.2045,109.2045,109.2045,80,0
+TOK.US,D,20240521,000000,108.97,109.4496,108.97,109.4063,1298,0
+TOK.US,D,20240522,000000,109.25,109.25,108.65,108.8453,1812,0
+TOK.US,D,20240523,000000,109.5,109.5,108.1459,108.1459,1165,0
+TOK.US,D,20240524,000000,108.47,108.882,108.47,108.882,961,0
+TOK.US,D,20240528,000000,108.84,109.006,108.8262,108.8262,1084,0
+TOK.US,D,20240529,000000,107.86,108.1174,107.8393,107.8393,1603,0
+TOK.US,D,20240530,000000,107.96,107.96,107.6,107.6,296,0
+TOK.US,D,20240531,000000,107.61,108.3377,107.078,108.3377,1503,0
+TOK.US,D,20240603,000000,108.66,108.66,108.3108,108.4239,812,0
+TOK.US,D,20240604,000000,108.39,108.6531,108.19,108.6531,11468,0
+TOK.US,D,20240605,000000,109.7748,109.7748,109.7748,109.7748,166,0
+TOK.US,D,20240606,000000,109.75,109.8804,109.57,109.8804,1728,0
+TOK.US,D,20240607,000000,109.59,109.8,109.38,109.4622,2356,0
+TOK.US,D,20240610,000000,109.08,109.6169,109.08,109.6169,1357,0
+TOK.US,D,20240611,000000,108.15,108.56,108.094,108.51,8420,0
+TOK.US,D,20240612,000000,109.63,110.12,109.33,109.53,25719,0
+TOK.US,D,20240613,000000,109.13,109.4771,108.9,109.4771,2927,0
+TOK.US,D,20240614,000000,108.81,109.0724,108.795,109.0724,981,0
+TOK.US,D,20240617,000000,108.95,110.09,108.95,109.9186,1776,0
+TOK.US,D,20240618,000000,109.91,110.2509,109.91,110.2509,1337,0
+TOK.US,D,20240620,000000,110.34,110.4304,109.995,110.1095,843,0
+TOK.US,D,20240621,000000,109.79,109.94,109.709,109.74,4253,0
+TOK.US,D,20240624,000000,110.2,110.65,109.9103,109.9103,11299,0
+TOK.US,D,20240625,000000,109.83,110.1094,109.83,110.1094,224,0
+TOK.US,D,20240626,000000,109.64,110.0899,109.55,110.0899,1392,0
+TOK.US,D,20240627,000000,110.03,110.1099,109.98,110.0753,1665,0
+TOK.US,D,20240628,000000,110.39,110.5,109.837,109.837,3131,0
+TOK.US,D,20240701,000000,110.13,110.13,110.1246,110.1246,238,0
+TOK.US,D,20240702,000000,109.65,110.5097,109.65,110.5097,1529,0
+TOK.US,D,20240703,000000,110.63,111.3397,110.63,111.3397,1470,0
+TOK.US,D,20240705,000000,111.44,111.9301,111.44,111.9301,1123,0
+TOK.US,D,20240708,000000,111.99,112,111.7,111.7,4130,0
+TOK.US,D,20240709,000000,111.88,112,111.7953,111.7953,564,0
+TOK.US,D,20240710,000000,112.09,112.9993,112.09,112.9993,3263,0
+TOK.US,D,20240711,000000,113.08,113.348,112.4998,112.4998,1477,0
+TOK.US,D,20240712,000000,112.7,113.2307,112.7,113.2307,742,0
+TOK.US,D,20240715,000000,113.53,113.78,113.2013,113.2013,459,0
+TOK.US,D,20240716,000000,113.26,113.9489,113.26,113.9489,3215,0
+TOK.US,D,20240717,000000,112.91,112.91,112.5576,112.5576,1695,0
+TOK.US,D,20240718,000000,112.76,112.76,111.32,111.6231,5674,0
+TOK.US,D,20240719,000000,111.37,111.37,110.8402,110.8402,657,0
+TOK.US,D,20240722,000000,111.68,112.1102,111.68,112.1102,877,0
+TOK.US,D,20240723,000000,111.89,111.89,111.7645,111.7645,648,0
+TOK.US,D,20240724,000000,110.94,110.94,109.5082,109.5082,876,0
+TOK.US,D,20240725,000000,109.28,110.37,109.16,109.16,8865,0
+TOK.US,D,20240726,000000,109.8,111.25,109.72,110.8081,678764,0
+TOK.US,D,20240729,000000,110.97,110.97,110.18,110.2298,32469,0
+TOK.US,D,20240730,000000,110.74,110.74,109.28,109.74,17684,0
+TOK.US,D,20240731,000000,111.29,112.005,111.29,111.62,6255,0
+TOK.US,D,20240801,000000,111.69,112.1524,109.21,109.78,7057,0
+TOK.US,D,20240802,000000,108.57,108.57,107.28,107.81,3083,0
+TOK.US,D,20240805,000000,103.34,105.78,103.34,105.24,9847,0
+TOK.US,D,20240806,000000,105.07,107.096,104.955,105.97,9810,0
+TOK.US,D,20240807,000000,107.2,107.51,105.3498,105.3498,1797,0
+TOK.US,D,20240808,000000,106.44,107.75,106.44,107.75,4132,0
+TOK.US,D,20240809,000000,107.81,108.1504,107.8001,108.1504,1882,0
+TOK.US,D,20240812,000000,108.35,108.35,107.9601,108.0467,2795,0
+TOK.US,D,20240813,000000,108.72,109.8099,108.72,109.8099,2077,0
+TOK.US,D,20240814,000000,110.04,110.362,110.0138,110.362,1737,0
+TOK.US,D,20240815,000000,111.27,111.86,111.27,111.8,12880,0
+TOK.US,D,20240816,000000,111.75,112.31,111.75,112.1901,2057,0
+TOK.US,D,20240819,000000,112.41,113.32,112.41,113.32,6518,0
+TOK.US,D,20240820,000000,113.2,113.2,112.961,113.016,2090,0
+TOK.US,D,20240821,000000,113.33,113.7524,113.17,113.7029,2575,0
+TOK.US,D,20240822,000000,113.99,113.99,112.61,112.61,2379,0
+TOK.US,D,20240823,000000,113.47,114.2251,113.47,114.2251,1824,0
+TOK.US,D,20240826,000000,114.36,114.36,113.759,113.8552,2881,0
+TOK.US,D,20240827,000000,113.8,114.1048,113.8,114.1048,2060,0
+TOK.US,D,20240828,000000,113.95,113.95,113.09,113.5453,2957,0
+TOK.US,D,20240829,000000,113.96,114.45,113.5838,113.7,2929,0
+TOK.US,D,20240830,000000,114.11,114.36,113.44,114.36,2005,0
+TOK.US,D,20240903,000000,113.99,113.99,111.955,112.17,3558,0
+TOK.US,D,20240904,000000,112.03,112.23,111.8219,112.01,2985,0
+TOK.US,D,20240905,000000,112.09,112.36,111.435,111.73,5024,0
+TOK.US,D,20240906,000000,111.99,111.99,109.777,109.836,4308,0
+TOK.US,D,20240909,000000,110.88,111.27,110.8525,110.9851,3058,0
+TOK.US,D,20240910,000000,111.36,111.36,110.4,111.3025,2369,0
+TOK.US,D,20240911,000000,111.45,112.3628,111.29,112.3628,1992,0
+TOK.US,D,20240912,000000,112.6,113.1631,112.5019,113.1631,2365,0
+TOK.US,D,20240913,000000,113.59,113.93,113.59,113.8426,2532,0
+TOK.US,D,20240916,000000,114.04,114.26,113.64,114.26,1664,0
+TOK.US,D,20240917,000000,114.76,114.76,113.96,114.0864,2048,0
+TOK.US,D,20240918,000000,114.41,114.46,113.8474,113.8474,2852,0
+TOK.US,D,20240919,000000,115.91,115.97,115.41,115.7077,4099,0
+TOK.US,D,20240920,000000,114.96,115.37,114.96,115.3,11206,0
+TOK.US,D,20240923,000000,115.56,115.6624,115.4978,115.6624,1884,0
+TOK.US,D,20240924,000000,115.86,116.13,115.56,115.9986,3361,0
+TOK.US,D,20240925,000000,116.29,116.29,115.67,115.7363,6599,0
+TOK.US,D,20240926,000000,116.92,116.92,116.47,116.6158,2791,0
+TOK.US,D,20240927,000000,116.94,116.94,116.41,116.4849,2568,0
+TOK.US,D,20240930,000000,116.16,116.54,116.03,116.54,2942,0
+TOK.US,D,20241001,000000,116.66,116.66,115.551,115.6062,3200,0
+TOK.US,D,20241002,000000,115.55,115.7899,115.25,115.6133,2565,0
+TOK.US,D,20241003,000000,115.36,115.41,115.02,115.1118,2778,0
+TOK.US,D,20241004,000000,115.89,116,115.42,115.97,3463,0
+TOK.US,D,20241007,000000,115.92,115.92,114.985,115.11,5650,0
+TOK.US,D,20241008,000000,115.53,115.8818,115.53,115.8818,3828,0
+TOK.US,D,20241009,000000,115.92,116.5761,115.92,116.5761,2803,0
+TOK.US,D,20241010,000000,116.42,116.42,116.02,116.3778,2772,0
+TOK.US,D,20241011,000000,116.41,117.1276,116.41,117.1276,5986,0
+TOK.US,D,20241014,000000,117.33,117.9854,117.33,117.9854,1968,0
+TOK.US,D,20241015,000000,117.95,117.99,116.69,116.8049,4221,0
+TOK.US,D,20241016,000000,117.09,117.5,116.88,117.4821,35976,0
+TOK.US,D,20241017,000000,118.13,118.13,117.36,117.3937,5773,0
+TOK.US,D,20241018,000000,117.99,118.0063,117.81,118.0063,1539,0
+TOK.US,D,20241021,000000,117.92,117.96,117.18,117.4907,1190,0
+TOK.US,D,20241022,000000,117.2,117.3914,117.07,117.32,9689,0
+TOK.US,D,20241023,000000,117.03,117.05,115.97,116.53,645346,0
+TOK.US,D,20241024,000000,117.01,117.01,116.745,116.9384,4144,0
+TOK.US,D,20241025,000000,117.29,117.29,116.7021,116.7021,537,0
+TOK.US,D,20241028,000000,116.95,117.2206,116.95,117.2206,467,0
+TOK.US,D,20241029,000000,116.97,117.22,116.955,117.22,9524,0
+TOK.US,D,20241030,000000,116.78,116.99,116.69,116.69,931,0
+TOK.US,D,20241031,000000,116.26,116.26,114.9689,114.9689,2069,0
+TOK.US,D,20241101,000000,115.29,115.29,115.27,115.27,1056,0
+TOK.US,D,20241104,000000,115.41,115.71,114.9795,115.71,20899,0
+TOK.US,D,20241105,000000,115.5,116.425,115.5,116.3911,2753,0
+TOK.US,D,20241106,000000,118.19,118.4889,117.5,117.99,1458,0
+TOK.US,D,20241107,000000,118.78,119.56,118.78,119.37,7524,0
+TOK.US,D,20241108,000000,119.15,119.4283,119.15,119.4283,1850,0
+TOK.US,D,20241111,000000,119.71,119.71,119.4901,119.5823,1373,0
+TOK.US,D,20241112,000000,118.65,118.9483,118.65,118.9483,423,0
+TOK.US,D,20241113,000000,119.15,119.4513,118.855,119.027,52366,0
+TOK.US,D,20241114,000000,119.04,119.135,118.22,118.22,7597,0
+TOK.US,D,20241115,000000,116.9199,117.6,116.9199,117.0304,738,0
+TOK.US,D,20241118,000000,117.085,117.67,117.085,117.6399,47299,0
+TOK.US,D,20241119,000000,117.14,118.0689,116.81,118.0689,3870,0
+TOK.US,D,20241120,000000,117.24,118.0553,117.24,118.0553,1334,0
+TOK.US,D,20241121,000000,117.88,118.7054,117.83,118.7054,1828,0
+TOK.US,D,20241122,000000,118.96,119.2041,118.75,119.1602,867,0
+TOK.US,D,20241125,000000,119.6106,120,119.193,119.5269,1205,0
+TOK.US,D,20241126,000000,119.475,119.92,119.425,119.92,7421,0
+TOK.US,D,20241127,000000,119.795,119.795,119.455,119.49,6102,0
+TOK.US,D,20241129,000000,119.885,120.49,119.63,120.3953,6098,0
+TOK.US,D,20241202,000000,120.31,120.75,120.28,120.75,6827,0
+TOK.US,D,20241203,000000,120.635,120.89,120.3,120.7757,7137,0
+TOK.US,D,20241204,000000,120.9906,121.4,120.98,121.29,7249,0
+TOK.US,D,20241205,000000,121.705,121.71,121.35,121.35,7074,0
+TOK.US,D,20241206,000000,121.905,121.905,121.42,121.56,11859,0
+TOK.US,D,20241209,000000,121.82,121.82,120.93,120.93,8685,0
+TOK.US,D,20241210,000000,121.07,121.1,120.4,120.4,8011,0
+TOK.US,D,20241211,000000,121.42,121.42,120.77,121.3844,1939,0
+TOK.US,D,20241212,000000,121.1052,121.1052,120.5,120.5,3404,0
+TOK.US,D,20241213,000000,120.36,120.4999,120.36,120.4949,570,0
+TOK.US,D,20241216,000000,120.77,121.16,120.76,120.8841,961,0
+TOK.US,D,20241217,000000,119.325,119.58,119.24,119.58,15334,0
+TOK.US,D,20241218,000000,119.599,119.74,115.9386,116.2549,1515,0
+TOK.US,D,20241219,000000,116.78,116.78,115.8787,115.8787,1921,0
+TOK.US,D,20241220,000000,115.5999,116.7858,115.09,116.7858,1939,0
+TOK.US,D,20241223,000000,116.5926,117.48,116.5926,117.48,1245,0
+TOK.US,D,20241224,000000,118.6,118.6,118.6,118.6,400,0
+TOK.US,D,20241226,000000,118.2,118.8019,118.1,118.8019,1400,0
+TOK.US,D,20241227,000000,117.26,117.88,117.26,117.3,1887,0
+TOK.US,D,20241230,000000,116.56,116.9,115.78,116.36,941,0
+TOK.US,D,20241231,000000,116.07,116.07,116.03,116.03,326,0
+TOK.US,D,20250102,000000,115.48,116.45,115.34,115.71,1999,0
+TOK.US,D,20250103,000000,116.25,117.11,116.23,117.05,1281,0
+TOK.US,D,20250106,000000,118.5529,118.68,117.86,117.86,1640,0
+TOK.US,D,20250107,000000,117.86,118.28,116.77,116.77,1591,0
+TOK.US,D,20250108,000000,116.55,117.017,116.55,117.017,2035,0
+TOK.US,D,20250110,000000,116.4783,116.4783,115.095,115.3159,1814,0
+TOK.US,D,20250113,000000,114.611,115.2687,114.23,115.2687,1579,0
+TOK.US,D,20250114,000000,114.95,115.8,114.95,115.5071,5064,0
+TOK.US,D,20250115,000000,117,117.57,116.6,117.44,2060,0
+TOK.US,D,20250116,000000,117.83,117.83,117.4987,117.4987,2591,0
+TOK.US,D,20250117,000000,118.65,118.66,118.23,118.5344,2447,0
+TOK.US,D,20250121,000000,119.9,119.9,119.21,119.73,3410,0
+TOK.US,D,20250122,000000,120.45,120.45,120.23,120.3254,1414,0
+TOK.US,D,20250123,000000,120.41,120.99,120.3,120.99,1890,0
+TOK.US,D,20250124,000000,121.1365,121.22,120.7946,120.7946,1199,0
+TOK.US,D,20250127,000000,119.1,119.43,118.83,119.43,653,0
+TOK.US,D,20250128,000000,119.27,120.2951,119.27,120.2951,3084,0
+TOK.US,D,20250129,000000,119.6306,119.91,119.6306,119.9072,808,0
+TOK.US,D,20250130,000000,120.58,120.89,120.335,120.676,861,0
+TOK.US,D,20250131,000000,119.68,120.92,119.5,119.5,10278,0
+TOK.US,D,20250203,000000,117.715,119.0202,117.27,119.0202,1158,0
+TOK.US,D,20250204,000000,119.4,120.07,119.18,119.9653,9642,0
+TOK.US,D,20250205,000000,120.245,120.5911,120.24,120.5911,742,0
+TOK.US,D,20250207,000000,120.83,120.83,119.91,120.0126,631,0
+TOK.US,D,20250211,000000,120.75,120.9355,120.43,120.9355,1428,0
+TOK.US,D,20250212,000000,120.94,120.9401,119.96,120.8229,1182,0
+TOK.US,D,20250213,000000,121.34,121.9896,121.04,121.9896,851,0
+TOK.US,D,20250214,000000,122.2817,122.4,122.12,122.2373,1114,0
+TOK.US,D,20250218,000000,122.55,122.55,122.4,122.55,3024,0
+TOK.US,D,20250219,000000,122.09,122.4785,122,122.4536,2023,0
+TOK.US,D,20250220,000000,121.9004,122.27,121.9004,122.1462,797,0
+TOK.US,D,20250224,000000,120.28,120.4442,119.74,119.74,2655,0
+TOK.US,D,20250225,000000,119.8,119.97,119.5332,119.5332,762,0
+TOK.US,D,20250226,000000,120.42,120.42,119.16,119.5577,1521,0
+TOK.US,D,20250227,000000,119.445,119.79,117.8435,117.8435,937,0
+TOK.US,D,20250228,000000,118.1807,119.2507,117.5328,119.2507,2175,0
+TOK.US,D,20250303,000000,120.19,120.19,117.14,117.7092,48747,0
+TOK.US,D,20250304,000000,116.74,118.405,115.9501,116.79,10667,0
+TOK.US,D,20250305,000000,116.99,118.3879,116.84,118.3879,6148,0
+TOK.US,D,20250306,000000,117.57,117.57,115.9,116.3727,3262,0
+TOK.US,D,20250310,000000,114.7501,115.48,113.9,113.9663,1486,0
+TOK.US,D,20250311,000000,113.97,114.1359,112.885,113.5718,14936,0
+TOK.US,D,20250312,000000,114.015,114.3,113.8747,113.8747,552,0
+TOK.US,D,20250313,000000,112.44,112.49,112.313,112.313,1497,0
+TOK.US,D,20250314,000000,114.19,114.7915,113.27,114.7915,1304,0
+TOK.US,D,20250317,000000,115.82,115.82,115.82,115.82,644,0
+TOK.US,D,20250318,000000,114.5,115.46,114.49,114.7108,1341,0
+TOK.US,D,20250320,000000,115.83,115.83,114.84,115.3822,1621,0
+TOK.US,D,20250321,000000,114.4993,115.2282,114.4993,115.2282,2246,0
+TOK.US,D,20250324,000000,116.72,116.9092,115.69,116.9092,1621,0
+TOK.US,D,20250325,000000,117.199,117.3799,117.1881,117.1881,1196,0
+TOK.US,D,20250326,000000,116.73,117.15,115.77,115.77,1225,0
+TOK.US,D,20250327,000000,115.1,115.62,115.1,115.62,2625,0
+TOK.US,D,20250331,000000,111.53,114,111.53,114,8038,0
+TOK.US,D,20250401,000000,113.53,114.49,112.95,114.18,47535,0
+TOK.US,D,20250402,000000,115.07,115.1338,114.39,115.1338,1019,0
+TOK.US,D,20250403,000000,111.559,111.56,110.3394,110.3394,1275,0
+TOK.US,D,20250404,000000,106.02,107.08,103.59,103.75,15202,0
+TOK.US,D,20250407,000000,99.96,103.36,99.96,102.66,12353,0
+TOK.US,D,20250408,000000,106.054,106.32,103.93,103.93,6325,0
+TOK.US,D,20250409,000000,101.34,110.2867,100.92,110.2867,2830,0
+TOK.US,D,20250410,000000,107.12,109.12,105.87,106.65,15193,0
+TOK.US,D,20250411,000000,107.325,109.39,107.325,109.39,6469,0
+TOK.US,D,20250414,000000,110.71,110.93,109.37,110.0611,1588,0
+TOK.US,D,20250417,000000,108.91,109.19,108.88,108.88,3152,0
+TOK.US,D,20250421,000000,107.58,108.2,105.6652,106.4159,1245,0
+TOK.US,D,20250422,000000,109.49,109.49,107.77,109.36,7506,0
+TOK.US,D,20250423,000000,112.26,112.26,110.65,110.87,873,0
+TOK.US,D,20250424,000000,111.72,112.45,111.72,112.31,11604,0
+TOK.US,D,20250425,000000,113.47,113.47,112.79,113.47,803,0
+TOK.US,D,20250428,000000,113.31,113.5646,113.31,113.5646,586,0
+TOK.US,D,20250430,000000,112.76,114.3769,112.76,114.3769,402,0
+TOK.US,D,20250501,000000,115,115.01,114.8,114.8,1285,0
+TOK.US,D,20250502,000000,116.55,116.55,116.5372,116.5372,460,0
+TOK.US,D,20250505,000000,116.2,116.3,116.0725,116.0725,379,0
+TOK.US,D,20250507,000000,116.02,116.02,115.0701,115.6344,621,0
+TOK.US,D,20250508,000000,116.51,116.51,116.47,116.47,9115,0
+TOK.US,D,20250509,000000,116.59,116.59,116.45,116.59,5361,0
+TOK.US,D,20250512,000000,118.99,119.28,118.651,119.13,8491,0
+TOK.US,D,20250513,000000,120.38,120.38,119.75,119.75,10415,0
+TOK.US,D,20250514,000000,119.82,120.12,119.82,120.0868,772,0
+TOK.US,D,20250516,000000,121.385,121.433,121.385,121.433,846,0
+TOK.US,D,20250519,000000,121.1,121.7864,120.25,121.7864,529,0
+TOK.US,D,20250520,000000,121.8045,121.8045,121.413,121.6104,811,0
+TOK.US,D,20250527,000000,120.96,121.4888,120.58,121.4888,1343,0
+TOK.US,D,20250528,000000,121.57,121.57,120.7455,120.7455,1424,0
+TOK.US,D,20250602,000000,121.3,121.94,120.88,121.94,1149,0
+TOK.US,D,20250603,000000,122.05,122.4071,122.05,122.4071,1581,0
+TOK.US,D,20250605,000000,122.9928,122.9928,122.1254,122.1254,957,0
+TOK.US,D,20250610,000000,123.55,124.17,123.55,123.7769,3268,0
+TOK.US,D,20250612,000000,124.05,124.05,124.0373,124.0373,510,0
+TOK.US,D,20250613,000000,123.1282,123.37,122.5397,122.5397,704,0
+TOK.US,D,20250616,000000,122.6912,122.6926,122.38,122.6926,501,0
+TOK.US,D,20250617,000000,121.7024,121.7024,121.6751,121.6751,381,0
+TOK.US,D,20250618,000000,121.61,121.97,121.48,121.48,1252,0
+TOK.US,D,20250620,000000,121.99,121.99,121.105,121.2165,1286,0
+TOK.US,D,20250623,000000,121.6,122.3361,120.99,122.3361,997,0
+TOK.US,D,20250624,000000,123.515,123.885,123.08,123.8039,623,0
+TOK.US,D,20250625,000000,123.58836,123.58836,123.5563,123.5563,532,0
+TOK.US,D,20250626,000000,124.305,124.665,123.93,124.665,1292,0
+TOK.US,D,20250627,000000,125.205,125.2207,124.76,125.2207,543,0
+TOK.US,D,20250630,000000,125.29,125.9676,125.29,125.9676,667,0
+TOK.US,D,20250701,000000,125.76,125.97,125.55,125.55,2253,0
+TOK.US,D,20250702,000000,125.92,126.2922,125.5,126.2922,524,0
+TOK.US,D,20250703,000000,126.5,127.1089,126.42,127.1089,1576,0
+TOK.US,D,20250707,000000,126.6205,126.77,126.1427,126.1427,3750,0
+TOK.US,D,20250708,000000,126.205,126.415,126.15,126.3201,1593,0
+TOK.US,D,20250709,000000,126.495,127.0691,126.495,127.0691,798,0
+TOK.US,D,20250715,000000,126.725,127.26,126.3824,126.3824,758,0
+TOK.US,D,20250716,000000,126.35,126.7072,126.35,126.7,557,0
+TOK.US,D,20250718,000000,127.38,127.63,127.24,127.3481,2559,0
+TOK.US,D,20250721,000000,127.55,128.78,127.55,127.6676,3114,0
+TOK.US,D,20250722,000000,127.4501,127.99,127.4501,127.52,6396,0
+TOK.US,D,20250723,000000,128.15,128.9946,128.03,128.9946,1473,0
+TOK.US,D,20250724,000000,129.14,129.14,128.75,128.75,815,0
+TOK.US,D,20250725,000000,128.95,129.2618,128.95,129.2618,1066,0
+TOK.US,D,20250728,000000,128.9414,129.06,128.7688,128.8542,1001,0
+TOK.US,D,20250730,000000,128.58,128.58,128.13,128.13,518,0
+TOK.US,D,20250731,000000,128.58,128.63,127.27,127.27,19368,0
+TOK.US,D,20250801,000000,126.025,126.025,125.61,125.61,3881,0
+TOK.US,D,20250804,000000,127.15,127.63,126.22,127.63,4667,0
+TOK.US,D,20250805,000000,127.6415,127.6415,127.2011,127.2011,333,0
+TOK.US,D,20250806,000000,127.393,128.0761,127.393,128.0761,717,0
+TOK.US,D,20250807,000000,127.795,128.75,127.795,128.1389,602,0
+TOK.US,D,20250811,000000,128.9,128.9,128.5611,128.5611,739,0
+TOK.US,D,20250812,000000,129.18,129.955,129.18,129.955,671,0
+TOK.US,D,20250813,000000,130.52,130.5662,130.175,130.5662,1110,0
+TOK.US,D,20250814,000000,130.57,130.611,130.19,130.49,5128,0
+TOK.US,D,20250819,000000,129.75,129.75,129.6678,129.6678,410,0
+TOK.US,D,20250821,000000,129.17,129.28,129.03,129.08,1054,0
+TOK.US,D,20250822,000000,130.93,131.0691,129.38,131.0691,630,0
+TOK.US,D,20250826,000000,130.16,130.7508,130.16,130.7508,446,0
+TOK.US,D,20250828,000000,131.265,131.3873,131.265,131.3873,4235,0
+TOK.US,D,20250902,000000,128.76,129.6654,128.76,129.6654,901,0
+TOK.US,D,20250903,000000,130.08,130.72,130.06,130.4408,22687,0
+TOK.US,D,20250908,000000,131.61,131.65,131.21,131.5738,1085,0
+TOK.US,D,20250909,000000,131.71,131.91,131.71,131.91,1637,0
+TOK.US,D,20250910,000000,132.366,132.366,131.958,131.98,4735,0
+TOK.US,D,20250911,000000,132.505,133.21,132.23,133.21,1242,0
+TOK.US,D,20250912,000000,133.13,133.13,133.06,133.07,632,0
+TOK.US,D,20250915,000000,133.71,133.81,133.71,133.81,831,0
+TOK.US,D,20250917,000000,133.665,133.665,133.25,133.3291,1659,0
+TOK.US,D,20250918,000000,134.07,134.07,133.72,134.0161,1158,0
+TOK.US,D,20250919,000000,134.5,134.5,134.16,134.31,4211,0
+TOK.US,D,20250922,000000,134.61,134.84,134.31,134.84,4002,0
+TOK.US,D,20250924,000000,134.215,134.33,133.7944,133.7944,785,0
+TOK.US,D,20250925,000000,132.9285,133.25,132.9285,133.0974,1062,0
+TOK.US,D,20250926,000000,133.455,133.9124,133.35,133.9124,577,0
+TOK.US,D,20250929,000000,134.35,134.35,134.135,134.2895,941,0
+TOK.US,D,20251001,000000,134.87,135.625,134.4,135.5342,3548,0
+TOK.US,D,20251002,000000,135.4,135.89,135.4,135.7375,1000,0
+TOK.US,D,20251003,000000,136.34,136.34,135.9229,135.9229,225,0
+TOK.US,D,20251006,000000,136.19,136.19,136.01,136.19,3595,0
+TOK.US,D,20251008,000000,135.8,136.25,135.8,136.15,1989,0
+TOK.US,D,20251010,000000,136.1899,136.1899,132.5861,132.5861,832,0
+TOK.US,D,20251013,000000,133.9,134.3872,133.68,134.3872,1129,0
+TOK.US,D,20251014,000000,134.355,134.9,133.34,134.3112,733,0
+TOK.US,D,20251017,000000,133.91,134.7664,133.91,134.7664,485,0
+TOK.US,D,20251020,000000,135.43,136.0843,135.18,136.0843,880,0
+TOK.US,D,20251021,000000,136.103,136.21,136.0428,136.0428,1831,0
+TOK.US,D,20251022,000000,135.21,135.4268,135.21,135.402,356,0
+TOK.US,D,20251023,000000,135.81,136.33,135.78,136.0918,481,0
+TOK.US,D,20251024,000000,137.22,137.22,136.78,136.85,1028,0
+TOK.US,D,20251027,000000,137.9802,138.25,137.9802,138.245,2040,0
+TOK.US,D,20251028,000000,138.38,138.38,138.38,138.38,4784,0
+TOK.US,D,20251029,000000,138.81,138.875,138.3876,138.3876,603,0
+TOK.US,D,20251030,000000,137.815,138.1,137.13,137.1311,2394,0
+TOK.US,D,20251103,000000,137.315,137.92,137.305,137.79,7801,0
+TOK.US,D,20251104,000000,136.93,137.05,136.2915,136.37,7487,0
+TOK.US,D,20251105,000000,136.65,136.7607,136.5799,136.7607,651,0
+TOK.US,D,20251106,000000,135.5813,135.61,135.31,135.3564,1233,0
+TOK.US,D,20251111,000000,137.79,138.0975,137.79,138.0975,548,0
+TOK.US,D,20251112,000000,138.57,138.6,137.97,138.18,13135,0
+TOK.US,D,20251113,000000,136.335,136.335,136.1326,136.1326,372,0
+TOK.US,D,20251114,000000,135,136.13,135,135.9526,664,0
+TOK.US,D,20251117,000000,135.75,136.09,134.5436,134.5436,1430,0
+TOK.US,D,20251121,000000,131.89,133.1889,131.89,133.1889,4857,0
+TOK.US,D,20251125,000000,136.15,136.228,136.15,136.228,507,0
+TOK.US,D,20251126,000000,137.0269,137.292,136.55,136.55,3091,0
+TOK.US,D,20251201,000000,137.51,137.51,137.2267,137.2267,575,0
+TOK.US,D,20251202,000000,137.75,137.75,137.7046,137.7046,359,0
+TOK.US,D,20251208,000000,138.2268,138.2268,138.0587,138.0587,258,0
+TOK.US,D,20251209,000000,138.06,138.06,137.9549,137.9549,402,0
+TOK.US,D,20251210,000000,138.06,139.1211,137.88,139.1211,1066,0
+TOK.US,D,20251216,000000,136.85,137.08,136.85,136.9823,2760,0
+TOK.US,D,20251218,000000,137,137.06,136.5514,136.5514,704,0
+TOK.US,D,20251222,000000,138.03,138.4059,137.6,138.4059,3039,0
+TOK.US,D,20251223,000000,138.66,139.1269,138.58,139.1269,645,0
+TOK.US,D,20251226,000000,139.51,139.6,139.19,139.47,8176,0
+TOK.US,D,20251229,000000,138.74,139.0115,138.74,139.0115,1482,0
+TOK.US,D,20260105,000000,139.765,139.93,138.62,139.5387,1104,0
+TOK.US,D,20260106,000000,139.93,140.3615,139.56,140.3615,775,0
+TOK.US,D,20260107,000000,140.21,140.94,139.77,139.84,11722,0
+TOK.US,D,20260109,000000,140.1,140.7845,139.98,140.6943,551,0
+TOK.US,D,20260113,000000,140.355,140.55,140.19,140.55,4686,0
+TOK.US,D,20260115,000000,140.37,140.8,140.37,140.3988,650,0
+TOK.US,D,20260116,000000,140.57,140.57,140.57,140.57,163,0
+TOK.US,D,20260120,000000,138.5705,139.36,137.8195,137.8195,1878,0
+TOK.US,D,20260121,000000,138.1764,139.2558,138.07,139.2558,811,0
+TOK.US,D,20260122,000000,140.26,140.26,140.06,140.0602,602,0
+TOK.US,D,20260126,000000,141.359,141.359,141.03,141.1049,1003,0
+TOK.US,D,20260127,000000,141.835,142.1301,141.835,142.1301,365,0
+TOK.US,D,20260130,000000,140.14,141.28,140.14,140.14,3991,0
+TOK.US,D,20260202,000000,141.46,141.535,140.14,141.19,9019,0
+TOK.US,D,20260203,000000,140.1133,141.37,140.1133,140.31,8592,0
+TOK.US,D,20260204,000000,140.21,140.8,139.35,139.9136,2783,0
+TOK.US,D,20260205,000000,138.59,138.59,138.2256,138.2256,246,0
+TOK.US,D,20260206,000000,140.79,140.99,138.94,140.99,823,0
+TOK.US,D,20260210,000000,142.03,142.03,141.5719,141.5719,660,0
+TOK.US,D,20260211,000000,141.19,142.15,141.04,141.6914,907,0
+TOK.US,D,20260212,000000,139.59,139.81,139.59,139.81,3662,0
+TOK.US,D,20260217,000000,139.705,140.0999,139.705,140.0999,500,0
+TOK.US,D,20260218,000000,141.2702,141.2702,141.2702,141.2702,801,0
diff --git a/daily/us/nyse etfs/2/totr.us.txt b/daily/us/nyse etfs/2/totr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..160aa651b7c9e3fc9c26c6acab0acd91b978cf35
--- /dev/null
+++ b/daily/us/nyse etfs/2/totr.us.txt	
@@ -0,0 +1,1093 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOTR.US,D,20211001,000000,49.658,49.6928,49.657,49.6928,1086.1751917073,0
+TOTR.US,D,20211004,000000,49.6531,49.6531,49.6531,49.6531,10.057177700994,0
+TOTR.US,D,20211005,000000,49.5795,49.5795,49.5447,49.5447,516.93893383107,0
+TOTR.US,D,20211006,000000,49.6093,49.6093,49.5895,49.5895,903.13455754922,0
+TOTR.US,D,20211007,000000,49.4403,49.4403,49.4403,49.4403,53.303041815266,0
+TOTR.US,D,20211008,000000,49.3648,49.3648,49.3648,49.3648,2.0114355401987,0
+TOTR.US,D,20211011,000000,49.2554,49.2554,49.2554,49.2554,68.388808366756,0
+TOTR.US,D,20211012,000000,49.321,49.321,49.321,49.321,6.0343066205962,0
+TOTR.US,D,20211013,000000,49.5059,49.5059,49.5059,49.5059,5.0285888504968,0
+TOTR.US,D,20211014,000000,49.5944,49.5944,49.5944,49.5944,43.245864114272,0
+TOTR.US,D,20211015,000000,49.5587,49.5597,49.5079,49.5079,222.26362719196,0
+TOTR.US,D,20211018,000000,49.5079,49.5079,49.5079,49.5079,3.0171533102981,0
+TOTR.US,D,20211019,000000,49.3896,49.3896,49.3896,49.3896,33.188686413279,0
+TOTR.US,D,20211020,000000,49.3608,49.3608,49.3468,49.3468,136.77761673351,0
+TOTR.US,D,20211021,000000,49.3021,49.331,49.3021,49.312,5055.7432302895,0
+TOTR.US,D,20211022,000000,49.3428,49.3428,49.3428,49.3428,2.0114355401987,0
+TOTR.US,D,20211025,000000,49.323,49.323,49.323,49.323,2.0114355401987,0
+TOTR.US,D,20211026,000000,49.3648,49.4214,49.3648,49.4214,253.44087806504,0
+TOTR.US,D,20211027,000000,49.6183,49.6183,49.6183,49.6183,1775.0918642254,0
+TOTR.US,D,20211028,000000,49.5049,49.5049,49.5049,49.5049,69.394526136856,0
+TOTR.US,D,20211029,000000,49.5417,49.5417,49.5417,49.5417,33.188686413279,0
+TOTR.US,D,20211101,000000,49.4901,49.5029,49.4901,49.5029,274.56095123713,0
+TOTR.US,D,20211102,000000,49.5547,49.5547,49.5547,49.5547,2.0114355401987,0
+TOTR.US,D,20211103,000000,49.4851,49.4851,49.4851,49.4851,119.68041464182,0
+TOTR.US,D,20211104,000000,49.6382,49.6382,49.6382,49.6382,5.0285888504968,0
+TOTR.US,D,20211105,000000,49.8489,49.8489,49.8489,49.8489,19.108637631888,0
+TOTR.US,D,20211108,000000,49.7376,49.7376,49.7376,49.7376,20.114355401987,0
+TOTR.US,D,20211109,000000,49.9057,49.9205,49.8699,49.8699,261.48662022583,0
+TOTR.US,D,20211110,000000,49.5695,49.5695,49.5695,49.5695,286.62956447832,0
+TOTR.US,D,20211111,000000,49.5427,49.5427,49.5427,49.5427,8.0457421607949,0
+TOTR.US,D,20211112,000000,49.5099,49.5099,49.5089,49.5089,214.21788503116,0
+TOTR.US,D,20211115,000000,49.333,49.333,49.333,49.333,1.0057177700994,0
+TOTR.US,D,20211116,000000,49.3708,49.3708,49.327,49.327,476.7102230271,0
+TOTR.US,D,20211117,000000,49.4055,49.4055,49.4055,49.4055,4.0228710803974,0
+TOTR.US,D,20211118,000000,49.4204,49.4801,49.4204,49.4701,202.14927178997,0
+TOTR.US,D,20211119,000000,49.5547,49.5547,49.5547,49.5547,20.114355401987,0
+TOTR.US,D,20211122,000000,49.3508,49.3508,49.331,49.331,144.82335889431,0
+TOTR.US,D,20211123,000000,49.0684,49.0684,49.0684,49.0684,15.08576655149,0
+TOTR.US,D,20211124,000000,49.1142,49.1837,49.1142,49.1837,556.16192686495,0
+TOTR.US,D,20211126,000000,49.4513,49.4513,49.4513,49.4513,61.348783976061,0
+TOTR.US,D,20211129,000000,49.4353,49.4353,49.4353,49.4353,74.423114987353,0
+TOTR.US,D,20211130,000000,49.5139,49.5139,49.5139,49.5139,3.0171533102981,0
+TOTR.US,D,20211201,000000,49.5547,49.5547,49.5547,49.5547,3.0171533102981,0
+TOTR.US,D,20211202,000000,49.5557,49.5557,49.5557,49.5557,397.25851918925,0
+TOTR.US,D,20211203,000000,49.6888,49.6888,49.6888,49.6888,24.137226482385,0
+TOTR.US,D,20211206,000000,49.7078,49.7178,49.5676,49.5676,11220.793160999,0
+TOTR.US,D,20211207,000000,49.5298,49.5397,49.5019,49.5019,616.50499307091,0
+TOTR.US,D,20211208,000000,49.4105,49.4105,49.3618,49.3618,11428.97673941,0
+TOTR.US,D,20211209,000000,49.4125,49.4125,49.4125,49.4125,60.343066205962,0
+TOTR.US,D,20211210,000000,49.5397,49.5397,49.4304,49.4304,1320.5074321405,0
+TOTR.US,D,20211213,000000,49.5447,49.5447,49.5447,49.5447,7.0400243906955,0
+TOTR.US,D,20211214,000000,49.5209,49.5209,49.5209,49.5209,1.0057177700994,0
+TOTR.US,D,20211215,000000,49.4523,49.4523,49.4523,49.4523,21.120073172087,0
+TOTR.US,D,20211216,000000,49.4801,49.4801,49.4801,49.4801,67.383090596657,0
+TOTR.US,D,20211217,000000,49.5795,49.5795,49.5795,49.5795,205.16642510027,0
+TOTR.US,D,20211220,000000,49.5327,49.5327,49.5327,49.5327,14.080048781391,0
+TOTR.US,D,20211221,000000,49.4761,49.4761,49.4761,49.4761,9.0514599308942,0
+TOTR.US,D,20211222,000000,49.5199,49.5199,49.5149,49.5149,120.68613241192,0
+TOTR.US,D,20211223,000000,49.4503,49.4503,49.4353,49.4353,187.06350523848,0
+TOTR.US,D,20211227,000000,49.4721,49.4721,49.4701,49.4711,938.3346795027,0
+TOTR.US,D,20211228,000000,49.4552,49.4552,49.4552,49.4552,9.0514599308942,0
+TOTR.US,D,20211229,000000,49.322,49.331,49.311,49.324,1771.068993145,0
+TOTR.US,D,20211230,000000,49.3708,49.4164,49.3698,49.4164,1120.3695958907,0
+TOTR.US,D,20211231,000000,49.4701,49.4801,49.4642,49.4642,732.16253663233,0
+TOTR.US,D,20220103,000000,49.1489,49.1489,49.1489,49.1489,53.303041815266,0
+TOTR.US,D,20220104,000000,49.1032,49.1032,49.1013,49.1013,203.15498956007,0
+TOTR.US,D,20220105,000000,48.967,48.967,48.967,48.967,1.0057177700994,0
+TOTR.US,D,20220106,000000,48.9422,48.9422,48.9422,48.9422,1.0057177700994,0
+TOTR.US,D,20220107,000000,48.7861,48.8139,48.7652,48.8139,2737.5637702105,0
+TOTR.US,D,20220110,000000,48.7811,48.7811,48.7811,48.7811,10.057177700994,0
+TOTR.US,D,20220111,000000,48.8735,48.8745,48.8695,48.8695,1621.2170454002,0
+TOTR.US,D,20220112,000000,48.8945,48.8945,48.8507,48.8507,934.31180842231,0
+TOTR.US,D,20220113,000000,48.8845,48.9481,48.8845,48.9481,312.7782265009,0
+TOTR.US,D,20220114,000000,48.8159,48.8159,48.7294,48.7294,102.58321255013,0
+TOTR.US,D,20220118,000000,48.5504,48.5514,48.4092,48.4092,2267.8935715741,0
+TOTR.US,D,20220119,000000,48.5673,48.5773,48.5563,48.5563,389.21277702845,0
+TOTR.US,D,20220120,000000,48.6359,48.6369,48.5991,48.5991,1155.5697178442,0
+TOTR.US,D,20220121,000000,48.7761,48.7761,48.7751,48.7751,110.62895471093,0
+TOTR.US,D,20220124,000000,48.8149,48.8209,48.7364,48.7364,2345.3338398717,0
+TOTR.US,D,20220125,000000,48.627,48.627,48.5693,48.5693,427.43005229223,0
+TOTR.US,D,20220126,000000,48.3595,48.3595,48.3595,48.3595,2.0114355401987,0
+TOTR.US,D,20220127,000000,48.5017,48.5017,48.5017,48.5017,4.0228710803974,0
+TOTR.US,D,20220128,000000,48.5673,48.5673,48.5673,48.5673,10.057177700994,0
+TOTR.US,D,20220131,000000,48.4877,48.5127,48.4808,48.5127,818.65426486088,0
+TOTR.US,D,20220201,000000,48.4827,48.4827,48.4827,48.4827,41.234428574074,0
+TOTR.US,D,20220202,000000,48.6458,48.6458,48.5673,48.5673,1011.75207672,0
+TOTR.US,D,20220203,000000,48.3724,48.3794,48.3724,48.3794,119.68041464182,0
+TOTR.US,D,20220204,000000,48.1328,48.1328,48.099,48.099,173.98917422719,0
+TOTR.US,D,20220207,000000,48.1407,48.1407,48.1407,48.1407,27.154379792683,0
+TOTR.US,D,20220208,000000,48.0413,48.0413,48.0413,48.0413,52.297324045167,0
+TOTR.US,D,20220209,000000,48.1298,48.1308,48.0562,48.0562,782.4484251373,0
+TOTR.US,D,20220210,000000,47.8325,47.8335,47.6506,47.6506,1007.7292056396,0
+TOTR.US,D,20220211,000000,47.6844,47.9001,47.6844,47.9001,2289.0136447461,0
+TOTR.US,D,20220214,000000,47.6496,47.6496,47.6496,47.6496,4.0228710803974,0
+TOTR.US,D,20220215,000000,47.5213,47.5213,47.5213,47.5213,116.66326133153,0
+TOTR.US,D,20220216,000000,47.571,47.571,47.571,47.571,22.125790942186,0
+TOTR.US,D,20220217,000000,47.6764,47.6764,47.6764,47.6764,21.120073172087,0
+TOTR.US,D,20220218,000000,47.8733,47.8733,47.7192,47.747,3120.7422406183,0
+TOTR.US,D,20220222,000000,47.5869,47.6386,47.565,47.6207,1056.0036586043,0
+TOTR.US,D,20220223,000000,47.6346,47.6644,47.6138,47.6138,522.97324045167,0
+TOTR.US,D,20220224,000000,47.5451,47.5451,47.5113,47.5113,192.09209408898,0
+TOTR.US,D,20220225,000000,47.4925,47.4925,47.4925,47.4925,2.0114355401987,0
+TOTR.US,D,20220228,000000,47.8573,47.8573,47.8235,47.8235,512.91606275067,0
+TOTR.US,D,20220301,000000,48.0522,48.094,48.0522,48.094,508.89319167028,0
+TOTR.US,D,20220302,000000,47.5033,47.5033,47.5033,47.5033,19.108637631888,0
+TOTR.US,D,20220303,000000,47.6644,47.6644,47.6644,47.6644,3.0171533102981,0
+TOTR.US,D,20220304,000000,47.9379,47.9379,47.8783,47.8783,354.01265507497,0
+TOTR.US,D,20220307,000000,47.6634,47.6634,47.6634,47.6634,1.0057177700994,0
+TOTR.US,D,20220308,000000,47.4358,47.4358,47.4358,47.4358,1.0057177700994,0
+TOTR.US,D,20220309,000000,47.2727,47.2727,47.2727,47.2727,2.0114355401987,0
+TOTR.US,D,20220310,000000,47.0609,47.0609,47.0609,47.0609,3.0171533102981,0
+TOTR.US,D,20220311,000000,46.9604,46.9604,46.9604,46.9604,5.0285888504968,0
+TOTR.US,D,20220314,000000,46.7318,46.7318,46.5717,46.5717,505.87603835998,0
+TOTR.US,D,20220315,000000,46.6224,46.6522,46.5836,46.5836,772.39124743631,0
+TOTR.US,D,20220316,000000,46.524,46.5638,46.524,46.5638,101.57749478004,0
+TOTR.US,D,20220317,000000,46.6065,46.6065,46.6065,46.6065,21.120073172087,0
+TOTR.US,D,20220318,000000,46.7417,46.7537,46.7417,46.7537,100.57177700994,0
+TOTR.US,D,20220321,000000,46.5528,46.5628,46.343,46.343,969.51193037578,0
+TOTR.US,D,20220322,000000,46.172,46.172,46.172,46.172,4.0228710803974,0
+TOTR.US,D,20220323,000000,46.4275,46.4275,46.4275,46.4275,20.114355401987,0
+TOTR.US,D,20220324,000000,46.3132,46.3132,46.3132,46.3132,5.0285888504968,0
+TOTR.US,D,20220325,000000,45.9781,45.9781,45.8951,45.8951,637.62506624299,0
+TOTR.US,D,20220328,000000,45.9797,45.9797,45.9797,45.9797,17.097202091689,0
+TOTR.US,D,20220329,000000,46.1684,46.1684,46.1684,46.1684,7.0400243906955,0
+TOTR.US,D,20220330,000000,46.1263,46.3321,46.1263,46.3321,306.7439198803,0
+TOTR.US,D,20220331,000000,46.3847,46.4445,46.3694,46.3694,643.65937286359,0
+TOTR.US,D,20220401,000000,46.3163,46.3163,46.3163,46.3163,72.411679447154,0
+TOTR.US,D,20220404,000000,46.2939,46.2939,46.2939,46.2939,13.074331011292,0
+TOTR.US,D,20220405,000000,45.8764,45.8764,45.8764,45.8764,3.0171533102981,0
+TOTR.US,D,20220406,000000,45.7733,45.7733,45.7733,45.7733,25.142944252484,0
+TOTR.US,D,20220407,000000,45.6406,45.6406,45.6406,45.6406,23.131508712285,0
+TOTR.US,D,20220408,000000,45.5287,45.5287,45.4216,45.4216,301.71533102981,0
+TOTR.US,D,20220411,000000,45.1956,45.1956,45.1956,45.1956,1.0057177700994,0
+TOTR.US,D,20220412,000000,45.3673,45.3673,45.3673,45.3673,1.0057177700994,0
+TOTR.US,D,20220413,000000,45.3992,45.3992,45.3992,45.3992,1.0057177700994,0
+TOTR.US,D,20220414,000000,45.0126,45.0126,45.0126,45.0126,2.0114355401987,0
+TOTR.US,D,20220418,000000,44.9282,44.9282,44.9282,44.9282,1.0057177700994,0
+TOTR.US,D,20220419,000000,44.6506,44.6506,44.6506,44.6506,29.165815332881,0
+TOTR.US,D,20220420,000000,44.9274,44.9274,44.9274,44.9274,1.0057177700994,0
+TOTR.US,D,20220421,000000,44.8327,44.8337,44.7287,44.7287,677.85377704697,0
+TOTR.US,D,20220422,000000,44.6398,44.6398,44.6398,44.6398,73.417397217253,0
+TOTR.US,D,20220425,000000,44.7551,44.7551,44.7541,44.7541,599.40779097922,0
+TOTR.US,D,20220426,000000,44.8245,44.8987,44.8245,44.8987,221.25790942186,0
+TOTR.US,D,20220427,000000,44.7805,44.7805,44.7805,44.7805,1.0057177700994,0
+TOTR.US,D,20220428,000000,44.726,44.726,44.726,44.726,5.0285888504968,0
+TOTR.US,D,20220429,000000,44.5244,44.5254,44.4907,44.4907,318.8125331215,0
+TOTR.US,D,20220502,000000,44.2743,44.2743,44.2743,44.2743,4.0228710803974,0
+TOTR.US,D,20220503,000000,44.281,44.281,44.281,44.281,60.343066205962,0
+TOTR.US,D,20220504,000000,44.5027,44.5027,44.5027,44.5027,4.0228710803974,0
+TOTR.US,D,20220505,000000,44.1078,44.1163,44.1078,44.1163,207.17786064047,0
+TOTR.US,D,20220506,000000,43.9338,43.9338,43.9338,43.9338,5.0285888504968,0
+TOTR.US,D,20220509,000000,43.9797,43.9797,43.9797,43.9797,5.0285888504968,0
+TOTR.US,D,20220510,000000,44.2172,44.2172,44.095,44.095,288.64100001852,0
+TOTR.US,D,20220511,000000,44.1675,44.2222,44.1575,44.2222,2897.4728956563,0
+TOTR.US,D,20220512,000000,44.3385,44.3464,44.2679,44.2679,1206.8613241192,0
+TOTR.US,D,20220513,000000,44.1127,44.1127,44.1127,44.1127,121.69185018202,0
+TOTR.US,D,20220516,000000,44.2478,44.2478,44.2478,44.2478,3.0171533102981,0
+TOTR.US,D,20220517,000000,43.9686,44.0163,43.8991,43.9165,4294.4148783243,0
+TOTR.US,D,20220518,000000,44.0382,44.0382,44.0334,44.0334,290.65243555871,0
+TOTR.US,D,20220519,000000,44.1824,44.1824,44.1193,44.1193,100.57177700994,0
+TOTR.US,D,20220520,000000,44.2319,44.2319,44.2319,44.2319,2.0114355401987,0
+TOTR.US,D,20220523,000000,44.1476,44.1575,43.9985,44.0071,3548.1722929105,0
+TOTR.US,D,20220524,000000,44.2122,44.2172,44.1918,44.1918,2304.0994112976,0
+TOTR.US,D,20220525,000000,44.4359,44.4359,44.2262,44.3116,5960.8892233789,0
+TOTR.US,D,20220526,000000,44.2222,44.2726,44.2222,44.2726,208.18357841057,0
+TOTR.US,D,20220527,000000,44.4061,44.4061,44.3763,44.3763,250.42372475474,0
+TOTR.US,D,20220531,000000,44.0873,44.0873,44.0136,44.0136,1209.8784774295,0
+TOTR.US,D,20220601,000000,44.1973,44.1973,43.9487,43.9487,713.05389900045,0
+TOTR.US,D,20220602,000000,44.0183,44.0183,44.0183,44.0183,3.0171533102981,0
+TOTR.US,D,20220603,000000,43.9585,43.9585,43.8988,43.8988,1634.2913764115,0
+TOTR.US,D,20220606,000000,43.6392,43.6392,43.6392,43.6392,1.0057177700994,0
+TOTR.US,D,20220607,000000,43.8115,43.8493,43.7951,43.7951,2769.7467388536,0
+TOTR.US,D,20220608,000000,43.6793,43.7051,43.6101,43.6101,11073.958366564,0
+TOTR.US,D,20220609,000000,43.5858,43.5858,43.5858,43.5858,76.434550527551,0
+TOTR.US,D,20220610,000000,43.203,43.2187,43.1682,43.2187,209.18929618067,0
+TOTR.US,D,20220613,000000,42.8003,42.8003,42.4848,42.4848,101.57749478004,0
+TOTR.US,D,20220614,000000,42.5368,42.5368,42.2584,42.2672,2993.0160838157,0
+TOTR.US,D,20220615,000000,42.5159,42.5964,42.4969,42.5624,1431.1363868514,0
+TOTR.US,D,20220616,000000,42.3677,42.6114,42.3677,42.6114,979.56910807678,0
+TOTR.US,D,20220617,000000,42.6495,42.6495,42.6495,42.6495,1.0057177700994,0
+TOTR.US,D,20220621,000000,42.5468,42.6064,42.5095,42.5095,2055.6871220831,0
+TOTR.US,D,20220622,000000,42.7754,42.7754,42.7754,42.7754,114.65182579133,0
+TOTR.US,D,20220623,000000,43.0239,43.0239,42.8833,42.8833,159.9091254458,0
+TOTR.US,D,20220624,000000,42.815,42.815,42.815,42.815,45.141870114,0
+TOTR.US,D,20220627,000000,42.7153,42.7353,42.6156,42.6156,9447.6918385256,0
+TOTR.US,D,20220628,000000,42.5762,42.5762,42.5762,42.5762,4.0126106768,0
+TOTR.US,D,20220629,000000,42.6854,42.8298,42.6853,42.8298,2175.8381394948,0
+TOTR.US,D,20220630,000000,42.974,42.974,42.974,42.974,3.0094580076,0
+TOTR.US,D,20220701,000000,43.2584,43.2584,43.2584,43.2584,13.0409846996,0
+TOTR.US,D,20220705,000000,43.4121,43.4121,43.3735,43.3735,103.3247249276,0
+TOTR.US,D,20220706,000000,43.459,43.459,43.1041,43.1103,1078.38911939,0
+TOTR.US,D,20220707,000000,42.9419,42.9419,42.9419,42.9419,2.0063053384,0
+TOTR.US,D,20220708,000000,42.7152,42.7153,42.7054,42.7054,1341.2151187204,0
+TOTR.US,D,20220711,000000,42.8947,42.8947,42.8563,42.8563,802.52213536,0
+TOTR.US,D,20220712,000000,42.9994,42.9994,42.9994,42.9994,30.094580076,0
+TOTR.US,D,20220713,000000,43.0543,43.0917,43.0543,43.0917,146.4602897032,0
+TOTR.US,D,20220714,000000,42.8748,43.0044,42.8748,42.97,717.254158478,0
+TOTR.US,D,20220715,000000,43.1439,43.1439,43.0989,43.0989,936.9445930328,0
+TOTR.US,D,20220718,000000,42.9644,42.9644,42.9546,42.9594,430.3524950868,0
+TOTR.US,D,20220719,000000,42.9304,42.9304,42.9304,42.9304,34.1071907528,0
+TOTR.US,D,20220720,000000,42.9146,42.9346,42.9146,42.9346,1180.7106916484,0
+TOTR.US,D,20220721,000000,43.2337,43.2736,43.2337,43.2499,401.26106768,0
+TOTR.US,D,20220722,000000,43.5908,43.5908,43.5908,43.5908,50.15763346,0
+TOTR.US,D,20220725,000000,43.423,43.4497,43.423,43.4497,588.8506168204,0
+TOTR.US,D,20220726,000000,43.4305,43.4305,43.4305,43.4305,4.0126106768,0
+TOTR.US,D,20220727,000000,43.6225,43.6723,43.6032,43.6032,378.1885562884,0
+TOTR.US,D,20220728,000000,43.8797,43.8797,43.8797,43.8797,54.1702441368,0
+TOTR.US,D,20220729,000000,43.763,43.9514,43.762,43.8817,8957.1501832868,0
+TOTR.US,D,20220801,000000,44.0611,44.0896,44.0461,44.0896,603.8979068584,0
+TOTR.US,D,20220802,000000,44.1398,44.1408,43.6524,43.6524,4512.1807060616,0
+TOTR.US,D,20220803,000000,43.6025,43.9167,43.6025,43.9167,1462.5965916936,0
+TOTR.US,D,20220804,000000,43.8925,44.0112,43.8925,44.0112,351.10343422,0
+TOTR.US,D,20220805,000000,43.5723,43.5723,43.5723,43.5723,16.0504427072,0
+TOTR.US,D,20220808,000000,43.8208,43.8218,43.8111,43.8111,1805.67480456,0
+TOTR.US,D,20220809,000000,43.6982,43.7024,43.6982,43.7024,110.346793612,0
+TOTR.US,D,20220810,000000,43.9903,43.9913,43.8418,43.8617,13404.12596585,0
+TOTR.US,D,20220811,000000,43.6623,43.6923,43.6163,43.6163,7347.0901492208,0
+TOTR.US,D,20220812,000000,43.8019,43.8119,43.7222,43.7959,8906.9925498268,0
+TOTR.US,D,20220815,000000,43.9015,43.9115,43.8753,43.8753,1659.2145148568,0
+TOTR.US,D,20220816,000000,43.7768,43.8817,43.7768,43.8727,2518.9163523612,0
+TOTR.US,D,20220817,000000,43.5776,43.7222,43.5776,43.6181,3187.0160300484,0
+TOTR.US,D,20220818,000000,43.7619,43.7719,43.6913,43.7072,19329.748782815,0
+TOTR.US,D,20220819,000000,43.3932,43.4032,43.3932,43.4032,1245.9156151464,0
+TOTR.US,D,20220822,000000,43.3134,43.3134,43.208,43.208,968.042325778,0
+TOTR.US,D,20220823,000000,43.3234,43.3234,43.1839,43.1839,3153.9119919648,0
+TOTR.US,D,20220824,000000,43.0832,43.0941,43.0244,43.0244,17665.518504612,0
+TOTR.US,D,20220825,000000,42.8947,43.123,42.8947,43.1165,14928.918023034,0
+TOTR.US,D,20220826,000000,43.0642,43.1141,43.0333,43.0393,2853.969343874,0
+TOTR.US,D,20220829,000000,42.9047,42.9047,42.8703,42.8703,432.3588004252,0
+TOTR.US,D,20220830,000000,42.9247,42.9247,42.7851,42.8649,3459.8735560708,0
+TOTR.US,D,20220831,000000,42.8748,42.8748,42.6927,42.6927,9501.8620826624,0
+TOTR.US,D,20220901,000000,42.4867,42.4867,42.4867,42.4867,57.1797021444,0
+TOTR.US,D,20220902,000000,42.6045,42.6545,42.6045,42.6147,869.7333641964,0
+TOTR.US,D,20220906,000000,42.3664,42.3664,42.2513,42.2513,677.12805171,0
+TOTR.US,D,20220907,000000,42.3953,42.5365,42.3953,42.5365,10956.433453002,0
+TOTR.US,D,20220908,000000,42.4811,42.4811,42.3979,42.3979,1439.524080302,0
+TOTR.US,D,20220909,000000,42.4861,42.496,42.386,42.386,1486.6722557544,0
+TOTR.US,D,20220912,000000,42.4661,42.4661,42.3116,42.3283,466.465991178,0
+TOTR.US,D,20220913,000000,42.0773,42.1072,42.0773,42.0923,1330.1804393592,0
+TOTR.US,D,20220914,000000,42.0773,42.1482,42.0773,42.1482,1228.86201977,0
+TOTR.US,D,20220915,000000,42.0175,42.0573,42.0026,42.0026,7409.2856147112,0
+TOTR.US,D,20220916,000000,42.0275,42.0275,41.9478,41.9569,321.008854144,0
+TOTR.US,D,20220919,000000,41.8181,41.878,41.8072,41.878,7240.7559662856,0
+TOTR.US,D,20220920,000000,41.6188,41.6985,41.5989,41.6587,2312.266902506,0
+TOTR.US,D,20220921,000000,41.7783,41.868,41.6487,41.8003,34743.189545073,0
+TOTR.US,D,20220922,000000,41.3995,41.3995,41.3397,41.3496,1646.1735301572,0
+TOTR.US,D,20220923,000000,41.24,41.2599,41.2227,41.2349,2509.8879783384,0
+TOTR.US,D,20220926,000000,41.07,41.07,40.7134,40.7134,313,0
+TOTR.US,D,20220927,000000,40.7299,40.7299,40.5641,40.5641,1461,0
+TOTR.US,D,20220928,000000,40.79,41.0345,40.73,41.0345,2453,0
+TOTR.US,D,20220929,000000,40.79,40.8294,40.79,40.8294,333,0
+TOTR.US,D,20220930,000000,40.81,40.81,40.6742,40.6742,259,0
+TOTR.US,D,20221003,000000,40.99,41.0299,40.9663,40.9663,348,0
+TOTR.US,D,20221004,000000,41.1216,41.1216,41.1216,41.1216,25,0
+TOTR.US,D,20221005,000000,40.79,40.8629,40.75,40.8629,537,0
+TOTR.US,D,20221006,000000,40.7231,40.7231,40.7231,40.7231,33,0
+TOTR.US,D,20221007,000000,40.609,40.609,40.5357,40.5357,437,0
+TOTR.US,D,20221010,000000,40.4181,40.4181,40.4181,40.4181,5,0
+TOTR.US,D,20221011,000000,40.5185,40.5185,40.3857,40.3857,278,0
+TOTR.US,D,20221012,000000,40.4585,40.4585,40.4585,40.4585,1,0
+TOTR.US,D,20221013,000000,40.3,40.3,40.2765,40.2765,170,0
+TOTR.US,D,20221014,000000,40.0385,40.0385,40.0385,40.0385,43,0
+TOTR.US,D,20221017,000000,40.259,40.26,40.099,40.099,936,0
+TOTR.US,D,20221018,000000,40.1264,40.1264,40.1264,40.1264,29,0
+TOTR.US,D,20221019,000000,39.76,39.7792,39.76,39.7792,2064,0
+TOTR.US,D,20221020,000000,39.5567,39.5567,39.5567,39.5567,51,0
+TOTR.US,D,20221021,000000,39.62,39.63,39.5974,39.5974,451,0
+TOTR.US,D,20221024,000000,39.47,39.47,39.4644,39.4644,162,0
+TOTR.US,D,20221025,000000,39.7046,39.7046,39.7046,39.7046,41,0
+TOTR.US,D,20221026,000000,39.8945,39.8945,39.8945,39.8945,6,0
+TOTR.US,D,20221027,000000,40.0996,40.0996,40.0996,40.0996,13,0
+TOTR.US,D,20221028,000000,40.034,40.034,40.034,40.034,64,0
+TOTR.US,D,20221031,000000,39.88,39.89,39.7697,39.7697,1569,0
+TOTR.US,D,20221101,000000,39.9256,39.9256,39.9256,39.9256,23,0
+TOTR.US,D,20221102,000000,39.8264,39.8264,39.8264,39.8264,31,0
+TOTR.US,D,20221103,000000,39.759,39.759,39.7444,39.7444,212,0
+TOTR.US,D,20221104,000000,39.7239,39.7239,39.7239,39.7239,2,0
+TOTR.US,D,20221107,000000,39.6027,39.6027,39.6027,39.6027,18,0
+TOTR.US,D,20221108,000000,39.771,39.771,39.7482,39.7482,501,0
+TOTR.US,D,20221109,000000,39.782,39.782,39.719,39.7592,376,0
+TOTR.US,D,20221110,000000,40.25,40.5959,40.25,40.5959,402,0
+TOTR.US,D,20221111,000000,40.5525,40.56,40.5265,40.5265,613,0
+TOTR.US,D,20221114,000000,40.4313,40.4313,40.4313,40.4313,85,0
+TOTR.US,D,20221115,000000,40.67,40.84,40.6455,40.7259,11813,0
+TOTR.US,D,20221116,000000,40.8399,40.96,40.83,40.949,4342,0
+TOTR.US,D,20221117,000000,40.74,40.81,40.7289,40.8,15696,0
+TOTR.US,D,20221118,000000,40.7071,40.7071,40.7071,40.7071,546,0
+TOTR.US,D,20221121,000000,40.709,40.709,40.69,40.6963,1216,0
+TOTR.US,D,20221122,000000,40.86,40.94,40.86,40.923,3023,0
+TOTR.US,D,20221123,000000,40.87,40.9517,40.869,40.9517,919,0
+TOTR.US,D,20221125,000000,40.935,40.9424,40.935,40.9424,533,0
+TOTR.US,D,20221128,000000,40.998,41,40.923,40.923,870,0
+TOTR.US,D,20221129,000000,40.8421,40.8421,40.8421,40.8421,28,0
+TOTR.US,D,20221130,000000,41.0667,41.0667,41.0667,41.0667,46,0
+TOTR.US,D,20221201,000000,41.299,41.4966,41.299,41.4966,362,0
+TOTR.US,D,20221202,000000,41.48,41.5758,41.27,41.5758,1212,0
+TOTR.US,D,20221205,000000,41.3,41.3,41.2752,41.2752,1286,0
+TOTR.US,D,20221206,000000,41.349,41.4201,41.349,41.406,473,0
+TOTR.US,D,20221207,000000,41.7,41.7703,41.7,41.7703,528,0
+TOTR.US,D,20221208,000000,41.61,41.6698,41.61,41.6698,503,0
+TOTR.US,D,20221209,000000,41.48,41.55,41.4282,41.4282,4118,0
+TOTR.US,D,20221212,000000,41.4048,41.4048,41.4048,41.4048,17,0
+TOTR.US,D,20221213,000000,41.77,41.77,41.6954,41.6954,193,0
+TOTR.US,D,20221214,000000,41.799,41.8126,41.779,41.8126,1469,0
+TOTR.US,D,20221215,000000,41.8642,41.8642,41.8642,41.8642,16,0
+TOTR.US,D,20221216,000000,41.62,41.83,41.62,41.7503,962,0
+TOTR.US,D,20221219,000000,41.5101,41.53,41.5,41.5158,1049,0
+TOTR.US,D,20221220,000000,41.255,41.27,41.2427,41.2427,609,0
+TOTR.US,D,20221221,000000,41.325,41.34,41.325,41.3394,573,0
+TOTR.US,D,20221222,000000,41.2613,41.2613,41.2613,41.2613,211,0
+TOTR.US,D,20221223,000000,40.98,40.98,40.95,40.95,103,0
+TOTR.US,D,20221227,000000,40.77,40.77,40.688,40.697,456,0
+TOTR.US,D,20221228,000000,40.5653,40.5653,40.5653,40.5653,18,0
+TOTR.US,D,20221229,000000,40.71,40.83,40.71,40.7955,2588,0
+TOTR.US,D,20221230,000000,40.609,40.61,40.5943,40.5943,815,0
+TOTR.US,D,20230103,000000,40.92,40.92,40.8046,40.8046,251,0
+TOTR.US,D,20230104,000000,41.04,41.05,40.989,41.0271,859,0
+TOTR.US,D,20230105,000000,41.01,41.01,40.9942,40.9942,809,0
+TOTR.US,D,20230106,000000,41.39,41.4471,41.39,41.4471,263,0
+TOTR.US,D,20230109,000000,41.33,41.5386,41.33,41.5386,820,0
+TOTR.US,D,20230110,000000,41.319,41.3713,41.319,41.3713,1220,0
+TOTR.US,D,20230111,000000,41.48,41.6201,41.48,41.6201,1654,0
+TOTR.US,D,20230112,000000,41.7205,41.921,41.7205,41.921,261,0
+TOTR.US,D,20230113,000000,41.7972,41.7972,41.7972,41.7972,117,0
+TOTR.US,D,20230117,000000,41.84,41.84,41.7584,41.7584,416,0
+TOTR.US,D,20230118,000000,42.1599,42.1599,42.1441,42.1441,639,0
+TOTR.US,D,20230119,000000,42.1,42.1,42.06,42.0898,307,0
+TOTR.US,D,20230120,000000,41.969,41.969,41.89,41.8979,1504,0
+TOTR.US,D,20230123,000000,41.9,41.9,41.8192,41.8192,329,0
+TOTR.US,D,20230124,000000,42.0062,42.0062,42.0062,42.0062,40,0
+TOTR.US,D,20230125,000000,41.909,41.9148,41.879,41.9148,491,0
+TOTR.US,D,20230126,000000,41.8471,41.8471,41.8471,41.8471,477,0
+TOTR.US,D,20230127,000000,41.8196,41.8196,41.8196,41.8196,32,0
+TOTR.US,D,20230130,000000,41.7757,41.7757,41.7757,41.7757,28,0
+TOTR.US,D,20230131,000000,41.92,41.92,41.9,41.9189,310,0
+TOTR.US,D,20230201,000000,42.1874,42.1874,42.1874,42.1874,137,0
+TOTR.US,D,20230202,000000,42.249,42.26,42.2023,42.2023,1549,0
+TOTR.US,D,20230203,000000,41.95,41.96,41.9103,41.9103,967,0
+TOTR.US,D,20230206,000000,41.8,41.8,41.705,41.705,295,0
+TOTR.US,D,20230207,000000,41.68,41.68,41.6763,41.6763,238,0
+TOTR.US,D,20230208,000000,41.68,41.7068,41.63,41.7068,645,0
+TOTR.US,D,20230209,000000,41.81,41.825,41.5987,41.5987,307,0
+TOTR.US,D,20230210,000000,41.589,41.589,41.4712,41.4712,398,0
+TOTR.US,D,20230213,000000,41.68,41.68,41.57,41.5866,1417,0
+TOTR.US,D,20230214,000000,41.68,41.68,41.4364,41.4364,88,0
+TOTR.US,D,20230215,000000,41.37,41.39,41.34,41.3652,1346,0
+TOTR.US,D,20230216,000000,41.325,41.325,41.2251,41.2251,265,0
+TOTR.US,D,20230217,000000,41.219,41.3293,41.219,41.3293,717,0
+TOTR.US,D,20230221,000000,41,41.01,40.96,40.96,3039,0
+TOTR.US,D,20230222,000000,41.021,41.021,40.969,40.9702,2527,0
+TOTR.US,D,20230223,000000,41.04,41.0921,40.97,41.0921,2088,0
+TOTR.US,D,20230224,000000,40.8107,40.8107,40.8107,40.8107,122,0
+TOTR.US,D,20230227,000000,40.9697,40.97,40.9521,40.9521,1063,0
+TOTR.US,D,20230228,000000,40.93,40.9542,40.91,40.9542,3702,0
+TOTR.US,D,20230301,000000,40.799,40.8,40.7794,40.7794,5398,0
+TOTR.US,D,20230302,000000,40.63,40.6458,40.5902,40.6458,603,0
+TOTR.US,D,20230303,000000,40.78,40.9161,40.78,40.9161,4534,0
+TOTR.US,D,20230306,000000,40.96,40.96,40.859,40.859,16357,0
+TOTR.US,D,20230307,000000,40.85,40.85,40.835,40.835,573,0
+TOTR.US,D,20230308,000000,40.7871,40.7871,40.7871,40.7871,155,0
+TOTR.US,D,20230309,000000,40.91,40.9405,40.84,40.9405,232,0
+TOTR.US,D,20230310,000000,41.4,41.4065,41.4,41.4065,510,0
+TOTR.US,D,20230313,000000,41.77,41.7702,41.7065,41.7065,2660,0
+TOTR.US,D,20230314,000000,41.3731,41.3731,41.3731,41.3731,235,0
+TOTR.US,D,20230315,000000,41.9099,41.91,41.73,41.7844,1670,0
+TOTR.US,D,20230316,000000,41.88,41.88,41.514,41.5149,1089,0
+TOTR.US,D,20230317,000000,41.8899,41.91,41.88,41.8876,750,0
+TOTR.US,D,20230320,000000,41.7176,41.7176,41.7176,41.7176,37,0
+TOTR.US,D,20230321,000000,41.5719,41.5719,41.5719,41.5719,4,0
+TOTR.US,D,20230322,000000,41.59,41.9523,41.579,41.9523,573,0
+TOTR.US,D,20230323,000000,41.849,42.04,41.849,42.0392,1265,0
+TOTR.US,D,20230324,000000,42.0594,42.0594,42.0594,42.0594,69,0
+TOTR.US,D,20230327,000000,41.5119,41.5119,41.5119,41.5119,70,0
+TOTR.US,D,20230328,000000,41.453,41.453,41.453,41.453,10,0
+TOTR.US,D,20230329,000000,41.463,41.463,41.463,41.463,66,0
+TOTR.US,D,20230330,000000,41.53,41.5364,41.53,41.5364,242,0
+TOTR.US,D,20230331,000000,41.64,41.7295,41.64,41.7295,597,0
+TOTR.US,D,20230403,000000,41.905,41.905,41.8807,41.8807,160,0
+TOTR.US,D,20230404,000000,42.08,42.17,42.079,42.0914,7707,0
+TOTR.US,D,20230405,000000,42.2701,42.28,42.2,42.2,1592,0
+TOTR.US,D,20230406,000000,42.18,42.1809,42.18,42.1809,293,0
+TOTR.US,D,20230410,000000,41.87,41.91,41.87,41.8704,545,0
+TOTR.US,D,20230411,000000,41.85,41.8717,41.84,41.8717,866,0
+TOTR.US,D,20230412,000000,41.94,41.9628,41.94,41.9628,398,0
+TOTR.US,D,20230413,000000,41.97,41.98,41.97,41.9769,9779,0
+TOTR.US,D,20230414,000000,41.74,41.75,41.7392,41.7392,27483,0
+TOTR.US,D,20230417,000000,41.52,41.54,41.5195,41.5195,1318,0
+TOTR.US,D,20230418,000000,41.56,41.57,41.5316,41.5518,4400,0
+TOTR.US,D,20230419,000000,41.49,41.53,41.44,41.53,4540,0
+TOTR.US,D,20230420,000000,41.679,41.68,41.678,41.678,600,0
+TOTR.US,D,20230421,000000,41.7999,41.7999,41.635,41.635,7791,0
+TOTR.US,D,20230424,000000,41.63,41.6685,41.63,41.655,1446,0
+TOTR.US,D,20230425,000000,41.88,41.96,41.88,41.9352,1390,0
+TOTR.US,D,20230426,000000,41.9,41.9,41.775,41.775,153,0
+TOTR.US,D,20230427,000000,41.6595,41.6595,41.63,41.63,544,0
+TOTR.US,D,20230428,000000,41.81,41.8297,41.81,41.8297,1986,0
+TOTR.US,D,20230501,000000,41.51,41.51,41.4196,41.4196,233,0
+TOTR.US,D,20230502,000000,41.82,41.82,41.82,41.82,148,0
+TOTR.US,D,20230503,000000,41.99,42.0393,41.96,42.0393,686,0
+TOTR.US,D,20230504,000000,42.12,42.22,42.026,42.026,1874,0
+TOTR.US,D,20230505,000000,41.84,41.872,41.84,41.872,561,0
+TOTR.US,D,20230508,000000,41.76,41.76,41.6558,41.6558,1430,0
+TOTR.US,D,20230509,000000,41.61,41.64,41.605,41.6109,4615,0
+TOTR.US,D,20230510,000000,41.81,41.9092,41.81,41.875,863,0
+TOTR.US,D,20230511,000000,42.03,42.03,41.98,41.98,584,0
+TOTR.US,D,20230512,000000,41.96,41.96,41.755,41.755,899,0
+TOTR.US,D,20230515,000000,41.7395,41.74,41.71,41.73,976,0
+TOTR.US,D,20230516,000000,41.58,41.62,41.565,41.6,1525,0
+TOTR.US,D,20230517,000000,41.49,41.52,41.49,41.5174,1186,0
+TOTR.US,D,20230518,000000,41.3,41.3,41.275,41.275,453,0
+TOTR.US,D,20230519,000000,41.12,41.27,41.0987,41.12,846,0
+TOTR.US,D,20230522,000000,41.13,41.14,41.105,41.105,730,0
+TOTR.US,D,20230523,000000,41.125,41.13,41.105,41.105,1404,0
+TOTR.US,D,20230524,000000,40.9,40.9,40.8441,40.8441,335,0
+TOTR.US,D,20230525,000000,40.6348,40.6348,40.6348,40.6348,98,0
+TOTR.US,D,20230526,000000,40.65,40.6678,40.65,40.6678,420,0
+TOTR.US,D,20230530,000000,40.9354,40.9354,40.9354,40.9354,73,0
+TOTR.US,D,20230531,000000,40.98,41.1211,40.98,41.1211,590,0
+TOTR.US,D,20230601,000000,41.285,41.285,41.275,41.28,967,0
+TOTR.US,D,20230602,000000,41.12,41.12,41.03,41.045,2063,0
+TOTR.US,D,20230605,000000,41.1,41.1,41.045,41.045,867,0
+TOTR.US,D,20230606,000000,41.065,41.0813,41.065,41.0813,228,0
+TOTR.US,D,20230607,000000,40.94,40.94,40.87,40.8715,5732,0
+TOTR.US,D,20230608,000000,41.0679,41.0679,41.0679,41.0679,102,0
+TOTR.US,D,20230609,000000,40.936,40.9999,40.936,40.9656,567,0
+TOTR.US,D,20230612,000000,40.89,41.03,40.89,41.03,720,0
+TOTR.US,D,20230613,000000,40.915,40.915,40.84,40.84,1229,0
+TOTR.US,D,20230614,000000,40.9499,40.955,40.85,40.8971,3327,0
+TOTR.US,D,20230615,000000,41.11,41.13,41.11,41.13,532,0
+TOTR.US,D,20230616,000000,41.02,41.02,41.005,41.015,882,0
+TOTR.US,D,20230620,000000,41.12,41.13,41.065,41.065,1403,0
+TOTR.US,D,20230621,000000,41.07,41.1303,41.07,41.1303,356,0
+TOTR.US,D,20230622,000000,40.923,40.923,40.923,40.923,78,0
+TOTR.US,D,20230623,000000,41.045,41.045,41.045,41.045,19,0
+TOTR.US,D,20230626,000000,40.9799,40.98,40.9429,40.9429,1539,0
+TOTR.US,D,20230627,000000,40.93,40.95,40.9025,40.9025,3375,0
+TOTR.US,D,20230628,000000,40.91,41.02,40.9,40.991,1654,0
+TOTR.US,D,20230629,000000,40.66,40.6801,40.66,40.6801,388,0
+TOTR.US,D,20230630,000000,40.77,40.7987,40.77,40.7987,848,0
+TOTR.US,D,20230703,000000,40.786,40.786,40.6972,40.6972,800,0
+TOTR.US,D,20230705,000000,40.67,40.685,40.4801,40.5496,3516,0
+TOTR.US,D,20230706,000000,40.2358,40.2358,40.2358,40.2358,20,0
+TOTR.US,D,20230707,000000,40.3299,40.33,40.24,40.24,1977,0
+TOTR.US,D,20230710,000000,40.3,40.36,40.3,40.36,511,0
+TOTR.US,D,20230711,000000,40.4117,40.4117,40.4117,40.4117,409,0
+TOTR.US,D,20230712,000000,40.72,40.79,40.7,40.76,10207,0
+TOTR.US,D,20230713,000000,41.025,41.059,40.97,41.059,1694,0
+TOTR.US,D,20230714,000000,40.93,40.93,40.8997,40.8997,826,0
+TOTR.US,D,20230717,000000,40.92,40.98,40.92,40.96,1069,0
+TOTR.US,D,20230718,000000,40.985,40.985,40.985,40.985,11,0
+TOTR.US,D,20230719,000000,41.06,41.1,41.06,41.0732,2757,0
+TOTR.US,D,20230720,000000,40.82,40.87,40.82,40.86,658,0
+TOTR.US,D,20230721,000000,40.9,40.9,40.8581,40.86,1754,0
+TOTR.US,D,20230724,000000,40.939,40.939,40.85,40.86,958,0
+TOTR.US,D,20230725,000000,40.67,40.67,40.6433,40.6433,244,0
+TOTR.US,D,20230726,000000,40.76,40.78,40.76,40.78,158,0
+TOTR.US,D,20230727,000000,40.58,40.58,40.4245,40.4364,2670,0
+TOTR.US,D,20230728,000000,40.6,40.6399,40.6,40.62,1580,0
+TOTR.US,D,20230731,000000,40.66,40.68,40.639,40.68,1035,0
+TOTR.US,D,20230801,000000,40.4,40.4,40.3876,40.3876,1495,0
+TOTR.US,D,20230802,000000,40.2432,40.26,40.23,40.26,301,0
+TOTR.US,D,20230803,000000,40.07,40.07,39.995,39.995,1374,0
+TOTR.US,D,20230804,000000,40.3,40.3649,40.3,40.3649,295,0
+TOTR.US,D,20230807,000000,40.29,40.29,40.29,40.29,167,0
+TOTR.US,D,20230808,000000,40.42,40.42,40.4176,40.4176,329,0
+TOTR.US,D,20230809,000000,40.48,40.48,40.465,40.465,658,0
+TOTR.US,D,20230810,000000,40.46,40.48,40.2503,40.2503,809,0
+TOTR.US,D,20230811,000000,40.07,40.07,40.07,40.07,24,0
+TOTR.US,D,20230814,000000,40.025,40.025,40.025,40.025,42,0
+TOTR.US,D,20230815,000000,39.935,39.945,39.935,39.945,139,0
+TOTR.US,D,20230816,000000,39.86,39.86,39.85,39.85,1672,0
+TOTR.US,D,20230817,000000,39.83,39.8399,39.79,39.79,794,0
+TOTR.US,D,20230818,000000,39.85,39.85,39.85,39.85,4,0
+TOTR.US,D,20230821,000000,39.6425,39.6723,39.6425,39.6723,272,0
+TOTR.US,D,20230822,000000,39.7031,39.7031,39.7031,39.7031,930,0
+TOTR.US,D,20230823,000000,40.0357,40.0357,40.0357,40.0357,65,0
+TOTR.US,D,20230824,000000,40.07,40.07,39.941,39.955,6936,0
+TOTR.US,D,20230825,000000,39.77,39.81,39.69,39.7723,640,0
+TOTR.US,D,20230828,000000,39.8236,39.86,39.8236,39.86,2442,0
+TOTR.US,D,20230829,000000,39.81,40.1199,39.8001,40.1,2277,0
+TOTR.US,D,20230830,000000,40.1076,40.1299,40.0767,40.0767,411,0
+TOTR.US,D,20230831,000000,40.1667,40.1667,40.1667,40.1667,322,0
+TOTR.US,D,20230901,000000,39.975,39.975,39.975,39.975,153,0
+TOTR.US,D,20230905,000000,39.83,39.83,39.76,39.76,805,0
+TOTR.US,D,20230906,000000,39.7164,39.7164,39.7164,39.7164,39,0
+TOTR.US,D,20230907,000000,39.83,39.8493,39.83,39.8493,238,0
+TOTR.US,D,20230908,000000,39.8584,39.8584,39.8584,39.8584,103,0
+TOTR.US,D,20230911,000000,39.7852,39.8598,39.7852,39.82,465,0
+TOTR.US,D,20230912,000000,39.855,39.855,39.855,39.855,4,0
+TOTR.US,D,20230913,000000,39.92,39.92,39.92,39.92,2,0
+TOTR.US,D,20230914,000000,39.8634,39.8634,39.8634,39.8634,55,0
+TOTR.US,D,20230915,000000,39.7641,39.7641,39.7641,39.7641,2,0
+TOTR.US,D,20230918,000000,39.8518,39.8518,39.825,39.825,174,0
+TOTR.US,D,20230919,000000,39.7939,39.84,39.7195,39.7195,57763,0
+TOTR.US,D,20230920,000000,39.797,39.8499,39.679,39.679,6246,0
+TOTR.US,D,20230921,000000,39.4725,39.51,39.425,39.4427,47287,0
+TOTR.US,D,20230922,000000,39.58,39.61,39.5768,39.5769,3025,0
+TOTR.US,D,20230925,000000,39.244,39.244,39.1521,39.1521,1264,0
+TOTR.US,D,20230926,000000,39.21,39.21,39.12,39.13,3103,0
+TOTR.US,D,20230927,000000,39.04,39.04,38.96,38.9647,27467,0
+TOTR.US,D,20230928,000000,39.1,39.1,39.0912,39.0912,613,0
+TOTR.US,D,20230929,000000,39.21,39.22,39.0684,39.0684,40622,0
+TOTR.US,D,20231002,000000,38.8193,38.8193,38.8193,38.8193,112,0
+TOTR.US,D,20231003,000000,38.68,38.68,38.47,38.47,3312,0
+TOTR.US,D,20231004,000000,38.61,38.6828,38.61,38.6828,470,0
+TOTR.US,D,20231005,000000,38.74,38.74,38.72,38.7356,2472,0
+TOTR.US,D,20231006,000000,38.5701,38.5701,38.5701,38.5701,79,0
+TOTR.US,D,20231009,000000,38.84,38.9432,38.8354,38.9432,253,0
+TOTR.US,D,20231010,000000,38.895,38.895,38.895,38.895,73,0
+TOTR.US,D,20231011,000000,39.0533,39.0533,39.0533,39.0533,168,0
+TOTR.US,D,20231012,000000,38.95,38.95,38.69,38.7223,3383,0
+TOTR.US,D,20231013,000000,38.84,38.875,38.84,38.875,437,0
+TOTR.US,D,20231016,000000,38.71,38.71,38.687,38.6901,2516,0
+TOTR.US,D,20231017,000000,38.5,38.5,38.398,38.4377,4446,0
+TOTR.US,D,20231018,000000,38.23,38.23,38.23,38.23,78,0
+TOTR.US,D,20231019,000000,38.1829,38.1893,38.1,38.1061,2583,0
+TOTR.US,D,20231020,000000,38.2399,38.2399,38.1597,38.18,2956,0
+TOTR.US,D,20231023,000000,38.07,38.3436,38.07,38.32,3196,0
+TOTR.US,D,20231024,000000,38.3299,38.45,38.3299,38.45,1524,0
+TOTR.US,D,20231025,000000,38.01,38.01,38.01,38.01,904,0
+TOTR.US,D,20231026,000000,38.12,38.2586,38.12,38.2394,1055,0
+TOTR.US,D,20231027,000000,38.215,38.2299,38.187,38.2258,2703,0
+TOTR.US,D,20231030,000000,38.1876,38.2,38.1876,38.1893,974,0
+TOTR.US,D,20231031,000000,38.37,38.37,38.1993,38.1993,2577,0
+TOTR.US,D,20231101,000000,38.42,38.572,38.41,38.572,1748,0
+TOTR.US,D,20231102,000000,38.88,38.88,38.78,38.8088,2235,0
+TOTR.US,D,20231103,000000,39.15,39.15,39.0819,39.0819,466,0
+TOTR.US,D,20231106,000000,38.94,38.9787,38.934,38.934,6261,0
+TOTR.US,D,20231107,000000,39.005,39.13,39.005,39.1052,3161,0
+TOTR.US,D,20231108,000000,39.17,39.2196,39.17,39.2196,1160,0
+TOTR.US,D,20231109,000000,39.15,39.16,38.9238,38.9238,709,0
+TOTR.US,D,20231110,000000,38.95,38.95,38.93,38.9442,705,0
+TOTR.US,D,20231113,000000,38.904,39,38.904,38.9668,13534,0
+TOTR.US,D,20231114,000000,39.5,39.57,39.44,39.465,1583,0
+TOTR.US,D,20231115,000000,39.26,39.29,39.247,39.29,2651,0
+TOTR.US,D,20231116,000000,39.44,39.5,39.44,39.47,1349,0
+TOTR.US,D,20231117,000000,39.505,39.505,39.505,39.505,74,0
+TOTR.US,D,20231120,000000,39.56,39.6,39.56,39.5972,1909,0
+TOTR.US,D,20231121,000000,39.58,39.69,39.58,39.6317,1554,0
+TOTR.US,D,20231122,000000,39.63,39.63,39.63,39.63,259,0
+TOTR.US,D,20231124,000000,39.28,39.33,39.28,39.3211,849,0
+TOTR.US,D,20231127,000000,39.41,39.5399,39.41,39.525,1418,0
+TOTR.US,D,20231128,000000,39.68,39.7081,39.68,39.7081,963,0
+TOTR.US,D,20231129,000000,39.8841,39.9057,39.8524,39.9057,2537,0
+TOTR.US,D,20231130,000000,39.7724,39.81,39.77,39.7774,1311,0
+TOTR.US,D,20231201,000000,40.01,40.14,40.01,40.1157,2674,0
+TOTR.US,D,20231204,000000,39.91,40.04,39.91,39.97,1100,0
+TOTR.US,D,20231205,000000,40.22,40.24,40.2063,40.2063,596,0
+TOTR.US,D,20231206,000000,40.302,40.455,40.302,40.335,2375,0
+TOTR.US,D,20231207,000000,40.3,40.395,40.3,40.3382,1419,0
+TOTR.US,D,20231208,000000,40.14,40.14,40.1151,40.1151,980,0
+TOTR.US,D,20231211,000000,40.06,40.13,40.06,40.1251,537,0
+TOTR.US,D,20231212,000000,40.14,40.24,40.13,40.24,1666,0
+TOTR.US,D,20231213,000000,40.32,40.75,40.32,40.7371,3728,0
+TOTR.US,D,20231214,000000,40.98,41.13,40.98,41.0768,2047,0
+TOTR.US,D,20231215,000000,41.0082,41.01,40.9815,41.01,1856,0
+TOTR.US,D,20231218,000000,40.9392,41,40.9392,40.99,3582,0
+TOTR.US,D,20231219,000000,41.1,41.1,41.036,41.0681,2226,0
+TOTR.US,D,20231220,000000,41.1441,41.2,41.13,41.1525,1246,0
+TOTR.US,D,20231221,000000,41.21,41.2181,41.17,41.2007,4708,0
+TOTR.US,D,20231222,000000,41.02,41.02,40.97,40.9896,5455,0
+TOTR.US,D,20231226,000000,41.12,41.12,41.0499,41.074,1728,0
+TOTR.US,D,20231227,000000,41.16,41.314,41.16,41.314,1479,0
+TOTR.US,D,20231228,000000,41.18,41.24,41.1782,41.2085,4847,0
+TOTR.US,D,20231229,000000,41.11,41.1797,41.0912,41.1254,7381,0
+TOTR.US,D,20240102,000000,40.985,40.99,40.9463,40.9463,1067,0
+TOTR.US,D,20240103,000000,40.815,41.0204,40.815,40.995,848,0
+TOTR.US,D,20240104,000000,40.8399,40.8399,40.74,40.7807,10906,0
+TOTR.US,D,20240105,000000,40.88,40.88,40.6758,40.6758,1710,0
+TOTR.US,D,20240108,000000,40.8734,40.89,40.81,40.854,7897,0
+TOTR.US,D,20240109,000000,40.74,40.84,40.68,40.82,15571,0
+TOTR.US,D,20240110,000000,40.83,40.83,40.77,40.8,7020,0
+TOTR.US,D,20240111,000000,40.8358,40.9765,40.8358,40.9765,3145,0
+TOTR.US,D,20240112,000000,41.12,41.12,41.03,41.07,602,0
+TOTR.US,D,20240116,000000,40.87,40.87,40.75,40.8155,3065,0
+TOTR.US,D,20240117,000000,40.64,40.685,40.64,40.6832,1660,0
+TOTR.US,D,20240118,000000,40.58,40.6054,40.58,40.6054,146,0
+TOTR.US,D,20240119,000000,40.5807,40.64,40.54,40.64,5155,0
+TOTR.US,D,20240122,000000,40.706,40.706,40.7005,40.7005,510,0
+TOTR.US,D,20240123,000000,40.64,40.66,40.57,40.59,4723,0
+TOTR.US,D,20240124,000000,40.615,40.615,40.5585,40.5585,728,0
+TOTR.US,D,20240125,000000,40.46,40.58,40.43,40.5426,2864,0
+TOTR.US,D,20240126,000000,40.44,40.53,40.44,40.4578,6698,0
+TOTR.US,D,20240129,000000,40.61,40.72,40.61,40.72,2493,0
+TOTR.US,D,20240130,000000,40.7328,40.7328,40.67,40.728,2474,0
+TOTR.US,D,20240131,000000,40.98,40.98,40.8337,40.8813,2039,0
+TOTR.US,D,20240201,000000,41.1,41.2,41.1,41.1687,5768,0
+TOTR.US,D,20240202,000000,40.82,40.82,40.7,40.7621,2486,0
+TOTR.US,D,20240205,000000,40.3942,40.5,40.37,40.4394,2755,0
+TOTR.US,D,20240206,000000,40.6144,40.69,40.6144,40.6646,583,0
+TOTR.US,D,20240207,000000,40.6599,40.6599,40.568,40.568,296,0
+TOTR.US,D,20240208,000000,40.469,40.495,40.469,40.495,2832,0
+TOTR.US,D,20240209,000000,40.42,40.47,40.42,40.4588,1016,0
+TOTR.US,D,20240212,000000,40.4925,40.53,40.4856,40.4969,3227,0
+TOTR.US,D,20240213,000000,40.24,40.24,40.1328,40.1465,1401,0
+TOTR.US,D,20240214,000000,40.13,40.34,40.13,40.34,4790,0
+TOTR.US,D,20240215,000000,40.3802,40.3802,40.3802,40.3802,35,0
+TOTR.US,D,20240216,000000,40.2018,40.2613,40.2018,40.2613,773,0
+TOTR.US,D,20240220,000000,40.3004,40.3004,40.3004,40.3004,111,0
+TOTR.US,D,20240221,000000,40.27,40.27,40.205,40.205,953,0
+TOTR.US,D,20240222,000000,40.198,40.23,40.198,40.2283,501,0
+TOTR.US,D,20240223,000000,40.04,40.25,40.04,40.2,2478,0
+TOTR.US,D,20240226,000000,40.1499,40.17,40.11,40.17,3022,0
+TOTR.US,D,20240227,000000,40.12,40.17,40.07,40.1069,6959,0
+TOTR.US,D,20240228,000000,40.11,40.1509,40.1064,40.1509,1216,0
+TOTR.US,D,20240229,000000,40.235,40.238,40.2094,40.2094,924,0
+TOTR.US,D,20240301,000000,40.22,40.27,40.01,40.13,145952,0
+TOTR.US,D,20240304,000000,40.294,40.294,40.294,40.294,1014,0
+TOTR.US,D,20240305,000000,40.5042,40.5146,40.5042,40.5146,969,0
+TOTR.US,D,20240306,000000,40.5767,40.5767,40.5767,40.5767,891,0
+TOTR.US,D,20240307,000000,40.67,40.6729,40.67,40.6729,1386,0
+TOTR.US,D,20240308,000000,40.6897,40.6897,40.6897,40.6897,155,0
+TOTR.US,D,20240311,000000,40.6715,40.6977,40.6715,40.6748,2510,0
+TOTR.US,D,20240312,000000,40.613,40.6195,40.6,40.6034,11208,0
+TOTR.US,D,20240313,000000,40.5504,40.5504,40.5452,40.5452,263,0
+TOTR.US,D,20240314,000000,40.31,40.35,40.31,40.335,2436,0
+TOTR.US,D,20240315,000000,40.31,40.37,40.2648,40.2648,49103,0
+TOTR.US,D,20240318,000000,40.28,40.29,40.25,40.2688,10707,0
+TOTR.US,D,20240319,000000,40.3042,40.34,40.3042,40.3379,441,0
+TOTR.US,D,20240320,000000,40.358,40.44,40.34,40.4135,3047,0
+TOTR.US,D,20240321,000000,40.4242,40.4399,40.38,40.407,964,0
+TOTR.US,D,20240322,000000,40.33,40.43,40.33,40.3555,2785,0
+TOTR.US,D,20240325,000000,40.34,40.34,40.3117,40.3117,151,0
+TOTR.US,D,20240326,000000,40.3,40.63,40.28,40.3889,51847,0
+TOTR.US,D,20240327,000000,40.34,40.5,40.34,40.4875,50560,0
+TOTR.US,D,20240328,000000,40.41,40.43,40.36,40.3716,5306,0
+TOTR.US,D,20240401,000000,40.14,40.14,40.1217,40.1322,4136,0
+TOTR.US,D,20240402,000000,40.1,40.15,40.09,40.1,11609,0
+TOTR.US,D,20240403,000000,40.01,40.16,40.01,40.1556,2825,0
+TOTR.US,D,20240404,000000,40.17,40.22,40.14,40.2176,7127,0
+TOTR.US,D,20240405,000000,40.055,40.09,39.9969,39.9969,2560,0
+TOTR.US,D,20240408,000000,39.97,40.01,39.93,39.9761,20814,0
+TOTR.US,D,20240409,000000,40.13,40.1488,40.13,40.1417,338,0
+TOTR.US,D,20240410,000000,39.85,39.85,39.62,39.6362,10845,0
+TOTR.US,D,20240411,000000,39.71,39.74,39.56,39.6611,9999,0
+TOTR.US,D,20240412,000000,39.7283,39.7283,39.71,39.7202,428,0
+TOTR.US,D,20240415,000000,39.48,39.4809,39.4715,39.4809,755,0
+TOTR.US,D,20240416,000000,39.355,39.3923,39.3524,39.3524,569,0
+TOTR.US,D,20240417,000000,39.465,39.5399,39.465,39.526,699,0
+TOTR.US,D,20240418,000000,39.39,39.42,39.36,39.4051,1542,0
+TOTR.US,D,20240419,000000,39.5,39.61,39.48,39.55,3570,0
+TOTR.US,D,20240422,000000,39.53,39.53,39.53,39.53,248,0
+TOTR.US,D,20240423,000000,39.5893,39.62,39.5862,39.602,1112,0
+TOTR.US,D,20240424,000000,39.25,39.25,39.2,39.23,3105,0
+TOTR.US,D,20240425,000000,39.1108,39.2,39.1108,39.18,1032,0
+TOTR.US,D,20240426,000000,39.2228,39.2228,39.2228,39.2228,157,0
+TOTR.US,D,20240429,000000,39.34,39.4,39.33,39.369,1215,0
+TOTR.US,D,20240430,000000,39.2002,39.24,39.14,39.2053,1921,0
+TOTR.US,D,20240501,000000,39.26,39.4,39.26,39.3321,3885,0
+TOTR.US,D,20240502,000000,39.5029,39.5029,39.5029,39.5029,144,0
+TOTR.US,D,20240503,000000,39.7,39.7,39.57,39.6978,1459,0
+TOTR.US,D,20240506,000000,39.74,39.78,39.74,39.78,378,0
+TOTR.US,D,20240507,000000,39.93,39.9599,39.8785,39.888,3115,0
+TOTR.US,D,20240508,000000,39.869,39.869,39.869,39.869,2664,0
+TOTR.US,D,20240509,000000,39.79,39.8666,39.79,39.8666,1521,0
+TOTR.US,D,20240510,000000,39.75,39.85,39.65,39.7863,5733,0
+TOTR.US,D,20240513,000000,39.83,39.96,39.83,39.845,2324,0
+TOTR.US,D,20240514,000000,39.92,39.9363,39.9,39.9363,3630,0
+TOTR.US,D,20240515,000000,40.1406,40.23,40.1406,40.23,773,0
+TOTR.US,D,20240516,000000,40.23,40.23,40.23,40.23,3421,0
+TOTR.US,D,20240517,000000,40.055,40.055,40.055,40.055,76,0
+TOTR.US,D,20240520,000000,40.012,40.025,40.012,40.025,1234,0
+TOTR.US,D,20240521,000000,40.0503,40.0958,40.0502,40.0901,772,0
+TOTR.US,D,20240522,000000,40.03,40.125,40.03,40.0935,2455,0
+TOTR.US,D,20240523,000000,40.02,40.02,40.0098,40.0098,358,0
+TOTR.US,D,20240524,000000,39.8025,39.835,39.77,39.835,413,0
+TOTR.US,D,20240528,000000,39.6534,39.6534,39.6534,39.6534,431,0
+TOTR.US,D,20240529,000000,39.55,39.62,39.5391,39.59,4345,0
+TOTR.US,D,20240530,000000,39.585,39.74,39.585,39.62,5181,0
+TOTR.US,D,20240531,000000,39.77,39.86,39.77,39.7942,755,0
+TOTR.US,D,20240603,000000,39.98,40.06,39.98,40.02,1134,0
+TOTR.US,D,20240604,000000,40.16,40.16,40.11,40.146,1090,0
+TOTR.US,D,20240605,000000,40.17,40.302,40.1595,40.302,1876,0
+TOTR.US,D,20240606,000000,40.29,40.335,40.2812,40.3039,711,0
+TOTR.US,D,20240607,000000,40.02,40.02,39.99,39.99,783,0
+TOTR.US,D,20240610,000000,39.9,39.9495,39.87,39.9115,2801,0
+TOTR.US,D,20240611,000000,40.0797,40.0798,40.055,40.065,500,0
+TOTR.US,D,20240612,000000,40.2854,40.2854,40.2493,40.2493,447,0
+TOTR.US,D,20240613,000000,40.36,40.4419,40.36,40.4419,767,0
+TOTR.US,D,20240614,000000,40.5222,40.57,40.51,40.5612,6516,0
+TOTR.US,D,20240617,000000,40.32,40.3682,40.32,40.3682,841,0
+TOTR.US,D,20240618,000000,40.467,40.5,40.4502,40.4846,1549,0
+TOTR.US,D,20240620,000000,40.3,40.41,40.3,40.3908,2478,0
+TOTR.US,D,20240621,000000,40.4372,40.4372,40.43,40.4353,709,0
+TOTR.US,D,20240624,000000,40.45,40.4851,40.44,40.4851,2162,0
+TOTR.US,D,20240625,000000,40.2908,40.43,40.27,40.3418,5546,0
+TOTR.US,D,20240626,000000,40.09,40.19,40.09,40.17,2237,0
+TOTR.US,D,20240627,000000,40.23,40.29,40.2081,40.26,2788,0
+TOTR.US,D,20240628,000000,40.18,40.18,40.0277,40.0277,1301,0
+TOTR.US,D,20240701,000000,39.88,39.88,39.7904,39.82,1494,0
+TOTR.US,D,20240702,000000,39.87,39.9101,39.8663,39.9101,929,0
+TOTR.US,D,20240703,000000,40.0867,40.0867,40.0867,40.0867,6,0
+TOTR.US,D,20240705,000000,40.22,40.3272,40.22,40.315,1174,0
+TOTR.US,D,20240708,000000,40.266,40.3,40.266,40.3,2991,0
+TOTR.US,D,20240709,000000,40.2851,40.2851,40.2851,40.2851,97,0
+TOTR.US,D,20240710,000000,40.3036,40.3299,40.29,40.3227,1523,0
+TOTR.US,D,20240711,000000,40.515,40.55,40.515,40.55,557,0
+TOTR.US,D,20240712,000000,40.64,40.7,40.64,40.66,574,0
+TOTR.US,D,20240715,000000,40.5093,40.5568,40.5093,40.5185,1726,0
+TOTR.US,D,20240716,000000,40.57,40.6938,40.57,40.6938,1877,0
+TOTR.US,D,20240717,000000,40.69,40.74,40.6841,40.6961,3309,0
+TOTR.US,D,20240718,000000,40.68,40.77,40.61,40.61,12332,0
+TOTR.US,D,20240719,000000,40.5396,40.55,40.5257,40.55,3727,0
+TOTR.US,D,20240722,000000,40.59,40.59,40.48,40.54,3455,0
+TOTR.US,D,20240723,000000,40.5244,40.56,40.4929,40.4929,1277,0
+TOTR.US,D,20240724,000000,40.6,40.6,40.46,40.46,2040,0
+TOTR.US,D,20240725,000000,40.48,40.55,40.475,40.53,3305,0
+TOTR.US,D,20240726,000000,40.46,40.4606,40.4468,40.4606,565,0
+TOTR.US,D,20240729,000000,40.48,40.4932,40.48,40.4932,500,0
+TOTR.US,D,20240730,000000,40.53,40.66,40.53,40.609,5308,0
+TOTR.US,D,20240731,000000,40.6856,40.7236,40.63,40.7236,4168,0
+TOTR.US,D,20240801,000000,40.94,40.9883,40.94,40.9639,1124,0
+TOTR.US,D,20240802,000000,41.275,41.54,41.275,41.54,6532,0
+TOTR.US,D,20240805,000000,41.61,41.61,41.37,41.4308,3181,0
+TOTR.US,D,20240806,000000,41.2301,41.2509,41.1662,41.1662,3202,0
+TOTR.US,D,20240807,000000,41.12,41.12,41.0201,41.06,1937,0
+TOTR.US,D,20240808,000000,40.9699,40.9893,40.9699,40.9893,1091,0
+TOTR.US,D,20240809,000000,41.12,41.12,41.06,41.1101,1015,0
+TOTR.US,D,20240812,000000,41.16,41.2148,41.131,41.2148,1530,0
+TOTR.US,D,20240813,000000,41.29,41.35,41.274,41.3361,3138,0
+TOTR.US,D,20240814,000000,41.42,41.51,41.3893,41.4,5237,0
+TOTR.US,D,20240815,000000,41.23,41.34,41.2062,41.2887,4272,0
+TOTR.US,D,20240816,000000,41.36,41.36,41.2503,41.3404,1584,0
+TOTR.US,D,20240819,000000,41.39,41.46,41.39,41.405,2539,0
+TOTR.US,D,20240820,000000,41.4791,41.5155,41.4791,41.5155,1739,0
+TOTR.US,D,20240821,000000,41.59,41.72,41.59,41.6109,12016,0
+TOTR.US,D,20240822,000000,41.4506,41.4506,41.4506,41.4506,114,0
+TOTR.US,D,20240823,000000,41.485,41.6503,41.485,41.6503,1497,0
+TOTR.US,D,20240826,000000,41.69,41.69,41.58,41.5863,4557,0
+TOTR.US,D,20240827,000000,41.4085,41.4354,41.4085,41.4354,4326,0
+TOTR.US,D,20240828,000000,41.53,41.53,41.398,41.398,1444,0
+TOTR.US,D,20240829,000000,41.42,41.42,41.325,41.3605,1607,0
+TOTR.US,D,20240830,000000,41.37,41.4,41.3,41.3,5632,0
+TOTR.US,D,20240903,000000,41.4199,41.42,41.4057,41.4057,1750,0
+TOTR.US,D,20240904,000000,41.5663,41.6199,41.52,41.6069,1241,0
+TOTR.US,D,20240905,000000,41.69,41.84,41.57,41.84,11338,0
+TOTR.US,D,20240906,000000,41.72,41.82,41.64,41.74,4531,0
+TOTR.US,D,20240909,000000,41.7,41.8,41.7,41.8,4301,0
+TOTR.US,D,20240910,000000,41.85,41.9,41.83,41.89,10959,0
+TOTR.US,D,20240911,000000,41.99,41.99,41.82,41.88,37099,0
+TOTR.US,D,20240912,000000,41.84,41.93,41.82,41.88,13959,0
+TOTR.US,D,20240913,000000,41.93,42,41.88,41.94,54236,0
+TOTR.US,D,20240916,000000,41.96,42.0499,41.953,42.03,40695,0
+TOTR.US,D,20240917,000000,42.01,42.01,41.94,41.94,19708,0
+TOTR.US,D,20240918,000000,41.94,42.03,41.8954,41.897,3955,0
+TOTR.US,D,20240919,000000,41.89,41.97,41.8812,41.9247,7954,0
+TOTR.US,D,20240920,000000,41.91,41.91,41.88,41.88,237,0
+TOTR.US,D,20240923,000000,41.8999,41.8999,41.8448,41.8448,2588,0
+TOTR.US,D,20240924,000000,41.8799,41.93,41.8401,41.9033,2391,0
+TOTR.US,D,20240925,000000,41.68,41.68,41.5755,41.5755,5990,0
+TOTR.US,D,20240926,000000,41.55,41.64,41.55,41.58,6310,0
+TOTR.US,D,20240927,000000,41.7199,41.75,41.7,41.719,11887,0
+TOTR.US,D,20240930,000000,41.63,41.6772,41.57,41.6035,2491,0
+TOTR.US,D,20241001,000000,41.8099,41.8099,41.72,41.7279,1217,0
+TOTR.US,D,20241002,000000,41.6075,41.67,41.6075,41.64,2220,0
+TOTR.US,D,20241003,000000,41.55,41.62,41.499,41.499,4409,0
+TOTR.US,D,20241004,000000,41.25,41.255,41.21,41.212,1353,0
+TOTR.US,D,20241007,000000,41.0843,41.14,41.0843,41.1055,1896,0
+TOTR.US,D,20241008,000000,41.0998,41.19,41.02,41.14,23919,0
+TOTR.US,D,20241009,000000,41.12,41.12,41.0624,41.0624,1324,0
+TOTR.US,D,20241010,000000,41.05,41.0825,41.05,41.0825,246,0
+TOTR.US,D,20241011,000000,41.05,41.1396,41.05,41.1135,1721,0
+TOTR.US,D,20241014,000000,41.08,41.08,41.0394,41.0443,2142,0
+TOTR.US,D,20241015,000000,41.1972,41.1972,41.1785,41.1785,335,0
+TOTR.US,D,20241016,000000,41.2465,41.2465,41.2401,41.2401,817,0
+TOTR.US,D,20241017,000000,41.048,41.0566,41.048,41.0566,561,0
+TOTR.US,D,20241018,000000,41.1251,41.1251,41.1251,41.1251,195,0
+TOTR.US,D,20241021,000000,40.95,40.95,40.8,40.8,3821,0
+TOTR.US,D,20241022,000000,40.9296,40.9296,40.8374,40.84,1953,0
+TOTR.US,D,20241023,000000,40.67,40.73,40.67,40.7123,5687,0
+TOTR.US,D,20241024,000000,40.87,40.87,40.8301,40.8301,304,0
+TOTR.US,D,20241025,000000,40.826,40.826,40.6601,40.68,1528,0
+TOTR.US,D,20241028,000000,40.49,40.55,40.395,40.46,3775,0
+TOTR.US,D,20241029,000000,40.39,40.595,40.26,40.56,101390,0
+TOTR.US,D,20241030,000000,40.6999,40.6999,40.47,40.47,34979,0
+TOTR.US,D,20241031,000000,40.44,40.49,40.38,40.49,1563,0
+TOTR.US,D,20241101,000000,40.52,40.52,40.37,40.43,6375,0
+TOTR.US,D,20241104,000000,40.62,40.62,40.4301,40.5273,1439,0
+TOTR.US,D,20241105,000000,40.4992,40.665,40.39,40.6164,11275,0
+TOTR.US,D,20241106,000000,40.23,40.32,40.18,40.25,10770,0
+TOTR.US,D,20241107,000000,40.43,40.6593,40.43,40.6164,44722,0
+TOTR.US,D,20241108,000000,40.6601,40.6601,40.53,40.65,15664,0
+TOTR.US,D,20241111,000000,40.55,40.66,40.5302,40.56,1364,0
+TOTR.US,D,20241112,000000,40.38,40.38,40.295,40.31,958,0
+TOTR.US,D,20241113,000000,40.41,40.41,40.32,40.3647,1560,0
+TOTR.US,D,20241114,000000,40.4,40.4425,40.3304,40.3304,806,0
+TOTR.US,D,20241115,000000,40.1899,40.345,40.1899,40.2965,2860,0
+TOTR.US,D,20241118,000000,40.23,40.3382,40.23,40.3382,539,0
+TOTR.US,D,20241119,000000,40.4465,40.48,40.41,40.44,2157,0
+TOTR.US,D,20241120,000000,40.37,40.38,40.37,40.3761,1394,0
+TOTR.US,D,20241121,000000,40.42,40.42,40.3467,40.3799,5174,0
+TOTR.US,D,20241122,000000,40.385,40.4198,40.38,40.4001,2236,0
+TOTR.US,D,20241125,000000,40.525,40.615,40.518,40.615,789,0
+TOTR.US,D,20241126,000000,40.48,40.4928,40.4,40.4928,4121,0
+TOTR.US,D,20241127,000000,40.63,40.63,40.6147,40.6147,853,0
+TOTR.US,D,20241129,000000,40.74,40.7647,40.74,40.7647,3904,0
+TOTR.US,D,20241202,000000,40.66,40.77,40.66,40.7501,8422,0
+TOTR.US,D,20241203,000000,40.83,40.8499,40.7224,40.7224,4496,0
+TOTR.US,D,20241204,000000,40.79,40.8743,40.79,40.8743,3128,0
+TOTR.US,D,20241205,000000,40.8291,40.8932,40.79,40.89,9059,0
+TOTR.US,D,20241206,000000,41.01,41.01,40.933,40.989,3728,0
+TOTR.US,D,20241209,000000,40.9,41.053,40.895,40.895,5865,0
+TOTR.US,D,20241210,000000,40.76,40.8065,40.76,40.8065,290,0
+TOTR.US,D,20241211,000000,40.929,40.929,40.7205,40.7304,3186,0
+TOTR.US,D,20241212,000000,40.69,40.69,40.6251,40.63,9611,0
+TOTR.US,D,20241213,000000,40.481,40.56,40.4,40.425,1274,0
+TOTR.US,D,20241216,000000,40.48,40.48,40.4397,40.4397,2523,0
+TOTR.US,D,20241217,000000,40.455,40.455,40.455,40.455,298,0
+TOTR.US,D,20241218,000000,40.44,40.44,40.1488,40.1488,3184,0
+TOTR.US,D,20241219,000000,40.03,40.0991,40.02,40.0655,17698,0
+TOTR.US,D,20241220,000000,40.2296,40.2296,40.16,40.1656,1539,0
+TOTR.US,D,20241223,000000,39.87,39.94,39.83,39.83,7289,0
+TOTR.US,D,20241224,000000,39.83,39.887,39.83,39.887,1373,0
+TOTR.US,D,20241226,000000,39.76,39.881,39.76,39.881,7764,0
+TOTR.US,D,20241227,000000,39.9026,39.945,39.87,39.9,9978,0
+TOTR.US,D,20241230,000000,40.04,40.12,39.99,40.0347,10527,0
+TOTR.US,D,20241231,000000,40.072,40.072,39.9637,39.9642,3170,0
+TOTR.US,D,20250102,000000,40.0368,40.0368,39.9507,39.975,2539,0
+TOTR.US,D,20250103,000000,40.02,40.02,39.95,39.95,1661,0
+TOTR.US,D,20250106,000000,39.9128,39.9655,39.91,39.9385,1245,0
+TOTR.US,D,20250107,000000,39.91,39.92,39.78,39.8121,3958,0
+TOTR.US,D,20250108,000000,39.78,39.87,39.78,39.86,3308,0
+TOTR.US,D,20250110,000000,39.69,39.84,39.655,39.655,8075,0
+TOTR.US,D,20250113,000000,39.61,39.7,39.57,39.7,6798,0
+TOTR.US,D,20250114,000000,39.575,39.67,39.575,39.6217,5690,0
+TOTR.US,D,20250115,000000,39.92,40.12,39.9,39.96,42130,0
+TOTR.US,D,20250116,000000,39.88,40.065,39.88,40.065,2324,0
+TOTR.US,D,20250117,000000,40.07,40.09,40.0435,40.0494,1738,0
+TOTR.US,D,20250121,000000,40.12,40.24,40.12,40.24,797,0
+TOTR.US,D,20250122,000000,40.16,40.16,40.05,40.1,2964,0
+TOTR.US,D,20250123,000000,40,40.055,40,40.0546,7554,0
+TOTR.US,D,20250124,000000,40.08,40.095,39.98,40.0792,3638,0
+TOTR.US,D,20250127,000000,40.21,40.315,40.2,40.28,5878,0
+TOTR.US,D,20250128,000000,40.04,40.08,40.0399,40.0763,2039,0
+TOTR.US,D,20250129,000000,40.1,40.14,40,40.085,20045,0
+TOTR.US,D,20250130,000000,40.15,40.23,40.13,40.1904,8946,0
+TOTR.US,D,20250131,000000,40.17,40.209,40.03,40.0687,22386,0
+TOTR.US,D,20250203,000000,40.18,40.36,40.0693,40.36,16568,0
+TOTR.US,D,20250204,000000,40.05,40.2999,40.05,40.18,6309,0
+TOTR.US,D,20250205,000000,40.28,40.43,40.2702,40.35,13128,0
+TOTR.US,D,20250206,000000,40.38,40.47,40.31,40.4089,15694,0
+TOTR.US,D,20250207,000000,40.25,40.2799,40.221,40.221,3290,0
+TOTR.US,D,20250210,000000,40.3,40.3,40.2499,40.25,6191,0
+TOTR.US,D,20250211,000000,40.15,40.19,40.13,40.155,2819,0
+TOTR.US,D,20250212,000000,39.96,39.97,39.96,39.96,638,0
+TOTR.US,D,20250213,000000,40.14,40.21,40.14,40.185,2712,0
+TOTR.US,D,20250214,000000,40.37,40.37,40.3501,40.3501,359,0
+TOTR.US,D,20250218,000000,40.27,40.33,40.203,40.33,12127,0
+TOTR.US,D,20250219,000000,40.21,40.235,40.16,40.235,3788,0
+TOTR.US,D,20250220,000000,40.28,40.329,40.28,40.3252,2007,0
+TOTR.US,D,20250221,000000,40.43,40.5192,40.4101,40.4864,3453,0
+TOTR.US,D,20250224,000000,40.48,40.58,40.48,40.56,3053,0
+TOTR.US,D,20250225,000000,40.55,40.67,40.55,40.65,66100,0
+TOTR.US,D,20250226,000000,40.66,40.72,40.6,40.7191,2916,0
+TOTR.US,D,20250227,000000,40.66,40.69,40.66,40.6772,40316,0
+TOTR.US,D,20250228,000000,40.8,40.8431,40.79,40.8431,3711,0
+TOTR.US,D,20250303,000000,40.7636,40.9202,40.7636,40.9202,3142,0
+TOTR.US,D,20250304,000000,41.02,41.03,40.83,40.8651,3362,0
+TOTR.US,D,20250305,000000,40.77,40.8,40.72,40.8,4258,0
+TOTR.US,D,20250306,000000,40.64,40.75,40.64,40.7192,4746,0
+TOTR.US,D,20250307,000000,40.79,40.84,40.611,40.611,2903,0
+TOTR.US,D,20250310,000000,40.86,40.86,40.815,40.815,1149,0
+TOTR.US,D,20250311,000000,40.7872,40.83,40.665,40.665,116802,0
+TOTR.US,D,20250312,000000,40.575,40.6099,40.5534,40.5534,6969,0
+TOTR.US,D,20250313,000000,40.6886,40.6886,40.682,40.682,307,0
+TOTR.US,D,20250314,000000,40.62,40.63,40.575,40.575,8094,0
+TOTR.US,D,20250317,000000,40.5802,40.645,40.5802,40.597,2453286,0
+TOTR.US,D,20250318,000000,40.6,40.675,40.58,40.675,76021,0
+TOTR.US,D,20250319,000000,40.5614,40.765,40.5614,40.765,1673,0
+TOTR.US,D,20250321,000000,40.8,40.8,40.7404,40.7404,1780,0
+TOTR.US,D,20250324,000000,40.6198,40.6198,40.45,40.565,15030,0
+TOTR.US,D,20250326,000000,40.3919,40.45,40.3919,40.3928,331,0
+TOTR.US,D,20250327,000000,40.37,40.3715,40.37,40.3715,1212,0
+TOTR.US,D,20250328,000000,40.47,40.5753,40.47,40.5753,1216,0
+TOTR.US,D,20250331,000000,40.56,40.6072,40.5,40.6072,2103,0
+TOTR.US,D,20250401,000000,40.705,40.7499,40.705,40.7346,2010,0
+TOTR.US,D,20250403,000000,40.9522,40.9522,40.8814,40.8814,2722,0
+TOTR.US,D,20250404,000000,40.93,40.98,40.8157,40.8157,3819,0
+TOTR.US,D,20250407,000000,40.5835,40.5835,40.3,40.3061,5202,0
+TOTR.US,D,20250408,000000,40.2944,40.2944,40.0646,40.0646,625437,0
+TOTR.US,D,20250409,000000,39.75,40.11,39.75,40.11,4578,0
+TOTR.US,D,20250410,000000,39.8508,39.88,39.76,39.7939,1131,0
+TOTR.US,D,20250411,000000,39.56,39.5857,39.24,39.5857,12448,0
+TOTR.US,D,20250414,000000,39.86,39.92,39.82,39.8859,2703,0
+TOTR.US,D,20250415,000000,40.02,40.0686,39.9884,39.9884,2395,0
+TOTR.US,D,20250416,000000,40.02,40.0941,39.767987,40.0941,6449,0
+TOTR.US,D,20250417,000000,40,40.025,39.93,40.025,2534,0
+TOTR.US,D,20250421,000000,39.93,40.0167,39.845,39.845,4447,0
+TOTR.US,D,20250422,000000,39.93,40.0899,39.88,39.9057,8971,0
+TOTR.US,D,20250423,000000,40.26,40.26,39.9536,39.9729,1252,0
+TOTR.US,D,20250424,000000,40.15,40.245,40.15,40.24,1201,0
+TOTR.US,D,20250425,000000,40.18,40.26,40.1799,40.2,1357,0
+TOTR.US,D,20250428,000000,40.15,40.305,40.15,40.2855,2039,0
+TOTR.US,D,20250429,000000,40.31,40.415,40.29,40.4,2518,0
+TOTR.US,D,20250430,000000,40.34,40.3955,40.3,40.3955,2177,0
+TOTR.US,D,20250501,000000,40.31,40.31,40.17,40.2177,1351,0
+TOTR.US,D,20250502,000000,40.1136,40.1136,39.96,40.0501,5937,0
+TOTR.US,D,20250505,000000,39.985,40.04,39.985,40.02,3088,0
+TOTR.US,D,20250506,000000,40.01,40.1116,39.935,40.1116,994,0
+TOTR.US,D,20250507,000000,40.18,40.2251,40.18,40.1934,2334,0
+TOTR.US,D,20250508,000000,40.17,40.18,39.941,39.99,23147,0
+TOTR.US,D,20250509,000000,40.12,40.1597,40.0655,40.0655,4307,0
+TOTR.US,D,20250512,000000,39.98,39.98,39.85,39.92,2134,0
+TOTR.US,D,20250513,000000,39.96,39.9601,39.91,39.9537,2291,0
+TOTR.US,D,20250514,000000,39.9405,40,39.88,39.95,8859,0
+TOTR.US,D,20250515,000000,40.155,40.26,40.155,40.2564,4698,0
+TOTR.US,D,20250516,000000,40.245,40.245,40.14,40.175,8268,0
+TOTR.US,D,20250519,000000,39.9716,40.1743,39.93,40.1743,4697,0
+TOTR.US,D,20250520,000000,39.96,40.0453,39.95,40.0453,3418,0
+TOTR.US,D,20250521,000000,39.93,39.9301,39.78,39.78,1527,0
+TOTR.US,D,20250522,000000,39.8436,39.9396,39.8436,39.9396,173,0
+TOTR.US,D,20250523,000000,39.97,40.05,39.96,39.975,3617,0
+TOTR.US,D,20250527,000000,39.8738,40.04,39.855,40.04,10536,0
+TOTR.US,D,20250528,000000,39.81,39.89,39.78,39.8,7586,0
+TOTR.US,D,20250529,000000,40.015,40.04,40.01,40.04,1236,0
+TOTR.US,D,20250530,000000,40.02,40.1,40.02,40.0927,949,0
+TOTR.US,D,20250602,000000,39.93,40.01,39.9,39.9651,2824,0
+TOTR.US,D,20250603,000000,40.04,40.04,39.9865,39.9865,1300,0
+TOTR.US,D,20250604,000000,40.2286,40.265,40.22,40.265,980,0
+TOTR.US,D,20250605,000000,40.22,40.22,40.15,40.1604,2866,0
+TOTR.US,D,20250606,000000,40.0008,40.0008,39.92,39.93,5271,0
+TOTR.US,D,20250609,000000,39.99,40.22,39.96,40.22,4391,0
+TOTR.US,D,20250610,000000,40.085,40.16,40.085,40.125,1651,0
+TOTR.US,D,20250611,000000,40.18,40.26,40.14,40.2378,6792,0
+TOTR.US,D,20250612,000000,40.3,40.53,40.2954,40.3823,7975,0
+TOTR.US,D,20250613,000000,40.17,40.2,40.1301,40.17,1738,0
+TOTR.US,D,20250616,000000,40.16,40.16,40.097,40.097,3437,0
+TOTR.US,D,20250617,000000,40.1656,40.28,40.1656,40.28,961,0
+TOTR.US,D,20250618,000000,40.3364,40.38,40.2936,40.2936,4091,0
+TOTR.US,D,20250620,000000,40.2127,40.3,40.125,40.3,2493,0
+TOTR.US,D,20250623,000000,40.3807,40.48,40.38,40.48,967,0
+TOTR.US,D,20250624,000000,40.5,40.5,40.5,40.5,300,0
+TOTR.US,D,20250625,000000,40.2432,40.41,40.2432,40.3599,2409,0
+TOTR.US,D,20250626,000000,40.41,40.51,40.41,40.51,2449,0
+TOTR.US,D,20250627,000000,40.39,40.5,40.385,40.425,11986,0
+TOTR.US,D,20250630,000000,40.47,40.5906,40.47,40.5906,5308,0
+TOTR.US,D,20250701,000000,40.51,40.6,40.48,40.5268,2398,0
+TOTR.US,D,20250702,000000,40.4497,40.507,40.4497,40.507,2087,0
+TOTR.US,D,20250703,000000,40.4,40.42,40.4,40.4147,951,0
+TOTR.US,D,20250707,000000,40.305,40.35,40.23,40.2797,7687,0
+TOTR.US,D,20250708,000000,40.24,40.2531,40.2399,40.2531,933,0
+TOTR.US,D,20250709,000000,40.37,40.4701,40.31,40.465,1836,0
+TOTR.US,D,20250710,000000,40.4499,40.4597,40.44,40.445,972,0
+TOTR.US,D,20250711,000000,40.375,40.375,40.1601,40.26,4901,0
+TOTR.US,D,20250714,000000,40.265,40.34,40.23,40.34,5340,0
+TOTR.US,D,20250715,000000,40.31,40.31,40.12,40.1448,7041,0
+TOTR.US,D,20250716,000000,40.22,40.27,40.165,40.23,4723,0
+TOTR.US,D,20250717,000000,40.23,40.275,40.21,40.222,5253,0
+TOTR.US,D,20250718,000000,40.3597,40.4399,40.34,40.3416,12868,0
+TOTR.US,D,20250721,000000,40.45,40.52,40.439,40.4402,3320,0
+TOTR.US,D,20250722,000000,40.515,40.54,40.515,40.519,1368,0
+TOTR.US,D,20250723,000000,40.4,40.45,40.369,40.4,12229,0
+TOTR.US,D,20250724,000000,40.34,40.3991,40.34,40.375,2391,0
+TOTR.US,D,20250725,000000,40.38,40.4701,40.38,40.4701,1665,0
+TOTR.US,D,20250728,000000,40.21,40.26,40.1989,40.1989,6553,0
+TOTR.US,D,20250729,000000,40.4326,40.435,40.28,40.435,645,0
+TOTR.US,D,20250730,000000,40.28,40.34,40.28,40.335,1808,0
+TOTR.US,D,20250731,000000,40.379,40.3967,40.34,40.345,5161,0
+TOTR.US,D,20250801,000000,40.62,40.715,40.61,40.715,1669,0
+TOTR.US,D,20250804,000000,40.59,40.655,40.58,40.655,4851,0
+TOTR.US,D,20250806,000000,40.66,40.86,40.618,40.65,8164,0
+TOTR.US,D,20250807,000000,40.62,40.638,40.59,40.6227,3001,0
+TOTR.US,D,20250811,000000,40.5786,40.62,40.5786,40.59,1167,0
+TOTR.US,D,20250812,000000,40.5445,40.575,40.52,40.575,1532,0
+TOTR.US,D,20250813,000000,40.7,40.96,40.7,40.96,3829,0
+TOTR.US,D,20250814,000000,40.62,40.66,40.555,40.6,1289,0
+TOTR.US,D,20250815,000000,40.58,40.58,40.52,40.5424,1087,0
+TOTR.US,D,20250818,000000,40.53,40.6,40.49,40.5833,9897,0
+TOTR.US,D,20250819,000000,40.59,40.67,40.58,40.61,3297,0
+TOTR.US,D,20250820,000000,40.63,40.7,40.6101,40.6351,5485,0
+TOTR.US,D,20250821,000000,40.535,40.61,40.46,40.474,2064,0
+TOTR.US,D,20250825,000000,40.65,40.76,40.615,40.76,5901,0
+TOTR.US,D,20250826,000000,40.49,40.58,40.46,40.51,12106,0
+TOTR.US,D,20250827,000000,40.49,40.555,40.49,40.555,1687,0
+TOTR.US,D,20250828,000000,40.555,40.719,40.555,40.6454,6129,0
+TOTR.US,D,20250829,000000,40.56,40.5873,40.56,40.5873,2218,0
+TOTR.US,D,20250902,000000,40.4605,40.5,40.455,40.4599,1146,0
+TOTR.US,D,20250903,000000,40.605,40.72,40.53,40.72,4351,0
+TOTR.US,D,20250904,000000,40.7,40.7801,40.7,40.7801,3596,0
+TOTR.US,D,20250905,000000,41,41,40.985,40.995,2082,0
+TOTR.US,D,20250908,000000,41.085,41.085,41.085,41.085,876,0
+TOTR.US,D,20250909,000000,40.97,41.02,40.95,41.005,3125,0
+TOTR.US,D,20250910,000000,41.086703,41.115,41.086703,41.115,1812,0
+TOTR.US,D,20250911,000000,41.156,41.31,41.156,41.205,5905,0
+TOTR.US,D,20250912,000000,41.05,41.075,41.05,41.075,837,0
+TOTR.US,D,20250915,000000,41.19,41.255,41.19,41.235,3496,0
+TOTR.US,D,20250916,000000,41.22,41.285,41.195,41.215,2793,0
+TOTR.US,D,20250917,000000,41.25,41.33,41.165,41.165,1798,0
+TOTR.US,D,20250918,000000,41.04,41.063,41.025,41.025,745,0
+TOTR.US,D,20250919,000000,41.03,41.06,41.019,41.045,2374,0
+TOTR.US,D,20250922,000000,41.0091,41.02,41.0091,41.02,3243,0
+TOTR.US,D,20250923,000000,40.99,41.02,40.96,41.0152,415454,0
+TOTR.US,D,20250924,000000,41.04,41.12,41,41.0066,8578,0
+TOTR.US,D,20250925,000000,40.76,40.765,40.7101,40.765,3860,0
+TOTR.US,D,20250926,000000,40.7503,40.7503,40.575,40.6562,347469,0
+TOTR.US,D,20250929,000000,40.825,40.853329,40.79,40.845,1542,0
+TOTR.US,D,20250930,000000,40.8297,40.8297,40.78,40.783,4309,0
+TOTR.US,D,20251001,000000,40.895,40.94,40.895,40.9101,992,0
+TOTR.US,D,20251002,000000,40.9386,40.9386,40.9283,40.9283,150,0
+TOTR.US,D,20251003,000000,40.92,40.937,40.888,40.9052,40110,0
+TOTR.US,D,20251006,000000,40.88,40.88,40.83,40.84,40338,0
+TOTR.US,D,20251007,000000,40.929,40.99,40.91,40.935,7466,0
+TOTR.US,D,20251008,000000,40.98,41.02,40.89,40.925,6134,0
+TOTR.US,D,20251009,000000,40.875,40.8896,40.84,40.87,4365,0
+TOTR.US,D,20251010,000000,40.99,41.0548,40.99,41.0548,590,0
+TOTR.US,D,20251013,000000,40.97,41.029,40.97,41.02,1222,0
+TOTR.US,D,20251014,000000,41.035,41.11,41.035,41.11,1483,0
+TOTR.US,D,20251016,000000,41.09,41.245,41.0899,41.245,1183,0
+TOTR.US,D,20251017,000000,41.13,41.15,41.13,41.15,2763,0
+TOTR.US,D,20251020,000000,41.1765,41.21,41.1755,41.1966,5174,0
+TOTR.US,D,20251021,000000,41.28,41.28,41.23,41.255,2950,0
+TOTR.US,D,20251022,000000,41.23,41.27,41.23,41.2599,1951,0
+TOTR.US,D,20251023,000000,41.21,41.21,41.2025,41.2048,1965,0
+TOTR.US,D,20251024,000000,41.25,41.29,41.21,41.255,10385,0
+TOTR.US,D,20251027,000000,41.18,41.2794,41.18,41.27,809,0
+TOTR.US,D,20251028,000000,41.08,41.13,41.08,41.1252,4811,0
+TOTR.US,D,20251029,000000,41.09,41.11,40.8649,40.8649,2238,0
+TOTR.US,D,20251030,000000,40.79,40.8562,40.78,40.8547,2423,0
+TOTR.US,D,20251031,000000,40.87,40.91,40.8455,40.8455,1770,0
+TOTR.US,D,20251103,000000,40.79,40.85,40.7695,40.7802,1431,0
+TOTR.US,D,20251104,000000,40.85,40.9,40.845,40.845,2571,0
+TOTR.US,D,20251105,000000,40.792,40.83,40.7097,40.7097,1954,0
+TOTR.US,D,20251106,000000,40.9,40.995,40.8906,40.975,10969,0
+TOTR.US,D,20251107,000000,40.88,40.97,40.8699,40.915,7680,0
+TOTR.US,D,20251110,000000,40.92,41,40.92,40.94,5753,0
+TOTR.US,D,20251111,000000,41.02,41.09,41,41.018,5601,0
+TOTR.US,D,20251112,000000,41.02,41.23,41.02,41.02,2602,0
+TOTR.US,D,20251113,000000,40.92,41.14,40.8824,40.885,8057,0
+TOTR.US,D,20251114,000000,40.955,40.955,40.815,40.815,895,0
+TOTR.US,D,20251117,000000,40.86,41.05,40.825,40.83,4099,0
+TOTR.US,D,20251118,000000,40.91,40.98,40.856536,40.87,5910,0
+TOTR.US,D,20251119,000000,40.89,40.91,40.8232,40.83,2696,0
+TOTR.US,D,20251120,000000,40.9,40.915,40.8816,40.883,2465,0
+TOTR.US,D,20251121,000000,40.98,41.11,40.98,41,1004,0
+TOTR.US,D,20251124,000000,40.88,41.02,40.8666,40.91,8427,0
+TOTR.US,D,20251125,000000,40.901,41.02,40.9,40.99,3836,0
+TOTR.US,D,20251126,000000,40.96,41.17,40.94,41.055,4301,0
+TOTR.US,D,20251128,000000,40.9899,40.9899,40.9866,40.9866,209,0
+TOTR.US,D,20251201,000000,40.8357,41.13,40.815,40.815,1993,0
+TOTR.US,D,20251202,000000,40.83,40.8689,40.826,40.865,4272,0
+TOTR.US,D,20251203,000000,40.94,41,40.9,40.9534,6899,0
+TOTR.US,D,20251204,000000,40.88,40.99,40.8621,40.8659,2881,0
+TOTR.US,D,20251205,000000,40.83,40.87,40.762,40.79,1721,0
+TOTR.US,D,20251208,000000,40.8,40.95,40.65,40.74,10666,0
+TOTR.US,D,20251209,000000,40.8,40.8,40.7,40.717,2006,0
+TOTR.US,D,20251210,000000,40.76,40.86,40.72,40.8524,1438,0
+TOTR.US,D,20251211,000000,40.908,40.977,40.855,40.855,5824,0
+TOTR.US,D,20251212,000000,40.7691,40.7691,40.74,40.745,1841,0
+TOTR.US,D,20251215,000000,40.8109,40.8297,40.75,40.77,2297,0
+TOTR.US,D,20251216,000000,40.81,41.15,40.81,40.8896,20239,0
+TOTR.US,D,20251217,000000,40.86,40.875,40.85,40.85,3820,0
+TOTR.US,D,20251218,000000,40.95,40.95,40.94,40.94,1101,0
+TOTR.US,D,20251219,000000,40.93,40.955,40.905,40.9109,4776,0
+TOTR.US,D,20251222,000000,40.8956,40.91,40.8774,40.895,3614,0
+TOTR.US,D,20251223,000000,40.6424,40.7099,40.6424,40.7049,2151,0
+TOTR.US,D,20251224,000000,40.76,40.8154,40.76,40.8154,2372,0
+TOTR.US,D,20251226,000000,40.87,40.88,40.82,40.82,1440,0
+TOTR.US,D,20251229,000000,40.87,40.89,40.851,40.8601,2487,0
+TOTR.US,D,20251230,000000,40.8119,40.92,40.8119,40.83,1856,0
+TOTR.US,D,20251231,000000,40.8491,40.8491,40.7645,40.7645,2063,0
+TOTR.US,D,20260102,000000,40.78,40.7814,40.72,40.76,4173,0
+TOTR.US,D,20260105,000000,40.77,40.805,40.77,40.785,1187,0
+TOTR.US,D,20260106,000000,40.8,40.85,40.785,40.81,1962,0
+TOTR.US,D,20260107,000000,40.83,40.88,40.825,40.845,4415,0
+TOTR.US,D,20260108,000000,40.785,40.82,40.78,40.785,2561,0
+TOTR.US,D,20260109,000000,40.901611,40.97,40.88,40.883,10627,0
+TOTR.US,D,20260112,000000,40.85,40.95,40.85,40.8749,3870,0
+TOTR.US,D,20260113,000000,40.91,40.97,40.87,40.893,4483,0
+TOTR.US,D,20260114,000000,40.92,41.027,40.92,40.955,4670,0
+TOTR.US,D,20260115,000000,40.98,41.04,40.935,40.9493,9258,0
+TOTR.US,D,20260116,000000,40.93,40.99,40.855,40.855,2917,0
+TOTR.US,D,20260120,000000,40.73,40.95,40.725,40.73,6601,0
+TOTR.US,D,20260121,000000,40.76,40.85,40.76,40.846,17771,0
+TOTR.US,D,20260122,000000,40.81,40.9,40.803348,40.878,23211,0
+TOTR.US,D,20260123,000000,40.91,40.94,40.85,40.9196,7503,0
+TOTR.US,D,20260126,000000,40.96,41,40.9,40.97,6458,0
+TOTR.US,D,20260127,000000,40.8,40.81,40.76,40.76,6759,0
+TOTR.US,D,20260128,000000,40.71,40.73,40.68,40.7253,9816,0
+TOTR.US,D,20260129,000000,40.69,40.78,40.6899,40.75,5852,0
+TOTR.US,D,20260130,000000,40.73,40.75,40.71,40.75,32412,0
+TOTR.US,D,20260202,000000,40.71,40.715,40.64,40.6664,16228,0
+TOTR.US,D,20260203,000000,40.68,40.75,40.67,40.71,15759,0
+TOTR.US,D,20260204,000000,40.66,40.71,40.645,40.655,3627,0
+TOTR.US,D,20260205,000000,40.74,40.835,40.74,40.835,3165,0
+TOTR.US,D,20260206,000000,40.8,40.82,40.765,40.795,1999,0
+TOTR.US,D,20260209,000000,40.79,40.86,40.78,40.8245,55495,0
+TOTR.US,D,20260210,000000,40.935,40.96,40.85,40.9137,19148,0
+TOTR.US,D,20260211,000000,40.86,40.93,40.81,40.83,18157,0
+TOTR.US,D,20260212,000000,40.92,41.0463,40.92,41.04,3648,0
+TOTR.US,D,20260213,000000,41.11,41.17,41.11,41.14,11034,0
+TOTR.US,D,20260217,000000,41.16,41.25,41.1244,41.15,7108,0
+TOTR.US,D,20260218,000000,41.1,41.16,41.085,41.09,3522,0
diff --git a/daily/us/nyse etfs/2/tphd.us.txt b/daily/us/nyse etfs/2/tphd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d9cbf22679eb169d3f955de57aaa7e897eb0883
--- /dev/null
+++ b/daily/us/nyse etfs/2/tphd.us.txt	
@@ -0,0 +1,1709 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPHD.US,D,20190503,000000,23.9042,24.0795,23.8862,24.0586,27142.610965642,0
+TPHD.US,D,20190506,000000,23.9241,23.9241,23.7617,23.8663,32230.658559475,0
+TPHD.US,D,20190507,000000,23.8574,23.8574,23.434,23.6003,67062.053223826,0
+TPHD.US,D,20190508,000000,23.5704,23.5704,23.415,23.415,42470.994237573,0
+TPHD.US,D,20190509,000000,23.3293,23.3872,23.1161,23.3692,358364.5721233,0
+TPHD.US,D,20190510,000000,23.3592,23.5804,23.1361,23.4738,21997.349185017,0
+TPHD.US,D,20190513,000000,23.3692,23.3692,22.9368,23.1401,31189.761862927,0
+TPHD.US,D,20190514,000000,23.2705,23.2805,23.0893,23.1869,279073.73929095,0
+TPHD.US,D,20190515,000000,23.1689,23.2606,23.1211,23.2009,19071.395597322,0
+TPHD.US,D,20190516,000000,23.2805,23.436,23.2397,23.3224,9923.1482565857,0
+TPHD.US,D,20190517,000000,23.2805,23.3413,23.1351,23.1719,12778.838807869,0
+TPHD.US,D,20190520,000000,23.0165,23.1451,22.9766,23.0394,109571.19025259,0
+TPHD.US,D,20190521,000000,23.1401,23.2994,23.1401,23.2437,8286.019508205,0
+TPHD.US,D,20190522,000000,23.2257,23.2257,23.1361,23.1361,5919.158938811,0
+TPHD.US,D,20190523,000000,23.1211,23.1211,22.7555,22.8352,17776.54821203,0
+TPHD.US,D,20190524,000000,22.9766,22.9766,22.8512,22.869,8810.9847659629,0
+TPHD.US,D,20190528,000000,22.9368,22.9368,22.623,22.623,12010.964195661,0
+TPHD.US,D,20190529,000000,22.6121,22.6121,22.4965,22.5632,3071.4984488319,0
+TPHD.US,D,20190530,000000,22.6499,22.6599,22.4476,22.5164,6299.5830930945,0
+TPHD.US,D,20190531,000000,22.5064,22.5064,22.2564,22.3122,15789.108039257,0
+TPHD.US,D,20190603,000000,22.3341,22.6279,22.3341,22.6249,5991.4294905483,0
+TPHD.US,D,20190604,000000,22.8332,23.0574,22.7655,23.0574,12440.572475432,0
+TPHD.US,D,20190605,000000,23.0833,23.2417,22.9966,23.2417,13323.879218887,0
+TPHD.US,D,20190606,000000,23.2257,23.3592,23.2167,23.3194,6470.2218958074,0
+TPHD.US,D,20190607,000000,23.4648,23.5316,23.396,23.396,5205.487240406,0
+TPHD.US,D,20190610,000000,23.5017,23.5615,23.416,23.416,10422.015815106,0
+TPHD.US,D,20190611,000000,23.6003,23.6003,23.3592,23.3872,4594.1988236286,0
+TPHD.US,D,20190612,000000,23.426,23.4459,23.401,23.401,13817.727989091,0
+TPHD.US,D,20190613,000000,23.5515,23.5515,23.4568,23.4997,3448.9113301263,0
+TPHD.US,D,20190614,000000,23.5415,23.5415,23.436,23.5266,5225.5623936663,0
+TPHD.US,D,20190617,000000,23.5515,23.5515,23.3822,23.3822,25620.914348508,0
+TPHD.US,D,20190618,000000,23.5415,23.7039,23.5415,23.6053,31705.693301716,0
+TPHD.US,D,20190619,000000,23.7328,23.7617,23.5913,23.7139,30109.718617519,0
+TPHD.US,D,20190620,000000,23.956,23.9958,23.7448,23.9759,16705.538785592,0
+TPHD.US,D,20190621,000000,23.9759,24.0048,23.8872,23.943,9363.0514806222,0
+TPHD.US,D,20190624,000000,23.9858,23.9858,23.8394,23.8594,29848.741625135,0
+TPHD.US,D,20190625,000000,23.936,23.936,23.7856,23.7856,16953.466928357,0
+TPHD.US,D,20190626,000000,23.8772,23.8772,23.6561,23.6651,9247.6193493753,0
+TPHD.US,D,20190627,000000,23.6751,23.7627,23.6751,23.7627,12667.421707274,0
+TPHD.US,D,20190628,000000,23.9012,23.9759,23.8872,23.9162,12097.28735468,0
+TPHD.US,D,20190701,000000,24.2718,24.2718,23.9819,24.1183,170558.50209984,0
+TPHD.US,D,20190702,000000,24.1463,24.1463,24.0058,24.0686,7905.5953539216,0
+TPHD.US,D,20190703,000000,24.2061,24.2807,24.1393,24.2499,17296.752049108,0
+TPHD.US,D,20190705,000000,24.2619,24.2619,24.0247,24.1821,4375.3796530909,0
+TPHD.US,D,20190708,000000,24.2061,24.215,24.0536,24.0855,5854.918448378,0
+TPHD.US,D,20190709,000000,24.1463,24.1463,23.9759,24.0586,13691.254523551,0
+TPHD.US,D,20190710,000000,24.1563,24.1563,24.0247,24.0247,7817.2646795761,0
+TPHD.US,D,20190711,000000,24.0247,24.0536,23.9172,24.0287,11668.682832572,0
+TPHD.US,D,20190712,000000,24.0725,24.2798,24.0696,24.2449,90830.030926405,0
+TPHD.US,D,20190715,000000,24.3097,24.3097,24.1463,24.2239,12408.452230215,0
+TPHD.US,D,20190716,000000,24.4252,24.4252,24.2061,24.2619,8946.4920504702,0
+TPHD.US,D,20190717,000000,24.483,24.483,24.0426,24.0626,8095.3055522318,0
+TPHD.US,D,20190718,000000,24.1413,24.1761,23.9948,24.1413,11102.56351063,0
+TPHD.US,D,20190719,000000,24.215,24.2239,24.0815,24.0815,14392.88113,0
+TPHD.US,D,20190722,000000,24.1761,24.1761,24.0048,24.0377,9855.8964931636,0
+TPHD.US,D,20190723,000000,24.1183,24.2449,24.0855,24.2349,9908.0918916405,0
+TPHD.US,D,20190724,000000,24.2529,24.4272,24.2529,24.4192,4456.6840237953,0
+TPHD.US,D,20190725,000000,24.3964,24.3964,24.3037,24.3286,3299.3514383368,0
+TPHD.US,D,20190726,000000,24.3276,24.484,24.3276,24.484,8090.2867639167,0
+TPHD.US,D,20190729,000000,24.5508,24.5508,24.3674,24.4252,115901.88983325,0
+TPHD.US,D,20190730,000000,24.4442,24.4442,24.3196,24.4222,92990.117417217,0
+TPHD.US,D,20190731,000000,24.3964,24.463,24.0815,24.2141,13635.044094423,0
+TPHD.US,D,20190801,000000,24.2678,24.3964,23.9212,23.97,11859.396788545,0
+TPHD.US,D,20190802,000000,23.8952,23.8952,23.7517,23.7906,17317.830960032,0
+TPHD.US,D,20190805,000000,23.6841,23.6841,23.0593,23.2407,14616.719088853,0
+TPHD.US,D,20190806,000000,23.3074,23.424,23.1171,23.424,13458.382745732,0
+TPHD.US,D,20190807,000000,23.2596,23.4898,23.0494,23.4528,17042.801360365,0
+TPHD.US,D,20190808,000000,23.5794,23.8095,23.5684,23.8036,6753.2815567781,0
+TPHD.US,D,20190809,000000,23.8195,23.8195,23.5495,23.6541,9155.2736443777,0
+TPHD.US,D,20190812,000000,23.4808,23.5495,23.3174,23.3174,6814.5107742222,0
+TPHD.US,D,20190813,000000,23.6083,23.7229,23.6083,23.6841,1373.1404830072,0
+TPHD.US,D,20190814,000000,23.4898,23.4898,22.9976,23.0185,26270.34555648,0
+TPHD.US,D,20190815,000000,23.0215,23.0773,22.893,23.0394,36613.064516207,0
+TPHD.US,D,20190816,000000,23.1559,23.424,23.1559,23.404,5021.7995880739,0
+TPHD.US,D,20190819,000000,23.6083,23.7129,23.5893,23.6551,69500.180587295,0
+TPHD.US,D,20190820,000000,23.6551,23.6551,23.4449,23.4449,12904.308515746,0
+TPHD.US,D,20190821,000000,23.6183,23.6282,23.5396,23.6003,29971.200060024,0
+TPHD.US,D,20190822,000000,23.6631,23.6631,23.4508,23.5933,11933.674855609,0
+TPHD.US,D,20190823,000000,23.5396,23.5396,22.903,22.9816,25724.301387799,0
+TPHD.US,D,20190826,000000,23.1559,23.1649,23.0205,23.1649,19722.834320621,0
+TPHD.US,D,20190827,000000,23.2686,23.2686,23.0205,23.0215,19413.676960411,0
+TPHD.US,D,20190828,000000,22.9866,23.1829,22.9816,23.1739,11829.284058655,0
+TPHD.US,D,20190829,000000,23.4439,23.5196,23.414,23.4828,16922.350440803,0
+TPHD.US,D,20190830,000000,23.6371,23.6841,23.5913,23.6183,14587.610116626,0
+TPHD.US,D,20190903,000000,23.5396,23.5794,23.3662,23.5794,10769.315966509,0
+TPHD.US,D,20190904,000000,24.5228,24.5228,23.6322,23.7249,12868.173239877,0
+TPHD.US,D,20190905,000000,23.8862,24.0825,23.8862,24.0148,4409.5074136335,0
+TPHD.US,D,20190906,000000,24.0725,24.1144,24.0466,24.0466,15062.387491232,0
+TPHD.US,D,20190909,000000,24.1183,24.2449,24.1005,24.2449,12835.049236998,0
+TPHD.US,D,20190910,000000,24.215,24.4412,24.1761,24.4412,67221.650692246,0
+TPHD.US,D,20190911,000000,24.495,24.6553,24.4462,24.6553,5606.9903056128,0
+TPHD.US,D,20190912,000000,24.7839,24.7839,24.6285,24.6793,3843.388091692,0
+TPHD.US,D,20190913,000000,24.746,24.7938,24.6803,24.6913,11002.187744329,0
+TPHD.US,D,20190916,000000,24.7091,24.7091,24.6305,24.6503,15706.79991089,0
+TPHD.US,D,20190917,000000,24.6593,24.6693,24.5856,24.6693,4608.2514309109,0
+TPHD.US,D,20190918,000000,24.6493,24.6853,24.5238,24.6853,11877.46442648,0
+TPHD.US,D,20190919,000000,24.7739,24.7739,24.6295,24.6295,3459.9526644195,0
+TPHD.US,D,20190920,000000,24.7091,24.7371,24.5557,24.5886,12405.440957227,0
+TPHD.US,D,20190923,000000,24.5627,24.6693,24.5627,24.6205,15488.984498015,0
+TPHD.US,D,20190924,000000,24.6493,24.6493,24.4142,24.485,5083.0288055179,0
+TPHD.US,D,20190925,000000,24.4462,24.6593,24.4462,24.6593,3738.9972947382,0
+TPHD.US,D,20190926,000000,24.6493,24.6893,24.5627,24.6593,51651.361823527,0
+TPHD.US,D,20190927,000000,24.6793,24.7331,24.5139,24.6115,5327.945675294,0
+TPHD.US,D,20190930,000000,24.7181,24.7281,24.6015,24.6863,11825.269028003,0
+TPHD.US,D,20191001,000000,24.7839,24.7839,24.3136,24.3386,8602.2031720554,0
+TPHD.US,D,20191002,000000,24.3206,24.3206,23.8384,23.9142,41960.081587099,0
+TPHD.US,D,20191003,000000,23.954,24.0227,23.6721,24.0227,14119.859045659,0
+TPHD.US,D,20191004,000000,24.0905,24.2987,24.0397,24.2987,9922.1444989227,0
+TPHD.US,D,20191007,000000,24.3206,24.3286,24.1861,24.1991,10615.741044067,0
+TPHD.US,D,20191008,000000,24.0715,24.0715,23.7557,23.7557,6460.1843191772,0
+TPHD.US,D,20191009,000000,23.9142,23.9888,23.8185,23.934,4841.1232087308,0
+TPHD.US,D,20191010,000000,24.0905,24.1513,24.0895,24.1243,7231.0702043742,0
+TPHD.US,D,20191011,000000,24.465,24.6493,24.465,24.5208,12392.392107607,0
+TPHD.US,D,20191014,000000,24.3864,24.4172,24.3734,24.3734,6256.4215135847,0
+TPHD.US,D,20191015,000000,24.5238,24.5727,24.5039,24.5039,4849.153270035,0
+TPHD.US,D,20191016,000000,24.6305,24.6305,24.4232,24.4412,17180.316160198,0
+TPHD.US,D,20191017,000000,24.5527,24.6265,24.5428,24.6265,5097.0814128001,0
+TPHD.US,D,20191018,000000,24.5318,24.6803,24.5318,24.6355,12484.737812605,0
+TPHD.US,D,20191021,000000,24.7291,24.8536,24.7291,24.8287,18776.290844395,0
+TPHD.US,D,20191022,000000,24.8486,25.0588,24.8486,24.9692,3922.6849470703,0
+TPHD.US,D,20191023,000000,24.9592,24.9891,24.9373,24.9891,5577.8813333853,0
+TPHD.US,D,20191024,000000,25.029,25.0588,24.9452,25.009,8240.8504133693,0
+TPHD.US,D,20191025,000000,24.9891,25.2023,24.9891,25.1345,10639.83122798,0
+TPHD.US,D,20191028,000000,25.2213,25.3169,25.1724,25.1823,15954.728053655,0
+TPHD.US,D,20191029,000000,25.2023,25.2611,25.1117,25.1823,9159.2886750298,0
+TPHD.US,D,20191030,000000,25.1535,25.1635,25.0429,25.1445,23831.214435348,0
+TPHD.US,D,20191031,000000,25.03,25.1067,24.8815,25.006,31465.795220256,0
+TPHD.US,D,20191101,000000,25.1635,25.4036,25.1635,25.4036,13449.348926765,0
+TPHD.US,D,20191104,000000,25.532,25.5809,25.5132,25.5809,12467.673932334,0
+TPHD.US,D,20191105,000000,25.6576,25.6985,25.5132,25.5819,12999.665493733,0
+TPHD.US,D,20191106,000000,25.6197,25.6197,25.4732,25.561,14514.335807225,0
+TPHD.US,D,20191107,000000,25.6875,25.6875,25.542,25.559,7139.7282570397,0
+TPHD.US,D,20191108,000000,25.552,25.6586,25.4832,25.6586,29767.437254431,0
+TPHD.US,D,20191111,000000,25.5998,25.5998,25.5072,25.5171,18507.283790707,0
+TPHD.US,D,20191112,000000,25.5709,25.6098,25.4604,25.5231,22152.931622784,0
+TPHD.US,D,20191113,000000,25.4036,25.561,25.4036,25.4634,15225.999990305,0
+TPHD.US,D,20191114,000000,25.532,25.552,25.4732,25.4892,17392.109027095,0
+TPHD.US,D,20191115,000000,25.5709,25.6187,25.558,25.5898,8036.0838501138,0
+TPHD.US,D,20191118,000000,25.6586,25.6586,25.528,25.537,27199.825152434,0
+TPHD.US,D,20191119,000000,25.6287,25.6287,25.4135,25.5032,16012.94599811,0
+TPHD.US,D,20191120,000000,25.5132,25.5132,25.3169,25.3836,18413.934328046,0
+TPHD.US,D,20191121,000000,25.3836,25.3836,25.2711,25.3388,13948.216485284,0
+TPHD.US,D,20191122,000000,25.3318,25.4036,25.29,25.3826,19489.9625428,0
+TPHD.US,D,20191125,000000,25.4534,25.5998,25.4214,25.5998,17859.860098061,0
+TPHD.US,D,20191126,000000,25.6287,25.6287,25.5152,25.5928,9866.9378274568,0
+TPHD.US,D,20191127,000000,25.561,25.6785,25.561,25.6536,7446.8781019229,0
+TPHD.US,D,20191129,000000,25.5908,25.6147,25.5231,25.5241,1416.3020625169,0
+TPHD.US,D,20191202,000000,25.552,25.552,25.2919,25.3268,16329.12966196,0
+TPHD.US,D,20191203,000000,25.2123,25.2123,24.9682,25.1166,106770.70637277,0
+TPHD.US,D,20191204,000000,25.1923,25.3936,25.1923,25.3029,13766.536348278,0
+TPHD.US,D,20191205,000000,25.3836,25.3836,25.2711,25.3607,18070.649207295,0
+TPHD.US,D,20191206,000000,25.6098,25.6536,25.552,25.5998,12599.166186189,0
+TPHD.US,D,20191209,000000,25.532,25.561,25.4534,25.4534,12339.192951468,0
+TPHD.US,D,20191210,000000,25.5032,25.532,25.4204,25.4584,17124.105731069,0
+TPHD.US,D,20191211,000000,25.552,25.6098,25.4812,25.5839,23754.928852959,0
+TPHD.US,D,20191212,000000,25.6486,25.9007,25.6486,25.9007,7597.4417513754,0
+TPHD.US,D,20191213,000000,25.9784,25.9784,25.7443,25.81,27202.836425423,0
+TPHD.US,D,20191216,000000,25.9694,26.0162,25.9445,25.9445,10737.195721292,0
+TPHD.US,D,20191217,000000,26.0262,26.0949,26.0262,26.0591,10599.680921459,0
+TPHD.US,D,20191218,000000,26.0212,26.0989,25.9794,26.084,9139.2135217695,0
+TPHD.US,D,20191219,000000,26.079,26.1089,26.0262,26.0989,15535.157350513,0
+TPHD.US,D,20191220,000000,26.1955,26.2533,26.1876,26.2325,17290.72950313,0
+TPHD.US,D,20191223,000000,26.4386,26.4386,26.1507,26.1757,23211.895957267,0
+TPHD.US,D,20191224,000000,26.2733,26.2733,26.1378,26.1378,5583.9038793634,0
+TPHD.US,D,20191226,000000,26.1817,26.2155,26.0989,26.1667,7022.2886104667,0
+TPHD.US,D,20191227,000000,26.2833,26.2833,26.1567,26.1856,18672.903805105,0
+TPHD.US,D,20191230,000000,26.2335,26.2335,26.0591,26.1139,151706.92943072,0
+TPHD.US,D,20191231,000000,26.1757,26.2633,26.1378,26.2633,8783.8833090615,0
+TPHD.US,D,20200102,000000,26.3301,26.3301,26.0402,26.1627,12361.275620054,0
+TPHD.US,D,20200103,000000,26.2055,26.2055,25.9296,26.0212,32194.523283606,0
+TPHD.US,D,20200106,000000,26.0591,26.0591,25.8439,25.9534,18434.009481307,0
+TPHD.US,D,20200107,000000,25.9624,25.9624,25.8339,25.8967,23595.331384539,0
+TPHD.US,D,20200108,000000,25.9624,26.0402,25.8668,25.9524,17005.662326833,0
+TPHD.US,D,20200109,000000,25.9624,26.0402,25.9126,26.0023,10393.910600541,0
+TPHD.US,D,20200110,000000,26.076,26.0989,25.9514,25.9514,17831.754883496,0
+TPHD.US,D,20200113,000000,26.0023,26.1567,26.0023,26.1398,16249.832806582,0
+TPHD.US,D,20200114,000000,26.1189,26.2345,26.1189,26.2205,12611.211278145,0
+TPHD.US,D,20200115,000000,26.35,26.35,26.2155,26.2633,29078.859497601,0
+TPHD.US,D,20200116,000000,26.35,26.4834,26.35,26.4834,8335.2036336929,0
+TPHD.US,D,20200117,000000,26.5672,26.5861,26.4914,26.5861,27595.305671662,0
+TPHD.US,D,20200121,000000,26.6349,26.6349,26.36,26.36,27508.982512643,0
+TPHD.US,D,20200122,000000,26.5274,26.5274,26.337,26.3749,13680.213189258,0
+TPHD.US,D,20200123,000000,26.3898,26.5861,26.2533,26.5831,88821.511842708,0
+TPHD.US,D,20200124,000000,26.5074,26.5144,26.1667,26.2833,66568.204453622,0
+TPHD.US,D,20200127,000000,26.1089,26.1089,25.8698,25.8887,16817.959643849,0
+TPHD.US,D,20200128,000000,26.0042,26.1189,25.9176,26.0452,6425.0528009716,0
+TPHD.US,D,20200129,000000,26.1856,26.2155,26.0023,26.0212,21867.864446487,0
+TPHD.US,D,20200130,000000,25.9226,26.089,25.7781,26.084,18548.437854891,0
+TPHD.US,D,20200131,000000,26.0212,26.0212,25.5669,25.6506,28806.841170924,0
+TPHD.US,D,20200203,000000,25.7951,25.8738,25.7622,25.7951,9691.2802364288,0
+TPHD.US,D,20200204,000000,26.1089,26.1617,26.0591,26.0591,12891.259666127,0
+TPHD.US,D,20200205,000000,26.2733,26.4676,26.2733,26.4576,12351.238043424,0
+TPHD.US,D,20200206,000000,26.5672,26.5672,26.3341,26.3699,7142.7395300287,0
+TPHD.US,D,20200207,000000,26.3021,26.3021,26.0531,26.0989,24548.901164405,0
+TPHD.US,D,20200210,000000,26.0402,26.1278,25.9774,26.1278,14908.812568791,0
+TPHD.US,D,20200211,000000,26.1667,26.3898,26.1667,26.3121,4118.4176913586,0
+TPHD.US,D,20200212,000000,26.4267,26.4736,26.3938,26.4546,11612.472403443,0
+TPHD.US,D,20200213,000000,26.3858,26.4626,26.3221,26.4446,14235.291176906,0
+TPHD.US,D,20200214,000000,26.4934,26.4934,26.2513,26.3858,11844.3404236,0
+TPHD.US,D,20200218,000000,26.3958,26.3958,26.1707,26.3071,15984.840783545,0
+TPHD.US,D,20200219,000000,26.4346,26.4346,26.36,26.3759,204345.98879466,0
+TPHD.US,D,20200220,000000,26.3958,26.4636,26.2912,26.4158,16290.986870765,0
+TPHD.US,D,20200221,000000,26.3858,26.3858,26.1617,26.2384,56281.695923024,0
+TPHD.US,D,20200224,000000,25.8588,25.8588,25.4692,25.5679,29239.460723684,0
+TPHD.US,D,20200225,000000,25.6357,25.6357,24.6215,24.748,45367.838853041,0
+TPHD.US,D,20200226,000000,24.6903,24.9432,24.3774,24.3774,18917.82067488,0
+TPHD.US,D,20200227,000000,24.3475,24.3475,23.4868,23.4868,30856.514318804,0
+TPHD.US,D,20200228,000000,22.8272,23.0324,22.4038,23.0324,20678.411615812,0
+TPHD.US,D,20200302,000000,23.0912,23.8394,22.8561,23.8394,26651.773468426,0
+TPHD.US,D,20200303,000000,24.0456,24.1523,23.2795,23.3921,74056.236619729,0
+TPHD.US,D,20200304,000000,23.7239,24.3097,23.5983,24.2997,20601.12227576,0
+TPHD.US,D,20200305,000000,23.7338,23.7826,23.3164,23.4798,23083.414976401,0
+TPHD.US,D,20200306,000000,23.0125,23.1201,22.5702,23.1101,13333.916795518,0
+TPHD.US,D,20200309,000000,21.9396,23.5983,20.7052,21.0031,32251.737470398,0
+TPHD.US,D,20200310,000000,21.7353,22.1109,21.032,21.823,161373.11572557,0
+TPHD.US,D,20200311,000000,21.3926,21.3926,20.3306,20.5996,43893.318846069,0
+TPHD.US,D,20200312,000000,19.424,19.5007,18.4497,18.7017,216368.99808227,0
+TPHD.US,D,20200313,000000,19.9311,20.0587,18.5971,20.0587,19580.300732472,0
+TPHD.US,D,20200316,000000,19.4619,19.9899,17.7852,18.0442,72757.374203785,0
+TPHD.US,D,20200317,000000,18.0392,18.9757,17.6786,18.9757,35834.148569706,0
+TPHD.US,D,20200318,000000,17.814,17.844,16.5757,17.0011,38151.825013612,0
+TPHD.US,D,20200319,000000,17.3458,17.6875,16.5667,17.1406,57600.633492228,0
+TPHD.US,D,20200320,000000,17.4654,17.4654,16.3486,16.3814,46520.152650184,0
+TPHD.US,D,20200323,000000,16.3526,16.3526,15.3084,15.4449,38104.64840345,0
+TPHD.US,D,20200324,000000,15.9919,17.297,15.9919,17.297,48796.675029907,0
+TPHD.US,D,20200325,000000,17.4454,18.4975,16.9443,17.8838,28266.819548221,0
+TPHD.US,D,20200326,000000,18.1179,19.0325,18.0373,19.0325,86937.458709225,0
+TPHD.US,D,20200327,000000,18.7306,18.9568,18.2434,18.4716,56067.895540802,0
+TPHD.US,D,20200330,000000,18.5951,18.9757,18.4018,18.9757,24548.901164405,0
+TPHD.US,D,20200331,000000,18.8182,18.9667,18.4835,18.6051,36233.644119587,0
+TPHD.US,D,20200401,000000,17.9137,17.9426,17.4454,17.6587,33721.238689055,0
+TPHD.US,D,20200402,000000,17.5521,18.2534,17.5521,17.9336,6479.2557147745,0
+TPHD.US,D,20200403,000000,17.814,17.9615,17.3558,17.4564,8934.446958514,0
+TPHD.US,D,20200406,000000,18.1936,18.9179,18.1936,18.9179,52363.026006606,0
+TPHD.US,D,20200407,000000,19.6113,19.8066,19.0833,19.0933,41209.270855161,0
+TPHD.US,D,20200408,000000,19.2885,19.9879,19.1689,19.8842,22808.385376735,0
+TPHD.US,D,20200409,000000,20.3246,20.8746,20.1682,20.5209,16042.054970337,0
+TPHD.US,D,20200413,000000,20.5408,20.5408,19.7687,19.8962,213989.08866326,0
+TPHD.US,D,20200414,000000,20.3146,20.4332,20.1303,20.2638,14758.248919339,0
+TPHD.US,D,20200415,000000,19.953,19.953,19.3084,19.4649,35666.521039982,0
+TPHD.US,D,20200416,000000,19.5923,19.5923,19.0983,19.3772,16497.760949347,0
+TPHD.US,D,20200417,000000,19.9042,20.1931,19.9042,20.1303,12374.324469674,0
+TPHD.US,D,20200420,000000,19.8744,19.9331,19.4927,19.6113,22863.592048201,0
+TPHD.US,D,20200421,000000,19.16,19.3284,19.0534,19.1311,5862.9485096821,0
+TPHD.US,D,20200422,000000,19.4927,19.5227,19.2786,19.5177,7892.5465043024,0
+TPHD.US,D,20200423,000000,19.6163,19.8066,19.5017,19.5017,12024.01304528,0
+TPHD.US,D,20200424,000000,19.5575,19.8942,19.425,19.7687,12178.591725385,0
+TPHD.US,D,20200427,000000,19.8364,20.3914,19.8364,20.2658,37686.081457972,0
+TPHD.US,D,20200428,000000,20.6863,20.9314,20.493,20.6663,16121.351825715,0
+TPHD.US,D,20200429,000000,21.1854,21.3628,20.9762,21.1953,14598.651450919,0
+TPHD.US,D,20200430,000000,21.1177,21.1177,20.493,20.5697,7715.8851556114,0
+TPHD.US,D,20200501,000000,20.2948,20.2948,19.7578,19.8942,15927.626596754,0
+TPHD.US,D,20200504,000000,19.7488,19.8744,19.5625,19.8744,12842.075540639,0
+TPHD.US,D,20200505,000000,20.3047,20.3047,19.972,19.972,4621.3002805301,0
+TPHD.US,D,20200506,000000,20.0527,20.0527,19.6313,19.6313,19283.188464219,0
+TPHD.US,D,20200507,000000,19.8464,20.1483,19.8374,19.8644,5558.8099377879,0
+TPHD.US,D,20200508,000000,20.3446,20.502,20.2071,20.502,7830.3135291953,0
+TPHD.US,D,20200511,000000,20.502,20.502,20.0028,20.217,11576.337127575,0
+TPHD.US,D,20200512,000000,20.2858,20.2858,19.6791,19.6791,10695.037899446,0
+TPHD.US,D,20200513,000000,19.5625,19.5625,18.9378,19.0385,11758.017264581,0
+TPHD.US,D,20200514,000000,18.7595,19.3114,18.4875,19.3114,8312.1172074435,0
+TPHD.US,D,20200515,000000,19.3084,19.3184,19.1221,19.2477,9505.5850687707,0
+TPHD.US,D,20200518,000000,19.7767,20.5647,19.7767,20.3744,14601.662723907,0
+TPHD.US,D,20200519,000000,20.1881,20.4332,20.1185,20.1185,5902.0950585397,0
+TPHD.US,D,20200520,000000,20.5159,20.5408,20.4332,20.487,3592.4486759377,0
+TPHD.US,D,20200521,000000,20.5897,20.6095,20.3246,20.3266,120886.55038778,0
+TPHD.US,D,20200522,000000,20.222,20.3296,20.1553,20.3296,5323.930644642,0
+TPHD.US,D,20200526,000000,20.9314,21.2352,20.9314,21.02,18738.148053201,0
+TPHD.US,D,20200527,000000,21.4106,21.6447,21.2183,21.6447,11450.867419698,0
+TPHD.US,D,20200528,000000,21.8708,21.8708,21.0389,21.4205,177151.18243054,0
+TPHD.US,D,20200529,000000,21.4205,21.4604,21.1854,21.4604,80079.786355493,0
+TPHD.US,D,20200601,000000,21.4703,21.6945,21.4205,21.6487,10469.192425267,0
+TPHD.US,D,20200602,000000,21.8021,21.9406,21.7293,21.9296,19521.079030354,0
+TPHD.US,D,20200603,000000,22.1537,22.6339,22.1537,22.5254,15670.66463502,0
+TPHD.US,D,20200604,000000,22.6339,22.6339,22.35,22.5771,36472.538443384,0
+TPHD.US,D,20200605,000000,23.396,23.6133,23.3284,23.3284,62326.324569713,0
+TPHD.US,D,20200608,000000,23.6033,23.9142,23.6033,23.8643,14429.016405869,0
+TPHD.US,D,20200609,000000,23.7189,23.7189,23.2107,23.3772,28286.894701481,0
+TPHD.US,D,20200610,000000,23.3772,23.3772,22.7804,22.7804,9936.1971062049,0
+TPHD.US,D,20200611,000000,21.9496,21.9496,21.0778,21.1834,28837.957658477,0
+TPHD.US,D,20200612,000000,21.8519,21.8708,21.1854,21.5381,16632.264476191,0
+TPHD.US,D,20200615,000000,21.1555,21.7243,20.9672,21.6745,61011.402031161,0
+TPHD.US,D,20200616,000000,22.3888,22.4268,21.812,22.0959,88206.208395279,0
+TPHD.US,D,20200617,000000,22.2524,22.2524,21.8708,21.8908,10702.064203086,0
+TPHD.US,D,20200618,000000,21.8469,21.9684,21.7722,21.8519,8008.9823932124,0
+TPHD.US,D,20200619,000000,22.1379,22.1379,21.6387,21.6387,5698.3322529473,0
+TPHD.US,D,20200622,000000,21.553,21.6497,21.5122,21.559,6069.7225882636,0
+TPHD.US,D,20200623,000000,21.812,21.812,21.5181,21.5181,11442.837358393,0
+TPHD.US,D,20200624,000000,21.0977,21.1365,20.8148,20.9024,9380.1153608935,0
+TPHD.US,D,20200625,000000,20.8836,21.012,20.6663,21.012,11883.486972458,0
+TPHD.US,D,20200626,000000,20.9513,20.9712,20.5697,20.6963,10019.508992235,0
+TPHD.US,D,20200629,000000,20.8248,21.1177,20.765,21.0778,8516.8837706989,0
+TPHD.US,D,20200630,000000,21.1277,21.4304,21.1087,21.4106,10756.26711689,0
+TPHD.US,D,20200701,000000,21.5181,21.5381,21.2253,21.3628,24148.401856863,0
+TPHD.US,D,20200702,000000,21.6257,21.6257,21.4404,21.4404,85355.53663231,0
+TPHD.US,D,20200706,000000,21.827,21.827,21.5331,21.6407,11955.757524195,0
+TPHD.US,D,20200707,000000,21.4703,21.4892,21.2641,21.2641,14465.151681737,0
+TPHD.US,D,20200708,000000,21.304,21.3716,21.1655,21.3238,8610.2332333595,0
+TPHD.US,D,20200709,000000,21.3806,21.3806,20.6903,20.8736,24534.848557124,0
+TPHD.US,D,20200710,000000,20.8736,21.304,20.8736,21.304,11975.832677455,0
+TPHD.US,D,20200713,000000,21.3288,21.6367,21.3288,21.3338,8808.9772506369,0
+TPHD.US,D,20200714,000000,21.4992,21.6557,21.4813,21.6557,2907.8859497601,0
+TPHD.US,D,20200715,000000,22.1457,22.1457,21.9017,22.1079,23720.801092416,0
+TPHD.US,D,20200716,000000,21.8918,22.2444,21.8918,22.2444,8412.4929737452,0
+TPHD.US,D,20200717,000000,22.362,22.362,22.2295,22.3042,4960.5703706298,0
+TPHD.US,D,20200720,000000,22.2045,22.2045,21.9854,22.0681,6561.5638431419,0
+TPHD.US,D,20200721,000000,22.2345,22.8472,22.2345,22.372,8284.011992879,0
+TPHD.US,D,20200722,000000,22.3042,22.5881,22.3042,22.5881,17341.921143944,0
+TPHD.US,D,20200723,000000,22.4796,22.7645,22.4796,22.618,9763.550788166,0
+TPHD.US,D,20200724,000000,22.7345,22.7345,22.4168,22.4994,10192.155310274,0
+TPHD.US,D,20200727,000000,22.5981,22.5981,22.4208,22.5283,6545.5037205336,0
+TPHD.US,D,20200728,000000,22.4796,22.5084,22.353,22.4018,13064.909741829,0
+TPHD.US,D,20200729,000000,22.4308,22.7007,22.4308,22.6927,5713.3886178926,0
+TPHD.US,D,20200730,000000,22.6559,22.6559,22.2295,22.372,8586.1430494471,0
+TPHD.US,D,20200731,000000,22.4308,22.4308,22.0691,22.353,16397.385183045,0
+TPHD.US,D,20200803,000000,22.353,22.4596,22.353,22.4198,10370.824174291,0
+TPHD.US,D,20200804,000000,22.4496,22.4496,21.9615,22.3918,99271.632872378,0
+TPHD.US,D,20200805,000000,22.6459,22.6887,22.5084,22.5981,27704.715256931,0
+TPHD.US,D,20200806,000000,22.4994,22.5931,22.4696,22.5383,12812.966568412,0
+TPHD.US,D,20200807,000000,22.5283,22.9498,22.4796,22.911,18848.561396133,0
+TPHD.US,D,20200810,000000,23.0195,23.3522,23.0195,23.3522,6067.7150729375,0
+TPHD.US,D,20200811,000000,23.5286,23.6461,23.2157,23.2157,8734.6991835736,0
+TPHD.US,D,20200812,000000,23.3822,23.421,23.2616,23.3164,11274.206071006,0
+TPHD.US,D,20200813,000000,23.3722,23.3722,23.0883,23.1371,10382.869266248,0
+TPHD.US,D,20200814,000000,23.0484,23.2407,23.0344,23.1171,5273.7427614911,0
+TPHD.US,D,20200817,000000,23.1759,23.1759,23.0534,23.0603,13273.691335737,0
+TPHD.US,D,20200818,000000,23.1559,23.1559,22.89,22.91,17113.064396776,0
+TPHD.US,D,20200819,000000,22.9996,22.9996,22.7844,22.7904,12710.583286784,0
+TPHD.US,D,20200820,000000,22.7844,22.7844,22.6031,22.6459,8164.56483098,0
+TPHD.US,D,20200821,000000,22.6459,22.6857,22.4596,22.5523,15253.101447206,0
+TPHD.US,D,20200824,000000,22.7345,22.9996,22.5961,22.9996,3934.7300390265,0
+TPHD.US,D,20200825,000000,23.0096,23.0096,22.8302,22.9308,5178.3857835045,0
+TPHD.US,D,20200826,000000,22.8232,22.901,22.7595,22.8332,8829.0524038972,0
+TPHD.US,D,20200827,000000,22.8422,23.0295,22.8422,22.9398,8211.7414411418,0
+TPHD.US,D,20200828,000000,23.0295,23.0982,22.9248,23.0982,9505.5850687707,0
+TPHD.US,D,20200831,000000,23.2357,23.2357,22.901,22.901,17248.571681284,0
+TPHD.US,D,20200901,000000,22.7744,22.9946,22.7744,22.9936,10989.13889471,0
+TPHD.US,D,20200902,000000,23.2556,23.4698,23.2556,23.4698,2302.6200789609,0
+TPHD.US,D,20200903,000000,23.399,23.399,22.9746,22.9946,9009.7287832403,0
+TPHD.US,D,20200904,000000,23.0295,23.2835,22.7345,23.0524,17163.252279927,0
+TPHD.US,D,20200908,000000,22.8522,22.8522,22.5293,22.5682,6274.489151519,0
+TPHD.US,D,20200909,000000,22.6459,22.9338,22.6459,22.7983,10454.136060322,0
+TPHD.US,D,20200910,000000,22.7345,22.7345,22.4396,22.4506,6446.1317118949,0
+TPHD.US,D,20200911,000000,22.5383,22.618,22.4208,22.5642,14874.684808249,0
+TPHD.US,D,20200914,000000,22.881,22.9697,22.8312,22.9548,7803.2120722939,0
+TPHD.US,D,20200915,000000,23.0125,23.0295,22.8093,22.8571,18329.618684353,0
+TPHD.US,D,20200916,000000,22.9198,23.2357,22.9198,23.0534,18054.589084686,0
+TPHD.US,D,20200917,000000,22.8232,23.0783,22.7934,23.0175,16532.892467552,0
+TPHD.US,D,20200918,000000,23.0683,23.0683,22.7336,22.8043,11925.644794304,0
+TPHD.US,D,20200921,000000,22.353,22.3819,21.9226,22.1507,22766.227554888,0
+TPHD.US,D,20200922,000000,22.2673,22.2942,22.1179,22.2305,3208.0094910022,0
+TPHD.US,D,20200923,000000,22.2942,22.352,21.8031,21.819,24422.427698866,0
+TPHD.US,D,20200924,000000,21.7732,22.0771,21.5779,21.8908,6322.6695193439,0
+TPHD.US,D,20200925,000000,21.7154,22.2075,21.7154,22.1269,11333.427773124,0
+TPHD.US,D,20200928,000000,22.4308,22.6499,22.4308,22.5184,34170.922122087,0
+TPHD.US,D,20200929,000000,22.5184,22.5184,22.2245,22.342,12329.155374838,0
+TPHD.US,D,20200930,000000,22.624,22.624,22.3321,22.4686,7419.7766450214,0
+TPHD.US,D,20201001,000000,22.3341,22.5184,22.3092,22.376,44174.370991714,0
+TPHD.US,D,20201002,000000,22.0382,22.7645,22.0382,22.6857,7354.5323969253,0
+TPHD.US,D,20201005,000000,22.908,23.1461,22.908,23.1461,6479.2557147745,0
+TPHD.US,D,20201006,000000,23.2457,23.5086,22.9598,23.0713,10257.399558371,0
+TPHD.US,D,20201007,000000,23.1669,23.4678,23.1669,23.3832,7516.137380671,0
+TPHD.US,D,20201008,000000,23.5106,23.7139,23.5106,23.7139,15699.773607248,0
+TPHD.US,D,20201009,000000,23.8265,23.933,23.6491,23.7099,17600.890621002,0
+TPHD.US,D,20201012,000000,23.8265,23.943,23.8265,23.9132,8131.4408281004,0
+TPHD.US,D,20201013,000000,23.7866,23.7866,23.5704,23.6551,8597.1843837403,0
+TPHD.US,D,20201014,000000,23.5903,23.8065,23.5903,23.6939,14986.101908843,0
+TPHD.US,D,20201015,000000,23.3832,23.7966,23.3832,23.7787,8038.0913654398,0
+TPHD.US,D,20201016,000000,23.933,23.952,23.7966,23.8524,18312.554804082,0
+TPHD.US,D,20201019,000000,23.8454,23.8842,23.5017,23.5326,48200.442978075,0
+TPHD.US,D,20201020,000000,23.5306,23.7966,23.5306,23.5903,21398.105860196,0
+TPHD.US,D,20201021,000000,23.6203,23.6929,23.5505,23.5903,9484.5061578473,0
+TPHD.US,D,20201022,000000,23.4628,23.9132,23.4628,23.8594,8952.5145964483,0
+TPHD.US,D,20201023,000000,23.9928,24.0028,23.8942,23.97,13485.484202633,0
+TPHD.US,D,20201026,000000,23.6879,23.6879,23.3642,23.5226,54480.954675571,0
+TPHD.US,D,20201027,000000,23.5903,23.5903,23.2516,23.2516,6702.0899159643,0
+TPHD.US,D,20201028,000000,22.7943,22.892,22.4885,22.4915,26923.791795104,0
+TPHD.US,D,20201029,000000,22.4486,22.911,22.371,22.8222,19182.812697917,0
+TPHD.US,D,20201030,000000,22.7345,22.7545,22.5094,22.6349,7783.1369190335,0
+TPHD.US,D,20201102,000000,22.8522,23.2656,22.8522,23.2068,27875.354059644,0
+TPHD.US,D,20201103,000000,23.4708,23.7179,23.4708,23.6919,10877.721794114,0
+TPHD.US,D,20201104,000000,23.6879,23.7757,23.3742,23.3911,10234.313132121,0
+TPHD.US,D,20201105,000000,23.6391,23.973,23.6391,23.7677,9006.7175102512,0
+TPHD.US,D,20201106,000000,23.7677,23.929,23.6979,23.6979,9660.1637488753,0
+TPHD.US,D,20201109,000000,24.2389,25.2263,24.2389,24.5826,69918.747532772,0
+TPHD.US,D,20201110,000000,24.5737,25.025,24.5737,24.995,25087.919029446,0
+TPHD.US,D,20201111,000000,24.8576,24.995,24.8277,24.9274,15062.387491232,0
+TPHD.US,D,20201112,000000,24.6175,24.6603,24.2827,24.4312,6389.921282766,0
+TPHD.US,D,20201113,000000,24.6613,24.9462,24.6613,24.9174,12912.33857705,0
+TPHD.US,D,20201116,000000,25.2023,25.3587,25.0967,25.3557,16364.261180166,0
+TPHD.US,D,20201117,000000,25.1146,25.2999,25.0409,25.1803,13954.239031261,0
+TPHD.US,D,20201118,000000,25.2113,25.3159,24.9204,24.9204,8949.5033234593,0
+TPHD.US,D,20201119,000000,24.6713,24.8566,24.6414,24.8566,9898.0543150103,0
+TPHD.US,D,20201120,000000,24.7988,24.8277,24.749,24.7789,7250.1415999715,0
+TPHD.US,D,20201123,000000,24.9652,25.1724,24.9472,25.1077,18036.521446752,0
+TPHD.US,D,20201124,000000,25.3736,25.6447,25.3488,25.6347,12652.365342329,0
+TPHD.US,D,20201125,000000,25.6935,25.6935,25.3488,25.4224,7559.2989601808,0
+TPHD.US,D,20201127,000000,25.4076,25.4076,25.3378,25.3378,1882.0456181568,0
+TPHD.US,D,20201130,000000,25.3099,25.3099,25.007,25.015,5253.6676082308,0
+TPHD.US,D,20201201,000000,25.1047,25.4872,25.1047,25.2431,14962.011724931,0
+TPHD.US,D,20201202,000000,25.29,25.29,25.1335,25.2341,12378.339500325,0
+TPHD.US,D,20201203,000000,25.3786,25.3786,25.2163,25.2311,6869.7174456881,0
+TPHD.US,D,20201204,000000,25.4224,25.5799,25.4224,25.556,19045.297898084,0
+TPHD.US,D,20201207,000000,25.2711,25.5231,25.2711,25.3786,29669.069003456,0
+TPHD.US,D,20201208,000000,25.3647,25.5769,25.3587,25.538,14052.607282237,0
+TPHD.US,D,20201209,000000,25.547,25.6605,25.4424,25.5072,7438.8480406187,0
+TPHD.US,D,20201210,000000,25.4574,25.4674,25.3438,25.4374,9414.2431214361,0
+TPHD.US,D,20201211,000000,25.3488,25.4076,25.28,25.3876,10406.95945016,0
+TPHD.US,D,20201214,000000,25.6447,25.6645,25.2023,25.2123,15267.154054488,0
+TPHD.US,D,20201215,000000,25.3876,25.552,25.2571,25.4902,12879.21457417,0
+TPHD.US,D,20201216,000000,25.5271,25.542,25.3776,25.3776,6056.6737386444,0
+TPHD.US,D,20201217,000000,25.4722,25.5669,25.4722,25.5201,7750.012916154,0
+TPHD.US,D,20201218,000000,25.547,25.547,25.3089,25.4394,10321.640048804,0
+TPHD.US,D,20201221,000000,25.1715,25.2351,25.003,25.2083,8637.334690261,0
+TPHD.US,D,20201222,000000,25.3378,25.3378,25.1206,25.1515,15743.938944421,0
+TPHD.US,D,20201223,000000,25.1813,25.3876,25.1813,25.276,18855.587699774,0
+TPHD.US,D,20201224,000000,25.2113,25.279,25.1913,25.279,6777.3717406905,0
+TPHD.US,D,20201228,000000,25.3976,25.4524,25.3288,25.3298,2884.7995235108,0
+TPHD.US,D,20201229,000000,25.3278,25.3796,25.0728,25.1724,13859.885810939,0
+TPHD.US,D,20201230,000000,25.3179,25.3956,25.3139,25.3657,9335.9500237208,0
+TPHD.US,D,20201231,000000,25.279,25.5968,25.2481,25.5869,10477.222486571,0
+TPHD.US,D,20210104,000000,25.6755,25.6935,25.033,25.1615,16006.923452131,0
+TPHD.US,D,20210105,000000,25.2551,25.4722,25.1087,25.3557,15137.669315959,0
+TPHD.US,D,20210106,000000,25.4175,26.2165,25.4175,26.1039,19519.071515028,0
+TPHD.US,D,20210107,000000,26.1288,26.3131,26.1099,26.2115,14878.699838901,0
+TPHD.US,D,20210108,000000,26.356,26.356,25.9814,26.2165,17542.672676547,0
+TPHD.US,D,20210111,000000,26.1288,26.2932,26.0561,26.2663,23504.993194868,0
+TPHD.US,D,20210112,000000,26.2075,26.5244,26.2075,26.4844,8424.5380657014,0
+TPHD.US,D,20210113,000000,26.4844,26.5044,26.3161,26.3958,42279.276523937,0
+TPHD.US,D,20210114,000000,26.3958,26.5442,26.351,26.4058,13554.743481381,0
+TPHD.US,D,20210115,000000,26.2265,26.3958,26.1199,26.336,105928.5536935,0
+TPHD.US,D,20210119,000000,26.4746,26.5044,26.356,26.356,16359.242391851,0
+TPHD.US,D,20210120,000000,26.3908,26.5343,26.3749,26.4746,18655.839924833,0
+TPHD.US,D,20210121,000000,26.4944,26.4944,26.3161,26.356,10561.538130264,0
+TPHD.US,D,20210122,000000,26.2863,26.356,26.0601,26.3161,12869.17699754,0
+TPHD.US,D,20210125,000000,26.1587,26.4346,26.1587,26.3659,42451.922841977,0
+TPHD.US,D,20210126,000000,26.356,26.4646,26.1975,26.1975,16742.677819123,0
+TPHD.US,D,20210127,000000,25.9116,26.08,25.7133,25.8409,5886.0349359315,0
+TPHD.US,D,20210128,000000,26.0212,26.1487,25.8299,25.8299,12101.302385332,0
+TPHD.US,D,20210129,000000,25.812,25.812,25.3169,25.3776,41779.405207755,0
+TPHD.US,D,20210201,000000,25.5171,25.7921,25.4624,25.6457,27525.042635251,0
+TPHD.US,D,20210202,000000,25.7921,26.0272,25.7921,25.9016,20849.050418525,0
+TPHD.US,D,20210203,000000,25.8319,26.0312,25.8319,25.9614,16839.038554772,0
+TPHD.US,D,20210204,000000,26.07,26.1777,26.0262,26.1388,11636.562587356,0
+TPHD.US,D,20210205,000000,26.3161,26.3659,26.2265,26.2932,16460.621915815,0
+TPHD.US,D,20210208,000000,26.3759,26.5542,26.3759,26.4646,46926.674503706,0
+TPHD.US,D,20210209,000000,26.614,26.614,26.3858,26.614,32162.403038389,0
+TPHD.US,D,20210210,000000,26.623,26.7505,26.5891,26.5941,19137.643603081,0
+TPHD.US,D,20210211,000000,26.8192,26.8192,26.4346,26.6618,27464.81717547,0
+TPHD.US,D,20210212,000000,26.623,26.7704,26.623,26.7704,12906.316031073,0
+TPHD.US,D,20210216,000000,26.9587,26.9587,26.7555,26.7903,16837.031039447,0
+TPHD.US,D,20210217,000000,26.6529,26.7803,26.599,26.7007,15856.359802679,0
+TPHD.US,D,20210218,000000,26.5841,26.7405,26.5761,26.6329,13518.608205513,0
+TPHD.US,D,20210219,000000,26.7923,26.9587,26.7923,26.8989,17088.974212864,0
+TPHD.US,D,20210222,000000,26.8391,26.9587,26.8292,26.9288,13215.473391281,0
+TPHD.US,D,20210223,000000,26.8491,27.0583,26.7435,26.9686,10543.47049233,0
+TPHD.US,D,20210224,000000,27.0683,27.398,27.0086,27.3632,123283.52368707,0
+TPHD.US,D,20210225,000000,27.2935,27.3771,26.7903,26.8591,20512.791601414,0
+TPHD.US,D,20210226,000000,26.9089,26.9089,26.4844,26.4844,14375.817249729,0
+TPHD.US,D,20210301,000000,26.9886,27.2387,26.9886,27.0464,11695.784289473,0
+TPHD.US,D,20210302,000000,27.0683,27.146,26.9039,26.9288,32999.536929346,0
+TPHD.US,D,20210303,000000,26.9388,27.1639,26.8989,26.9786,11435.811054753,0
+TPHD.US,D,20210304,000000,26.869,27.0932,26.3958,26.6529,13703.299615507,0
+TPHD.US,D,20210305,000000,26.8093,27.3632,26.6618,27.3632,15570.288868719,0
+TPHD.US,D,20210308,000000,27.4528,27.956,27.4528,27.7039,26062.567720235,0
+TPHD.US,D,20210309,000000,27.8275,27.8782,27.5714,27.5714,7814.2534065871,0
+TPHD.US,D,20210310,000000,27.6192,28.0755,27.6192,27.9659,15578.318930023,0
+TPHD.US,D,20210311,000000,27.936,28.1861,27.936,28.0356,6478.2519571115,0
+TPHD.US,D,20210312,000000,28.0854,28.2519,28.0854,28.2519,12294.023856632,0
+TPHD.US,D,20210315,000000,28.3903,28.4999,28.1652,28.4999,9591.9082277901,0
+TPHD.US,D,20210316,000000,28.5596,28.5596,28.1821,28.3305,10777.346027813,0
+TPHD.US,D,20210317,000000,28.3405,28.3405,28.1233,28.2599,9705.332843711,0
+TPHD.US,D,20210318,000000,28.3704,28.3804,28.0656,28.1323,9689.2727211028,0
+TPHD.US,D,20210319,000000,28.1423,28.2419,27.9191,28.1423,12559.015879668,0
+TPHD.US,D,20210322,000000,28.1044,28.1044,27.9042,28.0356,18624.72343728,0
+TPHD.US,D,20210323,000000,27.936,27.936,27.5963,27.7079,10006.460142616,0
+TPHD.US,D,20210324,000000,27.8673,28.0954,27.8075,27.8075,9434.3182746964,0
+TPHD.US,D,20210325,000000,27.7677,28.2667,27.7129,28.2379,9594.9195007792,0
+TPHD.US,D,20210326,000000,28.3903,28.7849,28.3206,28.6753,13037.808284928,0
+TPHD.US,D,20210329,000000,28.7749,28.8347,28.6025,28.6264,17424.229272312,0
+TPHD.US,D,20210330,000000,28.6264,28.6454,28.5098,28.5786,5340.9945249133,0
+TPHD.US,D,20210331,000000,28.6653,28.7051,28.5547,28.5876,6943.9955127514,0
+TPHD.US,D,20210401,000000,28.7151,28.8347,28.4999,28.8347,14656.869395373,0
+TPHD.US,D,20210405,000000,29.004,29.0378,28.9094,28.988,8388.4027898328,0
+TPHD.US,D,20210406,000000,29.0608,29.0608,28.9243,29.013,16467.648219456,0
+TPHD.US,D,20210407,000000,29.013,29.013,28.8416,28.8745,6616.7705146078,0
+TPHD.US,D,20210408,000000,28.994,28.994,28.7141,28.8157,11582.359673553,0
+TPHD.US,D,20210409,000000,28.8635,28.9442,28.7809,28.9442,8854.1463454726,0
+TPHD.US,D,20210412,000000,29.0428,29.0917,28.9781,29.0917,10924.898404277,0
+TPHD.US,D,20210413,000000,29.1206,29.1206,28.7859,28.9742,16238.791472289,0
+TPHD.US,D,20210414,000000,28.8745,29.1903,28.8745,29.0718,12340.196709131,0
+TPHD.US,D,20210415,000000,29.1903,29.2899,29.1305,29.2899,12065.167109464,0
+TPHD.US,D,20210416,000000,29.4484,29.4484,29.3199,29.4085,3955.8089499499,0
+TPHD.US,D,20210419,000000,29.4583,29.4583,29.2202,29.3497,12171.565421744,0
+TPHD.US,D,20210420,000000,29.3497,29.3697,29.1903,29.2301,21872.883234802,0
+TPHD.US,D,20210421,000000,29.2401,29.5868,29.2401,29.5669,14227.261115603,0
+TPHD.US,D,20210422,000000,29.7153,29.7153,29.3199,29.3397,8288.0270235311,0
+TPHD.US,D,20210423,000000,29.2799,29.5868,29.2799,29.537,189262.5223925,0
+TPHD.US,D,20210426,000000,29.6954,29.6954,29.4384,29.4504,10419.004542116,0
+TPHD.US,D,20210427,000000,29.4404,29.527,29.4404,29.517,6087.7902261979,0
+TPHD.US,D,20210428,000000,29.557,29.562,29.4185,29.4474,10425.027088094,0
+TPHD.US,D,20210429,000000,29.6855,29.7353,29.537,29.7103,9373.0890572524,0
+TPHD.US,D,20210430,000000,29.6356,29.6356,29.5082,29.5868,18218.201583758,0
+TPHD.US,D,20210503,000000,29.7941,29.9933,29.6296,29.8439,10681.989049826,0
+TPHD.US,D,20210504,000000,29.8239,29.9544,29.7791,29.9544,6195.1922961407,0
+TPHD.US,D,20210505,000000,30.1298,30.1298,29.9734,30.086,15402.661338995,0
+TPHD.US,D,20210506,000000,30.1108,30.2673,30.0202,30.2673,11971.817646803,0
+TPHD.US,D,20210507,000000,30.2195,30.5263,30.2195,30.4974,9078.9880619884,0
+TPHD.US,D,20210510,000000,30.6548,30.876,30.5263,30.5322,15167.782045849,0
+TPHD.US,D,20210511,000000,30.3091,30.3679,30.091,30.1497,18085.70557224,0
+TPHD.US,D,20210512,000000,30.1398,30.1398,29.5082,29.5131,16508.80228364,0
+TPHD.US,D,20210513,000000,29.7353,30.1597,29.6745,30.072,15803.160646539,0
+TPHD.US,D,20210514,000000,30.2793,30.4287,30.2743,30.3988,18885.700429664,0
+TPHD.US,D,20210517,000000,30.4087,30.4087,30.2095,30.3041,22890.693505102,0
+TPHD.US,D,20210518,000000,30.2891,30.2891,30.0122,30.0282,12737.684743685,0
+TPHD.US,D,20210519,000000,29.8139,29.8837,29.4982,29.8737,15383.589943398,0
+TPHD.US,D,20210520,000000,29.8737,30.082,29.8737,29.9534,9333.9425083947,0
+TPHD.US,D,20210521,000000,30.2095,30.2095,30.0122,30.1208,26693.931290273,0
+TPHD.US,D,20210524,000000,30.2593,30.2891,30.1766,30.2393,3944.7676156567,0
+TPHD.US,D,20210525,000000,30.4287,30.4287,29.9136,29.9236,10250.373254729,0
+TPHD.US,D,20210526,000000,30.092,30.092,29.8837,30.0022,7497.0659850737,0
+TPHD.US,D,20210527,000000,30.2493,30.2493,30.092,30.1148,7782.1331613705,0
+TPHD.US,D,20210528,000000,30.3291,30.3291,30.1019,30.1995,8498.8161327646,0
+TPHD.US,D,20210601,000000,30.3888,30.4675,30.1696,30.2793,92576.569260055,0
+TPHD.US,D,20210602,000000,30.3888,30.3888,30.2334,30.339,14167.035655822,0
+TPHD.US,D,20210603,000000,30.3789,30.4277,30.1298,30.4187,25342.873475853,0
+TPHD.US,D,20210604,000000,30.3988,30.5462,30.3888,30.4874,9917.1257106076,0
+TPHD.US,D,20210607,000000,30.5164,30.5412,30.3291,30.3689,13639.059125075,0
+TPHD.US,D,20210608,000000,30.5562,30.5562,30.2095,30.4307,19045.297898084,0
+TPHD.US,D,20210609,000000,30.4287,30.4287,30.3171,30.336,49794.410146946,0
+TPHD.US,D,20210610,000000,30.4586,30.4586,30.2015,30.2593,16033.02115137,0
+TPHD.US,D,20210611,000000,30.2593,30.3291,30.1696,30.3291,18197.122672835,0
+TPHD.US,D,20210614,000000,30.5064,30.5064,30.0022,30.1398,13873.93841822,0
+TPHD.US,D,20210615,000000,30.2593,30.2693,30.0322,30.1497,16843.053585425,0
+TPHD.US,D,20210616,000000,30.1497,30.1497,29.8041,29.8837,17047.82014868,0
+TPHD.US,D,20210617,000000,29.6855,29.6855,29.2899,29.3985,7931.6930531601,0
+TPHD.US,D,20210618,000000,29.3497,29.3497,28.8845,28.8845,13319.864188235,0
+TPHD.US,D,20210621,000000,29.0917,29.3886,29.0917,29.3607,8379.3689708656,0
+TPHD.US,D,20210622,000000,29.2601,29.4234,29.2451,29.3497,12183.6105137,0
+TPHD.US,D,20210623,000000,29.2899,29.3697,29.2441,29.2441,8275.9819315749,0
+TPHD.US,D,20210624,000000,29.4284,29.4384,29.2411,29.3945,6398.9551017331,0
+TPHD.US,D,20210625,000000,29.5082,29.6655,29.5082,29.6655,11536.186821054,0
+TPHD.US,D,20210628,000000,29.6356,29.6356,29.5102,29.541,3728.959718108,0
+TPHD.US,D,20210629,000000,29.7253,29.7253,29.4284,29.4982,15872.419925288,0
+TPHD.US,D,20210630,000000,29.527,29.557,29.4085,29.557,11851.366727241,0
+TPHD.US,D,20210701,000000,29.6058,29.7831,29.518,29.7103,8472.7184335262,0
+TPHD.US,D,20210702,000000,29.9136,29.9136,29.7004,29.8439,10098.805847613,0
+TPHD.US,D,20210706,000000,29.9435,29.9435,29.3347,29.5818,9100.0669729118,0
+TPHD.US,D,20210707,000000,29.518,29.8757,29.4484,29.8528,11590.389734856,0
+TPHD.US,D,20210708,000000,29.7453,29.7453,29.4603,29.5669,10871.699248137,0
+TPHD.US,D,20210709,000000,29.7552,29.9325,29.7552,29.9325,20986.565218359,0
+TPHD.US,D,20210712,000000,30.083,30.083,29.805,29.9844,17559.736556819,0
+TPHD.US,D,20210713,000000,29.9943,30.0032,29.6655,29.7253,8587.1468071101,0
+TPHD.US,D,20210714,000000,29.8648,29.8648,29.7143,29.7463,8209.7339258157,0
+TPHD.US,D,20210715,000000,29.8149,29.8499,29.7552,29.8499,7064.4464323134,0
+TPHD.US,D,20210716,000000,29.9544,29.9544,29.6855,29.6875,10126.911062178,0
+TPHD.US,D,20210719,000000,29.4782,29.4782,28.9622,29.2192,17104.030577809,0
+TPHD.US,D,20210720,000000,29.3687,29.7153,29.2192,29.6237,10147.989973102,0
+TPHD.US,D,20210721,000000,29.5968,29.8249,29.5968,29.6984,23822.180616382,0
+TPHD.US,D,20210722,000000,29.7651,29.7651,29.518,29.6655,8137.4633740785,0
+TPHD.US,D,20210723,000000,29.6556,29.8917,29.6556,29.8917,4987.6718275313,0
+TPHD.US,D,20210726,000000,29.8548,29.9544,29.8479,29.9425,6193.1847808147,0
+TPHD.US,D,20210727,000000,29.8149,30.0232,29.7393,30.0142,8200.7001068486,0
+TPHD.US,D,20210728,000000,30.1417,30.1417,29.8499,29.9564,9771.5808494701,0
+TPHD.US,D,20210729,000000,30.2015,30.3111,30.093,30.2713,20783.806170429,0
+TPHD.US,D,20210730,000000,30.2613,30.3231,30.1627,30.1836,12902.30100042,0
+TPHD.US,D,20210802,000000,30.4107,30.4994,30.1318,30.1716,75231.636843121,0
+TPHD.US,D,20210803,000000,30.3609,30.4695,30.083,30.4695,28609.100911309,0
+TPHD.US,D,20210804,000000,30.4107,30.4107,30.1408,30.1517,29205.332963141,0
+TPHD.US,D,20210805,000000,30.3311,30.341,30.1487,30.2364,13799.660351158,0
+TPHD.US,D,20210806,000000,30.3908,30.4596,30.3211,30.3739,83220.544083074,0
+TPHD.US,D,20210809,000000,30.3609,30.4008,30.3111,30.3699,16660.369690756,0
+TPHD.US,D,20210810,000000,30.4486,30.608,30.3609,30.5492,18175.040004248,0
+TPHD.US,D,20210811,000000,30.7773,30.8471,30.589,30.8471,16939.414321074,0
+TPHD.US,D,20210812,000000,30.9656,30.9656,30.6777,30.7883,19606.398431711,0
+TPHD.US,D,20210813,000000,30.8023,30.9368,30.8023,30.8641,24132.341734253,0
+TPHD.US,D,20210816,000000,30.867,30.9866,30.6867,30.9368,28526.792782942,0
+TPHD.US,D,20210817,000000,30.7873,30.7873,30.5312,30.7196,18120.837090446,0
+TPHD.US,D,20210818,000000,30.7475,30.7475,30.4107,30.4107,13271.68382041,0
+TPHD.US,D,20210819,000000,30.2613,30.3908,30.2125,30.3041,20943.403638849,0
+TPHD.US,D,20210820,000000,30.3469,30.5582,30.3161,30.5332,8814.999796615,0
+TPHD.US,D,20210823,000000,30.5392,30.6578,30.5292,30.5292,11012.225320959,0
+TPHD.US,D,20210824,000000,30.5392,30.6379,30.5292,30.5492,13159.262962152,0
+TPHD.US,D,20210825,000000,30.4994,30.7614,30.4994,30.6478,21087.944742324,0
+TPHD.US,D,20210826,000000,30.7375,30.7375,30.5124,30.5194,7890.5389889764,0
+TPHD.US,D,20210827,000000,30.6678,30.8073,30.6678,30.7773,14160.00935218,0
+TPHD.US,D,20210830,000000,30.7873,30.8571,30.6578,30.7505,17161.244764601,0
+TPHD.US,D,20210831,000000,30.8073,30.8073,30.6478,30.7435,9104.0820035639,0
+TPHD.US,D,20210901,000000,30.8172,30.8411,30.618,30.7176,18349.693837613,0
+TPHD.US,D,20210902,000000,30.7375,30.9457,30.7375,30.9368,7459.9269515421,0
+TPHD.US,D,20210903,000000,30.8869,30.9407,30.8371,30.8471,30882.612018043,0
+TPHD.US,D,20210907,000000,30.7475,30.7475,30.4197,30.4197,21138.132625474,0
+TPHD.US,D,20210908,000000,30.4207,30.5781,30.4197,30.5562,5375.1222854558,0
+TPHD.US,D,20210909,000000,30.4994,30.607,30.3828,30.3828,7730.9415205567,0
+TPHD.US,D,20210910,000000,30.5692,30.5692,30.1557,30.1557,17032.763783735,0
+TPHD.US,D,20210913,000000,30.3011,30.3609,30.053,30.1617,16621.223141898,0
+TPHD.US,D,20210914,000000,30.2015,30.2015,29.8747,29.9046,12333.170405489,0
+TPHD.US,D,20210915,000000,29.9405,30.2215,29.9405,30.1886,10435.064664724,0
+TPHD.US,D,20210916,000000,30.2613,30.2613,29.9744,30.0032,19457.842297584,0
+TPHD.US,D,20210917,000000,29.9246,29.9644,29.6755,29.6755,14096.77261941,0
+TPHD.US,D,20210920,000000,29.3487,29.3487,28.9821,29.2511,12200.674393971,0
+TPHD.US,D,20210921,000000,29.3288,29.4095,29.1375,29.1544,5673.2383113719,0
+TPHD.US,D,20210922,000000,29.4284,29.5111,29.3308,29.3308,6523.4210519472,0
+TPHD.US,D,20210923,000000,29.518,29.7482,29.5082,29.6078,11880.475699469,0
+TPHD.US,D,20210924,000000,29.4484,29.7253,29.4484,29.6406,11092.525934,0
+TPHD.US,D,20210927,000000,29.6058,29.8707,29.5828,29.6137,10367.812901302,0
+TPHD.US,D,20210928,000000,29.527,29.6058,29.2869,29.2869,9927.1632872378,0
+TPHD.US,D,20210929,000000,29.2591,29.551,29.1594,29.4005,10891.774401397,0
+TPHD.US,D,20210930,000000,29.4982,29.557,29.0698,29.0698,30417.872220066,0
+TPHD.US,D,20211001,000000,29.1694,29.3736,28.8825,29.2212,8999.6912066101,0
+TPHD.US,D,20211004,000000,29.1993,29.3826,29.1395,29.2749,4740.7474424291,0
+TPHD.US,D,20211005,000000,29.2691,29.6157,29.2691,29.527,12128.403842234,0
+TPHD.US,D,20211006,000000,29.2192,29.6456,29.1296,29.6456,11636.562587356,0
+TPHD.US,D,20211007,000000,29.8668,30.0322,29.805,29.8548,19044.294140421,0
+TPHD.US,D,20211008,000000,29.9146,29.9146,29.6257,29.6257,7204.9725051358,0
+TPHD.US,D,20211011,000000,29.6855,30.0102,29.6745,29.6745,7704.8438213182,0
+TPHD.US,D,20211012,000000,29.7403,29.8499,29.6665,29.6665,2810.5214564475,0
+TPHD.US,D,20211013,000000,29.5958,29.8249,29.4742,29.7831,40155.325308994,0
+TPHD.US,D,20211014,000000,30.1128,30.3459,30.058,30.3459,5521.6709042563,0
+TPHD.US,D,20211015,000000,30.6,30.6,30.3719,30.3948,8052.1439727221,0
+TPHD.US,D,20211018,000000,30.1527,30.3769,30.1527,30.2733,11459.901238664,0
+TPHD.US,D,20211019,000000,30.3729,30.5243,30.3729,30.4934,7917.6404458778,0
+TPHD.US,D,20211020,000000,30.59,30.8291,30.59,30.7873,2923.9460723684,0
+TPHD.US,D,20211021,000000,30.7455,30.7983,30.6996,30.7893,11568.307066271,0
+TPHD.US,D,20211022,000000,30.869,31.0144,30.869,30.9537,6894.8113872635,0
+TPHD.US,D,20211025,000000,31.0573,31.0772,30.9517,30.9517,6287.5380011383,0
+TPHD.US,D,20211026,000000,31.0573,31.0573,30.9716,30.9716,5463.4529598013,0
+TPHD.US,D,20211027,000000,30.8191,30.8191,30.5204,30.5302,20470.633779568,0
+TPHD.US,D,20211028,000000,30.6,30.8053,30.6,30.8053,12820.996629716,0
+TPHD.US,D,20211029,000000,30.8391,30.9089,30.6349,30.7425,15727.878821813,0
+TPHD.US,D,20211101,000000,30.7295,30.9567,30.7295,30.8879,11402.687051873,0
+TPHD.US,D,20211102,000000,30.9577,31.135,30.9417,31.1061,761964.48708813,0
+TPHD.US,D,20211103,000000,31.1071,31.1788,30.9876,31.1788,12014.979226313,0
+TPHD.US,D,20211104,000000,31.2107,31.2107,31.0224,31.117,9740.4643619166,0
+TPHD.US,D,20211105,000000,31.2366,31.3891,31.2366,31.3193,5965.3317913098,0
+TPHD.US,D,20211108,000000,31.4946,31.4946,31.137,31.2107,9694.2915094178,0
+TPHD.US,D,20211109,000000,31.3463,31.3463,31.147,31.3363,6061.6925269594,0
+TPHD.US,D,20211110,000000,31.3363,31.3761,31.2267,31.2964,5049.9048026383,0
+TPHD.US,D,20211111,000000,31.2964,31.3063,31.2167,31.2645,4005.9968331007,0
+TPHD.US,D,20211112,000000,31.4349,31.4488,31.1788,31.4249,3947.7788886457,0
+TPHD.US,D,20211115,000000,31.5844,31.5844,31.4249,31.4946,17493.48855106,0
+TPHD.US,D,20211116,000000,31.6342,31.6839,31.5176,31.5176,11592.397250183,0
+TPHD.US,D,20211117,000000,31.3801,31.4249,31.3053,31.397,8533.9476509702,0
+TPHD.US,D,20211118,000000,31.5345,31.5345,31.1768,31.2436,8953.5183541113,0
+TPHD.US,D,20211119,000000,31.1071,31.2366,31.1071,31.141,11713.851927408,0
+TPHD.US,D,20211122,000000,31.2765,31.5345,31.2765,31.403,12673.444253252,0
+TPHD.US,D,20211123,000000,31.5246,31.5544,31.408,31.5306,9446.3633666527,0
+TPHD.US,D,20211124,000000,31.5544,31.5544,31.3881,31.411,13576.826149967,0
+TPHD.US,D,20211126,000000,30.8291,30.9029,30.6996,30.7993,3275.2612544244,0
+TPHD.US,D,20211129,000000,31.1868,31.1868,30.8491,31.0464,5127.1941426907,0
+TPHD.US,D,20211130,000000,30.7196,30.7196,30.09,30.09,5237.6074856225,0
+TPHD.US,D,20211201,000000,30.1128,30.7495,29.9684,29.9684,9313.8673551344,0
+TPHD.US,D,20211202,000000,30.083,30.6698,30.083,30.5104,5979.3843985921,0
+TPHD.US,D,20211203,000000,30.7196,30.7196,30.4267,30.622,8418.5155197233,0
+TPHD.US,D,20211206,000000,30.7693,31.2167,30.7693,31.0573,6556.5450548268,0
+TPHD.US,D,20211207,000000,31.2267,31.4976,31.2267,31.3921,16192.618619789,0
+TPHD.US,D,20211208,000000,31.396,31.4747,31.3263,31.4498,11836.310362296,0
+TPHD.US,D,20211209,000000,31.2715,31.4847,31.2665,31.3413,15468.909344754,0
+TPHD.US,D,20211210,000000,31.3561,31.5942,31.3561,31.5942,16001.904663816,0
+TPHD.US,D,20211213,000000,31.8235,31.8235,31.4149,31.5544,19185.823970906,0
+TPHD.US,D,20211214,000000,31.5146,31.5146,31.3661,31.4448,8705.5902113461,0
+TPHD.US,D,20211215,000000,31.7238,31.7955,31.3133,31.6889,14890.744930857,0
+TPHD.US,D,20211216,000000,31.8035,32.0067,31.6939,31.8423,20367.246740277,0
+TPHD.US,D,20211217,000000,31.5844,31.664,31.2964,31.3223,8870.2064680809,0
+TPHD.US,D,20211220,000000,30.8391,30.8989,30.59,30.8989,22248.288600771,0
+TPHD.US,D,20211221,000000,31.2466,31.406,31.122,31.2715,44747.516617296,0
+TPHD.US,D,20211222,000000,31.4349,31.5046,31.3063,31.5046,25246.512740202,0
+TPHD.US,D,20211223,000000,31.5046,31.7437,31.5046,31.654,9343.9800850249,0
+TPHD.US,D,20211227,000000,31.6042,31.9719,31.6042,31.9719,10650.872562273,0
+TPHD.US,D,20211228,000000,32.1144,32.1711,32.0954,32.1612,11921.629763652,0
+TPHD.US,D,20211229,000000,32.211,32.3405,32.211,32.3056,4566.0936090642,0
+TPHD.US,D,20211230,000000,32.3793,32.3893,32.186,32.186,9699.3102977329,0
+TPHD.US,D,20211231,000000,32.211,32.3843,32.1751,32.3105,24777.757911574,0
+TPHD.US,D,20220103,000000,32.3893,32.3893,31.942,32.1512,107894.91495536,0
+TPHD.US,D,20220104,000000,32.1612,32.5786,32.1612,32.4989,15453.852979809,0
+TPHD.US,D,20220105,000000,32.6084,32.7828,32.2927,32.2927,18694.986473691,0
+TPHD.US,D,20220106,000000,32.4291,32.4291,32.2309,32.2807,14222.242327288,0
+TPHD.US,D,20220107,000000,32.5586,32.5586,32.2209,32.2209,17119.086942754,0
+TPHD.US,D,20220110,000000,32.3007,32.3007,31.8832,32.0616,38682.812817348,0
+TPHD.US,D,20220111,000000,32.2209,32.3007,31.8802,32.3007,20447.547353318,0
+TPHD.US,D,20220112,000000,32.4192,32.4291,32.2319,32.3594,12980.594098135,0
+TPHD.US,D,20220113,000000,32.3105,32.6434,32.3105,32.4291,55255.855591421,0
+TPHD.US,D,20220114,000000,32.3105,32.3594,32.0714,32.2907,29333.813944008,0
+TPHD.US,D,20220118,000000,32.2508,32.2508,31.8433,32.0516,16995.624750203,0
+TPHD.US,D,20220119,000000,32.2508,32.2508,31.7138,31.8035,34052.478717851,0
+TPHD.US,D,20220120,000000,31.7427,32.0316,31.3661,31.3661,11895.532064414,0
+TPHD.US,D,20220121,000000,31.4249,31.5644,31.127,31.1569,30674.834181798,0
+TPHD.US,D,20220124,000000,30.9188,31.2067,30.3221,31.2067,24141.375553221,0
+TPHD.US,D,20220125,000000,30.8989,31.1868,30.5223,30.9318,24266.845261098,0
+TPHD.US,D,20220126,000000,30.9776,31.3363,30.6498,30.7693,14319.6068206,0
+TPHD.US,D,20220127,000000,31.147,31.4588,30.7315,30.865,17096.000516505,0
+TPHD.US,D,20220128,000000,30.7196,31.1669,30.587,31.1659,11655.633982953,0
+TPHD.US,D,20220131,000000,31.1868,31.5922,31.117,31.5883,31691.640694435,0
+TPHD.US,D,20220201,000000,31.7039,31.7039,31.3463,31.654,25166.212127161,0
+TPHD.US,D,20220202,000000,31.674,31.932,31.4847,31.8921,28795.799836631,0
+TPHD.US,D,20220203,000000,31.932,31.932,31.5644,31.5844,14910.820084117,0
+TPHD.US,D,20220204,000000,31.6342,31.6342,31.1569,31.3581,12068.178382453,0
+TPHD.US,D,20220207,000000,31.5844,31.5844,31.3423,31.3641,30506.202894411,0
+TPHD.US,D,20220208,000000,31.6242,31.7337,31.4349,31.7039,72334.792227655,0
+TPHD.US,D,20220209,000000,31.8832,31.9908,31.7138,31.9151,22246.281085445,0
+TPHD.US,D,20220210,000000,31.7138,31.9081,31.2665,31.2993,7106.6042541601,0
+TPHD.US,D,20220211,000000,31.4787,31.5804,31.127,31.2187,25421.166573567,0
+TPHD.US,D,20220214,000000,31.147,31.147,30.7196,30.9696,9031.8114518266,0
+TPHD.US,D,20220215,000000,31.2765,31.2865,31.0672,31.2267,12811.962810749,0
+TPHD.US,D,20220216,000000,31.2067,31.7835,31.152,31.3861,143623.66897044,0
+TPHD.US,D,20220217,000000,31.117,31.2267,31.0154,31.0474,27337.339952267,0
+TPHD.US,D,20220218,000000,30.8889,31.1868,30.8591,30.9188,14817.470621456,0
+TPHD.US,D,20220222,000000,30.869,31.0174,30.5702,30.6518,23550.162289704,0
+TPHD.US,D,20220223,000000,30.6996,30.877,30.2623,30.2623,31414.603579442,0
+TPHD.US,D,20220224,000000,29.7253,30.3321,29.6456,30.2225,19978.79252469,0
+TPHD.US,D,20220225,000000,30.2324,31.122,30.2324,31.1071,11512.096637142,0
+TPHD.US,D,20220228,000000,30.7495,31.0852,30.7495,31.0852,9453.3896702938,0
+TPHD.US,D,20220301,000000,30.7743,31.0772,30.4516,30.598,12608.200005156,0
+TPHD.US,D,20220302,000000,30.61,31.4488,30.61,31.2865,76391.980701569,0
+TPHD.US,D,20220303,000000,31.3163,31.6431,31.3163,31.5046,11456.889965676,0
+TPHD.US,D,20220304,000000,31.3463,31.654,31.3263,31.654,9750.5019385468,0
+TPHD.US,D,20220307,000000,31.4349,31.5844,31.1818,31.2067,12951.485125908,0
+TPHD.US,D,20220308,000000,31.3463,31.3661,30.8341,30.8591,17224.481497371,0
+TPHD.US,D,20220309,000000,31.2267,31.3163,31.0872,31.126,22071.62725208,0
+TPHD.US,D,20220310,000000,30.9776,31.2217,30.8789,31.2217,8259.9218089666,0
+TPHD.US,D,20220311,000000,31.2964,31.3463,30.9477,30.9477,45231.32781087,0
+TPHD.US,D,20220314,000000,30.9776,30.9995,30.7395,30.8491,14143.949229572,0
+TPHD.US,D,20220315,000000,30.9477,31.2018,30.869,31.1609,9386.1379068716,0
+TPHD.US,D,20220316,000000,31.4329,31.5345,30.9288,31.412,40397.230905781,0
+TPHD.US,D,20220317,000000,31.2964,31.8035,31.2964,31.8035,6096.824045165,0
+TPHD.US,D,20220318,000000,31.6342,31.8663,31.5345,31.8573,5097.0814128001,0
+TPHD.US,D,20220321,000000,31.8921,32.1412,31.8921,32.0117,4065.2185352187,0
+TPHD.US,D,20220322,000000,32.1213,32.1312,32.0117,32.0675,11165.800243401,0
+TPHD.US,D,20220323,000000,32.3305,32.3305,31.942,31.9719,9480.4911271952,0
+TPHD.US,D,20220324,000000,32.1711,32.2588,32.1412,32.2538,12848.098086617,0
+TPHD.US,D,20220325,000000,32.5786,32.6493,32.4192,32.6493,27393.550381396,0
+TPHD.US,D,20220328,000000,32.6782,32.6782,32.4082,32.6134,18927.85825151,0
+TPHD.US,D,20220329,000000,32.6284,32.986,32.6284,32.9562,12940.443791614,0
+TPHD.US,D,20220330,000000,33.006,33.0558,32.8964,33.0558,16662.377206082,0
+TPHD.US,D,20220331,000000,33.1056,33.2152,32.8277,32.8277,165524.65741982,0
+TPHD.US,D,20220401,000000,32.7181,32.986,32.6483,32.9701,51204.689663485,0
+TPHD.US,D,20220404,000000,33.0856,33.0856,32.738,32.8944,10618.752317057,0
+TPHD.US,D,20220405,000000,32.9462,32.988,32.6862,32.6971,7084.5215855737,0
+TPHD.US,D,20220406,000000,32.5188,32.8665,32.5188,32.8257,15013.203365744,0
+TPHD.US,D,20220407,000000,32.6981,32.9462,32.5936,32.8865,15723.863791161,0
+TPHD.US,D,20220408,000000,32.9163,33.1634,32.9143,33.0658,26518.273699245,0
+TPHD.US,D,20220411,000000,33.1156,33.1156,32.7377,32.7712,10884.748097756,0
+TPHD.US,D,20220412,000000,32.986,33.1466,32.7699,32.8216,28001.827525184,0
+TPHD.US,D,20220413,000000,32.8067,33.0658,32.7868,33.063,30479.10143751,0
+TPHD.US,D,20220414,000000,33.0458,33.1953,32.8865,32.8865,21005.636613956,0
+TPHD.US,D,20220418,000000,33.0458,33.1355,32.8388,32.9462,89285.247883022,0
+TPHD.US,D,20220419,000000,33.0868,33.4194,33.0868,33.3622,10169.068884025,0
+TPHD.US,D,20220420,000000,33.6038,33.9011,33.6038,33.8029,30675.837939461,0
+TPHD.US,D,20220421,000000,34.2214,34.2214,33.5141,33.5141,125504.83939532,0
+TPHD.US,D,20220422,000000,33.1256,33.1453,32.7171,32.7171,29417.125830038,0
+TPHD.US,D,20220425,000000,32.5876,32.5876,31.7907,32.5178,61241.262535991,0
+TPHD.US,D,20220426,000000,32.5378,32.6458,32.0685,32.0685,16809.929582545,0
+TPHD.US,D,20220427,000000,32.065,32.4978,32.065,32.2289,16738.662788471,0
+TPHD.US,D,20220428,000000,32.2687,32.6672,32.0994,32.5956,9781.6184261003,0
+TPHD.US,D,20220429,000000,32.5378,32.5378,31.7124,31.7805,19110.54214618,0
+TPHD.US,D,20220502,000000,31.661,31.9898,31.3023,31.8005,40888.068402996,0
+TPHD.US,D,20220503,000000,31.7009,32.2553,31.7009,32.0253,28465.563565498,0
+TPHD.US,D,20220504,000000,31.93,32.8329,31.93,32.8329,12288.001310653,0
+TPHD.US,D,20220505,000000,32.727,32.727,31.9216,32.088,27772.970778017,0
+TPHD.US,D,20220506,000000,31.9998,32.1791,31.7416,32.0994,14729.139947111,0
+TPHD.US,D,20220509,000000,31.7507,31.8946,31.5912,31.6112,19358.470288945,0
+TPHD.US,D,20220510,000000,31.7407,31.9581,31.133,31.3223,13411.206135569,0
+TPHD.US,D,20220511,000000,31.3921,31.8803,31.1729,31.1928,9460.4159739349,0
+TPHD.US,D,20220512,000000,31.2027,31.3721,30.8749,31.3323,11718.870715723,0
+TPHD.US,D,20220513,000000,31.4717,31.8255,31.4717,31.6907,6812.5032588961,0
+TPHD.US,D,20220516,000000,31.671,31.9536,31.6361,31.7308,18621.71216429,0
+TPHD.US,D,20220517,000000,32.1094,32.3185,32.0197,32.2951,23081.407461075,0
+TPHD.US,D,20220518,000000,32.189,32.189,31.3023,31.3223,20087.198352295,0
+TPHD.US,D,20220519,000000,31.0932,31.3522,30.9039,31.2337,7987.903482289,0
+TPHD.US,D,20220520,000000,31.4219,31.4219,30.6549,31.1828,44530.704962085,0
+TPHD.US,D,20220523,000000,31.342,31.6077,31.342,31.4889,24553.919952721,0
+TPHD.US,D,20220524,000000,31.4916,31.7547,31.0575,31.7208,19327.353801392,0
+TPHD.US,D,20220525,000000,31.661,31.93,31.661,31.93,12562.027152657,0
+TPHD.US,D,20220526,000000,32.2987,32.478,32.2987,32.3683,16843.053585425,0
+TPHD.US,D,20220527,000000,32.4281,32.8865,32.4281,32.8865,12947.470095256,0
+TPHD.US,D,20220531,000000,32.7171,32.9001,32.5355,32.6459,58744.917228068,0
+TPHD.US,D,20220601,000000,32.4679,32.6971,32.189,32.541,20738.637075593,0
+TPHD.US,D,20220602,000000,32.6074,32.8565,32.339,32.8565,86582.128496518,0
+TPHD.US,D,20220603,000000,32.7125,32.7125,32.5278,32.6341,19354.455258293,0
+TPHD.US,D,20220606,000000,32.7967,32.8167,32.6634,32.7469,8062.1815493523,0
+TPHD.US,D,20220607,000000,32.5178,33.0856,32.5178,33.0458,540127.01725775,0
+TPHD.US,D,20220608,000000,32.9661,32.985,32.5078,32.5688,43958.563094165,0
+TPHD.US,D,20220609,000000,32.5278,32.5776,31.9499,31.9694,17315.823444705,0
+TPHD.US,D,20220610,000000,31.3621,31.5614,31.1131,31.1131,33033.664689888,0
+TPHD.US,D,20220613,000000,30.5352,30.585,29.8968,29.9402,40642.147775557,0
+TPHD.US,D,20220614,000000,30.1368,30.1368,29.4556,29.7183,21561.718359267,0
+TPHD.US,D,20220615,000000,29.7781,30.067,29.4792,29.7183,36144.309687578,0
+TPHD.US,D,20220616,000000,29.1903,29.2033,28.5527,28.7719,24849.024705648,0
+TPHD.US,D,20220617,000000,28.8017,28.8615,28.3635,28.5228,16824.98594749,0
+TPHD.US,D,20220621,000000,28.7919,29.0857,28.7919,28.9811,10914.860827647,0
+TPHD.US,D,20220622,000000,28.6523,29.0358,28.6224,28.8615,12937.432518626,0
+TPHD.US,D,20220623,000000,29.0508,29.0808,28.7071,28.9794,37334.766275916,0
+TPHD.US,D,20220624,000000,29.2003,29.8977,29.2003,29.8977,45943.995751612,0
+TPHD.US,D,20220627,000000,29.9076,30.1168,29.8578,30.0158,170337.67541398,0
+TPHD.US,D,20220628,000000,30.2364,30.3883,29.8479,29.8877,79649.174318059,0
+TPHD.US,D,20220629,000000,29.9375,29.9375,29.5509,29.6824,10161.038822721,0
+TPHD.US,D,20220630,000000,29.3697,29.7402,29.3099,29.4998,95218.459429115,0
+TPHD.US,D,20220701,000000,29.6885,29.9975,29.4167,29.9674,24313.018113597,0
+TPHD.US,D,20220705,000000,29.7383,29.7383,28.9873,29.4463,15116.590405035,0
+TPHD.US,D,20220706,000000,29.4394,29.9574,29.2501,29.6187,28610.104668973,0
+TPHD.US,D,20220707,000000,29.8095,29.8976,29.7532,29.8578,116333.50562834,0
+TPHD.US,D,20220708,000000,29.8578,29.8578,29.6611,29.7183,6429.0678316237,0
+TPHD.US,D,20220711,000000,29.6086,29.878,29.5663,29.5986,48942.354823664,0
+TPHD.US,D,20220712,000000,29.5686,29.8381,29.5088,29.5387,22932.490942846,0
+TPHD.US,D,20220713,000000,29.3192,29.5543,29.1437,29.3391,17172.562695545,0
+TPHD.US,D,20220714,000000,28.8842,29.1495,28.8002,29.0996,17737.73310812,0
+TPHD.US,D,20220715,000000,29.4589,29.5396,29.2593,29.5088,25192.170517944,0
+TPHD.US,D,20220718,000000,29.7483,29.7483,29.2892,29.3591,15626.360662562,0
+TPHD.US,D,20220719,000000,29.6884,30.1369,29.6884,30.0776,8559.7263549832,0
+TPHD.US,D,20220720,000000,30.0277,30.2007,29.898,30.0377,22465.523899832,0
+TPHD.US,D,20220721,000000,29.9479,30.2011,29.8081,30.1874,12426.73455024,0
+TPHD.US,D,20220722,000000,30.3171,30.4317,30.0731,30.2373,36787.182652516,0
+TPHD.US,D,20220725,000000,30.2772,30.5416,30.2772,30.5067,23277.204811508,0
+TPHD.US,D,20220726,000000,30.5167,30.5267,30.3638,30.4977,6641.7544229488,0
+TPHD.US,D,20220727,000000,30.3969,30.9158,30.3969,30.8567,61046.421159632,0
+TPHD.US,D,20220728,000000,30.9857,31.2851,30.7941,31.2851,20217.86922713,0
+TPHD.US,D,20220729,000000,31.2951,31.6833,31.2951,31.5745,21831.210298486,0
+TPHD.US,D,20220801,000000,31.4647,31.5146,31.306,31.4747,20370.184657469,0
+TPHD.US,D,20220802,000000,31.5246,31.5544,31.1853,31.2651,463085.00369035,0
+TPHD.US,D,20220803,000000,31.4048,31.5045,31.1354,31.4547,108821.35837576,0
+TPHD.US,D,20220804,000000,31.3849,31.4747,31.2951,31.2951,28658.34863336,0
+TPHD.US,D,20220805,000000,31.0855,31.4048,31.0855,31.345,18318.936723888,0
+TPHD.US,D,20220808,000000,31.5046,31.6942,31.4458,31.4547,6831.1466356732,0
+TPHD.US,D,20220809,000000,31.4547,31.5342,31.4188,31.4547,11024.831345999,0
+TPHD.US,D,20220810,000000,31.8539,32.0036,31.826,32.0036,19858.124230473,0
+TPHD.US,D,20220811,000000,32.1633,32.4576,32.1633,32.229,16682.547922941,0
+TPHD.US,D,20220812,000000,32.3529,32.8119,32.3529,32.8019,21409.336639454,0
+TPHD.US,D,20220815,000000,32.5824,32.8518,32.5824,32.792,15420.935246644,0
+TPHD.US,D,20220816,000000,32.8518,33.1013,32.8518,33.0111,20343.12862708,0
+TPHD.US,D,20220817,000000,32.9117,33.0115,32.8019,32.8917,27858.69262408,0
+TPHD.US,D,20220818,000000,32.9416,33.1412,32.9416,33.1213,33622.629172179,0
+TPHD.US,D,20220819,000000,33.0714,33.0714,32.792,32.8351,7680.906404934,0
+TPHD.US,D,20220822,000000,32.6323,32.6323,32.1988,32.283,10479.702437417,0
+TPHD.US,D,20220823,000000,32.3229,32.4327,32.2132,32.3129,20850.178678077,0
+TPHD.US,D,20220824,000000,32.2531,32.4527,32.2251,32.4427,38996.758467634,0
+TPHD.US,D,20220825,000000,32.5325,32.782,32.5325,32.774,127485.00896831,0
+TPHD.US,D,20220826,000000,32.7611,32.772,31.9736,31.9736,97620.161794633,0
+TPHD.US,D,20220829,000000,31.8639,32.1288,31.7341,31.9637,16257.66803831,0
+TPHD.US,D,20220830,000000,31.9936,31.9936,31.4148,31.4647,32387.070451072,0
+TPHD.US,D,20220831,000000,31.4472,31.5745,31.2252,31.2252,33465.303365842,0
+TPHD.US,D,20220901,000000,31.0655,31.2882,30.9258,31.2551,17595.438429776,0
+TPHD.US,D,20220902,000000,31.5545,31.7108,30.9628,31.0755,52676.087017373,0
+TPHD.US,D,20220906,000000,31.2052,31.2052,30.9059,31.0156,13017.958918004,0
+TPHD.US,D,20220907,000000,30.9558,31.6842,30.9358,31.6144,19674.744468946,0
+TPHD.US,D,20220908,000000,31.6443,31.7641,31.3549,31.7541,8862.3530652624,0
+TPHD.US,D,20220909,000000,31.8439,32.0577,31.7542,31.9437,30223.590095136,0
+TPHD.US,D,20220912,000000,32.1034,32.3228,32.1034,32.2132,11671.169849741,0
+TPHD.US,D,20220913,000000,31.804,31.814,31.0832,31.1753,11110.007737965,0
+TPHD.US,D,20220914,000000,31.335,31.335,30.9358,31.1254,25846.525623283,0
+TPHD.US,D,20220915,000000,31.0156,31.1476,30.6714,30.6963,9022.6850971984,0
+TPHD.US,D,20220916,000000,30.4967,30.4967,30.1574,30.3869,53097.960676405,0
+TPHD.US,D,20220919,000000,30.357,30.7184,30.357,30.7184,6509.4804966016,0
+TPHD.US,D,20220920,000000,30.5366,30.5366,30.0876,30.3063,15147.368717154,0
+TPHD.US,D,20220921,000000,30.4768,30.6763,29.9578,29.9578,7732.0122401136,0
+TPHD.US,D,20220922,000000,29.9279,29.9279,29.6645,29.6971,8888.407020452,0
+TPHD.US,D,20220923,000000,29.3491,29.3491,28.8501,29.0597,19827.059899286,0
+TPHD.US,D,20220926,000000,28.93,28.9849,28.4709,28.5607,22385.357883864,0
+TPHD.US,D,20220927,000000,28.8202,28.895,28.2536,28.4164,15805.732123291,0
+TPHD.US,D,20220928,000000,28.5907,29.1296,28.5063,28.9799,195852.59153622,0
+TPHD.US,D,20220929,000000,28.7903,28.7903,28.2264,28.3412,13872.729063262,0
+TPHD.US,D,20220930,000000,28.3911,28.411,27.972,27.9758,22251.079807118,0
+TPHD.US,D,20221003,000000,28.411,28.9898,28.411,28.8402,28190.379515147,0
+TPHD.US,D,20221004,000000,29.1894,29.878,29.1894,29.7207,286565.44898001,0
+TPHD.US,D,20221005,000000,29.5886,29.698,29.2261,29.4888,19846.099328078,0
+TPHD.US,D,20221006,000000,29.4688,29.4688,28.9799,29.0397,12688.276177335,0
+TPHD.US,D,20221007,000000,28.8202,28.8202,28.304,28.411,25677.17491455,0
+TPHD.US,D,20221010,000000,28.5607,28.6306,28.2713,28.431,17637.52558816,0
+TPHD.US,D,20221011,000000,28.36,28.74,28.35,28.4144,12745,0
+TPHD.US,D,20221012,000000,28.3485,28.38,28.08,28.08,15608,0
+TPHD.US,D,20221013,000000,27.75,28.91,27.6,28.8679,42212,0
+TPHD.US,D,20221014,000000,29.09,29.09,28.2001,28.2251,13403,0
+TPHD.US,D,20221017,000000,28.65,28.85,28.64,28.7672,13703,0
+TPHD.US,D,20221018,000000,29.28,29.3003,29.0321,29.2357,6061,0
+TPHD.US,D,20221019,000000,29.07,29.228,28.78,29,71282,0
+TPHD.US,D,20221020,000000,29.12,29.12,28.431,28.49,149391,0
+TPHD.US,D,20221021,000000,28.57,29.1968,28.4995,29.16,31656,0
+TPHD.US,D,20221024,000000,29.22,29.53,29.22,29.41,12629,0
+TPHD.US,D,20221025,000000,29.67,29.83,29.4,29.81,16984,0
+TPHD.US,D,20221026,000000,29.91,30.06,29.85,29.87,7859,0
+TPHD.US,D,20221027,000000,30.05,30.3445,29.9897,29.9955,17919,0
+TPHD.US,D,20221028,000000,30.03,30.7,30.03,30.63,15506,0
+TPHD.US,D,20221031,000000,30.57,30.7438,30.495,30.61,12835,0
+TPHD.US,D,20221101,000000,30.88,30.88,30.514,30.71,10223,0
+TPHD.US,D,20221102,000000,30.67,30.92,30.0827,30.14,18363,0
+TPHD.US,D,20221103,000000,29.69,30.24,29.68,30.06,13843,0
+TPHD.US,D,20221104,000000,30.44,30.646,30.17,30.53,10220,0
+TPHD.US,D,20221107,000000,30.68,30.68,30.4155,30.6242,11314,0
+TPHD.US,D,20221108,000000,30.64,31.02,30.58,30.8612,21381,0
+TPHD.US,D,20221109,000000,30.8,30.8,30.3014,30.33,13219,0
+TPHD.US,D,20221110,000000,31.24,31.6233,31.24,31.6171,24194,0
+TPHD.US,D,20221111,000000,31.58,31.7831,31.54,31.7096,11665,0
+TPHD.US,D,20221114,000000,31.71,31.915,31.4581,31.4581,21362,0
+TPHD.US,D,20221115,000000,31.75,31.85,31.4764,31.67,51463,0
+TPHD.US,D,20221116,000000,31.56,31.7,31.5,31.53,26559,0
+TPHD.US,D,20221117,000000,31.29,31.36,31.04,31.3274,20000,0
+TPHD.US,D,20221118,000000,31.5,31.75,31.4826,31.7001,21345,0
+TPHD.US,D,20221121,000000,31.63,31.86,31.57,31.73,31424,0
+TPHD.US,D,20221122,000000,31.97,32.24,31.9,32.23,20486,0
+TPHD.US,D,20221123,000000,32.27,32.305,32.1291,32.2949,6116,0
+TPHD.US,D,20221125,000000,32.4414,32.4414,32.3569,32.3569,2851,0
+TPHD.US,D,20221128,000000,32.25,32.25,31.79,31.88,46804,0
+TPHD.US,D,20221129,000000,31.88,31.97,31.7718,31.95,43705,0
+TPHD.US,D,20221130,000000,31.84,32.4918,31.6218,32.4918,22492,0
+TPHD.US,D,20221201,000000,32.7,32.7,32.38,32.4675,15384,0
+TPHD.US,D,20221202,000000,32.25,32.5,32.19,32.43,45743,0
+TPHD.US,D,20221205,000000,32.1665,32.1665,31.84,31.87,32425,0
+TPHD.US,D,20221206,000000,31.82,31.86,31.395,31.6359,311029,0
+TPHD.US,D,20221207,000000,31.73,31.8073,31.5457,31.6135,13804,0
+TPHD.US,D,20221208,000000,31.83,31.8788,31.7,31.7353,12703,0
+TPHD.US,D,20221209,000000,31.8252,31.8465,31.5201,31.59,26195,0
+TPHD.US,D,20221212,000000,31.65,32.06,31.59,32.0455,18846,0
+TPHD.US,D,20221213,000000,32.8,32.8199,32.1084,32.26,13218,0
+TPHD.US,D,20221214,000000,32.29,32.4699,31.9219,32.0662,12051,0
+TPHD.US,D,20221215,000000,31.72,31.72,31.3385,31.41,23195,0
+TPHD.US,D,20221216,000000,31.11,31.11,30.71,30.99,10785,0
+TPHD.US,D,20221219,000000,31.01,31.09,30.5944,30.73,45388,0
+TPHD.US,D,20221220,000000,30.72,30.955,30.66,30.88,34855,0
+TPHD.US,D,20221221,000000,31.06,31.315,31.06,31.28,14397,0
+TPHD.US,D,20221222,000000,31.18,31.18,30.5,31.02,12748,0
+TPHD.US,D,20221223,000000,30.98,31.32,30.98,31.32,13347,0
+TPHD.US,D,20221227,000000,31.41,31.4856,31.2702,31.4395,23167,0
+TPHD.US,D,20221228,000000,31.41,31.51,31,31,49541,0
+TPHD.US,D,20221229,000000,31.17,31.45,31.17,31.36,6587,0
+TPHD.US,D,20221230,000000,31.32,31.32,30.925,31.1332,16685,0
+TPHD.US,D,20230103,000000,31.23,31.23,30.82,31.0685,72391,0
+TPHD.US,D,20230104,000000,31.22,31.5201,31.22,31.44,108413,0
+TPHD.US,D,20230105,000000,31.21,31.21,31.0051,31.16,15200,0
+TPHD.US,D,20230106,000000,31.35,31.96,31.35,31.8776,6346,0
+TPHD.US,D,20230109,000000,32.03,32.245,31.89,31.93,19260,0
+TPHD.US,D,20230110,000000,31.98,32.0995,31.79,32.03,18615,0
+TPHD.US,D,20230111,000000,32.22,32.34,32.17,32.28,44601,0
+TPHD.US,D,20230112,000000,32.27,32.5199,32.22,32.35,36519,0
+TPHD.US,D,20230113,000000,32.07,32.3601,32.07,32.36,31336,0
+TPHD.US,D,20230117,000000,32.36,32.45,32.12,32.16,29020,0
+TPHD.US,D,20230118,000000,32.4,32.4,31.59,31.59,44956,0
+TPHD.US,D,20230119,000000,31.53,31.53,31.15,31.27,23334,0
+TPHD.US,D,20230120,000000,31.25,31.6299,31.16,31.62,26997,0
+TPHD.US,D,20230123,000000,31.74,32.03,31.655,31.89,27564,0
+TPHD.US,D,20230124,000000,31.79,32.05,31.64,31.91,8428,0
+TPHD.US,D,20230125,000000,31.86,31.924,31.64,31.92,13672,0
+TPHD.US,D,20230126,000000,32.01,32.19,31.8525,32.19,18386,0
+TPHD.US,D,20230127,000000,32.07,32.35,32.07,32.16,120280,0
+TPHD.US,D,20230130,000000,32.11,32.2676,31.9921,32,27829,0
+TPHD.US,D,20230131,000000,32.08,32.43,31.975,32.43,12674,0
+TPHD.US,D,20230201,000000,32.32,32.71,32.135,32.5,30346,0
+TPHD.US,D,20230202,000000,32.69,32.7784,32.4461,32.68,18726,0
+TPHD.US,D,20230203,000000,32.46,32.46,32.28,32.31,21705,0
+TPHD.US,D,20230206,000000,32.3,32.3,32.08,32.21,12887,0
+TPHD.US,D,20230207,000000,32.11,32.49,32.0181,32.44,13749,0
+TPHD.US,D,20230208,000000,32.31,32.3895,32.1045,32.12,11718,0
+TPHD.US,D,20230209,000000,32.23,32.29,31.71,31.73,9666,0
+TPHD.US,D,20230210,000000,31.78,32.0729,31.78,32.0729,23629,0
+TPHD.US,D,20230213,000000,32.08,32.34,32.06,32.29,11554,0
+TPHD.US,D,20230214,000000,32.29,32.32,32.0087,32.2,12658,0
+TPHD.US,D,20230215,000000,32,32.33,31.98,32.29,26765,0
+TPHD.US,D,20230216,000000,31.98,32.3296,31.97,32.09,10487,0
+TPHD.US,D,20230217,000000,31.97,32.2,31.9247,32.15,11875,0
+TPHD.US,D,20230221,000000,32.1,32.1,31.43,31.47,50135,0
+TPHD.US,D,20230222,000000,31.52,31.67,31.37,31.44,21532,0
+TPHD.US,D,20230223,000000,31.695,31.695,31.33,31.54,10960,0
+TPHD.US,D,20230224,000000,31.18,31.4833,31.1699,31.4,35423,0
+TPHD.US,D,20230227,000000,31.51,31.65,31.386,31.39,18101,0
+TPHD.US,D,20230228,000000,31.43,31.485,31.2,31.22,16220,0
+TPHD.US,D,20230301,000000,31.16,31.28,31.1268,31.233,14140,0
+TPHD.US,D,20230302,000000,31.05,31.5297,31,31.47,40518,0
+TPHD.US,D,20230303,000000,31.59,31.8699,31.45,31.81,36791,0
+TPHD.US,D,20230306,000000,31.8,31.87,31.6265,31.64,12609,0
+TPHD.US,D,20230307,000000,31.6438,31.705,31.1701,31.18,310589,0
+TPHD.US,D,20230308,000000,31.32,31.3299,31.204,31.29,20584,0
+TPHD.US,D,20230309,000000,31.5006,31.5006,30.77,30.77,7858,0
+TPHD.US,D,20230310,000000,30.63,30.6785,30.0401,30.06,25425,0
+TPHD.US,D,20230313,000000,29.81,30.23,29.81,30,14572,0
+TPHD.US,D,20230314,000000,30.41,30.675,30.13,30.4255,15682,0
+TPHD.US,D,20230315,000000,30,30,29.6398,29.8708,20935,0
+TPHD.US,D,20230316,000000,29.71,30.29,29.665,30.2231,23692,0
+TPHD.US,D,20230317,000000,30.09,30.09,29.7143,29.79,39506,0
+TPHD.US,D,20230320,000000,29.82,30.3782,29.82,30.24,18005,0
+TPHD.US,D,20230321,000000,30.5,30.585,30.24,30.35,11462,0
+TPHD.US,D,20230322,000000,30.25,30.4637,29.79,29.79,23426,0
+TPHD.US,D,20230323,000000,29.87,30.0725,29.4072,29.5911,12909,0
+TPHD.US,D,20230324,000000,29.46,29.99,29.28,29.99,41010,0
+TPHD.US,D,20230327,000000,30.2,30.3178,30.0904,30.1997,46914,0
+TPHD.US,D,20230328,000000,30.08,30.4022,30.08,30.33,13878,0
+TPHD.US,D,20230329,000000,30.55,30.82,30.55,30.7921,14224,0
+TPHD.US,D,20230330,000000,31.02,31.02,30.785,30.8505,22140,0
+TPHD.US,D,20230331,000000,31.01,31.225,30.97,31.225,21371,0
+TPHD.US,D,20230403,000000,31.38,31.49,31.1902,31.33,31027,0
+TPHD.US,D,20230404,000000,31.3,31.3491,30.7982,30.88,28070,0
+TPHD.US,D,20230405,000000,30.82,31.08,30.82,31.0565,18431,0
+TPHD.US,D,20230406,000000,31.12,31.12,30.9,31.0481,24736,0
+TPHD.US,D,20230410,000000,30.91,31.21,30.91,31.19,31319,0
+TPHD.US,D,20230411,000000,31.18,31.4799,31.18,31.37,16718,0
+TPHD.US,D,20230412,000000,31.48,31.5099,31.21,31.29,21518,0
+TPHD.US,D,20230413,000000,31.32,31.39,31.02,31.3,23495,0
+TPHD.US,D,20230414,000000,31.37,31.4433,31.038,31.19,9968,0
+TPHD.US,D,20230417,000000,31.25,31.3328,31.095,31.3185,6219,0
+TPHD.US,D,20230418,000000,31.35,31.432,31.2378,31.3,11971,0
+TPHD.US,D,20230419,000000,31.31,31.3599,31.18,31.296,10715,0
+TPHD.US,D,20230420,000000,31.2,31.3093,31.1493,31.23,15056,0
+TPHD.US,D,20230421,000000,31.07,31.18,31.0412,31.1553,26259,0
+TPHD.US,D,20230424,000000,31.19,31.33,31.1735,31.33,53348,0
+TPHD.US,D,20230425,000000,31.11,31.11,30.89,30.89,12512,0
+TPHD.US,D,20230426,000000,30.72,30.72,30.39,30.41,11634,0
+TPHD.US,D,20230427,000000,30.41,30.8203,30.41,30.81,8948,0
+TPHD.US,D,20230428,000000,30.76,31.0826,30.76,31.06,14759,0
+TPHD.US,D,20230501,000000,30.95,31.275,30.95,31.11,5676,0
+TPHD.US,D,20230502,000000,30.99,30.99,30.32,30.62,12821,0
+TPHD.US,D,20230503,000000,30.57,30.794,30.4,30.4,11504,0
+TPHD.US,D,20230504,000000,30.4,30.4,30.11,30.2415,13944,0
+TPHD.US,D,20230505,000000,30.39,30.8,30.39,30.78,17475,0
+TPHD.US,D,20230508,000000,30.87,30.87,30.6172,30.678,10288,0
+TPHD.US,D,20230509,000000,30.53,30.66,30.514,30.5888,5749,0
+TPHD.US,D,20230510,000000,30.76,30.76,30.26,30.5602,11389,0
+TPHD.US,D,20230511,000000,30.42,30.42,30.24,30.41,9338,0
+TPHD.US,D,20230512,000000,30.54,30.555,30.251,30.49,133464,0
+TPHD.US,D,20230515,000000,30.3201,30.5031,30.3013,30.4901,17340,0
+TPHD.US,D,20230516,000000,30.38,30.38,29.9738,29.9738,16383,0
+TPHD.US,D,20230517,000000,30.17,30.29,30,30.23,16648,0
+TPHD.US,D,20230518,000000,30.12,30.4911,30.12,30.4911,7648,0
+TPHD.US,D,20230519,000000,30.53,30.7199,30.3667,30.4688,18859,0
+TPHD.US,D,20230522,000000,30.57,30.57,30.35,30.4471,23121,0
+TPHD.US,D,20230523,000000,30.38,30.5,30.2616,30.29,7546,0
+TPHD.US,D,20230524,000000,30.24,30.24,29.9952,30.0056,41209,0
+TPHD.US,D,20230525,000000,29.85,29.95,29.64,29.9012,21696,0
+TPHD.US,D,20230526,000000,29.99,30.0899,29.88,30,22147,0
+TPHD.US,D,20230530,000000,30,30.066,29.8,29.93,59570,0
+TPHD.US,D,20230531,000000,29.75,29.75,29.5525,29.5963,31737,0
+TPHD.US,D,20230601,000000,29.73,29.84,29.6613,29.7586,45357,0
+TPHD.US,D,20230602,000000,30.02,30.61,29.99,30.55,27598,0
+TPHD.US,D,20230605,000000,30.55,30.55,30.32,30.3927,36211,0
+TPHD.US,D,20230606,000000,30.38,30.54,30.38,30.51,16305,0
+TPHD.US,D,20230607,000000,30.53,31.06,30.51,31.01,37979,0
+TPHD.US,D,20230608,000000,30.92,31.03,30.78,30.9861,18644,0
+TPHD.US,D,20230609,000000,30.89,30.89,30.7397,30.7553,6207,0
+TPHD.US,D,20230612,000000,30.79,30.872,30.69,30.86,20728,0
+TPHD.US,D,20230613,000000,30.93,31.165,30.86,31.1,25230,0
+TPHD.US,D,20230614,000000,31.16,31.2799,30.89,30.9704,62312,0
+TPHD.US,D,20230615,000000,31.07,31.3999,31.07,31.3358,53887,0
+TPHD.US,D,20230616,000000,31.44,31.54,31.34,31.36,52586,0
+TPHD.US,D,20230620,000000,31.3,31.3,31.03,31.04,63367,0
+TPHD.US,D,20230621,000000,30.8298,31.19,30.7575,31.1004,6854,0
+TPHD.US,D,20230622,000000,30.85,30.8828,30.7901,30.8551,4948,0
+TPHD.US,D,20230623,000000,30.74,30.8095,30.5079,30.57,26047,0
+TPHD.US,D,20230626,000000,30.63,30.9199,30.63,30.87,13154,0
+TPHD.US,D,20230627,000000,30.86,31.2,30.86,31.11,12443,0
+TPHD.US,D,20230628,000000,31.11,31.11,30.82,30.9134,16090,0
+TPHD.US,D,20230629,000000,30.91,31.1899,30.91,31.1822,26763,0
+TPHD.US,D,20230630,000000,31.41,31.5388,31.29,31.4982,19379,0
+TPHD.US,D,20230703,000000,31.39,31.65,31.39,31.6295,9667,0
+TPHD.US,D,20230705,000000,31.46,31.6067,31.39,31.4832,25698,0
+TPHD.US,D,20230706,000000,31.2,31.27,31.02,31.2524,19017,0
+TPHD.US,D,20230707,000000,31.05,31.6,31.05,31.331,11888,0
+TPHD.US,D,20230710,000000,31.3,31.45,31.3,31.4448,10399,0
+TPHD.US,D,20230711,000000,31.6299,31.83,31.61,31.8197,12517,0
+TPHD.US,D,20230712,000000,32.02,32.08,31.92,32.0034,8139,0
+TPHD.US,D,20230713,000000,32.03,32.18,31.99,32.161,23323,0
+TPHD.US,D,20230714,000000,32.16,32.16,31.8107,31.9011,13752,0
+TPHD.US,D,20230717,000000,31.9,32,31.845,31.9137,11060,0
+TPHD.US,D,20230718,000000,32.1693,32.25,31.95,32.0618,4767,0
+TPHD.US,D,20230719,000000,32.1414,32.2402,32.1165,32.2402,9928,0
+TPHD.US,D,20230720,000000,32.27,32.42,32.2403,32.37,9719,0
+TPHD.US,D,20230721,000000,32.53,32.59,32.46,32.55,24015,0
+TPHD.US,D,20230724,000000,32.58,32.65,32.55,32.56,17295,0
+TPHD.US,D,20230725,000000,32.61,32.77,32.5347,32.68,14463,0
+TPHD.US,D,20230726,000000,32.81,32.8699,32.7002,32.78,25014,0
+TPHD.US,D,20230727,000000,33.04,33.04,32.48,32.58,18848,0
+TPHD.US,D,20230728,000000,32.78,32.78,32.58,32.6399,8877,0
+TPHD.US,D,20230731,000000,32.7,32.8,32.63,32.6979,11658,0
+TPHD.US,D,20230801,000000,32.675,32.759,32.5982,32.7017,23489,0
+TPHD.US,D,20230802,000000,32.69,32.71,32.5401,32.5801,49714,0
+TPHD.US,D,20230803,000000,32.36,32.54,32.34,32.4446,12033,0
+TPHD.US,D,20230804,000000,32.53,32.68,32.24,32.32,14120,0
+TPHD.US,D,20230807,000000,32.4841,32.544,32.42,32.4862,8056,0
+TPHD.US,D,20230808,000000,32.2,32.34,31.9971,32.3137,13449,0
+TPHD.US,D,20230809,000000,32.27,32.49,32.27,32.27,24553,0
+TPHD.US,D,20230810,000000,32.39,32.5255,32.14,32.189,13070,0
+TPHD.US,D,20230811,000000,32.11,32.281,32.11,32.2525,4679,0
+TPHD.US,D,20230814,000000,32.25,32.25,32.04,32.1648,19335,0
+TPHD.US,D,20230815,000000,32,32,31.7,31.77,14317,0
+TPHD.US,D,20230816,000000,31.8102,31.88,31.63,31.65,14712,0
+TPHD.US,D,20230817,000000,31.84,31.8732,31.554,31.5795,9592,0
+TPHD.US,D,20230818,000000,31.5,31.74,31.5,31.6779,9280,0
+TPHD.US,D,20230821,000000,31.72,31.72,31.4,31.6,20517,0
+TPHD.US,D,20230822,000000,31.655,31.655,31.46,31.4641,9034,0
+TPHD.US,D,20230823,000000,31.45,31.62,31.45,31.5684,11789,0
+TPHD.US,D,20230824,000000,31.85,31.8899,31.4446,31.4446,14746,0
+TPHD.US,D,20230825,000000,31.47,31.75,31.4543,31.62,16880,0
+TPHD.US,D,20230828,000000,31.67,31.8824,31.67,31.73,14945,0
+TPHD.US,D,20230829,000000,31.68,31.972,31.68,31.972,9955,0
+TPHD.US,D,20230830,000000,32.03,32.13,32.02,32.0254,33044,0
+TPHD.US,D,20230831,000000,32.1599,32.1599,31.93,31.97,17322,0
+TPHD.US,D,20230901,000000,32.09,32.19,31.94,32.07,59015,0
+TPHD.US,D,20230905,000000,32.05,32.05,31.62,31.62,39711,0
+TPHD.US,D,20230906,000000,31.54,31.54,31.29,31.365,46339,0
+TPHD.US,D,20230907,000000,31.35,31.45,31.3,31.4018,12388,0
+TPHD.US,D,20230908,000000,31.43,31.6194,31.43,31.59,9776,0
+TPHD.US,D,20230911,000000,31.6324,31.68,31.5,31.5334,13491,0
+TPHD.US,D,20230912,000000,31.52,31.7026,31.52,31.6339,17242,0
+TPHD.US,D,20230913,000000,31.5738,31.6519,31.5059,31.5859,12249,0
+TPHD.US,D,20230914,000000,31.77,31.94,31.77,31.94,11342,0
+TPHD.US,D,20230915,000000,31.93,31.93,31.69,31.6977,10629,0
+TPHD.US,D,20230918,000000,31.69,31.8199,31.6375,31.77,5225,0
+TPHD.US,D,20230919,000000,31.76,31.7672,31.5352,31.6,12250,0
+TPHD.US,D,20230920,000000,31.7975,31.8599,31.52,31.5583,7501,0
+TPHD.US,D,20230921,000000,31.46,31.46,31.12,31.12,22325,0
+TPHD.US,D,20230922,000000,31.22,31.2509,31.05,31.05,11422,0
+TPHD.US,D,20230925,000000,30.96,31.21,30.96,31.1799,149504,0
+TPHD.US,D,20230926,000000,31.09,31.09,30.642,30.6578,832778,0
+TPHD.US,D,20230927,000000,30.7166,30.82,30.46,30.68,59514,0
+TPHD.US,D,20230928,000000,30.77,30.91,30.71,30.83,38335,0
+TPHD.US,D,20230929,000000,31.03,31.03,30.5755,30.6131,23529,0
+TPHD.US,D,20231002,000000,30.59,30.59,29.92,30.13,23657,0
+TPHD.US,D,20231003,000000,29.85,29.9286,29.67,29.89,27464,0
+TPHD.US,D,20231004,000000,30,30.01,29.698,29.9969,18310,0
+TPHD.US,D,20231005,000000,29.99,29.99,29.82,29.89,13688,0
+TPHD.US,D,20231006,000000,29.74,30.27,29.6457,30.21,26419,0
+TPHD.US,D,20231009,000000,30.24,30.58,30.24,30.52,17490,0
+TPHD.US,D,20231010,000000,30.782,30.83,30.7,30.7076,11556,0
+TPHD.US,D,20231011,000000,30.66,30.8699,30.595,30.82,47839,0
+TPHD.US,D,20231012,000000,30.89,30.89,30.3579,30.4945,10571,0
+TPHD.US,D,20231013,000000,30.65,30.7,30.465,30.5312,11174,0
+TPHD.US,D,20231016,000000,30.66,30.96,30.66,30.9522,18040,0
+TPHD.US,D,20231017,000000,30.79,31.11,30.79,31.0435,9906,0
+TPHD.US,D,20231018,000000,31.03,31.03,30.64,30.69,12401,0
+TPHD.US,D,20231019,000000,30.63,30.7582,30.3,30.3,9096,0
+TPHD.US,D,20231020,000000,30.28,30.28,29.9925,29.9925,34342,0
+TPHD.US,D,20231023,000000,29.84,29.9528,29.6827,29.6827,9215,0
+TPHD.US,D,20231024,000000,29.85,30.0128,29.76,29.88,15713,0
+TPHD.US,D,20231025,000000,29.76,29.9299,29.72,29.77,18035,0
+TPHD.US,D,20231026,000000,29.92,29.989,29.78,29.8,22220,0
+TPHD.US,D,20231027,000000,29.85,29.85,29.44,29.4984,22410,0
+TPHD.US,D,20231030,000000,29.49,29.77,29.45,29.45,275264,0
+TPHD.US,D,20231031,000000,29.68,29.86,29.6599,29.86,155001,0
+TPHD.US,D,20231101,000000,29.85,30.1084,29.7595,30.0352,13698,0
+TPHD.US,D,20231102,000000,30.59,30.67,30.37,30.6243,30436,0
+TPHD.US,D,20231103,000000,30.84,31.0999,30.84,30.9296,24566,0
+TPHD.US,D,20231106,000000,30.91,30.9164,30.69,30.7133,29309,0
+TPHD.US,D,20231107,000000,30.63,30.63,30.49,30.51,41481,0
+TPHD.US,D,20231108,000000,30.43,30.43,30.2532,30.34,21561,0
+TPHD.US,D,20231109,000000,30.51,30.51,30.1507,30.18,20480,0
+TPHD.US,D,20231110,000000,30.3348,30.4979,30.215,30.497,23431,0
+TPHD.US,D,20231113,000000,30.35,30.43,30.33,30.4,17957,0
+TPHD.US,D,20231114,000000,30.89,31.2836,30.89,31.2401,10302,0
+TPHD.US,D,20231115,000000,31.3734,31.57,31.29,31.3205,263272,0
+TPHD.US,D,20231116,000000,31.3,31.4161,31.0901,31.214,28448,0
+TPHD.US,D,20231117,000000,31.31,31.4499,31.31,31.3988,40810,0
+TPHD.US,D,20231120,000000,31.4,31.49,31.26,31.4249,15574,0
+TPHD.US,D,20231121,000000,31.33,31.4268,31.25,31.3988,12390,0
+TPHD.US,D,20231122,000000,31.3406,31.56,31.3406,31.56,11607,0
+TPHD.US,D,20231124,000000,31.51,31.67,31.51,31.67,6117,0
+TPHD.US,D,20231127,000000,31.5,31.62,31.5,31.61,15684,0
+TPHD.US,D,20231128,000000,31.63,31.7399,31.5,31.5439,17036,0
+TPHD.US,D,20231129,000000,31.74,31.7799,31.49,31.6,35432,0
+TPHD.US,D,20231130,000000,31.71,31.87,31.64,31.869,17362,0
+TPHD.US,D,20231201,000000,31.97,32.3,31.97,32.2953,12543,0
+TPHD.US,D,20231204,000000,32.09,32.3882,32.09,32.38,47506,0
+TPHD.US,D,20231205,000000,32.22,32.3,32.01,32.015,13022,0
+TPHD.US,D,20231206,000000,32.15,32.26,32.1115,32.15,4883,0
+TPHD.US,D,20231207,000000,32.18,32.24,32.115,32.1564,21668,0
+TPHD.US,D,20231208,000000,32.16,32.3,32.1414,32.19,11586,0
+TPHD.US,D,20231211,000000,32.17,32.45,32.17,32.45,42485,0
+TPHD.US,D,20231212,000000,32.36,32.39,32.27,32.32,23887,0
+TPHD.US,D,20231213,000000,32.29,33.045,32.2507,33.02,24860,0
+TPHD.US,D,20231214,000000,33.4399,33.49,33.28,33.3,11653,0
+TPHD.US,D,20231215,000000,33.26,33.26,32.8715,33.055,19864,0
+TPHD.US,D,20231218,000000,32.95,33.015,32.87,32.99,13577,0
+TPHD.US,D,20231219,000000,32.99,33.2,32.99,33.2,75813,0
+TPHD.US,D,20231220,000000,33.24,33.28,32.77,32.77,73262,0
+TPHD.US,D,20231221,000000,32.81,33.02,32.7149,32.96,30464,0
+TPHD.US,D,20231222,000000,33.2377,33.25,33.0029,33.08,52003,0
+TPHD.US,D,20231226,000000,33.14,33.38,33.1313,33.3,25056,0
+TPHD.US,D,20231227,000000,33.18,33.31,33.1501,33.21,20622,0
+TPHD.US,D,20231228,000000,33.18,33.33,33.17,33.21,23452,0
+TPHD.US,D,20231229,000000,33.18,33.1966,33.02,33.1161,43519,0
+TPHD.US,D,20240102,000000,33.01,33.3392,33.01,33.27,10099,0
+TPHD.US,D,20240103,000000,33.07,33.17,33,33.07,32207,0
+TPHD.US,D,20240104,000000,33,33.13,32.92,32.93,114932,0
+TPHD.US,D,20240105,000000,32.89,33.0901,32.84,32.9899,296184,0
+TPHD.US,D,20240108,000000,32.92,33.1,32.82,33.09,20132,0
+TPHD.US,D,20240109,000000,32.93,33.05,32.91,33.0057,22301,0
+TPHD.US,D,20240110,000000,33,33.05,32.89,33.01,20385,0
+TPHD.US,D,20240111,000000,32.97,32.97,32.6038,32.8116,14498,0
+TPHD.US,D,20240112,000000,33.03,33.03,32.76,32.92,24247,0
+TPHD.US,D,20240116,000000,32.78,32.795,32.53,32.66,408881,0
+TPHD.US,D,20240117,000000,32.35,32.6044,32.205,32.28,22046,0
+TPHD.US,D,20240118,000000,32.2601,32.45,32.1914,32.44,32383,0
+TPHD.US,D,20240119,000000,32.5,32.61,32.3,32.6,17132,0
+TPHD.US,D,20240122,000000,32.66,32.7609,32.64,32.7386,15725,0
+TPHD.US,D,20240123,000000,32.77,32.83,32.63,32.7412,35380,0
+TPHD.US,D,20240124,000000,32.87,32.87,32.5301,32.57,41311,0
+TPHD.US,D,20240125,000000,32.79,32.945,32.658,32.92,37781,0
+TPHD.US,D,20240126,000000,32.97,33.0199,32.82,32.92,81023,0
+TPHD.US,D,20240129,000000,32.89,33.0616,32.81,32.99,16834,0
+TPHD.US,D,20240130,000000,32.96,33.2137,32.9,33.14,14158,0
+TPHD.US,D,20240131,000000,33.1,33.14,32.69,32.69,7585,0
+TPHD.US,D,20240201,000000,32.81,33.07,32.6459,33.07,21083,0
+TPHD.US,D,20240202,000000,32.89,33.02,32.69,32.85,19658,0
+TPHD.US,D,20240205,000000,32.72,32.72,32.41,32.49,40826,0
+TPHD.US,D,20240206,000000,32.55,32.7199,32.51,32.6495,11418,0
+TPHD.US,D,20240207,000000,32.74,32.8124,32.62,32.74,21259,0
+TPHD.US,D,20240208,000000,32.79,32.79,32.6101,32.7858,14012,0
+TPHD.US,D,20240209,000000,32.7,32.86,32.62,32.86,19140,0
+TPHD.US,D,20240212,000000,32.84,33.1999,32.84,33.1376,9284,0
+TPHD.US,D,20240213,000000,32.83,32.85,32.4353,32.67,15967,0
+TPHD.US,D,20240214,000000,32.855,32.88,32.65,32.8775,10316,0
+TPHD.US,D,20240215,000000,32.97,33.3699,32.97,33.33,8816,0
+TPHD.US,D,20240216,000000,33.29,33.5,33.21,33.33,15020,0
+TPHD.US,D,20240220,000000,33.17,33.3818,33.1601,33.21,19383,0
+TPHD.US,D,20240221,000000,33.28,33.51,33.28,33.51,17727,0
+TPHD.US,D,20240222,000000,33.66,33.7543,33.46,33.68,18428,0
+TPHD.US,D,20240223,000000,33.7,33.8771,33.7,33.8391,28555,0
+TPHD.US,D,20240226,000000,33.77,33.8214,33.6001,33.6577,13655,0
+TPHD.US,D,20240227,000000,33.7,33.88,33.7,33.88,371799,0
+TPHD.US,D,20240228,000000,33.79,33.9553,33.7862,33.86,25974,0
+TPHD.US,D,20240229,000000,34.03,34.1854,34.03,34.1853,27997,0
+TPHD.US,D,20240301,000000,34.26,34.3538,34.12,34.3,30833,0
+TPHD.US,D,20240304,000000,34.34,34.575,34.3317,34.5144,271327,0
+TPHD.US,D,20240305,000000,34.5,34.6778,34.33,34.4246,16532,0
+TPHD.US,D,20240306,000000,34.65,34.745,34.55,34.6447,18700,0
+TPHD.US,D,20240307,000000,34.81,34.9599,34.81,34.9196,15690,0
+TPHD.US,D,20240308,000000,34.98,35.02,34.87,34.87,12034,0
+TPHD.US,D,20240311,000000,34.59,34.92,34.5822,34.92,9587,0
+TPHD.US,D,20240312,000000,34.89,34.96,34.7342,34.9,24195,0
+TPHD.US,D,20240313,000000,34.98,35.19,34.98,35.04,29107,0
+TPHD.US,D,20240314,000000,35.05,35.05,34.6139,34.85,15841,0
+TPHD.US,D,20240315,000000,34.7,34.97,34.7,34.8413,35051,0
+TPHD.US,D,20240318,000000,34.92,35.0578,34.87,34.95,33324,0
+TPHD.US,D,20240319,000000,34.94,35.22,34.94,35.22,12769,0
+TPHD.US,D,20240320,000000,35.22,35.54,35.22,35.52,328131,0
+TPHD.US,D,20240321,000000,35.71,35.79,35.5442,35.71,21229,0
+TPHD.US,D,20240322,000000,35.8,35.8,35.555,35.56,29391,0
+TPHD.US,D,20240325,000000,35.56,35.6101,35.51,35.5114,17074,0
+TPHD.US,D,20240326,000000,35.62,35.62,35.33,35.33,23139,0
+TPHD.US,D,20240327,000000,35.67,35.9247,35.6501,35.9247,14511,0
+TPHD.US,D,20240328,000000,36.05,36.22,36.0378,36.17,11170,0
+TPHD.US,D,20240401,000000,36.36,36.3899,35.91,35.93,95407,0
+TPHD.US,D,20240402,000000,35.84,35.96,35.785,35.8934,293924,0
+TPHD.US,D,20240403,000000,35.8,35.98,35.8,35.94,35238,0
+TPHD.US,D,20240404,000000,36.16,36.16,35.5801,35.67,18728,0
+TPHD.US,D,20240405,000000,35.74,35.89,35.659,35.89,67212,0
+TPHD.US,D,20240408,000000,35.9,36.02,35.895,35.9079,247674,0
+TPHD.US,D,20240409,000000,35.94,36.085,35.695,35.93,18706,0
+TPHD.US,D,20240410,000000,35.66,35.66,35.3257,35.48,298823,0
+TPHD.US,D,20240411,000000,35.5,35.5,35.11,35.31,15132,0
+TPHD.US,D,20240412,000000,35.19,35.19,34.74,34.85,52689,0
+TPHD.US,D,20240415,000000,35.03,35.05,34.495,34.59,27295,0
+TPHD.US,D,20240416,000000,34.59,34.59,34.24,34.31,14424,0
+TPHD.US,D,20240417,000000,34.47,34.5,34.25,34.5,24743,0
+TPHD.US,D,20240418,000000,34.5,34.57,34.3522,34.45,15918,0
+TPHD.US,D,20240419,000000,34.51,34.7697,34.4704,34.71,11710,0
+TPHD.US,D,20240422,000000,34.81,35.1,34.5567,34.94,44101,0
+TPHD.US,D,20240423,000000,34.98,35.09,34.94,35.05,88170,0
+TPHD.US,D,20240424,000000,34.9564,35.17,34.93,35.16,19427,0
+TPHD.US,D,20240425,000000,34.97,35.16,34.865,35.16,8564,0
+TPHD.US,D,20240426,000000,35.1,35.1599,35.0045,35.02,18334,0
+TPHD.US,D,20240429,000000,35.06,35.3199,35.06,35.2955,13310,0
+TPHD.US,D,20240430,000000,35.21,35.21,34.8177,34.8177,274386,0
+TPHD.US,D,20240501,000000,34.72,35,34.29,34.64,124258,0
+TPHD.US,D,20240502,000000,34.84,34.89,34.64,34.88,33672,0
+TPHD.US,D,20240503,000000,35.09,35.09,34.8597,35.0789,28608,0
+TPHD.US,D,20240506,000000,35.23,35.33,35.22,35.33,19899,0
+TPHD.US,D,20240507,000000,35.41,35.5795,35.41,35.505,14551,0
+TPHD.US,D,20240508,000000,35.43,35.58,35.39,35.54,25724,0
+TPHD.US,D,20240509,000000,35.52,35.73,35.45,35.72,15566,0
+TPHD.US,D,20240510,000000,35.86,35.86,35.67,35.7499,10109,0
+TPHD.US,D,20240513,000000,35.88,35.9087,35.71,35.76,27849,0
+TPHD.US,D,20240514,000000,35.85,35.86,35.6825,35.8,10689,0
+TPHD.US,D,20240515,000000,35.97,36.03,35.89,36.03,16495,0
+TPHD.US,D,20240516,000000,36,36.16,36,36.06,7378,0
+TPHD.US,D,20240517,000000,36,36.245,36,36.21,37891,0
+TPHD.US,D,20240520,000000,36.23,36.2391,36.0706,36.1001,14824,0
+TPHD.US,D,20240521,000000,36.1,36.14,36.0001,36.05,14818,0
+TPHD.US,D,20240522,000000,36.07,36.07,35.77,35.8546,23200,0
+TPHD.US,D,20240523,000000,35.93,35.93,35.39,35.42,23201,0
+TPHD.US,D,20240524,000000,35.52,35.5999,35.465,35.56,26074,0
+TPHD.US,D,20240528,000000,35.55,35.64,35.265,35.34,12264,0
+TPHD.US,D,20240529,000000,35.1,35.1,34.84,34.88,16668,0
+TPHD.US,D,20240530,000000,34.9,35.1,34.9,35.1,38355,0
+TPHD.US,D,20240531,000000,35.16,35.7,35.16,35.6986,29133,0
+TPHD.US,D,20240603,000000,35.76,35.76,35.14,35.34,11947,0
+TPHD.US,D,20240604,000000,35.22,35.28,35.025,35.2003,28798,0
+TPHD.US,D,20240605,000000,35.24,35.25,35.01,35.2155,24157,0
+TPHD.US,D,20240606,000000,35.19,35.25,35.02,35.08,18670,0
+TPHD.US,D,20240607,000000,35.02,35.21,34.83,35.07,120397,0
+TPHD.US,D,20240610,000000,34.95,35.149,34.832,35.1099,20136,0
+TPHD.US,D,20240611,000000,34.85,35.0694,34.77,35.02,16050,0
+TPHD.US,D,20240612,000000,35.27,35.27,34.95,34.98,16669,0
+TPHD.US,D,20240613,000000,35.02,35.02,34.675,34.9148,23001,0
+TPHD.US,D,20240614,000000,34.76,34.76,34.47,34.67,29087,0
+TPHD.US,D,20240617,000000,34.58,35.01,34.58,34.89,15276,0
+TPHD.US,D,20240618,000000,34.91,35.06,34.91,35.06,18756,0
+TPHD.US,D,20240620,000000,34.98,35.215,34.98,35.11,10139,0
+TPHD.US,D,20240621,000000,35.15,35.175,35.028,35.0965,14530,0
+TPHD.US,D,20240624,000000,35.11,35.5899,35.11,35.4871,10835,0
+TPHD.US,D,20240625,000000,35.53,35.53,35.0177,35.1149,10857,0
+TPHD.US,D,20240626,000000,35.06,35.06,34.825,34.997,13074,0
+TPHD.US,D,20240627,000000,34.945,35.0199,34.825,34.97,22019,0
+TPHD.US,D,20240628,000000,35.15,35.15,34.84,34.9853,18431,0
+TPHD.US,D,20240701,000000,35.09,35.15,34.67,34.7453,20266,0
+TPHD.US,D,20240702,000000,34.73,34.875,34.73,34.8544,13045,0
+TPHD.US,D,20240703,000000,34.95,35.03,34.8515,34.897,8523,0
+TPHD.US,D,20240705,000000,34.82,34.8287,34.5901,34.68,11147,0
+TPHD.US,D,20240708,000000,34.79,34.88,34.71,34.7499,13901,0
+TPHD.US,D,20240709,000000,34.71,34.7981,34.63,34.6663,16678,0
+TPHD.US,D,20240710,000000,34.69,34.91,34.69,34.886,14121,0
+TPHD.US,D,20240711,000000,35.09,35.54,35.09,35.5,17765,0
+TPHD.US,D,20240712,000000,35.73,35.9569,35.65,35.77,143617,0
+TPHD.US,D,20240715,000000,35.91,36.02,35.82,35.9,10390,0
+TPHD.US,D,20240716,000000,35.94,36.49,35.94,36.43,24373,0
+TPHD.US,D,20240717,000000,36.41,36.7478,36.41,36.5607,9322,0
+TPHD.US,D,20240718,000000,36.655,36.8,36.345,36.39,21254,0
+TPHD.US,D,20240719,000000,36.4,36.4,35.97,36.0103,8834,0
+TPHD.US,D,20240722,000000,36.15,36.28,35.9513,36.2785,14022,0
+TPHD.US,D,20240723,000000,36.16,36.1711,35.92,35.92,44952,0
+TPHD.US,D,20240724,000000,35.86,36,35.75,35.75,22389,0
+TPHD.US,D,20240725,000000,35.7,36.2,35.6592,35.87,23311,0
+TPHD.US,D,20240726,000000,36.07,36.4199,36.07,36.29,25757,0
+TPHD.US,D,20240729,000000,36.26,36.41,36.14,36.3576,58861,0
+TPHD.US,D,20240730,000000,36.41,36.67,36.41,36.62,32578,0
+TPHD.US,D,20240731,000000,36.84,36.94,36.5878,36.75,20112,0
+TPHD.US,D,20240801,000000,36.76,36.82,36.17,36.31,12076,0
+TPHD.US,D,20240802,000000,36.07,36.07,35.46,35.73,22766,0
+TPHD.US,D,20240805,000000,35.09,35.185,34.811,34.82,34122,0
+TPHD.US,D,20240806,000000,35.145,35.5944,35.145,35.27,12708,0
+TPHD.US,D,20240807,000000,35.6,35.747,35.13,35.14,15787,0
+TPHD.US,D,20240808,000000,35.28,35.65,35.28,35.64,36495,0
+TPHD.US,D,20240809,000000,35.57,35.63,35.36,35.59,17235,0
+TPHD.US,D,20240812,000000,35.68,35.68,35.4764,35.5,11282,0
+TPHD.US,D,20240813,000000,35.47,35.78,35.445,35.78,13982,0
+TPHD.US,D,20240814,000000,35.77,35.995,35.77,35.93,10610,0
+TPHD.US,D,20240815,000000,36.16,36.32,36.0878,36.28,11556,0
+TPHD.US,D,20240816,000000,36.15,36.38,36.15,36.3507,15560,0
+TPHD.US,D,20240819,000000,36.42,36.56,36.36,36.51,14800,0
+TPHD.US,D,20240820,000000,36.5392,36.5392,36.3001,36.35,17673,0
+TPHD.US,D,20240821,000000,36.39,36.62,36.39,36.6,45713,0
+TPHD.US,D,20240822,000000,36.6,36.66,36.5,36.55,12203,0
+TPHD.US,D,20240823,000000,36.69,36.94,36.68,36.9064,14922,0
+TPHD.US,D,20240826,000000,37.09,37.2288,36.9401,37.03,15379,0
+TPHD.US,D,20240827,000000,36.91,36.9399,36.781,36.861,16735,0
+TPHD.US,D,20240828,000000,36.82,37.042,36.7,36.8477,13723,0
+TPHD.US,D,20240829,000000,36.97,37.1099,36.62,36.95,25594,0
+TPHD.US,D,20240830,000000,37,37.2633,36.875,37.2,9398,0
+TPHD.US,D,20240903,000000,37.08,37.08,36.755,36.7817,11282,0
+TPHD.US,D,20240904,000000,36.82,37.01,36.664,36.7683,13398,0
+TPHD.US,D,20240905,000000,36.86,36.86,36.46,36.52,19027,0
+TPHD.US,D,20240906,000000,36.54,36.73,36.1521,36.1725,19897,0
+TPHD.US,D,20240909,000000,36.35,36.6,36.32,36.5,16463,0
+TPHD.US,D,20240910,000000,36.51,36.51,36.3,36.44,18023,0
+TPHD.US,D,20240911,000000,36.28,36.28,35.64,36.24,53725,0
+TPHD.US,D,20240912,000000,36.33,36.4593,36.095,36.4593,9772,0
+TPHD.US,D,20240913,000000,36.62,36.84217,36.56,36.83,8687,0
+TPHD.US,D,20240916,000000,36.91,37.14,36.91,37.06,80141,0
+TPHD.US,D,20240917,000000,37.1407,37.33,37.1254,37.1802,123618,0
+TPHD.US,D,20240918,000000,37.23,37.3899,37.0158,37.048,12010,0
+TPHD.US,D,20240919,000000,37.37,37.4,37.1805,37.36,10190,0
+TPHD.US,D,20240920,000000,37.29,37.29,37.045,37.17,8321,0
+TPHD.US,D,20240923,000000,37.28,37.5,37.28,37.5,109792,0
+TPHD.US,D,20240924,000000,37.5,37.6648,37.44,37.45,25415,0
+TPHD.US,D,20240925,000000,37.5,37.5,37.15,37.24,13687,0
+TPHD.US,D,20240926,000000,37.3615,37.4399,37.3221,37.3743,7661,0
+TPHD.US,D,20240927,000000,37.45,37.7531,37.45,37.62,66745,0
+TPHD.US,D,20240930,000000,37.5,37.7,37.375,37.7,120020,0
+TPHD.US,D,20241001,000000,37.6,37.76,37.4255,37.69,17092,0
+TPHD.US,D,20241002,000000,37.75,37.8695,37.69,37.85,9978,0
+TPHD.US,D,20241003,000000,37.81,37.851,37.6316,37.85,17377,0
+TPHD.US,D,20241004,000000,38,38.02,37.84,37.95,20202,0
+TPHD.US,D,20241007,000000,37.9,37.9,37.57,37.62,13838,0
+TPHD.US,D,20241008,000000,37.62,37.62,37.3481,37.4945,18346,0
+TPHD.US,D,20241009,000000,37.47,37.7429,37.46,37.69,16158,0
+TPHD.US,D,20241010,000000,37.66,37.703,37.545,37.61,11539,0
+TPHD.US,D,20241011,000000,37.56,37.96,37.56,37.96,10454,0
+TPHD.US,D,20241014,000000,37.93,38.18,37.9,38.18,22082,0
+TPHD.US,D,20241015,000000,38.14,38.2994,37.88,37.99,15049,0
+TPHD.US,D,20241016,000000,38.1,38.235,37.9201,38.1772,10856,0
+TPHD.US,D,20241017,000000,38.31,38.31,38.14,38.28,14811,0
+TPHD.US,D,20241018,000000,38.1899,38.31,37.97,37.97,16502,0
+TPHD.US,D,20241021,000000,38.25,38.3182,37.95,38.01,14455,0
+TPHD.US,D,20241022,000000,37.71,37.81,37.59,37.69,17198,0
+TPHD.US,D,20241023,000000,37.66,37.86,37.57,37.72,35303,0
+TPHD.US,D,20241024,000000,37.84,37.84,37.6,37.72,27128,0
+TPHD.US,D,20241025,000000,37.8,37.8,37.39,37.4038,17301,0
+TPHD.US,D,20241028,000000,37.39,37.7,37.39,37.635,15653,0
+TPHD.US,D,20241029,000000,37.56,37.56,37.319091,37.319091,20102,0
+TPHD.US,D,20241030,000000,37.28,37.53,37.28,37.34,162437,0
+TPHD.US,D,20241031,000000,37.41,37.5016,37.2954,37.2954,12986,0
+TPHD.US,D,20241101,000000,37.34,37.34,36.985,37.0071,131476,0
+TPHD.US,D,20241104,000000,37.05,37.1937,36.9355,37.06,7159,0
+TPHD.US,D,20241105,000000,36.94,37.33,36.93,37.33,23276,0
+TPHD.US,D,20241106,000000,38.23,38.4799,38.08,38.3891,29253,0
+TPHD.US,D,20241107,000000,38.43,38.43,38.145,38.1889,21648,0
+TPHD.US,D,20241108,000000,38.23,38.5,38.23,38.44,17031,0
+TPHD.US,D,20241111,000000,38.6779,38.8067,38.58,38.6952,13951,0
+TPHD.US,D,20241112,000000,38.6541,38.73,38.4114,38.45,7839,0
+TPHD.US,D,20241113,000000,38.405,38.51,38.34,38.3816,29181,0
+TPHD.US,D,20241114,000000,38.37,38.48,38.1363,38.1363,15405,0
+TPHD.US,D,20241115,000000,38.13,38.19,38.03,38.17,13557,0
+TPHD.US,D,20241118,000000,38.34,38.52,38.15,38.42,16392,0
+TPHD.US,D,20241119,000000,38.14,38.3899,38.1197,38.28,38305,0
+TPHD.US,D,20241120,000000,38.36,38.54,38.2165,38.53,60871,0
+TPHD.US,D,20241121,000000,38.5433,39.1212,38.52,39.0648,16177,0
+TPHD.US,D,20241122,000000,39.353,39.36,39.16,39.2784,21545,0
+TPHD.US,D,20241125,000000,39.6,39.6524,39.3748,39.46,24155,0
+TPHD.US,D,20241126,000000,39.4838,39.53,39.2803,39.4571,16661,0
+TPHD.US,D,20241127,000000,39.5667,39.6621,39.4511,39.4511,17886,0
+TPHD.US,D,20241129,000000,39.55,39.6031,39.5138,39.5138,5727,0
+TPHD.US,D,20241202,000000,39.58,39.59,39.03,39.1678,14952,0
+TPHD.US,D,20241203,000000,39.067,39.21,38.9551,38.9551,12507,0
+TPHD.US,D,20241204,000000,38.75,38.92,38.5026,38.6377,17963,0
+TPHD.US,D,20241205,000000,38.77,38.77,38.5639,38.5915,12511,0
+TPHD.US,D,20241206,000000,38.58,38.62,38.21,38.2502,21866,0
+TPHD.US,D,20241209,000000,38.39,38.39,38.1007,38.1007,10888,0
+TPHD.US,D,20241210,000000,37.99,38.18,37.7576,37.8724,12183,0
+TPHD.US,D,20241211,000000,37.97,38.04,37.8101,37.8491,18551,0
+TPHD.US,D,20241212,000000,37.7343,37.78,37.66,37.6617,19118,0
+TPHD.US,D,20241213,000000,37.66,37.75,37.4666,37.5085,23432,0
+TPHD.US,D,20241216,000000,37.435,37.52,37.2102,37.2262,18869,0
+TPHD.US,D,20241217,000000,36.9946,37.06,36.86,36.965,29779,0
+TPHD.US,D,20241218,000000,37.01,37.01,36.0278,36.0278,16334,0
+TPHD.US,D,20241219,000000,36.21,36.21,35.89,35.89,40679,0
+TPHD.US,D,20241220,000000,35.95,36.4104,35.85,36.2699,39801,0
+TPHD.US,D,20241223,000000,36.2389,36.3499,36.05,36.3494,13090,0
+TPHD.US,D,20241224,000000,36.4981,36.59,36.47,36.5808,4450,0
+TPHD.US,D,20241226,000000,36.58,36.7084,36.4555,36.66,12787,0
+TPHD.US,D,20241227,000000,36.5,36.66,36.33,36.4778,12669,0
+TPHD.US,D,20241230,000000,36.1038,36.37,36.0775,36.3102,29885,0
+TPHD.US,D,20241231,000000,36.375,36.4601,36.25,36.3555,21518,0
+TPHD.US,D,20250102,000000,36.69,36.69,36.19,36.21,53846,0
+TPHD.US,D,20250103,000000,36.265,36.6397,36.265,36.4,34150,0
+TPHD.US,D,20250106,000000,36.572,36.76,36.2926,36.3207,21771,0
+TPHD.US,D,20250107,000000,36.506,36.6632,36.314,36.39,28298,0
+TPHD.US,D,20250108,000000,36.3153,36.55,36.19,36.53,37674,0
+TPHD.US,D,20250110,000000,36.4436,36.49,36.0841,36.09,112739,0
+TPHD.US,D,20250113,000000,36.38037,36.6,36.09,36.6,106914,0
+TPHD.US,D,20250114,000000,36.675,37.0099,36.6701,36.9449,42622,0
+TPHD.US,D,20250115,000000,37.37,37.44,37.2024,37.31,43497,0
+TPHD.US,D,20250116,000000,37.32,37.7703,37.28,37.7703,13086,0
+TPHD.US,D,20250117,000000,37.97,38.0947,37.89,37.91,20445,0
+TPHD.US,D,20250121,000000,38.2341,38.3427,38.13,38.2709,77589,0
+TPHD.US,D,20250122,000000,38.0822,38.28,37.82,37.82,15983,0
+TPHD.US,D,20250123,000000,37.93,38.03,37.8579,38.01,24004,0
+TPHD.US,D,20250124,000000,38.0199,38.06,37.89,37.96,28796,0
+TPHD.US,D,20250127,000000,37.9755,37.99,37.67,37.99,23806,0
+TPHD.US,D,20250128,000000,37.96,38,37.5115,37.65,16033,0
+TPHD.US,D,20250129,000000,37.565,37.75,37.4464,37.52,14553,0
+TPHD.US,D,20250130,000000,37.72,37.85,37.56,37.8,11202,0
+TPHD.US,D,20250131,000000,37.6987,37.78,37.3427,37.43,13708,0
+TPHD.US,D,20250203,000000,37.0245,37.4395,36.89,37.35,22735,0
+TPHD.US,D,20250204,000000,37.1381,37.44,37.1381,37.36,16927,0
+TPHD.US,D,20250205,000000,37.2947,37.534,37.2947,37.42,14020,0
+TPHD.US,D,20250206,000000,37.29,37.52,37.045,37.19,24244,0
+TPHD.US,D,20250207,000000,37.1118,37.19,36.9,36.96,12897,0
+TPHD.US,D,20250210,000000,37.07,37.29,37.07,37.26,17741,0
+TPHD.US,D,20250211,000000,37.05,37.3518,37.05,37.3518,18214,0
+TPHD.US,D,20250212,000000,37,37.1799,36.92,37.06,39515,0
+TPHD.US,D,20250213,000000,37.11,37.47,37.0911,37.46,13336,0
+TPHD.US,D,20250214,000000,37.5,37.7124,37.425,37.48,13354,0
+TPHD.US,D,20250218,000000,37.5569,37.87,37.5026,37.8035,16733,0
+TPHD.US,D,20250219,000000,37.8662,38.05,37.82,38.05,21236,0
+TPHD.US,D,20250220,000000,37.84,38.03,37.77,38.03,9114,0
+TPHD.US,D,20250221,000000,38,38.08,37.6038,37.68,15995,0
+TPHD.US,D,20250224,000000,37.64,37.8646,37.64,37.73,43573,0
+TPHD.US,D,20250225,000000,37.84,37.89,37.66,37.7809,24876,0
+TPHD.US,D,20250226,000000,37.81,37.8999,37.5901,37.67,18508,0
+TPHD.US,D,20250227,000000,37.6358,37.8613,37.5334,37.5334,15011,0
+TPHD.US,D,20250228,000000,37.76,37.9975,37.4812,37.9975,16914,0
+TPHD.US,D,20250303,000000,38.235,38.2514,37.485,37.6695,13074,0
+TPHD.US,D,20250304,000000,37.45,37.52,36.933766,36.9545,14960,0
+TPHD.US,D,20250305,000000,36.7601,37.1521,36.64,37.0765,7758,0
+TPHD.US,D,20250306,000000,36.89,36.9928,36.575,36.8144,26082,0
+TPHD.US,D,20250307,000000,37.07,37.4543,36.79,37.3838,8524,0
+TPHD.US,D,20250310,000000,37.3753,37.56,36.955,37.124,13235,0
+TPHD.US,D,20250311,000000,37.1498,37.22,36.52,36.6695,41092,0
+TPHD.US,D,20250312,000000,36.63,36.7,36.32,36.4893,23428,0
+TPHD.US,D,20250313,000000,36.66,36.66,36.1701,36.2586,13296,0
+TPHD.US,D,20250314,000000,36.6643,37.0199,36.52,37.0199,8814,0
+TPHD.US,D,20250317,000000,37.21,37.49,36.95,37.4073,119545,0
+TPHD.US,D,20250318,000000,37.41,37.41,37.1368,37.2632,29820,0
+TPHD.US,D,20250319,000000,37.27,37.64,37.27,37.5087,35981,0
+TPHD.US,D,20250320,000000,37.27,37.461497,37.2669,37.3082,19993,0
+TPHD.US,D,20250321,000000,37.1633,37.1633,36.93,37.0533,108837,0
+TPHD.US,D,20250324,000000,37.35,37.6199,37.35,37.6,10724,0
+TPHD.US,D,20250325,000000,37.5547,37.62,37.41,37.4674,19433,0
+TPHD.US,D,20250326,000000,37.82,37.82,37.54,37.6502,15684,0
+TPHD.US,D,20250327,000000,37.6599,37.687,37.435,37.5346,12485,0
+TPHD.US,D,20250328,000000,37.5966,37.5966,37.1272,37.2283,17890,0
+TPHD.US,D,20250331,000000,37.3706,37.7301,37.11,37.62,12905,0
+TPHD.US,D,20250401,000000,37.47,37.79,37.2774,37.79,274515,0
+TPHD.US,D,20250402,000000,37.6199,38.0116,37.53,38.0116,18762,0
+TPHD.US,D,20250403,000000,37.12,37.12,36.35,36.3977,167911,0
+TPHD.US,D,20250404,000000,35.77,35.77,34.0165,34.15,50383,0
+TPHD.US,D,20250407,000000,33.44,34.5419,32.7,33.58,32241,0
+TPHD.US,D,20250408,000000,34.24,34.58,32.84,32.9859,494842,0
+TPHD.US,D,20250409,000000,32.7699,35.21,32.6,35.1176,22902,0
+TPHD.US,D,20250410,000000,34.41,34.6,33.52,34.2019,415922,0
+TPHD.US,D,20250411,000000,34.3199,34.84,33.7901,34.7799,14623,0
+TPHD.US,D,20250414,000000,35.12,35.35,35.039,35.26,11426,0
+TPHD.US,D,20250415,000000,35.335,35.4565,35.1053,35.1053,177362,0
+TPHD.US,D,20250416,000000,35.155,35.3194,34.6357,34.7861,25572,0
+TPHD.US,D,20250417,000000,35.1199,35.5699,34.94,35.1964,11453,0
+TPHD.US,D,20250421,000000,34.8882,34.95,34.275,34.5677,202756,0
+TPHD.US,D,20250422,000000,35.0467,35.47,34.84,35.3998,264292,0
+TPHD.US,D,20250423,000000,35.98,36.0877,35.3138,35.4831,50326,0
+TPHD.US,D,20250424,000000,35.44,35.976,35.44,35.92,32845,0
+TPHD.US,D,20250425,000000,35.76,35.76,35.52,35.71,79431,0
+TPHD.US,D,20250428,000000,35.8,35.88,35.615,35.8538,15591,0
+TPHD.US,D,20250429,000000,35.71,36.04,35.6091,35.9517,13225,0
+TPHD.US,D,20250430,000000,35.5392,35.91,35.19,35.91,28947,0
+TPHD.US,D,20250501,000000,35.75,36.1032,35.75,35.78,21616,0
+TPHD.US,D,20250502,000000,36.17,36.4,35.98,36.37,13322,0
+TPHD.US,D,20250505,000000,36.14,36.3047,36,36.1126,17703,0
+TPHD.US,D,20250506,000000,36.005,36.1724,35.9005,35.9764,10806,0
+TPHD.US,D,20250507,000000,36.15,36.2393,35.9201,36.0906,12456,0
+TPHD.US,D,20250508,000000,36.3,36.7,36.188589,36.3488,17812,0
+TPHD.US,D,20250509,000000,36.58,36.58,36.3756,36.4434,21371,0
+TPHD.US,D,20250512,000000,37.4366,37.46,37.09,37.28,23617,0
+TPHD.US,D,20250513,000000,37.27,37.5,37.26,37.37,11567,0
+TPHD.US,D,20250514,000000,37.03,37.31,36.9801,37.06,9079,0
+TPHD.US,D,20250515,000000,37.1136,37.4798,37.09,37.47,9678,0
+TPHD.US,D,20250516,000000,37.425,37.8264,37.425,37.8264,16850,0
+TPHD.US,D,20250519,000000,37.5,37.8599,37.5,37.79,11719,0
+TPHD.US,D,20250520,000000,37.7886,37.86,37.62,37.65,7071,0
+TPHD.US,D,20250521,000000,37.3427,37.5,36.9101,36.92,19654,0
+TPHD.US,D,20250522,000000,36.7304,36.88,36.5055,36.66,24518,0
+TPHD.US,D,20250523,000000,36.47,36.81,36.42,36.75,14710,0
+TPHD.US,D,20250527,000000,36.98,37.3199,36.95,37.25,12359,0
+TPHD.US,D,20250528,000000,37.2406,37.29,36.81,36.81,45694,0
+TPHD.US,D,20250529,000000,36.91,37.05,36.71,37.0001,12185,0
+TPHD.US,D,20250530,000000,36.9169,37.0866,36.83,37.02,10917,0
+TPHD.US,D,20250602,000000,36.792,37.15,36.792,37.1019,527284,0
+TPHD.US,D,20250603,000000,36.9892,37.4899,36.9892,37.445,138321,0
+TPHD.US,D,20250604,000000,37.5,37.5456,37.26,37.26,90610,0
+TPHD.US,D,20250605,000000,37.1601,37.36,37.08,37.21,16999,0
+TPHD.US,D,20250606,000000,37.4689,37.5657,37.3981,37.49,21868,0
+TPHD.US,D,20250609,000000,37.455,37.72,37.4022,37.54,10467,0
+TPHD.US,D,20250610,000000,37.6,37.8354,37.6,37.76,17479,0
+TPHD.US,D,20250611,000000,37.7636,37.91,37.57,37.7,13698,0
+TPHD.US,D,20250612,000000,37.63,37.84,37.5975,37.84,24215,0
+TPHD.US,D,20250613,000000,37.65,37.8,37.49,37.55,29949,0
+TPHD.US,D,20250616,000000,37.85,37.85,37.56,37.68,13730,0
+TPHD.US,D,20250617,000000,37.6937,37.6937,37.36,37.42,15592,0
+TPHD.US,D,20250618,000000,37.45,37.56,37.34,37.35,10041,0
+TPHD.US,D,20250620,000000,37.5272,37.55,37.3001,37.35,12172,0
+TPHD.US,D,20250623,000000,37.56,37.64,37.3299,37.589,11928,0
+TPHD.US,D,20250624,000000,37.7288,37.84,37.58,37.79,15058,0
+TPHD.US,D,20250625,000000,37.55,37.75,37.35,37.41,27577,0
+TPHD.US,D,20250626,000000,37.43,37.68,37.43,37.67,46385,0
+TPHD.US,D,20250627,000000,37.6401,37.944,37.61,37.8,14777,0
+TPHD.US,D,20250630,000000,37.74,37.8468,37.64,37.8,226444,0
+TPHD.US,D,20250701,000000,37.83,38.57,37.78,38.34,30889,0
+TPHD.US,D,20250702,000000,38.322,38.55,38.275,38.5,16684,0
+TPHD.US,D,20250703,000000,38.531,38.67,38.53,38.61,18197,0
+TPHD.US,D,20250707,000000,38.56,38.5944,38.1262,38.29,15332,0
+TPHD.US,D,20250708,000000,38.345,38.5878,38.22,38.515,15628,0
+TPHD.US,D,20250709,000000,38.59,38.64,38.39,38.5853,14516,0
+TPHD.US,D,20250710,000000,38.5142,38.89,38.46,38.81,38045,0
+TPHD.US,D,20250711,000000,38.55,38.755,38.47,38.59,16271,0
+TPHD.US,D,20250714,000000,38.49,38.6299,38.41,38.5848,10782,0
+TPHD.US,D,20250715,000000,38.49,38.49,38.04,38.04,26097,0
+TPHD.US,D,20250716,000000,38.11,38.1899,37.846,38.17,12024,0
+TPHD.US,D,20250717,000000,38.245,38.56,38.17,38.56,8413,0
+TPHD.US,D,20250718,000000,38.6999,38.7116,38.4542,38.59,13207,0
+TPHD.US,D,20250721,000000,38.6382,38.71,38.4201,38.4302,11273,0
+TPHD.US,D,20250722,000000,38.74,39,38.39,39,9276,0
+TPHD.US,D,20250723,000000,39.0889,39.0889,38.92,39.0676,5965,0
+TPHD.US,D,20250724,000000,39.025,39.0893,38.82,38.8786,50686,0
+TPHD.US,D,20250725,000000,38.87,39.08,38.81,39.0697,8163,0
+TPHD.US,D,20250728,000000,39,39.08,38.8201,38.873,10950,0
+TPHD.US,D,20250729,000000,38.896,38.9478,38.79,38.9478,8520,0
+TPHD.US,D,20250730,000000,38.78,38.92,38.3645,38.5188,6261,0
+TPHD.US,D,20250731,000000,38.5401,38.655,38.3,38.4545,8972,0
+TPHD.US,D,20250801,000000,37.98,38.28,37.78,38.1484,25647,0
+TPHD.US,D,20250804,000000,38.243,38.495,38.23,38.4457,13831,0
+TPHD.US,D,20250805,000000,38.3,38.44,38.2616,38.3914,37706,0
+TPHD.US,D,20250806,000000,38.29,38.45,38.15,38.2,10355,0
+TPHD.US,D,20250807,000000,38.4297,38.43,38.04,38.19,8086,0
+TPHD.US,D,20250808,000000,38.2441,38.31,38.125,38.1751,10445,0
+TPHD.US,D,20250811,000000,38.1811,38.27,37.93,37.999,19043,0
+TPHD.US,D,20250812,000000,38.141,38.44,38.141,38.4248,15726,0
+TPHD.US,D,20250813,000000,38.5365,38.999,38.53,38.999,9412,0
+TPHD.US,D,20250814,000000,38.7443,38.823,38.6301,38.7895,8951,0
+TPHD.US,D,20250815,000000,38.901,38.901,38.5,38.5221,14760,0
+TPHD.US,D,20250818,000000,38.52,38.55,38.3716,38.4293,11165,0
+TPHD.US,D,20250819,000000,38.62,38.81,38.42,38.68,86123,0
+TPHD.US,D,20250820,000000,38.8569,38.9939,38.7,38.7992,12697,0
+TPHD.US,D,20250821,000000,38.7301,38.8,38.645,38.715,25235,0
+TPHD.US,D,20250822,000000,39.09,39.5699,38.9,39.4161,9760,0
+TPHD.US,D,20250825,000000,39.2766,39.31,39.14,39.1713,11665,0
+TPHD.US,D,20250826,000000,39.079,39.16,39.04,39.1163,7874,0
+TPHD.US,D,20250827,000000,39.2464,39.32,39.11,39.2699,20432,0
+TPHD.US,D,20250828,000000,39.0701,39.29,39.03,39.19,4368,0
+TPHD.US,D,20250829,000000,39.2336,39.2336,39.03,39.0886,14022,0
+TPHD.US,D,20250902,000000,38.735,38.9457,38.71,38.8553,19503,0
+TPHD.US,D,20250903,000000,38.73,38.895,38.53,38.7049,28111,0
+TPHD.US,D,20250904,000000,38.7401,39.03,38.6309,39.03,13439,0
+TPHD.US,D,20250905,000000,39.03,39.1593,38.72,38.964,13030,0
+TPHD.US,D,20250908,000000,38.52,38.94,38.496791,38.667,21902,0
+TPHD.US,D,20250909,000000,38.6201,38.7399,38.5501,38.61,16935,0
+TPHD.US,D,20250910,000000,38.722,38.8099,38.5096,38.74,17482,0
+TPHD.US,D,20250911,000000,38.741,39.2099,38.71,39.1943,110545,0
+TPHD.US,D,20250912,000000,39.08,39.16,38.94,38.9686,130983,0
+TPHD.US,D,20250915,000000,38.985,39.05,38.73,38.76,10694,0
+TPHD.US,D,20250916,000000,38.7,38.84,38.64,38.7,12360,0
+TPHD.US,D,20250917,000000,38.8701,39.015,38.73,38.7365,10824,0
+TPHD.US,D,20250918,000000,38.8132,39,38.784,38.9397,15921,0
+TPHD.US,D,20250919,000000,38.81,39.02,38.7228,38.8124,17782,0
+TPHD.US,D,20250922,000000,38.7499,38.86,38.6278,38.8254,20178,0
+TPHD.US,D,20250923,000000,39.01,39.161,38.84,39.0218,136169,0
+TPHD.US,D,20250924,000000,39.1945,39.2337,39.0683,39.0987,24091,0
+TPHD.US,D,20250925,000000,38.9782,38.9908,38.77,38.8557,13086,0
+TPHD.US,D,20250926,000000,39,39.24,38.94,39.24,20342,0
+TPHD.US,D,20250929,000000,39.267175,39.46,39.1301,39.3369,17982,0
+TPHD.US,D,20250930,000000,39.22,39.3353,39.05,39.3353,16581,0
+TPHD.US,D,20251001,000000,39.27,39.3299,39.2,39.2748,7311,0
+TPHD.US,D,20251002,000000,39.2,39.412,39.11,39.2477,18892,0
+TPHD.US,D,20251003,000000,39.39,39.67,39.34,39.43,41264,0
+TPHD.US,D,20251006,000000,39.4555,39.62,39.35,39.4311,9574,0
+TPHD.US,D,20251007,000000,39.27,39.46,39.09,39.21,13873,0
+TPHD.US,D,20251008,000000,39.07,39.2907,39.06,39.221,11144,0
+TPHD.US,D,20251009,000000,39.26,39.26,38.685,38.7362,20033,0
+TPHD.US,D,20251010,000000,38.8831,38.8831,38.0637,38.0637,21373,0
+TPHD.US,D,20251013,000000,38.3235,38.4699,38.2461,38.3449,31967,0
+TPHD.US,D,20251014,000000,38.19,38.805,38.06,38.6753,16660,0
+TPHD.US,D,20251015,000000,38.902,38.9506,38.5552,38.7274,23532,0
+TPHD.US,D,20251016,000000,38.74,38.8016,38.22,38.3071,24486,0
+TPHD.US,D,20251017,000000,38.4993,38.51,38.2843,38.51,17855,0
+TPHD.US,D,20251020,000000,38.66,38.845,38.65,38.8277,17076,0
+TPHD.US,D,20251021,000000,38.78,39.0046,38.78,38.95,69810,0
+TPHD.US,D,20251022,000000,39.02,39.15,38.86,38.8998,19697,0
+TPHD.US,D,20251023,000000,39.03,39.0988,38.82,38.985,22412,0
+TPHD.US,D,20251024,000000,39.0767,39.14,38.83,38.87,13522,0
+TPHD.US,D,20251027,000000,38.92,39.04,38.85,38.9982,10657,0
+TPHD.US,D,20251028,000000,38.82,38.93,38.5607,38.5779,19904,0
+TPHD.US,D,20251029,000000,38.4369,38.47,38.075,38.075,7555,0
+TPHD.US,D,20251030,000000,38.08,38.4436,38.07,38.18,16289,0
+TPHD.US,D,20251031,000000,37.86,38.2564,37.86,38.17,29475,0
+TPHD.US,D,20251103,000000,37.87,38.09,37.74,37.9795,15162,0
+TPHD.US,D,20251104,000000,37.8141,37.92,37.7115,37.8721,20868,0
+TPHD.US,D,20251105,000000,37.95,38.1427,37.8401,38.0539,33985,0
+TPHD.US,D,20251106,000000,38.07,38.2028,37.894,37.894,15431,0
+TPHD.US,D,20251107,000000,37.95,38.23,37.86,38.2064,12556,0
+TPHD.US,D,20251110,000000,38.0565,38.415,38.0301,38.33,23747,0
+TPHD.US,D,20251111,000000,38.51,38.6699,38.43,38.62,18386,0
+TPHD.US,D,20251112,000000,38.72,38.7402,38.62,38.6476,19100,0
+TPHD.US,D,20251113,000000,38.6993,38.6993,38.41,38.4135,15652,0
+TPHD.US,D,20251114,000000,38.35,38.48,38.2101,38.37,20052,0
+TPHD.US,D,20251117,000000,38.2729,38.4,37.89,37.9414,24358,0
+TPHD.US,D,20251118,000000,37.94,38.1599,37.87,38.02,14781,0
+TPHD.US,D,20251119,000000,37.86,38.01,37.5746,37.7076,23855,0
+TPHD.US,D,20251120,000000,37.9601,38.1315,37.544,37.544,14123,0
+TPHD.US,D,20251121,000000,37.66,38.335,37.66,38.1757,12403,0
+TPHD.US,D,20251124,000000,37.9503,38.26,37.9,38.13,13967,0
+TPHD.US,D,20251125,000000,38.34,38.615,38.19,38.5917,17837,0
+TPHD.US,D,20251126,000000,38.68,38.9671,38.62,38.8732,26278,0
+TPHD.US,D,20251128,000000,38.84,39.09,38.84,39.0699,8943,0
+TPHD.US,D,20251201,000000,39,39.149,38.76,38.7624,22021,0
+TPHD.US,D,20251202,000000,38.6789,38.8,38.5072,38.53,20092,0
+TPHD.US,D,20251203,000000,38.81,38.98,38.74,38.97,20404,0
+TPHD.US,D,20251204,000000,39.02,39.05,38.88,38.99,11112,0
+TPHD.US,D,20251205,000000,39.0286,39.1257,38.88,38.95,13128,0
+TPHD.US,D,20251208,000000,38.7748,38.86,38.44,38.54,16516,0
+TPHD.US,D,20251209,000000,38.65,38.74,38.406,38.46,13713,0
+TPHD.US,D,20251210,000000,38.5041,38.918,38.48,38.81,11868,0
+TPHD.US,D,20251211,000000,38.96,39.0899,38.66,39.05,19137,0
+TPHD.US,D,20251212,000000,39.1794,39.195,38.87,38.96,18208,0
+TPHD.US,D,20251215,000000,38.97,39.17,38.83,39.03,62521,0
+TPHD.US,D,20251216,000000,38.895,39.07,38.61,38.6979,13707,0
+TPHD.US,D,20251217,000000,38.75,38.8616,38.637459,38.8047,16636,0
+TPHD.US,D,20251218,000000,38.8875,38.94,38.6699,38.72,29692,0
+TPHD.US,D,20251219,000000,38.655,38.73,38.5,38.5136,14107,0
+TPHD.US,D,20251222,000000,38.565,38.78,38.55,38.71,12408,0
+TPHD.US,D,20251223,000000,38.7101,38.819,38.669,38.7295,33682,0
+TPHD.US,D,20251224,000000,38.79,38.87,38.73,38.87,17406,0
+TPHD.US,D,20251226,000000,38.8699,38.8699,38.692,38.7988,9851,0
+TPHD.US,D,20251229,000000,38.88,38.92,38.81,38.82,13267,0
+TPHD.US,D,20251230,000000,38.91,38.91,38.81,38.86,20637,0
+TPHD.US,D,20251231,000000,38.6801,38.9,38.5125,38.53,14014,0
+TPHD.US,D,20260102,000000,38.5699,39.02,38.5699,38.85,21799,0
+TPHD.US,D,20260105,000000,38.8709,39.0899,38.73,38.9608,25291,0
+TPHD.US,D,20260106,000000,39.01,39.26,38.93,39.22,45936,0
+TPHD.US,D,20260107,000000,39.35,39.35,38.6001,38.626,79423,0
+TPHD.US,D,20260108,000000,39.08,39.4399,38.58,39.266,30755,0
+TPHD.US,D,20260109,000000,39.55,39.5983,39.4,39.41,20099,0
+TPHD.US,D,20260112,000000,39.23,39.49,39.22,39.45,18850,0
+TPHD.US,D,20260113,000000,39.58,39.7175,39.38,39.6062,15392,0
+TPHD.US,D,20260114,000000,39.81,40.12,39.66,40.05,17198,0
+TPHD.US,D,20260115,000000,40.01,40.26,40.01,40.199,23416,0
+TPHD.US,D,20260116,000000,40.21,40.2119,40.08,40.1899,21163,0
+TPHD.US,D,20260120,000000,40.02,40.02,39.62,39.68,30898,0
+TPHD.US,D,20260121,000000,40.18,40.4063,40.01,40.3825,27458,0
+TPHD.US,D,20260122,000000,40.5602,40.5602,40.33,40.33,25854,0
+TPHD.US,D,20260123,000000,40.37,40.45,40.1001,40.304,13636,0
+TPHD.US,D,20260126,000000,40.4987,40.54,40.321,40.41,21333,0
+TPHD.US,D,20260127,000000,40.33,40.55,40.33,40.5,16775,0
+TPHD.US,D,20260128,000000,40.535,40.625,40.367,40.44,21685,0
+TPHD.US,D,20260129,000000,40.9,40.9,40.39,40.51,42562,0
+TPHD.US,D,20260130,000000,40.48,40.58,40.221,40.58,37328,0
+TPHD.US,D,20260202,000000,40.365,40.613659,40.36,40.55,31538,0
+TPHD.US,D,20260203,000000,40.75,41.1793,40.5,41.13,69784,0
+TPHD.US,D,20260204,000000,41.49,41.9496,41.2,41.84,33027,0
+TPHD.US,D,20260205,000000,41.7,41.91,41.57,41.67,27070,0
+TPHD.US,D,20260206,000000,42,42.19,41.86,42.03,19532,0
+TPHD.US,D,20260209,000000,42.01,42.0615,41.8,42.04,40538,0
+TPHD.US,D,20260210,000000,42.2,42.4482,42.07,42.33,11841,0
+TPHD.US,D,20260211,000000,42.56,42.68,42.43,42.63,13177,0
+TPHD.US,D,20260212,000000,42.94,42.94,42.2956,42.31,23125,0
+TPHD.US,D,20260213,000000,42.47,42.91,42.36,42.7307,8566,0
+TPHD.US,D,20260217,000000,42.7607,42.88,42.31,42.51,24038,0
+TPHD.US,D,20260218,000000,42.635,42.7,42.505,42.56,13484,0
diff --git a/daily/us/nyse etfs/2/tpif.us.txt b/daily/us/nyse etfs/2/tpif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4089c61d7649ebc784d25fc9f76eb747fbc03ceb
--- /dev/null
+++ b/daily/us/nyse etfs/2/tpif.us.txt	
@@ -0,0 +1,1560 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPIF.US,D,20191204,000000,24.2168,24.2417,24.1294,24.2268,5361.9159614149,0
+TPIF.US,D,20191205,000000,24.3252,24.3252,24.1771,24.197,14899.242831972,0
+TPIF.US,D,20191206,000000,24.4384,24.4384,24.359,24.4026,2350.8700611609,0
+TPIF.US,D,20191209,000000,24.4196,24.4196,24.352,24.352,4107.9844133813,0
+TPIF.US,D,20191210,000000,24.344,24.3808,24.2069,24.2954,5218.0056794175,0
+TPIF.US,D,20191211,000000,24.3669,24.4772,24.3669,24.4454,1445.1410136246,0
+TPIF.US,D,20191212,000000,24.4772,24.5776,24.4772,24.5776,4232.7737488196,0
+TPIF.US,D,20191213,000000,24.7008,24.7326,24.6451,24.6839,10645.335405377,0
+TPIF.US,D,20191216,000000,24.8459,24.9631,24.8459,24.8865,2453.519353215,0
+TPIF.US,D,20191217,000000,24.9721,24.9721,24.8101,24.8737,8477.6238849398,0
+TPIF.US,D,20191218,000000,24.7524,24.8498,24.7524,24.8021,2061.0367659493,0
+TPIF.US,D,20191219,000000,24.821,24.8597,24.7037,24.7922,4974.465202191,0
+TPIF.US,D,20191220,000000,24.8885,24.9283,24.8399,24.8528,18086.402713692,0
+TPIF.US,D,20191223,000000,24.9363,24.9363,24.8697,24.8697,4636.3263577775,0
+TPIF.US,D,20191224,000000,24.8875,24.8985,24.8498,24.8498,2172.7433484788,0
+TPIF.US,D,20191226,000000,24.9253,24.9611,24.9233,24.9423,1394.8227332059,0
+TPIF.US,D,20191227,000000,25.141,25.141,24.9849,25.0108,3983.195077943,0
+TPIF.US,D,20191230,000000,24.978,24.978,24.8836,24.8836,1729.9424807943,0
+TPIF.US,D,20191231,000000,24.9462,24.9462,24.8498,24.9443,3601.7825123694,0
+TPIF.US,D,20200102,000000,25.0913,25.1797,25.0465,25.1281,4668.5300572454,0
+TPIF.US,D,20200103,000000,24.8787,25.0237,24.8498,24.8498,6698.3694893351,0
+TPIF.US,D,20200106,000000,24.8498,24.9453,24.8498,24.9135,4078.7998107385,0
+TPIF.US,D,20200107,000000,24.8617,24.9085,24.8617,24.9085,1952.3492802449,0
+TPIF.US,D,20200108,000000,24.9561,25.0913,24.9561,24.9751,3767.832837751,0
+TPIF.US,D,20200109,000000,25.0525,25.0714,24.9681,25.0436,4886.9113942625,0
+TPIF.US,D,20200110,000000,25.0615,25.0714,24.9283,24.9283,15500.043100171,0
+TPIF.US,D,20200113,000000,25.0436,25.1211,25.0297,25.0903,3384.4075409606,0
+TPIF.US,D,20200114,000000,25.1012,25.1807,25.0813,25.0813,1030.5183829746,0
+TPIF.US,D,20200115,000000,25.1509,25.1807,25.1062,25.1062,11262.237523309,0
+TPIF.US,D,20200116,000000,25.2195,25.2582,25.141,25.2294,9426.6266536362,0
+TPIF.US,D,20200117,000000,25.3536,25.3536,25.2652,25.3049,2818.8300690546,0
+TPIF.US,D,20200121,000000,25.2582,25.2582,25.137,25.137,6587.669272414,0
+TPIF.US,D,20200122,000000,25.288,25.288,25.2115,25.2115,484.06185762773,0
+TPIF.US,D,20200123,000000,25.1211,25.1807,25.0327,25.1807,3699.3999763816,0
+TPIF.US,D,20200124,000000,25.2095,25.2095,24.9849,25.0337,4866.7840820951,0
+TPIF.US,D,20200127,000000,24.6352,24.6948,24.5488,24.5488,2747.3781108601,0
+TPIF.US,D,20200128,000000,24.5964,24.821,24.5964,24.821,1199.5878051814,0
+TPIF.US,D,20200129,000000,24.8597,24.8597,24.7793,24.7793,282.788735953,0
+TPIF.US,D,20200130,000000,24.6252,24.7524,24.6252,24.7375,753.76784067188,0
+TPIF.US,D,20200131,000000,24.5776,24.5776,24.3272,24.36,3065.3896431062,0
+TPIF.US,D,20200203,000000,24.4612,24.4612,24.3838,24.3838,1435.0773575409,0
+TPIF.US,D,20200204,000000,24.7544,24.7872,24.7425,24.7425,450.8517925514,0
+TPIF.US,D,20200205,000000,24.8885,24.9751,24.8885,24.9561,2042.9221849985,0
+TPIF.US,D,20200206,000000,25.1608,25.1608,25.0963,25.1211,2345.838233119,0
+TPIF.US,D,20200207,000000,24.9661,24.9661,24.8021,24.8021,3694.3681483397,0
+TPIF.US,D,20200210,000000,24.8647,24.9462,24.8647,24.9462,2195.8897574713,0
+TPIF.US,D,20200211,000000,25.0475,25.0724,25.0475,25.0575,2153.6224019197,0
+TPIF.US,D,20200212,000000,25.0963,25.1807,25.0963,25.1807,4734.9501873981,0
+TPIF.US,D,20200213,000000,24.9751,25.0714,24.9751,25.0237,4577.9571524918,0
+TPIF.US,D,20200214,000000,25.0039,25.0237,24.9085,25.0237,5052.9617196442,0
+TPIF.US,D,20200218,000000,24.8697,24.8697,24.7425,24.7981,4024.4560678863,0
+TPIF.US,D,20200219,000000,24.9323,24.9323,24.8826,24.9095,242109.42533132,0
+TPIF.US,D,20200220,000000,24.8309,24.8339,24.6839,24.7167,5244.1711852352,0
+TPIF.US,D,20200221,000000,24.7037,24.7037,24.5676,24.6004,61241.372731971,0
+TPIF.US,D,20200224,000000,23.7548,23.8363,23.7349,23.7349,7081.7947861255,0
+TPIF.US,D,20200225,000000,23.7548,23.7548,23.3732,23.3732,548.46925656365,0
+TPIF.US,D,20200226,000000,23.6266,23.6266,23.4,23.4,1539.7393808117,0
+TPIF.US,D,20200227,000000,23.1507,23.2977,22.8158,22.8158,2157.6478643531,0
+TPIF.US,D,20200228,000000,22.3855,22.5156,22.2245,22.5156,4815.459436068,0
+TPIF.US,D,20200302,000000,22.618,22.9091,22.5792,22.9091,2392.1310511042,0
+TPIF.US,D,20200303,000000,23.094,23.2878,22.782,22.782,3032.1795780299,0
+TPIF.US,D,20200304,000000,23.0005,23.3822,23.0005,23.3822,2114.3741431931,0
+TPIF.US,D,20200305,000000,22.938,22.9767,22.7313,22.7879,1394.8227332059,0
+TPIF.US,D,20200306,000000,22.5366,22.5366,22.4432,22.4432,932.90091896239,0
+TPIF.US,D,20200309,000000,19.2713,21.996,19.2713,20.8672,6618.8666062736,0
+TPIF.US,D,20200310,000000,21.4922,21.5418,20.8522,21.4286,39658.85589479,0
+TPIF.US,D,20200311,000000,20.8612,20.8771,20.3067,20.3743,1002.3401459402,0
+TPIF.US,D,20200312,000000,18.5748,18.5748,17.9418,18.1942,245421.37454848,0
+TPIF.US,D,20200313,000000,18.9494,19.1879,18.2905,19.1879,4765.1411556493,0
+TPIF.US,D,20200316,000000,17.0962,17.7023,17.0962,17.1935,7793.2952712457,0
+TPIF.US,D,20200317,000000,17.3725,17.8832,17.3725,17.8246,76983.949943761,0
+TPIF.US,D,20200318,000000,16.951,17.1061,16.8746,16.8746,2790.6518320202,0
+TPIF.US,D,20200319,000000,17.1359,17.4361,17.1359,17.1846,5989.8881010401,0
+TPIF.US,D,20200320,000000,17.282,17.6924,16.9968,16.9968,3720.5336541575,0
+TPIF.US,D,20200323,000000,16.9124,16.9312,16.5874,16.6729,4148.2390377163,0
+TPIF.US,D,20200324,000000,17.6884,18.0372,17.6884,18.0372,1109.0149004278,0
+TPIF.US,D,20200325,000000,18.0968,18.7427,18.0968,18.5539,1766.1716426958,0
+TPIF.US,D,20200326,000000,18.8808,19.4641,18.8808,19.4641,28141.001506952,0
+TPIF.US,D,20200327,000000,18.7944,19.1531,18.7944,18.852,14066.978473847,0
+TPIF.US,D,20200330,000000,18.9593,19.1869,18.9106,19.1869,22658.321672533,0
+TPIF.US,D,20200331,000000,18.9862,19.1183,18.9862,19.1183,1641.3823072575,0
+TPIF.US,D,20200401,000000,18.5439,18.6791,18.2895,18.2895,9085.4687123975,0
+TPIF.US,D,20200402,000000,18.5539,18.6692,18.3771,18.5728,7508.4938040759,0
+TPIF.US,D,20200403,000000,18.2587,18.2587,18.2587,18.2587,276.75054230276,0
+TPIF.US,D,20200406,000000,18.9305,19.2415,18.9305,19.1819,8904.3229028902,0
+TPIF.US,D,20200407,000000,20.0404,20.0404,19.4522,19.4522,5112.3372905382,0
+TPIF.US,D,20200408,000000,19.6022,19.6708,19.3697,19.5784,5417.2660698755,0
+TPIF.US,D,20200409,000000,20.0305,20.0703,19.9232,19.9868,2367.9782765032,0
+TPIF.US,D,20200413,000000,20.0106,20.0106,19.7472,19.8109,225957.25731692,0
+TPIF.US,D,20200414,000000,20.1587,20.2729,20.1487,20.2063,39541.111118609,0
+TPIF.US,D,20200415,000000,19.6122,19.632,19.484,19.5337,7304.2015855761,0
+TPIF.US,D,20200416,000000,19.4075,19.4969,19.4075,19.4969,959.06642478011,0
+TPIF.US,D,20200417,000000,20.0106,20.0404,19.943,19.9967,3007.0204378205,0
+TPIF.US,D,20200420,000000,19.807,19.9629,19.6758,19.6758,4869.8031789202,0
+TPIF.US,D,20200421,000000,19.4164,19.5436,19.2613,19.2883,5009.6879984841,0
+TPIF.US,D,20200422,000000,19.5724,19.636,19.5724,19.636,8496.7448314989,0
+TPIF.US,D,20200423,000000,19.797,19.8745,19.5436,19.5853,8816.7690949617,0
+TPIF.US,D,20200424,000000,19.6986,19.7642,19.641,19.7602,13063.631962298,0
+TPIF.US,D,20200427,000000,19.9907,20.1139,19.9391,20.1139,6426.6507750742,0
+TPIF.US,D,20200428,000000,20.4588,20.4637,20.2501,20.2541,5977.8117137396,0
+TPIF.US,D,20200429,000000,20.7082,20.8394,20.7082,20.7758,2997.9631473452,0
+TPIF.US,D,20200430,000000,20.4339,20.4588,20.3365,20.3365,2724.2317018675,0
+TPIF.US,D,20200501,000000,20.0603,20.0603,19.807,19.8348,4581.9826149253,0
+TPIF.US,D,20200504,000000,19.6808,19.798,19.6122,19.798,19119.940193491,0
+TPIF.US,D,20200505,000000,20.0404,20.0861,19.9152,19.9152,687.34771051922,0
+TPIF.US,D,20200506,000000,19.788,19.788,19.788,19.788,110.7002169211,0
+TPIF.US,D,20200507,000000,20.0841,20.2014,20.0841,20.0981,5013.7134609176,0
+TPIF.US,D,20200508,000000,20.3912,20.3912,20.3564,20.3813,3357.2356695346,0
+TPIF.US,D,20200511,000000,20.3515,20.4111,20.3415,20.3614,4769.1666180828,0
+TPIF.US,D,20200512,000000,20.3912,20.3912,20.0891,20.0891,11769.44578993,0
+TPIF.US,D,20200513,000000,20.1388,20.1825,19.943,19.943,16107.887927629,0
+TPIF.US,D,20200514,000000,19.5237,19.7772,19.48,19.7612,2888.2692960324,0
+TPIF.US,D,20200515,000000,19.7572,19.7772,19.6847,19.7404,7943.2437468934,0
+TPIF.US,D,20200518,000000,20.2153,20.5492,20.2153,20.5492,7748.0088188689,0
+TPIF.US,D,20200519,000000,20.4011,20.4429,20.2988,20.2988,1542.7584776368,0
+TPIF.US,D,20200520,000000,20.73,20.7906,20.6644,20.7092,1196.5687083563,0
+TPIF.US,D,20200521,000000,20.5084,20.5084,20.4558,20.4598,1207.6387300484,0
+TPIF.US,D,20200522,000000,20.2829,20.42,20.2829,20.4061,4119.0544350734,0
+TPIF.US,D,20200526,000000,21.1116,21.209,21.1037,21.1037,5695.0229777866,0
+TPIF.US,D,20200527,000000,21.1405,21.2339,21.0411,21.2339,1095.9321475189,0
+TPIF.US,D,20200528,000000,21.5697,21.5886,21.4038,21.4485,10698.67278262,0
+TPIF.US,D,20200529,000000,21.4822,21.4822,21.0967,21.4524,27567.373110179,0
+TPIF.US,D,20200601,000000,21.8807,21.8807,21.8807,21.8807,160.01213173141,0
+TPIF.US,D,20200602,000000,22.0963,22.1649,22.0377,22.1569,1864.7954723164,0
+TPIF.US,D,20200603,000000,22.456,22.5435,22.3686,22.5236,47439.068413126,0
+TPIF.US,D,20200604,000000,22.4084,22.5048,22.4084,22.4471,141279.64229715,0
+TPIF.US,D,20200605,000000,22.9241,22.934,22.787,22.8485,1458.2237665334,0
+TPIF.US,D,20200608,000000,22.8595,23.1109,22.8565,23.1109,3098.5997081825,0
+TPIF.US,D,20200609,000000,22.7969,22.7969,22.632,22.6896,42499.826007229,0
+TPIF.US,D,20200610,000000,22.778,22.778,22.5832,22.5832,1393.8163675975,0
+TPIF.US,D,20200611,000000,22.0277,22.0527,21.4038,21.4038,10541.679747714,0
+TPIF.US,D,20200612,000000,22.0963,22.0963,21.7834,21.8132,2132.4887241438,0
+TPIF.US,D,20200615,000000,21.5995,22.0277,21.5995,21.8817,17241.055602658,0
+TPIF.US,D,20200616,000000,22.3786,22.4084,22.1649,22.1838,9516.1931927814,0
+TPIF.US,D,20200617,000000,22.3686,22.3686,22.1937,22.1937,8057.969426248,0
+TPIF.US,D,20200618,000000,22.1838,22.2523,22.1461,22.1798,2478.6784934243,0
+TPIF.US,D,20200619,000000,22.3199,22.3199,21.9979,22.0109,6682.2676396012,0
+TPIF.US,D,20200622,000000,22.1937,22.3786,22.1739,22.2821,7615.1685585636,0
+TPIF.US,D,20200623,000000,22.5236,22.5236,22.3597,22.3597,1256.9506448587,0
+TPIF.US,D,20200624,000000,22.1549,22.1838,21.8022,21.9016,3030.1668468131,0
+TPIF.US,D,20200625,000000,21.9294,22.1391,21.9016,22.1391,2960.7276198353,0
+TPIF.US,D,20200626,000000,21.9105,21.9493,21.8718,21.8976,10848.621258268,0
+TPIF.US,D,20200629,000000,21.9592,22.0775,21.9592,22.0159,4506.5051942973,0
+TPIF.US,D,20200630,000000,22.0377,22.0715,22.0377,22.0715,384.43166239874,0
+TPIF.US,D,20200701,000000,22.0675,22.1549,22.0199,22.0775,2637.6842595474,0
+TPIF.US,D,20200702,000000,22.3815,22.3815,22.3815,22.3815,191.209465591,0
+TPIF.US,D,20200706,000000,22.7194,22.8267,22.7194,22.787,1209.6514612651,0
+TPIF.US,D,20200707,000000,22.5435,22.6518,22.4084,22.4084,16462.128621776,0
+TPIF.US,D,20200708,000000,22.5336,22.6359,22.4848,22.6359,3857.3993768963,0
+TPIF.US,D,20200709,000000,22.3487,22.4461,22.3199,22.3686,2434.3984066559,0
+TPIF.US,D,20200710,000000,22.4084,22.5724,22.4084,22.5624,2923.4920923255,0
+TPIF.US,D,20200713,000000,22.7104,22.7104,22.4084,22.4084,15406.451098592,0
+TPIF.US,D,20200714,000000,22.5734,22.7353,22.5008,22.7353,13439.006334222,0
+TPIF.US,D,20200715,000000,23.1287,23.1287,22.9639,22.9837,17210.864634406,0
+TPIF.US,D,20200716,000000,22.8853,22.9022,22.7979,22.8028,5216.9993138091,0
+TPIF.US,D,20200717,000000,22.9449,22.9837,22.8754,22.936,3132.8161388672,0
+TPIF.US,D,20200720,000000,22.9449,23.1149,22.9449,23.1149,4346.4930625659,0
+TPIF.US,D,20200721,000000,23.2868,23.2868,23.1785,23.1785,2129.4696273187,0
+TPIF.US,D,20200722,000000,23.1785,23.3056,23.1785,23.256,6396.459806823,0
+TPIF.US,D,20200723,000000,23.1287,23.2182,23.0969,23.0969,3092.5615145323,0
+TPIF.US,D,20200724,000000,23.0333,23.0333,22.9837,22.9837,1296.1989035853,0
+TPIF.US,D,20200727,000000,23.247,23.3245,23.2083,23.2868,5331.7249931637,0
+TPIF.US,D,20200728,000000,23.1983,23.2669,23.1377,23.1377,3151.9370854263,0
+TPIF.US,D,20200729,000000,23.2768,23.4716,23.2768,23.398,944.97730626287,0
+TPIF.US,D,20200730,000000,22.935,23.2371,22.8565,23.1894,7188.4695406131,0
+TPIF.US,D,20200731,000000,22.9837,23.0423,22.6518,22.7303,12407.481585638,0
+TPIF.US,D,20200803,000000,23.0711,23.1109,23.0285,23.0721,3763.8073753175,0
+TPIF.US,D,20200804,000000,23.0761,23.0989,22.78,23.092,23316.484780409,0
+TPIF.US,D,20200805,000000,23.2768,23.3156,23.2669,23.2719,5463.5588878606,0
+TPIF.US,D,20200806,000000,23.2967,23.3652,23.2113,23.3652,2804.7409505374,0
+TPIF.US,D,20200807,000000,23.1983,23.3037,23.1586,23.3037,5481.6734688114,0
+TPIF.US,D,20200810,000000,23.3245,23.3881,23.3245,23.3881,956.04732795499,0
+TPIF.US,D,20200811,000000,23.7776,23.7776,23.4616,23.4666,2954.6894261851,0
+TPIF.US,D,20200812,000000,23.8671,23.9475,23.8581,23.8581,394.49531848248,0
+TPIF.US,D,20200813,000000,23.9387,23.9485,23.7757,23.7846,2789.6454664118,0
+TPIF.US,D,20200814,000000,23.716,23.716,23.6664,23.6664,1010.3910708072,0
+TPIF.US,D,20200817,000000,23.8472,23.8721,23.8273,23.8621,8397.1146362699,0
+TPIF.US,D,20200818,000000,23.9387,23.9387,23.7458,23.8373,6847.3115993744,0
+TPIF.US,D,20200819,000000,23.8333,23.9147,23.7011,23.7011,3197.2235378031,0
+TPIF.US,D,20200820,000000,23.4219,23.6376,23.4219,23.6256,3752.7373536254,0
+TPIF.US,D,20200821,000000,23.4616,23.5481,23.4468,23.5481,4687.6510038045,0
+TPIF.US,D,20200824,000000,23.8144,23.8194,23.7757,23.8174,1047.626598317,0
+TPIF.US,D,20200825,000000,23.7955,23.8432,23.7061,23.8432,1752.0825241786,0
+TPIF.US,D,20200826,000000,24.0469,24.0619,24.0469,24.0619,3383.4011753523,0
+TPIF.US,D,20200827,000000,23.7995,23.8025,23.7995,23.8025,526.32921317943,0
+TPIF.US,D,20200828,000000,23.8899,23.9585,23.8333,23.9465,3563.5406192512,0
+TPIF.US,D,20200831,000000,23.9098,23.9147,23.8144,23.8521,9040.1822600207,0
+TPIF.US,D,20200901,000000,23.7945,23.8243,23.726,23.7558,20910.264610788,0
+TPIF.US,D,20200902,000000,24.0569,24.1105,24.0569,24.1105,245.55320844318,0
+TPIF.US,D,20200903,000000,23.9197,23.9197,23.5104,23.55,3626.9416525787,0
+TPIF.US,D,20200904,000000,23.5104,23.6564,23.412,23.578,2891.2883928575,0
+TPIF.US,D,20200908,000000,23.2868,23.403,23.2083,23.2431,5591.3673201241,0
+TPIF.US,D,20200909,000000,23.55,23.7558,23.55,23.6793,3725.5654821993,0
+TPIF.US,D,20200910,000000,23.4716,23.4766,23.399,23.399,1253.9315480336,0
+TPIF.US,D,20200911,000000,23.6276,23.6763,23.5302,23.6028,16266.893693752,0
+TPIF.US,D,20200914,000000,23.8144,23.8144,23.6763,23.7349,4090.876198039,0
+TPIF.US,D,20200915,000000,23.9197,23.9197,23.8422,23.8581,1258.9633760755,0
+TPIF.US,D,20200916,000000,23.9287,24.0668,23.9049,23.9049,7606.1112680882,0
+TPIF.US,D,20200917,000000,23.8899,23.9883,23.8422,23.9387,10261.910108587,0
+TPIF.US,D,20200918,000000,23.8194,23.8621,23.726,23.7637,1440.1091855827,0
+TPIF.US,D,20200921,000000,23.2569,23.2569,22.8853,23.2003,9471.913106013,0
+TPIF.US,D,20200922,000000,23.1387,23.1993,23.1009,23.1993,1691.7005876761,0
+TPIF.US,D,20200923,000000,23.2868,23.2868,23.0235,23.0333,13367.554376027,0
+TPIF.US,D,20200924,000000,22.8853,22.9937,22.8853,22.9867,9561.4796451582,0
+TPIF.US,D,20200925,000000,22.8665,23.0065,22.8396,23.0065,1784.2862236465,0
+TPIF.US,D,20200928,000000,23.2271,23.3543,23.2271,23.3245,17876.072301542,0
+TPIF.US,D,20200929,000000,23.4318,23.4318,23.3444,23.3543,3778.9028594431,0
+TPIF.US,D,20200930,000000,23.4806,23.4806,23.3345,23.3345,3958.0359377336,0
+TPIF.US,D,20201001,000000,23.5004,23.5004,23.403,23.4716,4590.0335397923,0
+TPIF.US,D,20201002,000000,23.4518,23.559,23.403,23.4518,6188.1421258897,0
+TPIF.US,D,20201005,000000,23.7747,23.8313,23.7081,23.8313,1216.6960205238,0
+TPIF.US,D,20201006,000000,23.8333,23.8721,23.5789,23.5828,3861.4248393298,0
+TPIF.US,D,20201007,000000,23.7816,23.878,23.7816,23.8174,13706.699586049,0
+TPIF.US,D,20201008,000000,23.8969,23.9853,23.8969,23.9485,1818.5026543312,0
+TPIF.US,D,20201009,000000,24.1235,24.1433,24.0737,24.0737,4853.7013291862,0
+TPIF.US,D,20201012,000000,24.1483,24.2894,24.1483,24.2208,5350.8459397228,0
+TPIF.US,D,20201013,000000,24.0141,24.0737,24.0003,24.0211,8174.7078368193,0
+TPIF.US,D,20201014,000000,24.0042,24.1533,23.9555,24.0301,4614.1863143933,0
+TPIF.US,D,20201015,000000,23.6524,23.7915,23.5948,23.7717,6418.5998502073,0
+TPIF.US,D,20201016,000000,23.8303,23.8591,23.7816,23.8134,30706.227442697,0
+TPIF.US,D,20201019,000000,23.9257,23.9257,23.717,23.7468,6224.3712877911,0
+TPIF.US,D,20201020,000000,23.9257,23.9505,23.9167,23.9167,14989.815736725,0
+TPIF.US,D,20201021,000000,23.8393,23.8492,23.7419,23.7468,6505.1472925274,0
+TPIF.US,D,20201022,000000,23.6504,23.7617,23.6504,23.6922,6591.6947348475,0
+TPIF.US,D,20201023,000000,23.8114,23.8303,23.7329,23.8303,4698.7210254967,0
+TPIF.US,D,20201026,000000,23.6137,23.6137,23.3931,23.4249,8269.3062040064,0
+TPIF.US,D,20201027,000000,23.3583,23.4527,23.2848,23.3583,3651.0944271797,0
+TPIF.US,D,20201028,000000,22.9191,22.9191,22.6746,22.6746,17510.761585702,0
+TPIF.US,D,20201029,000000,22.6846,22.782,22.6846,22.7621,6234.4349438749,0
+TPIF.US,D,20201030,000000,22.6946,22.6946,22.5366,22.5822,4737.9692842232,0
+TPIF.US,D,20201102,000000,22.8793,22.8793,22.7542,22.8317,15965.990376848,0
+TPIF.US,D,20201103,000000,23.2132,23.5164,23.2132,23.4288,23417.121341247,0
+TPIF.US,D,20201104,000000,23.6922,23.9555,23.6674,23.6674,12449.74894119,0
+TPIF.US,D,20201105,000000,24.1811,24.2695,24.0937,24.191,7991.5492960953,0
+TPIF.US,D,20201106,000000,24.358,24.3977,24.2993,24.3172,7186.4568093964,0
+TPIF.US,D,20201109,000000,25.2394,25.2394,24.6998,24.6998,30254.369284537,0
+TPIF.US,D,20201110,000000,24.8279,24.9163,24.7485,24.7485,18215.217511563,0
+TPIF.US,D,20201111,000000,25.0426,25.0635,24.9839,25.0635,2236.1443818063,0
+TPIF.US,D,20201112,000000,24.9651,24.9651,24.7286,24.7286,1905.0500966514,0
+TPIF.US,D,20201113,000000,24.9363,25.1111,24.9363,25.1012,36242.24465436,0
+TPIF.US,D,20201116,000000,25.2493,25.3158,25.1986,25.2702,4556.823474716,0
+TPIF.US,D,20201117,000000,25.2443,25.4192,25.2443,25.3158,9732.5617985817,0
+TPIF.US,D,20201118,000000,25.4042,25.4341,25.2204,25.2204,3752.7373536254,0
+TPIF.US,D,20201119,000000,25.2443,25.3456,25.2344,25.3426,6046.244575109,0
+TPIF.US,D,20201120,000000,25.3954,25.46,25.3894,25.46,3877.5266890637,0
+TPIF.US,D,20201123,000000,25.5524,25.5524,25.3358,25.4142,11230.033823841,0
+TPIF.US,D,20201124,000000,25.5712,25.6974,25.5126,25.6756,11054.926207984,0
+TPIF.US,D,20201125,000000,25.5374,25.6736,25.5374,25.6656,1602.1340485309,0
+TPIF.US,D,20201127,000000,25.8653,25.8703,25.8355,25.8355,875.53807928509,0
+TPIF.US,D,20201130,000000,25.8555,25.8555,25.4828,25.4898,8285.4080537404,0
+TPIF.US,D,20201201,000000,25.7689,25.8773,25.7689,25.8773,4626.2627016938,0
+TPIF.US,D,20201202,000000,25.8266,25.8505,25.8167,25.8505,9280.703640422,0
+TPIF.US,D,20201203,000000,25.8951,26.0114,25.8603,25.8633,9602.7406351015,0
+TPIF.US,D,20201204,000000,26.0303,26.0989,25.9777,26.0124,165078.17620397,0
+TPIF.US,D,20201207,000000,26.0015,26.0403,25.9329,25.9329,6269.657740168,0
+TPIF.US,D,20201208,000000,25.8465,25.9816,25.7282,25.9239,401429.17752417,0
+TPIF.US,D,20201209,000000,26.1018,26.1018,25.9101,25.9846,6507.1600237441,0
+TPIF.US,D,20201210,000000,25.8067,26.0701,25.5424,26.0263,23832.750337505,0
+TPIF.US,D,20201211,000000,25.9816,25.9816,25.8167,25.9439,10881.831323344,0
+TPIF.US,D,20201214,000000,26.0989,26.1088,26.0114,26.0174,5005.6625360506,0
+TPIF.US,D,20201215,000000,26.1575,26.2956,26.0303,26.242,14100.188538923,0
+TPIF.US,D,20201216,000000,26.2568,26.3742,26.247,26.2956,28007.154881039,0
+TPIF.US,D,20201217,000000,26.5609,26.5709,26.4516,26.4516,5964.7289608307,0
+TPIF.US,D,20201218,000000,26.384,26.4814,26.3254,26.3254,6560.4974009879,0
+TPIF.US,D,20201221,000000,25.8643,26.1972,25.8107,26.1575,11987.827126947,0
+TPIF.US,D,20201222,000000,26.0203,26.0403,25.9836,26.0393,2777.5690791113,0
+TPIF.US,D,20201223,000000,26.2122,26.3552,26.1972,26.3264,5398.1451233164,0
+TPIF.US,D,20201224,000000,26.237,26.3244,26.237,26.3006,697.41136660295,0
+TPIF.US,D,20201228,000000,26.6195,26.6195,26.4516,26.4636,5791.6340761905,0
+TPIF.US,D,20201229,000000,26.6831,26.7647,26.6831,26.7021,4490.4033445633,0
+TPIF.US,D,20201230,000000,26.8739,26.8839,26.7199,26.7199,5813.7741195747,0
+TPIF.US,D,20201231,000000,26.6106,26.6195,26.4328,26.4764,18369.191449644,0
+TPIF.US,D,20210104,000000,26.864,26.864,26.6394,26.7696,3776.8901282264,0
+TPIF.US,D,20210105,000000,26.8541,27.1094,26.8541,27.0548,8347.8027214596,0
+TPIF.US,D,20210106,000000,27.1094,27.3648,27.1094,27.2744,5298.5149280874,0
+TPIF.US,D,20210107,000000,27.339,27.4721,27.3062,27.3708,10317.260217047,0
+TPIF.US,D,20210108,000000,27.6589,27.6589,27.4483,27.645,4363.6012779082,0
+TPIF.US,D,20210111,000000,27.2178,27.3588,27.168,27.2286,55723.470101258,0
+TPIF.US,D,20210112,000000,27.188,27.3548,27.1293,27.325,7973.4347151446,0
+TPIF.US,D,20210113,000000,27.3548,27.4214,27.2565,27.3062,5246.1839164519,0
+TPIF.US,D,20210114,000000,27.4224,27.5496,27.4224,27.4721,5427.3297259592,0
+TPIF.US,D,20210115,000000,27.1581,27.1581,26.9137,27.021,234530.48593466,0
+TPIF.US,D,20210119,000000,27.2366,27.2366,27.1094,27.1581,8794.6290515775,0
+TPIF.US,D,20210120,000000,27.3162,27.4433,27.2664,27.3748,22735.811824378,0
+TPIF.US,D,20210121,000000,27.4423,27.5248,27.3162,27.4622,162708.18519624,0
+TPIF.US,D,20210122,000000,27.1581,27.3112,27.1581,27.2366,17438.303261899,0
+TPIF.US,D,20210125,000000,27.1482,27.2366,27.026,27.2366,9232.39809122,0
+TPIF.US,D,20210126,000000,27.3062,27.3638,27.188,27.2864,5103.2800000629,0
+TPIF.US,D,20210127,000000,26.8243,26.9574,26.6106,26.6971,21060.213086436,0
+TPIF.US,D,20210128,000000,26.8441,27.0101,26.8441,26.8441,3564.5469848595,0
+TPIF.US,D,20210129,000000,26.6007,26.6007,26.247,26.2956,15824.092826068,0
+TPIF.US,D,20210201,000000,26.6295,26.7855,26.5907,26.6394,5207.9420233337,0
+TPIF.US,D,20210202,000000,26.8093,27.0111,26.7358,26.9335,12118.654656036,0
+TPIF.US,D,20210203,000000,26.9912,27.0001,26.8541,26.9614,9934.8412858649,0
+TPIF.US,D,20210204,000000,26.864,26.9525,26.7855,26.8839,6046.244575109,0
+TPIF.US,D,20210205,000000,27.0697,27.1194,27.0111,27.0409,13417.872656446,0
+TPIF.US,D,20210208,000000,27.2178,27.3062,27.1482,27.1482,7800.3398305043,0
+TPIF.US,D,20210209,000000,27.2178,27.4026,27.2178,27.2864,8243.1406981887,0
+TPIF.US,D,20210210,000000,27.4036,27.4036,27.1194,27.1194,7970.4156183195,0
+TPIF.US,D,20210211,000000,27.34,27.4324,27.2873,27.3847,7884.8745416077,0
+TPIF.US,D,20210212,000000,27.345,27.5288,27.338,27.4423,8105.2686098415,0
+TPIF.US,D,20210216,000000,27.6589,27.7077,27.5496,27.5795,12370.246058129,0
+TPIF.US,D,20210217,000000,27.4224,27.4224,27.2864,27.3946,8588.3241018609,0
+TPIF.US,D,20210218,000000,27.2366,27.335,27.1581,27.2276,10016.356900143,0
+TPIF.US,D,20210219,000000,27.5099,27.5099,27.3538,27.3728,4438.0723329279,0
+TPIF.US,D,20210222,000000,27.2864,27.3797,27.2526,27.2526,2122.4250680601,0
+TPIF.US,D,20210223,000000,27.2416,27.3162,27.178,27.2614,2768.511788636,0
+TPIF.US,D,20210224,000000,27.1194,27.3528,26.9912,27.324,2433.3920410475,0
+TPIF.US,D,20210225,000000,27.33,27.33,26.9435,26.9435,4142.200844066,0
+TPIF.US,D,20210226,000000,26.7705,26.7705,26.4814,26.5609,8344.7836246345,0
+TPIF.US,D,20210301,000000,26.8948,26.9922,26.8341,26.9813,9310.8946086732,0
+TPIF.US,D,20210302,000000,26.9137,27.026,26.9137,26.9882,2390.1183198875,0
+TPIF.US,D,20210303,000000,26.7945,26.8601,26.7755,26.7755,10425.947702751,0
+TPIF.US,D,20210304,000000,26.7159,26.7159,26.4616,26.4983,6638.9939184411,0
+TPIF.US,D,20210305,000000,26.551,26.6454,26.3742,26.6454,2511.8885585007,0
+TPIF.US,D,20210308,000000,26.6195,26.7398,26.5619,26.5907,12465.850790924,0
+TPIF.US,D,20210309,000000,26.8938,27.0309,26.8541,26.9385,4579.9698837086,0
+TPIF.US,D,20210310,000000,26.9137,27.0607,26.9137,26.9435,3805.0683652608,0
+TPIF.US,D,20210311,000000,27.2664,27.2664,27.188,27.188,1683.6496628091,0
+TPIF.US,D,20210312,000000,27.1194,27.2962,27.1194,27.2565,5726.2203116462,0
+TPIF.US,D,20210315,000000,27.3062,27.3162,27.1273,27.2932,6946.9417946034,0
+TPIF.US,D,20210316,000000,27.4324,27.4324,27.3062,27.3062,4569.9062276248,0
+TPIF.US,D,20210317,000000,27.2476,27.5397,27.2178,27.4761,7869.7790574821,0
+TPIF.US,D,20210318,000000,27.3548,27.492,27.2078,27.2078,7651.397720465,0
+TPIF.US,D,20210319,000000,27.3062,27.3748,27.1482,27.2864,9918.7394361309,0
+TPIF.US,D,20210322,000000,27.3847,27.4423,27.3172,27.3748,5948.6271110968,0
+TPIF.US,D,20210323,000000,27.2764,27.2764,27.0309,27.0309,4643.3709170361,0
+TPIF.US,D,20210324,000000,26.9713,27.1581,26.9435,26.9435,4702.7464879302,0
+TPIF.US,D,20210325,000000,27.0111,27.168,26.9087,27.1293,9778.8546165669,0
+TPIF.US,D,20210326,000000,27.2565,27.3946,27.2565,27.3946,3848.3420864209,0
+TPIF.US,D,20210329,000000,27.4036,27.4036,27.3012,27.3618,6222.3585565744,0
+TPIF.US,D,20210330,000000,27.2962,27.4036,27.2764,27.2992,12504.092684042,0
+TPIF.US,D,20210331,000000,27.2764,27.3748,27.2714,27.2714,7110.9793887683,0
+TPIF.US,D,20210401,000000,27.4522,27.6679,27.4502,27.6679,3375.3502504853,0
+TPIF.US,D,20210405,000000,27.8537,28.0216,27.8537,28.0127,4392.7858805511,0
+TPIF.US,D,20210406,000000,27.7375,27.7861,27.6827,27.7017,9873.4529837541,0
+TPIF.US,D,20210407,000000,27.8149,27.8149,27.6759,27.7017,7219.6668744727,0
+TPIF.US,D,20210408,000000,27.8745,28.0027,27.8745,27.9272,8635.6232854545,0
+TPIF.US,D,20210409,000000,27.9928,28.0514,27.9381,28.0077,4581.9826149253,0
+TPIF.US,D,20210412,000000,27.963,27.963,27.8527,27.9431,5202.9101952919,0
+TPIF.US,D,20210413,000000,28.0614,28.1388,28.0008,28.0912,9059.3032065798,0
+TPIF.US,D,20210414,000000,28.1975,28.1975,28.0812,28.0812,6488.039077185,0
+TPIF.US,D,20210415,000000,28.28,28.3466,28.2372,28.3227,8321.6372156419,0
+TPIF.US,D,20210416,000000,28.435,28.5721,28.435,28.5045,4502.4797318638,0
+TPIF.US,D,20210419,000000,28.5622,28.5711,28.4549,28.4549,4280.0729324132,0
+TPIF.US,D,20210420,000000,28.2372,28.2472,28.0306,28.1051,6121.721995737,0
+TPIF.US,D,20210421,000000,27.9401,28.3168,27.9401,28.267,4863.7649852699,0
+TPIF.US,D,20210422,000000,28.274,28.283,28.2004,28.2094,2052.9858410823,0
+TPIF.US,D,20210423,000000,28.4151,28.6218,28.3267,28.5523,25691.507616171,0
+TPIF.US,D,20210426,000000,28.5523,28.5612,28.4837,28.5035,78266.059728828,0
+TPIF.US,D,20210427,000000,28.4449,28.4837,28.3704,28.4837,14222.965143145,0
+TPIF.US,D,20210428,000000,28.4052,28.4549,28.3068,28.4241,9477.9512996632,0
+TPIF.US,D,20210429,000000,28.43,28.4449,28.287,28.287,6104.6137803947,0
+TPIF.US,D,20210430,000000,28.1886,28.2174,28.0147,28.0296,4103.9589509478,0
+TPIF.US,D,20210503,000000,28.2174,28.4151,28.2174,28.3654,5724.2075804294,0
+TPIF.US,D,20210504,000000,27.9928,28.0415,27.8994,27.9868,4053.6406705291,0
+TPIF.US,D,20210505,000000,28.3466,28.435,28.3267,28.3476,4770.1729836912,0
+TPIF.US,D,20210506,000000,28.425,28.5533,28.3565,28.5533,5384.0560047991,0
+TPIF.US,D,20210507,000000,28.6417,28.9656,28.6417,28.8961,13263.898718365,0
+TPIF.US,D,20210510,000000,28.9954,29.0252,28.7759,28.7759,4522.6070440313,0
+TPIF.US,D,20210511,000000,28.2372,28.4936,28.2372,28.3654,12304.832293584,0
+TPIF.US,D,20210512,000000,28.1598,28.277,27.8537,27.8795,7011.3491935393,0
+TPIF.US,D,20210513,000000,28.0912,28.1478,27.9928,28.0962,7025.4383120566,0
+TPIF.US,D,20210514,000000,28.3208,28.5085,28.3208,28.5085,1773.2162019544,0
+TPIF.US,D,20210517,000000,28.2968,28.4151,28.2372,28.3754,21427.536533492,0
+TPIF.US,D,20210518,000000,28.5721,28.7301,28.5423,28.5711,13360.509816769,0
+TPIF.US,D,20210519,000000,28.3565,28.5035,28.1926,28.3366,88422.301448535,0
+TPIF.US,D,20210520,000000,28.6317,28.7689,28.5821,28.6933,3301.885561074,0
+TPIF.US,D,20210521,000000,28.8275,28.8375,28.6615,28.7281,10709.742804313,0
+TPIF.US,D,20210524,000000,28.9259,28.9457,28.7599,28.8772,5571.2400079566,0
+TPIF.US,D,20210525,000000,28.9954,28.9954,28.8185,28.8474,9260.5763282545,0
+TPIF.US,D,20210526,000000,28.9259,28.9954,28.8275,28.8682,6131.7856518208,0
+TPIF.US,D,20210527,000000,28.9656,28.9855,28.9259,28.9596,5074.09539742,0
+TPIF.US,D,20210528,000000,29.1136,29.1723,28.9557,29.074,94863.041342127,0
+TPIF.US,D,20210601,000000,29.3204,29.3204,29.1038,29.1336,69760.257606855,0
+TPIF.US,D,20210602,000000,29.212,29.222,29.1336,29.1822,87830.558470811,0
+TPIF.US,D,20210603,000000,29.1236,29.1236,28.9259,28.9785,78442.173710294,0
+TPIF.US,D,20210604,000000,29.232,29.2408,29.212,29.217,2565.2259357445,0
+TPIF.US,D,20210607,000000,29.2408,29.38,29.2408,29.37,20737.169726148,0
+TPIF.US,D,20210608,000000,29.4287,29.4287,29.2706,29.3174,13654.368574414,0
+TPIF.US,D,20210609,000000,29.3402,29.3402,29.1534,29.2408,11847.942307383,0
+TPIF.US,D,20210610,000000,29.1136,29.1723,29.0818,29.1038,8010.6702426544,0
+TPIF.US,D,20210611,000000,29.073,29.1822,29.073,29.1654,4455.1805482702,0
+TPIF.US,D,20210614,000000,29.0938,29.2408,29.0938,29.214,9021.0613134616,0
+TPIF.US,D,20210615,000000,29.3601,29.3601,29.1822,29.212,7981.4856400116,0
+TPIF.US,D,20210616,000000,29.4187,29.4187,29.074,29.1266,10061.64335252,0
+TPIF.US,D,20210617,000000,28.906,28.906,28.7699,28.8086,9494.0531493972,0
+TPIF.US,D,20210618,000000,28.5523,28.5523,28.3654,28.435,5915.4170460204,0
+TPIF.US,D,20210621,000000,28.435,28.7719,28.435,28.7013,5771.506764023,0
+TPIF.US,D,20210622,000000,28.7997,28.9348,28.6815,28.8424,7571.8948374035,0
+TPIF.US,D,20210623,000000,28.8474,28.8474,28.6517,28.6715,4758.0965963907,0
+TPIF.US,D,20210624,000000,28.9656,28.9756,28.8086,28.9308,76229.17573748,0
+TPIF.US,D,20210625,000000,28.9756,29.0054,28.9557,28.9934,5413.240607442,0
+TPIF.US,D,20210628,000000,29.0153,29.0153,28.8275,28.8424,6232.4222126581,0
+TPIF.US,D,20210629,000000,28.8375,28.8871,28.7997,28.8017,6717.4904358942,0
+TPIF.US,D,20210630,000000,28.6913,28.7023,28.5035,28.6019,11179.715543423,0
+TPIF.US,D,20210701,000000,28.6815,28.6815,28.592,28.6725,5848.9969158678,0
+TPIF.US,D,20210702,000000,28.7172,28.8563,28.7172,28.8165,8583.292273819,0
+TPIF.US,D,20210706,000000,28.9159,28.9159,28.6417,28.7013,9097.545099698,0
+TPIF.US,D,20210707,000000,28.7997,28.9448,28.7997,28.8921,8363.9045711936,0
+TPIF.US,D,20210708,000000,28.4837,28.5622,28.435,28.4638,4363.6012779082,0
+TPIF.US,D,20210709,000000,28.8633,28.9656,28.7997,28.911,28309.064563551,0
+TPIF.US,D,20210712,000000,28.907,29.1038,28.907,29.056,11232.046555058,0
+TPIF.US,D,20210713,000000,29.0163,29.0948,28.8881,28.8971,2469.621202949,0
+TPIF.US,D,20210714,000000,29.051,29.051,28.9865,29.0312,5208.9483889421,0
+TPIF.US,D,20210715,000000,28.8782,28.906,28.7599,28.7897,5949.6334767051,0
+TPIF.US,D,20210716,000000,28.8583,28.8583,28.6099,28.6517,8325.6626780754,0
+TPIF.US,D,20210719,000000,28.2572,28.2572,28.0802,28.1687,6449.7971840668,0
+TPIF.US,D,20210720,000000,28.2274,28.4459,28.1975,28.4052,5838.933259784,0
+TPIF.US,D,20210721,000000,28.592,28.7887,28.592,28.7887,10009.312340885,0
+TPIF.US,D,20210722,000000,28.8921,28.9398,28.7699,28.8782,5176.7446894742,0
+TPIF.US,D,20210723,000000,29.0461,29.1146,28.9467,29.0064,5292.4767344371,0
+TPIF.US,D,20210726,000000,29.0461,29.1544,29.0064,29.1068,6207.2630724488,0
+TPIF.US,D,20210727,000000,28.9557,28.9984,28.9169,28.9984,3121.7461171751,0
+TPIF.US,D,20210728,000000,29.0461,29.1792,28.9368,29.0848,6139.8365766878,0
+TPIF.US,D,20210729,000000,29.3114,29.3611,29.2916,29.3362,6147.8875015547,0
+TPIF.US,D,20210730,000000,29.1932,29.2816,29.066,29.1494,6391.4279787812,0
+TPIF.US,D,20210802,000000,29.3114,29.38,29.2408,29.2408,4851.6885979695,0
+TPIF.US,D,20210803,000000,29.2756,29.3512,29.223,29.3214,17197.781881497,0
+TPIF.US,D,20210804,000000,29.4008,29.5668,29.3611,29.3949,5595.3927825576,0
+TPIF.US,D,20210805,000000,29.5479,29.5638,29.4297,29.4297,11192.798296332,0
+TPIF.US,D,20210806,000000,29.4297,29.4297,29.2716,29.3015,7097.8966358595,0
+TPIF.US,D,20210809,000000,29.4197,29.4197,29.2716,29.3214,6185.1230290646,0
+TPIF.US,D,20210810,000000,29.3114,29.4187,29.2995,29.3492,9201.2007573605,0
+TPIF.US,D,20210811,000000,29.4992,29.5628,29.4843,29.5628,12696.308515242,0
+TPIF.US,D,20210812,000000,29.5181,29.5479,29.4108,29.533,5765.4685703727,0
+TPIF.US,D,20210813,000000,29.6463,29.7059,29.5976,29.6493,4728.9119937479,0
+TPIF.US,D,20210816,000000,29.4893,29.5677,29.4297,29.5379,12062.298181967,0
+TPIF.US,D,20210817,000000,29.3313,29.3512,29.1048,29.213,388851.62015072,0
+TPIF.US,D,20210818,000000,29.3114,29.3214,29.1962,29.1962,3430.7003589458,0
+TPIF.US,D,20210819,000000,28.7699,28.9865,28.7699,28.8881,6817.1206311232,0
+TPIF.US,D,20210820,000000,28.8971,29.0461,28.8971,29.0362,1074.7984697431,0
+TPIF.US,D,20210823,000000,29.2816,29.3611,29.2478,29.3492,1913.1010215183,0
+TPIF.US,D,20210824,000000,29.3313,29.4495,29.3114,29.3114,3008.0268034289,0
+TPIF.US,D,20210825,000000,29.2816,29.381,29.2716,29.2716,3071.4278367564,0
+TPIF.US,D,20210826,000000,29.233,29.233,29.1048,29.1048,2804.7409505374,0
+TPIF.US,D,20210827,000000,29.1732,29.4694,29.1732,29.381,212926.8354197,0
+TPIF.US,D,20210830,000000,29.4197,29.4694,29.3611,29.3611,7565.8566437532,0
+TPIF.US,D,20210831,000000,29.4694,29.4893,29.4068,29.4197,3078.4723960151,0
+TPIF.US,D,20210901,000000,29.6861,29.7059,29.5677,29.5677,23246.039187823,0
+TPIF.US,D,20210902,000000,29.7159,29.8241,29.5777,29.7854,7518.5574601597,0
+TPIF.US,D,20210903,000000,29.8629,29.9712,29.8629,29.9334,35993.672349093,0
+TPIF.US,D,20210907,000000,29.844,29.844,29.7457,29.7457,15743.583577398,0
+TPIF.US,D,20210908,000000,29.6661,29.6821,29.5181,29.5479,3733.6164070663,0
+TPIF.US,D,20210909,000000,29.6065,29.7059,29.381,29.5081,6583.6438099805,0
+TPIF.US,D,20210910,000000,29.6761,29.7059,29.4108,29.4684,18957.915330543,0
+TPIF.US,D,20210913,000000,29.6363,29.6363,29.5479,29.6245,5282.4130783534,0
+TPIF.US,D,20210914,000000,29.7159,29.7159,29.4992,29.4992,10557.781597448,0
+TPIF.US,D,20210915,000000,29.4694,29.5897,29.4694,29.5777,2750.3972076852,0
+TPIF.US,D,20210916,000000,29.4595,29.6265,29.4545,29.5589,6021.0854348997,0
+TPIF.US,D,20210917,000000,29.4108,29.4108,29.0848,29.1246,22474.156766201,0
+TPIF.US,D,20210920,000000,28.5821,28.6913,28.4151,28.5523,8402.1464643118,0
+TPIF.US,D,20210921,000000,28.9269,28.9368,28.7997,28.8384,5479.6607375946,0
+TPIF.US,D,20210922,000000,28.907,29.1048,28.8384,28.8384,5790.6277105821,0
+TPIF.US,D,20210923,000000,29.1146,29.3114,29.1146,29.228,6828.1906528153,0
+TPIF.US,D,20210924,000000,28.9169,28.9656,28.8782,28.8782,3931.8704319159,0
+TPIF.US,D,20210927,000000,28.7798,28.8384,28.6913,28.7897,12700.333977676,0
+TPIF.US,D,20210928,000000,28.2968,28.5234,28.0306,28.0902,10173.349935049,0
+TPIF.US,D,20210929,000000,28.1488,28.1975,27.9421,27.9421,7915.0655098589,0
+TPIF.US,D,20210930,000000,28.0862,28.0992,27.8527,27.9719,72060.809387596,0
+TPIF.US,D,20211001,000000,27.9819,28.0892,27.9819,28.0326,1860.7700098829,0
+TPIF.US,D,20211004,000000,27.962,27.962,27.6569,27.7453,34102.711370959,0
+TPIF.US,D,20211005,000000,27.7841,27.967,27.7841,27.8974,2794.6772944537,0
+TPIF.US,D,20211006,000000,27.5079,27.7385,27.5079,27.7385,4618.2117768268,0
+TPIF.US,D,20211007,000000,27.8725,28.0703,27.8725,27.9352,7078.7756893004,0
+TPIF.US,D,20211008,000000,27.8139,27.962,27.8139,27.8895,9380.333835651,0
+TPIF.US,D,20211011,000000,27.8627,27.9521,27.7941,27.7941,13958.290988143,0
+TPIF.US,D,20211012,000000,27.7991,27.8825,27.7543,27.8089,2947.6448669265,0
+TPIF.US,D,20211013,000000,28.0703,28.1657,28.0018,28.0802,72587.138600776,0
+TPIF.US,D,20211014,000000,28.2978,28.4658,28.2284,28.3962,46672.217819545,0
+TPIF.US,D,20211015,000000,28.594,28.6029,28.5353,28.5741,4088.8634668222,0
+TPIF.US,D,20211018,000000,28.4161,28.5533,28.4161,28.5105,2082.1704437251,0
+TPIF.US,D,20211019,000000,28.6039,28.7719,28.6039,28.7162,9265.6081562964,0
+TPIF.US,D,20211020,000000,28.7917,28.8513,28.7719,28.8215,3484.0377361896,0
+TPIF.US,D,20211021,000000,28.6437,28.7221,28.6039,28.6526,13244.777771805,0
+TPIF.US,D,20211022,000000,28.8017,28.8901,28.7709,28.8375,18079.358154433,0
+TPIF.US,D,20211025,000000,28.7519,28.8712,28.7172,28.7519,4432.0341392776,0
+TPIF.US,D,20211026,000000,28.9596,28.9706,28.8414,28.8483,5494.7562217202,0
+TPIF.US,D,20211027,000000,28.8613,28.8821,28.7539,28.7539,6286.7659555103,0
+TPIF.US,D,20211028,000000,28.9298,29.0292,28.7917,28.9696,12514.156340126,0
+TPIF.US,D,20211029,000000,28.7519,28.7719,28.7033,28.7719,7123.0557760688,0
+TPIF.US,D,20211101,000000,29.0193,29.0292,28.8901,29.0064,9543.3650642075,0
+TPIF.US,D,20211102,000000,28.9398,29.0074,28.9199,28.9199,12098.527343868,0
+TPIF.US,D,20211103,000000,28.9795,29.1992,28.9696,29.1992,7629.2576770808,0
+TPIF.US,D,20211104,000000,29.2369,29.2369,29.068,29.1782,4924.1469217724,0
+TPIF.US,D,20211105,000000,29.1474,29.1524,29.1028,29.1376,2739.3271859931,0
+TPIF.US,D,20211108,000000,29.1772,29.2558,29.1772,29.217,18662.043841681,0
+TPIF.US,D,20211109,000000,29.1772,29.1772,29.0491,29.1574,5165.674667782,0
+TPIF.US,D,20211110,000000,29.0193,29.0382,28.7818,28.8325,8106.2749754499,0
+TPIF.US,D,20211111,000000,29.0392,29.0491,28.9159,28.9517,3055.3259870225,0
+TPIF.US,D,20211112,000000,29.0769,29.1664,29.0769,29.1226,4149.2454033246,0
+TPIF.US,D,20211115,000000,29.3054,29.3054,29.0094,29.057,12269.609497292,0
+TPIF.US,D,20211116,000000,29.059,29.0779,28.9656,28.9656,8542.0312838757,0
+TPIF.US,D,20211117,000000,28.9517,28.9696,28.905,28.9328,7621.2067522138,0
+TPIF.US,D,20211118,000000,28.9497,29.0193,28.8712,28.9596,6203.2376100153,0
+TPIF.US,D,20211119,000000,28.8712,28.9298,28.7421,28.7897,10620.176265167,0
+TPIF.US,D,20211122,000000,28.7629,28.8017,28.6933,28.7321,4381.715858859,0
+TPIF.US,D,20211123,000000,28.5741,28.6238,28.4429,28.6238,11823.789532782,0
+TPIF.US,D,20211124,000000,28.2084,28.4161,28.2084,28.4161,6162.9829856803,0
+TPIF.US,D,20211126,000000,27.9223,27.9223,27.7047,27.7185,1230.785139041,0
+TPIF.US,D,20211129,000000,28.0117,28.0117,27.9063,27.9521,5708.1057306954,0
+TPIF.US,D,20211130,000000,27.8527,27.8527,27.483,27.6241,3755.7564504505,0
+TPIF.US,D,20211201,000000,28.0167,28.0167,27.5089,27.5089,4921.1278249472,0
+TPIF.US,D,20211202,000000,27.7653,27.9123,27.7443,27.8417,6547.4146480791,0
+TPIF.US,D,20211203,000000,27.646,27.7245,27.645,27.7205,3893.6285387977,0
+TPIF.US,D,20211206,000000,27.8627,27.9868,27.7742,27.9809,2875.1865431236,0
+TPIF.US,D,20211207,000000,28.4956,28.4956,28.441,28.4777,1925.1774088188,0
+TPIF.US,D,20211208,000000,28.4807,28.5841,28.4807,28.5363,10727.857385263,0
+TPIF.US,D,20211209,000000,28.4062,28.426,28.3178,28.3674,3150.930719818,0
+TPIF.US,D,20211210,000000,28.436,28.4658,28.3276,28.3873,5842.9587222175,0
+TPIF.US,D,20211213,000000,28.3376,28.3476,28.1488,28.1488,7438.0482114898,0
+TPIF.US,D,20211214,000000,27.9511,28.0206,27.8725,27.9888,4460.2123763121,0
+TPIF.US,D,20211215,000000,27.9421,28.3575,27.8925,28.3575,44396.825179013,0
+TPIF.US,D,20211216,000000,28.436,28.436,28.263,28.3227,13095.835661766,0
+TPIF.US,D,20211217,000000,27.9819,28.0604,27.8041,27.8139,11956.629793087,0
+TPIF.US,D,20211220,000000,27.7047,27.9719,27.6261,27.8627,10553.756135014,0
+TPIF.US,D,20211221,000000,27.9918,28.13,27.962,28.0306,10868.748570436,0
+TPIF.US,D,20211222,000000,28.2978,28.3664,28.27,28.3436,5500.7944153705,0
+TPIF.US,D,20211223,000000,28.3764,28.5543,28.3764,28.5543,12081.419128525,0
+TPIF.US,D,20211227,000000,28.5642,28.7221,28.5403,28.7221,2450.5002563899,0
+TPIF.US,D,20211228,000000,28.7133,28.8215,28.7133,28.7539,11705.038390994,0
+TPIF.US,D,20211229,000000,28.8513,28.8513,28.7133,28.7937,4523.6134096396,0
+TPIF.US,D,20211230,000000,28.7321,28.8215,28.6923,28.6923,5790.6277105821,0
+TPIF.US,D,20211231,000000,28.7133,28.8811,28.6943,28.7619,21960.91030593,0
+TPIF.US,D,20220103,000000,28.8712,28.8712,28.7321,28.7977,12119.661021644,0
+TPIF.US,D,20220104,000000,28.8811,29.0094,28.8762,28.9398,6482.0008835348,0
+TPIF.US,D,20220105,000000,28.9895,29.0491,28.7033,28.7221,8761.4189865012,0
+TPIF.US,D,20220106,000000,28.5543,28.6337,28.4062,28.5254,13332.331579734,0
+TPIF.US,D,20220107,000000,28.431,28.6287,28.3575,28.6139,36691.083715695,0
+TPIF.US,D,20220110,000000,28.1985,28.268,28.0306,28.268,18053.192648615,0
+TPIF.US,D,20220111,000000,28.2084,28.6139,28.2084,28.6139,12464.844425316,0
+TPIF.US,D,20220112,000000,28.7133,28.8613,28.7133,28.8325,7871.7917886988,0
+TPIF.US,D,20220113,000000,28.91,28.91,28.6039,28.6417,10459.157767827,0
+TPIF.US,D,20220114,000000,28.5016,28.5016,28.426,28.4668,4334.4166752654,0
+TPIF.US,D,20220118,000000,28.1696,28.1696,28.0206,28.0236,4670.5427884622,0
+TPIF.US,D,20220119,000000,28.2582,28.2582,28.0932,28.0932,9346.1174049663,0
+TPIF.US,D,20220120,000000,28.2482,28.278,27.9053,27.9053,3715.5018261156,0
+TPIF.US,D,20220121,000000,27.8041,27.8149,27.5367,27.5665,8823.8136542203,0
+TPIF.US,D,20220124,000000,27.1224,27.2218,26.7269,27.2218,17692.913760817,0
+TPIF.US,D,20220125,000000,26.9276,27.2804,26.9246,27.1124,16050.525087951,0
+TPIF.US,D,20220126,000000,27.3588,27.3986,26.8899,27.025,8759.4062552844,0
+TPIF.US,D,20220127,000000,26.9643,26.9643,26.8253,26.8531,2490.7548807248,0
+TPIF.US,D,20220128,000000,26.7467,26.9047,26.5937,26.8919,5581.3036640404,0
+TPIF.US,D,20220131,000000,26.9733,27.4086,26.9733,27.3886,7447.1055019651,0
+TPIF.US,D,20220201,000000,27.4731,27.6162,27.3787,27.6162,8707.075243649,0
+TPIF.US,D,20220202,000000,27.8239,27.8825,27.7841,27.8159,11057.94530481,0
+TPIF.US,D,20220203,000000,27.6659,27.6659,27.488,27.488,5990.8944666484,0
+TPIF.US,D,20220204,000000,27.3787,27.5566,27.3112,27.4473,3399.5030250863,0
+TPIF.US,D,20220207,000000,27.3787,27.488,27.3787,27.4125,1476.3383474842,0
+TPIF.US,D,20220208,000000,27.3986,27.5665,27.3688,27.5665,3680.2790298225,0
+TPIF.US,D,20220209,000000,27.8825,27.9719,27.8825,27.9431,7144.1894538447,0
+TPIF.US,D,20220210,000000,27.5665,27.9521,27.5665,27.6013,5595.3927825576,0
+TPIF.US,D,20220211,000000,27.6847,27.6847,27.2018,27.2218,5246.1839164519,0
+TPIF.US,D,20220214,000000,27.171,27.171,26.9733,27.0806,4307.2448038393,0
+TPIF.US,D,20220215,000000,27.3986,27.5665,27.3837,27.5288,3509.196876399,0
+TPIF.US,D,20220216,000000,27.5069,27.7345,27.4086,27.6609,639493.01310983,0
+TPIF.US,D,20220217,000000,27.4086,27.4582,27.2873,27.2873,26008.512782809,0
+TPIF.US,D,20220218,000000,27.2506,27.3191,27.0727,27.1134,13200.497685037,0
+TPIF.US,D,20220222,000000,26.8253,26.9643,26.6971,26.7855,9980.1277382417,0
+TPIF.US,D,20220223,000000,27.0429,27.0429,26.5291,26.5291,14073.016667497,0
+TPIF.US,D,20220224,000000,25.7679,26.2628,25.6895,26.1932,16210.537219683,0
+TPIF.US,D,20220225,000000,26.5391,26.8451,26.4794,26.8441,13287.045127357,0
+TPIF.US,D,20220228,000000,26.5291,26.7269,26.386,26.4874,9362.2192547002,0
+TPIF.US,D,20220301,000000,26.4108,26.4108,25.8177,25.9826,55161.918091786,0
+TPIF.US,D,20220302,000000,25.8276,27.0925,25.7193,26.4745,20548.979357381,0
+TPIF.US,D,20220303,000000,26.1436,26.1436,25.7342,25.8087,7761.0915717777,0
+TPIF.US,D,20220304,000000,25.2155,25.2443,25.0605,25.2264,9994.2168567589,0
+TPIF.US,D,20220307,000000,25.0565,25.0565,24.5964,24.5964,11990.846223772,0
+TPIF.US,D,20220308,000000,24.7405,25.0475,24.4742,24.6511,10216.623656209,0
+TPIF.US,D,20220309,000000,25.6895,25.6895,25.5424,25.5514,3451.8340367217,0
+TPIF.US,D,20220310,000000,25.452,25.5166,25.1658,25.5166,11952.604330654,0
+TPIF.US,D,20220311,000000,25.4322,25.4322,25.1529,25.1549,42963.760552689,0
+TPIF.US,D,20220314,000000,25.5216,25.6398,25.2443,25.3456,16713.72002387,0
+TPIF.US,D,20220315,000000,25.4322,25.5414,25.2443,25.4768,9230.3853600033,0
+TPIF.US,D,20220316,000000,25.9787,26.3116,25.8574,26.2966,12974.065423153,0
+TPIF.US,D,20220317,000000,26.3672,26.6464,26.3164,26.5033,7858.70903579,0
+TPIF.US,D,20220318,000000,26.3512,26.8253,26.3512,26.7627,4527.6388720731,0
+TPIF.US,D,20220321,000000,26.6136,26.6374,26.54,26.6374,19479.212715681,0
+TPIF.US,D,20220322,000000,26.7269,26.8351,26.6881,26.8213,12847.263356498,0
+TPIF.US,D,20220323,000000,26.5391,26.6275,26.5192,26.5391,13767.081522552,0
+TPIF.US,D,20220324,000000,26.5391,26.6086,26.5351,26.5728,6980.1518596798,0
+TPIF.US,D,20220325,000000,26.5689,26.6464,26.4646,26.6047,7079.7820549088,0
+TPIF.US,D,20220328,000000,26.5092,26.5987,26.4059,26.5579,12189.100248622,0
+TPIF.US,D,20220329,000000,27.1611,27.181,26.9435,27.181,17956.581550211,0
+TPIF.US,D,20220330,000000,27.0627,27.1124,26.9445,26.9852,4367.6267403417,0
+TPIF.US,D,20220331,000000,26.8351,26.9345,26.5957,26.5957,85958.718439236,0
+TPIF.US,D,20220401,000000,26.7467,26.8351,26.6424,26.8253,45669.877673605,0
+TPIF.US,D,20220404,000000,26.7955,26.8749,26.7715,26.8749,7872.7981543072,0
+TPIF.US,D,20220405,000000,26.6275,26.6871,26.4954,26.5589,11419.230558216,0
+TPIF.US,D,20220406,000000,26.2132,26.2817,26.0154,26.1853,684987.78316758,0
+TPIF.US,D,20220407,000000,26.2529,26.3712,26.1138,26.2588,35343.560166083,0
+TPIF.US,D,20220408,000000,26.2231,26.381,26.1833,26.1833,29348.640237001,0
+TPIF.US,D,20220411,000000,26.0541,26.079,25.9547,25.9601,3961.0550345588,0
+TPIF.US,D,20220412,000000,26.0441,26.0441,25.7362,25.7813,17642.595480398,0
+TPIF.US,D,20220413,000000,25.7859,26.074,25.7859,26.0591,12947.899917336,0
+TPIF.US,D,20220414,000000,26.074,26.0774,25.9349,25.9498,10912.022291595,0
+TPIF.US,D,20220418,000000,25.9449,25.9758,25.7958,25.7958,8758.399889676,0
+TPIF.US,D,20220419,000000,25.7263,25.9547,25.7163,25.9249,10237.757333986,0
+TPIF.US,D,20220420,000000,26.1932,26.3025,26.1654,26.1734,6869.4516427587,0
+TPIF.US,D,20220421,000000,26.5013,26.5013,25.9449,25.9449,5943.5952830549,0
+TPIF.US,D,20220422,000000,25.7759,25.8555,25.5076,25.5076,10976.429690531,0
+TPIF.US,D,20220425,000000,25.2592,25.4576,25.0704,25.3586,20151.464942074,0
+TPIF.US,D,20220426,000000,25.14,25.1598,24.7127,24.7524,16759.006476246,0
+TPIF.US,D,20220427,000000,24.9213,24.9711,24.7723,24.8121,3248.5481838302,0
+TPIF.US,D,20220428,000000,24.9974,25.2542,24.9115,25.1499,2676.932518274,0
+TPIF.US,D,20220429,000000,25.299,25.299,24.9115,24.9115,5917.4297772372,0
+TPIF.US,D,20220502,000000,24.8817,24.8817,24.5636,24.8617,8219.9942891961,0
+TPIF.US,D,20220503,000000,25.0009,25.0563,24.9511,24.9511,6032.1554565918,0
+TPIF.US,D,20220504,000000,24.9809,25.4082,24.8518,25.3586,5541.0490397054,0
+TPIF.US,D,20220505,000000,25.0605,25.0605,24.5537,24.6431,10671.500911194,0
+TPIF.US,D,20220506,000000,24.3649,24.5286,24.2854,24.3848,14951.573843607,0
+TPIF.US,D,20220509,000000,23.9873,23.9873,23.719,23.719,15337.011871615,0
+TPIF.US,D,20220510,000000,23.9773,24.0668,23.7439,23.7886,8152.5677934351,0
+TPIF.US,D,20220511,000000,23.8184,24.1065,23.6196,23.6196,11199.84285559,0
+TPIF.US,D,20220512,000000,23.55,23.7389,23.3812,23.5104,9293.7863933308,0
+TPIF.US,D,20220513,000000,23.9377,24.2159,23.9177,24.1264,11680.885616393,0
+TPIF.US,D,20220516,000000,24.1463,24.3053,24.0966,24.1662,3462.9040584138,0
+TPIF.US,D,20220517,000000,24.5438,24.6636,24.5438,24.6636,7389.7426622878,0
+TPIF.US,D,20220518,000000,24.3947,24.4096,24.1174,24.1562,5813.7741195747,0
+TPIF.US,D,20220519,000000,24.1363,24.4054,24.1363,24.2854,4055.6534017459,0
+TPIF.US,D,20220520,000000,24.7226,24.7226,24.2556,24.4819,3320.0001420247,0
+TPIF.US,D,20220523,000000,24.7921,24.9611,24.7921,24.8518,8318.6181188167,0
+TPIF.US,D,20220524,000000,24.7425,24.8817,24.6829,24.8617,7450.1245987903,0
+TPIF.US,D,20220525,000000,24.8103,24.8894,24.801,24.8865,2750.3972076852,0
+TPIF.US,D,20220526,000000,24.9313,25.1698,24.9313,25.1203,43212.332857956,0
+TPIF.US,D,20220527,000000,25.2692,25.4171,25.2692,25.3586,13000.230928971,0
+TPIF.US,D,20220531,000000,25.3089,25.3686,25.2586,25.2586,12790.906882429,0
+TPIF.US,D,20220601,000000,25.1996,25.1996,25.045,25.0505,8878.1573970725,0
+TPIF.US,D,20220602,000000,25.1201,25.4977,25.1201,25.4766,7089.8457109925,0
+TPIF.US,D,20220603,000000,25.1797,25.2211,25.1499,25.1622,6857.3752554582,0
+TPIF.US,D,20220606,000000,25.4281,25.4778,25.1829,25.2298,7357.5389628199,0
+TPIF.US,D,20220607,000000,25.14,25.2692,25.14,25.2175,2965.7594478772,0
+TPIF.US,D,20220608,000000,24.9413,24.9657,24.9066,24.9066,3963.0677657755,0
+TPIF.US,D,20220609,000000,24.822,24.822,24.4544,24.4596,8488.6939066319,0
+TPIF.US,D,20220610,000000,24.0369,24.0369,23.8283,23.8681,9089.494174831,0
+TPIF.US,D,20220613,000000,23.2917,23.2917,23.0135,23.0135,14087.105786015,0
+TPIF.US,D,20220614,000000,22.9576,23.1029,22.7104,22.8446,7625.2322146473,0
+TPIF.US,D,20220615,000000,23.1029,23.247,22.8893,23.1973,20315.502536239,0
+TPIF.US,D,20220616,000000,22.6856,22.8138,22.616,22.6555,10674.520008019,0
+TPIF.US,D,20220617,000000,22.5664,22.616,22.4868,22.5032,10907.996829162,0
+TPIF.US,D,20220621,000000,22.8943,22.9639,22.6956,22.7865,12514.156340126,0
+TPIF.US,D,20220622,000000,22.4769,22.6956,22.4769,22.5862,3083.5042240569,0
+TPIF.US,D,20220623,000000,22.467,22.4769,22.3179,22.4547,8168.6696431691,0
+TPIF.US,D,20220624,000000,22.7675,23.0533,22.7675,23.0457,5279.3939815283,0
+TPIF.US,D,20220627,000000,23.1725,23.1725,22.9981,23.0214,3936.9022599578,0
+TPIF.US,D,20220628,000000,23.2933,23.2933,22.9494,22.9494,7028.4574088817,0
+TPIF.US,D,20220629,000000,22.9032,22.9042,22.7949,22.7949,1348.5299152207,0
+TPIF.US,D,20220630,000000,22.4769,22.6723,22.4272,22.6723,41037.576778261,0
+TPIF.US,D,20220701,000000,22.6359,22.765,22.467,22.7334,3102.625170616,0
+TPIF.US,D,20220705,000000,22.1987,22.3214,22.0823,22.3191,6223.3649221828,0
+TPIF.US,D,20220706,000000,22.2981,22.3776,22.1391,22.2995,8670.8460817475,0
+TPIF.US,D,20220707,000000,22.6635,22.6712,22.6359,22.6662,3275.7200552563,0
+TPIF.US,D,20220708,000000,22.6756,22.8337,22.6756,22.753,2649.7606468479,0
+TPIF.US,D,20220711,000000,22.5159,22.5159,22.3947,22.3947,4801.7415660746,0
+TPIF.US,D,20220712,000000,22.4294,22.5458,22.3515,22.3918,17469.269567173,0
+TPIF.US,D,20220713,000000,22.1671,22.486,22.1671,22.3616,9869.3547399657,0
+TPIF.US,D,20220714,000000,21.9079,21.9977,21.7883,21.9977,5218.1065368061,0
+TPIF.US,D,20220715,000000,22.207,22.2572,22.0774,22.2354,6729.0599004727,0
+TPIF.US,D,20220718,000000,22.5558,22.7053,22.4262,22.4262,6575.5566702994,0
+TPIF.US,D,20220719,000000,22.7651,22.9943,22.7651,22.9544,7268.8294287945,0
+TPIF.US,D,20220720,000000,22.9346,23.0197,22.7353,22.8698,6024.7509620305,0
+TPIF.US,D,20220721,000000,22.8548,23.115,22.8548,23.115,2583.4693967075,0
+TPIF.US,D,20220722,000000,23.3034,23.3034,22.9545,23.033,6854.4710362352,0
+TPIF.US,D,20220725,000000,23.2243,23.2243,23.1249,23.1938,11419.43637799,0
+TPIF.US,D,20220726,000000,23.0043,23.064,22.9077,22.9256,5797.0043394858,0
+TPIF.US,D,20220727,000000,23.1111,23.3931,23.0691,23.3831,3186.4461374536,0
+TPIF.US,D,20220728,000000,23.4429,23.5924,23.4429,23.576,2257.400443725,0
+TPIF.US,D,20220729,000000,23.5924,23.8661,23.5924,23.8661,5863.2214191684,0
+TPIF.US,D,20220801,000000,23.8815,23.933,23.8017,23.8547,4916.11652189,0
+TPIF.US,D,20220802,000000,23.6721,23.7569,23.5406,23.5406,4787.6955188692,0
+TPIF.US,D,20220803,000000,23.6921,23.716,23.5944,23.7041,3994.0938517641,0
+TPIF.US,D,20220804,000000,23.7768,23.8715,23.7768,23.8167,3675.0479223843,0
+TPIF.US,D,20220805,000000,23.4728,23.6721,23.4329,23.625,12486.935965601,0
+TPIF.US,D,20220808,000000,23.8815,23.9213,23.6562,23.7082,8278.1382494111,0
+TPIF.US,D,20220809,000000,23.6223,23.712,23.5824,23.5824,4644.2251795569,0
+TPIF.US,D,20220810,000000,24.031,24.1892,24.031,24.1406,1284.210030208,0
+TPIF.US,D,20220811,000000,24.3499,24.3499,24.1257,24.2043,3364.0283056933,0
+TPIF.US,D,20220812,000000,24.1826,24.3399,24.1725,24.2892,9590.4403740299,0
+TPIF.US,D,20220815,000000,24.1506,24.1506,24.0957,24.1361,1725.657228092,0
+TPIF.US,D,20220816,000000,24.1017,24.2502,24.1017,24.2304,7302.9412577219,0
+TPIF.US,D,20220817,000000,23.9911,24.0509,23.9315,23.9762,5000.3928051224,0
+TPIF.US,D,20220818,000000,24.031,24.031,23.888,23.9275,4654.2580704179,0
+TPIF.US,D,20220819,000000,23.6672,23.6672,23.5246,23.6522,9307.5128517497,0
+TPIF.US,D,20220822,000000,23.3931,23.4329,23.2037,23.2488,20075.814612861,0
+TPIF.US,D,20220823,000000,23.2735,23.5127,23.2435,23.2608,8117.6119956351,0
+TPIF.US,D,20220824,000000,23.3233,23.3731,23.2535,23.3233,7366.1484701462,0
+TPIF.US,D,20220825,000000,23.4628,23.5625,23.3941,23.5625,4446.5772295952,0
+TPIF.US,D,20220826,000000,23.5326,23.5525,23.0144,23.0342,13979.830125717,0
+TPIF.US,D,20220829,000000,22.8947,22.9944,22.8548,22.9093,9339.6181025049,0
+TPIF.US,D,20220830,000000,23.0492,23.0492,22.6954,22.7303,12842.10030208,0
+TPIF.US,D,20220831,000000,22.69,22.795,22.6187,22.6187,9460.0127928369,0
+TPIF.US,D,20220901,000000,22.3565,22.3565,22.1173,22.2982,79731.383672367,0
+TPIF.US,D,20220902,000000,22.4024,22.5757,22.0696,22.1729,16157.97073164,0
+TPIF.US,D,20220906,000000,22.2668,22.2668,21.9976,22.0375,9543.2857869832,0
+TPIF.US,D,20220907,000000,22.0271,22.3066,21.9777,22.3066,5820.0799884661,0
+TPIF.US,D,20220908,000000,22.1073,22.3315,22.1073,22.295,5165.9355043289,0
+TPIF.US,D,20220909,000000,22.5757,22.795,22.5757,22.7388,11208.745669909,0
+TPIF.US,D,20220912,000000,23.0542,23.2056,23.0465,23.0959,3052.0053999162,0
+TPIF.US,D,20220913,000000,22.6655,22.6655,22.3178,22.3178,5475.9518319338,0
+TPIF.US,D,20220914,000000,22.3764,22.4362,22.207,22.3506,295363.29050241,0
+TPIF.US,D,20220915,000000,22.2562,22.3259,22.1073,22.1073,6589.6027175048,0
+TPIF.US,D,20220916,000000,21.9976,22.0874,21.8981,22.0597,10207.463161981,0
+TPIF.US,D,20220919,000000,21.8481,22.1671,21.8481,22.1373,2946.6600458757,0
+TPIF.US,D,20220920,000000,21.888,21.888,21.6289,21.7053,7327.0201957883,0
+TPIF.US,D,20220921,000000,21.6787,21.7784,21.4898,21.4913,7699.2404467314,0
+TPIF.US,D,20220922,000000,21.4893,21.4893,21.2302,21.3597,8443.6809486176,0
+TPIF.US,D,20220923,000000,20.981,20.981,20.6072,20.7318,22502.770912137,0
+TPIF.US,D,20220926,000000,20.6022,20.6022,20.2235,20.3232,9352.6608606242,0
+TPIF.US,D,20220927,000000,20.3531,20.4101,20.0989,20.1787,4678.3370084843,0
+TPIF.US,D,20220928,000000,20.1736,20.6421,20.0839,20.6321,47434.504701722,0
+TPIF.US,D,20220929,000000,20.6521,20.6521,20.054,20.3331,12503.991880064,0
+TPIF.US,D,20220930,000000,20.2733,20.5225,20.1637,20.1941,15621.211070577,0
+TPIF.US,D,20221003,000000,20.4029,20.7368,20.4029,20.6869,7811.6088243746,0
+TPIF.US,D,20221004,000000,21.1803,21.4349,21.1803,21.4349,14864.731099658,0
+TPIF.US,D,20221005,000000,21.1704,21.2601,20.9959,21.2035,8486.8223793199,0
+TPIF.US,D,20221006,000000,20.9262,20.9511,20.8115,20.8526,2304.5550307717,0
+TPIF.US,D,20221007,000000,20.672,20.672,20.3531,20.4693,20880.452459913,0
+TPIF.US,D,20221010,000000,20.5026,20.5026,20.3281,20.3704,4616.1330851461,0
+TPIF.US,D,20221011,000000,20.175,20.385,20.0989,20.1743,3034,0
+TPIF.US,D,20221012,000000,20.05,20.065,19.93,19.93,8497,0
+TPIF.US,D,20221013,000000,19.69,20.485,19.69,20.4147,94566,0
+TPIF.US,D,20221014,000000,20.325,20.325,20.03,20.0786,5896,0
+TPIF.US,D,20221017,000000,20.615,20.68,20.53,20.55,30960,0
+TPIF.US,D,20221018,000000,20.87,20.87,20.68,20.75,9520,0
+TPIF.US,D,20221019,000000,20.6708,20.6708,20.45,20.5336,12322,0
+TPIF.US,D,20221020,000000,20.59,20.7385,20.3801,20.5,22235,0
+TPIF.US,D,20221021,000000,20.32,20.91,20.3,20.79,48048,0
+TPIF.US,D,20221024,000000,20.7,20.84,20.6451,20.76,20891,0
+TPIF.US,D,20221025,000000,20.94,21.21,20.94,21.2042,3965,0
+TPIF.US,D,20221026,000000,21.54,21.54,21.388,21.4174,2308,0
+TPIF.US,D,20221027,000000,21.373,21.373,21.2944,21.2946,19660,0
+TPIF.US,D,20221028,000000,21.38,21.43,21.3752,21.43,3040,0
+TPIF.US,D,20221031,000000,21.19,21.25,21.11,21.1726,5708,0
+TPIF.US,D,20221101,000000,21.71,21.71,21.315,21.45,21191,0
+TPIF.US,D,20221102,000000,21.51,21.5801,21.1831,21.1831,6568,0
+TPIF.US,D,20221103,000000,20.84,21.156,20.84,20.97,6529,0
+TPIF.US,D,20221104,000000,21.65,21.7946,21.6232,21.7946,1967,0
+TPIF.US,D,20221107,000000,21.87,21.9999,21.87,21.87,4721,0
+TPIF.US,D,20221108,000000,22,22.22,21.99,22.1059,13198,0
+TPIF.US,D,20221109,000000,22.0222,22.08,21.8583,21.8583,16878,0
+TPIF.US,D,20221110,000000,22.67,23.235,22.67,23.004,10063,0
+TPIF.US,D,20221111,000000,23.17,23.49,23.17,23.485,14204,0
+TPIF.US,D,20221114,000000,23.32,23.46,23.296,23.296,13830,0
+TPIF.US,D,20221115,000000,23.67,23.67,23.16,23.3583,68855,0
+TPIF.US,D,20221116,000000,23.33,23.33,23.2002,23.2624,26716,0
+TPIF.US,D,20221117,000000,22.99,23.23,22.99,23.1703,11117,0
+TPIF.US,D,20221118,000000,23.18,23.38,23.1795,23.2879,12806,0
+TPIF.US,D,20221121,000000,22.99,23.0863,22.95,23.05,20715,0
+TPIF.US,D,20221122,000000,23.2189,23.38,23.2189,23.3666,13676,0
+TPIF.US,D,20221123,000000,23.49,23.62,23.4613,23.6101,15382,0
+TPIF.US,D,20221125,000000,23.57,23.694,23.57,23.694,2675,0
+TPIF.US,D,20221128,000000,23.5,23.61,23.27,23.36,31605,0
+TPIF.US,D,20221129,000000,23.43,23.4891,23.3,23.3625,51293,0
+TPIF.US,D,20221130,000000,23.54,23.84,23.37,23.7878,10932,0
+TPIF.US,D,20221201,000000,24.04,24.045,23.91,23.91,21242,0
+TPIF.US,D,20221202,000000,23.6801,23.97,23.6801,23.94,4723,0
+TPIF.US,D,20221205,000000,23.82,23.82,23.5101,23.5437,3092,0
+TPIF.US,D,20221206,000000,23.44,23.51,23.2701,23.365,3227,0
+TPIF.US,D,20221207,000000,23.4,23.43,23.35,23.3799,27380,0
+TPIF.US,D,20221208,000000,23.5,23.52,23.4124,23.4651,3150,0
+TPIF.US,D,20221209,000000,23.65,23.6909,23.54,23.55,44514,0
+TPIF.US,D,20221212,000000,23.5544,23.5982,23.49,23.5982,3125,0
+TPIF.US,D,20221213,000000,24.2684,24.3,23.81,23.9473,8654,0
+TPIF.US,D,20221214,000000,24.0046,24.039,23.79,23.945,4752,0
+TPIF.US,D,20221215,000000,23.42,23.42,23.28,23.32,17118,0
+TPIF.US,D,20221216,000000,23.0401,23.1398,23.04,23.1398,4957,0
+TPIF.US,D,20221219,000000,23.23,23.23,23,23.075,12589,0
+TPIF.US,D,20221220,000000,23.165,23.28,23.12,23.19,11568,0
+TPIF.US,D,20221221,000000,23.27,23.44,23.27,23.4038,14813,0
+TPIF.US,D,20221222,000000,23.27,23.27,23.05,23.2,23397,0
+TPIF.US,D,20221223,000000,23.2199,23.33,23.155,23.3131,6407,0
+TPIF.US,D,20221227,000000,23.297,23.465,23.297,23.4,13203,0
+TPIF.US,D,20221228,000000,23.2916,23.315,23.13,23.17,72277,0
+TPIF.US,D,20221229,000000,23.41,23.66,23.34,23.49,10567,0
+TPIF.US,D,20221230,000000,23.35,23.35,23.18,23.26,43885,0
+TPIF.US,D,20230103,000000,23.42,23.42,23.19,23.3,20923,0
+TPIF.US,D,20230104,000000,23.6343,23.7,23.56,23.6498,213394,0
+TPIF.US,D,20230105,000000,23.39,23.5199,23.39,23.49,13214,0
+TPIF.US,D,20230106,000000,23.6,24.0762,23.6,24.075,10590,0
+TPIF.US,D,20230109,000000,24.38,24.4038,24.19,24.2452,4672,0
+TPIF.US,D,20230110,000000,24.17,24.23,24.08,24.22,14954,0
+TPIF.US,D,20230111,000000,24.3,24.405,24.29,24.405,13796,0
+TPIF.US,D,20230112,000000,24.34,24.7444,24.34,24.7308,6220,0
+TPIF.US,D,20230113,000000,24.59,24.89,24.59,24.77,14161,0
+TPIF.US,D,20230117,000000,24.76,24.95,24.76,24.9068,10821,0
+TPIF.US,D,20230118,000000,25.15,25.1724,24.84,24.8438,11214,0
+TPIF.US,D,20230119,000000,24.76,24.84,24.705,24.75,19980,0
+TPIF.US,D,20230120,000000,24.72,25.0238,24.65,25.0238,198154,0
+TPIF.US,D,20230123,000000,24.98,25.1899,24.96,25.1,30735,0
+TPIF.US,D,20230124,000000,25.07,25.2599,25.04,25.2026,10992,0
+TPIF.US,D,20230125,000000,25.1,25.2948,25.01,25.2948,21277,0
+TPIF.US,D,20230126,000000,25.35,25.3695,25.2,25.33,31491,0
+TPIF.US,D,20230127,000000,25.29,25.4167,25.25,25.3646,38775,0
+TPIF.US,D,20230130,000000,25.32,25.32,25.15,25.15,33929,0
+TPIF.US,D,20230131,000000,25.05,25.22,25.04,25.19,30299,0
+TPIF.US,D,20230201,000000,25.22,25.53,25.17,25.5001,27265,0
+TPIF.US,D,20230202,000000,25.44,25.6,25.44,25.51,25311,0
+TPIF.US,D,20230203,000000,25.3,25.34,25.14,25.1749,81736,0
+TPIF.US,D,20230206,000000,24.96,24.96,24.77,24.9104,13288,0
+TPIF.US,D,20230207,000000,24.76,25.1038,24.76,25.0922,13057,0
+TPIF.US,D,20230208,000000,25.02,25.02,24.916,24.9201,15484,0
+TPIF.US,D,20230209,000000,25.28,25.28,24.91,24.9645,5119,0
+TPIF.US,D,20230210,000000,24.93,24.93,24.79,24.865,74035,0
+TPIF.US,D,20230213,000000,24.88,25.0349,24.87,25.0349,10739,0
+TPIF.US,D,20230214,000000,24.93,25.17,24.86,25.03,10351,0
+TPIF.US,D,20230215,000000,24.78,24.95,24.75,24.95,11692,0
+TPIF.US,D,20230216,000000,24.79,25.03,24.79,24.88,5035,0
+TPIF.US,D,20230217,000000,24.7,24.9132,24.7,24.87,9404,0
+TPIF.US,D,20230221,000000,24.8,24.8,24.55,24.635,46997,0
+TPIF.US,D,20230222,000000,24.55,24.5656,24.4601,24.4901,2470,0
+TPIF.US,D,20230223,000000,24.54,24.59,24.42,24.59,8559,0
+TPIF.US,D,20230224,000000,24.205,24.2656,24.12,24.2208,45674,0
+TPIF.US,D,20230227,000000,24.47,24.56,24.44,24.4954,30626,0
+TPIF.US,D,20230228,000000,24.42,24.45,24.29,24.29,17504,0
+TPIF.US,D,20230301,000000,24.5,24.5666,24.42,24.51,12536,0
+TPIF.US,D,20230302,000000,24.36,24.59,24.36,24.5269,6708,0
+TPIF.US,D,20230303,000000,24.5901,24.93,24.5901,24.8607,4274,0
+TPIF.US,D,20230306,000000,24.8301,24.9142,24.7513,24.7964,7269,0
+TPIF.US,D,20230307,000000,24.69,24.69,24.33,24.4249,7716,0
+TPIF.US,D,20230308,000000,24.49,24.5054,24.445,24.5054,1947,0
+TPIF.US,D,20230309,000000,24.5887,24.61,24.3016,24.3016,4333,0
+TPIF.US,D,20230310,000000,24.21,24.35,23.981,24.03,3170,0
+TPIF.US,D,20230313,000000,23.94,24.09,23.94,23.9849,5363,0
+TPIF.US,D,20230314,000000,24.16,24.26,24.0955,24.1703,11286,0
+TPIF.US,D,20230315,000000,23.53,23.63,23.37,23.522,9771,0
+TPIF.US,D,20230316,000000,23.49,23.93,23.49,23.93,27250,0
+TPIF.US,D,20230317,000000,23.72,23.766,23.6073,23.6849,19038,0
+TPIF.US,D,20230320,000000,23.915,24.0751,23.91,24.0288,10053,0
+TPIF.US,D,20230321,000000,24.34,24.36,24.18,24.2753,7712,0
+TPIF.US,D,20230322,000000,24.31,24.4618,24.21,24.21,17180,0
+TPIF.US,D,20230323,000000,24.4355,24.525,24.16,24.2183,7244,0
+TPIF.US,D,20230324,000000,23.96,24.12,23.9,24.0586,10786,0
+TPIF.US,D,20230327,000000,24.27,24.3,24.14,24.29,24811,0
+TPIF.US,D,20230328,000000,24.285,24.39,24.2601,24.34,5605,0
+TPIF.US,D,20230329,000000,24.5,24.59,24.49,24.555,12649,0
+TPIF.US,D,20230330,000000,24.79,24.8367,24.79,24.8367,2569,0
+TPIF.US,D,20230331,000000,24.9,25.03,24.8201,24.99,10475,0
+TPIF.US,D,20230403,000000,24.97,25.08,24.9115,25.08,5206,0
+TPIF.US,D,20230404,000000,25.13,25.13,25.0201,25.0751,4104,0
+TPIF.US,D,20230405,000000,25.02,25.02,24.8601,24.915,4915,0
+TPIF.US,D,20230406,000000,25,25.0899,24.8601,25.0001,15473,0
+TPIF.US,D,20230410,000000,24.9157,25.01,24.8801,24.9721,4782,0
+TPIF.US,D,20230411,000000,25.0499,25.0499,24.9606,25.03,5934,0
+TPIF.US,D,20230412,000000,25.24,25.25,25.1616,25.1616,9652,0
+TPIF.US,D,20230413,000000,25.37,25.56,25.33,25.515,11469,0
+TPIF.US,D,20230414,000000,25.47,25.5044,25.334,25.395,10229,0
+TPIF.US,D,20230417,000000,25.34,25.37,25.27,25.3526,5667,0
+TPIF.US,D,20230418,000000,25.4766,25.54,25.41,25.54,11892,0
+TPIF.US,D,20230419,000000,25.4199,25.46,25.3539,25.45,2868,0
+TPIF.US,D,20230420,000000,25.52,25.52,25.3445,25.3843,9607,0
+TPIF.US,D,20230421,000000,25.33,25.49,25.33,25.49,15330,0
+TPIF.US,D,20230424,000000,25.41,25.65,25.41,25.5251,25999,0
+TPIF.US,D,20230425,000000,25.24,25.44,25.11,25.1598,47804,0
+TPIF.US,D,20230426,000000,25.26,25.27,25.111,25.1818,12327,0
+TPIF.US,D,20230427,000000,25.2,25.44,25.2,25.42,17553,0
+TPIF.US,D,20230428,000000,25.29,25.48,25.29,25.48,17199,0
+TPIF.US,D,20230501,000000,25.42,25.53,25.37,25.4333,26453,0
+TPIF.US,D,20230502,000000,25.28,25.28,25.0344,25.12,4951,0
+TPIF.US,D,20230503,000000,25.25,25.36,25.1825,25.1825,5015,0
+TPIF.US,D,20230504,000000,25.1755,25.23,25.1001,25.1499,8186,0
+TPIF.US,D,20230505,000000,25.302,25.51,25.302,25.51,905,0
+TPIF.US,D,20230508,000000,25.52,25.5552,25.46,25.5002,8131,0
+TPIF.US,D,20230509,000000,25.407,25.45,25.32,25.4408,4441,0
+TPIF.US,D,20230510,000000,25.3361,25.3512,25.1501,25.26,8247,0
+TPIF.US,D,20230511,000000,25.18,25.2299,25.06,25.1654,15941,0
+TPIF.US,D,20230512,000000,25.29,25.29,25.09,25.19,6577,0
+TPIF.US,D,20230515,000000,25.25,25.4,25.18,25.3351,45552,0
+TPIF.US,D,20230516,000000,25.28,25.28,25.088,25.12,6485,0
+TPIF.US,D,20230517,000000,25.08,25.22,24.98,25.2035,19970,0
+TPIF.US,D,20230518,000000,25.003,25.102,24.9671,25.1003,23050,0
+TPIF.US,D,20230519,000000,25.1994,25.31,25.15,25.225,9994,0
+TPIF.US,D,20230522,000000,25.29,25.343,25.25,25.3146,4097,0
+TPIF.US,D,20230523,000000,25.065,25.14,24.97,24.97,4487,0
+TPIF.US,D,20230524,000000,24.71,24.71,24.6273,24.665,5346,0
+TPIF.US,D,20230525,000000,24.63,24.64,24.5101,24.575,15526,0
+TPIF.US,D,20230526,000000,24.69,24.8399,24.69,24.77,7916,0
+TPIF.US,D,20230530,000000,24.6,24.6508,24.54,24.6265,21853,0
+TPIF.US,D,20230531,000000,24.37,24.44,24.2671,24.3883,13692,0
+TPIF.US,D,20230601,000000,24.5201,24.8,24.5201,24.775,20053,0
+TPIF.US,D,20230602,000000,25.1476,25.1541,25.0389,25.1099,7795,0
+TPIF.US,D,20230605,000000,25.15,25.18,24.9501,25.0474,38748,0
+TPIF.US,D,20230606,000000,25.055,25.24,25.055,25.21,24597,0
+TPIF.US,D,20230607,000000,25.18,25.18,24.95,25.005,12010,0
+TPIF.US,D,20230608,000000,25.095,25.25,25.095,25.25,12828,0
+TPIF.US,D,20230609,000000,25.05,25.1043,25.01,25.0359,23159,0
+TPIF.US,D,20230612,000000,25.0843,25.1542,25.04,25.1542,11183,0
+TPIF.US,D,20230613,000000,25.39,25.459,25.355,25.3848,14251,0
+TPIF.US,D,20230614,000000,25.51,25.5702,25.325,25.44,26699,0
+TPIF.US,D,20230615,000000,25.37,25.6545,25.37,25.6,12608,0
+TPIF.US,D,20230616,000000,25.7,25.759,25.56,25.569,5248,0
+TPIF.US,D,20230620,000000,25.32,25.32,25.18,25.23,5664,0
+TPIF.US,D,20230621,000000,25.145,25.3337,25.145,25.29,2620,0
+TPIF.US,D,20230622,000000,25.07,25.15,25.04,25.1101,6687,0
+TPIF.US,D,20230623,000000,24.7,24.7221,24.64,24.6701,7274,0
+TPIF.US,D,20230626,000000,24.71,24.86,24.71,24.75,15520,0
+TPIF.US,D,20230627,000000,24.89,25.04,24.78,24.9848,22453,0
+TPIF.US,D,20230628,000000,24.94,25.029,24.9028,24.99,7441,0
+TPIF.US,D,20230629,000000,24.95,24.95,24.8891,24.9164,8652,0
+TPIF.US,D,20230630,000000,25.1,25.2429,25.1,25.2298,3836,0
+TPIF.US,D,20230703,000000,25.23,25.3331,25.23,25.2729,2831,0
+TPIF.US,D,20230705,000000,25.21,25.21,24.98,25.03,7951,0
+TPIF.US,D,20230706,000000,24.7,24.7,24.52,24.62,12490,0
+TPIF.US,D,20230707,000000,24.65,24.9,24.65,24.8507,3670,0
+TPIF.US,D,20230710,000000,24.73,24.8415,24.7201,24.827,12926,0
+TPIF.US,D,20230711,000000,24.95,25.0788,24.8901,25.0577,10080,0
+TPIF.US,D,20230712,000000,25.5268,25.58,25.51,25.51,5880,0
+TPIF.US,D,20230713,000000,25.8254,25.94,25.8101,25.9363,13947,0
+TPIF.US,D,20230714,000000,25.88,25.885,25.7698,25.7698,9448,0
+TPIF.US,D,20230717,000000,25.7,25.83,25.7,25.785,11942,0
+TPIF.US,D,20230718,000000,25.81,25.95,25.81,25.9351,6447,0
+TPIF.US,D,20230719,000000,25.94,26.03,25.86,25.955,7367,0
+TPIF.US,D,20230720,000000,25.7909,25.8333,25.69,25.764,9626,0
+TPIF.US,D,20230721,000000,25.85,25.8699,25.7601,25.7882,13227,0
+TPIF.US,D,20230724,000000,25.76,25.885,25.76,25.805,6212,0
+TPIF.US,D,20230725,000000,25.911,25.9137,25.83,25.9137,9930,0
+TPIF.US,D,20230726,000000,25.8,26.027,25.8,26.0205,4387,0
+TPIF.US,D,20230727,000000,26.16,26.1799,25.85,25.9085,3774,0
+TPIF.US,D,20230728,000000,26.03,26.11,25.9901,26.05,3333,0
+TPIF.US,D,20230731,000000,26.073,26.1352,26.0001,26.036,7004,0
+TPIF.US,D,20230801,000000,25.77,25.77,25.6701,25.73,16217,0
+TPIF.US,D,20230802,000000,25.39,25.39,25.2061,25.2407,6142,0
+TPIF.US,D,20230803,000000,25.11,25.25,25.078,25.1532,10644,0
+TPIF.US,D,20230804,000000,25.325,25.5399,25.2368,25.2368,6664,0
+TPIF.US,D,20230807,000000,25.34,25.43,25.34,25.4,2840,0
+TPIF.US,D,20230808,000000,25.045,25.1898,25,25.1898,5588,0
+TPIF.US,D,20230809,000000,25.24,25.2989,25.2372,25.2372,2064,0
+TPIF.US,D,20230810,000000,25.56,25.56,25.28,25.2851,17459,0
+TPIF.US,D,20230811,000000,25.19,25.19,25.08,25.1385,4160,0
+TPIF.US,D,20230814,000000,24.95,25.0199,24.9101,24.9972,9882,0
+TPIF.US,D,20230815,000000,24.76,24.8322,24.7,24.7201,7048,0
+TPIF.US,D,20230816,000000,24.66,24.7,24.4918,24.56,12464,0
+TPIF.US,D,20230817,000000,24.5,24.5,24.28,24.32,3803,0
+TPIF.US,D,20230818,000000,24.21,24.36,24.21,24.34,4702,0
+TPIF.US,D,20230821,000000,24.37,24.41,24.2647,24.385,9365,0
+TPIF.US,D,20230822,000000,24.46,26.67,24.28,24.32,4607,0
+TPIF.US,D,20230823,000000,24.4171,24.6,24.4171,24.5702,7772,0
+TPIF.US,D,20230824,000000,24.49,24.49,24.2953,24.2953,3141,0
+TPIF.US,D,20230825,000000,24.42,24.5,24.2301,24.4446,11101,0
+TPIF.US,D,20230828,000000,24.575,24.68,24.575,24.67,13377,0
+TPIF.US,D,20230829,000000,24.65,25.03,24.65,25.03,9428,0
+TPIF.US,D,20230830,000000,25.017,25.03,24.8953,24.9751,3170,0
+TPIF.US,D,20230831,000000,25.0399,25.0399,24.85,24.9335,6797,0
+TPIF.US,D,20230901,000000,25.0358,25.0358,24.86,24.9535,9900,0
+TPIF.US,D,20230905,000000,24.79,24.8299,24.711,24.7399,5665,0
+TPIF.US,D,20230906,000000,24.7,24.7,24.52,24.64,8575,0
+TPIF.US,D,20230907,000000,24.41,24.56,24.41,24.5073,2355,0
+TPIF.US,D,20230908,000000,24.5,24.56,24.4206,24.4251,3997,0
+TPIF.US,D,20230911,000000,24.64,24.7399,24.595,24.6846,6323,0
+TPIF.US,D,20230912,000000,24.56,24.66,24.55,24.66,4188,0
+TPIF.US,D,20230913,000000,24.6,24.6,24.4801,24.515,6289,0
+TPIF.US,D,20230914,000000,24.74,24.8999,24.74,24.8696,6651,0
+TPIF.US,D,20230915,000000,24.9,24.97,24.83,24.875,10119,0
+TPIF.US,D,20230918,000000,24.6943,24.82,24.6943,24.82,3499,0
+TPIF.US,D,20230919,000000,24.83,24.8341,24.7265,24.8,7423,0
+TPIF.US,D,20230920,000000,24.9,24.9,24.7353,24.7353,2262,0
+TPIF.US,D,20230921,000000,24.44,24.5099,24.366,24.366,12086,0
+TPIF.US,D,20230922,000000,24.46,24.48,24.28,24.3398,26173,0
+TPIF.US,D,20230925,000000,24.15,24.24,24.115,24.2318,8830,0
+TPIF.US,D,20230926,000000,23.9401,23.9401,23.9125,23.9207,1330,0
+TPIF.US,D,20230927,000000,23.995,23.995,23.681,23.83,50052,0
+TPIF.US,D,20230928,000000,24.03,24.0876,24,24.04,6107,0
+TPIF.US,D,20230929,000000,24.22,24.22,23.9,23.971,9506,0
+TPIF.US,D,20231002,000000,23.81,23.81,23.4737,23.53,13764,0
+TPIF.US,D,20231003,000000,23.33,23.38,23.16,23.25,49919,0
+TPIF.US,D,20231004,000000,23.25,23.29,23.08,23.29,13857,0
+TPIF.US,D,20231005,000000,23.41,23.51,23.32,23.47,100543,0
+TPIF.US,D,20231006,000000,23.37,23.8,23.37,23.68,9375,0
+TPIF.US,D,20231009,000000,23.5,23.7334,23.5,23.71,5633,0
+TPIF.US,D,20231010,000000,23.98,24.0794,23.98,24.005,10645,0
+TPIF.US,D,20231011,000000,23.98,24.05,23.86,23.985,10342,0
+TPIF.US,D,20231012,000000,23.99,23.99,23.71,23.72,14424,0
+TPIF.US,D,20231013,000000,23.68,23.7707,23.5443,23.62,6208,0
+TPIF.US,D,20231016,000000,23.65,23.81,23.65,23.7572,7945,0
+TPIF.US,D,20231017,000000,23.57,23.74,23.57,23.7355,6143,0
+TPIF.US,D,20231018,000000,23.53,23.53,23.3101,23.34,22106,0
+TPIF.US,D,20231019,000000,23.3,23.35,23.1488,23.179,14349,0
+TPIF.US,D,20231020,000000,23.0582,23.0799,22.92,22.92,12073,0
+TPIF.US,D,20231023,000000,22.865,23.0799,22.865,22.9585,12265,0
+TPIF.US,D,20231024,000000,23.075,23.0836,22.95,23.0631,8938,0
+TPIF.US,D,20231025,000000,22.91,23.0089,22.8,22.8447,12304,0
+TPIF.US,D,20231026,000000,22.68,22.8083,22.62,22.6894,12312,0
+TPIF.US,D,20231027,000000,22.7,22.77,22.23,22.6328,66218,0
+TPIF.US,D,20231030,000000,22.88,22.98,22.75,22.9366,7377,0
+TPIF.US,D,20231031,000000,22.91,23,22.91,23,2737,0
+TPIF.US,D,20231101,000000,23,23.2467,23,23.21,9370,0
+TPIF.US,D,20231102,000000,23.615,23.68,23.5593,23.6775,8210,0
+TPIF.US,D,20231103,000000,24.01,24.0751,23.97,24.0263,12277,0
+TPIF.US,D,20231106,000000,24.05,24.09,23.9,23.9356,13125,0
+TPIF.US,D,20231107,000000,23.73,23.7807,23.7,23.735,7805,0
+TPIF.US,D,20231108,000000,23.69,23.755,23.59,23.7044,8680,0
+TPIF.US,D,20231109,000000,23.9001,23.92,23.695,23.7005,4760,0
+TPIF.US,D,20231110,000000,23.675,23.81,23.62,23.7995,3275,0
+TPIF.US,D,20231113,000000,23.735,23.8899,23.735,23.885,3262,0
+TPIF.US,D,20231114,000000,24.27,24.55,24.27,24.5131,8992,0
+TPIF.US,D,20231115,000000,24.53,24.6099,24.5,24.5077,5249,0
+TPIF.US,D,20231116,000000,24.44,24.54,24.44,24.46,46998,0
+TPIF.US,D,20231117,000000,24.7076,24.78,24.54,24.7515,28952,0
+TPIF.US,D,20231120,000000,24.76,24.88,24.76,24.8557,10342,0
+TPIF.US,D,20231121,000000,24.9,24.9,24.75,24.7718,6052,0
+TPIF.US,D,20231122,000000,24.8,24.8599,24.79,24.83,2384,0
+TPIF.US,D,20231124,000000,24.9825,25.02,24.95,25.0139,4344,0
+TPIF.US,D,20231127,000000,24.97,25,24.89,24.9701,9890,0
+TPIF.US,D,20231128,000000,24.93,25.0453,24.93,25.0247,3620,0
+TPIF.US,D,20231129,000000,25.1,25.17,25.06,25.0747,9279,0
+TPIF.US,D,20231130,000000,25.0759,25.1099,25.02,25.0835,6172,0
+TPIF.US,D,20231201,000000,25.1796,25.3646,25.1693,25.3454,4363,0
+TPIF.US,D,20231204,000000,25.13,25.1499,25.07,25.13,4011,0
+TPIF.US,D,20231205,000000,25.03,25.07,25.02,25.0348,5260,0
+TPIF.US,D,20231206,000000,25.3054,25.3054,25.125,25.125,2400,0
+TPIF.US,D,20231207,000000,25.14,25.3199,25.14,25.3118,6346,0
+TPIF.US,D,20231208,000000,25.24,25.37,25.24,25.3247,5051,0
+TPIF.US,D,20231211,000000,25.29,25.415,25.29,25.3814,3562,0
+TPIF.US,D,20231212,000000,25.3799,25.395,25.35,25.37,4632,0
+TPIF.US,D,20231213,000000,25.36,25.86,25.3299,25.801,10318,0
+TPIF.US,D,20231214,000000,26.0278,26.1481,26.01,26.0449,8355,0
+TPIF.US,D,20231215,000000,25.97,25.9838,25.78,25.813,9173,0
+TPIF.US,D,20231218,000000,25.91,25.91,25.765,25.81,5740,0
+TPIF.US,D,20231219,000000,26.02,26.08,25.98,26.0289,11082,0
+TPIF.US,D,20231220,000000,26.02,26.11,25.75,25.7526,24706,0
+TPIF.US,D,20231221,000000,26.1,26.26,25.9782,26.2479,58098,0
+TPIF.US,D,20231222,000000,26.28,26.2901,26.1999,26.26,4796,0
+TPIF.US,D,20231226,000000,26.39,26.402,26.274,26.3888,8302,0
+TPIF.US,D,20231227,000000,26.34,26.5,26.34,26.484,27248,0
+TPIF.US,D,20231228,000000,26.5,26.5995,26.44,26.4569,10075,0
+TPIF.US,D,20231229,000000,26.5,26.64,26.44,26.4462,6061,0
+TPIF.US,D,20240102,000000,26.25,26.3423,26.13,26.1435,7967,0
+TPIF.US,D,20240103,000000,25.94,25.98,25.8554,25.9144,8479,0
+TPIF.US,D,20240104,000000,25.9,26.07,25.9,25.9679,3834,0
+TPIF.US,D,20240105,000000,25.95,26.1669,25.92,25.9826,6085,0
+TPIF.US,D,20240108,000000,26.05,26.2454,26.0146,26.2454,6239,0
+TPIF.US,D,20240109,000000,26.03,26.06,26.0043,26.0281,22524,0
+TPIF.US,D,20240110,000000,26,26.12,26,26.1106,8116,0
+TPIF.US,D,20240111,000000,26.23,26.23,25.94,26.1453,13355,0
+TPIF.US,D,20240112,000000,26.41,26.41,26.1701,26.24,4608,0
+TPIF.US,D,20240116,000000,25.97,25.97,25.72,25.753,18163,0
+TPIF.US,D,20240117,000000,25.42,25.55,25.37,25.55,12643,0
+TPIF.US,D,20240118,000000,25.53,25.6599,25.53,25.6584,9066,0
+TPIF.US,D,20240119,000000,25.6,25.76,25.47,25.76,30768,0
+TPIF.US,D,20240122,000000,25.94,25.94,25.76,25.8095,13523,0
+TPIF.US,D,20240123,000000,25.72,25.82,25.6735,25.82,14138,0
+TPIF.US,D,20240124,000000,26.04,26.04,25.8843,25.8843,22877,0
+TPIF.US,D,20240125,000000,25.9894,25.9894,25.8301,25.97,15744,0
+TPIF.US,D,20240126,000000,26.11,26.11,25.985,26.025,22083,0
+TPIF.US,D,20240129,000000,25.96,26.14,25.9315,26.1389,11632,0
+TPIF.US,D,20240130,000000,26.16,26.1615,26.0001,26.0985,5191,0
+TPIF.US,D,20240131,000000,26.1527,26.258,25.9649,25.9649,6039,0
+TPIF.US,D,20240201,000000,26.06,26.2102,26.025,26.2102,5191,0
+TPIF.US,D,20240202,000000,26.21,26.21,25.9301,26.0693,10844,0
+TPIF.US,D,20240205,000000,25.91,25.92,25.73,25.8548,4050,0
+TPIF.US,D,20240206,000000,25.83,25.9594,25.79,25.9292,2673,0
+TPIF.US,D,20240207,000000,26,26,25.87,25.884,6362,0
+TPIF.US,D,20240208,000000,25.97,25.97,25.82,25.94,8895,0
+TPIF.US,D,20240209,000000,25.8742,26,25.7915,26,9824,0
+TPIF.US,D,20240212,000000,25.99,26.11,25.99,26.0253,6208,0
+TPIF.US,D,20240213,000000,25.8,25.8,25.49,25.64,13320,0
+TPIF.US,D,20240214,000000,25.84,25.93,25.76,25.9211,8587,0
+TPIF.US,D,20240215,000000,26.09,26.2674,26.0701,26.2393,4062,0
+TPIF.US,D,20240216,000000,26.24,26.43,26.2318,26.3274,7731,0
+TPIF.US,D,20240220,000000,26.46,26.47,26.3501,26.4403,12944,0
+TPIF.US,D,20240221,000000,26.36,26.47,26.36,26.4679,7605,0
+TPIF.US,D,20240222,000000,26.64,26.76,26.57,26.7266,12045,0
+TPIF.US,D,20240223,000000,26.69,26.799,26.69,26.71,3942,0
+TPIF.US,D,20240226,000000,26.67,26.6986,26.55,26.6228,17307,0
+TPIF.US,D,20240227,000000,26.645,26.69,26.645,26.6832,4377,0
+TPIF.US,D,20240228,000000,26.54,26.67,26.54,26.54,17077,0
+TPIF.US,D,20240229,000000,26.7,26.79,26.55,26.6514,13892,0
+TPIF.US,D,20240301,000000,26.846,26.8788,26.81,26.81,14600,0
+TPIF.US,D,20240304,000000,26.82,26.91,26.7601,26.77,14546,0
+TPIF.US,D,20240305,000000,26.86,26.88,26.75,26.75,10756,0
+TPIF.US,D,20240306,000000,27.04,27.18,27.01,27.01,5169,0
+TPIF.US,D,20240307,000000,27.3,27.3896,27.2749,27.3596,9848,0
+TPIF.US,D,20240308,000000,27.48,27.4881,27.22,27.22,2365,0
+TPIF.US,D,20240311,000000,26.97,26.97,26.77,26.9321,2531,0
+TPIF.US,D,20240312,000000,26.99,27.1384,26.99,27.0918,4025,0
+TPIF.US,D,20240313,000000,27.13,27.25,27.13,27.1735,19754,0
+TPIF.US,D,20240314,000000,27.0315,27.0315,26.85,26.904,7687,0
+TPIF.US,D,20240315,000000,27.07,27.07,26.9099,26.9603,23467,0
+TPIF.US,D,20240318,000000,27.08,27.08,26.9218,26.9218,4887,0
+TPIF.US,D,20240319,000000,26.97,27.08,26.868,27.0141,8992,0
+TPIF.US,D,20240320,000000,27.13,27.37,26.98,27.3065,24856,0
+TPIF.US,D,20240321,000000,27.38,27.3999,27.3116,27.3547,8939,0
+TPIF.US,D,20240322,000000,27.43,27.43,27.1899,27.2147,12308,0
+TPIF.US,D,20240325,000000,27.25,27.25,27.11,27.154,9047,0
+TPIF.US,D,20240326,000000,27.2229,27.2699,27.1579,27.1579,12128,0
+TPIF.US,D,20240327,000000,27.33,27.33,27.2381,27.2862,4222,0
+TPIF.US,D,20240328,000000,28.59,28.59,27.245,27.245,15929,0
+TPIF.US,D,20240401,000000,27.3,27.3,27.02,27.12,27901,0
+TPIF.US,D,20240402,000000,26.92,26.94,26.85,26.9186,21042,0
+TPIF.US,D,20240403,000000,26.93,27.1172,26.84,27.09,3825,0
+TPIF.US,D,20240404,000000,27.25,27.25,26.8761,26.8817,46541,0
+TPIF.US,D,20240405,000000,26.8,27.03,26.79,26.98,6644,0
+TPIF.US,D,20240408,000000,27.2,27.2,27.0598,27.0598,10699,0
+TPIF.US,D,20240409,000000,27.18,27.18,26.9685,27.1,5868,0
+TPIF.US,D,20240410,000000,26.74,26.74,26.62,26.64,4360,0
+TPIF.US,D,20240411,000000,26.595,26.66,26.39,26.6345,10046,0
+TPIF.US,D,20240412,000000,26.4,26.43,26.11,26.16,21542,0
+TPIF.US,D,20240415,000000,26.61,26.61,26.04,26.0719,19976,0
+TPIF.US,D,20240416,000000,26.01,26.01,25.7596,25.8611,7062,0
+TPIF.US,D,20240417,000000,26.04,26.04,25.75,25.8601,5169,0
+TPIF.US,D,20240418,000000,25.95,25.9699,25.7794,25.816,2933,0
+TPIF.US,D,20240419,000000,25.98,25.98,25.8506,25.8601,6513,0
+TPIF.US,D,20240422,000000,26.01,26.231,25.97,26.1698,111016,0
+TPIF.US,D,20240423,000000,26.28,26.43,26.21,26.3751,9780,0
+TPIF.US,D,20240424,000000,26.41,26.41,26.22,26.2364,6762,0
+TPIF.US,D,20240425,000000,26.06,26.23,25.88,26.2012,13669,0
+TPIF.US,D,20240426,000000,26.51,26.51,26.2601,26.41,17806,0
+TPIF.US,D,20240429,000000,26.48,26.5,26.39,26.4659,4344,0
+TPIF.US,D,20240430,000000,26.28,26.28,26.116,26.116,5271,0
+TPIF.US,D,20240501,000000,26.14,26.38,26.02,26.0783,12091,0
+TPIF.US,D,20240502,000000,26.3926,26.5384,26.2822,26.4815,7505,0
+TPIF.US,D,20240503,000000,26.78,26.78,26.5601,26.685,10119,0
+TPIF.US,D,20240506,000000,26.9,26.95,26.82,26.95,6443,0
+TPIF.US,D,20240507,000000,27.11,27.11,26.8733,26.93,10334,0
+TPIF.US,D,20240508,000000,26.93,26.939,26.8001,26.89,4868,0
+TPIF.US,D,20240509,000000,26.84,26.98,26.811,26.9,17792,0
+TPIF.US,D,20240510,000000,27.05,27.15,26.99,27.0191,4587,0
+TPIF.US,D,20240513,000000,27.13,27.14,26.9614,27.0001,5772,0
+TPIF.US,D,20240514,000000,27.22,27.22,27.0938,27.18,2586,0
+TPIF.US,D,20240515,000000,27.44,27.4999,27.2567,27.4509,8486,0
+TPIF.US,D,20240516,000000,27.57,27.57,27.36,27.3649,7320,0
+TPIF.US,D,20240517,000000,27.46,27.46,27.35,27.445,10337,0
+TPIF.US,D,20240520,000000,27.59,27.59,27.43,27.52,5622,0
+TPIF.US,D,20240521,000000,27.44,27.4599,27.4,27.405,2892,0
+TPIF.US,D,20240522,000000,27.3,27.33,27.14,27.1825,10662,0
+TPIF.US,D,20240523,000000,27.2896,27.2896,27.005,27.0485,5646,0
+TPIF.US,D,20240524,000000,27.26,27.2755,27.1107,27.22,7310,0
+TPIF.US,D,20240528,000000,27.36,27.36,27.18,27.2176,4398,0
+TPIF.US,D,20240529,000000,27.03,27.03,26.7967,26.8307,8684,0
+TPIF.US,D,20240530,000000,27.06,27.09,26.97,26.9992,5377,0
+TPIF.US,D,20240531,000000,27.0917,27.28,27.0016,27.27,19608,0
+TPIF.US,D,20240603,000000,27.42,27.9,27.19,27.3354,20405,0
+TPIF.US,D,20240604,000000,27.23,27.24,27.1001,27.17,11940,0
+TPIF.US,D,20240605,000000,27.36,27.39,27.21,27.285,9323,0
+TPIF.US,D,20240606,000000,27.35,27.43,27.35,27.4237,1974,0
+TPIF.US,D,20240607,000000,27.19,27.23,27.09,27.128,5740,0
+TPIF.US,D,20240610,000000,26.98,27.14,26.93,27.0469,21991,0
+TPIF.US,D,20240611,000000,26.79,26.79,26.65,26.7459,4810,0
+TPIF.US,D,20240612,000000,27.17,27.17,26.94,27.0111,6279,0
+TPIF.US,D,20240613,000000,26.71,26.8,26.45,26.62,22436,0
+TPIF.US,D,20240614,000000,26.28,26.28,26.14,26.27,14949,0
+TPIF.US,D,20240617,000000,26.22,26.36,26.13,26.3251,6020,0
+TPIF.US,D,20240618,000000,26.38,26.51,26.38,26.4851,8777,0
+TPIF.US,D,20240620,000000,26.54,26.5787,26.44,26.54,4471,0
+TPIF.US,D,20240621,000000,26.33,26.3699,26.2301,26.31,12945,0
+TPIF.US,D,20240624,000000,26.47,26.66,26.47,26.629,5166,0
+TPIF.US,D,20240625,000000,26.49,26.66,26.49,26.64,7395,0
+TPIF.US,D,20240626,000000,26.36,26.51,26.324,26.4233,9017,0
+TPIF.US,D,20240627,000000,26.3,26.51,26.3,26.4,12505,0
+TPIF.US,D,20240628,000000,26.67,26.67,26.472,26.5225,9905,0
+TPIF.US,D,20240701,000000,26.63,26.64,26.43,26.56,11273,0
+TPIF.US,D,20240702,000000,26.49,26.68,26.49,26.6596,6709,0
+TPIF.US,D,20240703,000000,26.84,27.08,26.84,27.0297,2621,0
+TPIF.US,D,20240705,000000,27.13,27.185,27.1,27.185,13435,0
+TPIF.US,D,20240708,000000,27.23,27.24,27.04,27.0585,6785,0
+TPIF.US,D,20240709,000000,27.03,27.03,26.85,26.9696,5669,0
+TPIF.US,D,20240710,000000,26.98,27.2684,26.98,27.18,9224,0
+TPIF.US,D,20240711,000000,27.42,27.4728,27.31,27.3693,8929,0
+TPIF.US,D,20240712,000000,27.6463,27.72,27.521,27.53,4176,0
+TPIF.US,D,20240715,000000,27.55,28.11,27.32,27.388,6559,0
+TPIF.US,D,20240716,000000,27.44,27.5444,27.44,27.5444,4231,0
+TPIF.US,D,20240717,000000,27.53,27.555,27.39,27.4746,3706,0
+TPIF.US,D,20240718,000000,27.58,27.58,27.24,27.2924,14504,0
+TPIF.US,D,20240719,000000,27.24,27.24,27.125,27.13,5573,0
+TPIF.US,D,20240722,000000,27.37,27.52,27.26,27.47,11294,0
+TPIF.US,D,20240723,000000,27.27,27.2999,27.23,27.2387,9186,0
+TPIF.US,D,20240724,000000,27.212,27.2199,27.0016,27.015,23205,0
+TPIF.US,D,20240725,000000,26.86,27.0199,26.7727,26.889,8169,0
+TPIF.US,D,20240726,000000,27.12,27.225,27.09,27.1822,9557,0
+TPIF.US,D,20240729,000000,27.22,27.22,27.0509,27.17,7956,0
+TPIF.US,D,20240730,000000,27.25,27.27,27.17,27.26,7047,0
+TPIF.US,D,20240731,000000,27.57,27.5799,27.4318,27.5548,1538,0
+TPIF.US,D,20240801,000000,27.26,27.26,26.7,26.8265,8614,0
+TPIF.US,D,20240802,000000,26.58,26.5901,26.17,26.45,18247,0
+TPIF.US,D,20240805,000000,25.56,25.9594,24.64,25.86,15506,0
+TPIF.US,D,20240806,000000,25.69,25.99,25.69,25.91,29980,0
+TPIF.US,D,20240807,000000,26.38,26.485,26.0542,26.0542,15041,0
+TPIF.US,D,20240808,000000,26.3,26.445,26.3,26.4318,3296,0
+TPIF.US,D,20240809,000000,26.43,26.6,26.3512,26.6,6885,0
+TPIF.US,D,20240812,000000,26.59,26.63,26.5622,26.59,2736,0
+TPIF.US,D,20240813,000000,26.77,27.02,26.73,26.9999,10264,0
+TPIF.US,D,20240814,000000,27.05,27.12,27.0231,27.12,12373,0
+TPIF.US,D,20240815,000000,27.32,27.43,27.28,27.3701,3930,0
+TPIF.US,D,20240816,000000,27.41,27.55,27.41,27.4911,8571,0
+TPIF.US,D,20240819,000000,27.68,28.39,27.68,27.9,7303,0
+TPIF.US,D,20240820,000000,27.82,27.88,27.8059,27.826,4765,0
+TPIF.US,D,20240821,000000,27.99,28.1,27.8702,28.1,4057,0
+TPIF.US,D,20240822,000000,28.15,28.15,27.93,27.95,3491,0
+TPIF.US,D,20240823,000000,28.16,28.43,28.16,28.4174,4079,0
+TPIF.US,D,20240826,000000,28.46,28.46,28.3335,28.4242,8523,0
+TPIF.US,D,20240827,000000,28.43,28.5693,28.3319,28.4882,9450,0
+TPIF.US,D,20240828,000000,28.44,28.5,28.27,28.3836,13623,0
+TPIF.US,D,20240829,000000,28.53,28.6,28.4599,28.4599,20727,0
+TPIF.US,D,20240830,000000,28.58,28.67,28.41,28.52,13235,0
+TPIF.US,D,20240903,000000,28.4,28.4,28.0637,28.0637,12554,0
+TPIF.US,D,20240904,000000,28.07,28.11,28.01,28.05,8424,0
+TPIF.US,D,20240905,000000,28.2,28.26,28.02,28.21,5211,0
+TPIF.US,D,20240906,000000,28.14,28.14,27.664,27.73,6613,0
+TPIF.US,D,20240909,000000,27.95,28.03,27.89,27.9716,6189,0
+TPIF.US,D,20240910,000000,27.93,27.93,27.7,27.817,3657,0
+TPIF.US,D,20240911,000000,27.76,27.8417,27.45,27.8417,7396,0
+TPIF.US,D,20240912,000000,27.91,28.22,27.83,28.22,6946,0
+TPIF.US,D,20240913,000000,28.26,28.32,28.15,28.26,5953,0
+TPIF.US,D,20240916,000000,28.4,29.12,28.26,28.4445,11024,0
+TPIF.US,D,20240917,000000,28.49,28.49,28.3633,28.3794,7139,0
+TPIF.US,D,20240918,000000,28.39,28.48,28.02,28.21,176019,0
+TPIF.US,D,20240919,000000,28.62,28.75,28.45,28.683,11912,0
+TPIF.US,D,20240920,000000,28.58,28.6,28.3401,28.4732,3475,0
+TPIF.US,D,20240923,000000,28.535,28.6499,28.51,28.5689,8896,0
+TPIF.US,D,20240924,000000,28.66,28.7299,28.52,28.6985,7460,0
+TPIF.US,D,20240925,000000,28.8,28.8,28.54,28.582,4778,0
+TPIF.US,D,20240926,000000,29.06,29.17,28.94,29.0911,5822,0
+TPIF.US,D,20240927,000000,29.19,29.22,28.93,28.9603,8533,0
+TPIF.US,D,20240930,000000,29.01,29.01,28.81,28.8744,9950,0
+TPIF.US,D,20241001,000000,28.92,28.92,28.5702,28.72,9140,0
+TPIF.US,D,20241002,000000,28.5,28.64,28.5,28.62,4052,0
+TPIF.US,D,20241003,000000,28.45,28.4968,28.3006,28.366,4409,0
+TPIF.US,D,20241004,000000,28.42,28.4999,28.4097,28.4718,5543,0
+TPIF.US,D,20241007,000000,28.36,28.37,28.235,28.2571,4750,0
+TPIF.US,D,20241008,000000,28.27,28.27,28.1122,28.2006,4999,0
+TPIF.US,D,20241009,000000,28.15,28.92,27.94,28.256,18856,0
+TPIF.US,D,20241010,000000,28.17,28.22,28.051,28.22,7606,0
+TPIF.US,D,20241011,000000,28.22,28.3499,28.21,28.27,3423,0
+TPIF.US,D,20241014,000000,28.29,28.35,28.29,28.35,1822,0
+TPIF.US,D,20241015,000000,28.38,28.38,28.0469,28.0469,11238,0
+TPIF.US,D,20241016,000000,28.18,28.18,28.08,28.13,3229,0
+TPIF.US,D,20241017,000000,28.23,28.23,28.07,28.11,6161,0
+TPIF.US,D,20241018,000000,28.3,28.3381,28.19,28.2653,6421,0
+TPIF.US,D,20241021,000000,28.128,28.16,28.01,28.01,2419,0
+TPIF.US,D,20241022,000000,27.85,27.88,27.73,27.8341,12716,0
+TPIF.US,D,20241023,000000,27.63,27.7,27.4701,27.58,16205,0
+TPIF.US,D,20241024,000000,27.74,27.75,27.53,27.61,11173,0
+TPIF.US,D,20241025,000000,27.74,27.74,27.5343,27.5343,3461,0
+TPIF.US,D,20241028,000000,27.69,27.81,27.6122,27.7444,9140,0
+TPIF.US,D,20241029,000000,27.69,27.72,27.58,27.66,33502,0
+TPIF.US,D,20241030,000000,27.45,27.62,27.45,27.4862,20149,0
+TPIF.US,D,20241031,000000,27.42,27.42,27.162,27.3037,6220,0
+TPIF.US,D,20241101,000000,27.514,27.514,27.33,27.3727,4436,0
+TPIF.US,D,20241104,000000,27.54,27.54,27.3741,27.4196,2688,0
+TPIF.US,D,20241105,000000,27.62,27.8,27.55,27.7409,6544,0
+TPIF.US,D,20241106,000000,27.33,28.35,26.89,27.342,23806,0
+TPIF.US,D,20241107,000000,27.745,27.78,27.69,27.7713,12592,0
+TPIF.US,D,20241108,000000,27.53,27.53,27.37,27.446,4431,0
+TPIF.US,D,20241111,000000,27.45,27.55,27.41,27.4448,6391,0
+TPIF.US,D,20241112,000000,27.12,27.25,26.92,27.0267,3727,0
+TPIF.US,D,20241113,000000,26.93,26.95,26.77,26.84,25651,0
+TPIF.US,D,20241114,000000,27.04,27.04,26.83,26.8503,19823,0
+TPIF.US,D,20241115,000000,26.8373,26.84,26.76,26.8175,13043,0
+TPIF.US,D,20241118,000000,26.8577,27.0915,26.8577,27.0155,10151,0
+TPIF.US,D,20241119,000000,26.8,27.05,26.8,27.05,14643,0
+TPIF.US,D,20241120,000000,26.879,26.96,26.7898,26.92,6798,0
+TPIF.US,D,20241121,000000,27.02,27.06,26.96,27.0196,9733,0
+TPIF.US,D,20241122,000000,27,27.1787,27,27.0914,17262,0
+TPIF.US,D,20241125,000000,27.33,27.33,27.14,27.1856,3913,0
+TPIF.US,D,20241126,000000,27.11,27.14,26.91,27.09,18724,0
+TPIF.US,D,20241127,000000,27.06,27.24,27.06,27.16,26823,0
+TPIF.US,D,20241129,000000,27.2105,27.4602,27.2105,27.4602,1687,0
+TPIF.US,D,20241202,000000,27.43,27.58,27.37,27.5546,12059,0
+TPIF.US,D,20241203,000000,27.69,27.71,27.56,27.635,10664,0
+TPIF.US,D,20241204,000000,27.66,27.69,27.58,27.6377,5208,0
+TPIF.US,D,20241205,000000,27.79,27.91,27.68,27.88,21499,0
+TPIF.US,D,20241206,000000,27.7563,27.86,27.58,27.6736,7988,0
+TPIF.US,D,20241209,000000,27.745,27.83,27.6801,27.6856,6794,0
+TPIF.US,D,20241210,000000,27.4113,27.61,27.4113,27.4638,5379,0
+TPIF.US,D,20241211,000000,27.6,27.626,27.45,27.5751,6059,0
+TPIF.US,D,20241212,000000,27.41,27.42,27.28,27.2944,9074,0
+TPIF.US,D,20241213,000000,27.215,27.36,27.1868,27.2448,7378,0
+TPIF.US,D,20241216,000000,27.18,27.3,27.17,27.2,6796,0
+TPIF.US,D,20241217,000000,27.04,27.1,27.01,27.0389,6232,0
+TPIF.US,D,20241218,000000,27.04,27.12,26.4015,26.4248,12043,0
+TPIF.US,D,20241219,000000,26.5194,26.56,26.3188,26.3792,49313,0
+TPIF.US,D,20241220,000000,26.29,26.61,26.21,26.416,21329,0
+TPIF.US,D,20241223,000000,26.39,26.579,26.38,26.54,9626,0
+TPIF.US,D,20241224,000000,26.62,26.73,26.5672,26.6355,5063,0
+TPIF.US,D,20241226,000000,26.64,26.98,26.57,26.71,17327,0
+TPIF.US,D,20241227,000000,26.615,26.71,26.5,26.6401,8995,0
+TPIF.US,D,20241230,000000,26.49,26.63,26.45,26.57,6336,0
+TPIF.US,D,20241231,000000,26.5911,26.67,26.4804,26.5811,6109,0
+TPIF.US,D,20250102,000000,26.5485,26.64,26.26,26.26,38414,0
+TPIF.US,D,20250103,000000,26.46,26.5894,26.33,26.33,30857,0
+TPIF.US,D,20250106,000000,26.732,26.9,26.732,26.7337,3994,0
+TPIF.US,D,20250107,000000,26.89,26.89,26.66,26.66,8132,0
+TPIF.US,D,20250108,000000,26.54,26.6799,26.54,26.61,32834,0
+TPIF.US,D,20250110,000000,26.4775,26.4775,26.04,26.14,126336,0
+TPIF.US,D,20250113,000000,25.95,26.1499,25.89,26.06,127709,0
+TPIF.US,D,20250114,000000,26.2,26.248,26.01,26.2,64952,0
+TPIF.US,D,20250115,000000,26.61,26.61,26.4701,26.55,29550,0
+TPIF.US,D,20250116,000000,26.5082,26.64,26.5082,26.55,7901,0
+TPIF.US,D,20250117,000000,26.68,26.8099,26.67,26.7056,20070,0
+TPIF.US,D,20250121,000000,27.06,27.21,27.02,27.2,11486,0
+TPIF.US,D,20250122,000000,27.24,27.255,27.12,27.16,17810,0
+TPIF.US,D,20250123,000000,27.21,27.38,27.2,27.38,12638,0
+TPIF.US,D,20250124,000000,27.5,27.598,27.335,27.4749,19350,0
+TPIF.US,D,20250127,000000,27.44,27.49,27.39,27.41,3730,0
+TPIF.US,D,20250128,000000,27.4688,27.49,27.375,27.48,9354,0
+TPIF.US,D,20250129,000000,27.4523,27.51,27.36,27.4426,5764,0
+TPIF.US,D,20250130,000000,27.69,27.77,27.6773,27.6773,5439,0
+TPIF.US,D,20250131,000000,27.58,27.78,27.406,27.406,3596,0
+TPIF.US,D,20250203,000000,26.75,27.2268,26.75,27.1282,12674,0
+TPIF.US,D,20250204,000000,27.28,27.4899,27.25,27.43,16303,0
+TPIF.US,D,20250205,000000,27.6085,27.66,27.54,27.6596,7466,0
+TPIF.US,D,20250206,000000,27.69,27.8,27.67,27.73,15947,0
+TPIF.US,D,20250207,000000,27.73,27.81,27.52,27.55,12018,0
+TPIF.US,D,20250210,000000,27.69,27.75,27.64,27.66,10171,0
+TPIF.US,D,20250211,000000,27.68,27.85,27.6306,27.85,6690,0
+TPIF.US,D,20250212,000000,27.749,28,27.7,27.96,9373,0
+TPIF.US,D,20250213,000000,28.05,28.4,28.03,28.34,13855,0
+TPIF.US,D,20250214,000000,28.42,28.42,28.2993,28.2993,4099,0
+TPIF.US,D,20250218,000000,28.45,28.68,28.4183,28.53,10081,0
+TPIF.US,D,20250219,000000,28.2295,28.2591,28.15,28.22,6390,0
+TPIF.US,D,20250220,000000,28.245,28.42,28.245,28.42,2612,0
+TPIF.US,D,20250221,000000,28.37,28.37,28.132,28.132,3781,0
+TPIF.US,D,20250224,000000,28.289,28.86,28.18,28.21,80021,0
+TPIF.US,D,20250225,000000,28.51,28.5167,28.3,28.455,58842,0
+TPIF.US,D,20250226,000000,28.49,28.825,28.45,28.51,20694,0
+TPIF.US,D,20250227,000000,28.33,28.37,28.1301,28.17,5867,0
+TPIF.US,D,20250228,000000,28.08,28.19,27.96,28.1481,9506,0
+TPIF.US,D,20250303,000000,28.7199,28.805,28.34,28.5,14363,0
+TPIF.US,D,20250304,000000,28.19,28.665,27.9883,28.47,13740,0
+TPIF.US,D,20250305,000000,28.9,29.1958,28.85,29.1958,29608,0
+TPIF.US,D,20250306,000000,29.0686,29.24,28.87,28.98,16382,0
+TPIF.US,D,20250307,000000,29.06,29.31,28.9701,29.2928,23789,0
+TPIF.US,D,20250310,000000,28.858,28.88,28.57,28.75,13530,0
+TPIF.US,D,20250311,000000,28.7691,28.7691,28.43,28.6989,14081,0
+TPIF.US,D,20250312,000000,28.7628,28.965,28.675,28.79,18626,0
+TPIF.US,D,20250313,000000,28.65,28.72,28.6092,28.615,12560,0
+TPIF.US,D,20250314,000000,28.95,29.0962,28.88,29.0962,14218,0
+TPIF.US,D,20250317,000000,29.235,29.39,29.14,29.3643,13005,0
+TPIF.US,D,20250318,000000,29.29,29.41,29.2201,29.3619,22567,0
+TPIF.US,D,20250319,000000,29.275,29.45,29.275,29.438,10064,0
+TPIF.US,D,20250320,000000,28.97,29.2999,28.97,29.2844,23833,0
+TPIF.US,D,20250321,000000,29.033,29.0882,28.9762,29.0647,13214,0
+TPIF.US,D,20250324,000000,29.135,29.17,29.09,29.1679,1941,0
+TPIF.US,D,20250325,000000,29.32,29.36,29.2602,29.335,10528,0
+TPIF.US,D,20250326,000000,29.259,29.259,29.01,29.0512,9277,0
+TPIF.US,D,20250327,000000,29.1093,29.24,29.07,29.1847,6415,0
+TPIF.US,D,20250328,000000,28.975,29.02,28.8607,28.894,8540,0
+TPIF.US,D,20250331,000000,28.49,28.81,28.49,28.75,18522,0
+TPIF.US,D,20250401,000000,28.7276,28.87,28.69,28.8299,23911,0
+TPIF.US,D,20250402,000000,28.665,28.93,28.6,28.9121,8234,0
+TPIF.US,D,20250403,000000,28.8004,28.83,28.5689,28.6,20222,0
+TPIF.US,D,20250404,000000,27.57,27.58,26.835,26.8496,21990,0
+TPIF.US,D,20250407,000000,26.24,27.58,25.86,26.2259,16255,0
+TPIF.US,D,20250408,000000,26.8933,26.9784,25.85,26.0005,11294,0
+TPIF.US,D,20250409,000000,26.22,27.9132,26.03,27.9132,18886,0
+TPIF.US,D,20250410,000000,27.27,27.45,26.89,27.3176,9253,0
+TPIF.US,D,20250411,000000,27.578,28.0762,27.55,28.0762,15318,0
+TPIF.US,D,20250414,000000,28.34,28.51,28.19,28.3941,9992,0
+TPIF.US,D,20250415,000000,28.7502,28.79,28.51,28.7,15255,0
+TPIF.US,D,20250416,000000,28.79,28.95,28.5401,28.7223,14653,0
+TPIF.US,D,20250417,000000,28.8,29.1699,28.7902,29.02,26085,0
+TPIF.US,D,20250421,000000,28.91,29.08,28.7,28.8338,16900,0
+TPIF.US,D,20250422,000000,29.1101,29.65,29.1101,29.3651,21229,0
+TPIF.US,D,20250423,000000,29.5312,29.66,29.3201,29.3267,29186,0
+TPIF.US,D,20250424,000000,29.54,29.74,29.4193,29.74,70555,0
+TPIF.US,D,20250425,000000,29.53,29.88,29.53,29.8,21485,0
+TPIF.US,D,20250428,000000,29.88,29.95,29.7101,29.9279,3850,0
+TPIF.US,D,20250429,000000,29.835,30.135,29.835,30.0698,11047,0
+TPIF.US,D,20250430,000000,29.73,30.11,29.73,30.08,18885,0
+TPIF.US,D,20250501,000000,30.17,30.19,30,30.0477,21153,0
+TPIF.US,D,20250502,000000,30.4295,30.53,30.36,30.43,9925,0
+TPIF.US,D,20250505,000000,30.56,30.665,30.48,30.555,207599,0
+TPIF.US,D,20250506,000000,30.549,30.75,30.47,30.6615,43568,0
+TPIF.US,D,20250507,000000,30.545,30.64,30.465,30.4997,7891,0
+TPIF.US,D,20250508,000000,30.39,30.51,30.28,30.2916,7604,0
+TPIF.US,D,20250509,000000,30.49,30.54,30.34,30.4191,22747,0
+TPIF.US,D,20250512,000000,30.415,30.52,30.3281,30.52,13730,0
+TPIF.US,D,20250513,000000,30.46,30.6399,30.42,30.5995,9036,0
+TPIF.US,D,20250514,000000,30.72,30.72,30.47,30.502,12007,0
+TPIF.US,D,20250515,000000,30.7703,30.88,30.7,30.8421,10396,0
+TPIF.US,D,20250516,000000,30.8514,30.97,30.75,30.935,4272,0
+TPIF.US,D,20250519,000000,31.008,31.1411,30.93,31.1411,10270,0
+TPIF.US,D,20250520,000000,31.23,31.36,31.23,31.3353,22821,0
+TPIF.US,D,20250521,000000,31.43,31.51,31.12,31.1893,153180,0
+TPIF.US,D,20250522,000000,30.98,31.1889,30.98,31.095,12737,0
+TPIF.US,D,20250523,000000,31.06,31.28,30.98,31.2156,15053,0
+TPIF.US,D,20250527,000000,31.54,31.62,31.54,31.5639,8147,0
+TPIF.US,D,20250528,000000,31.36,31.43,31.3,31.3208,14829,0
+TPIF.US,D,20250529,000000,31.4285,31.51,31.37,31.47,18720,0
+TPIF.US,D,20250530,000000,31.425,31.51,31.3054,31.4889,14527,0
+TPIF.US,D,20250602,000000,31.5687,31.87,31.51,31.7975,113383,0
+TPIF.US,D,20250603,000000,31.49,31.61,31.44,31.52,21999,0
+TPIF.US,D,20250604,000000,31.62,31.78,31.61,31.65,22318,0
+TPIF.US,D,20250605,000000,31.8634,31.8807,31.66,31.73,37282,0
+TPIF.US,D,20250606,000000,31.8193,31.8307,31.71,31.805,6607,0
+TPIF.US,D,20250609,000000,31.73,32.63,31.72,31.7285,5999,0
+TPIF.US,D,20250610,000000,31.7993,31.82,31.6692,31.745,15725,0
+TPIF.US,D,20250611,000000,31.92,31.92,31.75,31.7851,11051,0
+TPIF.US,D,20250612,000000,32.01,32.08,31.92,31.98,18264,0
+TPIF.US,D,20250613,000000,31.73,31.92,31.66,31.67,28241,0
+TPIF.US,D,20250616,000000,32.06,32.208,31.88,31.9344,17052,0
+TPIF.US,D,20250617,000000,31.815,31.815,31.4962,31.5351,18559,0
+TPIF.US,D,20250618,000000,31.73,31.7599,31.5824,31.5824,6905,0
+TPIF.US,D,20250620,000000,31.58,31.66,31.3501,31.3915,10450,0
+TPIF.US,D,20250623,000000,31.325,31.66,31.21,31.6309,11015,0
+TPIF.US,D,20250624,000000,31.84,31.93,31.82,31.9057,6461,0
+TPIF.US,D,20250625,000000,31.7985,31.82,31.66,31.739,14259,0
+TPIF.US,D,20250626,000000,32.02,32.15,31.95,32.09,13132,0
+TPIF.US,D,20250627,000000,32.215,32.37,32.1092,32.15,12731,0
+TPIF.US,D,20250630,000000,32.12,32.301,32.105,32.2939,59072,0
+TPIF.US,D,20250701,000000,32.27,32.35,32.12,32.2643,30536,0
+TPIF.US,D,20250702,000000,32.23,32.3512,32.12,32.3494,16975,0
+TPIF.US,D,20250703,000000,32.3582,32.44,32.34,32.43,8821,0
+TPIF.US,D,20250707,000000,32.22,32.3,32,32.076,19496,0
+TPIF.US,D,20250708,000000,32.21,32.33,32.133,32.2956,20176,0
+TPIF.US,D,20250709,000000,32.38,32.45,32.31,32.405,9807,0
+TPIF.US,D,20250710,000000,32.34,32.43,32.23,32.39,14574,0
+TPIF.US,D,20250711,000000,32.155,32.25,32.1,32.21,16149,0
+TPIF.US,D,20250714,000000,32.1298,32.27,32.0719,32.219,16336,0
+TPIF.US,D,20250715,000000,32.1,32.1,31.877,31.9237,15410,0
+TPIF.US,D,20250716,000000,31.94,32.08,31.81,32.05,16611,0
+TPIF.US,D,20250717,000000,32.0319,32.1799,31.9694,32.0849,17501,0
+TPIF.US,D,20250718,000000,32.255,32.29,32.01,32.0164,9468,0
+TPIF.US,D,20250721,000000,32.28,32.4099,32.21,32.21,8861,0
+TPIF.US,D,20250722,000000,32.345,32.56,32.27,32.4825,18453,0
+TPIF.US,D,20250723,000000,32.81,33.07,32.74,33.0579,11217,0
+TPIF.US,D,20250724,000000,32.95,33.0499,32.9064,32.9064,62355,0
+TPIF.US,D,20250725,000000,32.789,32.88,32.725,32.85,9908,0
+TPIF.US,D,20250728,000000,32.5,32.64,32.2001,32.35,16499,0
+TPIF.US,D,20250729,000000,32.45,32.55,32.39,32.45,4994,0
+TPIF.US,D,20250730,000000,32.25,32.39,32.048,32.0718,8633,0
+TPIF.US,D,20250731,000000,32.065,32.0685,31.8661,31.877,12878,0
+TPIF.US,D,20250801,000000,31.88,31.92,31.6397,31.806,16281,0
+TPIF.US,D,20250804,000000,32.11,32.22,32.11,32.19,13156,0
+TPIF.US,D,20250805,000000,32.24,32.3099,32.22,32.2503,10754,0
+TPIF.US,D,20250806,000000,32.4301,32.56,32.4301,32.5341,4683,0
+TPIF.US,D,20250807,000000,32.8,32.84,32.59,32.6748,78793,0
+TPIF.US,D,20250808,000000,32.76,32.8431,32.7345,32.7872,9119,0
+TPIF.US,D,20250811,000000,32.665,32.73,32.63,32.67,15319,0
+TPIF.US,D,20250812,000000,32.76,32.97,32.76,32.97,15861,0
+TPIF.US,D,20250813,000000,33.04,33.09,32.9906,33.06,16145,0
+TPIF.US,D,20250814,000000,32.94,33.01,32.9226,33.01,6763,0
+TPIF.US,D,20250815,000000,33.0673,33.11,33.0673,33.1019,4071,0
+TPIF.US,D,20250818,000000,32.99,33.0485,32.9801,33.0351,6138,0
+TPIF.US,D,20250819,000000,33.15,33.23,32.97,32.975,13204,0
+TPIF.US,D,20250820,000000,33.06,33.17,33.0001,33.0863,7583,0
+TPIF.US,D,20250821,000000,33.01,33.065,32.9101,33.0368,39260,0
+TPIF.US,D,20250822,000000,33.08,33.54,33.08,33.4692,10949,0
+TPIF.US,D,20250825,000000,33.3248,33.35,33.05,33.07,7887,0
+TPIF.US,D,20250826,000000,33.0091,33.07,33.0091,33.055,8183,0
+TPIF.US,D,20250827,000000,32.81,33,32.78,32.98,11037,0
+TPIF.US,D,20250828,000000,33.089368,33.139,33.0475,33.097,5238,0
+TPIF.US,D,20250829,000000,33,33,32.87,32.96,29586,0
+TPIF.US,D,20250902,000000,32.47,32.7,32.47,32.6419,9765,0
+TPIF.US,D,20250903,000000,32.61,32.72,32.6,32.6502,18961,0
+TPIF.US,D,20250904,000000,32.77,32.95,32.712477,32.95,34575,0
+TPIF.US,D,20250905,000000,33.21,34.78,33.0106,33.08,18522,0
+TPIF.US,D,20250908,000000,33.25,33.31,33.17,33.2969,9662,0
+TPIF.US,D,20250909,000000,33.2,36.02,33.1627,33.225,15449,0
+TPIF.US,D,20250910,000000,33.37,33.38,33.2501,33.349,20301,0
+TPIF.US,D,20250911,000000,33.39,33.61,33.39,33.5775,8871,0
+TPIF.US,D,20250912,000000,33.49,33.6,33.45,33.5,12297,0
+TPIF.US,D,20250915,000000,33.6,33.67,33.59,33.6638,6206,0
+TPIF.US,D,20250916,000000,33.6956,33.6956,33.6,33.61,19492,0
+TPIF.US,D,20250917,000000,33.54,33.705,33.4235,33.51,20263,0
+TPIF.US,D,20250918,000000,33.34,33.64,33.25,33.4182,29453,0
+TPIF.US,D,20250919,000000,33.2916,33.37,33.185,33.28,9739,0
+TPIF.US,D,20250922,000000,33.24,33.41,33.24,33.374,16105,0
+TPIF.US,D,20250923,000000,33.4786,33.5186,33.25,33.3695,422914,0
+TPIF.US,D,20250924,000000,33.18,33.23,33.109,33.13,29912,0
+TPIF.US,D,20250925,000000,32.84,32.94,32.8366,32.9064,9703,0
+TPIF.US,D,20250926,000000,33.0395,33.12,33.0395,33.12,5646,0
+TPIF.US,D,20250929,000000,33.26,33.2799,33.18,33.265,40216,0
+TPIF.US,D,20250930,000000,33.195,33.39,33.195,33.38,16130,0
+TPIF.US,D,20251001,000000,33.51,33.55,33.44,33.55,14930,0
+TPIF.US,D,20251002,000000,33.54,33.58,33.31,33.527,66237,0
+TPIF.US,D,20251003,000000,33.675,33.81,33.675,33.7353,12536,0
+TPIF.US,D,20251006,000000,33.825,33.9,33.82,33.8418,93337,0
+TPIF.US,D,20251007,000000,33.6845,33.77,33.5401,33.555,22663,0
+TPIF.US,D,20251008,000000,33.59,33.68,33.5323,33.645,17004,0
+TPIF.US,D,20251009,000000,33.68,33.68,33.23,33.3151,41355,0
+TPIF.US,D,20251010,000000,33.29,33.33,32.7824,32.8032,15652,0
+TPIF.US,D,20251013,000000,33.04,33.18,33,33.1153,17967,0
+TPIF.US,D,20251014,000000,32.98,33.5099,32.98,33.29,43727,0
+TPIF.US,D,20251015,000000,33.455,33.5082,33.27,33.43,19626,0
+TPIF.US,D,20251016,000000,33.59,33.6879,33.44,33.575,10712,0
+TPIF.US,D,20251017,000000,33.4635,33.56,33.36,33.56,6904,0
+TPIF.US,D,20251020,000000,33.6929,33.789,33.67,33.7563,34559,0
+TPIF.US,D,20251021,000000,33.53,33.61,33.45,33.54,18242,0
+TPIF.US,D,20251022,000000,33.5823,33.63,33.4815,33.58,15471,0
+TPIF.US,D,20251023,000000,33.8,33.88,33.74,33.845,23432,0
+TPIF.US,D,20251024,000000,33.84,33.9195,33.84,33.9081,6022,0
+TPIF.US,D,20251027,000000,34.0251,34.06,33.98,34.05,8177,0
+TPIF.US,D,20251028,000000,33.9285,34.15,33.9285,34.0704,29743,0
+TPIF.US,D,20251029,000000,33.98,34.05,33.69,33.76,56751,0
+TPIF.US,D,20251030,000000,33.56,33.81,33.55,33.76,31046,0
+TPIF.US,D,20251031,000000,33.596,33.69,33.52,33.61,15393,0
+TPIF.US,D,20251103,000000,33.574,33.68,33.5347,33.59,16383,0
+TPIF.US,D,20251104,000000,33.3185,33.45,33.23,33.2797,30002,0
+TPIF.US,D,20251105,000000,33.4206,33.61,33.38,33.61,10554,0
+TPIF.US,D,20251106,000000,33.58,33.61,33.4381,33.516,14806,0
+TPIF.US,D,20251107,000000,33.37,33.65,33.34,33.65,12751,0
+TPIF.US,D,20251110,000000,33.85,34.02,33.79,33.99,16656,0
+TPIF.US,D,20251111,000000,34.18,34.24,34.13,34.15,72516,0
+TPIF.US,D,20251112,000000,34.4305,34.51,34.36,34.5,17837,0
+TPIF.US,D,20251113,000000,34.41,34.47,34.118,34.1498,32180,0
+TPIF.US,D,20251114,000000,33.96,34.21,33.96,34.145,6391,0
+TPIF.US,D,20251117,000000,33.958,33.97,33.5925,33.685,16585,0
+TPIF.US,D,20251118,000000,33.35,33.45,33.231,33.3577,17835,0
+TPIF.US,D,20251119,000000,33.3646,33.4,33.1329,33.2299,10745,0
+TPIF.US,D,20251120,000000,33.44,33.51,32.86,32.87,18424,0
+TPIF.US,D,20251121,000000,33.14,33.42,33.11,33.32,16978,0
+TPIF.US,D,20251124,000000,33.3,33.49,33.29,33.4797,21710,0
+TPIF.US,D,20251125,000000,33.64,33.84,33.5,33.83,22674,0
+TPIF.US,D,20251126,000000,33.97,34.1899,33.93,34.1353,10669,0
+TPIF.US,D,20251128,000000,34.04,34.23,34.01,34.2204,68706,0
+TPIF.US,D,20251201,000000,34.15,34.2,34.0498,34.0498,195542,0
+TPIF.US,D,20251202,000000,34.125,34.16,34.0015,34.0984,374147,0
+TPIF.US,D,20251203,000000,34.16,34.26,34.08,34.26,33994,0
+TPIF.US,D,20251204,000000,34.35,34.38,34.23,34.3,25124,0
+TPIF.US,D,20251205,000000,34.35,34.4,34.2399,34.29,16858,0
+TPIF.US,D,20251208,000000,34.31,34.32,34.13,34.21,10217,0
+TPIF.US,D,20251209,000000,34.26,34.28,34.11,34.16,11735,0
+TPIF.US,D,20251210,000000,34.18,34.57,34.1501,34.55,21751,0
+TPIF.US,D,20251211,000000,34.31,34.47,34.25,34.44,30366,0
+TPIF.US,D,20251212,000000,34.5,34.51,34.24,34.3,26447,0
+TPIF.US,D,20251215,000000,34.6,34.6,34.410001,34.51,15049,0
+TPIF.US,D,20251216,000000,34.3816,34.47,34.3,34.365,27491,0
+TPIF.US,D,20251217,000000,34.27,34.39,34.13,34.16,15411,0
+TPIF.US,D,20251218,000000,34.344,34.4497,34.32,34.32,13320,0
+TPIF.US,D,20251219,000000,34.55,34.65,34.47,34.56,16217,0
+TPIF.US,D,20251222,000000,34.53,34.69,34.5,34.67,20981,0
+TPIF.US,D,20251223,000000,34.8075,34.86,34.7401,34.816,44618,0
+TPIF.US,D,20251224,000000,34.88,34.92,34.82,34.8803,16907,0
+TPIF.US,D,20251226,000000,34.92,34.95,34.7901,34.94,12141,0
+TPIF.US,D,20251229,000000,34.79,34.86,34.7614,34.825,21340,0
+TPIF.US,D,20251230,000000,34.88,34.99,34.86,34.8635,271468,0
+TPIF.US,D,20251231,000000,34.76,34.8,34.67,34.68,21321,0
+TPIF.US,D,20260102,000000,34.96,35.03,34.7805,35.03,16023,0
+TPIF.US,D,20260105,000000,34.95,35.32,34.92,35.22,32806,0
+TPIF.US,D,20260106,000000,35.44,35.44,35.26,35.3448,48858,0
+TPIF.US,D,20260107,000000,35.3399,35.38,35.06,35.14,264737,0
+TPIF.US,D,20260108,000000,35.16,35.36,35.11,35.3,212806,0
+TPIF.US,D,20260109,000000,35.3259,35.57,35.3259,35.55,34983,0
+TPIF.US,D,20260112,000000,35.6598,35.78,35.6,35.7701,15561,0
+TPIF.US,D,20260113,000000,35.66,35.67,35.51,35.51,32225,0
+TPIF.US,D,20260114,000000,35.7,35.74,35.6,35.67,20574,0
+TPIF.US,D,20260115,000000,35.7726,35.9,35.7726,35.81,34838,0
+TPIF.US,D,20260116,000000,35.84,35.87,35.74,35.87,19701,0
+TPIF.US,D,20260120,000000,35.52,35.75,35.45,35.55,26765,0
+TPIF.US,D,20260121,000000,35.77,35.96,35.5566,35.93,19406,0
+TPIF.US,D,20260122,000000,36.0299,36.05,35.91,36.01,119573,0
+TPIF.US,D,20260123,000000,35.85,36.23,35.8219,36.23,17473,0
+TPIF.US,D,20260126,000000,36.49,36.53,36.375,36.41,29857,0
+TPIF.US,D,20260127,000000,36.8,37,36.785,36.99,16383,0
+TPIF.US,D,20260128,000000,36.7799,36.78,36.57,36.78,17092,0
+TPIF.US,D,20260129,000000,37.0874,37.0874,36.52,36.9,65348,0
+TPIF.US,D,20260130,000000,36.78,36.78,36.2615,36.42,38255,0
+TPIF.US,D,20260202,000000,36.38,36.54,36.38,36.54,25048,0
+TPIF.US,D,20260203,000000,36.599,36.7232,36.45,36.66,23925,0
+TPIF.US,D,20260204,000000,37.17,37.1786,36.7912,36.92,26003,0
+TPIF.US,D,20260205,000000,36.78,36.83,36.5356,36.56,10695,0
+TPIF.US,D,20260206,000000,37.085,37.33,37,37.33,19812,0
+TPIF.US,D,20260209,000000,37.5399,38.03,37.53,37.85,47496,0
+TPIF.US,D,20260210,000000,37.97,38.01,37.9,37.94,25656,0
+TPIF.US,D,20260211,000000,38.15,38.265,37.955,38.22,14129,0
+TPIF.US,D,20260212,000000,38.24,38.27,37.73,37.83,60279,0
+TPIF.US,D,20260213,000000,37.58,37.97,37.58,37.95,24190,0
+TPIF.US,D,20260217,000000,37.61,37.87,37.435,37.84,22960,0
+TPIF.US,D,20260218,000000,37.89,38.0641,37.8,37.85,33696,0
diff --git a/daily/us/nyse etfs/2/tplc.us.txt b/daily/us/nyse etfs/2/tplc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bed7745fae2c785c9541cc50f0363c3a5ffe3d8c
--- /dev/null
+++ b/daily/us/nyse etfs/2/tplc.us.txt	
@@ -0,0 +1,1709 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPLC.US,D,20190503,000000,24.6206,24.7883,24.6206,24.7853,26182.227554413,0
+TPLC.US,D,20190506,000000,24.6995,24.6995,24.4919,24.6765,14806.839667342,0
+TPLC.US,D,20190507,000000,24.5917,24.5917,24.1875,24.3152,14238.771591601,0
+TPLC.US,D,20190508,000000,24.3441,24.3631,24.2064,24.2433,24500.06476928,0
+TPLC.US,D,20190509,000000,24.1974,24.2164,23.902,24.1875,19356.393691932,0
+TPLC.US,D,20190510,000000,24.1775,24.3242,23.8521,24.2413,14315.916638924,0
+TPLC.US,D,20190513,000000,23.9898,23.9898,23.5975,23.6734,9406.6863547385,0
+TPLC.US,D,20190514,000000,23.7742,23.9898,23.7742,23.887,6061.396575372,0
+TPLC.US,D,20190515,000000,23.8621,23.9419,23.7303,23.9159,2899.4515188639,0
+TPLC.US,D,20190516,000000,23.9998,24.2363,23.9998,24.0926,4200.8984860388,0
+TPLC.US,D,20190517,000000,23.9998,24.1185,23.882,23.9309,5790.8879678761,0
+TPLC.US,D,20190520,000000,23.8621,23.892,23.6854,23.7702,19809.245138554,0
+TPLC.US,D,20190521,000000,23.9699,24.0677,23.9699,24.0497,217514.96940375,0
+TPLC.US,D,20190522,000000,24.0497,24.0497,23.887,23.9369,6082.4361337328,0
+TPLC.US,D,20190523,000000,23.8621,23.8621,23.5057,23.5816,9018.957350661,0
+TPLC.US,D,20190524,000000,23.5955,23.7043,23.5955,23.6624,2025.8089050252,0
+TPLC.US,D,20190528,000000,23.7253,23.7253,23.4877,23.4877,2375.466327307,0
+TPLC.US,D,20190529,000000,23.3909,23.3909,23.2133,23.358,94699.052181941,0
+TPLC.US,D,20190530,000000,23.362,23.5157,23.362,23.4059,3776.0997838971,0
+TPLC.US,D,20190531,000000,23.1444,23.2562,23.1444,23.1883,6576.3648133458,0
+TPLC.US,D,20190603,000000,23.2921,23.4109,23.2532,23.3101,7414.9414965832,0
+TPLC.US,D,20190604,000000,23.5167,23.8291,23.5067,23.8291,1577.9668770597,0
+TPLC.US,D,20190605,000000,23.902,24.0427,23.8351,24.0427,6236.7262283787,0
+TPLC.US,D,20190606,000000,24.0497,24.2044,24.0397,24.1885,4837.09465552,0
+TPLC.US,D,20190607,000000,24.3351,24.413,24.3351,24.3711,3454.4951060963,0
+TPLC.US,D,20190610,000000,24.4919,24.5917,24.4579,24.4579,4073.6592521426,0
+TPLC.US,D,20190611,000000,24.7185,24.7185,24.3831,24.3831,5056.5071927112,0
+TPLC.US,D,20190612,000000,24.433,24.433,24.3441,24.3641,1860.4980893332,0
+TPLC.US,D,20190613,000000,24.5218,24.5218,24.405,24.433,1489.8011086906,0
+TPLC.US,D,20190614,000000,24.3441,24.433,24.3152,24.4001,755.4203335257,0
+TPLC.US,D,20190617,000000,24.3931,24.3931,24.2953,24.2953,150087.19239233,0
+TPLC.US,D,20190618,000000,24.6077,24.6605,24.5138,24.5567,14900.014854369,0
+TPLC.US,D,20190619,000000,24.6206,24.6995,24.5208,24.6765,11506.634655892,0
+TPLC.US,D,20190620,000000,24.9051,24.9241,24.8262,24.9101,7768.6064537909,0
+TPLC.US,D,20190621,000000,24.9051,24.9051,24.7703,24.8402,5933.1554577443,0
+TPLC.US,D,20190624,000000,24.7863,24.8562,24.7065,24.7155,23253.721407336,0
+TPLC.US,D,20190625,000000,24.7284,24.7284,24.5797,24.5797,6482.1877425879,0
+TPLC.US,D,20190626,000000,24.6745,24.6745,24.5318,24.5318,4880.1756559731,0
+TPLC.US,D,20190627,000000,24.6017,24.7075,24.5807,24.6845,4252.9964400751,0
+TPLC.US,D,20190628,000000,24.8462,24.939,24.7873,24.939,2736.1444706349,0
+TPLC.US,D,20190701,000000,25.2215,25.2415,25.0418,25.1287,46416.271395109,0
+TPLC.US,D,20190702,000000,25.1317,25.1417,25.0319,25.0777,8419.830879244,0
+TPLC.US,D,20190703,000000,25.2115,25.3013,25.1357,25.2874,9875.5679410648,0
+TPLC.US,D,20190705,000000,25.3103,25.3103,25.0359,25.2345,5604.5375938233,0
+TPLC.US,D,20190708,000000,25.2913,25.2913,25.0418,25.0668,4319.1207663519,0
+TPLC.US,D,20190709,000000,25.1417,25.1417,25.0089,25.1117,4013.5462282546,0
+TPLC.US,D,20190710,000000,25.2015,25.2115,25.0668,25.0668,8555.085182992,0
+TPLC.US,D,20190711,000000,25.1017,25.1516,24.9969,25.1516,3153.9299866564,0
+TPLC.US,D,20190712,000000,25.1766,25.3303,25.1766,25.3303,89992.202411511,0
+TPLC.US,D,20190715,000000,25.3991,25.3991,25.2514,25.2923,8226.467319071,0
+TPLC.US,D,20190716,000000,25.3503,25.3752,25.2704,25.3153,5151.6861472005,0
+TPLC.US,D,20190717,000000,25.5659,25.5659,25.1207,25.1456,5347.0534748364,0
+TPLC.US,D,20190718,000000,25.2215,25.2704,25.1117,25.2215,4429.3279768132,0
+TPLC.US,D,20190719,000000,25.3303,25.3303,25.1436,25.1436,986.85547549445,0
+TPLC.US,D,20190722,000000,25.1516,25.1975,25.1167,25.1167,4207.9116721591,0
+TPLC.US,D,20190723,000000,25.1965,25.3203,25.1816,25.3203,3101.8320326201,0
+TPLC.US,D,20190724,000000,25.3503,25.5059,25.3503,25.502,4834.0890043256,0
+TPLC.US,D,20190725,000000,25.5059,25.5059,25.3063,25.3383,3566.7060840206,0
+TPLC.US,D,20190726,000000,25.4271,25.5159,25.3503,25.5159,21050.579081842,0
+TPLC.US,D,20190729,000000,25.5359,25.5359,25.3303,25.4081,104725.90456646,0
+TPLC.US,D,20190730,000000,25.3802,25.4571,25.2913,25.4571,9609.0668684947,0
+TPLC.US,D,20190731,000000,25.5159,25.5159,25.0319,25.1776,4968.3414243421,0
+TPLC.US,D,20190801,000000,25.2315,25.3802,24.8562,24.9151,8732.4186034616,0
+TPLC.US,D,20190802,000000,24.944,24.944,24.5527,24.6895,11857.293961905,0
+TPLC.US,D,20190805,000000,24.5308,24.5308,23.8211,23.9878,19409.4935297,0
+TPLC.US,D,20190806,000000,24.1275,24.3042,24.0287,24.3002,8038.1131775553,0
+TPLC.US,D,20190807,000000,24.2054,24.3921,24.0487,24.3921,9918.6489415179,0
+TPLC.US,D,20190808,000000,24.5687,24.8432,24.5687,24.8432,9514.8897977369,0
+TPLC.US,D,20190809,000000,24.8562,24.8562,24.5717,24.6995,25005.01416994,0
+TPLC.US,D,20190812,000000,24.5208,24.5208,24.2943,24.3341,57840.751585021,0
+TPLC.US,D,20190813,000000,24.8063,24.8063,24.6107,24.6107,1458.7427130152,0
+TPLC.US,D,20190814,000000,24.3042,24.3042,23.9619,23.9689,10440.630365612,0
+TPLC.US,D,20190815,000000,24.0277,24.0876,23.9099,24.0677,14235.765940406,0
+TPLC.US,D,20190816,000000,24.1665,24.4519,24.1665,24.4479,9631.108310587,0
+TPLC.US,D,20190819,000000,24.7085,24.7185,24.6795,24.6795,85390.550432886,0
+TPLC.US,D,20190820,000000,24.6895,24.6895,24.5208,24.5208,7546.1882654053,0
+TPLC.US,D,20190821,000000,24.6496,24.7284,24.6196,24.6845,28091.817946587,0
+TPLC.US,D,20190822,000000,24.7284,24.7284,24.5997,24.6825,4102.7138803551,0
+TPLC.US,D,20190823,000000,24.5308,24.5707,24.0137,24.0587,44520.707375174,0
+TPLC.US,D,20190826,000000,24.2553,24.2553,24.0637,24.1655,3258.1258947289,0
+TPLC.US,D,20190827,000000,24.3431,24.3431,24.1375,24.1545,5475.2945924642,0
+TPLC.US,D,20190828,000000,24.1365,24.3142,24.1365,24.2873,4213.9229745479,0
+TPLC.US,D,20190829,000000,24.5907,24.6685,24.5707,24.6286,2108.9652547369,0
+TPLC.US,D,20190830,000000,24.7763,24.7763,24.6565,24.6935,5230.8349619863,0
+TPLC.US,D,20190903,000000,24.6496,24.6496,24.3771,24.4809,6297.8411359981,0
+TPLC.US,D,20190904,000000,24.7045,24.7324,24.6246,24.7324,4974.3527267309,0
+TPLC.US,D,20190905,000000,24.934,25.1616,24.934,25.1047,2400.5134205936,0
+TPLC.US,D,20190906,000000,25.1616,25.2215,25.1337,25.1357,4890.1944932877,0
+TPLC.US,D,20190909,000000,25.2315,25.2315,25.0219,25.0698,144536.75652001,0
+TPLC.US,D,20190910,000000,25.1217,25.1217,24.8362,25.1087,65333.840012659,0
+TPLC.US,D,20190911,000000,25.1616,25.3053,25.1217,25.3053,9388.6524475721,0
+TPLC.US,D,20190912,000000,25.4381,25.4441,25.3063,25.3552,6324.8919967477,0
+TPLC.US,D,20190913,000000,25.4411,25.4431,25.3493,25.3493,4308.1000453057,0
+TPLC.US,D,20190916,000000,25.3852,25.4081,25.3592,25.3602,4029.5763679581,0
+TPLC.US,D,20190917,000000,25.3503,25.4131,25.3113,25.4101,5115.6183328677,0
+TPLC.US,D,20190918,000000,25.4381,25.4381,25.2365,25.4381,11294.235304821,0
+TPLC.US,D,20190919,000000,25.4381,25.5269,25.3862,25.3862,3400.3933845971,0
+TPLC.US,D,20190920,000000,25.478,25.478,25.3013,25.3173,3056.7472647041,0
+TPLC.US,D,20190923,000000,25.3103,25.3792,25.3053,25.3403,7825.7138264844,0
+TPLC.US,D,20190924,000000,25.3792,25.3802,25.1067,25.1616,2806.2763318375,0
+TPLC.US,D,20190925,000000,25.1017,25.3403,25.0588,25.3403,2888.4307978178,0
+TPLC.US,D,20190926,000000,25.3403,25.3403,25.2255,25.2315,31192.648095476,0
+TPLC.US,D,20190927,000000,25.2614,25.3003,25.0558,25.0758,4842.1040741774,0
+TPLC.US,D,20190930,000000,25.1816,25.2814,25.1716,25.2355,4994.3904013603,0
+TPLC.US,D,20191001,000000,25.2714,25.2714,24.8542,24.8542,5076.5448673405,0
+TPLC.US,D,20191002,000000,24.7763,24.7763,24.2743,24.4409,30552.444391069,0
+TPLC.US,D,20191003,000000,24.4799,24.5847,24.1954,24.5657,5881.0575037081,0
+TPLC.US,D,20191004,000000,24.5697,24.9151,24.5697,24.9151,4315.113231426,0
+TPLC.US,D,20191007,000000,24.9151,24.9151,24.7763,24.7763,135806.34168401,0
+TPLC.US,D,20191008,000000,24.6785,24.6785,24.3521,24.3521,3234.0806851737,0
+TPLC.US,D,20191009,000000,24.5098,24.6575,24.4899,24.5747,7301.7286349275,0
+TPLC.US,D,20191010,000000,24.6097,24.7863,24.6097,24.7364,6438.1048584034,0
+TPLC.US,D,20191011,000000,25.2135,25.2514,24.944,25.0967,5861.0198290787,0
+TPLC.US,D,20191014,000000,25.0518,25.0518,24.9919,24.9919,1025.9289410216,0
+TPLC.US,D,20191015,000000,25.1007,25.2115,25.1007,25.1566,155786.90894065,0
+TPLC.US,D,20191016,000000,25.1915,25.1915,25.1217,25.1317,7212.560982827,0
+TPLC.US,D,20191017,000000,25.2814,25.3153,25.2065,25.3153,5055.5053089797,0
+TPLC.US,D,20191018,000000,25.2415,25.2694,25.1915,25.2694,3375.3462913105,0
+TPLC.US,D,20191021,000000,25.3802,25.5569,25.2614,25.2614,11965.497404904,0
+TPLC.US,D,20191022,000000,25.3902,25.4481,25.3403,25.3403,3791.128039869,0
+TPLC.US,D,20191023,000000,25.3203,25.3702,25.3183,25.3483,4689.8177469945,0
+TPLC.US,D,20191024,000000,25.4001,25.5069,25.4001,25.478,10148.080316023,0
+TPLC.US,D,20191025,000000,25.5269,25.6477,25.5269,25.5868,10187.153781551,0
+TPLC.US,D,20191028,000000,25.6657,25.7255,25.6457,25.6607,7847.7552685767,0
+TPLC.US,D,20191029,000000,25.6557,25.7844,25.6557,25.6946,2687.052167793,0
+TPLC.US,D,20191030,000000,25.7745,25.7745,25.6167,25.7415,12095.742289995,0
+TPLC.US,D,20191031,000000,25.6347,25.6347,25.497,25.5728,20669.863263885,0
+TPLC.US,D,20191101,000000,25.7545,25.9122,25.7545,25.8912,9608.0649847633,0
+TPLC.US,D,20191104,000000,26.0699,26.0699,25.9711,26.001,24315.718162691,0
+TPLC.US,D,20191105,000000,26.0978,26.1138,25.99,26.027,8527.032438511,0
+TPLC.US,D,20191106,000000,25.9032,26.0399,25.9032,25.9711,7706.4896624399,0
+TPLC.US,D,20191107,000000,26.1288,26.1288,25.9561,25.9591,14379.035314006,0
+TPLC.US,D,20191108,000000,25.9421,26.0399,25.9421,26.031,11037.753069566,0
+TPLC.US,D,20191111,000000,26,26.0499,26,26.0499,8373.7442275966,0
+TPLC.US,D,20191112,000000,26.0889,26.1388,25.9811,26.0549,12962.371717713,0
+TPLC.US,D,20191113,000000,25.9711,26.1178,25.9711,26.0988,5905.1027132633,0
+TPLC.US,D,20191114,000000,26.1088,26.1587,26.0709,26.1437,6484.1915100509,0
+TPLC.US,D,20191115,000000,26.3174,26.3174,26.1987,26.2785,7665.4124294498,0
+TPLC.US,D,20191118,000000,26.2466,26.2935,26.2256,26.2436,10452.65297039,0
+TPLC.US,D,20191119,000000,26.2885,26.3683,26.2685,26.3284,4441.3505815908,0
+TPLC.US,D,20191120,000000,26.2885,26.3583,26.2066,26.2485,14206.711312194,0
+TPLC.US,D,20191121,000000,26.2685,26.2685,26.1088,26.1318,8423.8384141699,0
+TPLC.US,D,20191122,000000,26.1937,26.2186,26.1088,26.1877,9974.75443048,0
+TPLC.US,D,20191125,000000,26.2685,26.4582,26.2685,26.4322,7960.9681302324,0
+TPLC.US,D,20191126,000000,26.4871,26.544,26.4841,26.534,1114123.7640189,0
+TPLC.US,D,20191127,000000,26.6039,26.6338,26.536,26.6308,6623.4533487247,0
+TPLC.US,D,20191129,000000,26.5939,26.5939,26.5061,26.5061,2349.4173502888,0
+TPLC.US,D,20191202,000000,26.554,26.554,26.2266,26.2585,22000.364859271,0
+TPLC.US,D,20191203,000000,26.0599,26.1987,25.9421,26.1987,62683.85754293,0
+TPLC.US,D,20191204,000000,26.1787,26.3384,26.1787,26.2565,10506.754691888,0
+TPLC.US,D,20191205,000000,26.2685,26.3284,26.2286,26.2685,8600.169950908,0
+TPLC.US,D,20191206,000000,26.4961,26.5839,26.4781,26.526,12357.233943907,0
+TPLC.US,D,20191209,000000,26.554,26.554,26.3883,26.4083,11025.730464788,0
+TPLC.US,D,20191210,000000,26.4282,26.4372,26.3124,26.4083,9489.8427044502,0
+TPLC.US,D,20191211,000000,26.4382,26.4781,26.3424,26.4182,31638.486355979,0
+TPLC.US,D,20191212,000000,26.6917,26.7227,26.554,26.7037,10796.299090283,0
+TPLC.US,D,20191213,000000,27.4263,27.4263,26.5839,26.6209,26398.634440409,0
+TPLC.US,D,20191216,000000,26.7406,26.8624,26.7406,26.7875,8405.8045070035,0
+TPLC.US,D,20191217,000000,26.8424,26.8614,26.7825,26.8524,7615.3182428765,0
+TPLC.US,D,20191218,000000,26.7676,26.8225,26.7676,26.8075,9111.1306539559,0
+TPLC.US,D,20191219,000000,26.8115,26.8923,26.7925,26.8365,13149.723975497,0
+TPLC.US,D,20191220,000000,26.8624,27.0401,26.8624,27.0161,15495.133790861,0
+TPLC.US,D,20191223,000000,27.2197,27.2197,26.9872,26.9922,23931.996693539,0
+TPLC.US,D,20191224,000000,27.0011,27.0011,26.9622,26.9772,3898.329599136,0
+TPLC.US,D,20191226,000000,27.0011,27.0111,26.9532,26.9931,5031.4600994245,0
+TPLC.US,D,20191227,000000,27.091,27.091,26.9922,27.0211,17463.835323192,0
+TPLC.US,D,20191230,000000,27.0311,27.0311,26.8424,26.8923,367921.76270643,0
+TPLC.US,D,20191231,000000,26.9822,27.0021,26.9103,26.9423,11995.553916848,0
+TPLC.US,D,20200102,000000,27.0111,27.091,26.9263,27.075,17048.053574634,0
+TPLC.US,D,20200103,000000,27.071,27.071,26.8774,26.9922,19994.593628876,0
+TPLC.US,D,20200106,000000,26.8424,26.9702,26.8125,26.9682,13775.901307664,0
+TPLC.US,D,20200107,000000,26.9313,27.0111,26.8424,26.9572,14652.549572697,0
+TPLC.US,D,20200108,000000,26.9622,27.091,26.9423,27.0411,18993.711781141,0
+TPLC.US,D,20200109,000000,27.091,27.1798,27.086,27.1668,9309.5036327863,0
+TPLC.US,D,20200110,000000,27.2097,27.2587,27.1039,27.1089,14322.929825045,0
+TPLC.US,D,20200113,000000,27.1499,27.3285,27.1499,27.2886,18955.640199345,0
+TPLC.US,D,20200114,000000,27.2786,27.4373,27.2497,27.3774,33401.80172336,0
+TPLC.US,D,20200115,000000,27.4273,27.5062,27.4044,27.4203,19564.785508077,0
+TPLC.US,D,20200116,000000,27.5162,27.6779,27.5162,27.6779,34403.685454826,0
+TPLC.US,D,20200117,000000,27.8016,27.8016,27.6838,27.7407,12139.825174179,0
+TPLC.US,D,20200121,000000,27.8815,27.8815,27.5561,27.6439,35851.407446795,0
+TPLC.US,D,20200122,000000,27.7817,27.7916,27.605,27.6449,7223.5817038731,0
+TPLC.US,D,20200123,000000,27.6838,27.8116,27.5701,27.8016,31873.929032873,0
+TPLC.US,D,20200124,000000,27.9214,27.9214,27.4074,27.5481,100089.18665723,0
+TPLC.US,D,20200127,000000,27.2886,27.2886,27.1598,27.1698,78488.573406814,0
+TPLC.US,D,20200128,000000,27.3375,27.4673,27.3285,27.4064,13039.516765036,0
+TPLC.US,D,20200129,000000,27.5062,27.5062,27.3385,27.3395,7495.0921951005,0
+TPLC.US,D,20200130,000000,27.2097,27.3874,27.085,27.3874,69391.469125098,0
+TPLC.US,D,20200131,000000,27.3385,27.3385,26.7835,26.8664,20089.772583365,0
+TPLC.US,D,20200203,000000,27.0111,27.1399,27.0111,27.0381,118320.46491873,0
+TPLC.US,D,20200204,000000,27.4772,27.4772,27.3714,27.3714,13170.763533858,0
+TPLC.US,D,20200205,000000,27.615,27.6988,27.585,27.6549,10506.754691888,0
+TPLC.US,D,20200206,000000,27.7338,27.7338,27.605,27.6549,15508.158279369,0
+TPLC.US,D,20200207,000000,27.5551,27.5551,27.3555,27.3974,9679.1987296974,0
+TPLC.US,D,20200210,000000,27.3265,27.4972,27.3265,27.4892,35572.883769448,0
+TPLC.US,D,20200211,000000,27.6449,27.7188,27.615,27.6779,114118.56454895,0
+TPLC.US,D,20200212,000000,27.8346,27.8346,27.7058,27.8126,7163.4686799851,0
+TPLC.US,D,20200213,000000,27.7397,27.9274,27.6998,27.8775,8259.5294822094,0
+TPLC.US,D,20200214,000000,27.9174,27.9174,27.7976,27.9074,16152.369518702,0
+TPLC.US,D,20200218,000000,27.7597,27.8376,27.6998,27.8046,8276.5615056443,0
+TPLC.US,D,20200219,000000,27.9873,28.0362,27.9494,27.9843,202833.36520284,0
+TPLC.US,D,20200220,000000,27.9274,28.0262,27.7198,27.8875,19550.759135836,0
+TPLC.US,D,20200221,000000,27.7877,27.7877,27.611,27.6409,70756.034767355,0
+TPLC.US,D,20200224,000000,27.1758,27.1758,26.8864,26.9383,62493.499633952,0
+TPLC.US,D,20200225,000000,26.9971,26.9971,26.0349,26.0349,27618.928825335,0
+TPLC.US,D,20200226,000000,26.0939,26.3733,25.7784,25.7784,31071.420163969,0
+TPLC.US,D,20200227,000000,25.3932,25.7385,24.8272,24.8272,15061.318135135,0
+TPLC.US,D,20200228,000000,24.5997,24.5997,23.9059,24.3761,121229.9352749,0
+TPLC.US,D,20200302,000000,24.5497,25.3582,24.4899,25.3433,132814.71686185,0
+TPLC.US,D,20200303,000000,25.4221,25.995,24.7573,24.9171,29284.059587032,0
+TPLC.US,D,20200304,000000,25.2844,25.8683,25.1945,25.8683,12339.200036741,0
+TPLC.US,D,20200305,000000,25.5509,25.5509,24.8821,25.1147,21912.199090903,0
+TPLC.US,D,20200306,000000,24.6785,24.7175,24.0936,24.6486,28197.015738391,0
+TPLC.US,D,20200309,000000,24.5198,24.5198,21.8559,22.8569,103948.44279084,0
+TPLC.US,D,20200310,000000,23.3121,23.7772,22.4507,23.5457,357245.68966391,0
+TPLC.US,D,20200311,000000,23.0935,23.0935,22.1023,22.3119,41600.21629795,0
+TPLC.US,D,20200312,000000,22.0045,22.0045,20.3107,20.3107,32030.222894982,0
+TPLC.US,D,20200313,000000,21.5673,21.7261,20.2449,21.7261,37260.055973237,0
+TPLC.US,D,20200316,000000,19.8447,20.9425,19.5163,19.5362,101722.25713952,0
+TPLC.US,D,20200317,000000,19.5263,20.2419,19.1021,20.2419,68397.600463483,0
+TPLC.US,D,20200318,000000,19.0821,19.5063,17.8433,17.8433,15944.979586289,0
+TPLC.US,D,20200319,000000,18.0251,19.3087,17.8693,19.0121,161607.85342046,0
+TPLC.US,D,20200320,000000,19.0821,19.1359,17.9413,17.9413,11515.651609475,0
+TPLC.US,D,20200323,000000,17.9413,17.9413,17.1057,17.3203,34331.549826161,0
+TPLC.US,D,20200324,000000,18.2695,19.1699,18.2695,19.1699,22350.022281554,0
+TPLC.US,D,20200325,000000,19.2687,20.2719,18.9223,19.6849,35113.019136704,0
+TPLC.US,D,20200326,000000,19.8546,21.2211,19.8546,20.9235,100181.35996053,0
+TPLC.US,D,20200327,000000,20.6961,20.7359,20.17,20.3057,33679.323516977,0
+TPLC.US,D,20200330,000000,20.4864,20.8937,20.4475,20.8937,96011.519870162,0
+TPLC.US,D,20200331,000000,20.7359,20.8697,20.3607,20.5363,20332.22844638,0
+TPLC.US,D,20200401,000000,19.8147,19.8845,19.3875,19.5362,35950.593936211,0
+TPLC.US,D,20200402,000000,19.4075,20.0123,19.4075,19.8297,23610.392015739,0
+TPLC.US,D,20200403,000000,19.7747,19.8845,19.1989,19.4175,13412.217513141,0
+TPLC.US,D,20200406,000000,20.4665,20.9515,20.3657,20.9515,52356.440038974,0
+TPLC.US,D,20200407,000000,21.6771,21.7361,21.0873,21.1113,24953.918099635,0
+TPLC.US,D,20200408,000000,21.3408,21.9657,21.1023,21.9467,43312.435595027,0
+TPLC.US,D,20200409,000000,22.2631,22.6583,22.2121,22.4018,41081.24052505,0
+TPLC.US,D,20200413,000000,22.4517,22.4517,21.6173,21.8389,741087.38486335,0
+TPLC.US,D,20200414,000000,22.1932,22.4787,22.1233,22.3469,53507.604446429,0
+TPLC.US,D,20200415,000000,21.9856,21.9856,21.5534,21.7271,27568.834638762,0
+TPLC.US,D,20200416,000000,21.8069,21.8069,21.4685,21.7361,11296.239072284,0
+TPLC.US,D,20200417,000000,22.3219,22.5106,22.2081,22.5096,8869.6766746725,0
+TPLC.US,D,20200420,000000,22.4118,22.4118,21.9067,22.0165,12056.668824467,0
+TPLC.US,D,20200421,000000,21.5285,21.6771,21.3289,21.3757,20873.245661372,0
+TPLC.US,D,20200422,000000,21.7471,21.8768,21.6672,21.8499,9834.4907080747,0
+TPLC.US,D,20200423,000000,21.9467,22.1842,21.8847,21.8847,5915.1215505779,0
+TPLC.US,D,20200424,000000,21.9107,22.2231,21.8069,22.1753,12046.649987152,0
+TPLC.US,D,20200427,000000,22.2031,22.828,22.2031,22.7282,27920.495828507,0
+TPLC.US,D,20200428,000000,23.1354,23.3939,22.9318,22.9827,27634.958965039,0
+TPLC.US,D,20200429,000000,23.4538,23.7513,23.368,23.6714,11794.175286823,0
+TPLC.US,D,20200430,000000,23.4927,23.4927,23.0555,23.0855,5582.4961517311,0
+TPLC.US,D,20200501,000000,22.8769,22.8769,22.3119,22.3579,219548.79337863,0
+TPLC.US,D,20200504,000000,22.2031,22.4807,22.1733,22.4807,23243.702570022,0
+TPLC.US,D,20200505,000000,22.6783,22.9567,22.6783,22.6783,22395.10704947,0
+TPLC.US,D,20200506,000000,22.7881,22.7881,22.4707,22.4707,18437.666310177,0
+TPLC.US,D,20200507,000000,22.7282,23.0157,22.7282,22.818,7016.1917714596,0
+TPLC.US,D,20200508,000000,23.1255,23.3141,23.1255,23.3141,3751.0526906104,0
+TPLC.US,D,20200511,000000,23.0157,23.3341,23.0157,23.2502,5182.7445428759,0
+TPLC.US,D,20200512,000000,23.3141,23.3141,22.6643,22.6643,18974.675990243,0
+TPLC.US,D,20200513,000000,22.5595,22.5595,21.8469,22.0545,94397.485178769,0
+TPLC.US,D,20200514,000000,21.7969,22.2801,21.5185,22.2801,37116.786599637,0
+TPLC.US,D,20200515,000000,22.2131,22.3709,22.1832,22.3709,8268.5464357926,0
+TPLC.US,D,20200518,000000,22.9467,23.4827,22.9467,23.364,11925.422055645,0
+TPLC.US,D,20200519,000000,23.3141,23.5017,23.1703,23.1703,8863.6653722837,0
+TPLC.US,D,20200520,000000,23.4827,23.6515,23.4339,23.5217,20532.605192673,0
+TPLC.US,D,20200521,000000,23.5417,23.6215,23.2991,23.4019,35708.138073196,0
+TPLC.US,D,20200522,000000,23.3839,23.4638,23.2522,23.4638,15637.401280729,0
+TPLC.US,D,20200526,000000,24.0677,24.2253,24.0207,24.0677,25427.809104619,0
+TPLC.US,D,20200527,000000,24.3841,24.5717,24.0767,24.5687,22240.816954823,0
+TPLC.US,D,20200528,000000,24.8113,24.8113,24.5029,24.5527,34471.813548566,0
+TPLC.US,D,20200529,000000,24.5328,24.6675,24.3242,24.6525,110973.65151588,0
+TPLC.US,D,20200601,000000,24.6226,24.8562,24.6226,24.8113,53339.287979542,0
+TPLC.US,D,20200602,000000,24.8811,25.0089,24.8023,25.0089,26476.781371464,0
+TPLC.US,D,20200603,000000,25.2285,25.5549,25.2285,25.5359,45285.144662284,0
+TPLC.US,D,20200604,000000,25.4561,25.5299,25.1586,25.3552,15964.015377186,0
+TPLC.US,D,20200605,000000,26.0599,26.2885,26.024,26.1188,65266.71380265,0
+TPLC.US,D,20200608,000000,26.2585,26.4482,26.2585,26.4043,26634.077117304,0
+TPLC.US,D,20200609,000000,26.3783,26.3783,25.8823,25.9541,30406.169366275,0
+TPLC.US,D,20200610,000000,25.9511,25.9511,25.5649,25.6207,11694.988797408,0
+TPLC.US,D,20200611,000000,25.2584,25.2584,23.9779,24.0167,35287.34690598,0
+TPLC.US,D,20200612,000000,24.6525,24.8013,23.9089,24.3022,19141.990573398,0
+TPLC.US,D,20200615,000000,23.8051,24.6037,23.7013,24.5059,32682.449204167,0
+TPLC.US,D,20200616,000000,25.3373,25.3373,24.8811,25.0488,13927.185751116,0
+TPLC.US,D,20200617,000000,25.1486,25.1486,24.8113,24.9111,14507.276431634,0
+TPLC.US,D,20200618,000000,24.7813,24.9301,24.7813,24.8711,4927.264191352,0
+TPLC.US,D,20200619,000000,25.2085,25.2425,24.5967,24.7304,26494.81527863,0
+TPLC.US,D,20200622,000000,24.3841,24.8113,24.3841,24.7733,21320.085805606,0
+TPLC.US,D,20200623,000000,24.9699,24.9699,24.7314,24.7314,8513.0060662704,0
+TPLC.US,D,20200624,000000,24.3441,24.3441,23.884,23.9978,18095.022074016,0
+TPLC.US,D,20200625,000000,23.9289,24.2653,23.7962,24.2653,7696.4708251253,0
+TPLC.US,D,20200626,000000,24.1765,24.1765,23.8401,23.879,10546.830041147,0
+TPLC.US,D,20200629,000000,24.0377,24.2353,24.0377,24.2353,13804.955935876,0
+TPLC.US,D,20200630,000000,24.3541,24.6226,24.3142,24.6127,3887.3088780898,0
+TPLC.US,D,20200701,000000,24.6027,24.7115,24.4829,24.5727,22847.958496092,0
+TPLC.US,D,20200702,000000,24.6925,25.0289,24.6925,24.7115,22154.654953918,0
+TPLC.US,D,20200706,000000,25.1187,25.1187,24.937,24.96,47569.439570027,0
+TPLC.US,D,20200707,000000,24.8103,24.965,24.6845,24.6845,10183.146246625,0
+TPLC.US,D,20200708,000000,24.7414,24.8213,24.5597,24.7713,16666.335872944,0
+TPLC.US,D,20200709,000000,24.8013,24.8013,24.2843,24.4829,7324.7719607512,0
+TPLC.US,D,20200710,000000,24.6027,24.7314,24.4479,24.7314,9993.7902213778,0
+TPLC.US,D,20200713,000000,24.8612,25.0289,24.5228,24.5228,73303.825096475,0
+TPLC.US,D,20200714,000000,24.434,24.96,24.434,24.96,66127.33192798,0
+TPLC.US,D,20200715,000000,25.3083,25.5459,25.2983,25.5259,6403.0389278021,0
+TPLC.US,D,20200716,000000,25.477,25.5768,25.4171,25.5359,130772.87781713,0
+TPLC.US,D,20200717,000000,25.6447,25.8044,25.5359,25.7745,12046.649987152,0
+TPLC.US,D,20200720,000000,25.6447,25.7645,25.6447,25.7345,36069.818100255,0
+TPLC.US,D,20200721,000000,25.8833,26.0509,25.8823,25.8833,9576.0047053563,0
+TPLC.US,D,20200722,000000,25.9122,26.1597,25.9122,26.0899,67015.000914059,0
+TPLC.US,D,20200723,000000,26.0809,26.4282,26.0659,26.1298,20602.737053876,0
+TPLC.US,D,20200724,000000,26.0509,26.0689,25.8483,25.9521,9120.1476075391,0
+TPLC.US,D,20200727,000000,26.0409,26.1797,26.0369,26.1797,7167.476214911,0
+TPLC.US,D,20200728,000000,26.0809,26.0849,25.8243,25.8733,4608.6651647457,0
+TPLC.US,D,20200729,000000,26.0509,26.3394,26.0509,26.2915,14575.404525374,0
+TPLC.US,D,20200730,000000,26.0709,26.1897,25.8543,26.1497,10392.539946502,0
+TPLC.US,D,20200731,000000,26.2296,26.2296,25.6936,26.0639,19294.276900581,0
+TPLC.US,D,20200803,000000,26.1897,26.3693,26.1897,26.2895,8802.5504646642,0
+TPLC.US,D,20200804,000000,26.2995,26.3494,26.0809,26.3094,84495.868260686,0
+TPLC.US,D,20200805,000000,26.537,26.5819,26.3893,26.528,21676.756414009,0
+TPLC.US,D,20200806,000000,26.547,26.6069,26.4342,26.5181,15433.016999509,0
+TPLC.US,D,20200807,000000,26.5181,26.7207,26.5181,26.7207,15177.536647985,0
+TPLC.US,D,20200810,000000,26.7666,26.9462,26.7666,26.8604,36741.080200337,0
+TPLC.US,D,20200811,000000,27.0451,27.055,26.7466,26.7466,9283.4546557681,0
+TPLC.US,D,20200812,000000,27.0151,27.1049,26.9652,27.055,8464.91564716,0
+TPLC.US,D,20200813,000000,27.055,27.089,26.9562,27.0251,9503.8690766907,0
+TPLC.US,D,20200814,000000,26.9562,27.0301,26.9163,26.9532,5456.2588015663,0
+TPLC.US,D,20200817,000000,27.0151,27.1339,27.0151,27.049,11151.967814953,0
+TPLC.US,D,20200818,000000,27.1149,27.1149,26.9452,26.9452,11091.854791065,0
+TPLC.US,D,20200819,000000,26.9732,27.0151,26.8295,26.8295,6078.428598807,0
+TPLC.US,D,20200820,000000,26.8564,26.8564,26.6678,26.7167,12632.75197006,0
+TPLC.US,D,20200821,000000,26.7666,26.7666,26.6079,26.6987,7414.9414965832,0
+TPLC.US,D,20200824,000000,26.8265,26.9423,26.8265,26.9423,28655.878487403,0
+TPLC.US,D,20200825,000000,27.0351,27.0351,26.8644,26.9832,7466.037566888,0
+TPLC.US,D,20200826,000000,27.0151,27.06,26.8983,27.0351,7743.5593605042,0
+TPLC.US,D,20200827,000000,27.1149,27.1938,26.9862,27.1049,13802.952168413,0
+TPLC.US,D,20200828,000000,27.1738,27.2337,27.053,27.2077,12795.057134558,0
+TPLC.US,D,20200831,000000,27.2337,27.2337,27.095,27.1329,29356.195215699,0
+TPLC.US,D,20200901,000000,27.1239,27.2626,27.1049,27.2317,13899.133006634,0
+TPLC.US,D,20200902,000000,27.4263,27.7837,27.4263,27.7577,8210.4371793676,0
+TPLC.US,D,20200903,000000,27.7078,27.7078,26.7366,26.8584,21250.955828135,0
+TPLC.US,D,20200904,000000,27.0251,27.0351,26.4592,26.6947,20402.360307582,0
+TPLC.US,D,20200908,000000,26.4392,26.4392,26.0509,26.1198,17387.6921596,0
+TPLC.US,D,20200909,000000,26.3194,26.6967,26.3194,26.554,7441.9923573328,0
+TPLC.US,D,20200910,000000,26.6368,26.6368,26.0998,26.1897,7208.5534479011,0
+TPLC.US,D,20200911,000000,26.2406,26.4023,26.1497,26.2635,2922.4948446876,0
+TPLC.US,D,20200914,000000,26.547,26.7366,26.547,26.7037,4212.9210908164,0
+TPLC.US,D,20200915,000000,26.8634,26.9003,26.7776,26.7875,4548.5521408577,0
+TPLC.US,D,20200916,000000,26.9063,27.1149,26.8165,26.8564,91021.137003727,0
+TPLC.US,D,20200917,000000,26.4791,26.8165,26.4492,26.7067,22253.841443333,0
+TPLC.US,D,20200918,000000,26.8864,26.8864,26.3573,26.4701,10399.553132622,0
+TPLC.US,D,20200921,000000,26.2296,26.2296,25.6846,25.991,8568.1096715011,0
+TPLC.US,D,20200922,000000,25.9272,26.1497,25.9272,26.1417,4727.8893287902,0
+TPLC.US,D,20200923,000000,26.2226,26.2545,25.6317,25.6317,28238.092971382,0
+TPLC.US,D,20200924,000000,25.4471,25.9032,25.4471,25.7036,4075.6630196055,0
+TPLC.US,D,20200925,000000,25.7944,26.1208,25.7645,26.0629,13070.575160712,0
+TPLC.US,D,20200928,000000,26.2995,26.6368,26.2995,26.5021,25399.756360137,0
+TPLC.US,D,20200929,000000,26.547,26.5719,26.4192,26.4312,3527.6326184934,0
+TPLC.US,D,20200930,000000,26.6718,26.7905,26.4342,26.6119,6236.7262283787,0
+TPLC.US,D,20201001,000000,26.8065,26.8065,26.5181,26.6448,11314.272979451,0
+TPLC.US,D,20201002,000000,26.4093,26.8365,26.4093,26.6867,9893.6018482312,0
+TPLC.US,D,20201005,000000,26.8864,27.2616,26.8864,27.2477,22791.85300713,0
+TPLC.US,D,20201006,000000,27.3325,27.599,27.075,27.1019,8460.9081122342,0
+TPLC.US,D,20201007,000000,27.3764,27.591,27.3764,27.5631,10361.481550826,0
+TPLC.US,D,20201008,000000,27.7827,27.8725,27.7328,27.8226,6089.4493198531,0
+TPLC.US,D,20201009,000000,28.0512,28.123,27.9334,28.0312,20109.810257994,0
+TPLC.US,D,20201012,000000,28.0911,28.3107,28.0911,28.2308,11309.263560793,0
+TPLC.US,D,20201013,000000,28.1011,28.1809,28.0412,28.0941,5493.3284996305,0
+TPLC.US,D,20201014,000000,28.161,28.2308,28.0112,28.0512,123461.13034488,0
+TPLC.US,D,20201015,000000,27.6729,28.13,27.6729,28.124,6159.5811810557,0
+TPLC.US,D,20201016,000000,28.2608,28.3107,28.1809,28.1809,7158.4592613278,0
+TPLC.US,D,20201019,000000,28.151,28.2678,27.6928,27.7677,28814.176116975,0
+TPLC.US,D,20201020,000000,27.8326,28.143,27.8126,27.9174,27071.900307955,0
+TPLC.US,D,20201021,000000,27.8426,28.0132,27.7877,27.7976,8807.5598833216,0
+TPLC.US,D,20201022,000000,27.8426,28.0112,27.7128,27.9783,14615.479874633,0
+TPLC.US,D,20201023,000000,28.0611,28.151,27.9673,28.1041,11727.049076815,0
+TPLC.US,D,20201026,000000,27.7827,27.8026,27.3565,27.6529,97305.953651216,0
+TPLC.US,D,20201027,000000,27.7627,27.7627,27.4213,27.4453,5945.1780625219,0
+TPLC.US,D,20201028,000000,27.1578,27.1578,26.5909,26.5909,23500.184805277,0
+TPLC.US,D,20201029,000000,26.541,27.0261,26.541,26.8864,48596.37039478,0
+TPLC.US,D,20201030,000000,26.8404,26.8404,26.3843,26.553,8623.2132767317,0
+TPLC.US,D,20201102,000000,27.0191,27.1868,26.8903,27.093,17542.984137978,0
+TPLC.US,D,20201103,000000,27.3854,27.7827,27.3854,27.7338,15756.625444773,0
+TPLC.US,D,20201104,000000,27.8525,28.2109,27.8525,27.9683,9245.3830739724,0
+TPLC.US,D,20201105,000000,28.3107,28.637,28.3107,28.5123,86431.507629879,0
+TPLC.US,D,20201106,000000,28.5173,28.647,28.5033,28.5682,6605.4194415583,0
+TPLC.US,D,20201109,000000,29.699,29.699,28.8267,28.8267,48909.960002729,0
+TPLC.US,D,20201110,000000,28.8367,28.9964,28.6271,28.9405,25374.709266851,0
+TPLC.US,D,20201111,000000,29.0952,29.1291,29.0064,29.0722,5428.2060570852,0
+TPLC.US,D,20201112,000000,28.9365,28.9924,28.5672,28.7069,3995.5123210882,0
+TPLC.US,D,20201113,000000,29.1002,29.18,29.0253,29.18,10683.086228627,0
+TPLC.US,D,20201116,000000,29.5024,29.5503,29.3008,29.4635,23530.241317221,0
+TPLC.US,D,20201117,000000,29.3028,29.5214,29.2828,29.4525,9834.4907080747,0
+TPLC.US,D,20201118,000000,29.4126,29.5024,29.1481,29.1481,7290.7079138814,0
+TPLC.US,D,20201119,000000,29.1301,29.2609,29.0453,29.2579,6782.7528620279,0
+TPLC.US,D,20201120,000000,29.2679,29.3128,29.183,29.192,7944.9379905289,0
+TPLC.US,D,20201123,000000,29.4226,29.4326,29.2778,29.3328,32143.435756638,0
+TPLC.US,D,20201124,000000,29.709,29.7689,29.6132,29.6661,12640.767039912,0
+TPLC.US,D,20201125,000000,29.759,29.759,29.4725,29.5214,6238.7299958416,0
+TPLC.US,D,20201127,000000,29.6292,29.6791,29.6292,29.6292,1040.9571969936,0
+TPLC.US,D,20201130,000000,29.704,29.704,29.4126,29.4844,4160.8231367802,0
+TPLC.US,D,20201201,000000,29.8088,29.8887,29.74,29.7789,4277.0416496303,0
+TPLC.US,D,20201202,000000,29.8388,29.8388,29.5693,29.6402,12388.292339583,0
+TPLC.US,D,20201203,000000,29.6292,29.8488,29.6292,29.6402,8027.0924565092,0
+TPLC.US,D,20201204,000000,29.7789,30.0774,29.7789,30.0714,7259.6495182059,0
+TPLC.US,D,20201207,000000,30.0474,30.1173,29.9686,30.0284,8126.2789459244,0
+TPLC.US,D,20201208,000000,29.8887,30.1672,29.8887,30.1672,365816.80498662,0
+TPLC.US,D,20201209,000000,30.3328,30.3328,29.9086,30.0105,14421.114430728,0
+TPLC.US,D,20201210,000000,29.9556,30.0085,29.8737,29.9835,9065.0440023084,0
+TPLC.US,D,20201211,000000,29.8887,30.0164,29.8158,29.9186,9778.3852191126,0
+TPLC.US,D,20201214,000000,30.1971,30.247,29.9076,29.9076,6904.9826772668,0
+TPLC.US,D,20201215,000000,30.1173,30.3169,30.0274,30.277,4859.1360976123,0
+TPLC.US,D,20201216,000000,30.3868,30.3868,30.1722,30.256,5691.7014784609,0
+TPLC.US,D,20201217,000000,30.4466,30.5764,30.4217,30.5424,4569.5916992185,0
+TPLC.US,D,20201218,000000,30.4267,30.5864,30.4077,30.4666,9694.2269856694,0
+TPLC.US,D,20201221,000000,30.1672,30.4117,29.9076,30.3778,9838.4982430005,0
+TPLC.US,D,20201222,000000,30.3868,30.5365,30.3868,30.4067,20018.638838432,0
+TPLC.US,D,20201223,000000,30.4866,30.6393,30.4866,30.5424,8205.4277607102,0
+TPLC.US,D,20201224,000000,30.4966,30.5814,30.4916,30.5564,3379.3538262363,0
+TPLC.US,D,20201228,000000,30.8439,30.8439,30.5614,30.5614,4162.8269042431,0
+TPLC.US,D,20201229,000000,30.5564,30.6662,30.2969,30.3758,12314.152943455,0
+TPLC.US,D,20201230,000000,30.5165,30.6363,30.5165,30.5914,7440.9904736013,0
+TPLC.US,D,20201231,000000,30.6263,30.7162,30.4766,30.7162,12437.384642424,0
+TPLC.US,D,20210104,000000,30.8828,30.8828,30.0574,30.3069,8328.6594596806,0
+TPLC.US,D,20210105,000000,30.4566,30.5764,30.3269,30.5544,5733.7805951825,0
+TPLC.US,D,20210106,000000,30.6163,31.351,30.6163,31.1842,13887.110401857,0
+TPLC.US,D,20210107,000000,31.2811,31.6883,31.2811,31.6674,9845.5114291208,0
+TPLC.US,D,20210108,000000,31.82,31.87,31.5805,31.8101,11131.930140324,0
+TPLC.US,D,20210111,000000,31.5206,31.85,31.5206,31.7402,27613.919406678,0
+TPLC.US,D,20210112,000000,31.7702,31.879,31.7512,31.879,9919.6508252493,0
+TPLC.US,D,20210113,000000,31.9089,31.9089,31.6404,31.6704,5460.2663364922,0
+TPLC.US,D,20210114,000000,31.8001,31.8001,31.6104,31.6104,23891.92134428,0
+TPLC.US,D,20210115,000000,31.3809,31.5406,31.2541,31.4308,59713.272279132,0
+TPLC.US,D,20210119,000000,31.6803,31.7582,31.5706,31.6005,12491.486363924,0
+TPLC.US,D,20210120,000000,31.7602,31.9778,31.7412,31.9089,27231.199821258,0
+TPLC.US,D,20210121,000000,31.9478,31.9478,31.7402,31.815,18244.302750004,0
+TPLC.US,D,20210122,000000,31.6604,31.7102,31.5206,31.7102,22949.148752971,0
+TPLC.US,D,20210125,000000,31.6704,31.825,31.5516,31.6484,5807.919991311,0
+TPLC.US,D,20210126,000000,31.7802,31.7802,31.4008,31.4008,12265.060640612,0
+TPLC.US,D,20210127,000000,30.8638,31.0316,30.4866,30.5984,19203.105481017,0
+TPLC.US,D,20210128,000000,30.7162,31.0914,30.7162,30.824,11618.845633816,0
+TPLC.US,D,20210129,000000,30.9218,30.9218,30.2101,30.3568,11401.436864088,0
+TPLC.US,D,20210201,000000,30.5664,30.8828,30.5315,30.774,20379.316981759,0
+TPLC.US,D,20210202,000000,31.0066,31.333,31.0066,31.1812,29974.357478013,0
+TPLC.US,D,20210203,000000,31.2312,31.2312,31.0515,31.1613,74697.445366944,0
+TPLC.US,D,20210204,000000,31.2012,31.4408,31.1912,31.4008,17128.204273151,0
+TPLC.US,D,20210205,000000,31.6005,31.6404,31.5316,31.6084,16688.377315036,0
+TPLC.US,D,20210208,000000,31.7402,31.9778,31.7402,31.9778,21822.029555071,0
+TPLC.US,D,20210209,000000,31.9678,32.1075,31.889,32.0376,29151.810934479,0
+TPLC.US,D,20210210,000000,32.1974,32.2173,31.9089,32.0576,14551.359315818,0
+TPLC.US,D,20210211,000000,32.1674,32.1674,31.9188,32.1674,10786.280252968,0
+TPLC.US,D,20210212,000000,32.0476,32.3171,32.0476,32.3171,11882.341055192,0
+TPLC.US,D,20210216,000000,32.417,32.417,32.1574,32.1574,12202.943849261,0
+TPLC.US,D,20210217,000000,32.0376,32.1026,31.9288,32.0676,60877.461175096,0
+TPLC.US,D,20210218,000000,31.9578,31.9977,31.7372,31.9188,10720.155926691,0
+TPLC.US,D,20210219,000000,32.1674,32.1874,32.0856,32.0856,8293.5935290793,0
+TPLC.US,D,20210222,000000,32.0476,32.0476,31.7462,31.7672,17174.290924798,0
+TPLC.US,D,20210223,000000,31.321,31.8101,31.321,31.7082,5816.9369448942,0
+TPLC.US,D,20210224,000000,31.7202,32.1624,31.7202,32.1145,7025.2087250427,0
+TPLC.US,D,20210225,000000,32.0177,32.0476,31.2661,31.3829,19259.21096998,0
+TPLC.US,D,20210226,000000,31.4907,31.5406,31.1613,31.313,4591.6331413107,0
+TPLC.US,D,20210301,000000,31.6803,32.0376,31.6803,31.9188,11975.516242219,0
+TPLC.US,D,20210302,000000,31.9288,31.9288,31.5945,31.6903,5544.4245699353,0
+TPLC.US,D,20210303,000000,31.5006,31.5106,31.2482,31.2482,6872.9223978598,0
+TPLC.US,D,20210304,000000,31.1114,31.1513,30.277,30.6363,12285.098315241,0
+TPLC.US,D,20210305,000000,31.0016,31.325,30.3368,31.325,19081.87754951,0
+TPLC.US,D,20210308,000000,31.4308,31.7312,31.356,31.356,8005.0510144169,0
+TPLC.US,D,20210309,000000,31.6704,31.87,31.6614,31.6614,9501.8653092278,0
+TPLC.US,D,20210310,000000,31.7702,31.9778,31.7702,31.8989,3770.0884815083,0
+TPLC.US,D,20210311,000000,32.0876,32.2622,32.0876,32.1384,2288.3024426694,0
+TPLC.US,D,20210312,000000,32.1374,32.3291,32.1075,32.3291,18480.747310631,0
+TPLC.US,D,20210315,000000,32.3371,32.7443,32.3122,32.7443,15348.858766066,0
+TPLC.US,D,20210316,000000,32.904,32.904,32.402,32.4938,6517.2536731893,0
+TPLC.US,D,20210317,000000,32.4469,32.5268,32.2732,32.4988,4951.3094009072,0
+TPLC.US,D,20210318,000000,32.5656,32.6256,32.1125,32.1544,11021.722929863,0
+TPLC.US,D,20210319,000000,32.0476,32.377,31.9828,32.0976,28885.30986191,0
+TPLC.US,D,20210322,000000,32.3072,32.377,32.1624,32.2572,14882.982830934,0
+TPLC.US,D,20210323,000000,32.1275,32.1834,31.7702,31.889,8704.3658589805,0
+TPLC.US,D,20210324,000000,32.0476,32.1774,31.7951,31.7951,12629.746318866,0
+TPLC.US,D,20210325,000000,31.85,32.1574,31.5236,32.1285,6729.6530242601,0
+TPLC.US,D,20210326,000000,32.367,32.7543,32.2273,32.7503,13480.345606881,0
+TPLC.US,D,20210329,000000,32.8641,32.8641,32.5168,32.6156,13608.586724509,0
+TPLC.US,D,20210330,000000,32.6156,32.6555,32.4668,32.6156,15653.431420431,0
+TPLC.US,D,20210331,000000,32.7044,32.904,32.7044,32.7573,7123.3933307265,0
+TPLC.US,D,20210401,000000,32.8322,33.0836,32.8322,33.0836,4874.1643535843,0
+TPLC.US,D,20210405,000000,33.431,33.446,33.2664,33.446,33479.948654414,0
+TPLC.US,D,20210406,000000,33.5408,33.5608,33.441,33.471,7407.9283104629,0
+TPLC.US,D,20210407,000000,33.5608,33.5608,33.2014,33.2324,8143.3109693593,0
+TPLC.US,D,20210408,000000,33.2514,33.411,33.2304,33.3772,16629.26617488,0
+TPLC.US,D,20210409,000000,33.461,33.5838,33.3612,33.5838,7518.1355209242,0
+TPLC.US,D,20210412,000000,33.6506,33.7304,33.5708,33.7304,7511.122334804,0
+TPLC.US,D,20210413,000000,33.7404,33.7704,33.5258,33.7065,13114.658044896,0
+TPLC.US,D,20210414,000000,33.7504,33.8752,33.7045,33.7604,21430.293016067,0
+TPLC.US,D,20210415,000000,33.9291,34.1397,33.9142,34.0868,8818.5806043677,0
+TPLC.US,D,20210416,000000,34.3084,34.3374,34.2036,34.2904,13767.886237812,0
+TPLC.US,D,20210419,000000,34.4172,34.4172,34.0498,34.0848,11283.214583775,0
+TPLC.US,D,20210420,000000,34.1098,34.1098,33.8492,33.97,9720.2759626875,0
+TPLC.US,D,20210421,000000,33.96,34.3772,33.96,34.3542,20452.454494156,0
+TPLC.US,D,20210422,000000,34.4561,34.512,34.2126,34.2336,8588.1473461304,0
+TPLC.US,D,20210423,000000,34.4372,34.7156,34.3384,34.6098,62204.957119289,0
+TPLC.US,D,20210426,000000,34.8454,34.8454,34.5858,34.6637,146512.47123846,0
+TPLC.US,D,20210427,000000,34.8354,34.8354,34.6118,34.7256,15397.951068907,0
+TPLC.US,D,20210428,000000,34.7256,34.8554,34.5768,34.5968,17772.415512483,0
+TPLC.US,D,20210429,000000,34.8454,34.8454,34.551,34.6856,16220.497612442,0
+TPLC.US,D,20210430,000000,34.7056,34.7056,34.3672,34.4252,12083.719685217,0
+TPLC.US,D,20210503,000000,34.6458,34.7056,34.535,34.5758,7435.981054944,0
+TPLC.US,D,20210504,000000,34.526,34.5758,34.2584,34.5758,11078.830302556,0
+TPLC.US,D,20210505,000000,34.7056,34.7056,34.542,34.5758,5506.3529881396,0
+TPLC.US,D,20210506,000000,34.6258,34.6856,34.3523,34.6856,4530.5182336913,0
+TPLC.US,D,20210507,000000,34.7356,35.005,34.7356,34.995,10171.123641847,0
+TPLC.US,D,20210510,000000,35.1048,35.1648,34.7755,34.7954,14251.79608011,0
+TPLC.US,D,20210511,000000,34.3872,34.506,34.1696,34.3672,13824.993610505,0
+TPLC.US,D,20210512,000000,34.2186,34.2186,33.5408,33.5558,15839.781794485,0
+TPLC.US,D,20210513,000000,33.8004,34.1976,33.8004,34.0898,13447.283443742,0
+TPLC.US,D,20210514,000000,34.3084,34.6048,34.2286,34.536,9798.4228937419,0
+TPLC.US,D,20210517,000000,34.516,34.516,34.1696,34.3572,8490.9646241782,0
+TPLC.US,D,20210518,000000,34.2984,34.3184,34.0708,34.0708,14813.852853463,0
+TPLC.US,D,20210519,000000,33.8902,33.8902,33.461,33.8552,9127.1607936594,0
+TPLC.US,D,20210520,000000,34.0698,34.3084,34.0598,34.2006,23589.352457378,0
+TPLC.US,D,20210521,000000,34.3483,34.526,34.1986,34.2834,12292.111501361,0
+TPLC.US,D,20210524,000000,34.2984,34.536,34.2944,34.3972,7431.9735200181,0
+TPLC.US,D,20210525,000000,34.4372,34.466,34.2934,34.2934,6526.2706267725,0
+TPLC.US,D,20210526,000000,34.4372,34.4372,34.2884,34.3284,9113.1344214188,0
+TPLC.US,D,20210527,000000,34.4172,34.5649,34.4172,34.506,4559.5728619038,0
+TPLC.US,D,20210528,000000,34.7755,34.7755,34.5958,34.6358,20483.512889832,0
+TPLC.US,D,20210601,000000,34.7755,34.7755,34.506,34.531,95272.129676339,0
+TPLC.US,D,20210602,000000,34.5559,34.5658,34.2784,34.46,59745.332558539,0
+TPLC.US,D,20210603,000000,34.536,34.536,34.1986,34.4412,55340.049791281,0
+TPLC.US,D,20210604,000000,34.5858,34.6736,34.516,34.6258,6256.763903008,0
+TPLC.US,D,20210607,000000,34.7356,34.7356,34.4272,34.497,6913.99963085,0
+TPLC.US,D,20210608,000000,34.5658,34.6298,34.3972,34.6258,6758.7076524727,0
+TPLC.US,D,20210609,000000,34.6058,34.6158,34.506,34.513,12928.307670843,0
+TPLC.US,D,20210610,000000,34.6358,34.6458,34.528,34.5708,13780.910726321,0
+TPLC.US,D,20210611,000000,34.6058,34.6956,34.5658,34.6707,12228.99282628,0
+TPLC.US,D,20210614,000000,34.7056,34.7056,34.466,34.5728,9161.2248405292,0
+TPLC.US,D,20210615,000000,34.5658,34.6856,34.506,34.6318,5104.5976118216,0
+TPLC.US,D,20210616,000000,34.5758,34.5758,34.3284,34.3932,8071.1753406937,0
+TPLC.US,D,20210617,000000,34.3772,34.3772,34.0398,34.2326,6697.5927448532,0
+TPLC.US,D,20210618,000000,34.1098,34.1098,33.7404,33.7404,8846.6333488488,0
+TPLC.US,D,20210621,000000,33.9002,34.2884,33.9002,34.2484,7885.8268503724,0
+TPLC.US,D,20210622,000000,34.2186,34.4561,34.2186,34.4002,16108.286634518,0
+TPLC.US,D,20210623,000000,34.5858,34.5858,34.3304,34.3304,12058.672591931,0
+TPLC.US,D,20210624,000000,34.6058,34.6058,34.3772,34.546,67092.145961383,0
+TPLC.US,D,20210625,000000,34.6258,34.8054,34.6258,34.7954,14996.19569259,0
+TPLC.US,D,20210628,000000,34.8554,34.8554,34.6896,34.7656,7654.3917084037,0
+TPLC.US,D,20210629,000000,34.8554,34.8852,34.7406,34.7784,6994.1503293673,0
+TPLC.US,D,20210630,000000,34.7456,34.7675,34.6657,34.7675,11663.930401732,0
+TPLC.US,D,20210701,000000,34.8654,35.034,34.8454,35.015,6740.6737453063,0
+TPLC.US,D,20210702,000000,35.024,35.1448,34.9652,35.1308,6716.6285357511,0
+TPLC.US,D,20210706,000000,35.2246,35.2246,34.7356,35.005,7223.5817038731,0
+TPLC.US,D,20210707,000000,34.9742,35.2546,34.9052,35.2366,6572.3572784199,0
+TPLC.US,D,20210708,000000,34.7286,34.9252,34.6756,34.7755,10273.315782457,0
+TPLC.US,D,20210709,000000,35.055,35.2836,35.015,35.2586,35105.004066853,0
+TPLC.US,D,20210712,000000,35.2346,35.3644,35.2196,35.3424,8055.1452009903,0
+TPLC.US,D,20210713,000000,35.2246,35.2246,34.995,35.01,6002.2854352155,0
+TPLC.US,D,20210714,000000,35.02,35.025,34.9052,34.9552,9491.8464719131,0
+TPLC.US,D,20210715,000000,35.005,35.005,34.8004,34.995,12025.610428792,0
+TPLC.US,D,20210716,000000,34.9152,35.025,34.7765,34.8354,10353.466480974,0
+TPLC.US,D,20210719,000000,34.6058,34.6058,34.1486,34.3572,7535.1675443592,0
+TPLC.US,D,20210720,000000,34.4272,35.025,34.4272,34.9552,9855.5302664355,0
+TPLC.US,D,20210721,000000,35.065,35.2126,35.055,35.1148,10439.62848188,0
+TPLC.US,D,20210722,000000,35.1947,35.1947,34.9552,35.1078,8246.5049937004,0
+TPLC.US,D,20210723,000000,35.2936,35.4842,35.2346,35.4812,3767.0828303139,0
+TPLC.US,D,20210726,000000,35.5042,35.5042,35.3914,35.4642,4883.1813071675,0
+TPLC.US,D,20210727,000000,35.583,35.583,35.1448,35.3994,15677.476629987,0
+TPLC.US,D,20210728,000000,35.4292,35.4842,35.2396,35.4492,14874.967761082,0
+TPLC.US,D,20210729,000000,35.544,35.8026,35.544,35.7826,19972.552186784,0
+TPLC.US,D,20210730,000000,35.593,35.8524,35.593,35.7706,29154.816585674,0
+TPLC.US,D,20210802,000000,36.082,36.082,35.7556,35.7556,21272.997270227,0
+TPLC.US,D,20210803,000000,35.9622,36.062,35.7826,36.062,24249.593836414,0
+TPLC.US,D,20210804,000000,35.9922,36.0262,35.8126,35.8226,31539.299866564,0
+TPLC.US,D,20210805,000000,35.9522,36.0022,35.7826,35.9024,33436.867653961,0
+TPLC.US,D,20210806,000000,36.0422,36.142,36.0072,36.082,32825.718577766,0
+TPLC.US,D,20210809,000000,36.092,36.092,35.9422,35.9822,35096.988997002,0
+TPLC.US,D,20210810,000000,36.0222,36.15,36.0222,36.0322,23120.470871051,0
+TPLC.US,D,20210811,000000,36.2208,36.3206,36.082,36.3206,23063.363498358,0
+TPLC.US,D,20210812,000000,36.3206,36.3206,36.1628,36.2736,28045.731294941,0
+TPLC.US,D,20210813,000000,36.3704,36.4684,36.2208,36.2976,30401.159947618,0
+TPLC.US,D,20210816,000000,36.2806,36.4104,36.089,36.3804,39793.819930116,0
+TPLC.US,D,20210817,000000,36.2308,36.2308,35.9174,36.102,38946.226293296,0
+TPLC.US,D,20210818,000000,36.092,36.1818,35.8226,35.8374,24517.096792716,0
+TPLC.US,D,20210819,000000,35.6928,35.8924,35.6928,35.7696,31107.487978301,0
+TPLC.US,D,20210820,000000,35.7426,36.082,35.7426,36.0122,26501.82846475,0
+TPLC.US,D,20210823,000000,36.2906,36.3006,36.1519,36.2148,20203.987328753,0
+TPLC.US,D,20210824,000000,36.2408,36.4004,36.2408,36.3216,24835.695819321,0
+TPLC.US,D,20210825,000000,36.3206,36.5602,36.3206,36.4802,29492.451403178,0
+TPLC.US,D,20210826,000000,36.4104,36.4104,36.2308,36.2906,25989.865877972,0
+TPLC.US,D,20210827,000000,36.3606,36.68,36.3606,36.578,70374.317065666,0
+TPLC.US,D,20210830,000000,36.639,36.7688,36.61,36.61,7039.2350972833,0
+TPLC.US,D,20210831,000000,36.608,36.63,36.5152,36.5692,5112.6126816733,0
+TPLC.US,D,20210901,000000,36.6898,36.7688,36.4404,36.59,10064.923966312,0
+TPLC.US,D,20210902,000000,36.8276,36.8386,36.7698,36.8386,4770.9703292432,0
+TPLC.US,D,20210903,000000,36.7678,36.8686,36.7678,36.7966,44455.584932629,0
+TPLC.US,D,20210907,000000,36.9184,36.9184,36.3506,36.3506,5434.217359474,0
+TPLC.US,D,20210908,000000,36.2906,36.5002,36.2418,36.4104,4539.5351872745,0
+TPLC.US,D,20210909,000000,36.4204,36.5152,36.3206,36.3206,12439.388409888,0
+TPLC.US,D,20210910,000000,36.4104,36.4104,36.094,36.094,5465.2757551495,0
+TPLC.US,D,20210913,000000,36.3006,36.3006,35.8924,35.9822,6176.6132044907,0
+TPLC.US,D,20210914,000000,35.9274,35.9922,35.7426,35.7826,9828.4794056859,0
+TPLC.US,D,20210915,000000,35.8724,36.122,35.8724,36.112,5562.4584771017,0
+TPLC.US,D,20210916,000000,36.1918,36.1918,35.9174,36.0322,7715.5066160231,0
+TPLC.US,D,20210917,000000,35.9194,35.9522,35.603,35.7626,12506.514619896,0
+TPLC.US,D,20210920,000000,35.2346,35.4542,34.8454,35.1848,13568.51137525,0
+TPLC.US,D,20210921,000000,35.4742,35.4742,35.04,35.1488,8729.4129522672,0
+TPLC.US,D,20210922,000000,35.3744,35.583,35.2646,35.4842,5938.1648764016,0
+TPLC.US,D,20210923,000000,35.553,35.9174,35.553,35.7626,5537.4113838151,0
+TPLC.US,D,20210924,000000,35.6528,35.8624,35.6528,35.8624,7090.3311675881,0
+TPLC.US,D,20210927,000000,35.9722,35.9722,35.6878,35.7128,5998.2779002896,0
+TPLC.US,D,20210928,000000,35.6328,35.6328,34.995,35.045,4698.8347005777,0
+TPLC.US,D,20210929,000000,35.0948,35.2846,35.075,35.075,9638.1214967073,0
+TPLC.US,D,20210930,000000,35.3134,35.3134,34.7026,34.7026,2368.4531411867,0
+TPLC.US,D,20211001,000000,34.7556,34.9672,34.4382,34.8454,5064.5222625629,0
+TPLC.US,D,20211004,000000,35.025,35.025,34.4561,34.526,13661.686562277,0
+TPLC.US,D,20211005,000000,34.6358,35.015,34.6358,34.8554,5527.3925465004,0
+TPLC.US,D,20211006,000000,34.7755,34.9851,34.476,34.8952,4585.6218389219,0
+TPLC.US,D,20211007,000000,35.2246,35.603,35.2246,35.3244,9693.2251019379,0
+TPLC.US,D,20211008,000000,35.3644,35.593,35.1947,35.2046,7005.1710504134,0
+TPLC.US,D,20211011,000000,35.1448,35.4093,34.995,34.997,11430.4914923,0
+TPLC.US,D,20211012,000000,35.035,35.1947,34.9152,34.9742,3848.2354125626,0
+TPLC.US,D,20211013,000000,34.9052,35.1548,34.9052,35.1358,109541.95966361,0
+TPLC.US,D,20211014,000000,35.534,35.8226,35.4542,35.7936,14349.980685794,0
+TPLC.US,D,20211015,000000,36.0022,36.132,35.9224,35.9224,8647.2584862869,0
+TPLC.US,D,20211018,000000,35.9124,36.052,35.8984,36.0112,7612.3125916821,0
+TPLC.US,D,20211019,000000,36.3016,36.3016,36.1918,36.2348,3223.0599641276,0
+TPLC.US,D,20211020,000000,36.4014,36.601,36.4014,36.4972,4361.1998830735,0
+TPLC.US,D,20211021,000000,36.5212,36.7308,36.5012,36.678,30866.033999019,0
+TPLC.US,D,20211022,000000,36.7798,36.9294,36.7408,36.8596,26390.619370558,0
+TPLC.US,D,20211025,000000,36.8596,37.0692,36.8496,36.8994,12010.58217282,0
+TPLC.US,D,20211026,000000,37.0192,37.0282,36.8756,36.8756,7755.5819652818,0
+TPLC.US,D,20211027,000000,36.586,36.661,36.3784,36.3784,14738.711573603,0
+TPLC.US,D,20211028,000000,36.5612,36.8396,36.5612,36.8396,5124.6352864509,0
+TPLC.US,D,20211029,000000,36.681,36.9194,36.681,36.8846,4004.5292746714,0
+TPLC.US,D,20211101,000000,36.9384,37.0382,36.9384,37.0292,3354.3067329497,0
+TPLC.US,D,20211102,000000,36.9794,37.2768,36.9794,37.2198,1139272.0475625,0
+TPLC.US,D,20211103,000000,37.2188,37.3686,37.0792,37.3286,3674.9095270189,0
+TPLC.US,D,20211104,000000,37.3088,37.4774,37.3088,37.3586,6301.848670924,0
+TPLC.US,D,20211105,000000,37.5682,37.6062,37.3786,37.4684,5793.8936190705,0
+TPLC.US,D,20211108,000000,37.5682,37.6082,37.4884,37.5932,9514.8897977369,0
+TPLC.US,D,20211109,000000,37.5184,37.654,37.5184,37.6381,4483.4296983124,0
+TPLC.US,D,20211110,000000,37.5323,37.653,37.3636,37.4384,6780.7490945649,0
+TPLC.US,D,20211111,000000,37.4984,37.4984,37.4146,37.4744,5162.7068682466,0
+TPLC.US,D,20211112,000000,37.658,37.7778,37.5244,37.741,8643.2509513611,0
+TPLC.US,D,20211115,000000,38.0264,38.0264,37.738,37.7798,10313.391131715,0
+TPLC.US,D,20211116,000000,37.7678,38.1412,37.7678,38.0184,10103.997431839,0
+TPLC.US,D,20211117,000000,37.8676,37.9066,37.7678,37.8676,4704.8460029665,0
+TPLC.US,D,20211118,000000,37.728,37.7628,37.5882,37.7469,4634.7141417638,0
+TPLC.US,D,20211119,000000,37.728,37.8228,37.713,37.713,8560.0946016493,0
+TPLC.US,D,20211122,000000,37.8876,37.9476,37.659,37.659,8579.1303925472,0
+TPLC.US,D,20211123,000000,37.5682,37.687,37.3786,37.66,5374.104335586,0
+TPLC.US,D,20211124,000000,37.7578,37.7578,37.6142,37.704,21109.690221998,0
+TPLC.US,D,20211126,000000,37.0592,37.0592,36.9154,36.9354,1378.5920144978,0
+TPLC.US,D,20211129,000000,37.3886,37.4684,36.9294,37.3256,10526.792366518,0
+TPLC.US,D,20211130,000000,37.3088,37.3088,36.2746,36.2956,9787.4021726958,0
+TPLC.US,D,20211201,000000,36.7508,36.9494,36.0042,36.0042,7793.6535470775,0
+TPLC.US,D,20211202,000000,36.4812,36.8696,36.3116,36.664,7803.6723843922,0
+TPLC.US,D,20211203,000000,36.8896,36.8896,36.3046,36.5482,8597.1642997136,0
+TPLC.US,D,20211206,000000,36.681,37.109,36.681,36.9474,15319.804137854,0
+TPLC.US,D,20211207,000000,37.3886,37.698,37.3886,37.5622,2805.2744481061,0
+TPLC.US,D,20211208,000000,37.8178,37.8278,37.5502,37.7978,13367.132745225,0
+TPLC.US,D,20211209,000000,37.5882,37.677,37.4584,37.4584,23369.939920187,0
+TPLC.US,D,20211210,000000,37.5582,37.659,37.4884,37.659,26861.504724347,0
+TPLC.US,D,20211213,000000,37.7578,37.7578,37.4584,37.4884,7043.2426322091,0
+TPLC.US,D,20211214,000000,37.4784,37.4784,37.109,37.152,8032.1018751665,0
+TPLC.US,D,20211215,000000,37.2588,37.672,37.128,37.672,5789.8860841446,0
+TPLC.US,D,20211216,000000,37.7478,37.8576,37.4176,37.5074,7706.4896624399,0
+TPLC.US,D,20211217,000000,37.4284,37.4604,37.146,37.146,9970.7468955541,0
+TPLC.US,D,20211220,000000,36.7308,36.8984,36.2218,36.7108,12839.140018743,0
+TPLC.US,D,20211221,000000,36.8596,37.3286,36.8596,37.2848,11191.04128048,0
+TPLC.US,D,20211222,000000,37.4484,37.5992,37.4384,37.5992,5544.4245699353,0
+TPLC.US,D,20211223,000000,37.5982,37.9764,37.5982,37.9136,8936.8028846807,0
+TPLC.US,D,20211227,000000,37.9176,38.3807,37.9176,38.3807,5202.7822175053,0
+TPLC.US,D,20211228,000000,38.4456,38.5404,38.3936,38.4606,13368.134628957,0
+TPLC.US,D,20211229,000000,38.5953,38.6752,38.5504,38.6532,3976.4765301903,0
+TPLC.US,D,20211230,000000,38.7051,38.7051,38.5294,38.5294,3976.4765301903,0
+TPLC.US,D,20211231,000000,38.5854,38.6702,38.5204,38.6242,2830.3215413927,0
+TPLC.US,D,20220103,000000,38.765,38.765,38.0364,38.2759,9174.2493290383,0
+TPLC.US,D,20220104,000000,38.4256,38.4256,38.2858,38.3158,13190.801208488,0
+TPLC.US,D,20220105,000000,38.4156,38.5054,37.717,37.717,14191.683056222,0
+TPLC.US,D,20220106,000000,37.7678,37.9226,37.5882,37.6282,8904.7426052738,0
+TPLC.US,D,20220107,000000,37.8278,37.8278,37.129,37.129,11289.225886164,0
+TPLC.US,D,20220110,000000,37.2488,37.3187,36.662,37.189,12669.821668125,0
+TPLC.US,D,20220111,000000,37.199,37.5084,36.9074,37.4574,12212.962686576,0
+TPLC.US,D,20220112,000000,37.6282,37.678,37.4834,37.5972,4652.7480489302,0
+TPLC.US,D,20220113,000000,37.698,37.698,37.204,37.204,11098.867977186,0
+TPLC.US,D,20220114,000000,36.9494,37.0292,36.661,37.0202,12127.802569401,0
+TPLC.US,D,20220118,000000,36.7008,36.7008,36.3216,36.4254,14728.692736289,0
+TPLC.US,D,20220119,000000,36.5412,36.671,36.1538,36.1538,5250.8726366157,0
+TPLC.US,D,20220120,000000,36.4912,36.581,35.7198,35.7198,6478.1802076621,0
+TPLC.US,D,20220121,000000,35.524,35.8136,35.1947,35.2426,23596.365643498,0
+TPLC.US,D,20220124,000000,34.7954,35.6408,34.1966,35.53,22008.379929123,0
+TPLC.US,D,20220125,000000,35.085,35.2946,34.516,34.9002,27600.894918169,0
+TPLC.US,D,20220126,000000,35.1548,35.5141,34.3622,34.5808,11279.207048849,0
+TPLC.US,D,20220127,000000,35.1018,35.2806,34.2674,34.4412,64263.828187453,0
+TPLC.US,D,20220128,000000,34.2624,34.991,34.1526,34.991,12279.087012853,0
+TPLC.US,D,20220131,000000,35.045,35.7826,35.045,35.7826,8474.9344844747,0
+TPLC.US,D,20220201,000000,35.9224,35.9304,35.613,35.9304,10038.874989294,0
+TPLC.US,D,20220202,000000,36.0122,36.2518,35.9254,36.2248,26709.218397164,0
+TPLC.US,D,20220203,000000,36.2018,36.2018,35.6338,35.6338,24137.38285849,0
+TPLC.US,D,20220204,000000,35.7128,35.7826,35.2266,35.528,5550.4358723241,0
+TPLC.US,D,20220207,000000,35.593,35.7028,35.4422,35.4422,7248.6287971598,0
+TPLC.US,D,20220208,000000,35.4242,35.8335,35.3994,35.8335,8956.8405593101,0
+TPLC.US,D,20220209,000000,36.1618,36.4014,36.1618,36.3814,5343.0459399106,0
+TPLC.US,D,20220210,000000,36.0122,36.4414,35.6428,35.7466,6652.5079769372,0
+TPLC.US,D,20220211,000000,35.9024,35.9124,35.0958,35.2636,9192.2832362047,0
+TPLC.US,D,20220214,000000,35.3744,35.4232,34.7556,34.9252,22927.107310878,0
+TPLC.US,D,20220215,000000,35.3144,35.534,35.2946,35.5141,20973.434034518,0
+TPLC.US,D,20220216,000000,35.3344,35.613,35.2646,35.568,13909.151843949,0
+TPLC.US,D,20220217,000000,35.2746,35.2746,34.9052,34.9372,13146.718324303,0
+TPLC.US,D,20220218,000000,34.8354,35.084,34.6687,34.7705,13452.2928624,0
+TPLC.US,D,20220222,000000,34.6358,34.8554,34.3074,34.4062,11968.503056099,0
+TPLC.US,D,20220223,000000,34.496,34.7006,33.6087,33.6087,18091.014539089,0
+TPLC.US,D,20220224,000000,33.0608,34.1178,32.9908,33.988,25142.272241151,0
+TPLC.US,D,20220225,000000,34.3074,35.1648,34.3074,35.1588,14991.186273933,0
+TPLC.US,D,20220228,000000,34.9352,35.2046,34.6776,35.1048,52797.268880819,0
+TPLC.US,D,20220301,000000,34.8902,34.9252,34.3962,34.539,9487.8389369873,0
+TPLC.US,D,20220302,000000,34.6458,35.4242,34.6458,35.3035,25892.683156019,0
+TPLC.US,D,20220303,000000,35.544,35.544,35.06,35.2846,16103.27721586,0
+TPLC.US,D,20220304,000000,35.1548,35.1548,34.7206,35.1108,18216.250005523,0
+TPLC.US,D,20220307,000000,35.1947,35.1947,34.2276,34.2276,28993.513304907,0
+TPLC.US,D,20220308,000000,34.018,34.6058,33.8882,33.8882,10174.129293042,0
+TPLC.US,D,20220309,000000,34.506,34.7954,34.3792,34.7954,19268.227923563,0
+TPLC.US,D,20220310,000000,34.1576,34.501,34.0878,34.466,23462.113223482,0
+TPLC.US,D,20220311,000000,34.7306,34.7306,34.0978,34.1018,38851.047338806,0
+TPLC.US,D,20220314,000000,34.2874,34.461,33.8782,34.0279,15735.585886412,0
+TPLC.US,D,20220315,000000,34.0978,34.6058,34.0978,34.5758,14884.986598397,0
+TPLC.US,D,20220316,000000,34.8654,35.2246,34.4262,35.2036,41794.581741855,0
+TPLC.US,D,20220317,000000,35.085,35.6978,35.085,35.6768,9273.4358184535,0
+TPLC.US,D,20220318,000000,35.6428,36.057,35.583,36.0402,9418.7089595161,0
+TPLC.US,D,20220321,000000,36.062,36.1618,35.7786,35.9592,13454.296629863,0
+TPLC.US,D,20220322,000000,36.1718,36.2318,36.131,36.15,7552.1995677941,0
+TPLC.US,D,20220323,000000,35.8514,35.9812,35.6888,35.6888,7594.2786845157,0
+TPLC.US,D,20220324,000000,35.8315,36.061,35.8315,36.0292,15415.984976074,0
+TPLC.US,D,20220325,000000,36.052,36.2318,35.9612,36.2318,4093.6969267719,0
+TPLC.US,D,20220328,000000,36.3216,36.3566,36.0222,36.3566,6739.6718615748,0
+TPLC.US,D,20220329,000000,36.5712,36.9394,36.5712,36.8896,10908.510068207,0
+TPLC.US,D,20220330,000000,37.0092,37.0392,36.586,36.651,7631.34838258,0
+TPLC.US,D,20220331,000000,36.7896,36.7896,36.2916,36.2926,9910.6338716661,0
+TPLC.US,D,20220401,000000,36.621,36.621,36.1519,36.3316,33289.590745436,0
+TPLC.US,D,20220404,000000,36.3016,36.4214,36.2318,36.3904,23027.295684024,0
+TPLC.US,D,20220405,000000,36.4812,36.4812,36.052,36.08,4101.7119966236,0
+TPLC.US,D,20220406,000000,35.8126,36.072,35.7426,35.9373,16245.544705728,0
+TPLC.US,D,20220407,000000,35.9622,36.2616,35.8066,36.149,10330.423155151,0
+TPLC.US,D,20220408,000000,36.2816,36.3704,36.0471,36.1558,10855.410230439,0
+TPLC.US,D,20220411,000000,35.9822,36.122,35.8226,35.8226,8962.8518616989,0
+TPLC.US,D,20220412,000000,36.2368,36.2418,35.6428,35.7228,13370.13839642,0
+TPLC.US,D,20220413,000000,35.7128,36.038,35.6828,36.0155,9710.2571253728,0
+TPLC.US,D,20220414,000000,36.0022,36.052,35.7706,35.7706,21791.973043127,0
+TPLC.US,D,20220418,000000,35.8724,35.8724,35.533,35.6728,14179.660451445,0
+TPLC.US,D,20220419,000000,36.0122,36.3416,36.0022,36.2891,16512.045778299,0
+TPLC.US,D,20220420,000000,36.5512,36.8006,36.5212,36.671,19016.755106965,0
+TPLC.US,D,20220421,000000,37.0802,37.0802,35.9822,36.072,10470.686877556,0
+TPLC.US,D,20220422,000000,36.0022,36.0022,34.994,35.054,27687.056919075,0
+TPLC.US,D,20220425,000000,34.9442,35.084,34.3304,35.054,132272.69776312,0
+TPLC.US,D,20220426,000000,34.8544,34.9642,34.2954,34.322,21982.330952106,0
+TPLC.US,D,20220427,000000,34.3652,34.7036,34.3154,34.3154,52093.94650133,0
+TPLC.US,D,20220428,000000,34.4952,35.1028,34.2327,34.9278,18784.318081264,0
+TPLC.US,D,20220429,000000,34.7446,34.8644,33.975,33.986,21547.513412649,0
+TPLC.US,D,20220502,000000,33.8962,34.2751,33.4661,34.0259,14304.895917878,0
+TPLC.US,D,20220503,000000,34.2355,34.515,34.1058,34.3552,44180.066906476,0
+TPLC.US,D,20220504,000000,34.3752,35.2758,34.1656,35.2758,14822.869807046,0
+TPLC.US,D,20220505,000000,34.5549,34.5631,33.8962,34.092,17477.861695432,0
+TPLC.US,D,20220506,000000,33.7644,33.9161,33.4486,33.8594,27619.930709067,0
+TPLC.US,D,20220509,000000,33.3472,33.3472,32.7084,32.7084,32916.88999733,0
+TPLC.US,D,20220510,000000,33.0777,33.1775,32.369,32.7559,18369.538216437,0
+TPLC.US,D,20220511,000000,32.6684,33.2174,32.3346,32.3346,14345.973150868,0
+TPLC.US,D,20220512,000000,32.2792,32.6984,32.0737,32.5449,9253.3981438241,0
+TPLC.US,D,20220513,000000,33.2624,33.3662,33.1666,33.2656,3101.8320326201,0
+TPLC.US,D,20220516,000000,33.1444,33.427,33.0578,33.1527,12814.092925456,0
+TPLC.US,D,20220517,000000,33.6366,33.8262,33.432,33.8086,9950.7092209248,0
+TPLC.US,D,20220518,000000,33.1775,33.1775,32.4988,32.5223,6984.1314920526,0
+TPLC.US,D,20220519,000000,32.4688,32.8432,32.3089,32.6684,12876.209716807,0
+TPLC.US,D,20220520,000000,32.898,32.898,31.9708,32.6337,21466.360830401,0
+TPLC.US,D,20220523,000000,32.948,33.1276,32.6784,33.0227,10885.466742383,0
+TPLC.US,D,20220524,000000,32.8282,32.9978,32.419,32.8858,13610.590491972,0
+TPLC.US,D,20220525,000000,32.9381,33.3172,32.9378,33.2474,13041.520532499,0
+TPLC.US,D,20220526,000000,33.6366,33.976,33.6366,33.9004,8145.3147368222,0
+TPLC.US,D,20220527,000000,34.2854,34.7146,34.2854,34.7146,10669.059856386,0
+TPLC.US,D,20220531,000000,34.535,34.535,34.2056,34.3018,28254.123111086,0
+TPLC.US,D,20220601,000000,34.4551,34.4551,33.7764,34.0558,152820.33121177,0
+TPLC.US,D,20220602,000000,34.1357,34.7157,33.986,34.7157,13236.887860135,0
+TPLC.US,D,20220603,000000,34.4352,34.454,34.2554,34.3677,15601.333466395,0
+TPLC.US,D,20220606,000000,34.6348,34.7646,34.4532,34.5301,18169.161470144,0
+TPLC.US,D,20220607,000000,34.3652,34.892,34.3269,34.892,4216.9286257423,0
+TPLC.US,D,20220608,000000,34.7833,34.7833,34.3374,34.361,7338.7983329917,0
+TPLC.US,D,20220609,000000,34.2156,34.2156,33.6432,33.6467,14345.973150868,0
+TPLC.US,D,20220610,000000,33.0578,33.0976,32.7384,32.7384,8971.8688152821,0
+TPLC.US,D,20220613,000000,31.9598,31.9961,31.301,31.3981,41348.743481352,0
+TPLC.US,D,20220614,000000,31.5606,31.7003,30.9716,31.2122,15416.986859806,0
+TPLC.US,D,20220615,000000,31.4608,31.6705,31.2012,31.4614,10695.108833404,0
+TPLC.US,D,20220616,000000,30.9417,30.9417,30.0833,30.2383,17485.876765284,0
+TPLC.US,D,20220617,000000,30.3628,30.4717,30.0933,30.2636,7106.3613072915,0
+TPLC.US,D,20220621,000000,30.6522,30.8618,30.5424,30.762,10839.380090735,0
+TPLC.US,D,20220622,000000,30.3828,30.8818,30.3828,30.7841,6229.7130422584,0
+TPLC.US,D,20220623,000000,30.8419,31.031,30.7022,31.0114,8004.0491306855,0
+TPLC.US,D,20220624,000000,31.2908,31.9299,31.2908,31.9299,7944.9379905289,0
+TPLC.US,D,20220627,000000,32.0097,32.1085,31.83,32.0356,23277.766616891,0
+TPLC.US,D,20220628,000000,32.1894,32.409,31.5506,31.5506,23163.551871504,0
+TPLC.US,D,20220629,000000,31.6604,31.6604,31.3216,31.434,8853.646534969,0
+TPLC.US,D,20220630,000000,31.5496,31.5496,31.1499,31.2184,28152.932854207,0
+TPLC.US,D,20220701,000000,31.5506,31.6801,31.1912,31.665,7766.6026863279,0
+TPLC.US,D,20220705,000000,31.291,31.4651,30.8952,31.4651,5958.202551031,0
+TPLC.US,D,20220706,000000,31.4608,31.7392,31.3601,31.5637,8668.2980446477,0
+TPLC.US,D,20220707,000000,31.9409,32.0396,31.8322,32.0312,5909.1102481891,0
+TPLC.US,D,20220708,000000,31.85,32.0197,31.85,31.9442,10049.89571034,0
+TPLC.US,D,20220711,000000,31.72,31.8318,31.6311,31.6975,5887.5561054372,0
+TPLC.US,D,20220712,000000,31.76,31.76,31.3163,31.4311,4272.0315297528,0
+TPLC.US,D,20220713,000000,30.9807,31.4703,30.9807,31.3106,13070.334516287,0
+TPLC.US,D,20220714,000000,30.8209,31.0895,30.6727,31.0895,4076.8473338058,0
+TPLC.US,D,20220715,000000,31.5202,31.6091,31.2894,31.5956,6536.168202738,0
+TPLC.US,D,20220718,000000,31.78,31.8699,31.3004,31.4317,17367.389660905,0
+TPLC.US,D,20220719,000000,31.81,32.3195,31.8001,32.3066,5067.7824824598,0
+TPLC.US,D,20220720,000000,32.3095,32.5891,32.3095,32.5485,4136.9040094818,0
+TPLC.US,D,20220721,000000,32.4094,32.8789,32.4094,32.8789,6641.267385171,0
+TPLC.US,D,20220722,000000,32.9389,33.0288,32.5193,32.703,32103.295982606,0
+TPLC.US,D,20220725,000000,32.7191,32.869,32.7091,32.855,11639.984690603,0
+TPLC.US,D,20220726,000000,32.7491,32.779,32.5792,32.6891,7021.626331119,0
+TPLC.US,D,20220727,000000,32.819,33.3226,32.779,33.2911,9337.8121230234,0
+TPLC.US,D,20220728,000000,33.2786,33.878,33.2387,33.838,21313.113252818,0
+TPLC.US,D,20220729,000000,33.898,34.3076,33.898,34.2785,9349.8234581586,0
+TPLC.US,D,20220801,000000,34.1278,34.2177,34.0289,34.1584,26374.89006771,0
+TPLC.US,D,20220802,000000,34.0279,34.2976,33.9479,33.9572,30755.02361368,0
+TPLC.US,D,20220803,000000,34.1078,34.3121,33.908,34.2476,16483.555583873,0
+TPLC.US,D,20220804,000000,34.2377,34.2967,34.1278,34.2067,22455.191035256,0
+TPLC.US,D,20220805,000000,33.868,34.2776,33.868,34.2277,9191.6742122118,0
+TPLC.US,D,20220808,000000,34.4175,34.6173,34.2676,34.37,15592.714894679,0
+TPLC.US,D,20220809,000000,34.3176,34.3176,34.1188,34.1278,4684.420702728,0
+TPLC.US,D,20220810,000000,34.7771,34.917,34.7571,34.8678,5583.2689486788,0
+TPLC.US,D,20220811,000000,35.0169,35.3766,34.948,34.977,10615.017425733,0
+TPLC.US,D,20220812,000000,35.1468,35.5364,35.1468,35.5264,5922.5891662482,0
+TPLC.US,D,20220815,000000,35.3066,35.6863,35.3066,35.5964,6657.2824986846,0
+TPLC.US,D,20220816,000000,35.5833,35.7761,35.5464,35.7181,7965.5170838268,0
+TPLC.US,D,20220817,000000,35.4465,35.6263,35.3867,35.4791,6680.3042243604,0
+TPLC.US,D,20220818,000000,35.5664,35.6363,35.4265,35.6231,8329.8609162612,0
+TPLC.US,D,20220819,000000,35.2783,35.2783,35.0742,35.1652,14403.592716294,0
+TPLC.US,D,20220822,000000,34.9969,34.9969,34.4175,34.6273,12734.017132501,0
+TPLC.US,D,20220823,000000,34.5773,34.5923,34.4465,34.4951,3356.1672256938,0
+TPLC.US,D,20220824,000000,34.5574,34.6872,34.4585,34.6331,9337.8121230234,0
+TPLC.US,D,20220825,000000,35.0069,35.0769,34.7572,35.0692,12690.976514933,0
+TPLC.US,D,20220826,000000,35.1668,35.1668,33.9779,33.9779,28402.80381637,0
+TPLC.US,D,20220829,000000,33.8879,34.1077,33.8879,33.8956,4200.9644635362,0
+TPLC.US,D,20220830,000000,33.9479,33.9479,33.3685,33.4784,26069.601966357,0
+TPLC.US,D,20220831,000000,33.4884,33.5683,33.1487,33.1487,169938.371382,0
+TPLC.US,D,20220901,000000,32.9589,33.1487,32.7291,33.1487,17303.32920685,0
+TPLC.US,D,20220902,000000,33.4784,33.6182,32.769,32.9017,8290.8240770718,0
+TPLC.US,D,20220906,000000,33.0188,33.0309,32.7101,32.8376,5065.7805932706,0
+TPLC.US,D,20220907,000000,33.0488,33.6682,32.9938,33.6438,8369.8987000452,0
+TPLC.US,D,20220908,000000,33.4384,33.8703,33.4384,33.8703,4965.6861338106,0
+TPLC.US,D,20220909,000000,34.0279,34.3575,34.0279,34.2893,14719.891208188,0
+TPLC.US,D,20220912,000000,34.4175,34.6173,34.4175,34.5574,5378.0753067858,0
+TPLC.US,D,20220913,000000,33.9679,33.9679,33.2376,33.2886,9823.2702514044,0
+TPLC.US,D,20220914,000000,33.2686,33.3535,32.9739,33.1986,299164.32232324,0
+TPLC.US,D,20220915,000000,33.3885,33.3885,32.789,32.8639,7389.9739419318,0
+TPLC.US,D,20220916,000000,32.5692,32.5692,32.2685,32.4793,11234.60212979,0
+TPLC.US,D,20220919,000000,32.2595,32.809,32.2595,32.809,2982.814891908,0
+TPLC.US,D,20220920,000000,32.5592,32.5592,32.1194,32.3195,12768.049248718,0
+TPLC.US,D,20220921,000000,32.5792,32.6092,31.8518,31.8518,22416.154196067,0
+TPLC.US,D,20220922,000000,31.75,31.75,31.3404,31.3404,10114.545128433,0
+TPLC.US,D,20220923,000000,30.9807,30.9807,30.3713,30.721,133733.20445072,0
+TPLC.US,D,20220926,000000,30.691,30.7609,30.3413,30.3978,11164.536008168,0
+TPLC.US,D,20220927,000000,30.671,30.7805,30.2213,30.3114,8418.9449851806,0
+TPLC.US,D,20220928,000000,30.4512,31.1506,30.3713,31.062,31505.73205963,0
+TPLC.US,D,20220929,000000,30.7609,30.7609,30.2468,30.5042,27660.102927176,0
+TPLC.US,D,20220930,000000,30.4612,30.7347,30.1215,30.1215,22288.033287958,0
+TPLC.US,D,20221003,000000,31.0107,31.2366,30.8858,31.0607,33860.954690723,0
+TPLC.US,D,20221004,000000,31.7037,32.0626,31.7037,32.0626,9202.6846027524,0
+TPLC.US,D,20221005,000000,31.76,32.1896,31.5812,31.9898,9565.0265459976,0
+TPLC.US,D,20221006,000000,31.9899,31.9899,31.6805,31.6875,3636.4317121818,0
+TPLC.US,D,20221007,000000,31.5502,31.5502,30.7859,30.8662,10947.33103114,0
+TPLC.US,D,20221010,000000,30.9208,30.9797,30.631,30.701,9625.0832216736,0
+TPLC.US,D,20221011,000000,30.5633,30.98,30.52,30.57,5216,0
+TPLC.US,D,20221012,000000,30.62,30.62,30.32,30.32,5794,0
+TPLC.US,D,20221013,000000,29.86,31.065,29.555,31.0047,171972,0
+TPLC.US,D,20221014,000000,31.2,31.21,30.2122,30.22,7016,0
+TPLC.US,D,20221017,000000,30.9661,31,30.82,30.9028,24643,0
+TPLC.US,D,20221018,000000,31.46,31.46,31.28,31.35,9077,0
+TPLC.US,D,20221019,000000,31.3,31.3,30.79,31.03,11869,0
+TPLC.US,D,20221020,000000,31.06,31.09,30.465,30.53,178055,0
+TPLC.US,D,20221021,000000,30.59,31.25,30.501,31.24,11042,0
+TPLC.US,D,20221024,000000,31.32,31.5943,31.27,31.52,7387,0
+TPLC.US,D,20221025,000000,32.04,32.218,31.6,32.1443,5586,0
+TPLC.US,D,20221026,000000,32.46,32.61,32.12,32.18,10915,0
+TPLC.US,D,20221027,000000,32.43,32.65,32.308,32.308,22425,0
+TPLC.US,D,20221028,000000,32.52,32.9706,32.505,32.9706,4737,0
+TPLC.US,D,20221031,000000,32.9421,33.04,32.883,32.883,3746,0
+TPLC.US,D,20221101,000000,33.01,33.045,32.83,33.0064,6386,0
+TPLC.US,D,20221102,000000,32.86,33.17,32.2283,32.2283,6143,0
+TPLC.US,D,20221103,000000,31.77,32.35,31.7,32.07,15943,0
+TPLC.US,D,20221104,000000,32.63,32.63,32.1181,32.61,6825,0
+TPLC.US,D,20221107,000000,32.75,32.81,32.5201,32.7715,4977,0
+TPLC.US,D,20221108,000000,32.91,33.33,32.74,32.9827,8527,0
+TPLC.US,D,20221109,000000,32.7601,32.8301,32.3907,32.3907,18064,0
+TPLC.US,D,20221110,000000,33.679,34.19,33.679,34.1611,28204,0
+TPLC.US,D,20221111,000000,34.3406,34.3406,34.0824,34.26,165754,0
+TPLC.US,D,20221114,000000,34.24,34.4199,33.94,33.9498,29620,0
+TPLC.US,D,20221115,000000,34.35,34.53,34.16,34.3,134824,0
+TPLC.US,D,20221116,000000,34.26,34.28,33.96,34.05,52042,0
+TPLC.US,D,20221117,000000,33.82,33.82,33.4,33.6945,14628,0
+TPLC.US,D,20221118,000000,34.06,34.11,33.7962,34.065,14715,0
+TPLC.US,D,20221121,000000,33.88,34.11,33.88,34.08,14277,0
+TPLC.US,D,20221122,000000,34.19,34.47,34.162,34.47,16305,0
+TPLC.US,D,20221123,000000,34.675,34.74,34.5896,34.6787,21787,0
+TPLC.US,D,20221125,000000,34.7506,34.775,34.7454,34.7454,1151,0
+TPLC.US,D,20221128,000000,34.54,34.54,34.13,34.1968,42229,0
+TPLC.US,D,20221129,000000,34.23,34.2995,34.145,34.2197,34456,0
+TPLC.US,D,20221130,000000,34.22,35.09,34.0556,35.0704,18572,0
+TPLC.US,D,20221201,000000,35.2657,35.36,35.1467,35.1803,12583,0
+TPLC.US,D,20221202,000000,34.98,35.18,34.855,35.1584,7123,0
+TPLC.US,D,20221205,000000,34.81,34.81,34.43,34.5027,41018,0
+TPLC.US,D,20221206,000000,34.5,34.5,33.9,34.1143,7897,0
+TPLC.US,D,20221207,000000,34.16,34.34,34.0516,34.08,9999,0
+TPLC.US,D,20221208,000000,34.32,34.465,34.17,34.3231,168589,0
+TPLC.US,D,20221209,000000,34.38,34.38,34.0586,34.0586,8195,0
+TPLC.US,D,20221212,000000,34.16,34.57,34.115,34.57,9967,0
+TPLC.US,D,20221213,000000,35.4,35.4,34.57,34.852,12711,0
+TPLC.US,D,20221214,000000,34.93,35.075,34.509,34.6579,14602,0
+TPLC.US,D,20221215,000000,34.21,34.21,33.74,33.83,27198,0
+TPLC.US,D,20221216,000000,33.6,33.6,33.195,33.43,27703,0
+TPLC.US,D,20221219,000000,33.46,33.5,32.98,33.1307,7235,0
+TPLC.US,D,20221220,000000,33.141,33.35,33.0901,33.19,50973,0
+TPLC.US,D,20221221,000000,33.45,33.78,33.445,33.712,20353,0
+TPLC.US,D,20221222,000000,33.65,33.65,32.823,33.37,70913,0
+TPLC.US,D,20221223,000000,33.41,33.58,33.41,33.58,9850,0
+TPLC.US,D,20221227,000000,33.64,33.68,33.4854,33.6149,21921,0
+TPLC.US,D,20221228,000000,33.66,33.6914,33.14,33.18,32282,0
+TPLC.US,D,20221229,000000,33.38,33.78,33.38,33.6721,19158,0
+TPLC.US,D,20221230,000000,33.61,33.61,33.1924,33.5,36633,0
+TPLC.US,D,20230103,000000,33.63,33.758,33.1666,33.41,95546,0
+TPLC.US,D,20230104,000000,33.7,33.845,33.5,33.686,26765,0
+TPLC.US,D,20230105,000000,33.4,33.4608,33.27,33.34,15067,0
+TPLC.US,D,20230106,000000,33.55,34.184,33.55,34.1362,6522,0
+TPLC.US,D,20230109,000000,34.22,34.609,34.2,34.24,7713,0
+TPLC.US,D,20230110,000000,34.09,34.41,34.09,34.41,9319,0
+TPLC.US,D,20230111,000000,34.6,34.789,34.56,34.7848,44297,0
+TPLC.US,D,20230112,000000,34.88,35.0099,34.6,34.8596,98402,0
+TPLC.US,D,20230113,000000,34.58,35,34.58,34.95,10230,0
+TPLC.US,D,20230117,000000,34.95,35.17,34.87,34.87,11967,0
+TPLC.US,D,20230118,000000,34.99,35.167,34.4337,34.4337,6417,0
+TPLC.US,D,20230119,000000,34.36,34.36,33.9261,34.04,7233,0
+TPLC.US,D,20230120,000000,34.06,34.5467,33.94,34.5467,13087,0
+TPLC.US,D,20230123,000000,34.61,35.008,34.55,34.9088,15709,0
+TPLC.US,D,20230124,000000,34.78,34.96,33.86,34.84,13361,0
+TPLC.US,D,20230125,000000,34.38,34.87,34.38,34.8387,21161,0
+TPLC.US,D,20230126,000000,35.04,35.1588,34.88,35.1588,19613,0
+TPLC.US,D,20230127,000000,35.112,35.34,35.0465,35.1806,59927,0
+TPLC.US,D,20230130,000000,35.139,35.1601,34.8128,34.8128,32583,0
+TPLC.US,D,20230131,000000,34.8863,35.42,34.8863,35.42,23574,0
+TPLC.US,D,20230201,000000,35.353,36.067,35.24,35.7855,26320,0
+TPLC.US,D,20230202,000000,36,36.18,35.885,36.11,28424,0
+TPLC.US,D,20230203,000000,35.78,35.9596,35.6,35.73,18650,0
+TPLC.US,D,20230206,000000,35.45,35.585,35.39,35.4942,18224,0
+TPLC.US,D,20230207,000000,35.46,35.86,35.335,35.82,12483,0
+TPLC.US,D,20230208,000000,35.86,35.86,35.4202,35.4622,6819,0
+TPLC.US,D,20230209,000000,35.64,35.7,35.0564,35.15,6461,0
+TPLC.US,D,20230210,000000,35.1489,35.28,35.03,35.28,84510,0
+TPLC.US,D,20230213,000000,35.26,35.57,35.26,35.57,12783,0
+TPLC.US,D,20230214,000000,35.63,35.67,35.378,35.5976,10458,0
+TPLC.US,D,20230215,000000,35.36,35.79,35.345,35.75,12763,0
+TPLC.US,D,20230216,000000,35.45,35.73,35.45,35.48,5944,0
+TPLC.US,D,20230217,000000,35.31,35.41,35.2,35.36,14210,0
+TPLC.US,D,20230221,000000,35.22,35.22,34.5627,34.65,25577,0
+TPLC.US,D,20230222,000000,34.7,34.76,34.4801,34.58,9380,0
+TPLC.US,D,20230223,000000,34.82,34.82,34.3901,34.75,5222,0
+TPLC.US,D,20230224,000000,34.35,34.465,34.2013,34.4,30299,0
+TPLC.US,D,20230227,000000,34.73,34.7557,34.42,34.4694,20981,0
+TPLC.US,D,20230228,000000,34.44,34.615,34.33,34.4092,16033,0
+TPLC.US,D,20230301,000000,34.34,34.42,34.2538,34.33,53901,0
+TPLC.US,D,20230302,000000,34.2,34.7499,34.17,34.64,12947,0
+TPLC.US,D,20230303,000000,34.75,35.31,34.75,35.1179,7308,0
+TPLC.US,D,20230306,000000,35.2,35.2293,34.821,34.9549,17307,0
+TPLC.US,D,20230307,000000,34.93,34.946,34.4332,34.4446,35207,0
+TPLC.US,D,20230308,000000,34.505,34.595,34.36,34.5335,5590,0
+TPLC.US,D,20230309,000000,34.63,34.71,33.9205,33.9205,9486,0
+TPLC.US,D,20230310,000000,33.4599,33.7797,32.92,33.0441,15565,0
+TPLC.US,D,20230313,000000,32.72,33.1928,32.72,32.83,65761,0
+TPLC.US,D,20230314,000000,33.3,33.6385,33.065,33.2967,57178,0
+TPLC.US,D,20230315,000000,32.92,32.92,32.41,32.81,7997,0
+TPLC.US,D,20230316,000000,32.52,33.3193,32.52,33.272,10510,0
+TPLC.US,D,20230317,000000,33.1,33.1,32.68,32.741,17095,0
+TPLC.US,D,20230320,000000,32.9599,33.2599,32.9599,33.1862,14024,0
+TPLC.US,D,20230321,000000,33.47,33.545,33.3,33.5437,7339,0
+TPLC.US,D,20230322,000000,33.58,33.58,32.91,32.9122,34896,0
+TPLC.US,D,20230323,000000,33.03,33.2912,32.6666,32.75,9335,0
+TPLC.US,D,20230324,000000,32.74,33.05,32.51,33.0174,16683,0
+TPLC.US,D,20230327,000000,33.35,33.38,33.17,33.3001,49334,0
+TPLC.US,D,20230328,000000,33.21,33.469,33.21,33.32,22067,0
+TPLC.US,D,20230329,000000,33.57,33.81,33.57,33.8,18474,0
+TPLC.US,D,20230330,000000,34.15,34.15,33.831,33.9724,10722,0
+TPLC.US,D,20230331,000000,34.15,34.446,34.15,34.446,8925,0
+TPLC.US,D,20230403,000000,34.44,34.58,34.2901,34.4839,66160,0
+TPLC.US,D,20230404,000000,34.4255,34.4255,33.96,34.027,19734,0
+TPLC.US,D,20230405,000000,33.95,33.97,33.76,33.9,6626,0
+TPLC.US,D,20230406,000000,33.82,33.95,33.8,33.89,18295,0
+TPLC.US,D,20230410,000000,33.76,34.14,33.76,34.14,5854,0
+TPLC.US,D,20230411,000000,34.2999,34.47,34.271,34.3466,7301,0
+TPLC.US,D,20230412,000000,34.5,34.5999,34.24,34.244,20606,0
+TPLC.US,D,20230413,000000,34.24,34.57,34.1807,34.5161,12517,0
+TPLC.US,D,20230414,000000,34.44,34.59,34.2013,34.33,15946,0
+TPLC.US,D,20230417,000000,34.4,34.4718,34.28,34.4718,7897,0
+TPLC.US,D,20230418,000000,34.56,34.65,34.38,34.49,17824,0
+TPLC.US,D,20230419,000000,34.41,34.53,34.4,34.4716,8718,0
+TPLC.US,D,20230420,000000,34.3075,34.53,34.3075,34.4094,8041,0
+TPLC.US,D,20230421,000000,34.415,34.45,34.27,34.4186,24672,0
+TPLC.US,D,20230424,000000,34.42,34.54,34.4,34.49,30890,0
+TPLC.US,D,20230425,000000,34.42,34.42,33.9155,33.92,18319,0
+TPLC.US,D,20230426,000000,33.82,33.82,33.48,33.557,11705,0
+TPLC.US,D,20230427,000000,33.61,34.0085,33.58,33.99,12731,0
+TPLC.US,D,20230428,000000,33.93,34.335,33.93,34.3203,16506,0
+TPLC.US,D,20230501,000000,34.24,34.5351,33.89,34.37,242901,0
+TPLC.US,D,20230502,000000,34.29,34.29,33.61,34.0263,17262,0
+TPLC.US,D,20230503,000000,34.09,34.26,33.8009,33.8009,13468,0
+TPLC.US,D,20230504,000000,33.73,33.77,33.58,33.6,4850,0
+TPLC.US,D,20230505,000000,33.82,34.1671,33.82,34.0737,3004,0
+TPLC.US,D,20230508,000000,34.18,34.18,33.98,34.06,10649,0
+TPLC.US,D,20230509,000000,33.99,34.0187,33.85,33.9467,8719,0
+TPLC.US,D,20230510,000000,34.21,34.21,33.6975,33.9766,16950,0
+TPLC.US,D,20230511,000000,33.83,33.84,33.67,33.8395,34304,0
+TPLC.US,D,20230512,000000,33.97,34.01,33.71,33.89,9501,0
+TPLC.US,D,20230515,000000,33.89,34.04,33.81,33.9944,15180,0
+TPLC.US,D,20230516,000000,33.99,33.99,33.53,33.53,14713,0
+TPLC.US,D,20230517,000000,33.67,33.9199,33.525,33.84,26042,0
+TPLC.US,D,20230518,000000,33.731,34.23,33.731,34.1788,33939,0
+TPLC.US,D,20230519,000000,34.23,34.335,33.995,34.08,15140,0
+TPLC.US,D,20230522,000000,34.19,34.3055,34.09,34.12,16494,0
+TPLC.US,D,20230523,000000,34.1,34.1,33.685,33.7,9242,0
+TPLC.US,D,20230524,000000,33.66,33.66,33.33,33.33,37315,0
+TPLC.US,D,20230525,000000,33.45,33.49,33.28,33.4196,13900,0
+TPLC.US,D,20230526,000000,33.52,33.7398,33.52,33.6601,13213,0
+TPLC.US,D,20230530,000000,33.6,33.6749,33.5,33.5711,18717,0
+TPLC.US,D,20230531,000000,33.53,33.53,33.1427,33.2386,15365,0
+TPLC.US,D,20230601,000000,33.39,33.5922,33.1501,33.54,90095,0
+TPLC.US,D,20230602,000000,33.81,34.34,33.81,34.2898,9101,0
+TPLC.US,D,20230605,000000,34.37,34.37,34.0853,34.1998,30412,0
+TPLC.US,D,20230606,000000,34.2,34.44,34.1999,34.3767,23770,0
+TPLC.US,D,20230607,000000,34.42,34.66,34.42,34.6029,121121,0
+TPLC.US,D,20230608,000000,34.51,34.6986,34.5086,34.6449,12088,0
+TPLC.US,D,20230609,000000,34.61,34.63,34.402,34.5019,46695,0
+TPLC.US,D,20230612,000000,34.59,34.83,34.47,34.7632,25803,0
+TPLC.US,D,20230613,000000,34.86,35.18,34.86,35.071,25940,0
+TPLC.US,D,20230614,000000,35.13,35.27,34.9,35.0184,64781,0
+TPLC.US,D,20230615,000000,35.19,35.53,35.12,35.4818,60894,0
+TPLC.US,D,20230616,000000,35.66,35.66,35.42,35.49,38234,0
+TPLC.US,D,20230620,000000,35.28,35.28,35.06,35.14,12637,0
+TPLC.US,D,20230621,000000,35.195,35.2971,35.16,35.1624,14761,0
+TPLC.US,D,20230622,000000,34.94,35.1099,34.92,35.0446,9341,0
+TPLC.US,D,20230623,000000,34.82,34.953,34.741,34.7929,13279,0
+TPLC.US,D,20230626,000000,34.78,35.09,34.78,35.01,11365,0
+TPLC.US,D,20230627,000000,34.971,35.44,34.971,35.3765,99117,0
+TPLC.US,D,20230628,000000,35.24,35.35,35.1965,35.2602,22422,0
+TPLC.US,D,20230629,000000,35.35,35.59,35.35,35.5869,19317,0
+TPLC.US,D,20230630,000000,35.75,36.03,35.75,35.9758,8552,0
+TPLC.US,D,20230703,000000,35.83,35.95,35.83,35.9486,5452,0
+TPLC.US,D,20230705,000000,35.88,35.88,35.64,35.7649,24527,0
+TPLC.US,D,20230706,000000,35.5,35.54,35.2001,35.4818,116266,0
+TPLC.US,D,20230707,000000,35.36,35.775,35.36,35.5512,4675,0
+TPLC.US,D,20230710,000000,35.59,35.91,35.59,35.886,12303,0
+TPLC.US,D,20230711,000000,36.09,36.2432,36.0603,36.2432,10807,0
+TPLC.US,D,20230712,000000,36.56,36.56,36.4002,36.42,11780,0
+TPLC.US,D,20230713,000000,36.5,36.68,36.48,36.6162,63999,0
+TPLC.US,D,20230714,000000,36.54,36.54,36.365,36.4251,22429,0
+TPLC.US,D,20230717,000000,36.4799,36.67,36.4799,36.6038,7145,0
+TPLC.US,D,20230718,000000,36.49,36.87,36.49,36.7863,6937,0
+TPLC.US,D,20230719,000000,36.78,36.97,36.751,36.8491,8844,0
+TPLC.US,D,20230720,000000,36.8,36.86,36.69,36.7809,393296,0
+TPLC.US,D,20230721,000000,36.97,36.98,36.85,36.854,70269,0
+TPLC.US,D,20230724,000000,36.83,36.9699,36.83,36.84,14664,0
+TPLC.US,D,20230725,000000,36.9,37.1507,36.9,37.08,14953,0
+TPLC.US,D,20230726,000000,37.03,37.1431,36.95,37,14048,0
+TPLC.US,D,20230727,000000,37.23,37.23,36.695,36.78,18530,0
+TPLC.US,D,20230728,000000,37.02,37.02,36.77,36.8958,7258,0
+TPLC.US,D,20230731,000000,36.93,37.089,36.83,36.9444,59343,0
+TPLC.US,D,20230801,000000,36.79,36.98,36.79,36.9415,7505,0
+TPLC.US,D,20230802,000000,36.88,36.88,36.55,36.6507,13416,0
+TPLC.US,D,20230803,000000,36.62,36.63,36.46,36.5171,8732,0
+TPLC.US,D,20230804,000000,36.61,36.7099,36.2919,36.2919,8862,0
+TPLC.US,D,20230807,000000,36.37,36.585,36.37,36.5744,17656,0
+TPLC.US,D,20230808,000000,36.45,36.45,36.061,36.3602,10025,0
+TPLC.US,D,20230809,000000,36.31,36.4999,36.27,36.27,48771,0
+TPLC.US,D,20230810,000000,36.39,36.58,36.21,36.2281,47015,0
+TPLC.US,D,20230811,000000,36.17,36.295,36.12,36.2222,8313,0
+TPLC.US,D,20230814,000000,36.16,36.31,36.14,36.31,17807,0
+TPLC.US,D,20230815,000000,36.06,36.06,35.8702,35.9277,9891,0
+TPLC.US,D,20230816,000000,35.99,35.9997,35.7142,35.7142,16106,0
+TPLC.US,D,20230817,000000,35.78,35.835,35.32,35.32,14134,0
+TPLC.US,D,20230818,000000,35.2,35.47,35.08,35.4195,14517,0
+TPLC.US,D,20230821,000000,35.42,35.6344,35.26,35.4842,17917,0
+TPLC.US,D,20230822,000000,35.51,35.535,35.33,35.3884,12670,0
+TPLC.US,D,20230823,000000,35.43,35.7,35.42,35.6323,25419,0
+TPLC.US,D,20230824,000000,35.66,35.72,35.31,35.31,10015,0
+TPLC.US,D,20230825,000000,35.36,35.67,35.196,35.5201,26667,0
+TPLC.US,D,20230828,000000,35.61,35.839,35.61,35.746,10489,0
+TPLC.US,D,20230829,000000,35.7091,36.19,35.661,36.1443,114923,0
+TPLC.US,D,20230830,000000,36.19,36.35,36.19,36.33,18376,0
+TPLC.US,D,20230831,000000,36.4,36.4,36.2,36.2015,15160,0
+TPLC.US,D,20230901,000000,36.37,36.5,36.3,36.3612,56324,0
+TPLC.US,D,20230905,000000,36.34,36.34,35.8567,35.8567,36657,0
+TPLC.US,D,20230906,000000,35.83,35.83,35.5703,35.7316,127172,0
+TPLC.US,D,20230907,000000,35.5916,35.64,35.4,35.5859,8649,0
+TPLC.US,D,20230908,000000,35.58,35.67,35.5,35.5453,10823,0
+TPLC.US,D,20230911,000000,35.69,35.7,35.59,35.6,9585,0
+TPLC.US,D,20230912,000000,35.54,35.6996,35.5223,35.5429,13042,0
+TPLC.US,D,20230913,000000,35.59,35.59,35.37,35.4841,17284,0
+TPLC.US,D,20230914,000000,35.67,35.81,35.58,35.7841,20238,0
+TPLC.US,D,20230915,000000,35.73,35.73,35.4384,35.4384,21029,0
+TPLC.US,D,20230918,000000,35.47,35.6,35.4,35.52,9703,0
+TPLC.US,D,20230919,000000,35.43,35.49,35.27,35.39,24906,0
+TPLC.US,D,20230920,000000,35.48,35.69,35.27,35.27,11803,0
+TPLC.US,D,20230921,000000,34.94,34.94,34.7014,34.7014,30838,0
+TPLC.US,D,20230922,000000,34.71,34.8233,34.66,34.68,34615,0
+TPLC.US,D,20230925,000000,34.54,34.81,34.54,34.75,8721,0
+TPLC.US,D,20230926,000000,34.58,34.6,34.2301,34.29,22858,0
+TPLC.US,D,20230927,000000,34.34,34.475,34.18,34.36,20140,0
+TPLC.US,D,20230928,000000,34.43,34.8,34.43,34.66,11443,0
+TPLC.US,D,20230929,000000,34.88,34.88,34.4564,34.47,15546,0
+TPLC.US,D,20231002,000000,34.36,34.36,33.94,34.0914,28195,0
+TPLC.US,D,20231003,000000,33.99,34.01,33.6207,33.79,28863,0
+TPLC.US,D,20231004,000000,33.82,34.04,33.57,33.96,19212,0
+TPLC.US,D,20231005,000000,33.94,34.02,33.72,33.94,28063,0
+TPLC.US,D,20231006,000000,33.77,34.45,33.695,34.2934,19544,0
+TPLC.US,D,20231009,000000,34.21,34.61,34.21,34.56,9015,0
+TPLC.US,D,20231010,000000,34.65,34.9,34.65,34.83,209978,0
+TPLC.US,D,20231011,000000,34.83,34.8999,34.62,34.86,39214,0
+TPLC.US,D,20231012,000000,34.89,34.89,34.28,34.3998,35485,0
+TPLC.US,D,20231013,000000,34.53,34.5999,34.2,34.2789,10363,0
+TPLC.US,D,20231016,000000,34.51,34.78,34.51,34.75,134749,0
+TPLC.US,D,20231017,000000,34.725,35.0499,34.725,34.8767,39251,0
+TPLC.US,D,20231018,000000,34.74,34.74,34.2599,34.2599,202615,0
+TPLC.US,D,20231019,000000,34.21,34.3201,33.755,33.77,306419,0
+TPLC.US,D,20231020,000000,33.74,33.81,33.4169,33.4169,27244,0
+TPLC.US,D,20231023,000000,33.28,33.49,33.14,33.14,17198,0
+TPLC.US,D,20231024,000000,33.34,33.49,33.14,33.3267,21837,0
+TPLC.US,D,20231025,000000,32.97,33.16,32.94,32.96,6321,0
+TPLC.US,D,20231026,000000,33.14,33.19,32.95,32.9642,24517,0
+TPLC.US,D,20231027,000000,32.83,32.9801,32.64,32.6856,15926,0
+TPLC.US,D,20231030,000000,32.84,32.9699,32.57,32.82,13078,0
+TPLC.US,D,20231031,000000,32.97,33.1899,32.9123,33.18,10629,0
+TPLC.US,D,20231101,000000,33.2,33.38,33.03,33.3642,10628,0
+TPLC.US,D,20231102,000000,33.55,33.95,33.55,33.91,27598,0
+TPLC.US,D,20231103,000000,34.23,34.5398,34.23,34.44,31404,0
+TPLC.US,D,20231106,000000,34.49,34.49,34.17,34.2415,16313,0
+TPLC.US,D,20231107,000000,34.11,34.31,34.11,34.2193,69293,0
+TPLC.US,D,20231108,000000,34.24,34.2899,34.045,34.1793,12984,0
+TPLC.US,D,20231109,000000,34.32,34.32,33.945,33.99,19724,0
+TPLC.US,D,20231110,000000,34.09,34.385,33.95,34.35,8547,0
+TPLC.US,D,20231113,000000,34.35,34.44,34.22,34.39,15846,0
+TPLC.US,D,20231114,000000,34.86,35.3796,34.86,35.28,17643,0
+TPLC.US,D,20231115,000000,35.32,35.6597,35.32,35.3752,11552,0
+TPLC.US,D,20231116,000000,35.38,35.42,35.12,35.22,29490,0
+TPLC.US,D,20231117,000000,35.35,35.49,35.35,35.4099,22661,0
+TPLC.US,D,20231120,000000,35.4,35.6,35.35,35.5607,12152,0
+TPLC.US,D,20231121,000000,35.49,35.69,35.49,35.6562,22575,0
+TPLC.US,D,20231122,000000,35.73,35.82,35.68,35.7899,10014,0
+TPLC.US,D,20231124,000000,35.81,35.9099,35.8,35.9013,1945,0
+TPLC.US,D,20231127,000000,35.81,35.9,35.8,35.8,17440,0
+TPLC.US,D,20231128,000000,35.84,35.9334,35.65,35.69,10834,0
+TPLC.US,D,20231129,000000,35.9,35.91,35.715,35.734,11287,0
+TPLC.US,D,20231130,000000,35.86,36.0335,35.75,36.0335,11849,0
+TPLC.US,D,20231201,000000,36.02,36.54,36.02,36.5241,17992,0
+TPLC.US,D,20231204,000000,36.39,36.6,36.39,36.5586,6254,0
+TPLC.US,D,20231205,000000,36.4,36.4,36.1856,36.1856,10610,0
+TPLC.US,D,20231206,000000,36.32,36.4899,36.2223,36.25,9453,0
+TPLC.US,D,20231207,000000,36.26,36.34,36.196,36.3291,13979,0
+TPLC.US,D,20231208,000000,36.465,36.525,36.33,36.4376,8252,0
+TPLC.US,D,20231211,000000,36.43,36.7899,36.43,36.75,23824,0
+TPLC.US,D,20231212,000000,36.79,36.98,36.7899,36.85,13608,0
+TPLC.US,D,20231213,000000,36.89,37.6,36.86,37.5295,26666,0
+TPLC.US,D,20231214,000000,37.77,38.0801,37.77,37.96,34720,0
+TPLC.US,D,20231215,000000,37.93,37.93,37.655,37.7659,14234,0
+TPLC.US,D,20231218,000000,37.89,37.89,37.71,37.7899,14760,0
+TPLC.US,D,20231219,000000,37.87,38.1,37.87,38.1,24824,0
+TPLC.US,D,20231220,000000,37.9,38.17,37.529,37.529,65943,0
+TPLC.US,D,20231221,000000,37.73,37.98,37.62,37.9,168329,0
+TPLC.US,D,20231222,000000,38.1,38.2,37.96,38.1,8288,0
+TPLC.US,D,20231226,000000,38.17,38.3883,38.1599,38.3127,19517,0
+TPLC.US,D,20231227,000000,38.27,38.37,38.25,38.3123,30382,0
+TPLC.US,D,20231228,000000,38.32,38.44,38.32,38.3605,14845,0
+TPLC.US,D,20231229,000000,38.28,38.345,38.12,38.2118,8976,0
+TPLC.US,D,20240102,000000,38.02,38.24,37.9234,38.0353,21293,0
+TPLC.US,D,20240103,000000,37.82,37.82,37.45,37.4943,405825,0
+TPLC.US,D,20240104,000000,37.5487,37.63,37.4572,37.4572,13503,0
+TPLC.US,D,20240105,000000,37.38,37.63,37.38,37.4745,12168,0
+TPLC.US,D,20240108,000000,37.42,37.87,37.42,37.8681,8417,0
+TPLC.US,D,20240109,000000,37.64,37.81,37.58,37.7196,34463,0
+TPLC.US,D,20240110,000000,37.71,37.86,37.65,37.86,13363,0
+TPLC.US,D,20240111,000000,37.79,37.79,37.46,37.778,113091,0
+TPLC.US,D,20240112,000000,37.95,37.9601,37.69,37.8201,77583,0
+TPLC.US,D,20240116,000000,37.65,37.69,37.46,37.5395,32073,0
+TPLC.US,D,20240117,000000,37.33,37.48,37.19,37.37,22718,0
+TPLC.US,D,20240118,000000,37.45,37.64,37.31,37.64,10611,0
+TPLC.US,D,20240119,000000,37.66,37.879,37.56,37.81,25445,0
+TPLC.US,D,20240122,000000,37.95,38.1701,37.95,38.1672,19649,0
+TPLC.US,D,20240123,000000,38.22,38.22,37.97,38.1305,37891,0
+TPLC.US,D,20240124,000000,38.36,38.36,37.89,37.89,26425,0
+TPLC.US,D,20240125,000000,38.1,38.22,37.94,38.22,39513,0
+TPLC.US,D,20240126,000000,38.27,38.31,38.08,38.12,48423,0
+TPLC.US,D,20240129,000000,38.13,38.4,38.11,38.3712,76640,0
+TPLC.US,D,20240130,000000,38.37,38.5896,38.31,38.53,22292,0
+TPLC.US,D,20240131,000000,38.46,38.49,38.06,38.0786,20908,0
+TPLC.US,D,20240201,000000,38.07,38.53,37.98,38.53,22287,0
+TPLC.US,D,20240202,000000,38.39,38.775,38.285,38.66,35050,0
+TPLC.US,D,20240205,000000,38.3799,38.4799,38.1594,38.39,12228,0
+TPLC.US,D,20240206,000000,38.41,38.55,38.35,38.55,5281,0
+TPLC.US,D,20240207,000000,38.65,38.87,38.5997,38.72,29007,0
+TPLC.US,D,20240208,000000,38.75,38.87,38.7227,38.79,16126,0
+TPLC.US,D,20240209,000000,38.84,38.995,38.77,38.9747,14250,0
+TPLC.US,D,20240212,000000,38.97,39.24,38.97,39.1307,9389,0
+TPLC.US,D,20240213,000000,38.58,38.7718,38.45,38.6163,17755,0
+TPLC.US,D,20240214,000000,38.91,39.09,38.7896,39.09,16438,0
+TPLC.US,D,20240215,000000,39.43,39.53,39.31,39.5147,8604,0
+TPLC.US,D,20240216,000000,39.41,39.6166,39.34,39.34,8991,0
+TPLC.US,D,20240220,000000,39.13,39.2196,39.04,39.12,9698,0
+TPLC.US,D,20240221,000000,39.15,39.2669,39.03,39.2669,6473,0
+TPLC.US,D,20240222,000000,39.51,39.8202,39.51,39.8202,10737,0
+TPLC.US,D,20240223,000000,39.86,40.0298,39.86,39.9,35453,0
+TPLC.US,D,20240226,000000,39.97,39.98,39.88,39.8845,27895,0
+TPLC.US,D,20240227,000000,39.95,40.07,39.9301,40.02,18246,0
+TPLC.US,D,20240228,000000,39.96,40.15,39.96,40.14,14695,0
+TPLC.US,D,20240229,000000,40.31,40.39,40.16,40.25,10083,0
+TPLC.US,D,20240301,000000,40.36,40.65,40.255,40.63,16691,0
+TPLC.US,D,20240304,000000,40.65,40.89,40.65,40.75,329033,0
+TPLC.US,D,20240305,000000,40.71,40.73,40.4,40.48,18793,0
+TPLC.US,D,20240306,000000,40.78,40.97,40.7,40.79,12608,0
+TPLC.US,D,20240307,000000,41.07,41.25,41.07,41.23,12974,0
+TPLC.US,D,20240308,000000,41.31,41.3551,40.93,40.96,9310,0
+TPLC.US,D,20240311,000000,40.77,40.8503,40.6,40.84,7832,0
+TPLC.US,D,20240312,000000,40.935,41.12,40.78,41.08,12461,0
+TPLC.US,D,20240313,000000,41.14,41.26,41.11,41.15,14457,0
+TPLC.US,D,20240314,000000,40.9123,40.9123,40.555,40.7689,13338,0
+TPLC.US,D,20240315,000000,40.738,40.94,40.738,40.81,27750,0
+TPLC.US,D,20240318,000000,40.96,41.03,40.85,40.92,17850,0
+TPLC.US,D,20240319,000000,40.76,41.1799,40.76,41.12,22529,0
+TPLC.US,D,20240320,000000,41.21,41.53,41.155,41.53,33465,0
+TPLC.US,D,20240321,000000,41.69,41.89,41.6323,41.76,8803,0
+TPLC.US,D,20240322,000000,41.9,41.9,41.55,41.6225,18360,0
+TPLC.US,D,20240325,000000,41.62,41.62,41.45,41.45,6515,0
+TPLC.US,D,20240326,000000,41.57,41.63,41.45,41.4509,8674,0
+TPLC.US,D,20240327,000000,41.67,41.99,41.67,41.97,170680,0
+TPLC.US,D,20240328,000000,42.07,42.18,42.02,42.11,21912,0
+TPLC.US,D,20240401,000000,42.23,42.35,41.76,41.76,52522,0
+TPLC.US,D,20240402,000000,41.56,41.56,41.3583,41.44,18263,0
+TPLC.US,D,20240403,000000,41.38,41.6985,41.38,41.61,31607,0
+TPLC.US,D,20240404,000000,41.89,41.89,41.025,41.12,34605,0
+TPLC.US,D,20240405,000000,41.2212,41.4973,41.2212,41.4896,15668,0
+TPLC.US,D,20240408,000000,41.53,41.66,41.48,41.48,8641,0
+TPLC.US,D,20240409,000000,41.68,41.68,41.2018,41.59,14901,0
+TPLC.US,D,20240410,000000,41.01,41.161,40.9,41.01,11292,0
+TPLC.US,D,20240411,000000,41.06,41.08,40.7,40.87,30903,0
+TPLC.US,D,20240412,000000,40.68,40.68,40.2038,40.28,15085,0
+TPLC.US,D,20240415,000000,40.71,40.71,39.8,39.92,85650,0
+TPLC.US,D,20240416,000000,39.92,39.92,39.62,39.73,27783,0
+TPLC.US,D,20240417,000000,39.88,39.91,39.5451,39.58,17357,0
+TPLC.US,D,20240418,000000,39.66,39.82,39.39,39.41,9999,0
+TPLC.US,D,20240419,000000,39.45,39.68,39.305,39.37,4716,0
+TPLC.US,D,20240422,000000,39.46,39.8716,39.46,39.7,37616,0
+TPLC.US,D,20240423,000000,39.78,40.19,39.78,40.08,41946,0
+TPLC.US,D,20240424,000000,40.245,40.28,39.9571,40.145,16714,0
+TPLC.US,D,20240425,000000,39.88,40.18,39.69,40.1,14146,0
+TPLC.US,D,20240426,000000,40.17,40.29,40.13,40.18,15055,0
+TPLC.US,D,20240429,000000,40.22,40.47,40.22,40.39,11744,0
+TPLC.US,D,20240430,000000,40.2,40.24,39.76,39.76,18312,0
+TPLC.US,D,20240501,000000,39.69,40.2,39.655,39.67,82755,0
+TPLC.US,D,20240502,000000,39.97,40.0409,39.61,39.94,24844,0
+TPLC.US,D,20240503,000000,40.34,40.34,40.13,40.2648,16274,0
+TPLC.US,D,20240506,000000,40.52,40.6667,40.52,40.66,20775,0
+TPLC.US,D,20240507,000000,40.82,40.93,40.79,40.8615,130858,0
+TPLC.US,D,20240508,000000,40.6901,40.86,40.6901,40.8307,12062,0
+TPLC.US,D,20240509,000000,40.92,41.1499,40.91,41.1377,31689,0
+TPLC.US,D,20240510,000000,41.23,41.295,41.14,41.2047,6575,0
+TPLC.US,D,20240513,000000,41.29,41.3799,41.02,41.03,17663,0
+TPLC.US,D,20240514,000000,41.14,41.24,41.06,41.24,13686,0
+TPLC.US,D,20240515,000000,41.41,41.6393,41.41,41.59,19430,0
+TPLC.US,D,20240516,000000,41.66,41.6702,41.5336,41.5336,5244,0
+TPLC.US,D,20240517,000000,41.5,41.62,41.46,41.6174,11204,0
+TPLC.US,D,20240520,000000,41.69,41.74,41.6276,41.6525,12712,0
+TPLC.US,D,20240521,000000,41.55,41.6376,41.45,41.56,70745,0
+TPLC.US,D,20240522,000000,41.57,41.65,41.365,41.4393,15986,0
+TPLC.US,D,20240523,000000,41.61,41.61,40.92,40.99,11448,0
+TPLC.US,D,20240524,000000,41.14,41.32,41.14,41.2557,10044,0
+TPLC.US,D,20240528,000000,41.32,41.32,40.86,40.9273,8540,0
+TPLC.US,D,20240529,000000,40.63,40.63,40.448,40.48,13884,0
+TPLC.US,D,20240530,000000,40.46,40.66,40.46,40.579,18365,0
+TPLC.US,D,20240531,000000,40.65,40.9222,40.435,40.9222,21571,0
+TPLC.US,D,20240603,000000,41.01,41.01,40.43,40.64,30760,0
+TPLC.US,D,20240604,000000,40.48,40.55,40.29,40.42,29684,0
+TPLC.US,D,20240605,000000,40.6,40.8099,40.42,40.7926,26623,0
+TPLC.US,D,20240606,000000,40.8,40.8,40.53,40.63,13820,0
+TPLC.US,D,20240607,000000,40.545,40.55,40.39,40.44,12278,0
+TPLC.US,D,20240610,000000,40.36,40.62,40.32,40.62,18488,0
+TPLC.US,D,20240611,000000,40.36,40.53,40.33,40.4945,8954,0
+TPLC.US,D,20240612,000000,40.91,41,40.715,40.8178,14676,0
+TPLC.US,D,20240613,000000,40.75,40.76,40.42,40.6645,12730,0
+TPLC.US,D,20240614,000000,40.44,40.44,40.085,40.35,7166,0
+TPLC.US,D,20240617,000000,40.19,40.71,40.19,40.668,13123,0
+TPLC.US,D,20240618,000000,40.69,40.84,40.66,40.8072,16193,0
+TPLC.US,D,20240620,000000,40.84,40.8997,40.731,40.785,15701,0
+TPLC.US,D,20240621,000000,40.82,40.88,40.72,40.85,25017,0
+TPLC.US,D,20240624,000000,40.81,41.22,40.81,41.0602,10209,0
+TPLC.US,D,20240625,000000,41,41,40.63,40.7652,19136,0
+TPLC.US,D,20240626,000000,40.58,40.5995,40.425,40.5995,10551,0
+TPLC.US,D,20240627,000000,40.62,40.63,40.52,40.6098,8534,0
+TPLC.US,D,20240628,000000,40.83,40.86,40.42,40.5765,14469,0
+TPLC.US,D,20240701,000000,40.66,40.66,40.225,40.2957,11961,0
+TPLC.US,D,20240702,000000,40.28,40.42,40.265,40.409,17097,0
+TPLC.US,D,20240703,000000,40.52,40.5541,40.4507,40.52,11342,0
+TPLC.US,D,20240705,000000,40.47,40.48,40.2197,40.46,15937,0
+TPLC.US,D,20240708,000000,40.46,40.59,40.375,40.475,26325,0
+TPLC.US,D,20240709,000000,40.51,40.56,40.26,40.41,34276,0
+TPLC.US,D,20240710,000000,40.39,40.6566,40.32,40.6566,7872,0
+TPLC.US,D,20240711,000000,40.88,41.225,40.88,41.1919,9564,0
+TPLC.US,D,20240712,000000,41.43,41.76,41.4299,41.5522,11575,0
+TPLC.US,D,20240715,000000,41.66,41.84,41.58,41.609,10269,0
+TPLC.US,D,20240716,000000,41.8,42.3395,41.702,42.3395,90938,0
+TPLC.US,D,20240717,000000,42.08,42.3,41.89,41.89,13286,0
+TPLC.US,D,20240718,000000,41.85,42.2,41.5311,41.68,26594,0
+TPLC.US,D,20240719,000000,41.61,41.61,41.31,41.3158,12101,0
+TPLC.US,D,20240722,000000,41.581,41.8237,41.3303,41.8237,23123,0
+TPLC.US,D,20240723,000000,41.73,41.82,41.6435,41.6435,10965,0
+TPLC.US,D,20240724,000000,41.44,41.44,40.97,41.01,24006,0
+TPLC.US,D,20240725,000000,41.0499,41.68,41.0499,41.16,15584,0
+TPLC.US,D,20240726,000000,41.43,41.88,41.43,41.6454,18120,0
+TPLC.US,D,20240729,000000,41.8,41.8636,41.66,41.82,8512,0
+TPLC.US,D,20240730,000000,41.87,42.079,41.86,42.05,70649,0
+TPLC.US,D,20240731,000000,42.35,42.44,42.232,42.2715,27140,0
+TPLC.US,D,20240801,000000,42.26,42.26,41.47,41.68,13780,0
+TPLC.US,D,20240802,000000,41.26,41.26,40.59,40.92,33720,0
+TPLC.US,D,20240805,000000,39.78,40.2283,39.78,39.98,13735,0
+TPLC.US,D,20240806,000000,40.16,40.94,40.16,40.4353,283068,0
+TPLC.US,D,20240807,000000,40.82,41.02,40.1721,40.1721,117886,0
+TPLC.US,D,20240808,000000,40.42,41.0399,40.4,40.99,19562,0
+TPLC.US,D,20240809,000000,41.03,41.1166,40.71,41.06,11131,0
+TPLC.US,D,20240812,000000,41.16,41.16,40.8948,40.8985,16324,0
+TPLC.US,D,20240813,000000,41.2075,41.3387,41.005,41.3387,8670,0
+TPLC.US,D,20240814,000000,41.49,41.535,41.3882,41.52,10462,0
+TPLC.US,D,20240815,000000,41.9,42.075,41.87,41.9975,9771,0
+TPLC.US,D,20240816,000000,41.92,42.11,41.92,42.0712,9477,0
+TPLC.US,D,20240819,000000,42.17,42.41,42.11,42.405,11827,0
+TPLC.US,D,20240820,000000,42.4403,42.4464,42.12,42.1793,17327,0
+TPLC.US,D,20240821,000000,42.36,42.5615,42.3417,42.529,84041,0
+TPLC.US,D,20240822,000000,42.66,42.675,42.3816,42.3816,8777,0
+TPLC.US,D,20240823,000000,42.66,42.92,42.66,42.9054,8985,0
+TPLC.US,D,20240826,000000,43.07,43.16,42.81,42.83,14212,0
+TPLC.US,D,20240827,000000,42.73,42.85,42.73,42.8302,11544,0
+TPLC.US,D,20240828,000000,42.69,42.88,42.5201,42.66,23228,0
+TPLC.US,D,20240829,000000,42.86,43.0994,42.825,42.825,26501,0
+TPLC.US,D,20240830,000000,42.9693,43.19,42.7443,43.19,33940,0
+TPLC.US,D,20240903,000000,42.99,42.99,42.29,42.3248,16423,0
+TPLC.US,D,20240904,000000,42.28,42.48,42.2,42.35,15145,0
+TPLC.US,D,20240905,000000,42.37,42.37,41.885,42,15748,0
+TPLC.US,D,20240906,000000,42.04,42.12,41.5602,41.5602,7620,0
+TPLC.US,D,20240909,000000,41.84,42.0499,41.82,41.9433,11246,0
+TPLC.US,D,20240910,000000,42,42.0169,41.81,42.0169,5850,0
+TPLC.US,D,20240911,000000,41.95,42.1,41.1501,42.05,18538,0
+TPLC.US,D,20240912,000000,42.16,42.32,41.9032,42.29,10885,0
+TPLC.US,D,20240913,000000,42.5,42.7931,42.5,42.76,9482,0
+TPLC.US,D,20240916,000000,43,43.102,42.9,43.04,27693,0
+TPLC.US,D,20240917,000000,43.165,43.3682,43.04,43.1415,11006,0
+TPLC.US,D,20240918,000000,43.19,43.48,43.03,43.04,7236,0
+TPLC.US,D,20240919,000000,43.63,43.6785,43.41,43.55,17541,0
+TPLC.US,D,20240920,000000,43.51,43.51,43.24,43.39,8183,0
+TPLC.US,D,20240923,000000,43.54,43.73,43.54,43.7099,8296,0
+TPLC.US,D,20240924,000000,43.79,43.79,43.6701,43.7,5523,0
+TPLC.US,D,20240925,000000,43.78,43.78,43.42,43.43,9994,0
+TPLC.US,D,20240926,000000,43.76,43.79,43.6097,43.79,8147,0
+TPLC.US,D,20240927,000000,43.91,44.065,43.755,43.87,10973,0
+TPLC.US,D,20240930,000000,43.88,43.9987,43.58,43.9935,98685,0
+TPLC.US,D,20241001,000000,43.9,43.99,43.5501,43.77,18926,0
+TPLC.US,D,20241002,000000,43.73,43.93,43.73,43.85,68068,0
+TPLC.US,D,20241003,000000,43.73,43.86,43.58,43.74,22854,0
+TPLC.US,D,20241004,000000,44.14,44.14,43.8296,44.041,7810,0
+TPLC.US,D,20241007,000000,43.9,43.9,43.54,43.591,10887,0
+TPLC.US,D,20241008,000000,43.7,43.8199,43.62,43.75,12600,0
+TPLC.US,D,20241009,000000,43.78,44.13,43.78,44.12,12415,0
+TPLC.US,D,20241010,000000,43.96,43.99,43.8,43.93,12288,0
+TPLC.US,D,20241011,000000,43.97,44.4,43.97,44.38,7085,0
+TPLC.US,D,20241014,000000,44.47,44.71,44.4587,44.64,7050,0
+TPLC.US,D,20241015,000000,44.65,44.8493,44.33,44.4,11439,0
+TPLC.US,D,20241016,000000,44.48,44.62,44.3401,44.58,13471,0
+TPLC.US,D,20241017,000000,44.69,44.69,44.5111,44.59,14835,0
+TPLC.US,D,20241018,000000,44.61,44.76,44.57,44.73,26709,0
+TPLC.US,D,20241021,000000,44.7,44.74,44.3,44.35,12251,0
+TPLC.US,D,20241022,000000,44.05,44.09,43.91,44,17603,0
+TPLC.US,D,20241023,000000,43.98,43.98,43.64,43.97,14853,0
+TPLC.US,D,20241024,000000,43.96,44,43.804,43.83,15141,0
+TPLC.US,D,20241025,000000,43.99,43.99,43.515,43.56,13137,0
+TPLC.US,D,20241028,000000,43.64,43.825,43.64,43.75,10945,0
+TPLC.US,D,20241029,000000,43.61,43.782,43.61,43.6816,10951,0
+TPLC.US,D,20241030,000000,43.59,43.8493,43.59,43.61,15376,0
+TPLC.US,D,20241031,000000,43.43,43.4999,43.17,43.1831,7856,0
+TPLC.US,D,20241101,000000,43.28,43.45,43.1,43.1289,101606,0
+TPLC.US,D,20241104,000000,43.16,43.37,43.16,43.2147,12243,0
+TPLC.US,D,20241105,000000,43.27,43.76,43.27,43.76,10417,0
+TPLC.US,D,20241106,000000,44.8,45.04,44.6,44.9901,15892,0
+TPLC.US,D,20241107,000000,45.13,45.13,44.9483,45.03,16986,0
+TPLC.US,D,20241108,000000,45.07,45.36,44.95,45.305,9778,0
+TPLC.US,D,20241111,000000,45.53,45.72,45.48,45.6,8142,0
+TPLC.US,D,20241112,000000,45.52,45.54,45.23,45.31,10968,0
+TPLC.US,D,20241113,000000,45.37,45.47,45.22,45.2256,35105,0
+TPLC.US,D,20241114,000000,45.22,45.28,44.6999,44.75,18602,0
+TPLC.US,D,20241115,000000,44.6976,44.6976,44.365,44.4492,17597,0
+TPLC.US,D,20241118,000000,44.52,44.7269,44.45,44.63,23002,0
+TPLC.US,D,20241119,000000,44.32,44.69,44.28,44.5988,22438,0
+TPLC.US,D,20241120,000000,44.59,44.84,44.4564,44.83,14668,0
+TPLC.US,D,20241121,000000,45.095,45.54,44.98,45.42,52556,0
+TPLC.US,D,20241122,000000,45.59,45.895,45.57,45.8939,9148,0
+TPLC.US,D,20241125,000000,46.25,46.4,46.1118,46.25,20960,0
+TPLC.US,D,20241126,000000,46.0988,46.32,46.03,46.29,15535,0
+TPLC.US,D,20241127,000000,46.48,46.48,46.19,46.229,17248,0
+TPLC.US,D,20241129,000000,46.4003,46.43,46.329,46.329,5274,0
+TPLC.US,D,20241202,000000,46.04,46.31,46.0085,46.0711,12625,0
+TPLC.US,D,20241203,000000,45.8924,46.03,45.85,45.9472,20127,0
+TPLC.US,D,20241204,000000,45.88,45.99,45.82,45.9517,10498,0
+TPLC.US,D,20241205,000000,45.9,45.99,45.73,45.73,11423,0
+TPLC.US,D,20241206,000000,45.9,45.93,45.59,45.6479,27218,0
+TPLC.US,D,20241209,000000,45.5956,45.8,45.3118,45.3317,14521,0
+TPLC.US,D,20241210,000000,44.91,45.33,44.91,44.9602,14935,0
+TPLC.US,D,20241211,000000,45.19,45.23,45.05,45.0858,10262,0
+TPLC.US,D,20241212,000000,45,45.05,44.76,44.76,13585,0
+TPLC.US,D,20241213,000000,44.74,44.74,44.55,44.64,20600,0
+TPLC.US,D,20241216,000000,44.655,44.78,44.5,44.54,13506,0
+TPLC.US,D,20241217,000000,44.3634,44.3634,44.085,44.1583,14478,0
+TPLC.US,D,20241218,000000,44.0848,44.19,42.8,42.8,19007,0
+TPLC.US,D,20241219,000000,43.1644,43.1644,42.7,42.7,24195,0
+TPLC.US,D,20241220,000000,42.99,43.38,42.49,43.1441,22512,0
+TPLC.US,D,20241223,000000,42.92,43.22,42.8449,43.209,18874,0
+TPLC.US,D,20241224,000000,43.34,43.5159,43.21,43.5159,11728,0
+TPLC.US,D,20241226,000000,43.39,43.61,43.39,43.59,7365,0
+TPLC.US,D,20241227,000000,43.52,43.58,43.04,43.2188,9539,0
+TPLC.US,D,20241230,000000,42.66,43.0583,42.5561,42.91,31100,0
+TPLC.US,D,20241231,000000,42.95,42.99,42.76,42.8289,22141,0
+TPLC.US,D,20250102,000000,43.2081,43.215,42.61,42.61,127908,0
+TPLC.US,D,20250103,000000,42.91,43.3,42.9,43.15,38678,0
+TPLC.US,D,20250106,000000,43.46,43.56,43.125,43.15,17930,0
+TPLC.US,D,20250107,000000,43.3409,43.3861,42.93,43.03,22473,0
+TPLC.US,D,20250108,000000,42.95,43.33,42.85,43.33,49268,0
+TPLC.US,D,20250110,000000,43.06,43.09,42.65,42.65,109655,0
+TPLC.US,D,20250113,000000,42.57,43.0699,42.48,43.0501,131862,0
+TPLC.US,D,20250114,000000,43.38,43.595,43.2101,43.57,150192,0
+TPLC.US,D,20250115,000000,44.22,44.22,43.866,43.9901,33656,0
+TPLC.US,D,20250116,000000,44.11,44.55,43.9501,44.51,8937,0
+TPLC.US,D,20250117,000000,44.72,44.84,44.65,44.6824,29134,0
+TPLC.US,D,20250121,000000,45,45.23,44.9,45.2152,15810,0
+TPLC.US,D,20250122,000000,45.195,45.35,45.08,45.14,41591,0
+TPLC.US,D,20250123,000000,45.05,45.25,44.98,45.1929,41865,0
+TPLC.US,D,20250124,000000,45.24,45.25,45.06,45.1112,17604,0
+TPLC.US,D,20250127,000000,44.81,44.83,44.62,44.81,18886,0
+TPLC.US,D,20250128,000000,44.8099,44.92,44.635,44.69,18191,0
+TPLC.US,D,20250129,000000,44.68,44.77,44.4224,44.46,8099,0
+TPLC.US,D,20250130,000000,44.91,45.1,44.745,45.06,16765,0
+TPLC.US,D,20250131,000000,44.96,45.13,44.58,44.65,28380,0
+TPLC.US,D,20250203,000000,44.02,44.59,43.93,44.43,18753,0
+TPLC.US,D,20250204,000000,44.41,44.6399,44.41,44.51,14122,0
+TPLC.US,D,20250205,000000,44.62,44.82,44.6199,44.82,10478,0
+TPLC.US,D,20250206,000000,44.77,44.8,44.525,44.6462,19534,0
+TPLC.US,D,20250207,000000,44.6,44.64,44.3376,44.3376,8622,0
+TPLC.US,D,20250210,000000,44.46,44.66,44.418,44.51,9763,0
+TPLC.US,D,20250211,000000,44.34,44.46,44.2721,44.41,12802,0
+TPLC.US,D,20250212,000000,43.895,44.2325,43.895,44.14,32373,0
+TPLC.US,D,20250213,000000,44.29,44.4869,44.18,44.4869,13036,0
+TPLC.US,D,20250214,000000,44.55,44.62,44.3704,44.39,15187,0
+TPLC.US,D,20250218,000000,44.44,44.75,44.44,44.71,25535,0
+TPLC.US,D,20250219,000000,44.57,44.7322,44.52,44.67,15794,0
+TPLC.US,D,20250220,000000,44.44,44.65,44.205,44.48,3519,0
+TPLC.US,D,20250221,000000,44.3031,44.44,43.625,43.71,14321,0
+TPLC.US,D,20250224,000000,43.6143,43.8719,43.5826,43.69,85709,0
+TPLC.US,D,20250225,000000,43.87,43.87,43.5,43.73,8287,0
+TPLC.US,D,20250226,000000,43.81,44.02,43.63,43.63,18230,0
+TPLC.US,D,20250227,000000,43.78,43.86,43.3101,43.34,10849,0
+TPLC.US,D,20250228,000000,43.54,43.8139,43.2503,43.8139,39394,0
+TPLC.US,D,20250303,000000,44.02,44.04,43.1292,43.2557,12017,0
+TPLC.US,D,20250304,000000,42.93,43.12,42.42,42.6634,15242,0
+TPLC.US,D,20250305,000000,42.78,43.08,42.39,43.0117,21204,0
+TPLC.US,D,20250306,000000,42.52,42.8993,42.3408,42.4856,61917,0
+TPLC.US,D,20250307,000000,42.3661,42.98,42.2,42.9365,17872,0
+TPLC.US,D,20250310,000000,42.7599,42.82,42,42.19,29888,0
+TPLC.US,D,20250311,000000,42.27,42.27,41.56,41.778,15111,0
+TPLC.US,D,20250312,000000,41.8416,42.02,41.6703,41.686,8441,0
+TPLC.US,D,20250313,000000,41.59,41.679,41.02,41.1685,15624,0
+TPLC.US,D,20250314,000000,41.53,42.0517,41.53,42.0517,12110,0
+TPLC.US,D,20250317,000000,42.26,42.76,42,42.6244,86111,0
+TPLC.US,D,20250318,000000,42.43,42.51,42.2,42.3083,8026,0
+TPLC.US,D,20250319,000000,42.37,42.87,42.37,42.6983,14855,0
+TPLC.US,D,20250320,000000,42.413,42.7496,42.413,42.5029,19078,0
+TPLC.US,D,20250321,000000,42.21,42.33,41.9849,42.2735,147180,0
+TPLC.US,D,20250324,000000,42.89,43.08,42.7,43.0739,81496,0
+TPLC.US,D,20250325,000000,43.1899,43.1899,42.935,43.05,18883,0
+TPLC.US,D,20250326,000000,43.17,43.19,42.7879,42.913,11982,0
+TPLC.US,D,20250327,000000,42.67,42.9659,42.59,42.7749,83511,0
+TPLC.US,D,20250328,000000,42.6301,42.74,42.13,42.2121,20085,0
+TPLC.US,D,20250331,000000,41.83,42.6048,41.83,42.44,9184,0
+TPLC.US,D,20250401,000000,42.4448,42.7527,42.16,42.654,46271,0
+TPLC.US,D,20250402,000000,42.315,43.16,42.315,43.1384,10709,0
+TPLC.US,D,20250403,000000,42.03,42.03,41.2,41.22,56112,0
+TPLC.US,D,20250404,000000,40.29,40.36,38.6587,38.78,31996,0
+TPLC.US,D,20250407,000000,37.68,40.1146,37.15,38.52,20794,0
+TPLC.US,D,20250408,000000,39.4149,39.62,37.3127,37.78,786745,0
+TPLC.US,D,20250409,000000,37.58,40.8384,37.3715,40.64,21252,0
+TPLC.US,D,20250410,000000,39.906,39.906,38.68,39.49,283319,0
+TPLC.US,D,20250411,000000,39.275,40.13,39.03,40.1143,54554,0
+TPLC.US,D,20250414,000000,40.5899,40.7524,40.3076,40.64,15803,0
+TPLC.US,D,20250415,000000,40.71,40.84,40.45,40.45,18803,0
+TPLC.US,D,20250416,000000,40.42,40.5037,39.75,39.9,22931,0
+TPLC.US,D,20250417,000000,40.33,40.5599,40.11,40.2913,12974,0
+TPLC.US,D,20250421,000000,39.6105,39.99,38.98,39.3564,12411,0
+TPLC.US,D,20250422,000000,39.85,40.4536,39.84,40.42,256250,0
+TPLC.US,D,20250423,000000,41.5299,41.53,40.6192,40.76,17084,0
+TPLC.US,D,20250424,000000,40.75,41.53,40.75,41.52,9630,0
+TPLC.US,D,20250425,000000,41.3279,41.3835,41.0983,41.3513,9048,0
+TPLC.US,D,20250428,000000,41.635,41.635,41.1,41.51,102323,0
+TPLC.US,D,20250429,000000,41.4199,41.78,41.2706,41.7082,16681,0
+TPLC.US,D,20250430,000000,40.928,41.711,40.8892,41.711,15939,0
+TPLC.US,D,20250501,000000,41.815,42.18,41.74,41.75,85093,0
+TPLC.US,D,20250502,000000,42.32,42.55,42.27,42.52,15306,0
+TPLC.US,D,20250505,000000,42.25,42.545,42.17,42.3,13727,0
+TPLC.US,D,20250506,000000,42.23,42.242,42.01,42.09,29499,0
+TPLC.US,D,20250507,000000,42.2076,42.48,42.17,42.43,22047,0
+TPLC.US,D,20250508,000000,42.94,43.2,42.69,42.82,21100,0
+TPLC.US,D,20250509,000000,42.87,42.98,42.675,42.7704,15958,0
+TPLC.US,D,20250512,000000,43.93,43.99,43.61,43.96,155279,0
+TPLC.US,D,20250513,000000,43.96,44.2486,43.96,44.0958,10485,0
+TPLC.US,D,20250514,000000,43.8297,44.05,43.7901,43.81,11051,0
+TPLC.US,D,20250515,000000,43.8,44.26,43.77,44.26,28186,0
+TPLC.US,D,20250516,000000,44.1822,44.6323,44.1822,44.6323,13758,0
+TPLC.US,D,20250519,000000,44.5,44.7,44.23,44.655,17763,0
+TPLC.US,D,20250520,000000,44.58,44.645,44.335,44.3962,10520,0
+TPLC.US,D,20250521,000000,44.15,44.21,43.55,43.57,16134,0
+TPLC.US,D,20250522,000000,43.48,43.68,43.18,43.4229,40326,0
+TPLC.US,D,20250523,000000,42.97,43.4099,42.89,43.2838,154841,0
+TPLC.US,D,20250527,000000,43.6,44.04,43.585,44.0087,8434,0
+TPLC.US,D,20250528,000000,44.03,44.03,43.57,43.5807,16294,0
+TPLC.US,D,20250529,000000,43.67,43.88,43.422,43.7084,21024,0
+TPLC.US,D,20250530,000000,43.55,43.93,43.525,43.7901,14890,0
+TPLC.US,D,20250602,000000,43.4975,43.84,43.2545,43.84,157666,0
+TPLC.US,D,20250603,000000,43.87,44.24,43.6701,44.1788,19919,0
+TPLC.US,D,20250604,000000,44.15,44.31,44.05,44.05,150589,0
+TPLC.US,D,20250605,000000,44.04,44.25,43.9,44.02,61895,0
+TPLC.US,D,20250606,000000,44.38,44.41,44.19,44.33,95960,0
+TPLC.US,D,20250609,000000,44.12,44.39,44.05,44.2211,9138,0
+TPLC.US,D,20250610,000000,44.2799,44.4,44.22,44.335,9230,0
+TPLC.US,D,20250611,000000,44.24,44.4,44.13,44.2267,11766,0
+TPLC.US,D,20250612,000000,44.0768,44.35,44.0768,44.34,17985,0
+TPLC.US,D,20250613,000000,44.11,44.2916,43.82,43.82,12982,0
+TPLC.US,D,20250616,000000,44.1799,44.32,44.14,44.14,10693,0
+TPLC.US,D,20250617,000000,44.09,44.12,43.775,43.8175,14780,0
+TPLC.US,D,20250618,000000,43.995,44.04,43.77,43.8008,7896,0
+TPLC.US,D,20250620,000000,43.9166,44.07,43.72,43.8588,15301,0
+TPLC.US,D,20250623,000000,43.97,44.1808,43.69,44.1808,10135,0
+TPLC.US,D,20250624,000000,44.3,44.7094,44.29,44.6306,11421,0
+TPLC.US,D,20250625,000000,44.4055,44.71,44.2378,44.282,21103,0
+TPLC.US,D,20250626,000000,44.4232,44.6487,44.4232,44.6306,20803,0
+TPLC.US,D,20250627,000000,44.78,44.995,44.56,44.7589,13705,0
+TPLC.US,D,20250630,000000,44.78,44.9179,44.7269,44.8989,21839,0
+TPLC.US,D,20250701,000000,44.9092,45.47,44.8508,45.3193,26942,0
+TPLC.US,D,20250702,000000,45.0601,45.4022,45.0601,45.3909,13097,0
+TPLC.US,D,20250703,000000,45.495,45.6799,45.4874,45.6484,10063,0
+TPLC.US,D,20250707,000000,45.61,45.61,45.16,45.2809,9425,0
+TPLC.US,D,20250708,000000,45.32,45.51,45.3,45.43,7830,0
+TPLC.US,D,20250709,000000,45.49,45.5572,45.25,45.5572,73467,0
+TPLC.US,D,20250710,000000,45.49,45.8721,45.4195,45.6709,18892,0
+TPLC.US,D,20250711,000000,45.42,45.5,45.2932,45.3576,12308,0
+TPLC.US,D,20250714,000000,45.3533,45.4802,45.23,45.4351,82155,0
+TPLC.US,D,20250715,000000,45.5,45.5,44.839,44.839,23783,0
+TPLC.US,D,20250716,000000,44.9144,44.99,44.59,44.99,11278,0
+TPLC.US,D,20250717,000000,45.0656,45.4,45.02,45.4,7633,0
+TPLC.US,D,20250718,000000,45.61,45.619,45.2767,45.4133,11444,0
+TPLC.US,D,20250721,000000,45.5794,45.5794,45.1666,45.1666,13507,0
+TPLC.US,D,20250722,000000,45.44,45.7,45.14,45.6936,4882,0
+TPLC.US,D,20250723,000000,45.86,45.95,45.7801,45.95,9060,0
+TPLC.US,D,20250724,000000,45.93,46.01,45.76,45.8313,17776,0
+TPLC.US,D,20250725,000000,45.8617,46.1402,45.812,46.1376,10865,0
+TPLC.US,D,20250728,000000,46.0681,46.26,45.9198,46.02,10463,0
+TPLC.US,D,20250729,000000,46.07,46.12,45.85,45.993,10891,0
+TPLC.US,D,20250730,000000,45.8004,45.96,45.5593,45.5593,5804,0
+TPLC.US,D,20250731,000000,45.55,45.759,45.3064,45.3064,11416,0
+TPLC.US,D,20250801,000000,44.8181,44.98,44.44,44.8045,46924,0
+TPLC.US,D,20250804,000000,45.16,45.353,45.0167,45.3502,8158,0
+TPLC.US,D,20250805,000000,45.3594,45.42,44.9831,45.1302,31640,0
+TPLC.US,D,20250806,000000,45.04,45.14,44.97,45.0198,10277,0
+TPLC.US,D,20250807,000000,45.2969,45.2969,44.851,44.9543,32590,0
+TPLC.US,D,20250808,000000,45.1061,45.19,44.92,44.9875,8503,0
+TPLC.US,D,20250811,000000,45.0828,45.09,44.7955,44.7955,10968,0
+TPLC.US,D,20250812,000000,45.02,45.4,45.02,45.4,6821,0
+TPLC.US,D,20250813,000000,45.5,45.9458,45.5,45.9458,15098,0
+TPLC.US,D,20250814,000000,45.73,45.73,45.4376,45.5856,10900,0
+TPLC.US,D,20250815,000000,45.655,45.71,45.3621,45.3621,8920,0
+TPLC.US,D,20250818,000000,45.4236,45.4394,45.35,45.4,11449,0
+TPLC.US,D,20250819,000000,45.5832,45.79,45.36,45.57,118689,0
+TPLC.US,D,20250820,000000,45.67,45.688,45.41,45.5825,11081,0
+TPLC.US,D,20250821,000000,45.38,45.5299,45.36,45.4016,19269,0
+TPLC.US,D,20250822,000000,46.09,46.43,45.6,46.2288,21231,0
+TPLC.US,D,20250825,000000,46.03,46.13,45.9006,45.9135,16033,0
+TPLC.US,D,20250826,000000,45.925,45.97,45.8502,45.9627,7667,0
+TPLC.US,D,20250827,000000,46.094,46.145,45.96,46.1173,5955,0
+TPLC.US,D,20250828,000000,46.04,46.17,45.9163,46.0885,6276,0
+TPLC.US,D,20250829,000000,46.1599,46.1755,45.8,45.9333,23562,0
+TPLC.US,D,20250902,000000,45.4869,45.7044,45.435,45.655,13913,0
+TPLC.US,D,20250903,000000,45.47,45.58,45.35,45.5069,25151,0
+TPLC.US,D,20250904,000000,45.54,45.9897,45.54,45.9897,12427,0
+TPLC.US,D,20250905,000000,46.239,46.38,45.81,46.0268,9021,0
+TPLC.US,D,20250908,000000,45.76,46.1,45.745,45.995,17124,0
+TPLC.US,D,20250909,000000,45.94,46.02,45.68,45.8491,20312,0
+TPLC.US,D,20250910,000000,45.97,45.97,45.5887,45.7144,9757,0
+TPLC.US,D,20250911,000000,45.95,46.4251,45.76,46.4251,15202,0
+TPLC.US,D,20250912,000000,46.26,46.26,46.024,46.024,7684,0
+TPLC.US,D,20250915,000000,46.16,46.249,45.9,45.9055,16386,0
+TPLC.US,D,20250916,000000,45.71,45.96,45.69,45.8,13833,0
+TPLC.US,D,20250917,000000,46.0075,46.0866,45.5981,45.8,17558,0
+TPLC.US,D,20250918,000000,45.986,46.2699,45.986,46.1021,17251,0
+TPLC.US,D,20250919,000000,45.93,46.17,45.859,45.97,12823,0
+TPLC.US,D,20250922,000000,45.88,46.075,45.768996,46.0673,5288,0
+TPLC.US,D,20250923,000000,46.1,46.32,45.9701,46.06,193294,0
+TPLC.US,D,20250924,000000,46.1122,46.1658,45.9009,45.9168,5347,0
+TPLC.US,D,20250925,000000,45.5945,45.68,45.4175,45.58,11119,0
+TPLC.US,D,20250926,000000,45.5901,46.07,45.5901,46.0069,9325,0
+TPLC.US,D,20250929,000000,46.1,46.27,45.98,46.1247,28843,0
+TPLC.US,D,20250930,000000,46.17,46.3008,45.951,46.297,13238,0
+TPLC.US,D,20251001,000000,46.25,46.315,46.1396,46.3008,8412,0
+TPLC.US,D,20251002,000000,46.28,46.43,46.17,46.3797,13249,0
+TPLC.US,D,20251003,000000,46.65,46.83,46.48,46.5505,32886,0
+TPLC.US,D,20251006,000000,46.67,46.82,46.547,46.5526,13201,0
+TPLC.US,D,20251007,000000,46.42,46.66,46.08,46.219,20697,0
+TPLC.US,D,20251008,000000,46.24,46.47,46.24,46.4479,14157,0
+TPLC.US,D,20251009,000000,46.39,46.47,45.88,45.941,23041,0
+TPLC.US,D,20251010,000000,46.0537,46.0537,44.971,44.971,101681,0
+TPLC.US,D,20251013,000000,45.42,45.5488,45.3377,45.4625,8306,0
+TPLC.US,D,20251014,000000,45.3234,45.9428,45.08,45.7438,11213,0
+TPLC.US,D,20251015,000000,45.885,46.065,45.58,45.7408,9630,0
+TPLC.US,D,20251016,000000,45.8507,45.93,45.2745,45.364,9623,0
+TPLC.US,D,20251017,000000,45.4701,45.5893,45.2624,45.5019,12042,0
+TPLC.US,D,20251020,000000,45.76,46.02,45.76,45.971,18509,0
+TPLC.US,D,20251021,000000,45.93,46.24,45.88,46.1689,55783,0
+TPLC.US,D,20251022,000000,46.056584,46.18,45.848,45.85,19951,0
+TPLC.US,D,20251023,000000,46.05,46.23,45.84,46.1397,9521,0
+TPLC.US,D,20251024,000000,46.4799,46.49,46.1804,46.1804,12279,0
+TPLC.US,D,20251027,000000,46.37,46.47,46.2066,46.3421,9365,0
+TPLC.US,D,20251028,000000,46.15,46.28,45.9265,45.9265,22697,0
+TPLC.US,D,20251029,000000,45.85,45.96,45.445,45.51,31439,0
+TPLC.US,D,20251030,000000,45.44,45.89,45.4,45.42,53979,0
+TPLC.US,D,20251031,000000,45.29,45.68,45.29,45.57,35306,0
+TPLC.US,D,20251103,000000,45.32,45.5,44.975,45.4255,18964,0
+TPLC.US,D,20251104,000000,45.22,45.2584,45.06,45.18,10031,0
+TPLC.US,D,20251105,000000,45.1001,45.59,45.1001,45.4189,19371,0
+TPLC.US,D,20251106,000000,45.5135,45.5135,45.0692,45.1329,19876,0
+TPLC.US,D,20251107,000000,44.96,45.4323,44.96,45.4323,16519,0
+TPLC.US,D,20251110,000000,45.3425,45.811,45.3425,45.72,30020,0
+TPLC.US,D,20251111,000000,45.7528,45.92,45.7,45.85,19766,0
+TPLC.US,D,20251112,000000,46,46.0633,45.91,45.9472,13009,0
+TPLC.US,D,20251113,000000,45.93,45.93,45.28,45.286,17913,0
+TPLC.US,D,20251114,000000,45.14,45.45,45.0701,45.15,12675,0
+TPLC.US,D,20251117,000000,45.1401,45.2316,44.595,44.647,14084,0
+TPLC.US,D,20251118,000000,44.7,44.79,44.43,44.629,21766,0
+TPLC.US,D,20251119,000000,44.572,44.6201,44.3799,44.5115,14937,0
+TPLC.US,D,20251120,000000,44.9401,45.05,43.9965,43.9965,17613,0
+TPLC.US,D,20251121,000000,44.175,44.93,44.175,44.72,15110,0
+TPLC.US,D,20251124,000000,44.84,45.03,44.67,44.9581,12009,0
+TPLC.US,D,20251125,000000,45.24,45.6212,44.99,45.56,29640,0
+TPLC.US,D,20251126,000000,45.72,46.02,45.64,45.8818,14217,0
+TPLC.US,D,20251128,000000,45.96,46.19,45.96,46.1203,5821,0
+TPLC.US,D,20251201,000000,45.95,46.1,45.7428,45.7428,10475,0
+TPLC.US,D,20251202,000000,45.68,45.89,45.6001,45.6553,13765,0
+TPLC.US,D,20251203,000000,45.8,46.0085,45.71,45.95,20677,0
+TPLC.US,D,20251204,000000,46.13,46.189,45.9601,46.12,17241,0
+TPLC.US,D,20251205,000000,46.0661,46.269,46.03,46.05,14390,0
+TPLC.US,D,20251208,000000,45.9,46.16,45.66,45.66,7743,0
+TPLC.US,D,20251209,000000,45.74,45.813,45.483,45.483,13106,0
+TPLC.US,D,20251210,000000,45.521,46.0899,45.521,45.977,17777,0
+TPLC.US,D,20251211,000000,46.056,46.3799,45.93,46.3201,41345,0
+TPLC.US,D,20251212,000000,46.305,46.52,45.9187,45.969,12421,0
+TPLC.US,D,20251215,000000,46.06,46.17,45.78,45.95,13498,0
+TPLC.US,D,20251216,000000,45.826,45.87,45.46,45.62,27050,0
+TPLC.US,D,20251217,000000,45.69,45.8412,45.36,45.41,22031,0
+TPLC.US,D,20251218,000000,45.72,45.85,45.49,45.57,28725,0
+TPLC.US,D,20251219,000000,45.55,45.8164,45.55,45.72,21233,0
+TPLC.US,D,20251222,000000,45.79,46.07,45.74,46.063,10869,0
+TPLC.US,D,20251223,000000,45.97,46.03,45.8501,46.0132,43858,0
+TPLC.US,D,20251224,000000,46.0912,46.1499,45.97,46.1063,15394,0
+TPLC.US,D,20251226,000000,46.095,46.1,45.951,46.07,7594,0
+TPLC.US,D,20251229,000000,46.087,46.09,45.95,46.05,9485,0
+TPLC.US,D,20251230,000000,46.01,46.07,45.93,45.95,30418,0
+TPLC.US,D,20251231,000000,45.87,45.87,45.45,45.45,10987,0
+TPLC.US,D,20260102,000000,45.46,45.95,45.46,45.87,11335,0
+TPLC.US,D,20260105,000000,46.09,46.42,45.95,46.29,27872,0
+TPLC.US,D,20260106,000000,46.23,46.8582,46.23,46.7758,11647,0
+TPLC.US,D,20260107,000000,46.68,46.83,46.21,46.22,54725,0
+TPLC.US,D,20260108,000000,46.3,46.6487,46.21,46.63,103131,0
+TPLC.US,D,20260109,000000,46.905,47.1,46.79,46.98,23397,0
+TPLC.US,D,20260112,000000,46.82,47.1,46.8,47.1,21092,0
+TPLC.US,D,20260113,000000,47.1585,47.25,46.98,47.18,10634,0
+TPLC.US,D,20260114,000000,47.215,47.366,47.125,47.2977,11987,0
+TPLC.US,D,20260115,000000,47.43,47.769,47.43,47.653,13064,0
+TPLC.US,D,20260116,000000,47.5995,47.69,47.4922,47.59,19570,0
+TPLC.US,D,20260120,000000,47.22,47.25,46.78,46.87,17363,0
+TPLC.US,D,20260121,000000,47.34,47.79,47.14,47.65,31256,0
+TPLC.US,D,20260122,000000,47.8436,47.88,47.57,47.66,10937,0
+TPLC.US,D,20260123,000000,47.53,47.65,47.2682,47.4,6283,0
+TPLC.US,D,20260126,000000,47.61,47.6299,47.5,47.576,10925,0
+TPLC.US,D,20260127,000000,47.45,47.61,47.45,47.57,14898,0
+TPLC.US,D,20260128,000000,47.52,47.64,47.4,47.52,17971,0
+TPLC.US,D,20260129,000000,47.815,47.815,47.14,47.43,37049,0
+TPLC.US,D,20260130,000000,47.33,47.33,46.81,47.14,25753,0
+TPLC.US,D,20260202,000000,46.95,47.32,46.95,47.29,15329,0
+TPLC.US,D,20260203,000000,47.33,47.63,46.945,47.35,55793,0
+TPLC.US,D,20260204,000000,47.56,47.85,47.4,47.75,14908,0
+TPLC.US,D,20260205,000000,47.5756,47.67,47.3636,47.38,9779,0
+TPLC.US,D,20260206,000000,48.05,48.35,47.8,48.35,14917,0
+TPLC.US,D,20260209,000000,48.2,48.4629,48.2,48.3898,16308,0
+TPLC.US,D,20260210,000000,48.48,48.6499,48.4,48.55,10683,0
+TPLC.US,D,20260211,000000,48.515,48.69,48.3799,48.6695,9203,0
+TPLC.US,D,20260212,000000,48.7434,48.83,48,48.06,20962,0
+TPLC.US,D,20260213,000000,48.09,48.749,48,48.5168,15399,0
+TPLC.US,D,20260217,000000,48.655,48.655,48.1,48.33,9271,0
+TPLC.US,D,20260218,000000,48.76,48.77,48.47,48.67,11435,0
diff --git a/daily/us/nyse etfs/2/trty.us.txt b/daily/us/nyse etfs/2/trty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2ac4a4e87842e4dcc787524ab40c68711ce3643
--- /dev/null
+++ b/daily/us/nyse etfs/2/trty.us.txt	
@@ -0,0 +1,1867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRTY.US,D,20180913,000000,22.7206,22.7206,22.2883,22.3301,105531.17316876,0
+TRTY.US,D,20180914,000000,22.3339,22.3815,22.3339,22.3647,119124.44129461,0
+TRTY.US,D,20180917,000000,22.7107,22.7107,22.3281,22.3419,34638.370882163,0
+TRTY.US,D,20180918,000000,22.6839,22.6839,22.3329,22.3747,18869.171079327,0
+TRTY.US,D,20180919,000000,22.3211,22.4341,22.3211,22.3727,19728.648960086,0
+TRTY.US,D,20180920,000000,22.6938,22.6938,22.3647,22.4797,27823.074447416,0
+TRTY.US,D,20180921,000000,22.8276,22.8276,22.4797,22.4797,14973.274863964,0
+TRTY.US,D,20180924,000000,22.8177,22.8177,22.4529,22.4659,38225.581379788,0
+TRTY.US,D,20180925,000000,22.4629,22.4827,22.4529,22.4797,22687.391476828,0
+TRTY.US,D,20180926,000000,22.7206,22.7206,22.4867,22.4975,22208.222470537,0
+TRTY.US,D,20180927,000000,22.4797,22.4975,22.4629,22.4887,5888.2305046796,0
+TRTY.US,D,20180928,000000,22.6938,22.6938,22.444,22.4975,17186.531284603,0
+TRTY.US,D,20181001,000000,22.5065,22.5421,22.4659,22.4787,32398.886263285,0
+TRTY.US,D,20181002,000000,22.5957,22.5957,22.3985,22.4183,97433.721350862,0
+TRTY.US,D,20181003,000000,22.7206,22.7206,22.4183,22.4271,35177.057722919,0
+TRTY.US,D,20181004,000000,22.6046,22.6046,22.2041,22.2855,65412.117631478,0
+TRTY.US,D,20181005,000000,22.2389,22.2389,22.0039,22.1258,25921.530075081,0
+TRTY.US,D,20181008,000000,22.1337,22.1337,22.0623,22.1258,16859.687583469,0
+TRTY.US,D,20181009,000000,22.1515,22.1615,22.1079,22.1615,14172.306040817,0
+TRTY.US,D,20181010,000000,22.4183,22.4183,21.8492,21.8671,31746.207637874,0
+TRTY.US,D,20181011,000000,21.8126,21.8671,21.6173,21.6361,13992.743760563,0
+TRTY.US,D,20181012,000000,21.7947,21.8958,21.5568,21.6876,25237.579367153,0
+TRTY.US,D,20181015,000000,22.0792,22.0792,21.6173,21.7332,9560.1782581547,0
+TRTY.US,D,20181016,000000,21.7332,21.9821,21.7332,21.9632,17926.97349643,0
+TRTY.US,D,20181017,000000,22.2299,22.2299,21.8126,21.8671,22036.730405127,0
+TRTY.US,D,20181018,000000,21.9047,21.9047,21.6876,21.7065,24176.346115325,0
+TRTY.US,D,20181019,000000,21.7303,21.7303,21.6787,21.6996,16803.19607957,0
+TRTY.US,D,20181022,000000,21.7689,21.7868,21.6282,21.6698,22826.602682866,0
+TRTY.US,D,20181023,000000,21.6698,21.6966,21.4002,21.4834,10264.304503189,0
+TRTY.US,D,20181024,000000,21.4834,21.5082,21.2624,21.2624,36361.361751101,0
+TRTY.US,D,20181025,000000,21.3684,21.3724,21.2624,21.3596,19078.99666524,0
+TRTY.US,D,20181026,000000,21.3596,21.3596,21.2088,21.2178,6513.6721549968,0
+TRTY.US,D,20181029,000000,21.3506,21.4547,21.1712,21.2644,5666.2995965026,0
+TRTY.US,D,20181030,000000,21.3824,21.4458,21.314,21.4458,4076.4672724705,0
+TRTY.US,D,20181031,000000,21.5112,21.526,21.4576,21.5102,3733.4831416514,0
+TRTY.US,D,20181101,000000,21.3318,21.5192,21.3318,21.5102,6238.2760734862,0
+TRTY.US,D,20181102,000000,21.5816,21.6173,21.5013,21.527,15080.205210632,0
+TRTY.US,D,20181105,000000,21.7253,21.7253,21.527,21.5866,4014.9318842941,0
+TRTY.US,D,20181106,000000,21.645,21.645,21.5647,21.5736,12458.394163576,0
+TRTY.US,D,20181107,000000,21.5638,21.6876,21.5638,21.6867,26507.62942804,0
+TRTY.US,D,20181108,000000,21.6787,21.6787,21.6014,21.6014,7413.5011099693,0
+TRTY.US,D,20181109,000000,22.1079,22.1079,21.5638,21.5736,13923.138157545,0
+TRTY.US,D,20181112,000000,21.3863,21.5003,21.3863,21.4755,7256.1319205346,0
+TRTY.US,D,20181113,000000,22.0089,22.0089,21.4834,21.4834,6145.4686027939,0
+TRTY.US,D,20181114,000000,21.5638,21.5736,21.3872,21.4398,13610.417332386,0
+TRTY.US,D,20181115,000000,21.527,21.527,21.3506,21.4398,31002.73909548,0
+TRTY.US,D,20181116,000000,21.4656,21.5003,21.4398,21.4576,15350.557407866,0
+TRTY.US,D,20181119,000000,21.5092,21.5092,21.4398,21.4488,8547.366295383,0
+TRTY.US,D,20181120,000000,21.4398,21.4398,21.2802,21.2902,22128.529098963,0
+TRTY.US,D,20181121,000000,21.3863,21.4042,21.3506,21.3774,15851.919504975,0
+TRTY.US,D,20181123,000000,21.4934,21.4934,21.2178,21.2178,13277.520970121,0
+TRTY.US,D,20181126,000000,21.3476,21.3476,21.2436,21.3238,6685.1642204064,0
+TRTY.US,D,20181127,000000,21.306,21.3228,21.2802,21.2902,14980.336301952,0
+TRTY.US,D,20181128,000000,21.2178,21.3784,21.2178,21.3684,12733.790245086,0
+TRTY.US,D,20181129,000000,21.4834,21.4834,21.3228,21.3397,8888.3328724914,0
+TRTY.US,D,20181130,000000,21.3625,21.413,21.3625,21.4081,11791.59266219,0
+TRTY.US,D,20181203,000000,21.527,21.527,21.3863,21.413,6480.3825187702,0
+TRTY.US,D,20181204,000000,21.4834,21.4834,21.3774,21.3774,7390.2992422962,0
+TRTY.US,D,20181206,000000,21.3684,21.3962,21.2624,21.3962,28920.623666038,0
+TRTY.US,D,20181207,000000,21.413,21.413,21.2524,21.314,11732.074827724,0
+TRTY.US,D,20181210,000000,21.2446,21.2704,21.192,21.2436,14008.88419025,0
+TRTY.US,D,20181211,000000,21.3228,21.3228,21.2356,21.2476,6684.155443551,0
+TRTY.US,D,20181212,000000,21.3228,21.3228,21.2634,21.2752,9505.7043079658,0
+TRTY.US,D,20181213,000000,21.297,21.297,21.2664,21.2664,4488.0482294534,0
+TRTY.US,D,20181214,000000,21.2624,21.2624,21.1712,21.1712,17400.391977937,0
+TRTY.US,D,20181217,000000,21.203,21.203,21.0126,21.0492,26099.074801623,0
+TRTY.US,D,20181218,000000,21.0404,21.1266,21.0284,21.0512,21845.06280261,0
+TRTY.US,D,20181219,000000,21.0453,21.1801,20.9948,21.0026,25881.179000867,0
+TRTY.US,D,20181220,000000,21.0582,21.0671,20.9075,20.9472,12094.225718795,0
+TRTY.US,D,20181221,000000,20.9075,20.9422,20.8044,20.9154,21907.606967642,0
+TRTY.US,D,20181224,000000,20.4604,20.8976,20.4604,20.7538,7447.7995230512,0
+TRTY.US,D,20181226,000000,20.7538,21.1534,20.7261,21.0264,8103.5044790289,0
+TRTY.US,D,20181227,000000,21.1266,21.1266,20.8431,20.8431,18455.572568633,0
+TRTY.US,D,20181228,000000,21.8879,21.8879,20.9432,20.9521,31573.706795609,0
+TRTY.US,D,20181231,000000,21.0968,21.0968,20.9521,20.9948,15144.766929374,0
+TRTY.US,D,20190102,000000,20.9858,21.07,20.9432,21.0176,28105.531966914,0
+TRTY.US,D,20190103,000000,21.3188,21.3188,20.9888,21.1038,12905.282310496,0
+TRTY.US,D,20190104,000000,21.193,21.193,21.0146,21.075,5253.7098626643,0
+TRTY.US,D,20190107,000000,21.08,21.2852,21.0324,21.1752,7841.2224966378,0
+TRTY.US,D,20190108,000000,21.3834,21.3834,21.1752,21.2436,19191.979673039,0
+TRTY.US,D,20190109,000000,21.2574,21.3368,21.2476,21.3368,24547.575998094,0
+TRTY.US,D,20190110,000000,21.3466,21.4468,21.306,21.4468,7771.6168936186,0
+TRTY.US,D,20190111,000000,21.4468,21.4468,21.3188,21.3188,25811.573397848,0
+TRTY.US,D,20190114,000000,21.3654,21.3734,21.2218,21.3288,17762.542869008,0
+TRTY.US,D,20190115,000000,21.3922,21.3922,21.2614,21.2902,15159.898582204,0
+TRTY.US,D,20190116,000000,21.3288,21.4726,21.3288,21.4388,13619.496324084,0
+TRTY.US,D,20190117,000000,21.4378,21.4378,21.3516,21.3972,12768.088658169,0
+TRTY.US,D,20190118,000000,21.4993,21.4993,21.3922,21.4378,4075.4584956152,0
+TRTY.US,D,20190122,000000,21.4993,21.4993,21.2574,21.3466,15474.636961073,0
+TRTY.US,D,20190123,000000,21.427,21.4626,21.312,21.3328,14078.489793268,0
+TRTY.US,D,20190124,000000,21.3388,21.419,21.3388,21.419,2279.8356930916,0
+TRTY.US,D,20190125,000000,21.5172,21.5518,21.3734,21.5072,4147.081652345,0
+TRTY.US,D,20190128,000000,21.4814,21.5082,21.4042,21.4904,8316.3563955078,0
+TRTY.US,D,20190129,000000,21.4904,21.5469,21.4814,21.5469,7871.4858022983,0
+TRTY.US,D,20190130,000000,21.5716,21.6966,21.4814,21.5994,10939.176219419,0
+TRTY.US,D,20190131,000000,21.6163,21.6698,21.526,21.6391,8252.8034536207,0
+TRTY.US,D,20190201,000000,21.644,21.644,21.5172,21.5172,3706.246166557,0
+TRTY.US,D,20190204,000000,21.5885,21.6966,21.4993,21.5518,7663.6777700961,0
+TRTY.US,D,20190205,000000,21.5518,21.6648,21.5518,21.6648,1727.0259763597,0
+TRTY.US,D,20190206,000000,21.6698,21.6698,21.6351,21.652,15925.560215415,0
+TRTY.US,D,20190207,000000,21.6609,21.6936,21.5716,21.5716,5201.2534661861,0
+TRTY.US,D,20190208,000000,21.7065,21.8413,21.5716,21.5716,10313.734569102,0
+TRTY.US,D,20190211,000000,21.5716,21.6163,21.5716,21.5994,7653.5900015426,0
+TRTY.US,D,20190212,000000,21.6232,21.6698,21.5806,21.6262,21844.054025756,0
+TRTY.US,D,20190213,000000,21.6123,21.644,21.6123,21.6302,9132.4568714861,0
+TRTY.US,D,20190214,000000,21.9315,21.9315,21.6351,21.6787,10665.797691618,0
+TRTY.US,D,20190215,000000,21.9315,21.9315,21.6787,21.7224,4964.1909051788,0
+TRTY.US,D,20190219,000000,21.76,21.76,21.7332,21.7501,20743.478476568,0
+TRTY.US,D,20190220,000000,21.7699,21.7957,21.7332,21.7699,3056.5938717114,0
+TRTY.US,D,20190221,000000,21.756,21.759,21.7253,21.7253,7186.5263175154,0
+TRTY.US,D,20190222,000000,22.0029,22.0029,21.7253,21.7888,5590.6413323513,0
+TRTY.US,D,20190225,000000,21.9137,21.9137,21.7065,21.7065,10958.34297967,0
+TRTY.US,D,20190226,000000,21.7888,21.7967,21.757,21.7957,880.6621947208,0
+TRTY.US,D,20190227,000000,21.8601,21.8601,21.7521,21.76,12424.095750494,0
+TRTY.US,D,20190228,000000,21.7957,21.7987,21.7164,21.7957,52908.328509412,0
+TRTY.US,D,20190301,000000,21.8135,21.8135,21.6837,21.7253,14800.7740217,0
+TRTY.US,D,20190304,000000,21.8235,21.8235,21.652,21.7422,35298.110945561,0
+TRTY.US,D,20190305,000000,21.6916,21.7332,21.6262,21.7332,11585.802183698,0
+TRTY.US,D,20190306,000000,21.7521,21.7521,21.6163,21.644,17637.454538945,0
+TRTY.US,D,20190307,000000,21.5945,21.6361,21.5905,21.6361,785.83717031787,0
+TRTY.US,D,20190308,000000,21.5856,21.5994,21.5716,21.5856,5024.7175164998,0
+TRTY.US,D,20190311,000000,21.6262,21.6787,21.6074,21.6787,17819.034372908,0
+TRTY.US,D,20190312,000000,21.5806,21.6648,21.5806,21.6648,2933.5230953586,0
+TRTY.US,D,20190313,000000,21.6718,21.7253,21.6718,21.7253,2170.8877927138,0
+TRTY.US,D,20190314,000000,21.7699,21.7699,21.652,21.7065,19740.75428235,0
+TRTY.US,D,20190315,000000,21.7779,21.7957,21.6976,21.76,7219.815953742,0
+TRTY.US,D,20190318,000000,21.8235,21.8235,21.7332,21.8235,5766.1685051822,0
+TRTY.US,D,20190319,000000,21.8839,21.8839,21.7957,21.8235,10720.271641808,0
+TRTY.US,D,20190320,000000,21.8978,21.9137,21.7332,21.8512,25922.538851937,0
+TRTY.US,D,20190321,000000,21.9028,21.9057,21.8899,21.8948,4777.567186939,0
+TRTY.US,D,20190322,000000,22.0029,22.0029,21.767,21.767,6354.2854118515,0
+TRTY.US,D,20190325,000000,21.653,21.7888,21.653,21.76,33268.451912598,0
+TRTY.US,D,20190326,000000,21.879,21.879,21.7164,21.8076,1290.225597993,0
+TRTY.US,D,20190327,000000,22.1109,22.1109,21.765,21.765,17910.833066744,0
+TRTY.US,D,20190328,000000,21.7521,21.8324,21.7332,21.7838,24643.409799353,0
+TRTY.US,D,20190329,000000,21.8403,21.8413,21.8165,21.8294,6489.4615104684,0
+TRTY.US,D,20190401,000000,21.879,21.8978,21.8512,21.879,14787.65992258,0
+TRTY.US,D,20190402,000000,21.879,21.8819,21.8601,21.879,8355.6986928664,0
+TRTY.US,D,20190403,000000,21.8512,21.9404,21.8185,21.9018,11618.083043069,0
+TRTY.US,D,20190404,000000,21.8978,21.9325,21.8929,21.8929,1458.6913328365,0
+TRTY.US,D,20190405,000000,21.9404,21.9493,21.8978,21.9147,2774.1363522133,0
+TRTY.US,D,20190408,000000,21.9147,21.9206,21.879,21.9147,1472.8142088114,0
+TRTY.US,D,20190409,000000,21.9583,21.9583,21.879,21.879,4404.3197504594,0
+TRTY.US,D,20190410,000000,21.8879,21.9454,21.8512,21.9454,3225.0596065549,0
+TRTY.US,D,20190411,000000,21.9573,21.9583,21.9325,21.9325,2390.8011471802,0
+TRTY.US,D,20190412,000000,21.9672,21.9672,21.9067,21.9285,3699.1847285695,0
+TRTY.US,D,20190415,000000,21.9493,21.9493,21.879,21.879,3784.9307612743,0
+TRTY.US,D,20190416,000000,21.9761,21.9761,21.879,21.879,3304.7529781275,0
+TRTY.US,D,20190417,000000,21.8879,21.8978,21.8274,21.8274,6076.8717766301,0
+TRTY.US,D,20190418,000000,21.8086,21.8086,21.8086,21.8086,101.88646239038,0
+TRTY.US,D,20190422,000000,21.7957,21.8512,21.7957,21.8086,4328.6614863081,0
+TRTY.US,D,20190423,000000,21.7957,21.8879,21.7957,21.8363,5602.7466546155,0
+TRTY.US,D,20190424,000000,21.8413,21.8809,21.8324,21.8809,3948.352611841,0
+TRTY.US,D,20190425,000000,21.8601,21.8879,21.8601,21.874,19791.193125118,0
+TRTY.US,D,20190426,000000,21.8413,21.9067,21.8413,21.8691,2279.8356930916,0
+TRTY.US,D,20190429,000000,21.9325,21.9325,21.8819,21.8839,31008.791756613,0
+TRTY.US,D,20190430,000000,21.879,21.9404,21.8512,21.8552,9895.092174131,0
+TRTY.US,D,20190501,000000,21.9424,21.9424,21.879,21.9097,2482.5998410171,0
+TRTY.US,D,20190502,000000,21.9841,21.9841,21.8235,21.8512,17434.690391019,0
+TRTY.US,D,20190503,000000,21.8909,21.9493,21.879,21.9493,4762.4355341087,0
+TRTY.US,D,20190506,000000,21.7164,21.8809,21.7164,21.8691,11053.168004073,0
+TRTY.US,D,20190507,000000,21.8512,21.8512,21.7332,21.7422,8010.6970083366,0
+TRTY.US,D,20190508,000000,21.7253,21.7422,21.6936,21.7164,3775.8517695761,0
+TRTY.US,D,20190509,000000,21.6827,21.6827,21.4993,21.6074,7105.8241690874,0
+TRTY.US,D,20190510,000000,21.6074,21.7699,21.6064,21.7699,2821.5488644148,0
+TRTY.US,D,20190513,000000,21.533,21.6074,21.4716,21.538,6039.5470329822,0
+TRTY.US,D,20190514,000000,21.6153,21.6153,21.5429,21.5459,4657.5227411523,0
+TRTY.US,D,20190515,000000,21.5707,21.6589,21.5707,21.6391,11705.846629485,0
+TRTY.US,D,20190516,000000,21.7243,21.7422,21.6966,21.7164,3473.218712971,0
+TRTY.US,D,20190517,000000,21.6391,21.6599,21.5707,21.5846,4964.1909051788,0
+TRTY.US,D,20190520,000000,21.6698,21.6698,21.5608,21.5846,8369.8215688413,0
+TRTY.US,D,20190521,000000,21.6074,21.6074,21.5251,21.5895,4216.6872553642,0
+TRTY.US,D,20190522,000000,21.5964,21.651,21.5964,21.6202,7143.1489127354,0
+TRTY.US,D,20190523,000000,21.6074,21.6074,21.4874,21.5172,13884.804637042,0
+TRTY.US,D,20190524,000000,21.6064,21.6064,21.4944,21.5638,2644.0041378731,0
+TRTY.US,D,20190528,000000,21.4716,21.643,21.4716,21.5201,10141.233726836,0
+TRTY.US,D,20190529,000000,21.6074,21.6074,21.427,21.4319,4186.4239497037,0
+TRTY.US,D,20190530,000000,21.533,21.533,21.4338,21.4616,4798.7515009013,0
+TRTY.US,D,20190531,000000,21.427,21.4408,21.3814,21.4042,3028.3481197616,0
+TRTY.US,D,20190603,000000,21.6074,21.6074,21.4557,21.5122,7522.4490103471,0
+TRTY.US,D,20190604,000000,21.5608,21.6232,21.5608,21.5796,5116.5162103367,0
+TRTY.US,D,20190605,000000,21.5816,21.5945,21.5816,21.5945,416.62484125967,0
+TRTY.US,D,20190606,000000,21.5608,21.5984,21.5429,21.5895,5499.8514153698,0
+TRTY.US,D,20190607,000000,21.6074,21.7065,21.6074,21.6787,10074.654454384,0
+TRTY.US,D,20190610,000000,21.7521,21.7838,21.7521,21.7838,2689.3990963639,0
+TRTY.US,D,20190611,000000,21.879,21.879,21.7402,21.7927,13266.424424711,0
+TRTY.US,D,20190612,000000,21.7957,21.8036,21.7422,21.7739,5460.5091180111,0
+TRTY.US,D,20190613,000000,21.7888,21.8096,21.7878,21.8096,3105.0151607682,0
+TRTY.US,D,20190614,000000,21.7858,21.8036,21.7788,21.7987,2357.5115109536,0
+TRTY.US,D,20190617,000000,21.8978,21.8978,21.763,21.7739,4068.3970576277,0
+TRTY.US,D,20190618,000000,21.8512,21.8879,21.8413,21.8839,5140.7268548651,0
+TRTY.US,D,20190619,000000,21.8978,21.9632,21.8879,21.9632,3071.7255245416,0
+TRTY.US,D,20190620,000000,22.104,22.104,22.0317,22.0753,9651.9769519915,0
+TRTY.US,D,20190621,000000,22.0841,22.0841,22.0584,22.0623,22821.558798589,0
+TRTY.US,D,20190624,000000,22.0673,22.0673,21.9841,22.0564,1941.8954465493,0
+TRTY.US,D,20190625,000000,21.9067,22.0584,21.9067,21.9989,4150.1079829111,0
+TRTY.US,D,20190626,000000,21.9711,21.9939,21.9533,21.9533,375.26499019031,0
+TRTY.US,D,20190627,000000,22.0217,22.0584,21.9821,22.0317,5011.6034173802,0
+TRTY.US,D,20190628,000000,22.104,22.104,21.9841,22.0415,16856.661252903,0
+TRTY.US,D,20190701,000000,22.2379,22.2379,22.0405,22.0991,4129.9324458041,0
+TRTY.US,D,20190702,000000,22.1595,22.1595,22.1189,22.1189,681.93315421679,0
+TRTY.US,D,20190703,000000,22.3835,22.3835,22.1743,22.2289,1258.9535154772,0
+TRTY.US,D,20190705,000000,22.2199,22.2199,22.1219,22.1219,2416.0205685639,0
+TRTY.US,D,20190708,000000,23.238,23.238,22.1219,22.1219,11201.45820181,0
+TRTY.US,D,20190709,000000,22.2041,22.2041,22.0405,22.0841,7249.0704825472,0
+TRTY.US,D,20190710,000000,22.0841,22.1942,22.0841,22.1515,4025.0196528476,0
+TRTY.US,D,20190711,000000,22.1595,22.1595,22.1307,22.1367,8381.9268911055,0
+TRTY.US,D,20190712,000000,22.1843,22.1843,22.1327,22.1496,8342.5845937469,0
+TRTY.US,D,20190715,000000,22.1496,22.1496,22.1119,22.1307,3748.6147944817,0
+TRTY.US,D,20190716,000000,22.1496,22.2041,22.1367,22.1367,36206.010115377,0
+TRTY.US,D,20190717,000000,22.1219,22.1685,22.1219,22.1595,3694.1408442928,0
+TRTY.US,D,20190718,000000,22.0673,22.1457,22.0405,22.1457,5621.9134148671,0
+TRTY.US,D,20190719,000000,22.1407,22.1407,22.104,22.1089,1446.5860105723,0
+TRTY.US,D,20190722,000000,22.1407,22.1407,22.0941,22.0941,9979.8294299804,0
+TRTY.US,D,20190723,000000,22.1307,22.1307,22.1119,22.1307,1958.0358762349,0
+TRTY.US,D,20190724,000000,22.1595,22.1645,22.1595,22.1645,950.26779773997,0
+TRTY.US,D,20190725,000000,22.1685,22.1685,22.1169,22.1169,1980.2289670526,0
+TRTY.US,D,20190726,000000,22.1407,22.1407,22.1307,22.1307,716.2315672987,0
+TRTY.US,D,20190729,000000,22.1219,22.1942,22.1119,22.1734,3037.4271114597,0
+TRTY.US,D,20190730,000000,22.1407,22.1763,22.1307,22.1545,16593.370493657,0
+TRTY.US,D,20190731,000000,22.2041,22.2041,21.9939,21.9939,8889.3416493467,0
+TRTY.US,D,20190801,000000,21.9939,22.1595,21.9939,22.0317,6285.6885856876,0
+TRTY.US,D,20190802,000000,22.0317,22.0317,21.9226,21.9632,14445.684568616,0
+TRTY.US,D,20190805,000000,21.873,21.873,21.7511,21.7828,10770.710484575,0
+TRTY.US,D,20190806,000000,21.5687,21.8403,21.5687,21.8324,91431.499061528,0
+TRTY.US,D,20190807,000000,21.8869,21.9087,21.8591,21.9087,4091.5989253008,0
+TRTY.US,D,20190808,000000,21.9047,22.0584,21.9047,22.0584,3024.3130123402,0
+TRTY.US,D,20190809,000000,22.1496,22.1496,21.9493,21.9493,4078.4848261812,0
+TRTY.US,D,20190812,000000,22.104,22.104,21.8591,21.8919,14658.536485095,0
+TRTY.US,D,20190813,000000,21.9404,22.0405,21.9404,21.9811,2773.1275753579,0
+TRTY.US,D,20190814,000000,21.8314,21.873,21.7412,21.7412,5712.7033318487,0
+TRTY.US,D,20190815,000000,21.7947,21.7947,21.7689,21.7828,2922.4265499498,0
+TRTY.US,D,20190816,000000,21.7481,21.878,21.7481,21.878,5596.6939934834,0
+TRTY.US,D,20190819,000000,21.9226,21.9325,21.7947,21.871,6486.4351799023,0
+TRTY.US,D,20190820,000000,21.9186,21.9186,21.8502,21.8859,10281.45370973,0
+TRTY.US,D,20190821,000000,21.9216,21.9493,21.9216,21.9493,736.40710440571,0
+TRTY.US,D,20190822,000000,21.9226,21.9493,21.8869,21.9087,4801.7778314674,0
+TRTY.US,D,20190823,000000,21.8968,21.9057,21.873,21.873,6262.4867180146,0
+TRTY.US,D,20190826,000000,21.9404,21.9404,21.8651,21.877,7905.7842153802,0
+TRTY.US,D,20190827,000000,21.8869,21.9186,21.8869,21.8968,5304.1487054318,0
+TRTY.US,D,20190828,000000,21.8691,21.9018,21.8691,21.8968,4076.4672724705,0
+TRTY.US,D,20190829,000000,21.9057,22.0039,21.9057,21.989,8859.0783436862,0
+TRTY.US,D,20190830,000000,21.9841,21.9989,21.9543,21.9989,1444.5684568616,0
+TRTY.US,D,20190903,000000,21.9672,21.9939,21.9672,21.9841,1011.8031859163,0
+TRTY.US,D,20190904,000000,22.2477,22.2477,22.0763,22.1169,7442.7556387744,0
+TRTY.US,D,20190905,000000,22.1129,22.1407,22.104,22.1229,6738.6293937399,0
+TRTY.US,D,20190906,000000,22.1595,22.1942,22.1119,22.1893,10629.481724826,0
+TRTY.US,D,20190909,000000,22.2041,22.2041,22.1219,22.1357,3600.3245967452,0
+TRTY.US,D,20190910,000000,22.1268,22.1278,22.0584,22.0891,6577.2250968839,0
+TRTY.US,D,20190911,000000,22.0673,22.0941,22.0673,22.0792,3593.2631587577,0
+TRTY.US,D,20190912,000000,22.1119,22.1119,22.0891,22.0891,4587.9171381331,0
+TRTY.US,D,20190913,000000,22.1109,22.1109,22.0267,22.0267,8424.2955190302,0
+TRTY.US,D,20190916,000000,22.0841,22.0891,22.0841,22.0891,570.96770012826,0
+TRTY.US,D,20190917,000000,22.1109,22.1119,22.104,22.104,2676.2849972443,0
+TRTY.US,D,20190918,000000,22.0891,22.0941,22.0841,22.0941,7039.2448966343,0
+TRTY.US,D,20190919,000000,22.0941,22.1119,22.0841,22.0991,4723.09323675,0
+TRTY.US,D,20190920,000000,22.0881,22.1099,22.0881,22.104,8143.8555532429,0
+TRTY.US,D,20190923,000000,22.104,22.1496,22.104,22.1496,4957.1294671913,0
+TRTY.US,D,20190924,000000,22.1595,22.1595,22.104,22.1457,10745.491063191,0
+TRTY.US,D,20190925,000000,22.1169,22.1169,22.0931,22.1119,4758.4004266873,0
+TRTY.US,D,20190926,000000,22.1367,22.1595,22.104,22.1457,3158.4803341017,0
+TRTY.US,D,20190927,000000,22.2299,22.2299,22.0574,22.0574,13398.574192763,0
+TRTY.US,D,20190930,000000,22.2299,22.2299,22.0941,22.104,12028.655223197,0
+TRTY.US,D,20191001,000000,22.1219,22.1763,22.0841,22.1079,2583.4775265521,0
+TRTY.US,D,20191002,000000,22.0118,22.0267,21.992,22.0029,6447.0928825437,0
+TRTY.US,D,20191003,000000,22.0623,22.1119,22.0623,22.0623,34650.476204427,0
+TRTY.US,D,20191004,000000,22.0753,22.1437,22.0753,22.1437,302.63305660509,0
+TRTY.US,D,20191007,000000,22.2577,22.2577,22.1337,22.1397,12408.964097663,0
+TRTY.US,D,20191008,000000,22.0841,22.1119,22.0783,22.0941,2540.100121772,0
+TRTY.US,D,20191009,000000,22.1129,22.1219,22.0623,22.0623,6295.7763542411,0
+TRTY.US,D,20191010,000000,22.0307,22.0445,22.0118,22.0405,6879.858153489,0
+TRTY.US,D,20191011,000000,22.1942,22.1942,22.1496,22.1585,7712.0990591529,0
+TRTY.US,D,20191014,000000,22.1843,22.1843,22.0653,22.1089,24079.503537211,0
+TRTY.US,D,20191015,000000,22.1763,22.1813,22.1685,22.1734,5146.7795159972,0
+TRTY.US,D,20191016,000000,22.1496,22.1685,22.1457,22.1545,6862.708946948,0
+TRTY.US,D,20191017,000000,22.2299,22.2299,22.2081,22.2081,934.12736805437,0
+TRTY.US,D,20191018,000000,22.1942,22.1942,22.1763,22.1893,8202.3646108532,0
+TRTY.US,D,20191021,000000,22.1942,22.2953,22.1942,22.2745,27322.721127163,0
+TRTY.US,D,20191022,000000,22.3033,22.3033,22.2695,22.2863,4368.0037836667,0
+TRTY.US,D,20191023,000000,22.2675,22.3033,22.2675,22.2993,6943.411095376,0
+TRTY.US,D,20191024,000000,22.3033,22.3033,22.2845,22.2993,2690.4078732192,0
+TRTY.US,D,20191025,000000,22.2389,22.3359,22.2389,22.3359,5285.9907220355,0
+TRTY.US,D,20191028,000000,22.3509,22.3687,22.3211,22.3637,25938.679281622,0
+TRTY.US,D,20191029,000000,22.3509,22.3757,22.3399,22.3409,16346.220164096,0
+TRTY.US,D,20191030,000000,22.3211,22.3211,22.2577,22.3033,4842.1289056814,0
+TRTY.US,D,20191031,000000,22.4033,22.4033,22.3221,22.3667,2930.4967647926,0
+TRTY.US,D,20191101,000000,22.5947,22.5947,22.4133,22.4589,14859.28307931,0
+TRTY.US,D,20191104,000000,22.4589,22.5035,22.4311,22.4757,6760.8224845576,0
+TRTY.US,D,20191105,000000,22.4311,22.4311,22.4033,22.4232,23015.243954817,0
+TRTY.US,D,20191106,000000,22.4033,22.4311,22.3597,22.4183,73108.076260946,0
+TRTY.US,D,20191107,000000,22.3757,22.3757,22.3033,22.3261,20224.967172918,0
+TRTY.US,D,20191108,000000,22.3033,22.3211,22.2863,22.2863,6430.9524528581,0
+TRTY.US,D,20191111,000000,22.2863,22.2953,22.2675,22.2675,5411.0790520989,0
+TRTY.US,D,20191112,000000,22.3597,22.3597,22.2309,22.2765,7073.5433097162,0
+TRTY.US,D,20191113,000000,22.2577,22.2953,22.2487,22.2893,2262.6864865507,0
+TRTY.US,D,20191114,000000,22.3419,22.3509,22.2765,22.3409,4752.3477655552,0
+TRTY.US,D,20191115,000000,22.3687,22.3757,22.3033,22.3509,9066.8863758884,0
+TRTY.US,D,20191118,000000,22.4411,22.4411,22.3647,22.3647,5607.7905388922,0
+TRTY.US,D,20191119,000000,22.3945,22.4133,22.3757,22.4083,10941.193773129,0
+TRTY.US,D,20191120,000000,22.4083,22.4133,22.3489,22.3855,23513.57972136,0
+TRTY.US,D,20191121,000000,22.3577,22.3577,22.3171,22.3211,6214.0654289578,0
+TRTY.US,D,20191122,000000,22.3319,22.3509,22.3211,22.3311,10634.525609103,0
+TRTY.US,D,20191125,000000,22.3311,22.4133,22.3311,22.4033,16291.746213907,0
+TRTY.US,D,20191126,000000,22.4213,22.4311,22.4213,22.4271,6872.7967155015,0
+TRTY.US,D,20191127,000000,22.4232,22.4311,22.4063,22.4133,7771.6168936186,0
+TRTY.US,D,20191129,000000,22.4857,22.4857,22.3905,22.3905,8047.0129751292,0
+TRTY.US,D,20191202,000000,22.4659,22.4659,22.2953,22.3083,14431.561692641,0
+TRTY.US,D,20191203,000000,22.2953,22.3121,22.2577,22.2993,3155.4540035357,0
+TRTY.US,D,20191204,000000,22.3509,22.3935,22.3509,22.3717,2820.5400875594,0
+TRTY.US,D,20191205,000000,22.3509,22.3757,22.3509,22.3637,6396.6540397762,0
+TRTY.US,D,20191206,000000,22.5323,22.5323,22.3855,22.4232,4726.1195673161,0
+TRTY.US,D,20191209,000000,22.4659,22.4659,22.4133,22.4133,5966.9150993969,0
+TRTY.US,D,20191210,000000,22.4133,22.4232,22.4133,22.4232,4579.8469232903,0
+TRTY.US,D,20191211,000000,22.4133,22.4857,22.4133,22.4857,1980.2289670526,0
+TRTY.US,D,20191212,000000,22.5323,22.5689,22.4589,22.5183,7803.8977529898,0
+TRTY.US,D,20191213,000000,22.5769,22.5769,22.5183,22.5689,7598.1072744984,0
+TRTY.US,D,20191216,000000,22.5769,22.7137,22.5769,22.6809,52193.105718969,0
+TRTY.US,D,20191217,000000,22.8048,22.8048,22.6135,22.6225,17157.276755797,0
+TRTY.US,D,20191218,000000,22.6591,22.7057,22.6274,22.7057,4761.4267572534,0
+TRTY.US,D,20191219,000000,22.6958,22.6958,22.6691,22.6809,27738.337191567,0
+TRTY.US,D,20191220,000000,22.6779,22.7701,22.676,22.7285,18916.583591529,0
+TRTY.US,D,20191223,000000,22.7137,22.7513,22.6591,22.7057,22821.558798589,0
+TRTY.US,D,20191224,000000,22.7335,22.7335,22.7335,22.7335,249.16788327152,0
+TRTY.US,D,20191226,000000,22.7335,22.8782,22.7335,22.7939,5948.7571160006,0
+TRTY.US,D,20191227,000000,22.5759,22.5769,22.56,22.5769,3055.585094856,0
+TRTY.US,D,20191230,000000,22.5035,22.557,22.5035,22.5501,3083.8308468058,0
+TRTY.US,D,20191231,000000,22.4489,22.5937,22.4489,22.5035,3506.5083491976,0
+TRTY.US,D,20200102,000000,22.5689,22.6502,22.5481,22.6235,15961.876182207,0
+TRTY.US,D,20200103,000000,22.5749,22.6175,22.5749,22.6085,3233.1298213977,0
+TRTY.US,D,20200106,000000,22.5501,22.6403,22.5501,22.6175,11330.581639295,0
+TRTY.US,D,20200107,000000,22.5947,22.5947,22.5213,22.5461,8862.1046742523,0
+TRTY.US,D,20200108,000000,22.5501,22.5769,22.5501,22.5729,4893.5765253042,0
+TRTY.US,D,20200109,000000,22.5501,22.6225,22.5411,22.5947,5319.2803582621,0
+TRTY.US,D,20200110,000000,22.6175,22.6323,22.5947,22.6085,28289.129354588,0
+TRTY.US,D,20200113,000000,22.5857,22.6681,22.56,22.6413,6137.3983879511,0
+TRTY.US,D,20200114,000000,22.6403,22.6859,22.6403,22.6551,4096.6428095775,0
+TRTY.US,D,20200115,000000,22.6859,22.7513,22.6591,22.7186,51205.513177581,0
+TRTY.US,D,20200116,000000,22.7414,22.7602,22.7414,22.7553,18770.310947503,0
+TRTY.US,D,20200117,000000,22.7979,22.8237,22.7929,22.7929,4759.4092035427,0
+TRTY.US,D,20200121,000000,22.788,22.8019,22.7454,22.7929,5670.334703924,0
+TRTY.US,D,20200122,000000,22.8128,22.8237,22.7791,22.788,22486.644882613,0
+TRTY.US,D,20200123,000000,22.791,22.7939,22.6403,22.7602,6461.2157585186,0
+TRTY.US,D,20200124,000000,22.8514,22.8514,22.6809,22.6958,15941.7006451,0
+TRTY.US,D,20200127,000000,22.5411,22.5769,22.4589,22.5551,22102.300900725,0
+TRTY.US,D,20200128,000000,22.4807,22.5323,22.4659,22.5035,4676.6895014039,0
+TRTY.US,D,20200129,000000,22.3945,22.5501,22.3945,22.5461,18560.48536159,0
+TRTY.US,D,20200130,000000,22.3935,22.4639,22.3855,22.4489,9366.4931019274,0
+TRTY.US,D,20200131,000000,22.3855,22.3855,22.2299,22.3211,8597.8051381505,0
+TRTY.US,D,20200203,000000,22.3757,22.3757,22.3033,22.3083,12061.944859424,0
+TRTY.US,D,20200204,000000,22.3687,22.4629,22.3359,22.4589,4153.1343134771,0
+TRTY.US,D,20200205,000000,22.5035,22.5729,22.5035,22.5729,3389.490233977,0
+TRTY.US,D,20200206,000000,22.5857,22.6007,22.5769,22.5857,3303.7442012722,0
+TRTY.US,D,20200207,000000,22.4698,22.5501,22.4698,22.5134,15837.796629,0
+TRTY.US,D,20200210,000000,22.5947,22.5947,22.4945,22.5323,10905.886583192,0
+TRTY.US,D,20200211,000000,22.5857,22.5947,22.5689,22.5789,4616.1628900829,0
+TRTY.US,D,20200212,000000,22.5857,22.5947,22.5808,22.5897,1795.6228025235,0
+TRTY.US,D,20200213,000000,22.5947,22.5947,22.5689,22.5897,4417.4338495789,0
+TRTY.US,D,20200214,000000,22.5769,22.5947,22.56,22.5857,4416.4250727236,0
+TRTY.US,D,20200218,000000,22.5947,22.5947,22.5739,22.5739,8371.839122552,0
+TRTY.US,D,20200219,000000,22.5857,22.6274,22.5857,22.6274,4303.4420649243,0
+TRTY.US,D,20200220,000000,22.6373,22.6859,22.6373,22.6859,2623.8286007661,0
+TRTY.US,D,20200221,000000,22.6571,22.6571,22.6046,22.6046,1476.8493162328,0
+TRTY.US,D,20200224,000000,22.1833,22.3687,22.1833,22.3083,16562.098411141,0
+TRTY.US,D,20200225,000000,22.2121,22.2199,21.8473,21.8819,38105.536934002,0
+TRTY.US,D,20200226,000000,21.8839,22.0108,21.8106,21.8373,8713.8144765158,0
+TRTY.US,D,20200227,000000,21.7471,21.7471,21.5172,21.5449,7553.7210928629,0
+TRTY.US,D,20200228,000000,21.4904,21.4904,21.0264,21.2446,75317.297574163,0
+TRTY.US,D,20200302,000000,21.3348,21.5736,21.1424,21.5736,14023.007066224,0
+TRTY.US,D,20200303,000000,21.4626,21.8373,21.4557,21.5082,9555.1343738779,0
+TRTY.US,D,20200304,000000,21.7501,21.8106,21.6182,21.8106,3308.7880855489,0
+TRTY.US,D,20200305,000000,21.3446,21.6371,21.3446,21.4814,34584.90570883,0
+TRTY.US,D,20200306,000000,21.307,21.4388,21.2446,21.3902,75197.253128376,0
+TRTY.US,D,20200309,000000,20.5962,20.9075,20.5962,20.6151,6328.0572136123,0
+TRTY.US,D,20200310,000000,20.6151,20.7697,20.4862,20.5823,6626.655162796,0
+TRTY.US,D,20200311,000000,20.6151,20.6151,20.1481,20.3127,7917.8895376444,0
+TRTY.US,D,20200312,000000,19.264,19.8944,18.1309,19.2926,40052.476264828,0
+TRTY.US,D,20200313,000000,20.3583,21.9107,18.9884,19.2094,43876.749323461,0
+TRTY.US,D,20200316,000000,18.9448,19.034,18.4233,18.6235,23907.002694947,0
+TRTY.US,D,20200317,000000,18.2865,18.8992,18.2865,18.4639,28193.29555333,0
+TRTY.US,D,20200318,000000,18.5879,18.5918,17.2546,18.2607,23043.489706766,0
+TRTY.US,D,20200319,000000,17.8027,17.8027,17.6372,17.7036,23738.536960103,0
+TRTY.US,D,20200320,000000,17.7036,18.2508,17.7036,18.0209,23692.133224756,0
+TRTY.US,D,20200323,000000,16.4328,18.1527,16.4328,18.1309,30155.366536986,0
+TRTY.US,D,20200324,000000,18.3737,18.68,18.3737,18.68,5416.1229363757,0
+TRTY.US,D,20200325,000000,18.8704,18.9546,18.68,18.9496,3661.8599849215,0
+TRTY.US,D,20200326,000000,18.919,19.3561,18.919,19.0884,20523.565122102,0
+TRTY.US,D,20200327,000000,19.025,19.0904,18.806,19.0498,2196.1072140976,0
+TRTY.US,D,20200330,000000,18.9438,19.1688,18.9021,18.9884,7222.8422843081,0
+TRTY.US,D,20200331,000000,19.255,19.3096,19.1262,19.1262,17624.340439824,0
+TRTY.US,D,20200401,000000,19.136,19.247,18.8406,18.8406,4460.811254359,0
+TRTY.US,D,20200402,000000,19.4017,19.4017,18.8793,18.916,6154.5475944921,0
+TRTY.US,D,20200403,000000,19.255,19.255,19.025,19.0726,7197.6228629243,0
+TRTY.US,D,20200406,000000,18.9438,19.0816,18.9438,19.0161,14869.370847863,0
+TRTY.US,D,20200407,000000,19.2907,19.2907,19.0984,19.0984,5297.0872674444,0
+TRTY.US,D,20200408,000000,19.1728,19.257,19.1728,19.257,907.89916981526,0
+TRTY.US,D,20200409,000000,18.9705,19.5514,18.9705,19.3382,22927.480368401,0
+TRTY.US,D,20200413,000000,19.5851,19.6803,19.4711,19.6803,3323.9197383792,0
+TRTY.US,D,20200414,000000,19.5494,19.7764,19.5494,19.6208,5277.9205071927,0
+TRTY.US,D,20200415,000000,19.265,19.4572,18.9259,19.365,9947.5485706092,0
+TRTY.US,D,20200416,000000,19.4206,19.4206,18.9348,19.4017,9291.8436146315,0
+TRTY.US,D,20200417,000000,19.8983,19.8983,19.1628,19.5207,8912.5435170198,0
+TRTY.US,D,20200420,000000,19.3571,19.3571,19.0816,19.255,4312.5210566225,0
+TRTY.US,D,20200421,000000,18.8793,19.1628,18.8793,19.1628,7714.1166128636,0
+TRTY.US,D,20200422,000000,19.255,19.264,19.145,19.264,2266.7215939721,0
+TRTY.US,D,20200423,000000,19.254,19.2698,19.1578,19.1678,1306.3660276786,0
+TRTY.US,D,20200424,000000,19.255,19.6852,19.255,19.3838,2535.0562374953,0
+TRTY.US,D,20200427,000000,19.0904,19.6575,19.0528,19.254,12056.900975147,0
+TRTY.US,D,20200428,000000,19.5534,19.8885,19.2798,19.4106,6914.1565665709,0
+TRTY.US,D,20200429,000000,19.3928,19.8042,19.3928,19.7467,1316.4537962321,0
+TRTY.US,D,20200430,000000,19.3194,20.0064,19.2907,19.6297,10855.447740424,0
+TRTY.US,D,20200501,000000,19.7685,19.8042,19.255,19.5702,6538.8915763806,0
+TRTY.US,D,20200504,000000,19.6664,19.7467,19.255,19.4156,6640.7780387709,0
+TRTY.US,D,20200505,000000,19.3928,19.4206,19.3234,19.4206,3744.5796870603,0
+TRTY.US,D,20200506,000000,19.5008,19.599,19.5008,19.599,699.08236075775,0
+TRTY.US,D,20200507,000000,19.603,19.603,19.3928,19.3928,515.484973084,0
+TRTY.US,D,20200508,000000,19.3581,19.603,19.3581,19.603,456.97591547368,0
+TRTY.US,D,20200511,000000,19.2996,19.483,19.2996,19.2996,2208.2125363618,0
+TRTY.US,D,20200512,000000,19.361,19.361,19.145,19.1956,6136.3896110958,0
+TRTY.US,D,20200513,000000,19.2907,19.3452,19.136,19.2094,9177.8518299769,0
+TRTY.US,D,20200514,000000,19.145,19.255,19.0161,19.1578,12885.106773389,0
+TRTY.US,D,20200515,000000,19.3988,19.3988,19.3056,19.3968,1055.1805906964,0
+TRTY.US,D,20200518,000000,19.255,19.483,19.2174,19.4662,8792.4990712331,0
+TRTY.US,D,20200519,000000,19.483,19.483,19.4483,19.4552,4864.3219964991,0
+TRTY.US,D,20200520,000000,19.4741,19.8983,19.4741,19.8339,14682.747129623,0
+TRTY.US,D,20200521,000000,19.7427,19.7725,19.6763,19.7725,290.52773434088,0
+TRTY.US,D,20200522,000000,19.6852,19.7685,19.6109,19.7477,3634.6230098271,0
+TRTY.US,D,20200526,000000,19.828,19.8597,19.7566,19.8597,2257.6426022739,0
+TRTY.US,D,20200527,000000,19.8795,19.9777,19.8597,19.9579,3671.947753475,0
+TRTY.US,D,20200528,000000,20.0431,20.1075,19.9113,20.0113,6544.9442375127,0
+TRTY.US,D,20200529,000000,20.1075,20.1075,19.9073,20.0163,3468.1748286943,0
+TRTY.US,D,20200601,000000,20.1263,20.1263,19.9875,20.0341,5827.7038933586,0
+TRTY.US,D,20200602,000000,20.1719,20.3247,20.1719,20.3247,3226.0683834102,0
+TRTY.US,D,20200603,000000,20.3097,20.3643,20.0897,20.3643,4680.7246088253,0
+TRTY.US,D,20200604,000000,20.281,20.3643,20.1165,20.2483,8374.8654531181,0
+TRTY.US,D,20200605,000000,20.3643,20.3643,20.3335,20.3455,4826.9972528511,0
+TRTY.US,D,20200608,000000,20.3455,20.3455,20.2543,20.3365,14488.053196541,0
+TRTY.US,D,20200609,000000,20.3097,20.3455,20.2909,20.2909,1429.4368040314,0
+TRTY.US,D,20200610,000000,20.3375,20.3543,20.2443,20.3097,1262.9886228986,0
+TRTY.US,D,20200611,000000,20.1997,20.2681,20.0976,20.0976,14910.730698932,0
+TRTY.US,D,20200612,000000,20.0976,20.0976,19.9439,19.9549,4953.0943597699,0
+TRTY.US,D,20200615,000000,20.0263,20.0976,19.9777,20.0341,19584.393869771,0
+TRTY.US,D,20200616,000000,20.3543,20.3543,20.052,20.2135,4442.6532709627,0
+TRTY.US,D,20200617,000000,20.3285,20.3285,20.1263,20.1263,2165.8439084371,0
+TRTY.US,D,20200618,000000,20.1263,20.1947,20.0797,20.0797,751.53875723596,0
+TRTY.US,D,20200619,000000,20.1581,20.1581,19.9875,20.0263,12351.463816909,0
+TRTY.US,D,20200622,000000,20.0797,20.0797,20.0015,20.0113,7296.4829947486,0
+TRTY.US,D,20200623,000000,20.1581,20.2175,20.1581,20.1749,1180.2689207598,0
+TRTY.US,D,20200624,000000,20.1631,20.2443,20.1631,20.2265,1993.3430661722,0
+TRTY.US,D,20200625,000000,20.3543,20.3543,20.1214,20.1957,1118.7335325835,0
+TRTY.US,D,20200626,000000,20.2087,20.2135,19.9955,19.9955,5978.0116448058,0
+TRTY.US,D,20200629,000000,19.9419,20.2007,19.9419,20.1897,10132.154735139,0
+TRTY.US,D,20200630,000000,19.8775,20.3295,19.8775,20.3147,9872.8990833133,0
+TRTY.US,D,20200701,000000,20.2919,20.3295,20.2543,20.2741,2502.7753781241,0
+TRTY.US,D,20200702,000000,20.0421,20.4257,20.0421,20.3603,2921.4177730944,0
+TRTY.US,D,20200706,000000,20.4307,20.4307,20.3494,20.3494,3040.4534420258,0
+TRTY.US,D,20200707,000000,20.1353,20.4673,20.1353,20.4654,1767.3770505737,0
+TRTY.US,D,20200708,000000,20.8629,20.8629,20.393,20.4575,3951.3789424071,0
+TRTY.US,D,20200709,000000,20.4832,20.4832,20.3702,20.4029,1378.9979612638,0
+TRTY.US,D,20200710,000000,20.5219,20.5219,20.3653,20.4545,2656.1094601373,0
+TRTY.US,D,20200713,000000,20.5665,20.5665,20.4386,20.4386,1610.0078611391,0
+TRTY.US,D,20200714,000000,20.4119,20.4763,20.4119,20.4644,937.15369862042,0
+TRTY.US,D,20200715,000000,20.6617,20.6983,20.4941,20.6418,2548.1703366148,0
+TRTY.US,D,20200716,000000,20.6785,20.6785,20.6696,20.6696,1702.8153318313,0
+TRTY.US,D,20200717,000000,20.6696,20.6735,20.5764,20.624,6815.2964347465,0
+TRTY.US,D,20200720,000000,20.6319,20.7251,20.6319,20.6517,3020.2779049188,0
+TRTY.US,D,20200721,000000,20.8084,20.9184,20.7965,20.7994,4917.7871698326,0
+TRTY.US,D,20200722,000000,20.7806,20.8817,20.7806,20.8401,3128.2170284412,0
+TRTY.US,D,20200723,000000,20.8916,20.9184,20.8322,20.8668,1761.3243894416,0
+TRTY.US,D,20200724,000000,20.7994,20.8649,20.7994,20.8262,2158.7824704496,0
+TRTY.US,D,20200727,000000,20.5953,20.8371,19.9687,20.8371,21010.804343236,0
+TRTY.US,D,20200728,000000,20.3653,20.7747,20.3653,20.7747,7583.9843985235,0
+TRTY.US,D,20200729,000000,20.8361,20.8361,20.742,20.742,1363.8663084336,0
+TRTY.US,D,20200730,000000,20.7895,20.9273,20.7013,20.9273,3435.8939693231,0
+TRTY.US,D,20200731,000000,21.2238,21.2238,20.7975,20.956,7173.4122183959,0
+TRTY.US,D,20200803,000000,20.5953,21.0284,20.5953,20.9006,5918.4938103401,0
+TRTY.US,D,20200804,000000,21.1127,21.1127,21.1127,21.1127,152.32530515789,0
+TRTY.US,D,20200805,000000,21.2366,21.2366,21.1762,21.2238,2188.0369992548,0
+TRTY.US,D,20200806,000000,20.9462,21.2882,20.9462,21.1662,5408.0527215329,0
+TRTY.US,D,20200807,000000,21.0562,21.1662,21.0472,21.1662,1984.264074474,0
+TRTY.US,D,20200810,000000,21.1662,21.2316,21.1117,21.2178,5223.4465570038,0
+TRTY.US,D,20200811,000000,20.9006,21.1394,20.9006,21.0414,4157.1694208985,0
+TRTY.US,D,20200812,000000,21.1394,21.186,21.1394,21.186,1506.103845038,0
+TRTY.US,D,20200813,000000,21.086,21.2048,21.086,21.1166,1669.5256956047,0
+TRTY.US,D,20200814,000000,21.1573,21.1573,21.087,21.087,6710.3836417901,0
+TRTY.US,D,20200817,000000,21.2048,21.2048,21.1206,21.1534,2433.1697751049,0
+TRTY.US,D,20200818,000000,21.1394,21.1712,21.1206,21.1394,5148.7970697079,0
+TRTY.US,D,20200819,000000,21.1117,21.1484,21.1117,21.1246,798.95126943743,0
+TRTY.US,D,20200820,000000,21.0472,21.1444,20.965,21.1444,4194.4941645465,0
+TRTY.US,D,20200821,000000,21.1117,21.1474,21.0056,21.1345,3748.6147944817,0
+TRTY.US,D,20200824,000000,21.1622,21.1622,21.0938,21.1544,2219.3090817706,0
+TRTY.US,D,20200825,000000,21.0472,21.1206,21.0472,21.1206,196.71148679331,0
+TRTY.US,D,20200826,000000,21.1573,21.182,21.1534,21.1534,16952.495054162,0
+TRTY.US,D,20200827,000000,20.8361,21.1762,20.8361,21.0612,11449.617308226,0
+TRTY.US,D,20200828,000000,20.7618,21.1762,20.7618,21.1573,4995.4629876946,0
+TRTY.US,D,20200831,000000,21.2048,21.2048,21.1394,21.1602,1406.2349363583,0
+TRTY.US,D,20200901,000000,21.0284,21.186,21.0284,21.186,2024.615148688,0
+TRTY.US,D,20200902,000000,21.426,21.426,21.1296,21.2366,15514.988035287,0
+TRTY.US,D,20200903,000000,21.078,21.1394,20.9788,21.0016,2406.9415768658,0
+TRTY.US,D,20200904,000000,20.7895,21.0354,20.7895,21.0354,3591.245605047,0
+TRTY.US,D,20200908,000000,20.9739,20.9818,20.8668,20.8668,4142.0377680683,0
+TRTY.US,D,20200909,000000,20.7895,21.0334,20.7895,21.0334,4480.986791466,0
+TRTY.US,D,20200910,000000,21.0205,21.0205,20.8946,20.8946,12596.596592759,0
+TRTY.US,D,20200911,000000,20.9372,20.9372,20.9372,20.9372,127.10588377414,0
+TRTY.US,D,20200914,000000,21.0284,21.085,20.9273,21.085,1828.9124387501,0
+TRTY.US,D,20200915,000000,21.195,21.195,21.1117,21.1583,60504.418230199,0
+TRTY.US,D,20200916,000000,21.1742,21.314,21.1742,21.2108,1882.3776120836,0
+TRTY.US,D,20200917,000000,20.965,21.191,20.965,21.191,1427.4192503207,0
+TRTY.US,D,20200918,000000,21.195,21.2406,21.0998,21.0998,1758.2980588755,0
+TRTY.US,D,20200921,000000,21.1038,21.1038,20.7618,20.7618,7287.4040030505,0
+TRTY.US,D,20200922,000000,21.0661,21.0661,20.8034,20.8411,626.45042717253,0
+TRTY.US,D,20200923,000000,20.7707,20.7895,20.5041,20.5041,5796.4318108427,0
+TRTY.US,D,20200924,000000,20.4575,20.6151,20.4029,20.6151,13306.775498925,0
+TRTY.US,D,20200925,000000,20.5953,20.5953,20.3643,20.5219,7041.262450345,0
+TRTY.US,D,20200928,000000,20.7429,20.7429,20.6934,20.6934,260.26442868037,0
+TRTY.US,D,20200929,000000,20.3375,20.7063,20.3375,20.6884,7523.4577872024,0
+TRTY.US,D,20200930,000000,20.733,20.8926,20.733,20.8222,1666.4993650387,0
+TRTY.US,D,20201001,000000,20.7984,20.7984,20.7776,20.7776,949.25902088462,0
+TRTY.US,D,20201002,000000,20.7073,20.8044,20.7063,20.8044,1180.2689207598,0
+TRTY.US,D,20201005,000000,20.9482,20.9482,20.9482,20.9482,46.403735346113,0
+TRTY.US,D,20201006,000000,21.0126,21.0126,20.8004,20.8004,1713.9118772401,0
+TRTY.US,D,20201007,000000,21.0681,21.078,20.967,20.967,31138.923970952,0
+TRTY.US,D,20201008,000000,21.1176,21.1464,21.1176,21.1464,4454.7585932269,0
+TRTY.US,D,20201009,000000,21.189,21.2822,21.189,21.2396,2397.8625851676,0
+TRTY.US,D,20201012,000000,21.1692,21.2714,21.1514,21.1514,83508.565639608,0
+TRTY.US,D,20201013,000000,21.1672,21.1672,21.1276,21.1276,738.42465811641,0
+TRTY.US,D,20201014,000000,20.9114,21.1792,20.9114,21.1554,19084.040549517,0
+TRTY.US,D,20201015,000000,20.9759,21.2168,20.967,21.1752,1874.3073972408,0
+TRTY.US,D,20201016,000000,21.1186,21.1186,21.1186,21.1186,75.658264151272,0
+TRTY.US,D,20201019,000000,21.078,21.184,21.0026,21.0026,2059.9223386253,0
+TRTY.US,D,20201020,000000,21.1048,21.1514,21.0968,21.1048,1072.3297972374,0
+TRTY.US,D,20201021,000000,21.2922,21.2922,21.0681,21.0681,4832.0411371279,0
+TRTY.US,D,20201022,000000,21.0582,21.1008,21.0304,21.078,3339.0513912094,0
+TRTY.US,D,20201023,000000,21.1186,21.1186,21.1048,21.1137,691.01214591495,0
+TRTY.US,D,20201026,000000,20.9838,20.9888,20.8926,20.9026,1564.6129026483,0
+TRTY.US,D,20201027,000000,20.9759,20.9759,20.9293,20.9293,1057.1981444071,0
+TRTY.US,D,20201028,000000,20.8926,20.8926,20.5387,20.5853,8720.8759145032,0
+TRTY.US,D,20201029,000000,20.3732,20.624,20.3732,20.624,7728.2394888385,0
+TRTY.US,D,20201030,000000,20.5219,20.5219,20.3087,20.4019,34675.695625811,0
+TRTY.US,D,20201102,000000,20.4743,20.5863,20.4743,20.5863,3823.2642817776,0
+TRTY.US,D,20201103,000000,20.8094,20.845,20.7717,20.845,1943.91300026,0
+TRTY.US,D,20201104,000000,20.968,20.968,20.968,20.968,7.061437987452,0
+TRTY.US,D,20201105,000000,21.193,21.2306,21.1226,21.1692,1595.8849851642,0
+TRTY.US,D,20201106,000000,21.1464,21.1692,21.0582,21.0582,619.38898918508,0
+TRTY.US,D,20201109,000000,21.3466,21.3466,21.3466,21.3466,826.18824453188,0
+TRTY.US,D,20201110,000000,21.299,21.3704,21.299,21.3704,1796.6315793789,0
+TRTY.US,D,20201111,000000,21.3882,21.3882,21.3556,21.3556,488.24799798954,0
+TRTY.US,D,20201112,000000,21.3368,21.4062,21.1602,21.2436,10456.980882561,0
+TRTY.US,D,20201113,000000,21.1692,21.4894,21.1692,21.4894,711.18768302195,0
+TRTY.US,D,20201116,000000,21.5211,21.652,21.5112,21.652,1841.0177610143,0
+TRTY.US,D,20201117,000000,21.6886,21.9761,21.5687,21.6143,2660.1445675587,0
+TRTY.US,D,20201118,000000,21.6837,21.6837,21.6837,21.6837,406.53707270617,0
+TRTY.US,D,20201119,000000,21.5964,21.6976,21.3834,21.6143,10666.806468474,0
+TRTY.US,D,20201120,000000,21.7451,21.7451,21.7174,21.7174,710.1789061666,0
+TRTY.US,D,20201123,000000,21.7174,21.8939,21.6976,21.7551,9623.7312000417,0
+TRTY.US,D,20201124,000000,21.7907,21.9841,21.7907,21.9355,5985.0730827933,0
+TRTY.US,D,20201125,000000,21.9295,21.9841,21.8473,21.8572,8801.5780629313,0
+TRTY.US,D,20201127,000000,21.8651,22.0613,21.8651,21.993,8264.9087758849,0
+TRTY.US,D,20201130,000000,22.0039,22.0039,21.9989,21.9989,947.24146717392,0
+TRTY.US,D,20201201,000000,21.9841,22.0128,21.9841,22.0128,5742.9666375092,0
+TRTY.US,D,20201202,000000,22.0039,22.0861,22.0039,22.0415,6152.5300407814,0
+TRTY.US,D,20201203,000000,22.0594,22.2417,22.0326,22.1525,12424.095750494,0
+TRTY.US,D,20201204,000000,22.2329,22.4023,22.2329,22.3835,7266.2196890881,0
+TRTY.US,D,20201207,000000,22.3329,22.3835,22.2537,22.2537,3914.0541987591,0
+TRTY.US,D,20201208,000000,22.4629,22.4629,22.3459,22.4271,845.35500478354,0
+TRTY.US,D,20201209,000000,22.4579,22.4579,22.3885,22.4083,5012.6121942356,0
+TRTY.US,D,20201210,000000,22.3835,22.445,22.3737,22.3737,1374.9628538424,0
+TRTY.US,D,20201211,000000,22.4579,22.4629,22.3815,22.3925,815.09169912303,0
+TRTY.US,D,20201214,000000,22.6433,22.6433,22.4727,22.4727,10852.421409858,0
+TRTY.US,D,20201215,000000,22.3925,22.4757,22.3925,22.4757,1464.7439939686,0
+TRTY.US,D,20201216,000000,22.5967,22.5967,22.5035,22.5867,2885.1018063018,0
+TRTY.US,D,20201217,000000,22.56,22.7682,22.56,22.672,7764.5554556312,0
+TRTY.US,D,20201218,000000,22.7731,22.8385,22.6343,22.6343,2655.100683282,0
+TRTY.US,D,20201221,000000,22.9307,22.9307,22.3737,22.5035,4404.3197504594,0
+TRTY.US,D,20201222,000000,22.4945,22.6244,22.4945,22.5917,3429.841308191,0
+TRTY.US,D,20201223,000000,22.4222,22.7821,22.4222,22.7791,4622.215551215,0
+TRTY.US,D,20201224,000000,22.8385,22.8385,22.6611,22.6611,1012.8119627717,0
+TRTY.US,D,20201228,000000,22.9406,22.9496,22.7166,22.7166,4880.4624261847,0
+TRTY.US,D,20201229,000000,22.7444,22.7483,22.5669,22.6928,9397.7651844433,0
+TRTY.US,D,20201230,000000,22.7166,22.9139,22.6046,22.8296,9328.1595814241,0
+TRTY.US,D,20201231,000000,22.8752,22.9139,22.8385,22.8842,2146.6771481854,0
+TRTY.US,D,20210104,000000,22.9496,23.0438,22.792,22.8485,14887.528831259,0
+TRTY.US,D,20210105,000000,23.1826,23.2758,23.0338,23.2678,8351.663585445,0
+TRTY.US,D,20210106,000000,22.9228,23.5106,22.9228,23.4174,4491.0745600195,0
+TRTY.US,D,20210107,000000,23.5096,23.5632,23.4819,23.5632,5423.1843743631,0
+TRTY.US,D,20210108,000000,23.351,23.5612,23.351,23.4542,5729.8525383896,0
+TRTY.US,D,20210111,000000,23.2112,23.3818,23.2112,23.3798,1385.0506223959,0
+TRTY.US,D,20210112,000000,23.4344,23.579,23.4086,23.579,7269.2460196542,0
+TRTY.US,D,20210113,000000,23.5702,23.5979,23.3936,23.3936,11481.898167597,0
+TRTY.US,D,20210114,000000,23.697,23.7158,23.5285,23.7089,5854.9408684531,0
+TRTY.US,D,20210115,000000,23.6216,23.6216,23.5196,23.585,3062.6465328435,0
+TRTY.US,D,20210119,000000,23.6395,23.6594,23.585,23.585,6282.6622551216,0
+TRTY.US,D,20210120,000000,23.7952,23.8041,23.7952,23.8041,203.77292478076,0
+TRTY.US,D,20210121,000000,23.81,23.813,23.809,23.809,960.35556629347,0
+TRTY.US,D,20210122,000000,23.809,23.809,23.6762,23.6762,14834.063657926,0
+TRTY.US,D,20210125,000000,23.706,23.8368,23.5572,23.6594,15284.986912268,0
+TRTY.US,D,20210126,000000,23.8368,23.8745,23.7902,23.813,4287.3016352387,0
+TRTY.US,D,20210127,000000,23.9032,23.9032,23.5572,23.5572,10261.278172623,0
+TRTY.US,D,20210128,000000,23.6128,23.6128,23.585,23.585,812.06536855698,0
+TRTY.US,D,20210129,000000,23.5572,23.6028,23.4868,23.4868,3759.7113398905,0
+TRTY.US,D,20210201,000000,23.5474,23.6732,23.4998,23.6732,6003.2310661896,0
+TRTY.US,D,20210202,000000,23.7436,23.7991,23.5572,23.7436,8124.6887929912,0
+TRTY.US,D,20210203,000000,23.6296,23.7525,23.4908,23.697,10304.655577403,0
+TRTY.US,D,20210204,000000,23.813,23.8655,23.7813,23.8279,3020.2779049188,0
+TRTY.US,D,20210205,000000,23.8566,23.9667,23.8368,23.929,4061.3356196403,0
+TRTY.US,D,20210208,000000,24.5545,24.5545,24.0222,24.2006,38946.856831364,0
+TRTY.US,D,20210209,000000,24.3453,24.4039,24.2095,24.3691,6145.4686027939,0
+TRTY.US,D,20210210,000000,24.3869,24.4385,24.3027,24.4385,1721.9820920829,0
+TRTY.US,D,20210211,000000,24.4989,24.4989,24.4851,24.4851,372.23865962426,0
+TRTY.US,D,20210212,000000,24.4415,24.5545,24.4415,24.5169,3420.7623164928,0
+TRTY.US,D,20210216,000000,24.611,24.7131,24.5029,24.6695,4884.4975336061,0
+TRTY.US,D,20210217,000000,24.4415,24.5683,24.4415,24.5683,923.03082264551,0
+TRTY.US,D,20210218,000000,24.5357,24.5545,24.4901,24.5397,1191.3654661687,0
+TRTY.US,D,20210219,000000,24.611,24.6507,24.611,24.6507,1215.5761106971,0
+TRTY.US,D,20210222,000000,24.2947,24.8271,24.2947,24.7835,1430.4455808867,0
+TRTY.US,D,20210223,000000,24.9926,24.9926,24.6169,24.7597,2053.8696774932,0
+TRTY.US,D,20210224,000000,24.7924,24.9203,24.7924,24.9203,1767.3770505737,0
+TRTY.US,D,20210225,000000,24.6675,24.9827,24.6576,24.6576,1556.5426878055,0
+TRTY.US,D,20210226,000000,24.6289,24.6289,24.3869,24.4801,1340.6644407605,0
+TRTY.US,D,20210301,000000,24.9084,24.9084,24.5971,24.6517,2034.7029172415,0
+TRTY.US,D,20210302,000000,24.6527,24.6527,24.5455,24.6001,1850.0967527124,0
+TRTY.US,D,20210303,000000,24.6973,24.6973,24.6973,24.6973,95.833801258277,0
+TRTY.US,D,20210304,000000,24.9748,24.9748,24.2749,24.3553,42951.700947104,0
+TRTY.US,D,20210305,000000,24.6199,24.6764,24.3771,24.6764,5786.3440422892,0
+TRTY.US,D,20210308,000000,24.6199,24.7468,24.6011,24.611,6244.3287346183,0
+TRTY.US,D,20210309,000000,24.7517,25.0026,24.7517,25.0026,17373.155002843,0
+TRTY.US,D,20210310,000000,25.1146,25.1889,24.9183,25.1889,2246.5460568651,0
+TRTY.US,D,20210311,000000,25.1711,25.4228,25.1612,25.4228,6722.4889640543,0
+TRTY.US,D,20210312,000000,25.2583,25.5062,25.2583,25.5062,2039.7468015183,0
+TRTY.US,D,20210315,000000,25.301,25.5904,25.301,25.5904,2125.4928342231,0
+TRTY.US,D,20210316,000000,25.4417,25.4874,25.3267,25.3534,1497.0248533398,0
+TRTY.US,D,20210317,000000,25.5904,25.5904,25.2266,25.525,8512.0591054457,0
+TRTY.US,D,20210318,000000,25.6182,25.6182,25.1612,25.18,7474.0277212903,0
+TRTY.US,D,20210319,000000,25.1423,25.301,25.0026,25.2831,3222.0332759888,0
+TRTY.US,D,20210322,000000,25.3762,25.3762,25.0402,25.2078,8840.9203602899,0
+TRTY.US,D,20210323,000000,25.0026,25.0026,24.5803,24.5911,8169.0749746266,0
+TRTY.US,D,20210324,000000,24.9183,24.9183,24.5515,24.5515,4577.8293695796,0
+TRTY.US,D,20210325,000000,24.4415,24.6625,24.3315,24.6625,7959.2493887138,0
+TRTY.US,D,20210326,000000,24.8628,24.8905,24.6774,24.8905,4203.5731562446,0
+TRTY.US,D,20210329,000000,24.8588,24.8628,24.727,24.8539,2882.0754757358,0
+TRTY.US,D,20210330,000000,24.7279,24.7279,24.7279,24.7279,111.97423094388,0
+TRTY.US,D,20210331,000000,24.8073,24.9292,24.7755,24.7755,4304.4508417797,0
+TRTY.US,D,20210401,000000,24.6011,25.0036,24.3959,24.957,14283.271494905,0
+TRTY.US,D,20210405,000000,25.1622,25.2841,25.1622,25.2286,1063.2508055392,0
+TRTY.US,D,20210406,000000,25.2514,25.3118,25.2375,25.3118,1558.5602415162,0
+TRTY.US,D,20210407,000000,25.2474,25.3118,25.176,25.2474,4333.7053705848,0
+TRTY.US,D,20210408,000000,25.3297,25.5726,24.7498,25.3584,5166.9550531042,0
+TRTY.US,D,20210409,000000,25.1334,25.3495,25.1334,25.3495,4677.6982782593,0
+TRTY.US,D,20210412,000000,25.172,25.2702,25.172,25.2702,4686.7772699574,0
+TRTY.US,D,20210413,000000,25.2088,25.3495,25.1602,25.3495,4871.3834344865,0
+TRTY.US,D,20210414,000000,25.4616,25.4794,25.4436,25.4794,1217.5936644078,0
+TRTY.US,D,20210415,000000,25.5358,25.6202,25.5358,25.6202,6665.9974601547,0
+TRTY.US,D,20210416,000000,25.6469,25.6954,25.639,25.6618,4306.4683954904,0
+TRTY.US,D,20210419,000000,25.7332,25.7332,25.4982,25.6202,9991.9347522446,0
+TRTY.US,D,20210420,000000,25.5646,25.5646,25.2375,25.2554,5359.6314324761,0
+TRTY.US,D,20210421,000000,25.3208,25.5072,25.3208,25.5072,2435.1873288156,0
+TRTY.US,D,20210422,000000,25.3723,25.5458,25.3495,25.415,5149.8058465632,0
+TRTY.US,D,20210423,000000,25.5646,25.6954,25.4694,25.6756,8812.6746083401,0
+TRTY.US,D,20210426,000000,25.6568,25.7788,25.6568,25.746,2895.1895748553,0
+TRTY.US,D,20210427,000000,25.743,25.8838,25.6756,25.8828,3126.1994747305,0
+TRTY.US,D,20210428,000000,25.8075,25.9562,25.7371,25.8352,2742.8642696974,0
+TRTY.US,D,20210429,000000,25.8531,25.8531,25.751,25.8075,5794.414257132,0
+TRTY.US,D,20210430,000000,25.7232,25.7232,25.63,25.639,3405.6306636626,0
+TRTY.US,D,20210503,000000,25.8164,25.8898,25.639,25.8828,3232.1210445423,0
+TRTY.US,D,20210504,000000,25.7788,25.7788,25.6518,25.7044,3132.2521358626,0
+TRTY.US,D,20210505,000000,25.8531,25.9473,25.8164,25.9146,992.63642566468,0
+TRTY.US,D,20210506,000000,26.4053,26.4053,25.9007,25.9849,7616.2652578947,0
+TRTY.US,D,20210507,000000,26.1624,26.4053,26.1624,26.4053,5352.5699944886,0
+TRTY.US,D,20210510,000000,26.4995,26.6391,26.209,26.209,2963.7864010191,0
+TRTY.US,D,20210511,000000,26.0682,26.1346,25.9849,26.0414,6620.6025016639,0
+TRTY.US,D,20210512,000000,25.9849,25.9849,25.6222,25.642,4273.1787592638,0
+TRTY.US,D,20210513,000000,25.415,25.8531,25.3208,25.751,4228.7925776284,0
+TRTY.US,D,20210514,000000,25.8452,26.1624,25.8452,26.1425,6114.1965202781,0
+TRTY.US,D,20210517,000000,26.1425,26.2179,26.0682,26.1941,2331.2833127145,0
+TRTY.US,D,20210518,000000,26.209,26.2278,25.9473,25.9473,3565.0174068079,0
+TRTY.US,D,20210519,000000,25.743,25.8214,25.6528,25.8214,3946.3350581303,0
+TRTY.US,D,20210520,000000,25.9007,25.9007,25.7044,25.7133,11824.882298416,0
+TRTY.US,D,20210521,000000,25.8352,25.975,25.8352,25.9056,3177.6470943534,0
+TRTY.US,D,20210524,000000,26.1425,26.1425,25.9384,26.0702,7388.2816885855,0
+TRTY.US,D,20210525,000000,26.2933,26.2933,25.9512,26.2229,7945.1265127389,0
+TRTY.US,D,20210526,000000,26.1346,26.1346,25.9384,26.0632,9469.3883411731,0
+TRTY.US,D,20210527,000000,26.1812,26.2833,26.1624,26.2555,2586.5038571181,0
+TRTY.US,D,20210528,000000,26.2001,26.2833,26.1713,26.2705,2167.8614621478,0
+TRTY.US,D,20210601,000000,26.4053,26.5737,26.4053,26.5271,4416.4250727236,0
+TRTY.US,D,20210602,000000,26.5559,26.6035,26.5351,26.6035,1956.0183225242,0
+TRTY.US,D,20210603,000000,26.4092,26.5639,26.4092,26.5183,39159.708747843,0
+TRTY.US,D,20210604,000000,26.6669,26.6669,26.5451,26.5917,5865.0286370066,0
+TRTY.US,D,20210607,000000,26.7323,26.7323,26.5689,26.5689,4716.0317987626,0
+TRTY.US,D,20210608,000000,26.6857,26.8434,26.6431,26.8434,947.24146717392,0
+TRTY.US,D,20210609,000000,26.7413,26.7413,26.5351,26.5917,4180.3712885716,0
+TRTY.US,D,20210610,000000,26.5737,26.6391,26.5737,26.5737,7169.3771109745,0
+TRTY.US,D,20210611,000000,26.5737,26.6391,26.5737,26.6243,4977.3050042983,0
+TRTY.US,D,20210614,000000,26.6213,26.6391,26.5451,26.5489,2772.1187985026,0
+TRTY.US,D,20210615,000000,26.5351,26.5351,26.3953,26.5251,13016.247764585,0
+TRTY.US,D,20210616,000000,26.3903,26.5093,26.2744,26.2744,6784.0243522307,0
+TRTY.US,D,20210617,000000,26.3398,26.3398,25.9056,26.0038,32712.615865299,0
+TRTY.US,D,20210618,000000,25.8531,25.8531,25.5596,25.5626,3280.5423335991,0
+TRTY.US,D,20210621,000000,25.6756,26.0603,25.6756,26.0603,2378.695824916,0
+TRTY.US,D,20210622,000000,25.9195,25.9939,25.9195,25.9939,879.65341786545,0
+TRTY.US,D,20210623,000000,26.0147,26.1525,26.0147,26.088,2045.7994626504,0
+TRTY.US,D,20210624,000000,26.1713,26.1713,26.0603,26.1366,3646.7283320913,0
+TRTY.US,D,20210625,000000,26.2724,26.3309,26.2655,26.2823,2633.9163693196,0
+TRTY.US,D,20210628,000000,26.1911,26.2467,26.1346,26.2467,1593.8674314535,0
+TRTY.US,D,20210629,000000,26.1812,26.1812,26.0305,26.0761,6738.6293937399,0
+TRTY.US,D,20210630,000000,26.0216,26.0682,26.0216,26.0404,2239.4846188776,0
+TRTY.US,D,20210701,000000,26.0494,26.1911,26.0494,26.1812,3427.8237544803,0
+TRTY.US,D,20210702,000000,26.1911,26.1911,26.1763,26.1792,835.26723623004,0
+TRTY.US,D,20210706,000000,26.2139,26.2139,25.8888,25.9254,11400.187242313,0
+TRTY.US,D,20210707,000000,25.861,26.0117,25.861,26.0028,2750.9344845402,0
+TRTY.US,D,20210708,000000,25.7014,25.7084,25.5785,25.7084,5418.1404900864,0
+TRTY.US,D,20210709,000000,26.0771,26.1911,25.9641,26.1911,4751.3389886999,0
+TRTY.US,D,20210712,000000,26.1059,26.1971,26.0117,26.1971,4046.20396681,0
+TRTY.US,D,20210713,000000,26.2337,26.2467,26.0404,26.0404,16085.955735415,0
+TRTY.US,D,20210714,000000,26.0305,26.0404,25.9274,25.9423,4168.2659663074,0
+TRTY.US,D,20210715,000000,25.9274,25.9552,25.8234,25.8432,7378.193920032,0
+TRTY.US,D,20210716,000000,25.9185,25.9274,25.6152,25.6152,3211.9455074353,0
+TRTY.US,D,20210719,000000,25.4388,25.4388,25.0531,25.2414,8656.3141957608,0
+TRTY.US,D,20210720,000000,25.2028,25.5329,25.1929,25.5329,2942.6020870568,0
+TRTY.US,D,20210721,000000,25.5329,25.8709,25.4952,25.8709,1941.8954465493,0
+TRTY.US,D,20210722,000000,25.6548,25.8055,25.6072,25.8055,47418.564862595,0
+TRTY.US,D,20210723,000000,25.5696,25.636,25.5329,25.5329,5258.753746941,0
+TRTY.US,D,20210726,000000,25.5329,25.749,25.5329,25.6925,16213.06161919,0
+TRTY.US,D,20210727,000000,25.5606,25.6736,25.5042,25.5042,6768.8926994004,0
+TRTY.US,D,20210728,000000,25.6826,25.7956,25.6072,25.7668,10546.762022687,0
+TRTY.US,D,20210729,000000,25.8808,26.0682,25.7302,25.7302,14801.782798555,0
+TRTY.US,D,20210730,000000,26.0305,26.0682,25.7956,25.861,7579.9492911021,0
+TRTY.US,D,20210802,000000,26.0494,26.0494,25.7202,25.7768,6269.548156002,0
+TRTY.US,D,20210803,000000,25.7668,26.0969,25.758,25.8234,15734.901389754,0
+TRTY.US,D,20210804,000000,25.9374,25.9641,25.5984,25.5984,9245.4398792854,0
+TRTY.US,D,20210805,000000,25.8234,25.8432,25.8234,25.8234,896.80262440641,0
+TRTY.US,D,20210806,000000,25.8511,25.861,25.8055,25.8055,1507.1126218933,0
+TRTY.US,D,20210809,000000,25.7202,25.8432,25.7202,25.7857,3703.2198359909,0
+TRTY.US,D,20210810,000000,25.7668,25.9463,25.7104,25.8709,6080.9068840515,0
+TRTY.US,D,20210811,000000,25.9592,26.1812,25.9274,26.1812,2938.5669796354,0
+TRTY.US,D,20210812,000000,26.1158,26.1257,26.0305,26.0305,6965.6041861937,0
+TRTY.US,D,20210813,000000,26.2377,26.2377,26.0295,26.0295,6358.3205192729,0
+TRTY.US,D,20210816,000000,26.1059,26.1059,25.861,25.8808,6284.6798088323,0
+TRTY.US,D,20210817,000000,25.8709,25.9185,25.7163,25.7163,2952.6898556103,0
+TRTY.US,D,20210818,000000,25.7252,25.7252,25.627,25.627,6557.0495597769,0
+TRTY.US,D,20210819,000000,25.4388,25.4476,25.2514,25.3446,12833.659153767,0
+TRTY.US,D,20210820,000000,25.297,25.3248,25.2216,25.2216,3795.0185298278,0
+TRTY.US,D,20210823,000000,25.2682,25.6548,25.2593,25.5904,23797.046017713,0
+TRTY.US,D,20210824,000000,25.7034,25.8709,25.7034,25.8382,3817.2116206455,0
+TRTY.US,D,20210825,000000,25.8055,25.9086,25.7956,25.8234,12115.410032757,0
+TRTY.US,D,20210826,000000,26.1346,26.1346,25.6638,25.7798,9004.3422108567,0
+TRTY.US,D,20210827,000000,25.9463,26.1257,25.9463,26.093,465.04613031648,0
+TRTY.US,D,20210830,000000,26.1425,26.1425,25.9641,25.974,2526.9860226525,0
+TRTY.US,D,20210831,000000,26.1525,26.1525,25.9463,25.974,3958.4403803945,0
+TRTY.US,D,20210901,000000,26.0593,26.0732,26.0494,26.0642,3243.2175899512,0
+TRTY.US,D,20210902,000000,26.1425,26.3131,26.1425,26.2655,2039.7468015183,0
+TRTY.US,D,20210903,000000,26.3309,26.3309,26.209,26.2308,11596.898729106,0
+TRTY.US,D,20210907,000000,26.2982,26.3041,26.0117,26.0117,12790.281748987,0
+TRTY.US,D,20210908,000000,26.1346,26.1346,25.8709,25.8709,6894.9898063192,0
+TRTY.US,D,20210909,000000,26.0216,26.1346,26.0216,26.1158,1746.1927366113,0
+TRTY.US,D,20210910,000000,26.2655,26.2655,25.861,25.861,9221.229234757,0
+TRTY.US,D,20210913,000000,25.9463,26.087,25.9086,26.0286,4933.9275995183,0
+TRTY.US,D,20210914,000000,26.0593,26.0613,25.9274,26.0216,5397.9649529794,0
+TRTY.US,D,20210915,000000,26.1158,26.2377,26.0969,26.202,3901.9488764949,0
+TRTY.US,D,20210916,000000,26.1158,26.2001,26.0216,26.1425,15213.363755537,0
+TRTY.US,D,20210917,000000,26.0969,26.0969,25.8808,25.8808,5093.3143426636,0
+TRTY.US,D,20210920,000000,25.8234,25.861,25.3446,25.5884,10422.682469479,0
+TRTY.US,D,20210921,000000,25.6638,25.6736,25.4199,25.627,9835.5743396653,0
+TRTY.US,D,20210922,000000,25.7252,26.0028,25.7202,25.8808,2400.8889157337,0
+TRTY.US,D,20210923,000000,26.0593,26.1158,26.0593,26.09,634.52064201533,0
+TRTY.US,D,20210924,000000,26.1158,26.1158,25.9631,26.0593,2334.3096432806,0
+TRTY.US,D,20210927,000000,26.0771,26.087,26.0682,26.0682,902.85528553851,0
+TRTY.US,D,20210928,000000,26.0603,26.0603,25.9254,26.0018,1883.386388939,0
+TRTY.US,D,20210929,000000,25.9631,25.9631,25.9364,25.9492,3633.6142329717,0
+TRTY.US,D,20210930,000000,25.9542,25.9542,25.7638,25.8501,4393.2232050505,0
+TRTY.US,D,20211001,000000,25.7738,26.0771,25.7262,26.0771,9523.8622913621,0
+TRTY.US,D,20211004,000000,26.0206,26.0969,26.0206,26.0969,777.76695547507,0
+TRTY.US,D,20211005,000000,26.0682,26.4003,26.0395,26.2001,5311.2101434193,0
+TRTY.US,D,20211006,000000,26.0206,26.0295,25.8124,25.9354,8647.2352040627,0
+TRTY.US,D,20211007,000000,26.2764,26.2853,26.0682,26.2189,6408.7593620404,0
+TRTY.US,D,20211008,000000,26.3339,26.3339,26.1723,26.1901,5932.616686315,0
+TRTY.US,D,20211011,000000,26.2675,26.2675,26.1455,26.1455,1641.2799436549,0
+TRTY.US,D,20211012,000000,26.3339,26.3339,26.0969,26.1059,6823.3666495893,0
+TRTY.US,D,20211013,000000,26.2764,26.3061,26.2655,26.2655,982.54865711118,0
+TRTY.US,D,20211014,000000,26.4003,26.4767,26.2675,26.2962,6006.2573967556,0
+TRTY.US,D,20211015,000000,26.5907,26.6382,26.5529,26.5907,7070.5169791502,0
+TRTY.US,D,20211018,000000,26.6659,26.6659,26.4955,26.6135,6166.6529167563,0
+TRTY.US,D,20211019,000000,26.6659,26.7899,26.6243,26.7899,4980.3313348644,0
+TRTY.US,D,20211020,000000,26.6759,26.9128,26.6659,26.9128,2136.5893796319,0
+TRTY.US,D,20211021,000000,26.8186,26.8186,26.5619,26.6253,4450.7234858055,0
+TRTY.US,D,20211022,000000,26.6283,26.6591,26.6095,26.6591,3054.5763180007,0
+TRTY.US,D,20211025,000000,26.7423,26.9425,26.7423,26.9425,1066.2771361053,0
+TRTY.US,D,20211026,000000,26.89,26.9604,26.8375,26.8444,9002.324657146,0
+TRTY.US,D,20211027,000000,26.7235,26.7235,26.4291,26.4291,3450.016845298,0
+TRTY.US,D,20211028,000000,26.4003,26.5907,26.3864,26.5907,2894.180798,0
+TRTY.US,D,20211029,000000,26.4777,26.5717,26.4777,26.5381,4566.7328241707,0
+TRTY.US,D,20211101,000000,26.7235,26.8275,26.7235,26.776,2082.115429443,0
+TRTY.US,D,20211102,000000,26.7522,26.7998,26.7235,26.7899,3991.7300166211,0
+TRTY.US,D,20211103,000000,26.9604,27.0268,26.7235,27.0089,6474.3298576381,0
+TRTY.US,D,20211104,000000,26.9554,27.0754,26.7998,26.8186,12175.936644078,0
+TRTY.US,D,20211105,000000,26.8563,27.0466,26.8513,27.0466,3683.0442988839,0
+TRTY.US,D,20211108,000000,27.2934,27.2934,26.9802,26.9891,8367.8040151306,0
+TRTY.US,D,20211109,000000,27.1695,27.1695,26.9227,26.9891,2247.5548337204,0
+TRTY.US,D,20211110,000000,27.1081,27.1081,26.6857,26.6857,9202.0624745053,0
+TRTY.US,D,20211111,000000,27.0655,27.0655,26.9832,26.9832,900.83773182781,0
+TRTY.US,D,20211112,000000,27.0089,27.0089,26.8939,26.8939,5044.8930536068,0
+TRTY.US,D,20211115,000000,27.0268,27.0268,26.8463,26.8463,2222.3354123367,0
+TRTY.US,D,20211116,000000,26.8662,27.0268,26.7799,26.9723,5760.1158440501,0
+TRTY.US,D,20211117,000000,26.8275,26.8275,26.6857,26.8275,4780.593517505,0
+TRTY.US,D,20211118,000000,26.6838,26.7701,26.6838,26.7235,1521.2354978682,0
+TRTY.US,D,20211119,000000,26.6571,26.6571,26.3903,26.3903,2871.9877071823,0
+TRTY.US,D,20211122,000000,26.5807,26.7998,26.5053,26.5053,10988.60628533,0
+TRTY.US,D,20211123,000000,26.7423,26.7522,26.6223,26.6471,2195.0984372422,0
+TRTY.US,D,20211124,000000,26.6659,26.7085,26.6659,26.7085,1178.2513670491,0
+TRTY.US,D,20211126,000000,26.3527,26.3527,25.8214,25.9165,10663.780137907,0
+TRTY.US,D,20211129,000000,25.9631,26.0771,25.8303,25.8967,28478.779403394,0
+TRTY.US,D,20211130,000000,25.869,25.869,25.4417,25.4892,14904.6780378,0
+TRTY.US,D,20211201,000000,25.8789,26.1396,25.299,25.299,2672.2498898229,0
+TRTY.US,D,20211202,000000,25.6032,25.8303,25.3932,25.632,6882.884484055,0
+TRTY.US,D,20211203,000000,25.7738,25.8026,25.4694,25.4794,8479.7782460745,0
+TRTY.US,D,20211206,000000,25.745,25.864,25.745,25.745,3471.2011592603,0
+TRTY.US,D,20211207,000000,25.7638,26.2099,25.7638,26.0494,4202.5643793893,0
+TRTY.US,D,20211208,000000,26.3627,26.3627,26.0771,26.1564,3887.82600052,0
+TRTY.US,D,20211209,000000,26.1435,26.1723,26.0781,26.0841,3159.4891109571,0
+TRTY.US,D,20211210,000000,26.087,26.087,25.8065,26.0048,3921.1156367466,0
+TRTY.US,D,20211213,000000,26.0771,26.0771,25.7361,25.7361,3479.2713741031,0
+TRTY.US,D,20211214,000000,25.4794,25.8254,25.2603,25.6032,7387.2729117302,0
+TRTY.US,D,20211215,000000,25.9631,25.9631,25.4417,25.9026,3396.5516719644,0
+TRTY.US,D,20211216,000000,26.0295,26.0593,25.9086,25.9086,2147.6859250408,0
+TRTY.US,D,20211217,000000,26.0573,26.0573,25.6697,25.9512,3940.2823969982,0
+TRTY.US,D,20211220,000000,25.3932,25.632,25.3932,25.6222,3041.4622188811,0
+TRTY.US,D,20211221,000000,25.8026,25.9522,25.7638,25.9522,4683.7509393914,0
+TRTY.US,D,20211222,000000,26.0295,26.1158,26.0295,26.1158,3581.1578364935,0
+TRTY.US,D,20211223,000000,26.3111,26.3597,26.1842,26.3329,8339.5582631808,0
+TRTY.US,D,20211227,000000,26.3398,26.5747,26.3398,26.5747,3131.2433590073,0
+TRTY.US,D,20211228,000000,26.6421,26.6917,26.4083,26.4083,16716.441270009,0
+TRTY.US,D,20211229,000000,26.4717,26.4915,26.4568,26.4568,1502.0687376166,0
+TRTY.US,D,20211230,000000,26.5251,26.5251,26.4479,26.4479,3786.948314985,0
+TRTY.US,D,20211231,000000,26.4667,26.5153,26.4667,26.4865,1227.6814329613,0
+TRTY.US,D,20220103,000000,26.5837,26.662,26.5153,26.5747,6400.6891471976,0
+TRTY.US,D,20220104,000000,26.4865,26.8771,26.4865,26.8573,6470.2947502167,0
+TRTY.US,D,20220105,000000,26.9157,26.9157,26.5698,26.5698,5427.2194817845,0
+TRTY.US,D,20220106,000000,26.5549,26.7423,26.5549,26.7037,7385.2553580194,0
+TRTY.US,D,20220107,000000,26.887,26.887,26.6591,26.7403,8763.2445424279,0
+TRTY.US,D,20220110,000000,26.6719,26.7017,26.4568,26.6521,4520.3290888246,0
+TRTY.US,D,20220111,000000,26.6233,26.9257,26.6233,26.9257,2519.924584665,0
+TRTY.US,D,20220112,000000,26.9604,27.1993,26.9604,27.0526,20746.504807134,0
+TRTY.US,D,20220113,000000,27.0427,27.111,26.9643,26.9842,6358.3205192729,0
+TRTY.US,D,20220114,000000,26.9257,27.0427,26.8573,27.0427,3975.5895869355,0
+TRTY.US,D,20220118,000000,27.0327,27.0526,26.6421,26.7017,9992.9435290999,0
+TRTY.US,D,20220119,000000,27.0526,27.0526,26.6333,26.6333,8942.8068226803,0
+TRTY.US,D,20220120,000000,26.6719,26.8275,26.3983,26.3983,4385.1529902077,0
+TRTY.US,D,20220121,000000,26.3111,26.3547,26.1089,26.1842,6819.3315421679,0
+TRTY.US,D,20220124,000000,25.9691,26.2615,25.641,26.2615,18240.703098444,0
+TRTY.US,D,20220125,000000,25.979,26.3121,25.979,26.2407,2809.4435421505,0
+TRTY.US,D,20220126,000000,26.5451,26.5451,26.0424,26.321,9106.228673247,0
+TRTY.US,D,20220127,000000,25.755,26.3795,25.755,25.9988,1991.3255124615,0
+TRTY.US,D,20220128,000000,26.203,26.203,25.9988,26.1465,2771.1100216472,0
+TRTY.US,D,20220131,000000,26.4479,26.4568,26.4479,26.4568,1060.2244749732,0
+TRTY.US,D,20220201,000000,26.7205,26.7205,26.5251,26.6233,1455.6650022705,0
+TRTY.US,D,20220202,000000,26.5747,26.7502,26.5698,26.7502,5325.3330193942,0
+TRTY.US,D,20220203,000000,26.5757,26.6135,26.5203,26.5203,1780.4911496933,0
+TRTY.US,D,20220204,000000,26.5401,26.6421,26.5401,26.6233,2114.3962888142,0
+TRTY.US,D,20220207,000000,26.3497,26.6997,26.3497,26.6373,2735.80283171,0
+TRTY.US,D,20220208,000000,26.7017,26.7551,26.6917,26.7551,1193.3830198794,0
+TRTY.US,D,20220209,000000,26.9157,27.0139,26.8375,27.0139,3112.0765987556,0
+TRTY.US,D,20220210,000000,27.0139,27.0912,26.7631,26.7631,4262.082213855,0
+TRTY.US,D,20220211,000000,26.8007,26.9356,26.7403,26.773,4806.8217157441,0
+TRTY.US,D,20220214,000000,26.6135,26.7502,26.6135,26.7502,4601.0312372527,0
+TRTY.US,D,20220215,000000,26.6917,26.8632,26.6917,26.8632,4257.0383295782,0
+TRTY.US,D,20220216,000000,26.887,27.0228,26.887,26.9257,12170.892759801,0
+TRTY.US,D,20220217,000000,26.8275,26.8275,26.7017,26.7017,1570.6655637804,0
+TRTY.US,D,20220218,000000,26.7463,26.8375,26.7304,26.7571,4628.2682123471,0
+TRTY.US,D,20220222,000000,26.8959,26.8959,26.5043,26.5727,7132.0523673265,0
+TRTY.US,D,20220223,000000,26.7988,26.7988,26.4479,26.5431,11727.030943447,0
+TRTY.US,D,20220224,000000,26.3547,26.3745,26.1545,26.3467,10603.253526586,0
+TRTY.US,D,20220225,000000,26.3497,26.7502,26.3497,26.7502,1508.1213987487,0
+TRTY.US,D,20220228,000000,26.5451,26.5451,26.4281,26.4499,2087.1593137197,0
+TRTY.US,D,20220301,000000,26.4131,26.9842,26.4131,26.9842,9369.5194324935,0
+TRTY.US,D,20220302,000000,26.9495,27.121,26.7889,27.0813,11779.487339925,0
+TRTY.US,D,20220303,000000,27.3252,27.3262,27.1596,27.2865,2277.8181393809,0
+TRTY.US,D,20220304,000000,27.1497,27.3936,26.8375,26.8375,10439.831676021,0
+TRTY.US,D,20220307,000000,27.9249,27.9913,26.9257,27.3767,5926.5640251829,0
+TRTY.US,D,20220308,000000,26.8672,28.0865,26.6045,27.5472,25540.212423758,0
+TRTY.US,D,20220309,000000,27.8238,28.3502,26.9157,27.3648,13800.067381192,0
+TRTY.US,D,20220310,000000,27.4134,27.4134,26.7601,27.2528,4700.9001459323,0
+TRTY.US,D,20220311,000000,27.1408,28.5355,26.9792,27.2528,9127.4129872094,0
+TRTY.US,D,20220314,000000,27.2478,27.5304,26.5935,27.006,11309.397325332,0
+TRTY.US,D,20220315,000000,26.8473,27.2865,26.4181,26.7105,9857.767430483,0
+TRTY.US,D,20220316,000000,27.0912,27.3618,26.5649,26.8642,8628.068443811,0
+TRTY.US,D,20220317,000000,26.9901,27.5214,26.9901,27.5016,1937.8603391279,0
+TRTY.US,D,20220318,000000,27.0912,27.9408,27.0625,27.9408,2290.9322385005,0
+TRTY.US,D,20220321,000000,27.563,28.0171,27.3549,27.6523,10109.961644321,0
+TRTY.US,D,20220322,000000,27.3262,28.1361,27.3262,27.687,2412.9942379979,0
+TRTY.US,D,20220323,000000,27.6672,27.9596,27.3262,27.579,7543.6333243094,0
+TRTY.US,D,20220324,000000,27.4154,27.7554,27.3946,27.7554,4127.9148920934,0
+TRTY.US,D,20220325,000000,27.3252,27.687,27.3252,27.677,12435.192295903,0
+TRTY.US,D,20220328,000000,27.7564,27.8654,27.2608,27.6474,11772.425901938,0
+TRTY.US,D,20220329,000000,27.7464,27.9348,27.2621,27.7118,8887.324095636,0
+TRTY.US,D,20220330,000000,27.697,27.8555,27.4491,27.6716,4777.567186939,0
+TRTY.US,D,20220331,000000,27.4194,27.905,27.2855,27.2855,3449.0080684426,0
+TRTY.US,D,20220401,000000,27.3597,27.5482,27.2608,27.5462,3040.4534420258,0
+TRTY.US,D,20220404,000000,27.4194,27.6076,27.2906,27.4689,13750.637315279,0
+TRTY.US,D,20220405,000000,27.7266,27.7266,27.0427,27.0427,10640.578270235,0
+TRTY.US,D,20220406,000000,27.35,27.35,27.0547,27.0547,2307.0726681861,0
+TRTY.US,D,20220407,000000,27.2409,27.2409,26.9238,27.1914,8089.381603054,0
+TRTY.US,D,20220408,000000,27.2508,27.2508,27.1418,27.2463,618.38021232973,0
+TRTY.US,D,20220411,000000,27.0327,27.3004,26.9832,27.1566,18617.985642344,0
+TRTY.US,D,20220412,000000,27.3103,27.459,27.2513,27.4491,3246.2439205172,0
+TRTY.US,D,20220413,000000,27.5383,27.7564,27.3715,27.7417,8151.9257680857,0
+TRTY.US,D,20220414,000000,27.8555,27.8555,27.459,27.7564,12108.348594769,0
+TRTY.US,D,20220418,000000,27.9348,27.9348,27.7564,27.7906,22290.942172675,0
+TRTY.US,D,20220419,000000,27.7068,27.796,27.7015,27.7015,11437.511985961,0
+TRTY.US,D,20220420,000000,27.8158,27.8555,27.6287,27.8456,9212.1502430588,0
+TRTY.US,D,20220421,000000,27.7663,27.8536,27.4789,27.7266,9042.67573136,0
+TRTY.US,D,20220422,000000,27.3549,27.459,27.2012,27.3103,9097.1496815489,0
+TRTY.US,D,20220425,000000,26.9733,26.9733,26.4379,26.8642,16363.369370637,0
+TRTY.US,D,20220426,000000,26.8642,26.8642,26.5817,26.7949,6063.7576775106,0
+TRTY.US,D,20220427,000000,27.0228,27.0228,26.5954,26.8147,38915.584748848,0
+TRTY.US,D,20220428,000000,26.6561,27.1914,26.6461,27.1402,3701.2022822802,0
+TRTY.US,D,20220429,000000,27.2112,27.2112,26.676,26.7782,15331.390647613,0
+TRTY.US,D,20220502,000000,26.8543,26.8543,26.2695,26.5643,18650.266501716,0
+TRTY.US,D,20220503,000000,26.6957,26.6957,26.5388,26.5388,6779.9892448093,0
+TRTY.US,D,20220504,000000,26.8147,26.9534,26.6065,26.8741,11981.242710996,0
+TRTY.US,D,20220505,000000,27.0625,27.0625,26.5271,26.6065,10099.873875767,0
+TRTY.US,D,20220506,000000,26.6263,26.6758,26.5271,26.6561,4626.2506586364,0
+TRTY.US,D,20220509,000000,26.9931,26.9931,25.9522,25.9621,21854.141794309,0
+TRTY.US,D,20220510,000000,26.4577,26.4577,25.7936,25.8035,15925.560215415,0
+TRTY.US,D,20220511,000000,25.7837,26.4479,25.7837,26.3091,8128.7239004126,0
+TRTY.US,D,20220512,000000,26.029,26.2001,25.9821,26.1865,8389.9971059483,0
+TRTY.US,D,20220513,000000,26.4777,26.4975,26.3584,26.4666,6288.7149162537,0
+TRTY.US,D,20220516,000000,26.6759,26.6759,26.1802,26.5867,10148.295164824,0
+TRTY.US,D,20220517,000000,26.9534,26.9534,26.5569,26.6614,1899.5268186246,0
+TRTY.US,D,20220518,000000,26.9534,26.9534,26.2992,26.3685,23802.08990199,0
+TRTY.US,D,20220519,000000,26.5173,26.6163,26.318,26.4649,9594.4766712366,0
+TRTY.US,D,20220520,000000,26.8841,26.8841,26.4131,26.4131,4034.0986445458,0
+TRTY.US,D,20220523,000000,26.6561,26.754,26.5668,26.6946,8319.3827260738,0
+TRTY.US,D,20220524,000000,26.8147,26.8147,26.5173,26.6263,18108.553330393,0
+TRTY.US,D,20220525,000000,26.813,26.9632,26.7453,26.9347,5204.2797967521,0
+TRTY.US,D,20220526,000000,26.9633,27.1269,26.9633,27.1182,9065.877599033,0
+TRTY.US,D,20220527,000000,27.0873,27.2409,27.0873,27.2226,23849.502414192,0
+TRTY.US,D,20220531,000000,27.3301,27.3301,27.0824,27.1104,14501.16729566,0
+TRTY.US,D,20220601,000000,26.7849,27.2409,26.7849,27.1517,8150.9169912303,0
+TRTY.US,D,20220602,000000,27.2608,27.4292,27.2209,27.3846,8314.3388417971,0
+TRTY.US,D,20220603,000000,27.3192,27.4788,27.3192,27.4043,6020.3802727305,0
+TRTY.US,D,20220606,000000,27.4342,27.4986,27.34,27.4435,19767.991257444,0
+TRTY.US,D,20220607,000000,27.7266,27.7266,27.3914,27.6458,21842.036472045,0
+TRTY.US,D,20220608,000000,27.7564,28.4404,27.4094,27.5878,24898.630343756,0
+TRTY.US,D,20220609,000000,27.459,27.5482,27.3043,27.5482,5280.9468377588,0
+TRTY.US,D,20220610,000000,27.7266,27.7266,26.9633,27.0426,29399.792672329,0
+TRTY.US,D,20220613,000000,26.8245,26.8245,26.3389,26.5866,15873.103818937,0
+TRTY.US,D,20220614,000000,26.5073,26.7453,26.3487,26.3998,4929.8924920969,0
+TRTY.US,D,20220615,000000,26.6561,26.6561,26.4676,26.5271,10410.577147215,0
+TRTY.US,D,20220616,000000,26.5569,26.5569,25.972,26.0513,80203.81266148,0
+TRTY.US,D,20220617,000000,25.9225,26.1802,25.8729,26.0216,29348.345052706,0
+TRTY.US,D,20220621,000000,26.0318,26.0811,25.9324,25.9524,13931.208372387,0
+TRTY.US,D,20220622,000000,25.8184,25.864,25.635,25.754,12804.404624961,0
+TRTY.US,D,20220623,000000,25.9621,25.9621,25.3376,25.3376,31459.715010954,0
+TRTY.US,D,20220624,000000,25.1684,25.7458,25.1684,25.5865,13682.420161686,0
+TRTY.US,D,20220627,000000,25.7259,25.7657,25.6363,25.722,4731.8955646529,0
+TRTY.US,D,20220628,000000,25.8852,25.9549,25.7358,25.8148,11633.37177453,0
+TRTY.US,D,20220629,000000,25.7527,25.7527,25.6119,25.6119,2730.0556452402,0
+TRTY.US,D,20220630,000000,25.6163,25.6163,25.4432,25.4432,2709.9669355622,0
+TRTY.US,D,20220701,000000,25.4869,25.5168,25.2978,25.5168,6108.9766130798,0
+TRTY.US,D,20220705,000000,25.1883,25.3077,24.9877,25.1783,7662.8383066731,0
+TRTY.US,D,20220706,000000,24.9792,24.9792,24.6606,24.8077,22220.121774836,0
+TRTY.US,D,20220707,000000,25.2281,25.2679,25.0723,25.0909,10444.120161592,0
+TRTY.US,D,20220708,000000,25.2679,25.2679,25.0638,25.1684,7059.1725808492,0
+TRTY.US,D,20220711,000000,25.1385,25.1783,24.9991,25.0887,7182.7181453689,0
+TRTY.US,D,20220712,000000,24.8997,25.019,24.8996,24.9495,3277.4729839657,0
+TRTY.US,D,20220713,000000,25.0987,25.0987,24.8896,25.0091,21230.752823194,0
+TRTY.US,D,20220714,000000,24.79,24.9294,24.7004,24.915,3533.6040323602,0
+TRTY.US,D,20220715,000000,24.8896,25.0389,24.8896,25.0177,4948.8536291753,0
+TRTY.US,D,20220718,000000,25.3675,25.3675,25.0439,25.0439,8548.7504034729,0
+TRTY.US,D,20220719,000000,25.0887,25.2978,25.0887,25.2281,6306.8504034081,0
+TRTY.US,D,20220720,000000,25.2381,25.3476,25.1981,25.3476,8667.2737905731,0
+TRTY.US,D,20220721,000000,25.0837,25.248,25.0837,25.248,2614.5455645917,0
+TRTY.US,D,20220722,000000,25.2082,25.2878,25.1883,25.2184,2321.2504032929,0
+TRTY.US,D,20220725,000000,25.3674,25.3774,25.3516,25.3641,1332.8858871353,0
+TRTY.US,D,20220726,000000,25.477,25.477,25.3787,25.4244,1821.0415323107,0
+TRTY.US,D,20220727,000000,25.4125,25.5608,25.3874,25.5608,2352.3879032938,0
+TRTY.US,D,20220728,000000,25.2978,25.6063,25.2978,25.5367,23638.384678103,0
+TRTY.US,D,20220729,000000,25.6373,25.7458,25.6373,25.7014,12849.743145533,0
+TRTY.US,D,20220801,000000,25.3774,25.7259,25.3774,25.696,6617.2209679332,0
+TRTY.US,D,20220802,000000,25.5367,25.5367,25.2878,25.2878,4167.4028227011,0
+TRTY.US,D,20220803,000000,25.5367,25.5367,25.3077,25.3077,4048.8794356009,0
+TRTY.US,D,20220804,000000,25.2878,25.3774,25.2181,25.2181,6062.7725808204,0
+TRTY.US,D,20220805,000000,25.258,25.3974,25.258,25.324,4172.4250001206,0
+TRTY.US,D,20220808,000000,25.0389,25.5069,25.0389,25.5069,9100.185484134,0
+TRTY.US,D,20220809,000000,25.5832,25.5832,25.4073,25.4772,2287.0995968403,0
+TRTY.US,D,20220810,000000,25.5689,25.696,25.5467,25.6763,11578.127822915,0
+TRTY.US,D,20220811,000000,25.696,25.9151,25.6861,25.9151,5280.3173388623,0
+TRTY.US,D,20220812,000000,25.9051,25.9051,25.7159,25.8205,11810.152419696,0
+TRTY.US,D,20220815,000000,25.9549,25.9549,25.5795,25.6912,4791.157258203,0
+TRTY.US,D,20220816,000000,25.6363,25.8155,25.6363,25.7015,1654.3052419833,0
+TRTY.US,D,20220817,000000,25.706,25.706,25.5367,25.6852,18167.224597299,0
+TRTY.US,D,20220818,000000,25.8653,25.8653,25.696,25.8055,7127.4741937544,0
+TRTY.US,D,20220819,000000,25.691,25.7358,25.6906,25.6906,3833.9302420463,0
+TRTY.US,D,20220822,000000,25.5877,25.6363,25.5766,25.6051,4767.0508065894,0
+TRTY.US,D,20220823,000000,25.8404,25.9549,25.8354,25.9151,6323.9258066344,0
+TRTY.US,D,20220824,000000,25.9748,25.9947,25.8055,25.855,5790.5705646835,0
+TRTY.US,D,20220825,000000,25.7159,26.0246,25.7159,25.9451,7428.8048389244,0
+TRTY.US,D,20220826,000000,25.9149,25.935,25.8653,25.8653,5270.2729840233,0
+TRTY.US,D,20220829,000000,25.9947,25.9947,25.8255,25.93,2820.4548387912,0
+TRTY.US,D,20220830,000000,25.8852,25.8951,25.5766,25.6411,6339.9967743768,0
+TRTY.US,D,20220831,000000,25.5666,25.5865,25.487,25.487,8952.5334680007,0
+TRTY.US,D,20220901,000000,25.467,25.467,25.191,25.2178,3633.0431452663,0
+TRTY.US,D,20220902,000000,25.3675,25.5865,25.3053,25.3053,5901.0584679125,0
+TRTY.US,D,20220906,000000,25.2779,25.3574,25.0688,25.1211,4534.0217743246,0
+TRTY.US,D,20220907,000000,25.1284,25.3376,25.1284,25.2381,5496.2709679008,0
+TRTY.US,D,20220908,000000,25.2878,25.2878,25.1748,25.2009,3575.790322684,0
+TRTY.US,D,20220909,000000,25.2381,25.4372,25.1883,25.4173,2225.8290323224,0
+TRTY.US,D,20220912,000000,25.3774,25.5766,25.3774,25.5367,3337.7391129997,0
+TRTY.US,D,20220913,000000,25.5069,25.5069,25.1982,25.3152,11460.608871299,0
+TRTY.US,D,20220914,000000,25.4571,25.477,25.2631,25.2631,2358.4145161972,0
+TRTY.US,D,20220915,000000,25.1883,25.2032,25.0887,25.1347,3239.3044355775,0
+TRTY.US,D,20220916,000000,25.1385,25.1582,24.9893,25.079,7512.1729840881,0
+TRTY.US,D,20220919,000000,24.8896,25.1285,24.8697,25.1285,9851.5032260912,0
+TRTY.US,D,20220920,000000,24.8747,24.9991,24.8398,24.9991,12846.729839081,0
+TRTY.US,D,20220921,000000,24.9793,25.029,24.79,24.79,1852262.4004568,0
+TRTY.US,D,20220922,000000,24.4316,25.1086,24.4316,24.8,18027.608065037,0
+TRTY.US,D,20220923,000000,24.84,24.84,24.38,24.47,11585,0
+TRTY.US,D,20220926,000000,24.2,24.36,23.97,24.1081,22034,0
+TRTY.US,D,20220927,000000,24.43,24.43,24.0469,24.22,10582,0
+TRTY.US,D,20220928,000000,24.03,24.47,24.03,24.47,1778,0
+TRTY.US,D,20220929,000000,24.43,24.5,24.28,24.31,7546,0
+TRTY.US,D,20220930,000000,24.28,24.61,24.28,24.4928,4148,0
+TRTY.US,D,20221003,000000,24.76,24.92,24.5954,24.7,7856,0
+TRTY.US,D,20221004,000000,25.08,25.19,24.895,25.0866,5981,0
+TRTY.US,D,20221005,000000,25.27,25.27,24.5979,25.0367,5092,0
+TRTY.US,D,20221006,000000,24.95,25.08,24.8409,25.0405,10751,0
+TRTY.US,D,20221007,000000,24.8,25.12,24.8,24.9887,11114,0
+TRTY.US,D,20221010,000000,24.84,25.09,24.81,25.0668,15652,0
+TRTY.US,D,20221011,000000,24.95,25.15,24.95,25.06,18427,0
+TRTY.US,D,20221012,000000,24.9999,25.09,24.8601,25.09,1329,0
+TRTY.US,D,20221013,000000,24.88,25.02,24.8001,24.96,6684,0
+TRTY.US,D,20221014,000000,24.96,24.96,24.7301,24.855,4249,0
+TRTY.US,D,20221017,000000,25.33,25.33,24.8851,25.07,57148,0
+TRTY.US,D,20221018,000000,25,25.45,24.895,25.14,137771,0
+TRTY.US,D,20221019,000000,25.15,25.15,24.6999,24.8434,4893,0
+TRTY.US,D,20221020,000000,25.08,25.08,24.75,24.99,25922,0
+TRTY.US,D,20221021,000000,24.58,25.13,24.57,25.13,15067,0
+TRTY.US,D,20221024,000000,25.15,25.15,24.8,25.0499,11344,0
+TRTY.US,D,20221025,000000,24.99,25,24.91,24.99,5953,0
+TRTY.US,D,20221026,000000,25.09,25.0999,25,25.03,1136,0
+TRTY.US,D,20221027,000000,25.1,25.15,25.09,25.09,2069,0
+TRTY.US,D,20221028,000000,24.68,25.07,24.68,25.025,8266,0
+TRTY.US,D,20221031,000000,25.15,25.15,25.005,25.14,3850,0
+TRTY.US,D,20221101,000000,25.15,25.3,25.09,25.23,15457,0
+TRTY.US,D,20221102,000000,25.22,25.22,25.02,25.0745,2623,0
+TRTY.US,D,20221103,000000,25.02,25.16,24.96,25.0874,9846,0
+TRTY.US,D,20221104,000000,25.23,25.45,25.23,25.3655,4306,0
+TRTY.US,D,20221107,000000,25.42,25.49,25.3717,25.4164,9732,0
+TRTY.US,D,20221108,000000,25.32,25.52,25.32,25.4117,4436,0
+TRTY.US,D,20221109,000000,25.37,25.48,25.3545,25.36,105452,0
+TRTY.US,D,20221110,000000,25.56,25.76,25.5356,25.5356,119849,0
+TRTY.US,D,20221111,000000,25.79,26.14,25.6657,25.875,41392,0
+TRTY.US,D,20221114,000000,25.73,26.07,25.55,25.6525,8544,0
+TRTY.US,D,20221115,000000,26,26.15,25.71,26.15,14301,0
+TRTY.US,D,20221116,000000,26.37,26.37,25.43,25.98,55899,0
+TRTY.US,D,20221117,000000,25.5705,25.8578,25.5705,25.8578,7143,0
+TRTY.US,D,20221118,000000,25.77,25.91,25.5901,25.91,7100,0
+TRTY.US,D,20221121,000000,26.4,26.4,25.22,25.7274,14956,0
+TRTY.US,D,20221122,000000,25.98,26.14,25.6501,26.14,9058,0
+TRTY.US,D,20221123,000000,25.5799,26.1299,25.5799,25.98,5517,0
+TRTY.US,D,20221125,000000,26.1428,26.28,26.1,26.28,5509,0
+TRTY.US,D,20221128,000000,25.89,26.085,25.48,25.558,58774,0
+TRTY.US,D,20221129,000000,25.6433,25.735,25.64,25.719,4158,0
+TRTY.US,D,20221130,000000,25.72,25.8289,25.72,25.8289,2060,0
+TRTY.US,D,20221201,000000,26.19,26.19,25.74,25.8567,14815,0
+TRTY.US,D,20221202,000000,25.79,25.92,25.73,25.8502,18701,0
+TRTY.US,D,20221205,000000,26.25,26.25,25.44,25.44,8578,0
+TRTY.US,D,20221206,000000,25.5,25.61,25.38,25.4592,5692,0
+TRTY.US,D,20221207,000000,25.45,25.56,25.43,25.5265,15669,0
+TRTY.US,D,20221208,000000,25.6,25.6,25.35,25.4564,10845,0
+TRTY.US,D,20221209,000000,25.67,25.67,25.34,25.4001,11776,0
+TRTY.US,D,20221212,000000,25.55,25.55,25.38,25.4652,7826,0
+TRTY.US,D,20221213,000000,25.76,25.76,25.48,25.5797,8771,0
+TRTY.US,D,20221214,000000,25.636,25.68,25.52,25.5684,4673,0
+TRTY.US,D,20221215,000000,25.48,25.5,25.38,25.4162,9232,0
+TRTY.US,D,20221216,000000,25.32,25.3799,25.26,25.2698,14034,0
+TRTY.US,D,20221219,000000,25.46,25.46,25.05,25.2442,18546,0
+TRTY.US,D,20221220,000000,25.26,25.5,25.22,25.3701,11602,0
+TRTY.US,D,20221221,000000,25.46,25.67,25.4,25.67,16401,0
+TRTY.US,D,20221222,000000,25.61,25.61,25.36,25.36,13264,0
+TRTY.US,D,20221223,000000,25.18,25.22,24.9,25.05,36237,0
+TRTY.US,D,20221227,000000,25.08,25.33,25.0397,25.1908,30816,0
+TRTY.US,D,20221228,000000,24.97,25.06,24.74,25.06,26776,0
+TRTY.US,D,20221229,000000,24.7,25.21,24.7,25.115,19992,0
+TRTY.US,D,20221230,000000,26.76,26.76,24.925,24.9749,28886,0
+TRTY.US,D,20230103,000000,24.81,24.945,24.71,24.7927,34478,0
+TRTY.US,D,20230104,000000,25.05,25.125,24.8287,24.9067,41691,0
+TRTY.US,D,20230105,000000,24.745,24.8232,24.7,24.8232,4494,0
+TRTY.US,D,20230106,000000,25.13,25.19,24.97,25.1286,39021,0
+TRTY.US,D,20230109,000000,25.1,25.49,25.1,25.29,31341,0
+TRTY.US,D,20230110,000000,25.43,25.43,25.22,25.22,7643,0
+TRTY.US,D,20230111,000000,25.24,25.33,25.09,25.17,15737,0
+TRTY.US,D,20230112,000000,25.44,25.66,25.3001,25.5907,5093,0
+TRTY.US,D,20230113,000000,25.67,25.7004,25.47,25.5141,10684,0
+TRTY.US,D,20230117,000000,25.68,25.68,25.3801,25.68,13521,0
+TRTY.US,D,20230118,000000,25.776,25.776,25.5171,25.64,12519,0
+TRTY.US,D,20230119,000000,25.85,25.85,25.345,25.6345,68874,0
+TRTY.US,D,20230120,000000,25.74,25.85,25.6371,25.82,10944,0
+TRTY.US,D,20230123,000000,25.77,25.77,25.55,25.63,13850,0
+TRTY.US,D,20230124,000000,25.625,25.9,25.56,25.8301,16129,0
+TRTY.US,D,20230125,000000,25.88,25.97,25.59,25.92,9512,0
+TRTY.US,D,20230126,000000,25.9999,26.01,25.8176,25.9743,9612,0
+TRTY.US,D,20230127,000000,26.06,26.06,25.76,25.7875,15344,0
+TRTY.US,D,20230130,000000,25.83,25.83,25.5519,25.5824,8683,0
+TRTY.US,D,20230131,000000,25.555,25.75,25.555,25.6831,27658,0
+TRTY.US,D,20230201,000000,25.83,25.83,25.55,25.75,13577,0
+TRTY.US,D,20230202,000000,25.822,25.83,25.6501,25.7042,11392,0
+TRTY.US,D,20230203,000000,25.75,25.75,25.5,25.5319,50576,0
+TRTY.US,D,20230206,000000,25.52,25.52,25.18,25.1898,52200,0
+TRTY.US,D,20230207,000000,25.28,25.69,25.28,25.4323,8887,0
+TRTY.US,D,20230208,000000,25.66,25.67,25.3097,25.325,10287,0
+TRTY.US,D,20230209,000000,25.375,25.38,25.2478,25.2478,6428,0
+TRTY.US,D,20230210,000000,25.2,25.36,25.2,25.3161,7340,0
+TRTY.US,D,20230213,000000,25.6,25.6,25.32,25.4008,12389,0
+TRTY.US,D,20230214,000000,25.35,25.47,25.35,25.4048,9764,0
+TRTY.US,D,20230215,000000,25.35,25.3999,25.2239,25.3349,10669,0
+TRTY.US,D,20230216,000000,25.2556,25.48,25.2556,25.325,12912,0
+TRTY.US,D,20230217,000000,25.0961,25.31,25.0961,25.23,5539,0
+TRTY.US,D,20230221,000000,25.25,25.2501,25,25.0527,11953,0
+TRTY.US,D,20230222,000000,25.3,25.3,24.85,24.85,5917,0
+TRTY.US,D,20230223,000000,25.14,25.14,24.8501,25.0102,9126,0
+TRTY.US,D,20230224,000000,24.75,24.96,24.75,24.95,13025,0
+TRTY.US,D,20230227,000000,25.23,25.23,25,25.04,7660,0
+TRTY.US,D,20230228,000000,25.23,25.23,24.9,24.9,11903,0
+TRTY.US,D,20230301,000000,25.01,25.22,25.01,25.15,10666,0
+TRTY.US,D,20230302,000000,25.15,25.22,25.03,25.1101,12912,0
+TRTY.US,D,20230303,000000,25.135,25.43,25.135,25.3,19957,0
+TRTY.US,D,20230306,000000,25.61,25.61,25.2,25.2959,7947,0
+TRTY.US,D,20230307,000000,25.1311,25.15,24.965,24.9901,4022,0
+TRTY.US,D,20230308,000000,25.03,25.0642,24.94,25.0029,4354,0
+TRTY.US,D,20230309,000000,24.99,25,24.77,24.9015,16973,0
+TRTY.US,D,20230310,000000,24.75,24.8,24.64,24.6988,37817,0
+TRTY.US,D,20230313,000000,24.71,24.71,24.51,24.5515,20338,0
+TRTY.US,D,20230314,000000,24.54,24.76,24.54,24.6628,18685,0
+TRTY.US,D,20230315,000000,24.59,24.59,23.97,24,53850,0
+TRTY.US,D,20230316,000000,24.04,24.27,23.91,24.199,21120,0
+TRTY.US,D,20230317,000000,24.2,24.2,24.04,24.0848,18815,0
+TRTY.US,D,20230320,000000,23.85,24.58,23.85,24.2747,42122,0
+TRTY.US,D,20230321,000000,24.35,24.4,24.26,24.3206,4125,0
+TRTY.US,D,20230322,000000,24.3501,24.42,24.324,24.3388,4882,0
+TRTY.US,D,20230323,000000,24.49,24.49,24.3,24.31,5540,0
+TRTY.US,D,20230324,000000,24.43,24.46,24.15,24.3006,9477,0
+TRTY.US,D,20230327,000000,24.21,24.2999,24.12,24.2417,184176,0
+TRTY.US,D,20230328,000000,23.96,24.4302,23.96,24.3289,12558,0
+TRTY.US,D,20230329,000000,24.4187,24.49,24.39,24.412,8897,0
+TRTY.US,D,20230330,000000,24.64,24.64,24.48,24.51,9601,0
+TRTY.US,D,20230331,000000,24.4,24.64,24.282,24.6236,156333,0
+TRTY.US,D,20230403,000000,24.75,24.8599,24.6,24.8117,12207,0
+TRTY.US,D,20230404,000000,24.83,24.86,24.725,24.76,9428,0
+TRTY.US,D,20230405,000000,24.6501,24.72,24.6501,24.71,7098,0
+TRTY.US,D,20230406,000000,24.625,24.75,24.59,24.6,25530,0
+TRTY.US,D,20230410,000000,24.68,24.74,24.6282,24.74,13110,0
+TRTY.US,D,20230411,000000,24.8,24.8752,24.79,24.8752,1778,0
+TRTY.US,D,20230412,000000,24.98,25.01,24.81,24.8803,5568,0
+TRTY.US,D,20230413,000000,25,25.02,24.94,24.9997,12956,0
+TRTY.US,D,20230414,000000,25.14,25.14,24.88,25.01,9960,0
+TRTY.US,D,20230417,000000,24.75,24.94,24.75,24.82,14811,0
+TRTY.US,D,20230418,000000,24.94,24.9999,24.88,24.9443,4723,0
+TRTY.US,D,20230419,000000,25,25,24.76,24.94,4272,0
+TRTY.US,D,20230420,000000,25.02,25.02,24.73,24.8311,46705,0
+TRTY.US,D,20230421,000000,24.89,24.89,24.7001,24.75,4184,0
+TRTY.US,D,20230424,000000,24.56,24.9,24.56,24.823,12094,0
+TRTY.US,D,20230425,000000,24.53,24.8,24.53,24.6202,4371,0
+TRTY.US,D,20230426,000000,24.76,24.76,24.5748,24.5748,4882,0
+TRTY.US,D,20230427,000000,24.67,24.67,24.655,24.67,1476,0
+TRTY.US,D,20230428,000000,24.713,24.82,24.713,24.7701,2911,0
+TRTY.US,D,20230501,000000,24.8599,24.8599,24.64,24.69,8601,0
+TRTY.US,D,20230502,000000,24.69,24.69,24.5,24.56,6207,0
+TRTY.US,D,20230503,000000,24.71,24.71,24.6196,24.6196,823,0
+TRTY.US,D,20230504,000000,24.79,24.79,24.5201,24.65,3089,0
+TRTY.US,D,20230505,000000,24.99,24.99,24.67,24.7902,3774,0
+TRTY.US,D,20230508,000000,24.93,24.93,24.78,24.8021,6166,0
+TRTY.US,D,20230509,000000,24.75,24.85,24.75,24.7843,10553,0
+TRTY.US,D,20230510,000000,24.85,24.85,24.69,24.781,3667,0
+TRTY.US,D,20230511,000000,24.73,24.73,24.51,24.6356,3647,0
+TRTY.US,D,20230512,000000,24.69,24.69,24.54,24.55,9127,0
+TRTY.US,D,20230515,000000,24.68,24.68,24.59,24.6615,4191,0
+TRTY.US,D,20230516,000000,24.41,24.66,24.41,24.6,8994,0
+TRTY.US,D,20230517,000000,24.5785,24.68,24.45,24.6084,3065,0
+TRTY.US,D,20230518,000000,24.5244,24.5244,24.4663,24.4958,2491,0
+TRTY.US,D,20230519,000000,24.52,24.5647,24.47,24.5251,4183,0
+TRTY.US,D,20230522,000000,24.5844,24.62,24.5,24.5636,8738,0
+TRTY.US,D,20230523,000000,24.65,24.65,24.38,24.38,15131,0
+TRTY.US,D,20230524,000000,24.45,24.46,24.24,24.32,10239,0
+TRTY.US,D,20230525,000000,24.27,24.27,24.1,24.2201,4374,0
+TRTY.US,D,20230526,000000,24.27,24.3245,24.21,24.3245,7733,0
+TRTY.US,D,20230530,000000,24.21,24.23,24.13,24.1923,5203,0
+TRTY.US,D,20230531,000000,24.26,24.26,24.1004,24.1341,6227,0
+TRTY.US,D,20230601,000000,24.26,24.38,24.22,24.3301,7924,0
+TRTY.US,D,20230602,000000,24.29,24.65,24.29,24.6074,107766,0
+TRTY.US,D,20230605,000000,24.7,24.7,24.45,24.57,7362,0
+TRTY.US,D,20230606,000000,24.51,24.71,24.51,24.71,15430,0
+TRTY.US,D,20230607,000000,24.635,24.72,24.54,24.6808,40820,0
+TRTY.US,D,20230608,000000,24.42,24.72,24.42,24.6802,4916,0
+TRTY.US,D,20230609,000000,24.67,24.7,24.67,24.68,7331,0
+TRTY.US,D,20230612,000000,24.55,24.7,24.55,24.69,5690,0
+TRTY.US,D,20230613,000000,24.71,24.85,24.7,24.7401,12537,0
+TRTY.US,D,20230614,000000,24.85,25.01,24.79,24.8703,41532,0
+TRTY.US,D,20230615,000000,24.63,24.99,24.63,24.9701,25547,0
+TRTY.US,D,20230616,000000,24.86,25.0799,24.86,25.0095,34220,0
+TRTY.US,D,20230620,000000,25,25.01,24.806,24.8242,27735,0
+TRTY.US,D,20230621,000000,24.99,25,24.7799,24.9003,9127,0
+TRTY.US,D,20230622,000000,24.8499,24.8499,24.722,24.77,14439,0
+TRTY.US,D,20230623,000000,24.75,25.05,24.56,24.58,60155,0
+TRTY.US,D,20230626,000000,24.4,24.49,24.37,24.4044,24055,0
+TRTY.US,D,20230627,000000,24.4849,24.58,24.483,24.58,12494,0
+TRTY.US,D,20230628,000000,24.39,24.56,24.382,24.4801,15220,0
+TRTY.US,D,20230629,000000,24.46,24.55,24.411,24.4817,25584,0
+TRTY.US,D,20230630,000000,24.64,24.71,24.55,24.6684,10903,0
+TRTY.US,D,20230703,000000,24.43,24.8,24.43,24.7298,10851,0
+TRTY.US,D,20230705,000000,24.85,24.85,24.58,24.6198,11164,0
+TRTY.US,D,20230706,000000,24.6,24.6,24.3153,24.4101,6478,0
+TRTY.US,D,20230707,000000,24.49,24.638,24.46,24.5057,12667,0
+TRTY.US,D,20230710,000000,24.59,24.61,24.52,24.5849,9873,0
+TRTY.US,D,20230711,000000,24.44,24.73,24.44,24.7196,6118,0
+TRTY.US,D,20230712,000000,24.9,25.0999,24.9,25.0113,28532,0
+TRTY.US,D,20230713,000000,25.12,25.27,25.08,25.26,19227,0
+TRTY.US,D,20230714,000000,25.17,25.2,25.03,25.15,3568,0
+TRTY.US,D,20230717,000000,25.065,25.23,25.065,25.23,19614,0
+TRTY.US,D,20230718,000000,25.12,25.255,25.1,25.18,3138,0
+TRTY.US,D,20230719,000000,25.251,25.3,25.251,25.2746,5110,0
+TRTY.US,D,20230720,000000,25.17,25.2577,25.1,25.1033,28626,0
+TRTY.US,D,20230721,000000,25.2775,25.2775,25.16,25.1601,2206,0
+TRTY.US,D,20230724,000000,25.01,25.28,25.01,25.2551,23121,0
+TRTY.US,D,20230725,000000,25.3,25.3555,25.25,25.25,14737,0
+TRTY.US,D,20230726,000000,25.3799,25.39,25.3,25.3649,9533,0
+TRTY.US,D,20230727,000000,25.24,25.38,25.12,25.1845,8698,0
+TRTY.US,D,20230728,000000,25.4,25.47,25.34,25.4004,33105,0
+TRTY.US,D,20230731,000000,25.49,25.55,25.465,25.5176,5762,0
+TRTY.US,D,20230801,000000,25.47,25.47,25.23,25.285,7308,0
+TRTY.US,D,20230802,000000,25.0969,25.0969,25.025,25.0384,2884,0
+TRTY.US,D,20230803,000000,24.999,24.999,24.9128,24.9513,6441,0
+TRTY.US,D,20230804,000000,25.01,25.145,24.99,25.07,4334,0
+TRTY.US,D,20230807,000000,25.01,25.14,25,25.14,6144,0
+TRTY.US,D,20230808,000000,25.28,25.28,24.9112,25.04,5799,0
+TRTY.US,D,20230809,000000,24.95,25.07,24.95,25,6803,0
+TRTY.US,D,20230810,000000,25.07,25.121,24.87,24.87,18053,0
+TRTY.US,D,20230811,000000,24.95,24.95,24.85,24.9102,3209,0
+TRTY.US,D,20230814,000000,25.17,25.17,24.74,24.8172,11317,0
+TRTY.US,D,20230815,000000,24.56,24.7856,24.56,24.6,14933,0
+TRTY.US,D,20230816,000000,24.63,24.65,24.51,24.5205,28207,0
+TRTY.US,D,20230817,000000,24.62,24.62,24.4,24.4811,23957,0
+TRTY.US,D,20230818,000000,24.404,24.5,24.25,24.42,30487,0
+TRTY.US,D,20230821,000000,24.34,24.59,24.34,24.59,13012,0
+TRTY.US,D,20230822,000000,24.54,24.5407,24.5,24.525,2772,0
+TRTY.US,D,20230823,000000,24.41,24.6899,24.41,24.648,4578,0
+TRTY.US,D,20230824,000000,24.54,24.54,24.44,24.4564,3582,0
+TRTY.US,D,20230825,000000,24.48,24.58,24.48,24.5669,3555,0
+TRTY.US,D,20230828,000000,24.6201,24.73,24.62,24.6793,3518,0
+TRTY.US,D,20230829,000000,24.7,24.8754,24.7,24.8754,8600,0
+TRTY.US,D,20230830,000000,24.8799,24.88,24.82,24.8442,10631,0
+TRTY.US,D,20230831,000000,24.75,24.9608,24.75,24.8499,17875,0
+TRTY.US,D,20230901,000000,24.79,25.08,24.79,24.9576,2165,0
+TRTY.US,D,20230905,000000,24.83,24.91,24.82,24.9,2429,0
+TRTY.US,D,20230906,000000,24.98,25,24.69,24.7241,1644,0
+TRTY.US,D,20230907,000000,24.6789,24.7574,24.6789,24.7044,3234,0
+TRTY.US,D,20230908,000000,24.8201,24.8201,24.7324,24.7324,1680,0
+TRTY.US,D,20230911,000000,24.94,24.94,24.78,24.8166,12898,0
+TRTY.US,D,20230912,000000,24.79,24.7902,24.7616,24.7902,4511,0
+TRTY.US,D,20230913,000000,24.83,24.83,24.68,24.69,8303,0
+TRTY.US,D,20230914,000000,24.93,24.95,24.89,24.9143,7075,0
+TRTY.US,D,20230915,000000,24.86,24.9,24.8401,24.87,3845,0
+TRTY.US,D,20230918,000000,24.87,24.87,24.84,24.85,5789,0
+TRTY.US,D,20230919,000000,24.8501,24.95,24.8,24.95,15925,0
+TRTY.US,D,20230920,000000,24.96,25,24.77,24.77,6050,0
+TRTY.US,D,20230921,000000,24.6856,24.76,24.6,24.6,9637,0
+TRTY.US,D,20230922,000000,24.6499,24.65,24.5566,24.5566,2675,0
+TRTY.US,D,20230925,000000,24.44,24.58,24.42,24.525,6116,0
+TRTY.US,D,20230926,000000,24.4491,24.4501,24.3367,24.3367,7137,0
+TRTY.US,D,20230927,000000,24.42,24.45,24.34,24.37,7663,0
+TRTY.US,D,20230928,000000,24.25,24.4721,24.25,24.4439,6170,0
+TRTY.US,D,20230929,000000,24.45,24.57,24.35,24.4486,12318,0
+TRTY.US,D,20231002,000000,24.57,24.57,24.17,24.2199,3050,0
+TRTY.US,D,20231003,000000,24.18,24.18,23.9302,23.985,5367,0
+TRTY.US,D,20231004,000000,23.91,23.95,23.8,23.85,7700,0
+TRTY.US,D,20231005,000000,24.01,24.01,23.84,23.8403,7517,0
+TRTY.US,D,20231006,000000,23.832,24.1099,23.812,23.96,8848,0
+TRTY.US,D,20231009,000000,24.03,24.1619,24.03,24.1619,710,0
+TRTY.US,D,20231010,000000,24.03,24.44,24.03,24.3832,36278,0
+TRTY.US,D,20231011,000000,24.32,24.38,24.23,24.31,7839,0
+TRTY.US,D,20231012,000000,24.28,24.32,24.1001,24.1731,18272,0
+TRTY.US,D,20231013,000000,24.12,24.27,24.12,24.2099,1711,0
+TRTY.US,D,20231016,000000,24.41,24.41,24.23,24.2922,6336,0
+TRTY.US,D,20231017,000000,24.11,24.43,24.11,24.3895,1760,0
+TRTY.US,D,20231018,000000,24.2864,24.2864,24.19,24.24,6947,0
+TRTY.US,D,20231019,000000,24.11,24.25,24.1,24.175,9827,0
+TRTY.US,D,20231020,000000,24.06,24.105,24.04,24.055,1956,0
+TRTY.US,D,20231023,000000,24.08,24.08,23.92,23.9675,33767,0
+TRTY.US,D,20231024,000000,24.01,24.017,23.9,23.994,5720,0
+TRTY.US,D,20231025,000000,23.9114,23.96,23.51,23.96,127261,0
+TRTY.US,D,20231026,000000,23.9,23.9199,23.8,23.8934,5334,0
+TRTY.US,D,20231027,000000,23.905,24,23.84,23.9052,15000,0
+TRTY.US,D,20231030,000000,24.02,24.03,23.88,23.9309,3617,0
+TRTY.US,D,20231031,000000,23.87,23.935,23.87,23.935,4091,0
+TRTY.US,D,20231101,000000,23.9891,24.0897,23.955,24.0818,2166,0
+TRTY.US,D,20231102,000000,24.24,24.3461,24.23,24.3461,15188,0
+TRTY.US,D,20231103,000000,24.55,24.55,24.411,24.473,5540,0
+TRTY.US,D,20231106,000000,24.47,24.47,24.36,24.4157,3001,0
+TRTY.US,D,20231107,000000,24.22,24.2537,24.21,24.2537,799,0
+TRTY.US,D,20231108,000000,24.36,24.36,24.1,24.1583,1850,0
+TRTY.US,D,20231109,000000,24.112,24.112,24.05,24.1042,3895,0
+TRTY.US,D,20231110,000000,24.22,24.2269,24.16,24.2269,3775,0
+TRTY.US,D,20231113,000000,24.2301,24.2746,24.21,24.2746,6383,0
+TRTY.US,D,20231114,000000,24.64,24.64,24.55,24.6098,14981,0
+TRTY.US,D,20231115,000000,24.69,24.7121,24.5948,24.5948,3493,0
+TRTY.US,D,20231116,000000,24.565,24.59,24.4,24.4601,1576,0
+TRTY.US,D,20231117,000000,24.525,24.659,24.525,24.6104,16143,0
+TRTY.US,D,20231120,000000,24.66,24.73,24.66,24.7201,2897,0
+TRTY.US,D,20231121,000000,24.755,24.79,24.63,24.6384,23852,0
+TRTY.US,D,20231122,000000,24.5879,24.5879,24.5811,24.5811,4028,0
+TRTY.US,D,20231124,000000,24.59,24.59,24.5695,24.5695,233,0
+TRTY.US,D,20231127,000000,24.49,24.5959,24.49,24.5905,1110,0
+TRTY.US,D,20231128,000000,24.6,24.82,24.6,24.82,5734,0
+TRTY.US,D,20231129,000000,24.68,24.8199,24.68,24.7561,1866,0
+TRTY.US,D,20231130,000000,24.73,24.81,24.652,24.81,8059,0
+TRTY.US,D,20231201,000000,24.8,24.8875,24.8,24.8721,2819,0
+TRTY.US,D,20231204,000000,25,25,24.74,24.74,2829,0
+TRTY.US,D,20231205,000000,24.6301,24.7401,24.63,24.705,2332,0
+TRTY.US,D,20231206,000000,24.76,24.76,24.6048,24.6048,809,0
+TRTY.US,D,20231207,000000,24.5801,24.66,24.56,24.5939,9697,0
+TRTY.US,D,20231208,000000,24.6,24.6638,24.59,24.6638,1905,0
+TRTY.US,D,20231211,000000,24.75,24.75,24.54,24.6654,19528,0
+TRTY.US,D,20231212,000000,24.6222,24.6222,24.51,24.5101,3848,0
+TRTY.US,D,20231213,000000,24.52,24.9239,24.49,24.9239,21005,0
+TRTY.US,D,20231214,000000,25,25.24,24.955,25.18,11280,0
+TRTY.US,D,20231215,000000,25.1279,25.17,24.98,25.1023,26644,0
+TRTY.US,D,20231218,000000,25.3,25.31,25.1,25.1426,7965,0
+TRTY.US,D,20231219,000000,25.34,25.375,25.28,25.35,4506,0
+TRTY.US,D,20231220,000000,25.3301,25.415,25.2401,25.2401,2930,0
+TRTY.US,D,20231221,000000,25.3,25.4071,25.25,25.4071,7941,0
+TRTY.US,D,20231222,000000,25.155,25.21,25.1043,25.1043,1214,0
+TRTY.US,D,20231226,000000,25.18,25.2278,25.04,25.2278,1750,0
+TRTY.US,D,20231227,000000,25.25,25.29,25.17,25.2611,7408,0
+TRTY.US,D,20231228,000000,25.11,25.29,25.08,25.2052,26517,0
+TRTY.US,D,20231229,000000,25.28,25.28,25.07,25.13,12434,0
+TRTY.US,D,20240102,000000,25.39,25.39,24.93,25.0166,3177,0
+TRTY.US,D,20240103,000000,24.98,25.01,24.84,24.945,7229,0
+TRTY.US,D,20240104,000000,24.96,25.01,24.93,24.9389,3719,0
+TRTY.US,D,20240105,000000,24.91,25.01,24.81,24.9512,7155,0
+TRTY.US,D,20240108,000000,25.27,25.27,24.76,24.9584,16636,0
+TRTY.US,D,20240109,000000,24.9,24.91,24.8463,24.8732,3353,0
+TRTY.US,D,20240110,000000,24.92,24.92,24.85,24.8589,2016,0
+TRTY.US,D,20240111,000000,24.99,24.99,24.7672,24.8802,3814,0
+TRTY.US,D,20240112,000000,24.9498,24.98,24.91,24.9289,5297,0
+TRTY.US,D,20240116,000000,25.13,25.13,24.6001,24.6752,7643,0
+TRTY.US,D,20240117,000000,24.5805,24.6,24.42,24.5118,8437,0
+TRTY.US,D,20240118,000000,24.61,24.66,24.5501,24.6303,3558,0
+TRTY.US,D,20240119,000000,24.69,24.745,24.6701,24.6992,3234,0
+TRTY.US,D,20240122,000000,24.61,25.04,24.61,24.8325,9982,0
+TRTY.US,D,20240123,000000,24.55,24.773,24.55,24.7,25325,0
+TRTY.US,D,20240124,000000,24.71,24.9195,24.7,24.8085,2001,0
+TRTY.US,D,20240125,000000,24.92,24.95,24.7903,24.85,12546,0
+TRTY.US,D,20240126,000000,24.9,24.9,24.9,24.9,1016,0
+TRTY.US,D,20240129,000000,24.92,25.0734,24.92,25.0734,5299,0
+TRTY.US,D,20240130,000000,25.13,25.13,24.9701,25.1,5962,0
+TRTY.US,D,20240131,000000,25.076,25.0999,25.01,25.01,2098,0
+TRTY.US,D,20240201,000000,25.15,25.15,25.02,25.08,955,0
+TRTY.US,D,20240202,000000,24.92,24.99,24.92,24.9811,5171,0
+TRTY.US,D,20240205,000000,25,25,24.7508,24.8155,12877,0
+TRTY.US,D,20240206,000000,24.9,24.9,24.82,24.87,6200,0
+TRTY.US,D,20240207,000000,24.8963,25,24.83,24.99,7707,0
+TRTY.US,D,20240208,000000,24.96,25.09,24.9005,25.09,21442,0
+TRTY.US,D,20240209,000000,24.9667,25.0315,24.92,25,11992,0
+TRTY.US,D,20240212,000000,25.18,25.18,25.115,25.1353,6156,0
+TRTY.US,D,20240213,000000,24.8369,24.8901,24.77,24.78,5131,0
+TRTY.US,D,20240214,000000,25.045,25.0594,25.04,25.0594,1565,0
+TRTY.US,D,20240215,000000,25.1799,25.18,25.1,25.1702,1334,0
+TRTY.US,D,20240216,000000,25.18,25.328,25.18,25.18,3924,0
+TRTY.US,D,20240220,000000,25.33,25.33,25.12,25.13,7241,0
+TRTY.US,D,20240221,000000,25.16,25.2243,25.15,25.2243,2291,0
+TRTY.US,D,20240222,000000,25.13,25.43,25.13,25.3,7839,0
+TRTY.US,D,20240223,000000,25.325,25.4114,25.2602,25.4114,3110,0
+TRTY.US,D,20240226,000000,25.5,25.5,25.3501,25.4375,1569,0
+TRTY.US,D,20240227,000000,25.42,25.4499,25.41,25.4499,1423,0
+TRTY.US,D,20240228,000000,25.4001,25.4292,25.4001,25.4292,4070,0
+TRTY.US,D,20240229,000000,25.545,25.545,25.49,25.49,535,0
+TRTY.US,D,20240301,000000,25.49,25.75,25.49,25.64,6306,0
+TRTY.US,D,20240304,000000,25.84,25.84,25.6802,25.69,4609,0
+TRTY.US,D,20240305,000000,25.69,25.69,25.54,25.5995,5623,0
+TRTY.US,D,20240306,000000,25.75,25.75,25.7361,25.7462,449,0
+TRTY.US,D,20240307,000000,25.8,25.89,25.8,25.812,6326,0
+TRTY.US,D,20240308,000000,25.91,25.91,25.7,25.7651,53452,0
+TRTY.US,D,20240311,000000,25.86,25.86,25.6818,25.7633,2775,0
+TRTY.US,D,20240312,000000,25.8023,25.8023,25.7,25.7994,1964,0
+TRTY.US,D,20240313,000000,25.92,25.9699,25.8757,25.8757,568,0
+TRTY.US,D,20240314,000000,25.8,25.8,25.6884,25.6884,1370,0
+TRTY.US,D,20240315,000000,25.76,25.76,25.66,25.67,4690,0
+TRTY.US,D,20240318,000000,26,26,25.6812,25.7107,2436,0
+TRTY.US,D,20240319,000000,25.7499,25.7987,25.7499,25.7987,352,0
+TRTY.US,D,20240320,000000,25.8196,25.99,25.74,25.9696,9781,0
+TRTY.US,D,20240321,000000,26,26.128,26,26.0874,7219,0
+TRTY.US,D,20240322,000000,26.04,26.04,25.7,25.7541,3468,0
+TRTY.US,D,20240325,000000,25.9,25.91,25.82,25.8413,4988,0
+TRTY.US,D,20240326,000000,26.09,26.09,25.79,25.8514,8216,0
+TRTY.US,D,20240327,000000,25.85,26.06,25.85,26.06,5577,0
+TRTY.US,D,20240328,000000,25.82,25.99,25.82,25.96,85838,0
+TRTY.US,D,20240401,000000,25.97,26.14,25.86,25.954,54091,0
+TRTY.US,D,20240402,000000,26.1,26.1,25.77,25.77,4472,0
+TRTY.US,D,20240403,000000,25.99,26.06,25.965,25.9848,6297,0
+TRTY.US,D,20240404,000000,26.1249,26.19,25.86,25.8872,7240,0
+TRTY.US,D,20240405,000000,25.88,26.02,25.86,25.9526,2703,0
+TRTY.US,D,20240408,000000,26.03,26.14,25.96,26.0802,18403,0
+TRTY.US,D,20240409,000000,26.04,26.045,25.93,26.0423,7138,0
+TRTY.US,D,20240410,000000,25.88,25.89,25.71,25.8171,7727,0
+TRTY.US,D,20240411,000000,25.849,25.8545,25.72,25.8545,16855,0
+TRTY.US,D,20240412,000000,25.7,25.81,25.5399,25.6248,9052,0
+TRTY.US,D,20240415,000000,25.89,25.89,25.4,25.5016,3773,0
+TRTY.US,D,20240416,000000,25.36,25.45,25.24,25.3666,35406,0
+TRTY.US,D,20240417,000000,25.4794,25.4794,25.25,25.3297,10008,0
+TRTY.US,D,20240418,000000,25.42,25.43,25.3188,25.3188,4893,0
+TRTY.US,D,20240419,000000,25.34,25.4199,25.34,25.3873,1039,0
+TRTY.US,D,20240422,000000,25.58,25.58,25.26,25.4844,2350,0
+TRTY.US,D,20240423,000000,25.51,25.7,25.51,25.55,5102,0
+TRTY.US,D,20240424,000000,25.62,25.62,25.51,25.5741,4539,0
+TRTY.US,D,20240425,000000,25.53,25.5902,25.44,25.5902,2564,0
+TRTY.US,D,20240426,000000,25.658,25.658,25.658,25.658,134,0
+TRTY.US,D,20240429,000000,25.5,25.87,25.5,25.7925,23917,0
+TRTY.US,D,20240430,000000,25.6,25.6,25.44,25.4696,1425,0
+TRTY.US,D,20240501,000000,25.4637,25.57,25.3302,25.34,4542,0
+TRTY.US,D,20240502,000000,25.59,25.69,25.45,25.69,11904,0
+TRTY.US,D,20240503,000000,25.79,25.79,25.65,25.7349,1905,0
+TRTY.US,D,20240506,000000,25.8,25.9899,25.79,25.905,7716,0
+TRTY.US,D,20240507,000000,25.85,25.97,25.82,25.8939,6094,0
+TRTY.US,D,20240508,000000,25.86,25.8645,25.78,25.8645,1020,0
+TRTY.US,D,20240509,000000,25.73,26.0058,25.73,26.0058,7584,0
+TRTY.US,D,20240510,000000,25.99,26.05,25.96,25.974,5039,0
+TRTY.US,D,20240513,000000,26.19,26.19,26.0482,26.0652,9940,0
+TRTY.US,D,20240514,000000,26.14,26.18,26.065,26.0789,13263,0
+TRTY.US,D,20240515,000000,25.95,26.338,25.95,26.2736,12112,0
+TRTY.US,D,20240516,000000,26.07,26.35,26.07,26.2374,7953,0
+TRTY.US,D,20240517,000000,26.24,26.37,26.24,26.3045,3061,0
+TRTY.US,D,20240520,000000,26.4,26.44,26.35,26.36,9342,0
+TRTY.US,D,20240521,000000,26.71,26.71,26.3313,26.3313,7528,0
+TRTY.US,D,20240522,000000,26.2199,26.27,26.1457,26.1457,9010,0
+TRTY.US,D,20240523,000000,26.19,26.19,26.03,26.05,9330,0
+TRTY.US,D,20240524,000000,26.17,26.23,26.1328,26.2061,2147,0
+TRTY.US,D,20240528,000000,26.39,26.39,26.28,26.32,7209,0
+TRTY.US,D,20240529,000000,26.055,26.055,26.0202,26.0251,795,0
+TRTY.US,D,20240530,000000,26.12,26.16,26.07,26.07,5741,0
+TRTY.US,D,20240531,000000,26.16,26.27,26.1501,26.2307,1947,0
+TRTY.US,D,20240603,000000,26.54,26.54,26.03,26.1897,1796,0
+TRTY.US,D,20240604,000000,26.04,26.04,26.0105,26.0105,1275,0
+TRTY.US,D,20240605,000000,26,26.04,25.9201,26.04,5505,0
+TRTY.US,D,20240606,000000,26.1,26.1,26.05,26.085,910,0
+TRTY.US,D,20240607,000000,25.9899,25.9899,25.8313,25.8313,1059,0
+TRTY.US,D,20240610,000000,26.09,26.09,25.7101,25.8699,1426,0
+TRTY.US,D,20240611,000000,25.705,25.76,25.62,25.73,11830,0
+TRTY.US,D,20240612,000000,25.9909,26.025,25.8998,25.8998,24968,0
+TRTY.US,D,20240613,000000,25.75,25.75,25.745,25.745,305,0
+TRTY.US,D,20240614,000000,26.04,26.04,25.56,25.62,4079,0
+TRTY.US,D,20240617,000000,25.52,25.7452,25.52,25.7452,892,0
+TRTY.US,D,20240618,000000,25.78,25.8799,25.78,25.8377,5226,0
+TRTY.US,D,20240620,000000,25.71,25.95,25.71,25.8716,4665,0
+TRTY.US,D,20240621,000000,25.81,25.81,25.7,25.7984,1131,0
+TRTY.US,D,20240624,000000,25.77,25.81,25.72,25.8,1931,0
+TRTY.US,D,20240625,000000,25.64,25.64,25.52,25.6248,1217,0
+TRTY.US,D,20240626,000000,25.46,25.59,25.46,25.5505,4067,0
+TRTY.US,D,20240627,000000,25.53,25.5653,25.49,25.49,873,0
+TRTY.US,D,20240628,000000,25.67,25.67,25.54,25.615,4542,0
+TRTY.US,D,20240701,000000,25.68,25.68,25.5601,25.6374,7907,0
+TRTY.US,D,20240702,000000,25.74,25.76,25.6,25.6942,3798,0
+TRTY.US,D,20240703,000000,25.88,25.95,25.78,25.8566,19263,0
+TRTY.US,D,20240705,000000,26.04,26.04,25.86,25.9043,5199,0
+TRTY.US,D,20240708,000000,26.09,26.09,25.8361,25.8383,3934,0
+TRTY.US,D,20240709,000000,25.85,25.85,25.7597,25.7597,2662,0
+TRTY.US,D,20240710,000000,25.845,25.89,25.8,25.82,5263,0
+TRTY.US,D,20240711,000000,26.045,26.1157,26.03,26.1157,2741,0
+TRTY.US,D,20240712,000000,26.1592,26.246,26.1592,26.2209,12166,0
+TRTY.US,D,20240715,000000,26.09,26.37,26.09,26.2529,1553,0
+TRTY.US,D,20240716,000000,26.26,26.4871,26.26,26.4871,3475,0
+TRTY.US,D,20240717,000000,26.41,26.41,26.29,26.3345,1402,0
+TRTY.US,D,20240718,000000,26.4085,26.4085,26.1323,26.1323,614,0
+TRTY.US,D,20240719,000000,26.03,26.06,25.9954,25.9954,2254,0
+TRTY.US,D,20240722,000000,26.01,26.113,26.01,26.113,1517,0
+TRTY.US,D,20240723,000000,26.0109,26.13,26.0109,26.0867,2578,0
+TRTY.US,D,20240724,000000,26.15,26.15,25.9051,25.9051,1819,0
+TRTY.US,D,20240725,000000,25.89,25.89,25.85,25.8685,3137,0
+TRTY.US,D,20240726,000000,25.98,26.0573,25.98,26.0573,509,0
+TRTY.US,D,20240729,000000,25.92,26.0397,25.92,25.9998,11171,0
+TRTY.US,D,20240730,000000,25.9695,26.0412,25.9695,26.0412,1054,0
+TRTY.US,D,20240731,000000,26.15,26.2694,26.15,26.2694,2740,0
+TRTY.US,D,20240801,000000,25.96,25.96,25.81,25.8565,4380,0
+TRTY.US,D,20240802,000000,25.55,25.56,25.42,25.4409,6568,0
+TRTY.US,D,20240805,000000,25.44,25.44,24.95,24.95,5845,0
+TRTY.US,D,20240806,000000,25.1266,25.1266,25.1266,25.1266,185,0
+TRTY.US,D,20240807,000000,25.27,25.27,24.9806,24.9806,2419,0
+TRTY.US,D,20240808,000000,25.1677,25.28,25.1677,25.2307,2287,0
+TRTY.US,D,20240809,000000,25.32,25.39,25.32,25.3851,3382,0
+TRTY.US,D,20240812,000000,25.41,25.41,25.29,25.372,49292,0
+TRTY.US,D,20240813,000000,25.2,25.5675,25.2,25.5675,10905,0
+TRTY.US,D,20240814,000000,25.61,25.61,25.525,25.5251,730,0
+TRTY.US,D,20240815,000000,25.45,25.73,25.45,25.7162,5243,0
+TRTY.US,D,20240816,000000,25.83,25.89,25.83,25.8592,3695,0
+TRTY.US,D,20240819,000000,25.85,26.06,25.85,25.9975,5451,0
+TRTY.US,D,20240820,000000,26,26,25.83,25.88,2904,0
+TRTY.US,D,20240821,000000,25.95,26.043,25.9,26.043,4748,0
+TRTY.US,D,20240822,000000,26.68,26.68,25.8509,25.8509,1678,0
+TRTY.US,D,20240823,000000,25.9465,26.24,25.9465,26.2001,2943,0
+TRTY.US,D,20240826,000000,26.22,26.3197,26.21,26.2364,2835,0
+TRTY.US,D,20240827,000000,25.95,26.32,25.95,26.32,5113,0
+TRTY.US,D,20240828,000000,25.87,26.1652,25.87,26.1247,3993,0
+TRTY.US,D,20240829,000000,26.1893,26.2366,26.12,26.151,1662,0
+TRTY.US,D,20240830,000000,26.2,26.27,26.13,26.1948,5307,0
+TRTY.US,D,20240903,000000,26.0663,26.0663,25.8328,25.8328,3319,0
+TRTY.US,D,20240904,000000,25.855,25.855,25.79,25.8109,4001,0
+TRTY.US,D,20240905,000000,25.64,25.82,25.64,25.7649,1305,0
+TRTY.US,D,20240906,000000,25.785,25.785,25.4741,25.4811,1963,0
+TRTY.US,D,20240909,000000,25.58,25.675,25.58,25.61,8486,0
+TRTY.US,D,20240910,000000,25.5,25.5802,25.445,25.5802,12147,0
+TRTY.US,D,20240911,000000,25.42,25.67,25.328,25.6534,7657,0
+TRTY.US,D,20240912,000000,25.5908,25.8202,25.57,25.8202,19831,0
+TRTY.US,D,20240913,000000,26.1099,26.11,26,26.064,9895,0
+TRTY.US,D,20240916,000000,26.18,26.1975,26.12,26.1975,6606,0
+TRTY.US,D,20240917,000000,26.32,26.34,26.24,26.2491,5411,0
+TRTY.US,D,20240918,000000,26.2,26.4,26.19,26.2112,5348,0
+TRTY.US,D,20240919,000000,26.435,26.5068,26.4,26.5068,1739,0
+TRTY.US,D,20240920,000000,26.5,26.5,26.37,26.4198,1417,0
+TRTY.US,D,20240923,000000,25.87,26.1156,25.86,26.0155,3869,0
+TRTY.US,D,20240924,000000,25.82,26.29,25.82,26.201,2953,0
+TRTY.US,D,20240925,000000,26.125,26.1953,26.0551,26.0551,3379,0
+TRTY.US,D,20240926,000000,26.11,26.16,26.1,26.1599,2691,0
+TRTY.US,D,20240927,000000,26.2,26.2661,26.2,26.2661,759,0
+TRTY.US,D,20240930,000000,26.13,26.35,26.12,26.2803,3418,0
+TRTY.US,D,20241001,000000,26.3,26.34,26.25,26.31,4392,0
+TRTY.US,D,20241002,000000,26.1322,26.31,26.095,26.1065,14293,0
+TRTY.US,D,20241003,000000,26.1,26.1199,25.8981,25.9812,2416,0
+TRTY.US,D,20241004,000000,26.27,26.27,25.91,26.0606,3962,0
+TRTY.US,D,20241007,000000,26.065,26.1656,26,26.1656,8842,0
+TRTY.US,D,20241008,000000,25.855,25.95,25.855,25.8702,1416,0
+TRTY.US,D,20241009,000000,25.835,25.9093,25.76,25.845,2168,0
+TRTY.US,D,20241010,000000,25.75,25.8152,25.66,25.8152,4470,0
+TRTY.US,D,20241011,000000,25.985,26.0002,25.985,26.0002,936,0
+TRTY.US,D,20241014,000000,26.06,26.18,25.88,26.035,15837,0
+TRTY.US,D,20241015,000000,26.08,26.08,25.8,25.8,1702,0
+TRTY.US,D,20241016,000000,26.085,26.26,26.0012,26.115,25335,0
+TRTY.US,D,20241017,000000,25.93,26.24,25.93,26.1897,12323,0
+TRTY.US,D,20241018,000000,26.2213,26.2786,26.2213,26.2786,753,0
+TRTY.US,D,20241021,000000,26.4,26.4,26.05,26.0662,20951,0
+TRTY.US,D,20241022,000000,26.04,26.07,26,26.0443,2783,0
+TRTY.US,D,20241023,000000,25.98,25.9801,25.79,25.8101,8491,0
+TRTY.US,D,20241024,000000,25.9223,25.94,25.8201,25.9332,183582,0
+TRTY.US,D,20241025,000000,25.81,25.9881,25.71,25.71,20575,0
+TRTY.US,D,20241028,000000,25.97,25.97,25.97,25.97,370,0
+TRTY.US,D,20241029,000000,25.83,25.8738,25.8207,25.8738,692,0
+TRTY.US,D,20241030,000000,25.9,25.9,25.83,25.8357,3126,0
+TRTY.US,D,20241031,000000,25.8,25.8,25.65,25.6641,5742,0
+TRTY.US,D,20241101,000000,25.66,25.66,25.6,25.6,1446,0
+TRTY.US,D,20241104,000000,25.6,25.7071,25.6,25.645,2482,0
+TRTY.US,D,20241105,000000,25.66,25.91,25.65,25.8879,7070,0
+TRTY.US,D,20241106,000000,26.64,26.64,25.85,26.0301,5561,0
+TRTY.US,D,20241107,000000,26.24,26.2511,26.24,26.2511,245,0
+TRTY.US,D,20241108,000000,26.46,26.46,26.195,26.22,4091,0
+TRTY.US,D,20241111,000000,26.22,26.89,26.16,26.2282,3926,0
+TRTY.US,D,20241112,000000,26.19,26.1999,25.93,25.93,69281,0
+TRTY.US,D,20241113,000000,25.89,26.05,25.82,25.8807,3802,0
+TRTY.US,D,20241114,000000,25.83,25.9,25.73,25.7985,20273,0
+TRTY.US,D,20241115,000000,25.75,25.815,25.68,25.7942,32837,0
+TRTY.US,D,20241118,000000,25.822,26,25.75,25.9381,6805,0
+TRTY.US,D,20241119,000000,25.79,25.9497,25.79,25.9497,3510,0
+TRTY.US,D,20241120,000000,25.89,25.95,25.85,25.9463,3573,0
+TRTY.US,D,20241121,000000,26,26.1557,25.9999,26.1557,7206,0
+TRTY.US,D,20241122,000000,26.2148,26.2706,26.18,26.2706,4235,0
+TRTY.US,D,20241125,000000,26.3074,26.4291,26.23,26.323,56045,0
+TRTY.US,D,20241126,000000,26.16,26.24,26.16,26.2398,7298,0
+TRTY.US,D,20241127,000000,26.43,26.43,26.2,26.276,2550,0
+TRTY.US,D,20241129,000000,26.44,26.44,26.3014,26.4067,1065,0
+TRTY.US,D,20241202,000000,26.24,26.61,26.215,26.3,9868,0
+TRTY.US,D,20241203,000000,26.3,26.345,26.25,26.3261,3397,0
+TRTY.US,D,20241204,000000,26.2602,26.4,26.05,26.3316,96402,0
+TRTY.US,D,20241205,000000,26.33,26.43,26.33,26.3341,21162,0
+TRTY.US,D,20241206,000000,26.26,26.2899,26.1801,26.2551,6429,0
+TRTY.US,D,20241209,000000,26.458,26.51,26.3,26.31,10839,0
+TRTY.US,D,20241210,000000,26.3,26.3,26.1149,26.1149,12974,0
+TRTY.US,D,20241211,000000,26.152,26.26,25.94,26.2198,2108,0
+TRTY.US,D,20241212,000000,26.14,26.1999,26.04,26.14,12313,0
+TRTY.US,D,20241213,000000,26.02,26.02,25.96,26.0002,827,0
+TRTY.US,D,20241216,000000,25.912,26.0792,25.86,25.9807,4068,0
+TRTY.US,D,20241217,000000,25.812,25.85,25.812,25.8202,1486,0
+TRTY.US,D,20241218,000000,25.88,25.88,25.3116,25.3116,3412,0
+TRTY.US,D,20241219,000000,25.2502,25.33,25.22,25.2254,4019,0
+TRTY.US,D,20241220,000000,25.34,25.43,25.3255,25.372,5915,0
+TRTY.US,D,20241223,000000,25.31,25.319,25.06,25.2146,4309,0
+TRTY.US,D,20241224,000000,25.75,25.75,25.17,25.3576,1795,0
+TRTY.US,D,20241226,000000,25.42,25.4247,25.42,25.4247,617,0
+TRTY.US,D,20241227,000000,25.3,25.32,25.14,25.2765,6584,0
+TRTY.US,D,20241230,000000,25.09,25.2432,25.06,25.2432,2526,0
+TRTY.US,D,20241231,000000,25.39,25.39,25.15,25.2219,13204,0
+TRTY.US,D,20250102,000000,25.434,25.47,25.26,25.3255,7395,0
+TRTY.US,D,20250103,000000,25.443,25.4599,25.41,25.412,1204,0
+TRTY.US,D,20250106,000000,25.6,25.6099,25.433,25.433,4346,0
+TRTY.US,D,20250107,000000,25.29,25.38,25.28,25.3051,3971,0
+TRTY.US,D,20250108,000000,25.26,25.32,25.13,25.2698,95968,0
+TRTY.US,D,20250110,000000,25.11,25.1257,24.87,25.0894,3554,0
+TRTY.US,D,20250113,000000,24.9891,25.07,24.9752,25.07,6560,0
+TRTY.US,D,20250114,000000,25.2022,25.2973,25.15,25.2973,2532,0
+TRTY.US,D,20250115,000000,25.51,25.5983,25.4901,25.52,5297,0
+TRTY.US,D,20250116,000000,25.5109,25.6229,25.5109,25.6229,2382,0
+TRTY.US,D,20250117,000000,25.73,25.74,25.7054,25.7109,4970,0
+TRTY.US,D,20250121,000000,25.82,25.92,25.82,25.92,11644,0
+TRTY.US,D,20250122,000000,25.94,25.94,25.855,25.855,2882,0
+TRTY.US,D,20250123,000000,25.8699,25.93,25.8693,25.8884,3708,0
+TRTY.US,D,20250124,000000,25.9,25.93,25.88,25.92,5447,0
+TRTY.US,D,20250127,000000,25.83,25.83,25.63,25.83,715,0
+TRTY.US,D,20250128,000000,25.74,25.7781,25.74,25.7781,2277,0
+TRTY.US,D,20250129,000000,25.79,25.8239,25.74,25.7824,2121,0
+TRTY.US,D,20250130,000000,25.935,25.95,25.925,25.9375,1837,0
+TRTY.US,D,20250131,000000,25.9285,25.9601,25.79,25.86,4442,0
+TRTY.US,D,20250203,000000,25.53,25.7278,25.53,25.6701,2622,0
+TRTY.US,D,20250204,000000,25.68,25.8001,25.68,25.8001,3807,0
+TRTY.US,D,20250205,000000,25.79,25.93,25.79,25.898,71881,0
+TRTY.US,D,20250206,000000,25.86,25.91,25.85,25.8819,3955,0
+TRTY.US,D,20250207,000000,25.9,25.9,25.74,25.74,23352,0
+TRTY.US,D,20250210,000000,25.855,25.91,25.8501,25.8715,3137,0
+TRTY.US,D,20250211,000000,25.8,25.89,25.8,25.8704,6387,0
+TRTY.US,D,20250212,000000,25.8,25.8301,25.72,25.8301,820,0
+TRTY.US,D,20250213,000000,25.87,25.9689,25.87,25.9689,34977,0
+TRTY.US,D,20250214,000000,26.01,26.05,25.96,25.96,4225,0
+TRTY.US,D,20250218,000000,26.008,26.05,25.98,26,3682,0
+TRTY.US,D,20250219,000000,25.97,25.97,25.92,25.97,2892,0
+TRTY.US,D,20250220,000000,25.86,26.06,25.86,26.0004,5131,0
+TRTY.US,D,20250221,000000,25.93,25.9327,25.7498,25.7498,14961,0
+TRTY.US,D,20250224,000000,25.74,25.74,25.7,25.7,2874,0
+TRTY.US,D,20250225,000000,25.62,25.6658,25.59,25.6658,2863,0
+TRTY.US,D,20250226,000000,25.78,25.78,25.62,25.6667,224,0
+TRTY.US,D,20250227,000000,25.5606,25.58,25.5157,25.5157,5052,0
+TRTY.US,D,20250228,000000,25.46,25.56,25.4201,25.56,3730,0
+TRTY.US,D,20250303,000000,25.722,25.722,25.42,25.43,6939,0
+TRTY.US,D,20250304,000000,25.31,25.45,25.175,25.3698,9320,0
+TRTY.US,D,20250305,000000,25.45,25.5549,25.425,25.5549,5105,0
+TRTY.US,D,20250306,000000,25.4,25.44,25.33,25.35,7375,0
+TRTY.US,D,20250307,000000,25.45,25.5043,25.32,25.5043,5570,0
+TRTY.US,D,20250310,000000,25.32,25.32,25.15,25.2055,7113,0
+TRTY.US,D,20250311,000000,25.16,25.3173,25.16,25.2627,4454,0
+TRTY.US,D,20250312,000000,25.22,25.3,25.215,25.2822,4107,0
+TRTY.US,D,20250313,000000,25.3005,25.3005,25.2258,25.2258,1064,0
+TRTY.US,D,20250314,000000,25.34,25.46,25.34,25.46,3207,0
+TRTY.US,D,20250317,000000,25.5,25.65,25.5,25.64,3694,0
+TRTY.US,D,20250318,000000,25.59,25.655,25.59,25.645,2331,0
+TRTY.US,D,20250319,000000,25.67,25.73,25.61,25.7,3056,0
+TRTY.US,D,20250320,000000,25.68,25.68,25.64,25.6699,734,0
+TRTY.US,D,20250321,000000,25.49,25.5775,25.43,25.5775,3643,0
+TRTY.US,D,20250324,000000,25.6964,25.6964,25.595,25.655,3900,0
+TRTY.US,D,20250325,000000,25.62,25.655,25.6,25.6352,560,0
+TRTY.US,D,20250326,000000,25.63,25.63,25.56,25.5757,4135,0
+TRTY.US,D,20250327,000000,25.58,25.5975,25.56,25.5975,714,0
+TRTY.US,D,20250328,000000,25.52,25.5492,25.4802,25.4802,1941,0
+TRTY.US,D,20250331,000000,25.4,25.5125,25.4,25.5125,2935,0
+TRTY.US,D,20250401,000000,25.51,25.62,25.4803,25.5948,2880,0
+TRTY.US,D,20250402,000000,25.56,25.72,25.56,25.6842,3380,0
+TRTY.US,D,20250403,000000,25.5,25.5,25.2511,25.2511,2699,0
+TRTY.US,D,20250404,000000,24.62,24.91,24.39,24.4205,11750,0
+TRTY.US,D,20250407,000000,23.97,24.66,23.82,23.9689,12162,0
+TRTY.US,D,20250408,000000,24.305,24.305,23.59,23.754,6740,0
+TRTY.US,D,20250409,000000,23.97,24.6066,23.6601,24.6066,13081,0
+TRTY.US,D,20250410,000000,24.4,24.43,24.21,24.41,4814,0
+TRTY.US,D,20250411,000000,24.45,24.655,24.37,24.655,8564,0
+TRTY.US,D,20250414,000000,24.8,24.91,24.76,24.8466,2436,0
+TRTY.US,D,20250415,000000,24.94,25,24.83,24.9,2365,0
+TRTY.US,D,20250416,000000,24.94,25.01,24.9,24.9304,17709,0
+TRTY.US,D,20250417,000000,25.05,25.115,25.025,25.0552,2899,0
+TRTY.US,D,20250421,000000,25.15,25.23,24.95,24.9898,4994,0
+TRTY.US,D,20250422,000000,25.21,25.26,25.19,25.25,4690,0
+TRTY.US,D,20250423,000000,25.3,25.49,25.22,25.26,3871,0
+TRTY.US,D,20250424,000000,25.28,25.38,25.28,25.3787,755,0
+TRTY.US,D,20250425,000000,25.34,25.51,25.26,25.367,4789,0
+TRTY.US,D,20250428,000000,25.41,25.48,25.359,25.48,5925,0
+TRTY.US,D,20250429,000000,25.39,25.47,25.39,25.47,1034,0
+TRTY.US,D,20250430,000000,25.34,25.3698,25.29,25.3698,1529,0
+TRTY.US,D,20250501,000000,25.3248,25.33,25.25,25.3054,3190,0
+TRTY.US,D,20250502,000000,25.42,25.4315,25.42,25.4315,864,0
+TRTY.US,D,20250505,000000,25.41,25.45,25.05,25.4346,2670,0
+TRTY.US,D,20250506,000000,25.45,25.5537,25.45,25.5537,3518,0
+TRTY.US,D,20250507,000000,25.49,25.55,25.49,25.5195,1650,0
+TRTY.US,D,20250508,000000,25.56,25.56,25.51,25.5252,2039,0
+TRTY.US,D,20250509,000000,25.56,25.62,25.56,25.6136,1027,0
+TRTY.US,D,20250512,000000,25.6,25.61,25.582,25.582,781,0
+TRTY.US,D,20250513,000000,25.5901,25.6813,25.5901,25.6813,1942,0
+TRTY.US,D,20250514,000000,25.62,25.62,25.57,25.57,4290,0
+TRTY.US,D,20250515,000000,25.6,25.6813,25.6,25.6813,1046,0
+TRTY.US,D,20250516,000000,25.6999,25.75,25.62,25.7208,5333,0
+TRTY.US,D,20250519,000000,25.75,25.77,25.75,25.77,1436,0
+TRTY.US,D,20250520,000000,25.8,25.85,25.8,25.85,3484,0
+TRTY.US,D,20250521,000000,25.8,25.8,25.71,25.71,6036,0
+TRTY.US,D,20250522,000000,25.68,25.7309,25.66,25.7,5482,0
+TRTY.US,D,20250523,000000,25.75,25.785,25.75,25.77,2679,0
+TRTY.US,D,20250527,000000,25.8,25.92,25.8,25.92,11845,0
+TRTY.US,D,20250528,000000,25.9,25.9,25.78,25.78,5794,0
+TRTY.US,D,20250529,000000,25.8101,25.872,25.8101,25.872,7210,0
+TRTY.US,D,20250530,000000,25.84,25.86,25.7892,25.86,7334,0
+TRTY.US,D,20250602,000000,25.97,26,25.94,26,3153,0
+TRTY.US,D,20250603,000000,26,26,25.9938,25.9938,708,0
+TRTY.US,D,20250604,000000,26.02,26.1,26.02,26.0448,2391,0
+TRTY.US,D,20250605,000000,26.1,26.1,26.03,26.03,3631,0
+TRTY.US,D,20250606,000000,26.075,26.09,26.0454,26.0637,10817,0
+TRTY.US,D,20250609,000000,26.0601,26.15,26.0601,26.1242,5075,0
+TRTY.US,D,20250610,000000,26.15,26.17,26.02,26.1408,1367,0
+TRTY.US,D,20250611,000000,26.2,26.2499,26.2,26.2,2128,0
+TRTY.US,D,20250612,000000,26.25,26.3,26.25,26.2948,1340,0
+TRTY.US,D,20250613,000000,26.23,26.2301,26.21,26.2123,936,0
+TRTY.US,D,20250616,000000,26.3,26.3496,26.2763,26.2763,5771,0
+TRTY.US,D,20250617,000000,26.28,26.29,26.195,26.195,8270,0
+TRTY.US,D,20250618,000000,26.22,26.24,26.18,26.1844,3890,0
+TRTY.US,D,20250620,000000,26.1,26.1308,26.09,26.1308,17184,0
+TRTY.US,D,20250623,000000,26.1199,26.22,26.11,26.1989,29759,0
+TRTY.US,D,20250624,000000,26.03,26.11,26.0299,26.094,1685,0
+TRTY.US,D,20250625,000000,26.03,26.06,26.02,26.0333,6776,0
+TRTY.US,D,20250626,000000,26.12,26.189,26.12,26.189,7194,0
+TRTY.US,D,20250627,000000,26.15,26.2377,26.1,26.15,10319,0
+TRTY.US,D,20250630,000000,26.21,26.27,26.21,26.26,1402,0
+TRTY.US,D,20250701,000000,26.29,26.33,26.28,26.3,5951,0
+TRTY.US,D,20250702,000000,26.34,26.43,26.3399,26.43,3649,0
+TRTY.US,D,20250703,000000,26.4696,26.48,26.45,26.47,13661,0
+TRTY.US,D,20250707,000000,26.332,26.38,25.93,26.3168,1299,0
+TRTY.US,D,20250708,000000,26.29,26.34,26.27,26.32,3834,0
+TRTY.US,D,20250709,000000,26.33,26.4068,26.33,26.4068,568,0
+TRTY.US,D,20250710,000000,26.4199,26.48,26.39,26.4606,4603,0
+TRTY.US,D,20250711,000000,26.44,26.47,26.44,26.4668,2257,0
+TRTY.US,D,20250714,000000,26.48,26.5001,26.46,26.4887,3930,0
+TRTY.US,D,20250715,000000,26.47,26.47,26.285,26.285,5917,0
+TRTY.US,D,20250716,000000,26.368,26.41,26.3,26.4044,6750,0
+TRTY.US,D,20250717,000000,26.39,26.45,26.39,26.4452,2502,0
+TRTY.US,D,20250718,000000,26.6,26.84,26.43,26.43,10523,0
+TRTY.US,D,20250721,000000,26.59,26.5901,26.55,26.55,1450,0
+TRTY.US,D,20250722,000000,26.56,26.75,26.56,26.6994,12706,0
+TRTY.US,D,20250723,000000,26.73,26.82,26.58,26.81,19489,0
+TRTY.US,D,20250724,000000,26.7301,26.79,26.7199,26.7199,1884,0
+TRTY.US,D,20250725,000000,26.75,26.75,26.65,26.6995,5501,0
+TRTY.US,D,20250728,000000,26.64,26.64,26.53,26.55,4415,0
+TRTY.US,D,20250729,000000,26.585,26.615,26.57,26.615,3074,0
+TRTY.US,D,20250730,000000,26.543,26.59,26.4166,26.4166,1977,0
+TRTY.US,D,20250731,000000,26.41,26.41,26.3452,26.3452,934,0
+TRTY.US,D,20250801,000000,26.26,26.2974,26.2599,26.2974,1425,0
+TRTY.US,D,20250804,000000,26.51,26.515,26.47,26.5143,3339,0
+TRTY.US,D,20250805,000000,26.52,26.5489,26.5,26.5489,12269,0
+TRTY.US,D,20250806,000000,26.6,26.6572,26.19,26.6572,2547,0
+TRTY.US,D,20250807,000000,26.74,26.75,26.7,26.7326,2629,0
+TRTY.US,D,20250808,000000,26.78,26.8,26.78,26.781,4501,0
+TRTY.US,D,20250811,000000,26.78,26.78,26.7409,26.7409,1336,0
+TRTY.US,D,20250812,000000,26.8889,26.954,26.8889,26.954,2575,0
+TRTY.US,D,20250813,000000,27.0318,27.0835,26.61,27.0835,425,0
+TRTY.US,D,20250814,000000,26.94,26.953,26.895,26.953,1849,0
+TRTY.US,D,20250815,000000,26.93,26.96,26.8701,26.94,4375,0
+TRTY.US,D,20250818,000000,26.9,26.94,26.77,26.92,2767,0
+TRTY.US,D,20250819,000000,26.95,26.95,26.85,26.85,501,0
+TRTY.US,D,20250820,000000,26.8501,26.9699,26.8501,26.9261,961,0
+TRTY.US,D,20250821,000000,26.9061,26.94,26.9061,26.94,560,0
+TRTY.US,D,20250822,000000,27.18,27.27,27.18,27.26,1643,0
+TRTY.US,D,20250825,000000,27.19,27.2099,27.14,27.1417,2201,0
+TRTY.US,D,20250826,000000,27.16,27.1657,27.12,27.1657,4997,0
+TRTY.US,D,20250827,000000,27.1199,27.2156,27.1199,27.2156,1736,0
+TRTY.US,D,20250828,000000,27.22,27.2706,27.213,27.2706,3319,0
+TRTY.US,D,20250829,000000,27.21,27.24,27.21,27.2333,1218,0
+TRTY.US,D,20250902,000000,27.02,27.1967,27.02,27.1967,2905,0
+TRTY.US,D,20250903,000000,27.2399,27.2399,27.2313,27.2313,435,0
+TRTY.US,D,20250904,000000,27.22,27.2892,27.22,27.2892,1069,0
+TRTY.US,D,20250905,000000,27.403,27.4157,27.3801,27.4157,851,0
+TRTY.US,D,20250908,000000,27.492,27.5475,27.15,27.5475,2901,0
+TRTY.US,D,20250909,000000,27.5,27.503,27.49,27.503,776,0
+TRTY.US,D,20250910,000000,27.602066,27.602066,27.56,27.5859,36678,0
+TRTY.US,D,20250912,000000,27.77,27.8,27.75,27.7918,602,0
+TRTY.US,D,20250915,000000,27.812,27.91,27.69,27.8811,2465,0
+TRTY.US,D,20250916,000000,27.89,27.8933,27.87,27.89,10788,0
+TRTY.US,D,20250917,000000,27.91,27.91,27.8005,27.8005,499,0
+TRTY.US,D,20250918,000000,27.75,27.86,27.75,27.85,19423,0
+TRTY.US,D,20250919,000000,27.82,27.85,27.8005,27.8456,844,0
+TRTY.US,D,20250922,000000,27.822,27.94,27.63,27.94,3596,0
+TRTY.US,D,20250923,000000,27.79,27.99,27.7536,27.7536,861,0
+TRTY.US,D,20250924,000000,27.75,27.75,27.6793,27.71,15216,0
+TRTY.US,D,20250925,000000,27.56,27.61,27.56,27.59,1443,0
+TRTY.US,D,20250926,000000,27.67,27.72,27.67,27.7028,2558,0
+TRTY.US,D,20250929,000000,27.82,27.82,27.76,27.795,7434,0
+TRTY.US,D,20250930,000000,27.79,27.8282,27.76,27.8282,4927,0
+TRTY.US,D,20251001,000000,27.9186,27.94,27.91,27.935,2193,0
+TRTY.US,D,20251002,000000,27.8,27.93,27.8,27.93,1769,0
+TRTY.US,D,20251003,000000,28.01,28.01,27.9957,27.9957,973,0
+TRTY.US,D,20251006,000000,28.06,28.12,28.04,28.09,5230,0
+TRTY.US,D,20251007,000000,28.11,28.47,27.92,27.97,36027,0
+TRTY.US,D,20251008,000000,28.055,28.1,28.05,28.1,849,0
+TRTY.US,D,20251009,000000,27.94,27.94,27.84,27.9,1957,0
+TRTY.US,D,20251010,000000,27.62,27.6201,27.5412,27.5412,480,0
+TRTY.US,D,20251013,000000,27.848,27.91,27.782,27.8503,1010,0
+TRTY.US,D,20251014,000000,27.92,27.92,27.8801,27.8801,176,0
+TRTY.US,D,20251015,000000,28.04,28.04,27.99,28.0357,1077,0
+TRTY.US,D,20251016,000000,28.0899,28.1422,28.0638,28.0638,2734,0
+TRTY.US,D,20251017,000000,27.89,27.915,27.87,27.915,2365,0
+TRTY.US,D,20251020,000000,28.1,28.28,28.1,28.1695,2233,0
+TRTY.US,D,20251021,000000,28.17,28.17,27.38,27.9379,8226,0
+TRTY.US,D,20251022,000000,27.96,27.96,27.85,27.9311,7083,0
+TRTY.US,D,20251023,000000,28.09,28.1032,28.07,28.1032,1915,0
+TRTY.US,D,20251024,000000,28.22,28.23,28.177,28.1818,6379,0
+TRTY.US,D,20251027,000000,28.21,28.21,28.12,28.19,2361,0
+TRTY.US,D,20251028,000000,28.19,28.19,28.1565,28.1565,1900,0
+TRTY.US,D,20251029,000000,28.07,28.07,28.0318,28.0318,688,0
+TRTY.US,D,20251030,000000,28.06,28.06,27.98,27.98,1363,0
+TRTY.US,D,20251031,000000,27.9856,28.2,27.93,27.9763,8704,0
+TRTY.US,D,20251103,000000,27.99,28.24,27.9505,28.005,14898,0
+TRTY.US,D,20251104,000000,27.78,27.78,27.749,27.75,2993,0
+TRTY.US,D,20251105,000000,27.87,27.97,27.87,27.933,5327,0
+TRTY.US,D,20251106,000000,27.97,27.97,27.85,27.877,2752,0
+TRTY.US,D,20251107,000000,27.85,27.98,27.82,27.9778,5426,0
+TRTY.US,D,20251110,000000,28.19,28.285,28.1635,28.275,21560,0
+TRTY.US,D,20251111,000000,28.3059,28.33,28.28,28.32,8049,0
+TRTY.US,D,20251112,000000,28.4,28.46,28.4,28.42,5023,0
+TRTY.US,D,20251113,000000,28.42,28.47,28.17,28.1802,13115,0
+TRTY.US,D,20251114,000000,28.14,28.16,28.1174,28.1174,6575,0
+TRTY.US,D,20251117,000000,28.06,28.0665,27.8944,27.8944,8327,0
+TRTY.US,D,20251118,000000,27.91,27.95,27.9047,27.9047,8793,0
+TRTY.US,D,20251119,000000,27.9395,27.9395,27.8195,27.8635,1636,0
+TRTY.US,D,20251120,000000,27.65,27.72,27.6283,27.6283,2107,0
+TRTY.US,D,20251121,000000,27.615,27.93,27.5744,27.7504,3786,0
+TRTY.US,D,20251124,000000,27.835,27.95,27.835,27.9444,1414,0
+TRTY.US,D,20251125,000000,28.04,28.14,28.04,28.1042,8676,0
+TRTY.US,D,20251126,000000,28.205,28.39,27.88,28.3301,8595,0
+TRTY.US,D,20251128,000000,28.36,28.46,28.36,28.4549,1780,0
+TRTY.US,D,20251201,000000,28.46,28.46,28.3839,28.3839,9962,0
+TRTY.US,D,20251202,000000,28.3868,28.43,28.3435,28.406,2738,0
+TRTY.US,D,20251203,000000,28.43,28.5,28.43,28.5,1009,0
+TRTY.US,D,20251204,000000,28.4899,28.531,28.4588,28.5005,5118,0
+TRTY.US,D,20251205,000000,28.54667,28.75,28.4766,28.4766,3216,0
+TRTY.US,D,20251208,000000,28.38,28.4,28.36,28.3754,3717,0
+TRTY.US,D,20251209,000000,28.39,28.46,28.39,28.4114,26567,0
+TRTY.US,D,20251210,000000,28.4199,28.64,28.4199,28.6199,2022,0
+TRTY.US,D,20251211,000000,28.758,28.78,28.16,28.7677,5328,0
+TRTY.US,D,20251212,000000,28.81,28.81,28.61,28.65,2940,0
+TRTY.US,D,20251215,000000,28.7196,28.72,28.67,28.6758,1975,0
+TRTY.US,D,20251216,000000,28.68,28.68,28.56,28.5807,1650,0
+TRTY.US,D,20251217,000000,28.615,28.62,28.2,28.5299,15013,0
+TRTY.US,D,20251218,000000,28.71,29.2,28.57,28.68,27586,0
+TRTY.US,D,20251219,000000,28.73,28.8,28.73,28.75,6157,0
+TRTY.US,D,20251222,000000,28.9,28.99,28.88,28.9048,3263,0
+TRTY.US,D,20251223,000000,28.61,28.69,28.57,28.6655,4408,0
+TRTY.US,D,20251224,000000,28.67,28.83,28.66,28.7099,17872,0
+TRTY.US,D,20251226,000000,28.755,28.7951,28.75,28.7951,6874,0
+TRTY.US,D,20251229,000000,28.66,28.6699,28.55,28.58,4940,0
+TRTY.US,D,20251230,000000,28.6216,28.67,28.62,28.6433,2370,0
+TRTY.US,D,20251231,000000,28.54,28.54,28.48,28.4873,3071,0
+TRTY.US,D,20260102,000000,28.584,28.67,28.2,28.6571,6118,0
+TRTY.US,D,20260105,000000,28.85,28.98,28.85,28.95,11506,0
+TRTY.US,D,20260106,000000,29.06,29.13,29.025,29.13,6128,0
+TRTY.US,D,20260107,000000,28.97,28.99,28.97,28.9845,1447,0
+TRTY.US,D,20260108,000000,28.98,29.09,28.98,29.09,3522,0
+TRTY.US,D,20260109,000000,29.18,29.24,29.18,29.2226,2131,0
+TRTY.US,D,20260112,000000,29.32,29.68,29.3,29.68,9060,0
+TRTY.US,D,20260113,000000,29.4384,29.4384,29.38,29.38,14116,0
+TRTY.US,D,20260114,000000,29.4875,29.53,29.45,29.5156,3443,0
+TRTY.US,D,20260115,000000,29.58,29.63,29.58,29.5898,3533,0
+TRTY.US,D,20260116,000000,29.5184,29.55,29.5184,29.5391,2215,0
+TRTY.US,D,20260120,000000,29.49,29.61,28.91,29.5197,14435,0
+TRTY.US,D,20260121,000000,29.75,30.15,29.68,29.8152,3617,0
+TRTY.US,D,20260122,000000,29.9862,30.02,29.98,29.9995,5365,0
+TRTY.US,D,20260123,000000,30.008,30.445,30.008,30.11,101433,0
+TRTY.US,D,20260126,000000,30.2438,30.28,30.18,30.18,3744,0
+TRTY.US,D,20260127,000000,30.3,30.4566,30.3,30.4566,7091,0
+TRTY.US,D,20260128,000000,30.54,30.5526,30.44,30.5483,3188,0
+TRTY.US,D,20260129,000000,30.9699,30.9699,29.41,29.41,17045,0
+TRTY.US,D,20260130,000000,30.34,30.34,30.01,30.03,14918,0
+TRTY.US,D,20260202,000000,29.6,30.29,29.6,29.96,11637,0
+TRTY.US,D,20260203,000000,30.144,30.26,30.08,30.26,7105,0
+TRTY.US,D,20260204,000000,30.44,30.44,30.1701,30.2882,6091,0
+TRTY.US,D,20260205,000000,29.94,30.12,29.902,29.9135,6787,0
+TRTY.US,D,20260206,000000,30.34,30.45,30.325,30.45,12157,0
+TRTY.US,D,20260209,000000,30.65,30.72,30.65,30.72,45532,0
+TRTY.US,D,20260210,000000,30.67,30.7297,30.645,30.6766,51074,0
+TRTY.US,D,20260211,000000,30.83,30.89,30.68,30.89,23977,0
+TRTY.US,D,20260212,000000,30.97,30.97,30.4601,30.52,9151,0
+TRTY.US,D,20260213,000000,30.59,30.7,30.59,30.65,4097,0
+TRTY.US,D,20260217,000000,30.65,31.14,30.3401,30.5632,8799,0
+TRTY.US,D,20260218,000000,30.6,30.83,30.6,30.7464,8963,0
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/ubr.us.txt b/daily/us/nyse etfs/2/ubr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a505d022733276702d1b5d97c0e57d8046628c7
--- /dev/null
+++ b/daily/us/nyse etfs/2/ubr.us.txt	
@@ -0,0 +1,3929 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBR.US,D,20100429,000000,376.19,386.45,376.19,383.46,60,0
+UBR.US,D,20100430,000000,388.47,388.47,378.11,378.11,355,0
+UBR.US,D,20100503,000000,383.7,383.7,374.89,376.19,334,0
+UBR.US,D,20100504,000000,361.32,361.32,334.88,336.55,754,0
+UBR.US,D,20100505,000000,321.18,336.43,315.59,322.74,1350,0
+UBR.US,D,20100506,000000,318.56,321.54,261.99,297.73,1206,0
+UBR.US,D,20100507,000000,297.73,301.29,273.91,289.15,1495,0
+UBR.US,D,20100510,000000,344.05,344.05,329.88,342.14,2085,0
+UBR.US,D,20100511,000000,332.98,342.37,326.06,326.06,749,0
+UBR.US,D,20100512,000000,336.43,337.38,331.78,335.71,70,0
+UBR.US,D,20100513,000000,330.71,330.71,330.71,330.71,113,0
+UBR.US,D,20100514,000000,319.04,319.04,303.67,308.68,1574,0
+UBR.US,D,20100517,000000,308.68,308.8,289.98,303.08,320,0
+UBR.US,D,20100518,000000,315.94,316.18,282.72,284.37,829,0
+UBR.US,D,20100519,000000,277.95,277.95,258.66,269.62,609,0
+UBR.US,D,20100520,000000,247.12,257.7,236.98,247.12,1394,0
+UBR.US,D,20100521,000000,244.61,266.04,244.61,266.04,2857,0
+UBR.US,D,20100524,000000,268.78,271.65,259.02,259.02,2106,0
+UBR.US,D,20100525,000000,233.42,253.06,232.1,253.06,2650,0
+UBR.US,D,20100526,000000,261.99,274.51,252.58,252.58,1020,0
+UBR.US,D,20100527,000000,276.64,287.95,276.64,287.95,933,0
+UBR.US,D,20100528,000000,283.91,289.03,278.78,284.49,1983,0
+UBR.US,D,20100601,000000,282.36,295.21,280.09,282.6,670,0
+UBR.US,D,20100602,000000,285.57,296.77,280.45,296.65,896,0
+UBR.US,D,20100603,000000,297.96,297.96,279.14,290.94,668,0
+UBR.US,D,20100604,000000,280.45,285.09,269.38,269.5,1013,0
+UBR.US,D,20100607,000000,274.27,274.98,261.99,261.99,550,0
+UBR.US,D,20100608,000000,265.92,276.4,262.95,276.28,1658,0
+UBR.US,D,20100609,000000,284.26,288.79,273.79,273.91,1527,0
+UBR.US,D,20100610,000000,291.9,299.04,291.78,298.92,1267,0
+UBR.US,D,20100611,000000,291.06,302,291.06,302,177,0
+UBR.US,D,20100614,000000,312,312,298.56,299.4,1732,0
+UBR.US,D,20100615,000000,303.55,316.06,302.96,314.63,472,0
+UBR.US,D,20100616,000000,311.53,321.66,308.45,314.4,299,0
+UBR.US,D,20100617,000000,318.8,319.04,308.21,313.56,1740,0
+UBR.US,D,20100618,000000,315.82,321.3,314.52,316.78,293,0
+UBR.US,D,20100621,000000,334.16,334.16,322.38,324.64,897,0
+UBR.US,D,20100622,000000,328.22,333.93,314.04,314.04,1059,0
+UBR.US,D,20100623,000000,312,315.59,295.69,315.59,2179,0
+UBR.US,D,20100624,000000,312.96,312.96,300.94,304.39,1373,0
+UBR.US,D,20100625,000000,308.33,316.54,302.96,316.06,739,0
+UBR.US,D,20100628,000000,317.36,317.36,309.98,310.57,1096,0
+UBR.US,D,20100629,000000,291.66,291.66,273.91,277.35,2267,0
+UBR.US,D,20100630,000000,279.38,289.03,272.72,272.96,905,0
+UBR.US,D,20100701,000000,273.19,279.97,261.88,279.97,1597,0
+UBR.US,D,20100702,000000,285.93,288.43,278.31,288.07,724,0
+UBR.US,D,20100706,000000,296.05,299.64,282.24,285.81,1588,0
+UBR.US,D,20100707,000000,292.49,306.89,292.49,306.89,1101,0
+UBR.US,D,20100708,000000,309.62,313.92,302.84,312.96,1031,0
+UBR.US,D,20100709,000000,314.99,324.04,314.99,322.97,1370,0
+UBR.US,D,20100712,000000,315.11,316.3,302.12,306.29,1719,0
+UBR.US,D,20100713,000000,313.44,317.48,311.53,315.59,1142,0
+UBR.US,D,20100714,000000,308.09,315.35,304.99,310.34,1695,0
+UBR.US,D,20100715,000000,302.6,306.06,299.52,306.06,375,0
+UBR.US,D,20100716,000000,297.73,297.73,289.15,289.27,2270,0
+UBR.US,D,20100719,000000,294.5,299.4,292.95,298.92,1730,0
+UBR.US,D,20100720,000000,299.52,316.78,299.52,316.66,1921,0
+UBR.US,D,20100721,000000,323.08,323.08,309.74,311.41,1020,0
+UBR.US,D,20100722,000000,324.64,335.83,324.64,333.22,2989,0
+UBR.US,D,20100723,000000,331.07,338.92,327.02,338.92,4628,0
+UBR.US,D,20100726,000000,336.67,338.32,332.62,337.02,694,0
+UBR.US,D,20100727,000000,341.67,341.67,332.74,334.76,1094,0
+UBR.US,D,20100728,000000,334.76,340.23,334.76,336.78,700,0
+UBR.US,D,20100729,000000,348.21,348.21,335,340.11,533,0
+UBR.US,D,20100730,000000,335.71,350.01,334.28,348.21,1142,0
+UBR.US,D,20100802,000000,360.12,366.44,358.35,364.88,2024,0
+UBR.US,D,20100803,000000,354.77,362.15,352.03,361.44,1427,0
+UBR.US,D,20100804,000000,358.93,361.08,351.31,361.08,866,0
+UBR.US,D,20100805,000000,356.91,360.36,355.6,359.64,468,0
+UBR.US,D,20100806,000000,357.27,360.36,349.41,353.1,1186,0
+UBR.US,D,20100809,000000,357.75,358.7,354.29,354.29,638,0
+UBR.US,D,20100810,000000,345,351.31,342.02,346.66,822,0
+UBR.US,D,20100811,000000,336.55,336.55,324.76,325.59,2243,0
+UBR.US,D,20100812,000000,319.16,327.98,317.26,327.98,622,0
+UBR.US,D,20100813,000000,330.83,332.14,330.24,330.35,984,0
+UBR.US,D,20100816,000000,335.71,340.59,334.64,339.75,128,0
+UBR.US,D,20100817,000000,351.07,351.07,347.14,349.53,179,0
+UBR.US,D,20100818,000000,345.47,351.67,345.47,350.48,1713,0
+UBR.US,D,20100819,000000,347.02,348.09,337.02,340.35,538,0
+UBR.US,D,20100820,000000,329.88,337.6,329.88,337.6,684,0
+UBR.US,D,20100823,000000,339.99,339.99,324.76,324.76,356,0
+UBR.US,D,20100824,000000,315.59,319.87,312.72,318.2,534,0
+UBR.US,D,20100825,000000,309.62,314.04,305.95,314.04,475,0
+UBR.US,D,20100826,000000,317.48,317.48,308.45,308.45,183,0
+UBR.US,D,20100827,000000,307.25,307.25,307.25,307.25,143,0
+UBR.US,D,20100830,000000,322.26,324.52,312,312,507,0
+UBR.US,D,20100831,000000,314.87,323.2,314.87,318.92,647,0
+UBR.US,D,20100901,000000,332.5,346.78,332.5,345.35,1731,0
+UBR.US,D,20100902,000000,346.31,348.09,339.04,348.09,1481,0
+UBR.US,D,20100903,000000,357.75,358.93,347.5,347.5,459,0
+UBR.US,D,20100907,000000,344.53,344.53,335.71,339.4,1015,0
+UBR.US,D,20100908,000000,344.17,349.41,344.17,344.88,472,0
+UBR.US,D,20100909,000000,350.01,350.01,344.77,347.14,305,0
+UBR.US,D,20100910,000000,349.53,350.13,349.53,350.13,67,0
+UBR.US,D,20100913,000000,360.12,367.73,359.05,367.73,1686,0
+UBR.US,D,20100914,000000,367.85,371.92,363.83,366.56,912,0
+UBR.US,D,20100915,000000,358.35,361.32,357.27,361.32,518,0
+UBR.US,D,20100916,000000,361.08,363.95,361.08,363.35,65,0
+UBR.US,D,20100917,000000,364.3,365.6,352.26,357.75,576,0
+UBR.US,D,20100920,000000,356.19,364.64,356.19,364.53,302,0
+UBR.US,D,20100921,000000,361.91,367.49,356.55,367.49,2690,0
+UBR.US,D,20100922,000000,370.36,375.12,369.05,372.28,498,0
+UBR.US,D,20100923,000000,369.89,388.71,369.29,379.18,594,0
+UBR.US,D,20100924,000000,384.77,390.38,375.48,377.63,402,0
+UBR.US,D,20100927,000000,380.14,386.68,373.7,382.99,3400,0
+UBR.US,D,20100928,000000,388.47,394.06,377.99,393.46,1972,0
+UBR.US,D,20100929,000000,393.58,403.58,392.75,401.32,4011,0
+UBR.US,D,20100930,000000,410.02,410.73,402.16,409.66,2143,0
+UBR.US,D,20101001,000000,419.31,423,413.6,421.94,2168,0
+UBR.US,D,20101004,000000,422.18,422.18,416.7,419.07,2120,0
+UBR.US,D,20101005,000000,428.59,441.22,424.55,436.93,2313,0
+UBR.US,D,20101006,000000,436.81,438.61,425.26,428.12,4840,0
+UBR.US,D,20101007,000000,433.95,433.95,408.95,415.51,3147,0
+UBR.US,D,20101008,000000,417.52,434.43,417.52,433,3121,0
+UBR.US,D,20101011,000000,436.58,441.58,434.31,434.55,3387,0
+UBR.US,D,20101012,000000,431.1,435.39,421.34,434.07,1090,0
+UBR.US,D,20101013,000000,444.69,454.91,443.37,453.96,2009,0
+UBR.US,D,20101014,000000,449.8,454.08,444.69,448.13,3381,0
+UBR.US,D,20101015,000000,455.98,455.98,441.7,447.89,1655,0
+UBR.US,D,20101018,000000,440.98,451.23,439.91,446.94,1801,0
+UBR.US,D,20101019,000000,422.06,426.93,409.07,415.03,2548,0
+UBR.US,D,20101020,000000,417.76,430.51,417.76,424.66,1425,0
+UBR.US,D,20101021,000000,421.46,426.57,397.52,404.78,3776,0
+UBR.US,D,20101022,000000,413,413,394.18,397.64,1567,0
+UBR.US,D,20101025,000000,409.9,411.09,403.82,406.21,2883,0
+UBR.US,D,20101026,000000,403.58,419.19,401.8,414.79,3212,0
+UBR.US,D,20101027,000000,412.04,412.04,395.01,400.26,2176,0
+UBR.US,D,20101028,000000,408.83,410.37,397.16,404.06,1202,0
+UBR.US,D,20101029,000000,407.17,409.9,404.9,408.12,852,0
+UBR.US,D,20101101,000000,413,426.09,413,418.71,2545,0
+UBR.US,D,20101102,000000,429.31,432.53,424.08,431.22,3599,0
+UBR.US,D,20101103,000000,431.34,433.24,422.18,432.76,2991,0
+UBR.US,D,20101104,000000,444.09,458.49,444.09,456.46,2130,0
+UBR.US,D,20101105,000000,455.63,455.63,445.99,453.25,1680,0
+UBR.US,D,20101108,000000,443.25,449.68,440.03,448.61,1462,0
+UBR.US,D,20101109,000000,450.75,452.54,421.7,430.51,1497,0
+UBR.US,D,20101110,000000,430.15,432.05,415.27,427.53,2364,0
+UBR.US,D,20101111,000000,416.94,419.43,414.08,417.4,659,0
+UBR.US,D,20101112,000000,408.36,414.2,397.75,404.42,1200,0
+UBR.US,D,20101115,000000,411.68,413.24,404.78,404.78,1559,0
+UBR.US,D,20101116,000000,394.54,395.49,375.12,382.04,2087,0
+UBR.US,D,20101117,000000,387.04,395.01,385.01,387.04,1621,0
+UBR.US,D,20101118,000000,402.28,409.66,400.26,407.29,1990,0
+UBR.US,D,20101119,000000,403.7,408.6,399.9,406.93,860,0
+UBR.US,D,20101122,000000,398.95,405.14,389.42,398.35,1165,0
+UBR.US,D,20101123,000000,379.66,383.58,371.44,375.95,6282,0
+UBR.US,D,20101124,000000,389.19,397.52,389.19,394.78,3570,0
+UBR.US,D,20101126,000000,378.11,385.01,378.11,383.11,951,0
+UBR.US,D,20101129,000000,378.11,387.52,365.48,387.52,4476,0
+UBR.US,D,20101130,000000,377.51,389.9,375.12,382.63,2207,0
+UBR.US,D,20101201,000000,395.84,402.28,393.46,399.55,4664,0
+UBR.US,D,20101202,000000,403.34,409.66,403.34,408.12,3076,0
+UBR.US,D,20101203,000000,404.66,416.58,404.42,415.75,1123,0
+UBR.US,D,20101206,000000,412.64,415.39,409.66,413.12,1213,0
+UBR.US,D,20101207,000000,420.38,420.74,401.92,401.92,2992,0
+UBR.US,D,20101208,000000,399.55,399.55,390.02,393.23,2005,0
+UBR.US,D,20101209,000000,392.63,392.75,379.9,382.16,2754,0
+UBR.US,D,20101210,000000,382.16,388.12,380.26,388.12,656,0
+UBR.US,D,20101213,000000,396.44,405.5,394.18,401.44,4243,0
+UBR.US,D,20101214,000000,397.16,404.66,396.8,402.52,2891,0
+UBR.US,D,20101215,000000,395.01,396.8,385.73,386.8,4088,0
+UBR.US,D,20101216,000000,390.14,390.5,383.11,384.41,3294,0
+UBR.US,D,20101217,000000,381.92,390.14,381.08,390.14,1442,0
+UBR.US,D,20101220,000000,390.02,390.02,378.7,382.52,2971,0
+UBR.US,D,20101221,000000,394.66,399.9,393.82,395.84,3563,0
+UBR.US,D,20101222,000000,393.23,402.99,389.42,402.4,1728,0
+UBR.US,D,20101223,000000,396.2,403.7,396.2,402.4,1860,0
+UBR.US,D,20101227,000000,395.84,397.28,393.94,396.08,1482,0
+UBR.US,D,20101228,000000,399.07,399.07,393.94,398.11,1244,0
+UBR.US,D,20101229,000000,404.54,419.67,404.54,419.67,3240,0
+UBR.US,D,20101230,000000,424.44,430.98,423.24,430.87,1649,0
+UBR.US,D,20101231,000000,432.65,438.73,432.65,435.39,1089,0
+UBR.US,D,20110103,000000,440.51,448.25,440.51,445.75,4070,0
+UBR.US,D,20110104,000000,440.87,446.94,429.55,446.94,1003,0
+UBR.US,D,20110105,000000,437.05,446.58,437.05,438.73,1819,0
+UBR.US,D,20110106,000000,436.11,438.37,428.12,428.71,1968,0
+UBR.US,D,20110107,000000,432.65,432.65,416.82,420.62,2774,0
+UBR.US,D,20110110,000000,415.63,417.17,410.97,414.32,1171,0
+UBR.US,D,20110111,000000,422.06,429.55,420.86,429.55,1316,0
+UBR.US,D,20110112,000000,436.23,450.16,436.23,448.25,3582,0
+UBR.US,D,20110113,000000,449.56,451.82,431.7,436.11,3776,0
+UBR.US,D,20110114,000000,430.87,436.81,430.87,435.03,1027,0
+UBR.US,D,20110118,000000,438.37,440.27,436.58,440.27,1092,0
+UBR.US,D,20110119,000000,438.97,438.97,424.66,428.23,2346,0
+UBR.US,D,20110120,000000,424.08,424.08,410.73,417.4,1235,0
+UBR.US,D,20110121,000000,417.76,419.9,407.41,408.24,1011,0
+UBR.US,D,20110124,000000,414.32,416.11,413.96,416.11,480,0
+UBR.US,D,20110125,000000,413.84,413.84,402.52,409.07,2059,0
+UBR.US,D,20110126,000000,409.9,410.37,407.89,410.25,652,0
+UBR.US,D,20110127,000000,411.92,411.92,397.87,398.11,723,0
+UBR.US,D,20110128,000000,397.75,397.75,369.17,381.56,3139,0
+UBR.US,D,20110131,000000,384.41,392.39,384.05,388.71,689,0
+UBR.US,D,20110201,000000,396.8,405.74,396.8,403.46,3095,0
+UBR.US,D,20110202,000000,404.9,405.86,387.64,389.31,2269,0
+UBR.US,D,20110203,000000,390.02,391.46,381.92,386.8,1074,0
+UBR.US,D,20110204,000000,382.4,382.87,367.97,375.48,2451,0
+UBR.US,D,20110207,000000,373.59,376.79,368.45,369.89,1301,0
+UBR.US,D,20110208,000000,378.11,379.54,371.44,379.54,761,0
+UBR.US,D,20110209,000000,368.33,369.41,355.84,357.27,2673,0
+UBR.US,D,20110210,000000,358.47,364.19,355.37,356.31,1385,0
+UBR.US,D,20110211,000000,359.88,375,355.72,373.93,2222,0
+UBR.US,D,20110214,000000,371.56,383.46,371.08,381.44,2759,0
+UBR.US,D,20110215,000000,379.06,385.97,378.82,381.32,2764,0
+UBR.US,D,20110216,000000,386.8,393.35,384.05,393.35,1187,0
+UBR.US,D,20110218,000000,397.16,402.87,396.68,402.64,675,0
+UBR.US,D,20110222,000000,387.04,395.84,378.34,379.78,2094,0
+UBR.US,D,20110223,000000,380.98,387.28,375,387.28,781,0
+UBR.US,D,20110224,000000,394.42,394.42,386.33,391.92,749,0
+UBR.US,D,20110225,000000,396.56,396.68,387.04,392.63,605,0
+UBR.US,D,20110228,000000,398.47,401.2,391.46,396.56,1314,0
+UBR.US,D,20110301,000000,401.32,401.44,385.25,385.25,1292,0
+UBR.US,D,20110302,000000,390.02,402.64,385.25,397.87,1105,0
+UBR.US,D,20110303,000000,410.13,410.85,402.16,410.37,930,0
+UBR.US,D,20110304,000000,413.48,415.27,404.66,408.72,801,0
+UBR.US,D,20110307,000000,405.74,413.96,396.68,402.64,835,0
+UBR.US,D,20110308,000000,403.58,407.17,392.51,403.46,640,0
+UBR.US,D,20110309,000000,401.2,405.38,398.11,399.43,455,0
+UBR.US,D,20110310,000000,387.04,387.64,377.51,379.3,785,0
+UBR.US,D,20110311,000000,376.31,387.04,376.19,384.65,1306,0
+UBR.US,D,20110314,000000,381.08,394.3,381.08,394.18,1982,0
+UBR.US,D,20110315,000000,365.36,387.88,364.64,386.21,1545,0
+UBR.US,D,20110316,000000,386.33,386.33,363.11,370,1345,0
+UBR.US,D,20110317,000000,377.75,379.18,368.45,370.48,1315,0
+UBR.US,D,20110318,000000,382.4,386.8,381.32,383.11,480,0
+UBR.US,D,20110321,000000,394.66,394.66,388.47,389.78,1766,0
+UBR.US,D,20110322,000000,392.87,401.92,391.68,401.56,312,0
+UBR.US,D,20110323,000000,398.95,406.57,398.95,404.9,762,0
+UBR.US,D,20110324,000000,402.4,409.19,402.4,406.33,761,0
+UBR.US,D,20110325,000000,410.85,413.36,407.65,408.6,680,0
+UBR.US,D,20110328,000000,402.52,410.61,397.4,397.4,385,0
+UBR.US,D,20110329,000000,403.34,409.55,403.34,406.69,329,0
+UBR.US,D,20110330,000000,414.43,423.36,413.96,421.58,2337,0
+UBR.US,D,20110331,000000,429.31,432.88,428.12,430.98,1479,0
+UBR.US,D,20110401,000000,443.01,450.87,438.25,450.04,3738,0
+UBR.US,D,20110404,000000,453.96,456.58,447.06,455.27,2430,0
+UBR.US,D,20110405,000000,453.49,458.49,452.3,453.72,2141,0
+UBR.US,D,20110406,000000,458.01,458.01,442.53,443.97,2311,0
+UBR.US,D,20110407,000000,453.13,456.1,448.13,451.35,2031,0
+UBR.US,D,20110408,000000,459.8,459.8,449.32,453.84,1156,0
+UBR.US,D,20110411,000000,452.06,454.2,439.31,440.39,2491,0
+UBR.US,D,20110412,000000,433.36,435.03,416.82,420.98,3247,0
+UBR.US,D,20110413,000000,427.64,427.64,410.02,416.58,2046,0
+UBR.US,D,20110414,000000,413.84,426.09,413.84,418.95,1505,0
+UBR.US,D,20110415,000000,420.86,421.94,418.24,421.94,155,0
+UBR.US,D,20110418,000000,410.85,410.85,399.78,409.19,1729,0
+UBR.US,D,20110419,000000,416.82,420.38,416.11,420.26,2627,0
+UBR.US,D,20110420,000000,435.27,435.39,428,435.39,1355,0
+UBR.US,D,20110421,000000,441.7,443.37,435.75,438.61,2500,0
+UBR.US,D,20110425,000000,436.81,436.93,431.58,436.35,471,0
+UBR.US,D,20110426,000000,437.41,443.97,434.31,442.77,349,0
+UBR.US,D,20110427,000000,445.04,445.04,425.38,432.17,428,0
+UBR.US,D,20110428,000000,417.29,422.54,412.88,420.26,3078,0
+UBR.US,D,20110429,000000,424.2,446.58,423.6,428.83,2833,0
+UBR.US,D,20110502,000000,430.98,432.88,418.48,420.02,1016,0
+UBR.US,D,20110503,000000,411.21,413.6,401.2,405.74,4229,0
+UBR.US,D,20110504,000000,404.3,404.3,382.99,384.29,3497,0
+UBR.US,D,20110505,000000,381.2,388.47,370.72,376.55,1671,0
+UBR.US,D,20110506,000000,392.99,398.95,383.93,390.98,3200,0
+UBR.US,D,20110509,000000,391.34,394.18,382.28,394.06,789,0
+UBR.US,D,20110510,000000,395.96,402.28,395.96,399.19,1636,0
+UBR.US,D,20110511,000000,391.1,391.1,377.39,379.54,4093,0
+UBR.US,D,20110512,000000,374.41,384.65,368.09,379.78,1206,0
+UBR.US,D,20110513,000000,376.55,379.54,360.6,365.36,2849,0
+UBR.US,D,20110516,000000,361.68,376.79,361.68,364.42,619,0
+UBR.US,D,20110517,000000,359.88,375.24,358.47,375.12,2557,0
+UBR.US,D,20110518,000000,375.48,384.29,373.93,377.03,3627,0
+UBR.US,D,20110519,000000,377.51,379.78,366.78,367.97,992,0
+UBR.US,D,20110520,000000,368.93,374.77,363.59,367.97,782,0
+UBR.US,D,20110523,000000,353.1,361.79,351.91,358.47,4604,0
+UBR.US,D,20110524,000000,366.32,372.64,366.32,372.28,423,0
+UBR.US,D,20110525,000000,365.6,374.89,365.6,368.69,648,0
+UBR.US,D,20110526,000000,375.59,382.04,371.2,381.92,946,0
+UBR.US,D,20110527,000000,388.24,395.96,388,393.58,1628,0
+UBR.US,D,20110531,000000,401.32,402.64,392.99,401.32,1742,0
+UBR.US,D,20110601,000000,398.95,399.31,383.11,383.11,1253,0
+UBR.US,D,20110602,000000,387.64,397.16,383.46,393.94,1132,0
+UBR.US,D,20110603,000000,388.95,404.66,388.95,397.4,1418,0
+UBR.US,D,20110606,000000,394.3,394.66,376.07,379.42,2766,0
+UBR.US,D,20110607,000000,385.61,389.42,381.8,381.8,692,0
+UBR.US,D,20110608,000000,383.46,383.58,373.93,376.67,424,0
+UBR.US,D,20110609,000000,375,384.65,374.17,384.65,1040,0
+UBR.US,D,20110610,000000,378.7,378.7,366.78,369.77,1746,0
+UBR.US,D,20110613,000000,370.24,375.12,365.72,367.73,1601,0
+UBR.US,D,20110614,000000,371.8,376.91,371.8,373.7,522,0
+UBR.US,D,20110615,000000,364.76,368.21,360.6,362.63,916,0
+UBR.US,D,20110616,000000,357.27,363.95,346.31,352.5,4371,0
+UBR.US,D,20110617,000000,360,360,351.19,356.79,581,0
+UBR.US,D,20110620,000000,357.51,360.96,356.08,360,433,0
+UBR.US,D,20110621,000000,362.27,366.44,360.48,363.83,795,0
+UBR.US,D,20110622,000000,365.72,372.28,364.64,364.64,1894,0
+UBR.US,D,20110623,000000,354.29,357.27,349.41,355.49,1040,0
+UBR.US,D,20110624,000000,362.15,362.15,353.1,353.1,797,0
+UBR.US,D,20110627,000000,351.31,362.27,351.31,361.44,885,0
+UBR.US,D,20110628,000000,363.23,378.82,363.23,377.99,914,0
+UBR.US,D,20110629,000000,381.44,386.33,377.27,385.61,3156,0
+UBR.US,D,20110630,000000,390.86,391.68,388.12,391.46,2881,0
+UBR.US,D,20110701,000000,387.76,404.9,387.76,400.02,1869,0
+UBR.US,D,20110705,000000,400.49,401.08,395.6,395.72,903,0
+UBR.US,D,20110706,000000,391.68,392.39,387.04,389.9,512,0
+UBR.US,D,20110707,000000,396.8,400.14,392.16,392.63,802,0
+UBR.US,D,20110708,000000,383.93,385.13,375.12,379.3,2868,0
+UBR.US,D,20110711,000000,363.83,364.88,356.67,357.99,2666,0
+UBR.US,D,20110712,000000,358.11,363.23,350.83,350.83,1911,0
+UBR.US,D,20110713,000000,357.87,367.02,357.27,361.79,914,0
+UBR.US,D,20110714,000000,364.19,364.19,348.93,351.19,700,0
+UBR.US,D,20110715,000000,355.37,355.37,349.41,351.79,782,0
+UBR.US,D,20110718,000000,343.93,346.55,339.28,345.11,1012,0
+UBR.US,D,20110719,000000,350.59,353.69,346.55,351.79,1691,0
+UBR.US,D,20110720,000000,353.81,357.27,352.5,353.34,1517,0
+UBR.US,D,20110721,000000,359.17,369.41,359.17,366.08,1255,0
+UBR.US,D,20110722,000000,366.32,371.68,365,368.93,884,0
+UBR.US,D,20110725,000000,364.88,375.12,364.42,374.05,657,0
+UBR.US,D,20110726,000000,374.53,376.91,370,372.52,669,0
+UBR.US,D,20110727,000000,359.29,360.48,350.01,358.47,856,0
+UBR.US,D,20110728,000000,353.34,359.64,351.43,352.98,1057,0
+UBR.US,D,20110729,000000,349.65,361.08,345.35,361.08,784,0
+UBR.US,D,20110801,000000,368.57,369.17,350.25,356.31,1454,0
+UBR.US,D,20110802,000000,350.36,350.36,334.4,335.83,1920,0
+UBR.US,D,20110803,000000,332.86,332.86,313.68,325.48,3501,0
+UBR.US,D,20110804,000000,305.95,308.45,282.12,282.96,6713,0
+UBR.US,D,20110805,000000,289.98,293.43,263.79,284.26,4807,0
+UBR.US,D,20110808,000000,252.7,260.08,224.36,231.74,9001,0
+UBR.US,D,20110809,000000,239.96,253.18,223.16,252.46,5556,0
+UBR.US,D,20110810,000000,239.73,256.05,234.14,236.15,6975,0
+UBR.US,D,20110811,000000,249.61,266.88,241.64,263.43,3228,0
+UBR.US,D,20110812,000000,269.98,269.98,259.25,267.83,2671,0
+UBR.US,D,20110815,000000,277.11,284.14,277.11,282.72,1082,0
+UBR.US,D,20110816,000000,276.76,279.85,272.36,278.66,3174,0
+UBR.US,D,20110817,000000,284.14,288.67,279.61,288.67,999,0
+UBR.US,D,20110818,000000,264.51,266.4,254.25,264.15,5262,0
+UBR.US,D,20110819,000000,261.76,270.45,256.52,256.63,1437,0
+UBR.US,D,20110822,000000,269.26,269.26,256.52,256.52,3374,0
+UBR.US,D,20110823,000000,255.93,267.24,249.25,266.64,8883,0
+UBR.US,D,20110824,000000,266.4,270.93,257.47,265.8,3398,0
+UBR.US,D,20110825,000000,265.92,267.94,256.05,258.9,4709,0
+UBR.US,D,20110826,000000,257.47,267,249.73,265.21,2134,0
+UBR.US,D,20110829,000000,274.15,284.03,267.47,282.36,3164,0
+UBR.US,D,20110830,000000,279.85,292.14,279.02,289.27,4111,0
+UBR.US,D,20110831,000000,294.98,302,293.91,302,6861,0
+UBR.US,D,20110901,000000,307.97,313.56,304.99,305.83,4003,0
+UBR.US,D,20110902,000000,290.22,290.58,279.26,287.83,1261,0
+UBR.US,D,20110906,000000,258.06,277.83,256.75,277.83,1940,0
+UBR.US,D,20110907,000000,285.45,295.1,282,291.42,1113,0
+UBR.US,D,20110908,000000,282.96,290.58,282.96,284.14,710,0
+UBR.US,D,20110909,000000,267.94,270.22,257.23,261.04,3665,0
+UBR.US,D,20110912,000000,251.86,257.7,238.06,252.7,5749,0
+UBR.US,D,20110913,000000,255.33,255.33,248.29,251.62,4534,0
+UBR.US,D,20110914,000000,249.97,257.59,240.92,256.05,3128,0
+UBR.US,D,20110915,000000,266.4,266.64,257.23,259.84,2795,0
+UBR.US,D,20110916,000000,261.88,263.19,258.06,259.6,1055,0
+UBR.US,D,20110919,000000,242.71,247.82,238.18,247.12,2162,0
+UBR.US,D,20110920,000000,244.01,248.65,238.65,241.76,2291,0
+UBR.US,D,20110921,000000,235.8,238.18,219.72,220.43,4936,0
+UBR.US,D,20110922,000000,195.41,204.11,185.18,190.42,7110,0
+UBR.US,D,20110923,000000,191.86,200.07,190.54,199.95,1589,0
+UBR.US,D,20110926,000000,200.55,206.86,190.18,206.15,5042,0
+UBR.US,D,20110927,000000,217.82,222.33,213.17,214.01,5751,0
+UBR.US,D,20110928,000000,214.36,218.41,202.21,202.21,1596,0
+UBR.US,D,20110929,000000,209.72,211.86,196.13,201.86,3374,0
+UBR.US,D,20110930,000000,194.34,197.33,184.83,187.2,1603,0
+UBR.US,D,20111003,000000,183.53,188.4,178.63,178.86,3830,0
+UBR.US,D,20111004,000000,174.95,180.42,169.1,180.18,4264,0
+UBR.US,D,20111005,000000,183.17,188.52,179.82,188.16,4545,0
+UBR.US,D,20111006,000000,197.69,207.09,196.61,207.09,4126,0
+UBR.US,D,20111007,000000,214.48,215.07,197.33,201.02,9287,0
+UBR.US,D,20111010,000000,214.36,220.32,212.93,216.27,8966,0
+UBR.US,D,20111011,000000,212.69,226.27,212.69,221.73,11089,0
+UBR.US,D,20111012,000000,228.18,241.64,228.06,233.78,4528,0
+UBR.US,D,20111013,000000,228.88,230.43,220.2,229.59,3518,0
+UBR.US,D,20111014,000000,237.46,238.89,232.46,237.82,805,0
+UBR.US,D,20111017,000000,230.79,230.79,218.64,218.76,1694,0
+UBR.US,D,20111018,000000,218.53,231.74,213.41,231.74,1778,0
+UBR.US,D,20111019,000000,226.86,228.06,222.57,225.32,2117,0
+UBR.US,D,20111020,000000,219.12,220.32,208.05,216.51,1148,0
+UBR.US,D,20111021,000000,222.69,228.88,222.45,226.86,15961,0
+UBR.US,D,20111024,000000,229,246.52,228.06,245.21,5511,0
+UBR.US,D,20111025,000000,242.59,242.83,231.62,234.96,2888,0
+UBR.US,D,20111026,000000,245.8,246.04,235.2,242.83,5079,0
+UBR.US,D,20111027,000000,266.16,279.14,263.07,271.29,7312,0
+UBR.US,D,20111028,000000,267.94,283.44,267.59,283.2,3568,0
+UBR.US,D,20111031,000000,268.3,274.03,264.27,264.27,950,0
+UBR.US,D,20111101,000000,235.56,252.82,234.73,248.29,3550,0
+UBR.US,D,20111102,000000,259.02,262.47,254.49,259.49,2203,0
+UBR.US,D,20111103,000000,260.2,262.83,256.63,260.8,2950,0
+UBR.US,D,20111104,000000,256.4,261.99,256.4,259.96,402,0
+UBR.US,D,20111107,000000,265.8,267.71,261.99,265.21,2129,0
+UBR.US,D,20111108,000000,267.71,271.65,261.16,271.29,1897,0
+UBR.US,D,20111109,000000,252.82,254.01,240.68,243.07,2883,0
+UBR.US,D,20111110,000000,255.09,255.33,242.71,246.16,1398,0
+UBR.US,D,20111111,000000,253.42,261.16,253.42,258.18,924,0
+UBR.US,D,20111114,000000,253.89,253.89,249.73,251.74,738,0
+UBR.US,D,20111115,000000,249.73,257.94,249.73,257.7,849,0
+UBR.US,D,20111116,000000,247.24,256.17,246.64,247,1504,0
+UBR.US,D,20111117,000000,249.73,251.03,234.02,236.75,3431,0
+UBR.US,D,20111118,000000,236.63,236.98,231.5,235.2,1322,0
+UBR.US,D,20111121,000000,225.2,227.46,216.99,225.56,2643,0
+UBR.US,D,20111122,000000,223.88,225.68,215.91,220.32,3152,0
+UBR.US,D,20111123,000000,211.51,211.51,202.33,203.64,3828,0
+UBR.US,D,20111125,000000,199.36,204.83,196.49,198.4,5495,0
+UBR.US,D,20111128,000000,212.09,214.48,210.91,213.77,2045,0
+UBR.US,D,20111129,000000,209.96,217.82,208.41,209.72,2918,0
+UBR.US,D,20111130,000000,233.54,235.68,228.06,233.66,4777,0
+UBR.US,D,20111201,000000,239.61,246.76,239.49,239.96,16364,0
+UBR.US,D,20111202,000000,249.73,250.09,240.56,241.52,2661,0
+UBR.US,D,20111205,000000,252.34,254.85,250.21,252.46,6852,0
+UBR.US,D,20111206,000000,248.41,255.21,247.24,252.46,4183,0
+UBR.US,D,20111207,000000,249.97,252.34,247.24,250.33,3602,0
+UBR.US,D,20111208,000000,241.88,243.29,230.07,232.58,3676,0
+UBR.US,D,20111209,000000,234.49,243.53,234.14,243.53,2675,0
+UBR.US,D,20111212,000000,232.7,232.7,223.05,228.3,4849,0
+UBR.US,D,20111213,000000,230.55,232.34,219.24,221.26,664,0
+UBR.US,D,20111214,000000,217.82,220.08,211.98,213.05,1132,0
+UBR.US,D,20111215,000000,220.32,222.09,213.89,213.89,7284,0
+UBR.US,D,20111216,000000,218.64,219.6,212.69,216.99,6267,0
+UBR.US,D,20111219,000000,213.89,214.83,206.15,206.62,6186,0
+UBR.US,D,20111220,000000,219.24,225.56,219.24,223.76,6380,0
+UBR.US,D,20111221,000000,219.48,221.85,215.43,221.85,4109,0
+UBR.US,D,20111222,000000,221.73,229.59,221.73,227.46,3481,0
+UBR.US,D,20111223,000000,228.76,229.24,226.15,228.64,2235,0
+UBR.US,D,20111227,000000,228.18,229.95,227.58,228.06,2835,0
+UBR.US,D,20111228,000000,224.12,224.12,214.48,215.91,1727,0
+UBR.US,D,20111229,000000,218.53,319.28,216.39,218.64,1865,0
+UBR.US,D,20111230,000000,221.26,223.28,221.26,222.21,334,0
+UBR.US,D,20120103,000000,235.2,241.76,235.2,240.32,3975,0
+UBR.US,D,20120104,000000,239.13,245.56,238.89,241.4,928,0
+UBR.US,D,20120105,000000,237.7,238.06,231.62,234.85,4763,0
+UBR.US,D,20120106,000000,238.06,238.06,230.07,230.07,3785,0
+UBR.US,D,20120109,000000,236.51,240.44,235.08,240.44,627,0
+UBR.US,D,20120110,000000,251.74,254.73,249.73,250.21,4926,0
+UBR.US,D,20120111,000000,249.25,253.89,248.17,252.7,1796,0
+UBR.US,D,20120112,000000,255.09,259.37,253.42,258.78,2793,0
+UBR.US,D,20120113,000000,248.41,252.94,245.56,252.94,1681,0
+UBR.US,D,20120117,000000,264.97,268.3,263.43,264.86,6176,0
+UBR.US,D,20120118,000000,269.38,280.45,267.71,280.33,2994,0
+UBR.US,D,20120119,000000,279.85,283.2,279.02,281.4,1154,0
+UBR.US,D,20120120,000000,280.57,284.37,278.07,284.03,1866,0
+UBR.US,D,20120123,000000,282,288.55,282,287.23,7994,0
+UBR.US,D,20120124,000000,280.81,288.79,277.71,288.31,1579,0
+UBR.US,D,20120125,000000,282.96,300.48,282.96,300,2148,0
+UBR.US,D,20120126,000000,299.28,303.08,289.39,291.3,11216,0
+UBR.US,D,20120127,000000,289.74,294.38,289.74,292.59,1141,0
+UBR.US,D,20120130,000000,281.4,288.19,279.26,286.41,1112,0
+UBR.US,D,20120131,000000,293.67,294.62,285.33,288.31,2978,0
+UBR.US,D,20120201,000000,297.85,306.53,297.85,304.03,10131,0
+UBR.US,D,20120202,000000,304.87,319.63,304.27,307.37,1587,0
+UBR.US,D,20120203,000000,314.87,315.94,311.77,312.12,2520,0
+UBR.US,D,20120206,000000,309.38,313.32,307.97,310.57,1086,0
+UBR.US,D,20120207,000000,314.52,319.63,309.98,317.6,970,0
+UBR.US,D,20120208,000000,321.54,324.52,317.36,317.96,3539,0
+UBR.US,D,20120209,000000,315.94,317.26,311.41,317.02,2629,0
+UBR.US,D,20120210,000000,303.67,303.67,298.68,303.08,2127,0
+UBR.US,D,20120213,000000,312.12,316.78,308.56,315.94,1419,0
+UBR.US,D,20120214,000000,311.77,311.77,302.12,307.37,1355,0
+UBR.US,D,20120215,000000,311.17,311.17,300.12,302.12,10506,0
+UBR.US,D,20120216,000000,300.94,313.92,297.85,313.92,5258,0
+UBR.US,D,20120217,000000,315.35,316.66,313.92,315.71,2122,0
+UBR.US,D,20120221,000000,318.2,318.44,314.04,314.87,1127,0
+UBR.US,D,20120222,000000,314.63,318.44,314.4,317.36,695,0
+UBR.US,D,20120223,000000,314.75,318.08,314.28,315.47,1615,0
+UBR.US,D,20120224,000000,321.54,323.8,318.68,319.28,1034,0
+UBR.US,D,20120227,000000,315.11,318.2,313.92,315.23,401,0
+UBR.US,D,20120228,000000,320.22,327.86,319.75,327.86,600,0
+UBR.US,D,20120229,000000,327.62,331.19,317.96,319.4,1087,0
+UBR.US,D,20120301,000000,323.8,331.19,323.68,331.19,846,0
+UBR.US,D,20120302,000000,329.64,333.46,326.54,329.88,744,0
+UBR.US,D,20120305,000000,323.92,327.38,316.66,317.96,1620,0
+UBR.US,D,20120306,000000,302.6,302.6,291.54,294.98,3269,0
+UBR.US,D,20120307,000000,294.14,301.41,293.79,301.41,538,0
+UBR.US,D,20120308,000000,306.77,308.92,302.36,308.68,747,0
+UBR.US,D,20120309,000000,304.99,307.97,299.76,300.48,1524,0
+UBR.US,D,20120312,000000,292.02,293.67,284.61,291.54,2454,0
+UBR.US,D,20120313,000000,292.71,309.14,292.71,309.14,1638,0
+UBR.US,D,20120314,000000,306.06,308.45,301.41,305.83,1139,0
+UBR.US,D,20120315,000000,305.71,307.49,303.55,304.75,251,0
+UBR.US,D,20120316,000000,302.96,305.11,302.72,302.72,226,0
+UBR.US,D,20120319,000000,303.91,307.13,303.55,303.55,218,0
+UBR.US,D,20120320,000000,290.46,294.86,290.46,294.26,520,0
+UBR.US,D,20120321,000000,289.74,294.5,289.51,294.14,2140,0
+UBR.US,D,20120322,000000,286.29,286.29,282,285.33,690,0
+UBR.US,D,20120323,000000,283.67,289.62,283.2,288.43,583,0
+UBR.US,D,20120326,000000,293.19,297.96,291.66,297.13,1004,0
+UBR.US,D,20120327,000000,299.28,299.28,291.42,291.9,164,0
+UBR.US,D,20120328,000000,289.03,289.03,278.9,279.73,1012,0
+UBR.US,D,20120329,000000,273.55,279.26,271.05,279.26,964,0
+UBR.US,D,20120330,000000,283.56,283.56,275.81,278.54,376,0
+UBR.US,D,20120402,000000,279.73,285.81,279.73,284.49,420,0
+UBR.US,D,20120403,000000,284.61,285.45,273.91,277.95,644,0
+UBR.US,D,20120404,000000,269.74,271.65,267.47,267.94,1402,0
+UBR.US,D,20120405,000000,268.54,269.86,266.76,266.76,447,0
+UBR.US,D,20120409,000000,259.49,264.15,258.54,263.91,291,0
+UBR.US,D,20120410,000000,259.96,261.04,249.13,253.89,2583,0
+UBR.US,D,20120411,000000,259.25,259.25,256.05,257.11,333,0
+UBR.US,D,20120412,000000,261.28,268.54,261.28,268.54,501,0
+UBR.US,D,20120413,000000,260.92,260.92,256.87,258.9,1168,0
+UBR.US,D,20120416,000000,264.51,264.51,253.06,255.33,386,0
+UBR.US,D,20120417,000000,258.54,259.96,254.13,256.17,460,0
+UBR.US,D,20120418,000000,254.73,255.81,251.27,252.58,401,0
+UBR.US,D,20120419,000000,252.1,253.65,250.21,250.68,173,0
+UBR.US,D,20120420,000000,253.06,259.25,253.06,254.25,587,0
+UBR.US,D,20120423,000000,244.13,245.44,239.96,245.44,603,0
+UBR.US,D,20120424,000000,247.12,248.05,246.52,246.76,876,0
+UBR.US,D,20120425,000000,250.09,250.09,240.56,242.95,1210,0
+UBR.US,D,20120426,000000,241.28,246.16,239.25,245.21,2705,0
+UBR.US,D,20120427,000000,243.29,245.92,242.95,244.73,868,0
+UBR.US,D,20120430,000000,244.49,244.97,239.37,240.08,651,0
+UBR.US,D,20120501,000000,238.54,246.4,238.54,242.12,1081,0
+UBR.US,D,20120502,000000,239.73,241.76,239.73,240.08,344,0
+UBR.US,D,20120503,000000,239.37,239.37,233.78,238.42,463,0
+UBR.US,D,20120504,000000,235.91,235.91,226.86,227.7,770,0
+UBR.US,D,20120507,000000,224.36,230.07,222.21,229.71,421,0
+UBR.US,D,20120508,000000,224,224,217.11,218.64,1520,0
+UBR.US,D,20120509,000000,210.55,214.36,207.09,212.93,1988,0
+UBR.US,D,20120510,000000,217.47,218.64,214.36,214.95,550,0
+UBR.US,D,20120511,000000,212.45,212.45,209.84,209.84,218,0
+UBR.US,D,20120514,000000,199.36,199.36,194.1,194.1,1958,0
+UBR.US,D,20120515,000000,193.16,195.53,185.89,186.01,1348,0
+UBR.US,D,20120516,000000,195.41,195.41,183.41,186.73,1606,0
+UBR.US,D,20120517,000000,182.33,184.25,173.87,175.31,5669,0
+UBR.US,D,20120518,000000,175.66,175.66,172.44,175.07,986,0
+UBR.US,D,20120521,000000,174.23,182.21,174.23,181.73,5147,0
+UBR.US,D,20120522,000000,179.58,182.81,170.53,171.48,2264,0
+UBR.US,D,20120523,000000,170.42,172.92,162.55,172.92,5856,0
+UBR.US,D,20120524,000000,174.59,174.59,166.37,167.44,851,0
+UBR.US,D,20120525,000000,171.72,179.46,171.72,178.51,2008,0
+UBR.US,D,20120529,000000,185.53,186.49,179.22,181.61,2968,0
+UBR.US,D,20120530,000000,172.2,175.31,171.72,174.59,5556,0
+UBR.US,D,20120531,000000,172.08,178.51,168.75,178.27,1510,0
+UBR.US,D,20120601,000000,173.27,174.23,168.27,168.27,900,0
+UBR.US,D,20120604,000000,169.58,171.72,167.2,167.2,680,0
+UBR.US,D,20120605,000000,171.6,172.8,167.79,169.7,4558,0
+UBR.US,D,20120606,000000,175.55,178.63,173.87,178.15,7307,0
+UBR.US,D,20120607,000000,184.01,188.04,181.38,181.38,7513,0
+UBR.US,D,20120608,000000,176.13,177.68,172.68,177.2,2386,0
+UBR.US,D,20120611,000000,181.97,182.33,168.51,168.51,2673,0
+UBR.US,D,20120612,000000,170.88,173.63,169.82,173.63,516,0
+UBR.US,D,20120613,000000,173.04,179.22,172.56,174.23,1088,0
+UBR.US,D,20120614,000000,174.11,177.32,171.24,175.66,497,0
+UBR.US,D,20120615,000000,177.44,179.94,176.61,179.94,480,0
+UBR.US,D,20120618,000000,176.25,181.61,176.25,181.61,4117,0
+UBR.US,D,20120619,000000,184.01,194.46,184.01,192.92,6203,0
+UBR.US,D,20120620,000000,194.46,195.77,185.77,191.74,2759,0
+UBR.US,D,20120621,000000,187.8,190.42,176.85,176.97,3731,0
+UBR.US,D,20120622,000000,177.56,178.03,172.92,174.47,5805,0
+UBR.US,D,20120625,000000,168.03,168.03,162.79,165.89,8938,0
+UBR.US,D,20120626,000000,164.34,166.96,162.19,165.77,1965,0
+UBR.US,D,20120627,000000,164.46,166.96,161.36,163.38,3868,0
+UBR.US,D,20120628,000000,161.36,161.84,158.39,161.24,1224,0
+UBR.US,D,20120629,000000,175.9,180.9,173.99,180.54,9617,0
+UBR.US,D,20120702,000000,183.41,186.61,181.97,186.37,3530,0
+UBR.US,D,20120703,000000,190.54,192.45,187.32,191.98,3132,0
+UBR.US,D,20120705,000000,188.64,195.3,184.25,191.62,4939,0
+UBR.US,D,20120706,000000,185.53,185.53,180.06,182.21,2552,0
+UBR.US,D,20120709,000000,182.45,182.45,177.91,180.06,1703,0
+UBR.US,D,20120710,000000,182.93,182.93,173.75,174.71,654,0
+UBR.US,D,20120711,000000,177.09,177.09,170.42,172.32,1466,0
+UBR.US,D,20120712,000000,166.13,173.04,165.53,171.72,1919,0
+UBR.US,D,20120713,000000,175.19,179.22,175.19,177.8,741,0
+UBR.US,D,20120716,000000,176.73,176.97,172.44,176.97,823,0
+UBR.US,D,20120717,000000,176.25,178.15,176.25,177.91,972,0
+UBR.US,D,20120718,000000,180.42,181.85,179.7,181.14,114,0
+UBR.US,D,20120719,000000,184.48,186.97,182.21,186.97,7583,0
+UBR.US,D,20120720,000000,181.97,182.21,178.39,179.46,679,0
+UBR.US,D,20120723,000000,169.1,171.72,164.34,170.64,10173,0
+UBR.US,D,20120724,000000,169.58,169.58,165.77,168.63,579,0
+UBR.US,D,20120725,000000,171.12,171.12,166.96,168.03,742,0
+UBR.US,D,20120726,000000,173.63,179.22,172.44,178.98,5505,0
+UBR.US,D,20120727,000000,183.41,192.8,182.21,191.62,3628,0
+UBR.US,D,20120730,000000,190.06,192.34,186.25,191.5,2637,0
+UBR.US,D,20120731,000000,190.78,190.78,183.53,183.65,1503,0
+UBR.US,D,20120801,000000,181.97,187.56,180.66,185.18,914,0
+UBR.US,D,20120802,000000,182.33,182.33,178.63,179.58,255,0
+UBR.US,D,20120803,000000,189.94,193.86,188.76,190.78,6113,0
+UBR.US,D,20120806,000000,191.98,199.83,191.98,196.37,2910,0
+UBR.US,D,20120807,000000,198.88,202.45,196.37,196.49,3156,0
+UBR.US,D,20120808,000000,196.97,202.92,196.85,202.33,2222,0
+UBR.US,D,20120809,000000,202.21,204.59,199.95,202.45,2492,0
+UBR.US,D,20120810,000000,199.24,206.39,199.24,205.79,2631,0
+UBR.US,D,20120813,000000,202.21,203.4,198.64,202.45,178,0
+UBR.US,D,20120814,000000,203.04,203.87,196.85,196.97,752,0
+UBR.US,D,20120815,000000,197.09,199.24,196.61,198.88,672,0
+UBR.US,D,20120816,000000,199.83,206.27,199.83,205.19,977,0
+UBR.US,D,20120817,000000,205.31,206.15,203.04,204.83,924,0
+UBR.US,D,20120820,000000,202.09,204.71,201.62,204.35,1289,0
+UBR.US,D,20120821,000000,207.09,208.41,198.88,200.43,1006,0
+UBR.US,D,20120822,000000,197.69,201.86,196.73,201.86,750,0
+UBR.US,D,20120823,000000,197.45,197.45,193.16,195.77,511,0
+UBR.US,D,20120824,000000,191.74,196.25,191.5,195.89,1269,0
+UBR.US,D,20120827,000000,193.04,193.86,191.5,192.57,255,0
+UBR.US,D,20120828,000000,192.92,193.04,189.83,191.74,461,0
+UBR.US,D,20120829,000000,189.12,189.12,182.57,184.83,1197,0
+UBR.US,D,20120830,000000,182.21,182.45,181.38,182.45,520,0
+UBR.US,D,20120831,000000,181.73,186.37,181.73,185.18,2660,0
+UBR.US,D,20120904,000000,181.61,181.61,178.03,178.15,3553,0
+UBR.US,D,20120905,000000,180.42,181.73,178.51,181.73,206,0
+UBR.US,D,20120906,000000,187.56,192.45,187.08,192.45,1039,0
+UBR.US,D,20120907,000000,196.73,207.45,196.73,203.04,2916,0
+UBR.US,D,20120910,000000,199.71,200.31,194.22,194.7,1546,0
+UBR.US,D,20120911,000000,198.16,200.31,197.93,199.71,6356,0
+UBR.US,D,20120912,000000,201.26,201.26,196.49,199.83,759,0
+UBR.US,D,20120913,000000,199.83,211.51,199.24,211.51,2840,0
+UBR.US,D,20120914,000000,215.07,226.27,213.17,216.27,5730,0
+UBR.US,D,20120917,000000,211.98,214.36,210.43,211.15,881,0
+UBR.US,D,20120918,000000,210.43,214.01,209.01,211.74,3767,0
+UBR.US,D,20120919,000000,212.69,214.72,209.72,210.08,2591,0
+UBR.US,D,20120920,000000,205.43,210.67,202.33,209.13,3833,0
+UBR.US,D,20120921,000000,211.62,212.09,206.74,206.74,1495,0
+UBR.US,D,20120924,000000,206.27,208.89,200.43,207.69,1705,0
+UBR.US,D,20120925,000000,207.21,207.21,197.69,198.4,2689,0
+UBR.US,D,20120926,000000,196.85,197.93,192.68,197.45,1120,0
+UBR.US,D,20120927,000000,200.07,200.55,195.77,198.4,1412,0
+UBR.US,D,20120928,000000,194.82,195.89,190.78,193.4,1561,0
+UBR.US,D,20121001,000000,195.53,200.55,193.52,197.45,7130,0
+UBR.US,D,20121002,000000,198.28,198.28,196.73,197.45,1948,0
+UBR.US,D,20121003,000000,197.45,197.45,192.68,193.63,2556,0
+UBR.US,D,20121004,000000,193.74,196.97,190.66,196.01,2069,0
+UBR.US,D,20121005,000000,198.55,200.37,194.52,194.73,1504,0
+UBR.US,D,20121008,000000,197.45,198.58,197.45,198.58,151,0
+UBR.US,D,20121009,000000,195.83,195.89,193.34,194.73,472,0
+UBR.US,D,20121010,000000,193.71,193.71,190.51,191.65,941,0
+UBR.US,D,20121011,000000,196.73,196.79,194.85,194.94,864,0
+UBR.US,D,20121012,000000,194.94,194.94,192.36,192.92,1915,0
+UBR.US,D,20121015,000000,193.8,197.33,193.8,197.33,159,0
+UBR.US,D,20121016,000000,200.61,202.86,197.72,199.51,1682,0
+UBR.US,D,20121017,000000,203.07,203.07,201.53,201.53,3594,0
+UBR.US,D,20121018,000000,199.42,201.65,199.42,200.96,789,0
+UBR.US,D,20121019,000000,197.03,197.18,195.53,195.53,1040,0
+UBR.US,D,20121022,000000,196.19,197.96,195.47,197.96,2015,0
+UBR.US,D,20121023,000000,192.04,192.04,186.67,187.98,4132,0
+UBR.US,D,20121024,000000,190,190,186.16,186.94,2227,0
+UBR.US,D,20121025,000000,193.16,193.98,191.86,191.89,2671,0
+UBR.US,D,20121026,000000,191.74,191.74,189.97,191.65,1040,0
+UBR.US,D,20121031,000000,191.41,191.41,184.65,187.98,1007,0
+UBR.US,D,20121101,000000,189.71,195.92,189.71,195.15,1713,0
+UBR.US,D,20121102,000000,194.22,194.22,191.44,192.98,505,0
+UBR.US,D,20121105,000000,192.04,194.85,192.04,194.85,301,0
+UBR.US,D,20121106,000000,196.76,199.86,196.76,199,739,0
+UBR.US,D,20121107,000000,192.54,194.4,192.54,194.4,307,0
+UBR.US,D,20121108,000000,192.34,192.34,185.62,186.67,275,0
+UBR.US,D,20121109,000000,184.1,188.01,183.56,183.56,769,0
+UBR.US,D,20121112,000000,183.23,183.23,181.82,181.82,137,0
+UBR.US,D,20121113,000000,179.88,181.7,178.63,178.63,1138,0
+UBR.US,D,20121114,000000,178.95,178.95,171.96,172.77,2883,0
+UBR.US,D,20121115,000000,172.89,174.62,170.56,172.65,3978,0
+UBR.US,D,20121116,000000,168.72,173.51,168.72,171.48,939,0
+UBR.US,D,20121119,000000,176.7,177.59,175.49,177.32,597,0
+UBR.US,D,20121120,000000,178.18,178.18,174.59,177.41,2048,0
+UBR.US,D,20121121,000000,174.41,174.53,172.08,174.53,605,0
+UBR.US,D,20121123,000000,177.44,179.85,177.44,179.04,638,0
+UBR.US,D,20121126,000000,178.18,178.51,178.18,178.51,133,0
+UBR.US,D,20121127,000000,180.6,180.6,173.75,173.99,830,0
+UBR.US,D,20121128,000000,171.72,174.89,170.09,174.02,507,0
+UBR.US,D,20121129,000000,173.57,178.63,173.57,177.38,13793,0
+UBR.US,D,20121130,000000,174.59,175.57,172.68,175.25,2351,0
+UBR.US,D,20121203,000000,178.63,179.04,176.1,176.85,8436,0
+UBR.US,D,20121204,000000,177.88,177.88,173.78,174.29,1208,0
+UBR.US,D,20121205,000000,177.41,180.03,175.37,179.94,7777,0
+UBR.US,D,20121206,000000,179.19,183.2,179.19,183.2,1683,0
+UBR.US,D,20121207,000000,185.39,186.34,182.78,185.21,1141,0
+UBR.US,D,20121210,000000,185.83,188.52,185.53,188.52,481,0
+UBR.US,D,20121211,000000,188.4,191.83,188.4,190.45,477,0
+UBR.US,D,20121212,000000,191.74,194.16,191.38,191.38,3238,0
+UBR.US,D,20121213,000000,192.07,194.55,188.49,189.12,3672,0
+UBR.US,D,20121214,000000,191.26,193.92,190.99,192.19,892,0
+UBR.US,D,20121217,000000,192.57,192.57,192.22,192.22,211,0
+UBR.US,D,20121218,000000,191.77,196.34,191.65,196.34,4084,0
+UBR.US,D,20121219,000000,199.48,204.44,199.48,202.06,1479,0
+UBR.US,D,20121220,000000,203.01,205.01,201.89,204.98,1563,0
+UBR.US,D,20121221,000000,196.85,202.45,196.85,201.05,906,0
+UBR.US,D,20121224,000000,199.57,200.25,199.57,200.25,161,0
+UBR.US,D,20121226,000000,207.21,207.21,202.83,202.89,369,0
+UBR.US,D,20121227,000000,202.89,206.12,200.93,205.55,2346,0
+UBR.US,D,20121228,000000,203.37,205.7,203.37,204.2,1141,0
+UBR.US,D,20121231,000000,200.67,209.13,200.67,209.13,1998,0
+UBR.US,D,20130102,000000,215.07,217.05,213.62,215.76,5210,0
+UBR.US,D,20130103,000000,215.01,223.76,214.42,218.82,3584,0
+UBR.US,D,20130104,000000,217.32,218.7,215.73,218.56,3015,0
+UBR.US,D,20130107,000000,215.67,215.73,215.34,215.73,852,0
+UBR.US,D,20130108,000000,212.66,212.66,208.98,209.33,1259,0
+UBR.US,D,20130109,000000,213.53,213.83,210.94,212.18,313,0
+UBR.US,D,20130110,000000,215.34,215.34,212.87,214.8,792,0
+UBR.US,D,20130111,000000,212.27,212.78,210.16,212.42,839,0
+UBR.US,D,20130114,000000,213.86,213.98,210.31,213.98,839,0
+UBR.US,D,20130115,000000,210.34,213.32,210.34,213.32,363,0
+UBR.US,D,20130116,000000,209.87,209.87,209.25,209.75,1070,0
+UBR.US,D,20130117,000000,215.67,217.41,215.4,217.05,1978,0
+UBR.US,D,20130118,000000,211.3,211.3,211.3,211.3,43,0
+UBR.US,D,20130122,000000,212.57,213.5,211.56,213.5,345,0
+UBR.US,D,20130123,000000,216.51,216.51,213.74,215.28,461,0
+UBR.US,D,20130124,000000,218.58,219.21,211.98,212.93,1663,0
+UBR.US,D,20130125,000000,214.36,214.63,213.44,214.63,447,0
+UBR.US,D,20130128,000000,215.85,215.85,211.95,213.95,1471,0
+UBR.US,D,20130129,000000,215.82,218.06,214.48,218.06,201,0
+UBR.US,D,20130130,000000,212.27,212.57,207.09,212.27,538,0
+UBR.US,D,20130131,000000,213.08,214.75,211.68,214.45,311,0
+UBR.US,D,20130201,000000,216.75,217.94,216.75,217.35,547,0
+UBR.US,D,20130204,000000,212.42,212.84,209.9,209.9,798,0
+UBR.US,D,20130205,000000,210.58,212.15,210.58,212.15,168,0
+UBR.US,D,20130206,000000,208.05,208.14,206.45,208.14,627,0
+UBR.US,D,20130207,000000,212.12,212.12,207.15,208.5,3456,0
+UBR.US,D,20130208,000000,207.69,209.33,207.69,208.14,268,0
+UBR.US,D,20130211,000000,206.62,206.62,205.85,205.85,437,0
+UBR.US,D,20130212,000000,206.03,209.81,205.73,208.11,1980,0
+UBR.US,D,20130213,000000,210.76,211,210.43,210.43,612,0
+UBR.US,D,20130214,000000,208.89,209.84,208.89,209.84,92,0
+UBR.US,D,20130215,000000,211.18,211.18,208.47,208.68,994,0
+UBR.US,D,20130219,000000,212.39,213.38,210.76,210.88,637,0
+UBR.US,D,20130220,000000,205.55,205.55,201.56,201.56,748,0
+UBR.US,D,20130221,000000,200.01,200.19,195.68,195.68,2397,0
+UBR.US,D,20130222,000000,198.88,200.01,197.15,199.48,1251,0
+UBR.US,D,20130225,000000,199.92,200.67,197.66,197.66,688,0
+UBR.US,D,20130226,000000,196.88,197.81,196.25,196.25,402,0
+UBR.US,D,20130227,000000,197.54,197.87,197.54,197.87,291,0
+UBR.US,D,20130228,000000,201.89,203.96,201.74,201.74,209,0
+UBR.US,D,20130301,000000,196.85,202.09,196.85,202,841,0
+UBR.US,D,20130304,000000,197.99,199.92,197.36,198.52,5066,0
+UBR.US,D,20130305,000000,205.37,205.37,200.61,200.61,939,0
+UBR.US,D,20130306,000000,208.41,214.01,208.41,211.89,5207,0
+UBR.US,D,20130307,000000,217.35,219.3,216.57,217.38,1713,0
+UBR.US,D,20130308,000000,218.21,219.45,217.79,217.79,1084,0
+UBR.US,D,20130311,000000,214.51,215.34,214.51,215.34,555,0
+UBR.US,D,20130312,000000,218.18,218.82,213.95,214.01,1203,0
+UBR.US,D,20130313,000000,215.19,215.19,210.49,210.49,806,0
+UBR.US,D,20130314,000000,211.51,211.51,208.38,208.38,125,0
+UBR.US,D,20130315,000000,209.01,209.01,206.24,206.24,1424,0
+UBR.US,D,20130318,000000,200.93,203.28,200.31,203.28,682,0
+UBR.US,D,20130319,000000,202,202,202,202,33,0
+UBR.US,D,20130320,000000,200.31,200.31,199.77,199.77,176,0
+UBR.US,D,20130321,000000,196.25,196.25,191.26,191.26,873,0
+UBR.US,D,20130322,000000,190.69,192.89,190.48,190.48,369,0
+UBR.US,D,20130325,000000,187.59,187.71,187.59,187.71,67,0
+UBR.US,D,20130326,000000,190.54,192.8,190.54,191.68,399,0
+UBR.US,D,20130327,000000,187.56,191.65,187.56,191.62,100,0
+UBR.US,D,20130328,000000,196.16,196.94,195.15,196.94,739,0
+UBR.US,D,20130402,000000,192.39,192.48,189.68,189.68,626,0
+UBR.US,D,20130403,000000,188.28,188.28,187.92,187.92,153,0
+UBR.US,D,20130404,000000,190.54,191.08,187.53,187.53,605,0
+UBR.US,D,20130405,000000,185.65,194.49,183.71,194.49,1208,0
+UBR.US,D,20130408,000000,191.14,191.14,191.14,191.14,33,0
+UBR.US,D,20130409,000000,201.56,202.15,201.56,202.15,120,0
+UBR.US,D,20130410,000000,205.4,209.63,196.88,206.18,3632,0
+UBR.US,D,20130411,000000,202.3,202.3,200.96,201.41,866,0
+UBR.US,D,20130412,000000,194.91,200.1,194.91,197.33,201,0
+UBR.US,D,20130415,000000,193.4,193.4,187.56,187.56,739,0
+UBR.US,D,20130416,000000,189.21,190.81,189.21,190.81,672,0
+UBR.US,D,20130417,000000,185.47,185.47,180,181.82,1689,0
+UBR.US,D,20130418,000000,182.42,182.42,178,181.85,1272,0
+UBR.US,D,20130419,000000,184.59,186.1,184.59,186.1,1713,0
+UBR.US,D,20130422,000000,186.76,186.76,183.38,185.15,907,0
+UBR.US,D,20130423,000000,190.18,192.62,190.18,190.93,2217,0
+UBR.US,D,20130424,000000,193.43,195.15,193.43,195.15,873,0
+UBR.US,D,20130425,000000,196.34,197.51,193.54,195.47,3996,0
+UBR.US,D,20130426,000000,190.06,190.06,190.06,190.06,218,0
+UBR.US,D,20130429,000000,192.62,193.28,192.62,193.28,68,0
+UBR.US,D,20130430,000000,195.71,197.42,195.71,196.7,369,0
+UBR.US,D,20130501,000000,194.52,194.52,194.52,194.52,67,0
+UBR.US,D,20130502,000000,197.06,197.06,197.06,197.06,67,0
+UBR.US,D,20130503,000000,202.45,203.49,199.03,199.03,609,0
+UBR.US,D,20130506,000000,197.03,197.03,195.24,195.98,1108,0
+UBR.US,D,20130507,000000,201.41,201.41,201.41,201.41,33,0
+UBR.US,D,20130508,000000,205.82,205.94,205.82,205.94,174,0
+UBR.US,D,20130509,000000,206.03,206.18,203.87,203.87,218,0
+UBR.US,D,20130510,000000,196.67,196.67,196.67,196.67,33,0
+UBR.US,D,20130514,000000,196.43,196.43,196.43,196.43,67,0
+UBR.US,D,20130515,000000,196.49,196.58,195.27,195.27,484,0
+UBR.US,D,20130516,000000,194.85,198.64,194.76,194.76,593,0
+UBR.US,D,20130517,000000,194.94,197.24,194.31,194.31,231,0
+UBR.US,D,20130520,000000,198.76,198.94,197.99,197.99,470,0
+UBR.US,D,20130521,000000,196.16,202.15,196.16,201.5,1007,0
+UBR.US,D,20130522,000000,201.97,205.97,197.57,197.57,369,0
+UBR.US,D,20130523,000000,191.92,196.22,191.89,196.22,437,0
+UBR.US,D,20130524,000000,193.19,195.74,193.01,195.74,555,0
+UBR.US,D,20130528,000000,198.58,198.58,197.12,197.12,83,0
+UBR.US,D,20130529,000000,191.23,191.23,179.82,179.82,814,0
+UBR.US,D,20130530,000000,181.38,183.47,181.17,181.17,186,0
+UBR.US,D,20130531,000000,175.07,175.07,167.65,170.12,409,0
+UBR.US,D,20130603,000000,171.24,174.05,169.49,174.05,865,0
+UBR.US,D,20130604,000000,169.13,169.13,169.13,169.13,33,0
+UBR.US,D,20130605,000000,167.59,167.59,165.56,165.92,268,0
+UBR.US,D,20130606,000000,164.93,166.37,163.71,166.37,739,0
+UBR.US,D,20130607,000000,161.42,165.44,158.54,160.76,1411,0
+UBR.US,D,20130610,000000,158.54,158.75,155.42,157.5,4517,0
+UBR.US,D,20130611,000000,149.12,153.18,149.12,150.47,1011,0
+UBR.US,D,20130612,000000,152.58,155.27,145.94,146.06,845,0
+UBR.US,D,20130613,000000,148.19,152.85,148.19,152.79,1541,0
+UBR.US,D,20130614,000000,153.51,154.55,148.56,148.85,4555,0
+UBR.US,D,20130617,000000,149.51,151.04,145.67,147.11,301,0
+UBR.US,D,20130618,000000,143.77,146.9,143.77,145.29,966,0
+UBR.US,D,20130619,000000,145.58,145.58,134.28,134.36,1998,0
+UBR.US,D,20130620,000000,127.67,128.29,119.1,123.55,9909,0
+UBR.US,D,20130621,000000,125.02,127.16,123.97,127.16,1045,0
+UBR.US,D,20130624,000000,120.81,122.24,115.15,122.12,2545,0
+UBR.US,D,20130625,000000,125.05,126.45,125.05,126.45,1184,0
+UBR.US,D,20130626,000000,130.14,131.09,129.66,130.79,946,0
+UBR.US,D,20130627,000000,133.71,134.56,132.93,134.56,276,0
+UBR.US,D,20130628,000000,128.74,131.03,128.02,131.03,1446,0
+UBR.US,D,20130701,000000,131.29,132.36,130.05,130.08,966,0
+UBR.US,D,20130702,000000,128.62,128.62,119.1,119.98,334,0
+UBR.US,D,20130703,000000,118.65,119.01,118.65,119.01,201,0
+UBR.US,D,20130705,000000,118.11,118.11,113.15,114.98,1232,0
+UBR.US,D,20130708,000000,117.7,119.54,116.41,116.68,6511,0
+UBR.US,D,20130709,000000,121.2,121.2,119.19,120.19,638,0
+UBR.US,D,20130710,000000,117.58,120.25,117.37,117.61,861,0
+UBR.US,D,20130711,000000,124.72,124.84,120.9,124.84,5100,0
+UBR.US,D,20130712,000000,125.17,127.04,121.38,121.38,1072,0
+UBR.US,D,20130715,000000,122.15,128.83,122.15,128.32,1947,0
+UBR.US,D,20130716,000000,128.02,128.02,124.45,124.45,455,0
+UBR.US,D,20130717,000000,130.11,131.59,129.12,131.12,3494,0
+UBR.US,D,20130718,000000,130.97,132.18,130.55,131.35,4609,0
+UBR.US,D,20130719,000000,128.62,128.91,127.93,128.14,1272,0
+UBR.US,D,20130722,000000,130.53,134.56,130.53,134.28,1265,0
+UBR.US,D,20130723,000000,138.53,138.56,136.5,137.9,4763,0
+UBR.US,D,20130724,000000,133.89,133.89,130.29,132.06,668,0
+UBR.US,D,20130725,000000,131,133.56,131,132.48,168,0
+UBR.US,D,20130726,000000,133.98,134.07,133.47,134.07,672,0
+UBR.US,D,20130729,000000,133.08,133.08,130.47,131.2,931,0
+UBR.US,D,20130730,000000,132.39,132.39,127.87,128.02,1204,0
+UBR.US,D,20130731,000000,125.92,128.44,124.72,128.02,1277,0
+UBR.US,D,20130801,000000,129.24,130.58,129.24,130.47,3186,0
+UBR.US,D,20130802,000000,130.41,132.33,129.72,129.72,597,0
+UBR.US,D,20130805,000000,128.62,128.62,128.44,128.44,125,0
+UBR.US,D,20130806,000000,123.4,124.09,122.81,122.84,2027,0
+UBR.US,D,20130807,000000,120.75,123.17,120.75,121.97,1870,0
+UBR.US,D,20130808,000000,123.97,129.81,122.69,129.81,1630,0
+UBR.US,D,20130809,000000,131.88,131.88,131.88,131.88,505,0
+UBR.US,D,20130812,000000,135.28,139.25,134.28,134.28,1316,0
+UBR.US,D,20130813,000000,133.23,133.23,131,131.73,3862,0
+UBR.US,D,20130814,000000,133.95,133.95,130.29,130.53,4351,0
+UBR.US,D,20130815,000000,125.59,128.41,125.38,128.41,528,0
+UBR.US,D,20130816,000000,126.69,126.69,123.29,123.79,1976,0
+UBR.US,D,20130819,000000,123.29,123.67,120.13,120.13,1264,0
+UBR.US,D,20130820,000000,122.27,122.27,122.27,122.27,268,0
+UBR.US,D,20130821,000000,117.64,117.79,113.03,114.23,6692,0
+UBR.US,D,20130822,000000,117.93,118.14,116.11,118.14,323,0
+UBR.US,D,20130823,000000,122.03,128.88,122.03,128.88,3660,0
+UBR.US,D,20130826,000000,127.58,127.58,124.57,124.57,1080,0
+UBR.US,D,20130827,000000,117.43,119.89,117.43,119.89,2082,0
+UBR.US,D,20130828,000000,122.48,122.48,120.49,120.49,229,0
+UBR.US,D,20130829,000000,121.08,121.47,119.54,119.54,451,0
+UBR.US,D,20130830,000000,120.13,120.13,118.95,118.95,259,0
+UBR.US,D,20130903,000000,121.47,123.61,121.26,123.61,855,0
+UBR.US,D,20130904,000000,122.03,124.39,121.88,124.39,186,0
+UBR.US,D,20130905,000000,126.72,130.97,126.72,130.97,819,0
+UBR.US,D,20130906,000000,135.52,137.72,134.3,136.44,17716,0
+UBR.US,D,20130909,000000,142.46,147.23,142.16,147.23,2575,0
+UBR.US,D,20130910,000000,148.42,149.96,147.92,147.92,5727,0
+UBR.US,D,20130911,000000,145.14,146.36,144.13,145.61,1949,0
+UBR.US,D,20130912,000000,143.11,143.41,142.49,142.49,4265,0
+UBR.US,D,20130913,000000,143.77,145.23,142.37,145.08,1814,0
+UBR.US,D,20130916,000000,151.27,152.17,146.48,146.48,4407,0
+UBR.US,D,20130917,000000,146.75,149,146.24,148.07,622,0
+UBR.US,D,20130918,000000,150.65,164.07,150.65,161.93,2165,0
+UBR.US,D,20130919,000000,161.66,163.18,159.29,161.84,2469,0
+UBR.US,D,20130920,000000,163.59,163.59,151.63,155.72,7318,0
+UBR.US,D,20130923,000000,158.75,160.76,158.42,160.76,201,0
+UBR.US,D,20130924,000000,158.39,160.32,158.39,160.32,446,0
+UBR.US,D,20130925,000000,154.82,154.85,153.51,153.98,703,0
+UBR.US,D,20130926,000000,152.85,154.28,151.96,151.96,133,0
+UBR.US,D,20130927,000000,151.15,153.06,151.15,153.06,2351,0
+UBR.US,D,20130930,000000,151.57,154.37,151.57,154.37,1646,0
+UBR.US,D,20131001,000000,154.52,155.12,153.12,155.12,544,0
+UBR.US,D,20131002,000000,155.33,159.35,155.33,158.66,2857,0
+UBR.US,D,20131003,000000,154.22,155.18,154.22,155.18,169,0
+UBR.US,D,20131004,000000,153.89,153.89,153.89,153.89,33,0
+UBR.US,D,20131007,000000,155.27,155.27,155.27,155.27,33,0
+UBR.US,D,20131008,000000,156.43,156.66,154.46,154.46,186,0
+UBR.US,D,20131009,000000,155.39,156.13,153.27,156.13,1769,0
+UBR.US,D,20131010,000000,159.85,161.33,159.85,160.12,1382,0
+UBR.US,D,20131011,000000,161.51,163.74,160.65,163.74,437,0
+UBR.US,D,20131014,000000,163.27,168.98,163.27,167.91,756,0
+UBR.US,D,20131015,000000,167.17,167.17,165.02,166.46,1814,0
+UBR.US,D,20131016,000000,169.34,172.68,169.34,169.34,757,0
+UBR.US,D,20131017,000000,171.9,172.92,170.58,172.44,1779,0
+UBR.US,D,20131018,000000,172.68,172.68,169.55,169.7,428,0
+UBR.US,D,20131021,000000,171.81,172.83,170,172.83,1047,0
+UBR.US,D,20131022,000000,176.52,176.55,175.66,175.66,201,0
+UBR.US,D,20131023,000000,172.68,172.68,167.82,168.06,704,0
+UBR.US,D,20131024,000000,166.54,166.54,164.31,164.31,641,0
+UBR.US,D,20131025,000000,165.65,165.65,165.65,165.65,36,0
+UBR.US,D,20131028,000000,170.21,172.14,170.21,171.36,472,0
+UBR.US,D,20131029,000000,170.88,170.97,169.4,169.58,233,0
+UBR.US,D,20131031,000000,172.44,172.44,165.59,165.74,1074,0
+UBR.US,D,20131101,000000,162.49,162.49,161.12,162.11,587,0
+UBR.US,D,20131104,000000,165.23,165.23,165.23,165.23,33,0
+UBR.US,D,20131106,000000,157.26,157.26,154.7,154.7,982,0
+UBR.US,D,20131107,000000,148.13,148.3,148.13,148.3,605,0
+UBR.US,D,20131108,000000,165.77,165.77,140.88,147.98,1538,0
+UBR.US,D,20131111,000000,147.11,147.11,143.26,143.26,472,0
+UBR.US,D,20131112,000000,141.95,143.23,141,143.23,1568,0
+UBR.US,D,20131113,000000,143.89,144.99,142.61,144.99,1656,0
+UBR.US,D,20131114,000000,146.66,149.99,146.66,149.99,100,0
+UBR.US,D,20131115,000000,154.4,157.32,154.4,155.6,698,0
+UBR.US,D,20131118,000000,159.76,163.32,159.49,159.49,1071,0
+UBR.US,D,20131119,000000,160.59,160.59,153,153,853,0
+UBR.US,D,20131120,000000,153.48,153.48,150.53,150.53,201,0
+UBR.US,D,20131121,000000,148.13,149.78,148.13,149.78,488,0
+UBR.US,D,20131122,000000,151.36,152.58,151.36,152.58,138,0
+UBR.US,D,20131125,000000,149.45,149.45,148.45,148.45,128,0
+UBR.US,D,20131126,000000,145.82,145.82,144.51,144.51,100,0
+UBR.US,D,20131127,000000,145.64,145.64,145.64,145.64,251,0
+UBR.US,D,20131202,000000,138.98,138.98,134.92,134.92,284,0
+UBR.US,D,20131203,000000,130.53,130.53,129.51,130.2,105,0
+UBR.US,D,20131204,000000,128.59,128.59,127.58,128.02,301,0
+UBR.US,D,20131205,000000,128.94,128.94,128.94,128.94,42,0
+UBR.US,D,20131206,000000,135.61,135.61,135.52,135.52,100,0
+UBR.US,D,20131209,000000,136.11,136.95,135.58,136.59,404,0
+UBR.US,D,20131210,000000,137.84,137.84,136.59,136.59,3771,0
+UBR.US,D,20131211,000000,130.55,130.55,128.62,128.62,522,0
+UBR.US,D,20131212,000000,128.38,128.38,127.13,127.13,169,0
+UBR.US,D,20131213,000000,129.99,129.99,129.99,129.99,524,0
+UBR.US,D,20131216,000000,131.94,133.53,129.96,129.96,856,0
+UBR.US,D,20131217,000000,131.12,131.12,130.76,131.09,408,0
+UBR.US,D,20131218,000000,129.72,135.58,127.13,135.43,3517,0
+UBR.US,D,20131219,000000,130.29,131.41,128.8,129.33,721,0
+UBR.US,D,20131220,000000,128.35,129.54,126.81,126.81,449,0
+UBR.US,D,20131223,000000,129.39,130.7,129.39,130.32,276,0
+UBR.US,D,20131224,000000,130.32,132.27,130.32,131.73,465,0
+UBR.US,D,20131226,000000,131.73,131.73,129.24,129.39,577,0
+UBR.US,D,20131227,000000,132.69,133.41,132.69,133.41,100,0
+UBR.US,D,20131230,000000,133.98,133.98,131.82,131.82,906,0
+UBR.US,D,20131231,000000,133.08,133.77,132.78,133.29,1903,0
+UBR.US,D,20140102,000000,128.47,128.5,124.42,124.99,2026,0
+UBR.US,D,20140103,000000,124.9,126.54,124.9,126.54,533,0
+UBR.US,D,20140107,000000,127.19,127.19,123.55,123.55,1176,0
+UBR.US,D,20140108,000000,123.55,123.55,120.63,120.63,599,0
+UBR.US,D,20140109,000000,120.22,120.22,116.05,116.11,745,0
+UBR.US,D,20140110,000000,122.06,123.52,120.9,123.05,268,0
+UBR.US,D,20140113,000000,122.21,122.21,118.83,118.83,973,0
+UBR.US,D,20140114,000000,121.08,122.27,120.43,122.27,296,0
+UBR.US,D,20140121,000000,118.83,118.83,115.27,116.62,1183,0
+UBR.US,D,20140122,000000,118.8,118.8,118.8,118.8,159,0
+UBR.US,D,20140123,000000,118.98,118.98,113.06,113.06,618,0
+UBR.US,D,20140124,000000,108.16,108.16,108.16,108.16,365,0
+UBR.US,D,20140127,000000,105.68,108.04,105.68,108.04,658,0
+UBR.US,D,20140128,000000,108.22,108.82,105.92,106.99,563,0
+UBR.US,D,20140129,000000,103.04,103.81,101.89,102.96,1380,0
+UBR.US,D,20140130,000000,106.46,106.46,104.16,104.16,589,0
+UBR.US,D,20140131,000000,102.09,105.26,102.09,103.43,1480,0
+UBR.US,D,20140203,000000,103.84,103.84,97.505,97.505,659,0
+UBR.US,D,20140204,000000,101.23,102.09,101.23,102.06,429,0
+UBR.US,D,20140206,000000,108.22,108.91,108.22,108.31,1571,0
+UBR.US,D,20140207,000000,111.68,111.68,110.94,110.97,120,0
+UBR.US,D,20140211,000000,109.27,111.29,108.64,111.29,846,0
+UBR.US,D,20140212,000000,109.47,110.88,105.77,105.83,1400,0
+UBR.US,D,20140213,000000,102.24,109.12,102.24,109.12,653,0
+UBR.US,D,20140214,000000,108.7,111.06,108.7,110.43,2478,0
+UBR.US,D,20140218,000000,108.1,108.1,103.34,103.66,1915,0
+UBR.US,D,20140219,000000,101.83,104.73,101.83,104.73,1088,0
+UBR.US,D,20140221,000000,108.91,110.61,108.91,110.28,320,0
+UBR.US,D,20140224,000000,111.24,112.39,111.21,112.24,369,0
+UBR.US,D,20140225,000000,108.16,108.16,108.13,108.13,256,0
+UBR.US,D,20140226,000000,108.52,109.83,108.31,108.31,208,0
+UBR.US,D,20140227,000000,109.53,115.18,109.33,115.18,1482,0
+UBR.US,D,20140228,000000,112.88,112.91,111.18,111.18,494,0
+UBR.US,D,20140303,000000,106.37,106.37,103.98,104.22,1282,0
+UBR.US,D,20140304,000000,110.55,110.55,108.58,108.97,844,0
+UBR.US,D,20140305,000000,110.85,110.85,110.01,110.22,480,0
+UBR.US,D,20140306,000000,115.48,115.48,113.72,114.05,494,0
+UBR.US,D,20140310,000000,109.47,109.47,103.13,103.75,3824,0
+UBR.US,D,20140311,000000,106.25,106.25,103.28,103.28,1385,0
+UBR.US,D,20140312,000000,102.48,104.01,102.06,104.01,7817,0
+UBR.US,D,20140313,000000,103.49,103.49,103.25,103.25,223,0
+UBR.US,D,20140314,000000,101.03,101.32,100.94,101.32,171,0
+UBR.US,D,20140317,000000,103.1,103.1,102.87,103.1,87,0
+UBR.US,D,20140318,000000,105.71,108.04,105.71,108.04,1227,0
+UBR.US,D,20140319,000000,106.9,109.71,106.64,108.16,1628,0
+UBR.US,D,20140320,000000,111.06,114.17,110.31,113.93,1944,0
+UBR.US,D,20140321,000000,112.7,117.52,112.7,113.99,3138,0
+UBR.US,D,20140324,000000,116.62,118.23,114.65,117.9,2538,0
+UBR.US,D,20140325,000000,119.46,121.2,119.46,120.69,1095,0
+UBR.US,D,20140326,000000,121.5,122.78,119.13,119.13,1882,0
+UBR.US,D,20140327,000000,125.05,130.47,125.05,130.41,1853,0
+UBR.US,D,20140328,000000,132.9,135.16,131.44,132.06,2331,0
+UBR.US,D,20140331,000000,133.98,135.34,133.11,133.11,689,0
+UBR.US,D,20140401,000000,136.59,136.62,132.72,133.44,2972,0
+UBR.US,D,20140402,000000,133.98,140.46,133.98,140.46,3500,0
+UBR.US,D,20140403,000000,139.78,141.83,135.67,135.67,1019,0
+UBR.US,D,20140404,000000,144.39,146.87,139.63,140.97,7036,0
+UBR.US,D,20140407,000000,144.66,148.36,143.14,148.36,1304,0
+UBR.US,D,20140408,000000,154.04,154.85,144.96,145.91,1948,0
+UBR.US,D,20140409,000000,142.55,147.65,142.55,145.41,644,0
+UBR.US,D,20140410,000000,146.15,147.47,145.47,145.58,361,0
+UBR.US,D,20140411,000000,142.96,146.84,142.96,146.84,1240,0
+UBR.US,D,20140414,000000,146.78,149.54,145.58,145.91,1661,0
+UBR.US,D,20140415,000000,142.46,143.38,134.71,138.65,3046,0
+UBR.US,D,20140416,000000,140.37,142.78,140.37,142.67,611,0
+UBR.US,D,20140417,000000,145.29,145.29,145.29,145.29,103,0
+UBR.US,D,20140421,000000,148.85,148.85,145.08,146.3,1326,0
+UBR.US,D,20140422,000000,145.58,145.73,145.55,145.73,1207,0
+UBR.US,D,20140423,000000,144.39,144.39,143.08,143.62,301,0
+UBR.US,D,20140424,000000,145.44,146.3,145.44,146.3,249,0
+UBR.US,D,20140428,000000,139.57,141.74,139.57,141.71,781,0
+UBR.US,D,20140429,000000,146.48,150.86,146.48,146.54,3567,0
+UBR.US,D,20140430,000000,144.66,145.23,144.42,144.51,301,0
+UBR.US,D,20140501,000000,143.14,143.14,143.14,143.14,86,0
+UBR.US,D,20140502,000000,144.51,153.24,144.51,152.7,1043,0
+UBR.US,D,20140505,000000,152.73,153.81,149.6,151.54,756,0
+UBR.US,D,20140506,000000,151.6,156.07,151.6,156.07,702,0
+UBR.US,D,20140507,000000,156.52,156.52,155.57,155.84,336,0
+UBR.US,D,20140508,000000,157.5,157.5,155.57,155.57,633,0
+UBR.US,D,20140509,000000,154.97,154.97,154.34,154.34,147,0
+UBR.US,D,20140512,000000,156.31,158.45,156.31,158.45,415,0
+UBR.US,D,20140513,000000,159.11,161.06,158.3,158.3,274,0
+UBR.US,D,20140514,000000,158.39,159.73,158.39,159.73,147,0
+UBR.US,D,20140515,000000,157.23,157.44,155.87,156.4,201,0
+UBR.US,D,20140516,000000,159.43,159.43,158.6,159.05,344,0
+UBR.US,D,20140519,000000,156.31,156.52,155.69,155.69,735,0
+UBR.US,D,20140520,000000,154.82,154.82,150.11,150.11,584,0
+UBR.US,D,20140521,000000,151.24,151.24,151.24,151.24,65,0
+UBR.US,D,20140522,000000,149.87,151.84,149.87,151.15,186,0
+UBR.US,D,20140523,000000,151.57,151.57,151.57,151.57,81,0
+UBR.US,D,20140527,000000,151.24,151.24,144.39,144.39,1491,0
+UBR.US,D,20140528,000000,148.48,148.48,148.48,148.48,73,0
+UBR.US,D,20140529,000000,146.63,146.63,146.63,146.63,92,0
+UBR.US,D,20140602,000000,139.57,139.9,137.84,139.19,1749,0
+UBR.US,D,20140603,000000,140.07,140.67,138.98,138.98,265,0
+UBR.US,D,20140604,000000,137.13,138.08,136.86,137.04,754,0
+UBR.US,D,20140605,000000,141.42,141.86,138.8,138.8,338,0
+UBR.US,D,20140606,000000,149.48,149.96,145.73,149.45,1744,0
+UBR.US,D,20140609,000000,150.98,158.99,150.98,157.79,1219,0
+UBR.US,D,20140610,000000,156.46,159.37,156.46,159.37,1007,0
+UBR.US,D,20140611,000000,162.25,162.25,160.53,161.69,674,0
+UBR.US,D,20140613,000000,158.6,160.35,158.6,159.94,143,0
+UBR.US,D,20140616,000000,159.7,159.7,159.7,159.7,156,0
+UBR.US,D,20140617,000000,154.7,154.7,153.54,153.54,253,0
+UBR.US,D,20140618,000000,154.49,160.53,154.49,160.53,112,0
+UBR.US,D,20140619,000000,159.82,159.82,157.29,157.29,203,0
+UBR.US,D,20140620,000000,159.37,159.37,159.08,159.08,223,0
+UBR.US,D,20140623,000000,159.29,159.29,157.35,158.39,321,0
+UBR.US,D,20140625,000000,159.64,160.18,159.61,159.73,408,0
+UBR.US,D,20140626,000000,155.21,157.82,155.21,157.82,385,0
+UBR.US,D,20140701,000000,154.1,154.19,154.1,154.19,187,0
+UBR.US,D,20140702,000000,154.79,154.79,150.86,151.51,706,0
+UBR.US,D,20140703,000000,151.51,154.82,151.51,154.82,481,0
+UBR.US,D,20140707,000000,155.42,155.42,154.82,154.82,2035,0
+UBR.US,D,20140708,000000,154.16,154.16,154.16,154.16,67,0
+UBR.US,D,20140711,000000,159.73,161.15,159.73,160.09,482,0
+UBR.US,D,20140714,000000,163.74,166.46,163.74,166.43,175,0
+UBR.US,D,20140715,000000,165.11,166.99,165.11,166.99,251,0
+UBR.US,D,20140717,000000,164.04,164.04,160.68,164.04,147,0
+UBR.US,D,20140718,000000,167.38,170.73,167.38,170.56,1003,0
+UBR.US,D,20140722,000000,179.79,179.79,178.45,179.07,313,0
+UBR.US,D,20140723,000000,173.93,174.95,173.93,174.95,107,0
+UBR.US,D,20140724,000000,177.15,178.63,177.12,178.63,1308,0
+UBR.US,D,20140725,000000,177,177,176.31,176.31,282,0
+UBR.US,D,20140728,000000,174.02,175.22,173.81,173.81,376,0
+UBR.US,D,20140729,000000,171.96,171.96,171.87,171.87,296,0
+UBR.US,D,20140730,000000,165.98,166.96,165.98,166.93,167,0
+UBR.US,D,20140731,000000,157.79,158.9,157.79,158.9,742,0
+UBR.US,D,20140801,000000,158.9,159.49,156.58,159.43,1583,0
+UBR.US,D,20140805,000000,160.12,162.52,160.12,162.52,261,0
+UBR.US,D,20140806,000000,158.3,158.6,158.3,158.6,75,0
+UBR.US,D,20140807,000000,155.66,155.66,155.66,155.66,125,0
+UBR.US,D,20140808,000000,151.84,153.95,151.84,153.95,505,0
+UBR.US,D,20140811,000000,158.03,161.18,157.79,161.18,337,0
+UBR.US,D,20140812,000000,158.75,159.14,158.75,159.14,184,0
+UBR.US,D,20140813,000000,158,160.44,155.18,155.72,1191,0
+UBR.US,D,20140814,000000,158.9,158.9,157.08,157.17,159,0
+UBR.US,D,20140815,000000,161.75,161.75,160.29,161.51,1240,0
+UBR.US,D,20140818,000000,168.42,168.42,167.41,167.85,305,0
+UBR.US,D,20140819,000000,168.21,174.47,168.21,174.26,960,0
+UBR.US,D,20140820,000000,174.47,175.37,174.47,175.37,201,0
+UBR.US,D,20140821,000000,175.37,175.37,175.37,175.37,50,0
+UBR.US,D,20140822,000000,172.89,172.89,169.7,169.7,1231,0
+UBR.US,D,20140825,000000,174.17,175.66,174.17,175.66,548,0
+UBR.US,D,20140826,000000,177.26,177.26,176.01,176.01,181,0
+UBR.US,D,20140827,000000,181.47,189.12,179.46,189.12,1142,0
+UBR.US,D,20140828,000000,188.22,188.7,185.98,185.98,398,0
+UBR.US,D,20140829,000000,188.67,191.08,187.68,191.08,560,0
+UBR.US,D,20140902,000000,189.77,195.18,188.01,195.18,1765,0
+UBR.US,D,20140903,000000,198.37,199.33,194.25,194.25,1497,0
+UBR.US,D,20140904,000000,194.31,194.31,190.33,190.33,529,0
+UBR.US,D,20140905,000000,191.14,191.68,185.56,189.3,28165,0
+UBR.US,D,20140908,000000,192.25,192.25,177.15,177.47,10206,0
+UBR.US,D,20140909,000000,173.75,175.13,167.79,167.94,6807,0
+UBR.US,D,20140910,000000,167.2,167.2,162.11,165.44,5102,0
+UBR.US,D,20140911,000000,166.57,169.37,166.57,167.02,3552,0
+UBR.US,D,20140912,000000,157.76,162.02,150.95,153.45,12205,0
+UBR.US,D,20140915,000000,153.75,155.99,152.17,155.93,2872,0
+UBR.US,D,20140916,000000,161.51,170.3,161.51,165.59,4823,0
+UBR.US,D,20140917,000000,166.28,169.43,160.76,160.76,1960,0
+UBR.US,D,20140918,000000,156.34,160.76,154.58,155.42,2728,0
+UBR.US,D,20140919,000000,156.43,156.43,150.35,151.09,1934,0
+UBR.US,D,20140922,000000,147.95,147.95,140.04,143.68,11319,0
+UBR.US,D,20140923,000000,145.55,145.55,138.74,141.83,5666,0
+UBR.US,D,20140924,000000,139.04,145.94,137.27,145.94,4267,0
+UBR.US,D,20140925,000000,140.58,141.39,136.29,136.95,2093,0
+UBR.US,D,20140926,000000,136.44,144.72,136.44,143.41,2884,0
+UBR.US,D,20140929,000000,136.35,136.35,122.03,126.07,3636,0
+UBR.US,D,20140930,000000,122.63,126.21,122.06,125.29,5644,0
+UBR.US,D,20141001,000000,120.16,121.67,114.35,115.54,3477,0
+UBR.US,D,20141002,000000,116.83,119.43,113.42,118.59,2532,0
+UBR.US,D,20141003,000000,116.14,123.7,116.14,122.45,23198,0
+UBR.US,D,20141006,000000,145.02,145.58,138.02,138.44,16207,0
+UBR.US,D,20141007,000000,144.01,147.83,141.39,143.86,3323,0
+UBR.US,D,20141008,000000,147.5,147.77,137.07,144.48,3299,0
+UBR.US,D,20141009,000000,146.33,146.33,143.05,143.05,771,0
+UBR.US,D,20141010,000000,138.62,139.22,131.38,131.38,1853,0
+UBR.US,D,20141013,000000,142.31,149.54,141.33,145.58,3585,0
+UBR.US,D,20141014,000000,144.42,148.42,144.42,146.54,717,0
+UBR.US,D,20141015,000000,135.85,135.91,125.29,130.41,6242,0
+UBR.US,D,20141016,000000,120.87,124.66,120.63,122.21,4335,0
+UBR.US,D,20141017,000000,125.8,131.06,125.8,127.9,4936,0
+UBR.US,D,20141020,000000,124.27,125.11,121.79,122.48,1384,0
+UBR.US,D,20141021,000000,110.22,115.9,110.22,112.22,3797,0
+UBR.US,D,20141022,000000,114.29,115.03,108.91,110.28,2606,0
+UBR.US,D,20141023,000000,106.04,106.22,100.25,102.69,3968,0
+UBR.US,D,20141024,000000,106.16,114.59,106.16,110.85,3570,0
+UBR.US,D,20141027,000000,94.914,101.89,94.289,101.23,9025,0
+UBR.US,D,20141028,000000,107.44,110.64,105.71,108.22,10823,0
+UBR.US,D,20141029,000000,113.75,113.75,104.85,107.2,9056,0
+UBR.US,D,20141030,000000,115.06,117.73,111.35,116.38,2795,0
+UBR.US,D,20141031,000000,114.62,119.83,114.62,118.68,2413,0
+UBR.US,D,20141103,000000,114.56,114.83,111.21,113.69,5886,0
+UBR.US,D,20141104,000000,111.86,115.09,111.77,114.8,884,0
+UBR.US,D,20141105,000000,112.64,113.33,111.65,112.85,1002,0
+UBR.US,D,20141106,000000,107.26,108.22,103.49,103.87,4469,0
+UBR.US,D,20141107,000000,105.41,107.02,104.91,106.9,2752,0
+UBR.US,D,20141110,000000,109.42,110.28,105.32,105.32,2693,0
+UBR.US,D,20141111,000000,102.78,104.88,102.06,104.88,1735,0
+UBR.US,D,20141112,000000,109.15,109.39,104.64,104.64,1124,0
+UBR.US,D,20141113,000000,103.87,104.43,98.754,99.86,2276,0
+UBR.US,D,20141114,000000,95.032,98.989,94.943,98.367,4255,0
+UBR.US,D,20141117,000000,99.318,99.318,95.27,95.718,2243,0
+UBR.US,D,20141118,000000,97.087,99.83,96.134,99.83,636,0
+UBR.US,D,20141119,000000,102.57,107.08,101.26,106.72,1348,0
+UBR.US,D,20141120,000000,110.37,111.65,103.9,107.17,3102,0
+UBR.US,D,20141121,000000,113.06,122.69,113.06,122.69,1680,0
+UBR.US,D,20141124,000000,118.14,119.66,115.06,115.06,2382,0
+UBR.US,D,20141125,000000,119.83,119.83,115.96,116.5,1629,0
+UBR.US,D,20141126,000000,117.81,119.16,117.46,118.59,1456,0
+UBR.US,D,20141128,000000,113.06,113.21,109.8,110.34,1549,0
+UBR.US,D,20141201,000000,104.88,104.88,99.86,101.35,3687,0
+UBR.US,D,20141202,000000,101.06,101.47,97.71,98.159,2339,0
+UBR.US,D,20141203,000000,101.26,101.83,100.49,100.49,235,0
+UBR.US,D,20141204,000000,97.146,97.146,95.27,96.462,2632,0
+UBR.US,D,20141205,000000,95.986,97.89,94.377,97.236,1076,0
+UBR.US,D,20141208,000000,96.671,96.671,89.406,90.269,3284,0
+UBR.US,D,20141209,000000,88.781,91.252,88.662,90.566,1064,0
+UBR.US,D,20141210,000000,88.988,89.555,87.62,87.62,1407,0
+UBR.US,D,20141211,000000,84.612,86.249,84.017,84.701,1512,0
+UBR.US,D,20141212,000000,84.523,84.523,79.433,79.729,2328,0
+UBR.US,D,20141215,000000,79.699,79.699,72.079,73.805,4864,0
+UBR.US,D,20141216,000000,68.506,73.686,68.506,71.87,3747,0
+UBR.US,D,20141217,000000,74.519,80.533,74.489,78.895,5350,0
+UBR.US,D,20141218,000000,82.231,83.213,80.384,81.576,3060,0
+UBR.US,D,20141219,000000,82.618,84.553,82.409,83.897,2379,0
+UBR.US,D,20141222,000000,84.911,85.924,83.63,85.326,1600,0
+UBR.US,D,20141223,000000,84.255,85.535,83.272,85.06,896,0
+UBR.US,D,20141224,000000,85.06,85.297,83.779,85.297,301,0
+UBR.US,D,20141226,000000,86.338,87.322,84.851,84.851,5267,0
+UBR.US,D,20141229,000000,84.642,86.398,84.434,85.238,1846,0
+UBR.US,D,20141230,000000,86.786,87.827,85.209,85.238,1120,0
+UBR.US,D,20141231,000000,85.864,86.309,83.659,85.775,3730,0
+UBR.US,D,20150102,000000,82.172,82.172,78.45,79.819,3191,0
+UBR.US,D,20150105,000000,74.787,75.383,73.984,74.549,2580,0
+UBR.US,D,20150106,000000,75.174,77.526,75.174,77.407,1507,0
+UBR.US,D,20150107,000000,81.397,82.142,80.712,80.772,2079,0
+UBR.US,D,20150108,000000,82.351,84.731,82.082,84.523,1064,0
+UBR.US,D,20150109,000000,83.481,83.809,82.201,83.331,2710,0
+UBR.US,D,20150112,000000,78.3,79.641,77.883,79.641,2116,0
+UBR.US,D,20150113,000000,82.528,83.005,80.384,81.069,1173,0
+UBR.US,D,20150114,000000,82.618,82.618,81.129,82.468,1037,0
+UBR.US,D,20150115,000000,84.017,84.553,80.384,80.504,1878,0
+UBR.US,D,20150116,000000,83.153,85,83.153,85,425,0
+UBR.US,D,20150120,000000,82.648,82.827,81.099,81.516,771,0
+UBR.US,D,20150121,000000,84.404,87.53,84.375,87.47,1277,0
+UBR.US,D,20150122,000000,91.905,91.935,89.941,91.192,2505,0
+UBR.US,D,20150123,000000,88.036,88.096,85.924,86.1,2104,0
+UBR.US,D,20150126,000000,83.837,85.209,83.837,84.464,900,0
+UBR.US,D,20150127,000000,82.321,86.637,82.321,86.518,686,0
+UBR.US,D,20150128,000000,82.708,84.225,81.814,81.844,1563,0
+UBR.US,D,20150129,000000,81.874,81.874,81.486,81.694,334,0
+UBR.US,D,20150130,000000,74.549,75.8,73.686,74.044,3668,0
+UBR.US,D,20150202,000000,73.568,75.145,73.568,75.145,616,0
+UBR.US,D,20150203,000000,79.194,80.118,79.015,80.118,597,0
+UBR.US,D,20150204,000000,75.711,79.194,75.472,78.45,365,0
+UBR.US,D,20150205,000000,79.374,79.374,79.374,79.374,407,0
+UBR.US,D,20150206,000000,75.086,75.086,73.746,74.579,1404,0
+UBR.US,D,20150209,000000,74.459,74.459,73.775,74.459,374,0
+UBR.US,D,20150210,000000,73.24,73.24,71.453,72.168,2829,0
+UBR.US,D,20150211,000000,68.477,69.608,67.733,69.488,2010,0
+UBR.US,D,20150212,000000,72.346,73.954,72.346,73.954,2352,0
+UBR.US,D,20150213,000000,76.365,76.455,76.365,76.455,421,0
+UBR.US,D,20150217,000000,77.051,78.3,77.051,78.3,795,0
+UBR.US,D,20150218,000000,78.45,78.45,78.091,78.091,324,0
+UBR.US,D,20150219,000000,76.276,78.45,76.276,76.991,67456,0
+UBR.US,D,20150220,000000,75.412,76.813,74.429,76.365,22455,0
+UBR.US,D,20150223,000000,77.377,77.526,75.174,75.711,4576,0
+UBR.US,D,20150224,000000,75.889,80.563,75.026,80.147,8828,0
+UBR.US,D,20150225,000000,76.663,78.33,75.651,77.736,7524,0
+UBR.US,D,20150226,000000,76.515,77.08,75.889,76.545,5098,0
+UBR.US,D,20150227,000000,78.003,80.355,77.317,78.271,5775,0
+UBR.US,D,20150302,000000,77.676,77.676,73.954,74.727,10548,0
+UBR.US,D,20150303,000000,73.746,75.056,73.388,73.478,1411,0
+UBR.US,D,20150304,000000,69.488,69.965,67.733,69.131,12763,0
+UBR.US,D,20150305,000000,67.733,68.327,66.243,67.344,8935,0
+UBR.US,D,20150306,000000,64.696,64.874,63.266,63.533,36914,0
+UBR.US,D,20150309,000000,61.361,61.659,58.771,58.831,35738,0
+UBR.US,D,20150310,000000,58.978,59.396,56.983,57.907,8062,0
+UBR.US,D,20150311,000000,56.776,58.831,56.776,58.532,6750,0
+UBR.US,D,20150312,000000,60.229,60.259,56.895,57.222,1746,0
+UBR.US,D,20150313,000000,53.917,53.917,51.625,53.859,11151,0
+UBR.US,D,20150316,000000,55.258,55.436,53.531,54.482,4467,0
+UBR.US,D,20150317,000000,53.59,57.758,53.025,57.758,5945,0
+UBR.US,D,20150318,000000,56.477,61.659,56.477,60.913,5711,0
+UBR.US,D,20150319,000000,58.92,59.068,56.269,56.537,3594,0
+UBR.US,D,20150320,000000,60.049,61.629,60.049,61.272,1074,0
+UBR.US,D,20150323,000000,62.433,64.04,62.343,64.04,1512,0
+UBR.US,D,20150324,000000,64.636,64.784,62.73,63.862,538,0
+UBR.US,D,20150325,000000,64.696,64.874,61.717,61.717,5509,0
+UBR.US,D,20150326,000000,60.139,60.139,58.413,59.008,1646,0
+UBR.US,D,20150327,000000,57.46,58.057,56.092,56.448,2721,0
+UBR.US,D,20150330,000000,57.043,59.752,57.043,59.695,1512,0
+UBR.US,D,20150331,000000,60.229,61.033,59.396,61.033,1831,0
+UBR.US,D,20150401,000000,63.474,65.41,63.146,63.712,2082,0
+UBR.US,D,20150402,000000,66.779,67.792,66.51,67.792,2318,0
+UBR.US,D,20150406,000000,70.233,71.75,69.905,69.994,8666,0
+UBR.US,D,20150407,000000,69.726,70.382,69.071,69.131,3475,0
+UBR.US,D,20150408,000000,72.346,73.627,71.453,72.168,7827,0
+UBR.US,D,20150409,000000,72.942,73.538,71.512,71.512,3311,0
+UBR.US,D,20150410,000000,72.853,73.09,71.453,73.09,2217,0
+UBR.US,D,20150413,000000,72.971,73.508,70.471,70.471,2048,0
+UBR.US,D,20150414,000000,70.56,72.823,70.56,72.436,3627,0
+UBR.US,D,20150415,000000,74.014,76.485,73.448,76.039,5128,0
+UBR.US,D,20150416,000000,76.039,77.317,75.234,76.515,4756,0
+UBR.US,D,20150417,000000,72.793,74.134,72.346,73.627,1512,0
+UBR.US,D,20150420,000000,72.823,74.044,72.823,73.09,173,0
+UBR.US,D,20150421,000000,74.163,74.549,73.15,73.15,1626,0
+UBR.US,D,20150422,000000,74.253,76.783,74.253,76.783,2704,0
+UBR.US,D,20150423,000000,76.515,80.742,76.515,80.504,3796,0
+UBR.US,D,20150424,000000,81.694,84.582,81.694,84.582,6547,0
+UBR.US,D,20150427,000000,85.595,86.338,82.946,82.946,15651,0
+UBR.US,D,20150428,000000,84.582,84.731,83.094,83.094,2266,0
+UBR.US,D,20150429,000000,82.916,82.916,80.177,81.278,2854,0
+UBR.US,D,20150430,000000,79.789,80.177,78.003,79.433,3862,0
+UBR.US,D,20150501,000000,80.265,80.652,79.522,80.652,538,0
+UBR.US,D,20150504,000000,80.533,80.533,79.551,79.939,1546,0
+UBR.US,D,20150505,000000,80.682,82.767,80.682,81.963,1343,0
+UBR.US,D,20150506,000000,84.464,84.553,80.355,80.772,1829,0
+UBR.US,D,20150507,000000,79.789,81.278,79.224,81.278,613,0
+UBR.US,D,20150508,000000,83.809,84.881,82.498,84.493,3929,0
+UBR.US,D,20150511,000000,84.97,84.97,80.98,81.367,2990,0
+UBR.US,D,20150512,000000,81.218,82.767,80.355,81.338,731,0
+UBR.US,D,20150513,000000,79.998,80.028,79.463,79.463,901,0
+UBR.US,D,20150514,000000,82.767,82.886,80.831,82.618,3359,0
+UBR.US,D,20150515,000000,81.844,84.553,81.694,84.553,8157,0
+UBR.US,D,20150518,000000,81.754,81.754,79.015,79.909,2837,0
+UBR.US,D,20150519,000000,78.42,78.42,76.873,76.873,4572,0
+UBR.US,D,20150520,000000,76.813,78.42,75.8,77.466,14496,0
+UBR.US,D,20150521,000000,76.069,76.069,75.174,75.174,1310,0
+UBR.US,D,20150522,000000,74.549,74.549,71.512,71.72,3426,0
+UBR.US,D,20150526,000000,70.113,70.113,66.839,66.839,5115,0
+UBR.US,D,20150527,000000,65.5,68.178,64.874,67.852,3862,0
+UBR.US,D,20150528,000000,66.391,66.929,65.32,66.749,3585,0
+UBR.US,D,20150529,000000,65.38,65.38,63.236,63.236,1948,0
+UBR.US,D,20150601,000000,63.89,64.308,63.355,64.13,1394,0
+UBR.US,D,20150602,000000,65.915,68.654,65.855,68.536,4237,0
+UBR.US,D,20150603,000000,67.762,68.238,66.809,66.809,1310,0
+UBR.US,D,20150604,000000,66.391,66.63,65.112,65.142,2351,0
+UBR.US,D,20150605,000000,64.844,65.29,63.533,64.844,2217,0
+UBR.US,D,20150608,000000,66.391,66.988,66.362,66.362,334,0
+UBR.US,D,20150609,000000,67.703,67.852,66.6,66.6,1266,0
+UBR.US,D,20150610,000000,70.412,70.442,68.506,68.506,1465,0
+UBR.US,D,20150611,000000,67.703,68.477,66.391,68.477,1543,0
+UBR.US,D,20150612,000000,66.659,67.583,66.659,67.374,1040,0
+UBR.US,D,20150615,000000,66.45,67.077,66.42,66.42,1713,0
+UBR.US,D,20150616,000000,67.613,69.875,67.613,69.875,1141,0
+UBR.US,D,20150617,000000,67.792,68.178,67.523,67.523,1074,0
+UBR.US,D,20150618,000000,70.62,72.466,70.143,72.256,4199,0
+UBR.US,D,20150619,000000,70.322,70.322,68.804,68.804,1074,0
+UBR.US,D,20150622,000000,71.66,71.66,70.412,70.412,1546,0
+UBR.US,D,20150623,000000,69.697,70.769,69.697,70.769,1132,0
+UBR.US,D,20150624,000000,69.905,69.905,69.041,69.428,1141,0
+UBR.US,D,20150625,000000,69.041,69.041,66.303,67.314,2217,0
+UBR.US,D,20150626,000000,68.833,68.833,68.477,68.654,973,0
+UBR.US,D,20150629,000000,66.63,66.988,65.262,66.273,2821,0
+UBR.US,D,20150630,000000,67.166,67.434,66.719,67.434,515,0
+UBR.US,D,20150701,000000,67.284,67.284,65.202,65.47,605,0
+UBR.US,D,20150702,000000,67.733,67.881,67.224,67.881,1512,0
+UBR.US,D,20150706,000000,64.844,64.844,63.266,63.92,7155,0
+UBR.US,D,20150707,000000,61.629,63.445,60.109,63.445,2419,0
+UBR.US,D,20150708,000000,61.242,61.242,59.605,59.695,1074,0
+UBR.US,D,20150709,000000,62.253,62.522,60.705,60.824,773,0
+UBR.US,D,20150710,000000,62.522,64.308,62.522,64.04,1713,0
+UBR.US,D,20150713,000000,65.558,66.391,65.558,66.303,672,0
+UBR.US,D,20150714,000000,65.945,67.762,65.945,66.689,3772,0
+UBR.US,D,20150715,000000,65.677,65.796,65.44,65.677,4085,0
+UBR.US,D,20150716,000000,66.42,66.689,64.606,64.636,3694,0
+UBR.US,D,20150717,000000,63.504,63.504,61.956,62.105,1512,0
+UBR.US,D,20150720,000000,60.675,61.539,60.079,60.378,939,0
+UBR.US,D,20150721,000000,61.332,61.419,60.735,60.735,638,0
+UBR.US,D,20150722,000000,59.695,59.695,58.057,58.057,3393,0
+UBR.US,D,20150723,000000,56.269,56.269,52.875,52.875,2184,0
+UBR.US,D,20150724,000000,51.922,51.922,49.987,50.435,4099,0
+UBR.US,D,20150727,000000,49.779,50.196,48.707,48.707,505,0
+UBR.US,D,20150728,000000,49.302,50.375,47.22,50.375,1175,0
+UBR.US,D,20150729,000000,50.762,52.519,50.762,52.28,773,0
+UBR.US,D,20150730,000000,52.369,52.369,50.345,50.613,605,0
+UBR.US,D,20150731,000000,50.852,51.177,50.702,50.852,906,0
+UBR.US,D,20150803,000000,50.166,50.166,48.827,49.153,1912,0
+UBR.US,D,20150804,000000,49.153,49.153,48.024,48.797,572,0
+UBR.US,D,20150805,000000,49.093,49.093,47.755,47.755,334,0
+UBR.US,D,20150806,000000,46.176,46.831,46.028,46.117,517,0
+UBR.US,D,20150807,000000,45.402,45.402,44.451,44.837,1007,0
+UBR.US,D,20150810,000000,44.658,47.545,44.421,47.487,2956,0
+UBR.US,D,20150811,000000,44.986,45.105,43.973,45.105,3781,0
+UBR.US,D,20150812,000000,44.122,44.51,43.705,44.092,1646,0
+UBR.US,D,20150813,000000,42.484,42.663,42.366,42.396,1277,0
+UBR.US,D,20150814,000000,42.961,43.11,42.663,42.663,334,0
+UBR.US,D,20150817,000000,42.218,43.199,42.218,42.396,505,0
+UBR.US,D,20150818,000000,41.354,43.973,41.204,43.11,2956,0
+UBR.US,D,20150819,000000,41.83,41.919,39.507,40.907,2620,0
+UBR.US,D,20150820,000000,40.4,41.652,40.4,41.652,1241,0
+UBR.US,D,20150821,000000,39.955,40.222,39.299,39.299,1241,0
+UBR.US,D,20150824,000000,37.661,37.661,32.332,35.847,4259,0
+UBR.US,D,20150825,000000,38.435,38.435,34.953,34.953,2854,0
+UBR.US,D,20150826,000000,34.953,37.721,34.953,37.721,2452,0
+UBR.US,D,20150827,000000,39.418,41.563,39.418,41.384,3426,0
+UBR.US,D,20150828,000000,40.34,41.115,39.18,39.478,1746,0
+UBR.US,D,20150831,000000,35.429,37.781,35.131,37.781,2452,0
+UBR.US,D,20150901,000000,34.953,35.28,34.119,34.477,1580,0
+UBR.US,D,20150902,000000,34.327,34.655,33.79,34.655,1882,0
+UBR.US,D,20150903,000000,33.999,35.847,33.79,35.847,1948,0
+UBR.US,D,20150904,000000,34.237,34.387,32.6,32.63,1512,0
+UBR.US,D,20150908,000000,34.714,34.714,33.434,33.613,2250,0
+UBR.US,D,20150909,000000,35.013,35.667,33.643,33.643,2285,0
+UBR.US,D,20150910,000000,31.469,32.868,31.052,32.69,5880,0
+UBR.US,D,20150911,000000,31.886,32.034,31.886,31.975,1613,0
+UBR.US,D,20150914,000000,32.392,33.702,31.946,33.702,873,0
+UBR.US,D,20150915,000000,33.256,33.969,33.136,33.404,1141,0
+UBR.US,D,20150916,000000,35.459,36.233,35.459,36.084,8935,0
+UBR.US,D,20150917,000000,34.267,36.47,34.267,35.489,2666,0
+UBR.US,D,20150918,000000,33.76,34.297,31.736,31.736,5777,0
+UBR.US,D,20150921,000000,31.708,31.708,30.278,30.665,3962,0
+UBR.US,D,20150922,000000,28.729,29.178,27.837,29.178,4905,0
+UBR.US,D,20150923,000000,28.879,28.879,26.736,26.736,4494,0
+UBR.US,D,20150924,000000,24.562,28.521,24.353,28.521,6029,0
+UBR.US,D,20150925,000000,29.295,29.295,28.314,28.314,6650,0
+UBR.US,D,20150928,000000,27.48,27.48,25.99,25.99,3318,0
+UBR.US,D,20150929,000000,25.782,26.765,25.395,26.379,1343,0
+UBR.US,D,20150930,000000,28.581,28.909,28.224,28.909,1646,0
+UBR.US,D,20151001,000000,28.551,28.611,28.164,28.611,806,0
+UBR.US,D,20151002,000000,28.194,31.648,27.985,31.648,4703,0
+UBR.US,D,20151005,000000,32.868,33.346,32.6,33.256,6529,0
+UBR.US,D,20151006,000000,34.119,34.237,33.88,33.94,2217,0
+UBR.US,D,20151007,000000,35.489,37.156,34.863,34.983,3022,0
+UBR.US,D,20151008,000000,35.22,37.126,35.22,37.126,3123,0
+UBR.US,D,20151009,000000,37.781,38.645,37.216,37.721,6449,0
+UBR.US,D,20151012,000000,38.258,38.258,36.293,36.353,2649,0
+UBR.US,D,20151013,000000,34.237,34.237,32.75,32.75,1746,0
+UBR.US,D,20151014,000000,32.81,33.316,32.81,33.316,1613,0
+UBR.US,D,20151015,000000,33.077,33.702,32.214,33.702,2015,0
+UBR.US,D,20151016,000000,33.82,34.029,32.482,34.029,1479,0
+UBR.US,D,20151019,000000,32.542,33.136,31.916,32.928,1600,0
+UBR.US,D,20151020,000000,33.196,33.196,31.529,31.916,2854,0
+UBR.US,D,20151021,000000,31.26,31.26,31.26,31.26,334,0
+UBR.US,D,20151022,000000,32.66,33.166,32.392,33.166,1310,0
+UBR.US,D,20151023,000000,33.76,34.119,33.553,33.553,168,0
+UBR.US,D,20151026,000000,33.79,33.79,32.184,32.184,605,0
+UBR.US,D,20151027,000000,32.005,32.094,31.559,31.946,605,0
+UBR.US,D,20151028,000000,32.78,32.868,30.845,31.26,1241,0
+UBR.US,D,20151029,000000,30.635,30.755,30.547,30.755,3594,0
+UBR.US,D,20151030,000000,30.665,31.022,30.665,30.932,906,0
+UBR.US,D,20151102,000000,31.26,32.332,30.932,32.332,2298,0
+UBR.US,D,20151103,000000,33.346,35.994,33.346,35.876,1706,0
+UBR.US,D,20151104,000000,36.353,36.353,34.447,34.447,2559,0
+UBR.US,D,20151105,000000,34.267,35.101,34.267,35.101,572,0
+UBR.US,D,20151106,000000,33.553,34.595,32.034,34.237,839,0
+UBR.US,D,20151109,000000,33.077,33.166,32.005,32.064,3305,0
+UBR.US,D,20151110,000000,31.26,33.583,31.081,33.196,521,0
+UBR.US,D,20151111,000000,34.595,34.595,33.771,34.535,1014,0
+UBR.US,D,20151112,000000,32.81,33.94,32.69,32.868,6054,0
+UBR.US,D,20151113,000000,33.117,33.117,31.698,31.698,9371,0
+UBR.US,D,20151116,000000,33.077,33.573,33.077,33.573,906,0
+UBR.US,D,20151117,000000,33.603,33.94,33.395,33.523,1411,0
+UBR.US,D,20151118,000000,34.803,35.568,34.714,35.409,4029,0
+UBR.US,D,20151119,000000,35.737,36.937,35.489,36.937,11286,0
+UBR.US,D,20151120,000000,38.317,38.744,37.811,38.02,21563,0
+UBR.US,D,20151123,000000,36.857,36.977,35.934,36.124,3426,0
+UBR.US,D,20151124,000000,35.787,37.176,35.787,37.146,5442,0
+UBR.US,D,20151125,000000,34.169,34.893,33.84,33.86,4534,0
+UBR.US,D,20151127,000000,34.337,34.337,31.846,31.846,5543,0
+UBR.US,D,20151130,000000,30.625,30.625,29.395,29.523,11689,0
+UBR.US,D,20151201,000000,29.723,29.723,29.385,29.653,1178,0
+UBR.US,D,20151202,000000,30.218,30.457,29.514,30.427,1982,0
+UBR.US,D,20151203,000000,33.077,33.742,32.83,33.256,13308,0
+UBR.US,D,20151204,000000,32.024,32.512,31.588,32.044,4837,0
+UBR.US,D,20151207,000000,32.502,32.502,31.718,31.718,201,0
+UBR.US,D,20151208,000000,29.653,31.746,29.653,31.598,14287,0
+UBR.US,D,20151209,000000,32.938,33.633,32.561,32.958,8162,0
+UBR.US,D,20151210,000000,31.539,31.539,31.151,31.151,301,0
+UBR.US,D,20151211,000000,29.653,29.822,29.257,29.257,1915,0
+UBR.US,D,20151214,000000,29.038,29.098,28.779,29.078,6804,0
+UBR.US,D,20151215,000000,29.275,29.275,28.899,28.968,806,0
+UBR.US,D,20151216,000000,27.331,30.228,27.311,30.052,3727,0
+UBR.US,D,20151217,000000,30.845,30.845,28.471,28.571,2217,0
+UBR.US,D,20151218,000000,28.005,28.035,25.96,25.96,3829,0
+UBR.US,D,20151221,000000,26.379,26.379,25.146,25.166,2821,0
+UBR.US,D,20151222,000000,25.405,25.802,25.286,25.802,3345,0
+UBR.US,D,20151223,000000,26.904,27.292,26.904,27.292,906,0
+UBR.US,D,20151224,000000,27.063,27.421,27.063,27.341,1007,0
+UBR.US,D,20151228,000000,27.441,27.441,27.401,27.401,931,0
+UBR.US,D,20151229,000000,27.47,27.47,27.47,27.47,100,0
+UBR.US,D,20151230,000000,25.96,25.96,25.395,25.395,4403,0
+UBR.US,D,20151231,000000,25.117,25.326,25.117,25.256,1929,0
+UBR.US,D,20160104,000000,24.333,24.333,23.461,23.461,7037,0
+UBR.US,D,20160105,000000,23.649,24.006,23.649,24.006,226,0
+UBR.US,D,20160106,000000,23.241,23.614,23.241,23.614,531,0
+UBR.US,D,20160107,000000,22.169,22.418,21.466,21.466,6388,0
+UBR.US,D,20160108,000000,22.508,22.508,21.456,21.456,4009,0
+UBR.US,D,20160111,000000,21.555,21.555,20.771,21.039,3394,0
+UBR.US,D,20160112,000000,20.603,20.642,20.603,20.642,505,0
+UBR.US,D,20160113,000000,21.804,21.804,20.334,20.334,1729,0
+UBR.US,D,20160114,000000,20.701,21.139,20.701,21.139,201,0
+UBR.US,D,20160115,000000,19.522,19.522,19.272,19.51,1451,0
+UBR.US,D,20160119,000000,19.799,19.799,19.194,19.302,4232,0
+UBR.US,D,20160120,000000,18.215,18.906,18.201,18.906,754,0
+UBR.US,D,20160121,000000,17.863,18.291,17.477,17.477,4058,0
+UBR.US,D,20160122,000000,18.528,18.806,18.459,18.617,6402,0
+UBR.US,D,20160125,000000,18.617,18.906,18.042,18.042,5643,0
+UBR.US,D,20160126,000000,17.843,18.687,17.843,18.687,2646,0
+UBR.US,D,20160127,000000,18.836,19.609,18.836,19.154,1782,0
+UBR.US,D,20160128,000000,19.838,19.848,19.004,19.848,1870,0
+UBR.US,D,20160129,000000,21.407,22.746,21.297,22.706,9727,0
+UBR.US,D,20160201,000000,21.784,22.904,21.784,22.726,2347,0
+UBR.US,D,20160202,000000,21.089,21.089,19.898,19.898,6048,0
+UBR.US,D,20160203,000000,20.781,22.318,20.781,22.318,3756,0
+UBR.US,D,20160204,000000,23.322,24.569,23.322,23.927,5050,0
+UBR.US,D,20160205,000000,22.856,22.856,22.776,22.776,357,0
+UBR.US,D,20160208,000000,22.272,22.388,21.764,21.882,2406,0
+UBR.US,D,20160209,000000,20.94,21.327,20.921,21.327,808,0
+UBR.US,D,20160210,000000,22.307,22.388,22.169,22.378,4635,0
+UBR.US,D,20160211,000000,20.851,21.089,20.443,20.443,607,0
+UBR.US,D,20160212,000000,21.257,21.257,21.257,21.257,505,0
+UBR.US,D,20160216,000000,21.602,21.625,21.267,21.267,1967,0
+UBR.US,D,20160217,000000,22.567,23.768,22.368,22.538,5109,0
+UBR.US,D,20160218,000000,22.269,22.388,22.169,22.348,1148,0
+UBR.US,D,20160219,000000,21.63,22.657,21.63,22.657,402,0
+UBR.US,D,20160222,000000,24.196,25.276,24.196,25.276,8686,0
+UBR.US,D,20160223,000000,24.313,24.313,24.016,24.016,738,0
+UBR.US,D,20160224,000000,22.249,23.55,22.249,23.55,2163,0
+UBR.US,D,20160225,000000,23.461,23.461,23.461,23.461,956,0
+UBR.US,D,20160226,000000,24.016,24.016,24.016,24.016,831,0
+UBR.US,D,20160229,000000,23.907,24.257,23.679,23.679,2343,0
+UBR.US,D,20160301,000000,25.019,26.01,25.019,26.01,3315,0
+UBR.US,D,20160302,000000,25.951,27.767,25.951,27.767,13491,0
+UBR.US,D,20160303,000000,28.571,31.516,28.491,31.516,19822,0
+UBR.US,D,20160304,000000,35.091,35.742,34.039,34.953,13507,0
+UBR.US,D,20160307,000000,34.049,34.764,33.88,34.059,4381,0
+UBR.US,D,20160308,000000,34.593,35.339,34.218,34.684,5052,0
+UBR.US,D,20160309,000000,35.938,36.283,35.687,35.717,3484,0
+UBR.US,D,20160310,000000,35.449,38.326,35.023,38.118,6950,0
+UBR.US,D,20160311,000000,37.746,38.356,37.651,38,7132,0
+UBR.US,D,20160314,000000,37.97,37.97,36.164,36.688,5372,0
+UBR.US,D,20160315,000000,33.276,34.237,31.538,31.538,9326,0
+UBR.US,D,20160316,000000,30.864,32.779,29.533,32.779,7786,0
+UBR.US,D,20160317,000000,37.571,39.249,36.373,38.804,14446,0
+UBR.US,D,20160318,000000,38.505,39.246,38.108,39.072,4611,0
+UBR.US,D,20160321,000000,39.447,39.807,39.376,39.696,2702,0
+UBR.US,D,20160322,000000,39.219,39.926,39.219,39.926,471,0
+UBR.US,D,20160323,000000,38.525,38.525,36.183,36.183,6900,0
+UBR.US,D,20160324,000000,35.161,35.161,34.625,34.933,4916,0
+UBR.US,D,20160328,000000,38.704,39.072,37.671,39.072,6180,0
+UBR.US,D,20160329,000000,37.576,39.805,37.537,39.311,4490,0
+UBR.US,D,20160330,000000,40.749,41.513,39.319,39.319,4651,0
+UBR.US,D,20160331,000000,39.865,39.865,38.336,38.336,4462,0
+UBR.US,D,20160401,000000,39.124,39.825,39.124,39.825,596,0
+UBR.US,D,20160404,000000,38.02,38.02,35.777,35.777,7667,0
+UBR.US,D,20160405,000000,34.684,35.787,34.237,35.27,5282,0
+UBR.US,D,20160406,000000,34.674,34.684,34.287,34.525,4604,0
+UBR.US,D,20160407,000000,33.959,34.069,33.93,34.069,4444,0
+UBR.US,D,20160408,000000,37.056,38.267,36.797,38.267,81720,0
+UBR.US,D,20160411,000000,40.48,41.145,39.905,40.311,50136,0
+UBR.US,D,20160412,000000,40.917,43.239,40.192,42.974,37929,0
+UBR.US,D,20160413,000000,44.648,45.6,44.162,45.481,28207,0
+UBR.US,D,20160414,000000,45.036,45.036,43.13,44.162,34644,0
+UBR.US,D,20160415,000000,43.973,44.481,43.417,44.481,12583,0
+UBR.US,D,20160418,000000,41.919,43.617,41.503,41.929,16922,0
+UBR.US,D,20160419,000000,43.091,45.085,43.091,45.085,15589,0
+UBR.US,D,20160420,000000,44.033,44.758,43.467,44.261,6362,0
+UBR.US,D,20160421,000000,43.308,43.895,42.504,42.573,5494,0
+UBR.US,D,20160422,000000,41.84,42.958,41.84,42.663,5196,0
+UBR.US,D,20160425,000000,42.901,42.901,41.115,41.523,8418,0
+UBR.US,D,20160426,000000,42.218,44.023,42.218,44.023,6361,0
+UBR.US,D,20160427,000000,44.807,46.2,44.807,46.196,5793,0
+UBR.US,D,20160428,000000,46.375,47.844,45.749,46.186,28711,0
+UBR.US,D,20160429,000000,47.924,48.329,46.256,47.327,17459,0
+UBR.US,D,20160502,000000,45.67,45.67,44.658,45.274,12931,0
+UBR.US,D,20160503,000000,43.12,43.12,41.204,41.493,27927,0
+UBR.US,D,20160504,000000,41.553,42.673,41.105,42.532,7159,0
+UBR.US,D,20160505,000000,42.743,43.001,40.664,41.155,5376,0
+UBR.US,D,20160506,000000,40.759,42.258,40.4,41.979,43649,0
+UBR.US,D,20160509,000000,41.105,41.105,36.043,40.719,52700,0
+UBR.US,D,20160510,000000,42.753,44.897,42.633,44.787,16026,0
+UBR.US,D,20160511,000000,46.901,46.901,44.801,45.135,20533,0
+UBR.US,D,20160512,000000,45.155,46.186,43.063,45.442,8200,0
+UBR.US,D,20160513,000000,44.251,44.371,40.937,41.483,14050,0
+UBR.US,D,20160516,000000,41.869,42.713,41.85,41.929,20291,0
+UBR.US,D,20160517,000000,41.443,41.672,39.974,40.446,21645,0
+UBR.US,D,20160518,000000,38.893,40.609,38.228,38.228,27952,0
+UBR.US,D,20160519,000000,37.196,37.751,36.293,37.591,22391,0
+UBR.US,D,20160520,000000,38.535,39.269,38.208,38.481,16532,0
+UBR.US,D,20160523,000000,36.333,36.995,36.024,36.054,39539,0
+UBR.US,D,20160524,000000,37.711,38.059,36.223,36.669,10291,0
+UBR.US,D,20160525,000000,37.611,38.2,36.323,36.442,15067,0
+UBR.US,D,20160526,000000,37.016,37.96,36.719,37.033,11758,0
+UBR.US,D,20160527,000000,36.273,36.393,35.37,35.509,12682,0
+UBR.US,D,20160531,000000,35.737,36.241,34.208,34.623,15921,0
+UBR.US,D,20160601,000000,34.169,35.737,33.752,35.737,12878,0
+UBR.US,D,20160602,000000,35.29,37.305,35.23,37.116,6605,0
+UBR.US,D,20160603,000000,38.754,39.448,38.238,39.448,12378,0
+UBR.US,D,20160606,000000,39.566,40.182,39.042,39.686,12189,0
+UBR.US,D,20160607,000000,39.289,40.689,38.972,40.505,9744,0
+UBR.US,D,20160608,000000,42.802,44.658,42.802,44.54,24959,0
+UBR.US,D,20160609,000000,44.231,44.231,42.643,43.091,9636,0
+UBR.US,D,20160610,000000,40.957,41.035,39.299,39.299,13019,0
+UBR.US,D,20160613,000000,37.88,39.234,37.711,38.784,11425,0
+UBR.US,D,20160614,000000,38.824,39.29,36.333,36.847,11821,0
+UBR.US,D,20160615,000000,37.335,38.118,36.718,37.413,4040,0
+UBR.US,D,20160616,000000,37.016,38.615,35.727,38.615,10528,0
+UBR.US,D,20160617,000000,39.785,39.973,39.478,39.646,1726,0
+UBR.US,D,20160620,000000,41.711,42.578,41.603,41.613,6969,0
+UBR.US,D,20160621,000000,42.386,42.673,40.684,42.396,19296,0
+UBR.US,D,20160622,000000,42.753,43.477,41.78,41.78,9777,0
+UBR.US,D,20160623,000000,43.239,45.274,42.821,45.274,11933,0
+UBR.US,D,20160624,000000,40.689,42.931,40.649,41.483,23627,0
+UBR.US,D,20160627,000000,41.443,41.463,39.207,39.911,14855,0
+UBR.US,D,20160628,000000,42.553,43.368,42.178,43.338,8235,0
+UBR.US,D,20160629,000000,45.759,47.24,45.461,46.841,31102,0
+UBR.US,D,20160630,000000,47.328,49.005,46.762,48.269,10603,0
+UBR.US,D,20160701,000000,48.628,49.541,48.284,49.462,8227,0
+UBR.US,D,20160705,000000,47.13,47.795,45.799,46.336,14735,0
+UBR.US,D,20160706,000000,45.541,45.74,43.675,45.74,14882,0
+UBR.US,D,20160707,000000,45.978,46.891,44.827,44.827,5469,0
+UBR.US,D,20160708,000000,48.588,49.133,47.695,48.976,57226,0
+UBR.US,D,20160711,000000,49.819,50.345,49.621,49.938,44535,0
+UBR.US,D,20160712,000000,51.981,52.686,50.92,50.95,20232,0
+UBR.US,D,20160713,000000,50.96,52.161,49.859,52.111,15970,0
+UBR.US,D,20160714,000000,54.722,55.405,53.991,54.364,22973,0
+UBR.US,D,20160715,000000,53.947,54.522,53.273,54.354,9594,0
+UBR.US,D,20160718,000000,54.095,56.465,54.095,56.319,17757,0
+UBR.US,D,20160719,000000,55.753,56.304,54.829,56.304,5327,0
+UBR.US,D,20160720,000000,56.122,57.678,56.122,56.974,8624,0
+UBR.US,D,20160721,000000,56.092,56.964,54.682,55.456,95296,0
+UBR.US,D,20160722,000000,55.643,57.31,55.183,57.034,12040,0
+UBR.US,D,20160725,000000,56.403,56.403,54.582,55.526,19448,0
+UBR.US,D,20160726,000000,55.516,56.974,55.516,56.102,14612,0
+UBR.US,D,20160727,000000,56.359,56.806,55.574,56.032,5138,0
+UBR.US,D,20160728,000000,55.555,55.574,54.244,54.909,32942,0
+UBR.US,D,20160729,000000,56.299,58.654,56.062,58.393,50422,0
+UBR.US,D,20160801,000000,57.887,57.887,55.743,55.763,20782,0
+UBR.US,D,20160802,000000,56.945,57.081,53.829,54.829,21304,0
+UBR.US,D,20160803,000000,54.334,57.549,53.826,57.539,11869,0
+UBR.US,D,20160804,000000,57.817,60.833,57.817,60.219,13185,0
+UBR.US,D,20160805,000000,61.717,61.748,59.555,61.449,50897,0
+UBR.US,D,20160808,000000,60.943,62.43,60.686,61.509,13798,0
+UBR.US,D,20160809,000000,61.837,63.509,61.837,62.562,15541,0
+UBR.US,D,20160810,000000,63.066,63.116,60.863,61.302,4706,0
+UBR.US,D,20160811,000000,61.449,63.792,61.419,63.762,13704,0
+UBR.US,D,20160812,000000,63.365,64.698,61.976,62.522,22423,0
+UBR.US,D,20160815,000000,62.988,64.448,62.988,63.782,12945,0
+UBR.US,D,20160816,000000,63.97,64.11,62.72,62.918,30535,0
+UBR.US,D,20160817,000000,61.529,63.266,59.852,62.641,18187,0
+UBR.US,D,20160818,000000,63.018,63.018,61.361,62.026,11138,0
+UBR.US,D,20160819,000000,60.804,62.777,60.448,62.473,7437,0
+UBR.US,D,20160822,000000,61.559,61.559,59.321,59.485,21531,0
+UBR.US,D,20160823,000000,60.695,61.053,58.731,58.731,4872,0
+UBR.US,D,20160824,000000,57.844,59.97,57.44,59.018,30108,0
+UBR.US,D,20160825,000000,59.128,59.376,58.234,58.393,4786,0
+UBR.US,D,20160826,000000,59.396,61.637,56.541,56.954,15761,0
+UBR.US,D,20160829,000000,57.033,60.784,57.033,60.784,6772,0
+UBR.US,D,20160830,000000,59.088,60.249,58.532,59.93,4126,0
+UBR.US,D,20160831,000000,60.518,60.801,57.882,58.998,3322,0
+UBR.US,D,20160901,000000,57.937,59.862,57.758,59.615,3857,0
+UBR.US,D,20160902,000000,61.439,62.026,60.898,61.966,8597,0
+UBR.US,D,20160906,000000,61.439,64.288,61.439,64.288,8861,0
+UBR.US,D,20160907,000000,63.028,63.662,62.918,63.662,4359,0
+UBR.US,D,20160908,000000,65.43,65.5,63.662,64.606,10748,0
+UBR.US,D,20160909,000000,61.449,61.449,57.509,57.509,14506,0
+UBR.US,D,20160912,000000,56.428,59.645,55.466,59.645,12318,0
+UBR.US,D,20160913,000000,56.667,57.171,52.756,54.085,12043,0
+UBR.US,D,20160914,000000,53.351,54.732,52.995,53.571,11990,0
+UBR.US,D,20160915,000000,54.016,56.799,53.253,56.359,5223,0
+UBR.US,D,20160916,000000,55.496,55.683,54.979,54.979,4000,0
+UBR.US,D,20160919,000000,56.865,57.728,55.723,55.723,3369,0
+UBR.US,D,20160920,000000,57.45,57.699,57.055,57.103,3189,0
+UBR.US,D,20160921,000000,58.462,60.398,57.163,60.029,4267,0
+UBR.US,D,20160922,000000,62.601,63.266,60.589,60.589,9061,0
+UBR.US,D,20160923,000000,60.606,60.913,59.92,60.279,2166,0
+UBR.US,D,20160926,000000,58.254,58.464,57.922,58.134,4265,0
+UBR.US,D,20160927,000000,58.304,59.503,57.063,59.503,2593,0
+UBR.US,D,20160928,000000,60.318,62.217,59.253,62.217,10281,0
+UBR.US,D,20160929,000000,61.459,61.62,58.057,58.497,8010,0
+UBR.US,D,20160930,000000,59.465,59.725,58.671,58.949,3241,0
+UBR.US,D,20161003,000000,59.316,62.571,59.316,62.313,8397,0
+UBR.US,D,20161004,000000,62.065,62.125,59.545,60.2,11408,0
+UBR.US,D,20161005,000000,61.956,63.612,61.737,63.017,9643,0
+UBR.US,D,20161006,000000,62.818,63.91,62.398,63.553,8900,0
+UBR.US,D,20161007,000000,65.31,65.43,63.881,65.27,9027,0
+UBR.US,D,20161010,000000,66.035,66.861,65.945,66.689,7345,0
+UBR.US,D,20161011,000000,65.5,65.5,64.894,65.084,7461,0
+UBR.US,D,20161012,000000,64.36,66.223,64.36,64.884,8625,0
+UBR.US,D,20161013,000000,64.07,66.615,63.632,66.535,13441,0
+UBR.US,D,20161014,000000,67.733,67.733,67.137,67.379,4043,0
+UBR.US,D,20161017,000000,67.067,68.951,67.067,68.674,8906,0
+UBR.US,D,20161018,000000,70.511,72.778,70.228,71.86,10224,0
+UBR.US,D,20161019,000000,72.942,73.19,71.772,71.89,5774,0
+UBR.US,D,20161020,000000,71.532,74.351,71.206,73.914,43865,0
+UBR.US,D,20161021,000000,72.773,74.419,72.446,74.084,22784,0
+UBR.US,D,20161024,000000,76.793,76.833,74.941,75.116,16485,0
+UBR.US,D,20161025,000000,74.717,76.097,73.19,75.273,14522,0
+UBR.US,D,20161026,000000,73.855,74.967,72.446,74.137,15703,0
+UBR.US,D,20161027,000000,75.383,75.939,73.568,73.568,9464,0
+UBR.US,D,20161028,000000,72.929,74.092,71.077,72.069,15864,0
+UBR.US,D,20161031,000000,73.974,74.183,73.538,73.538,6792,0
+UBR.US,D,20161101,000000,72.991,72.991,66.988,68.536,28618,0
+UBR.US,D,20161102,000000,66.709,68.427,64.824,66.075,19663,0
+UBR.US,D,20161103,000000,67.484,68.417,65.162,65.162,10004,0
+UBR.US,D,20161104,000000,64.864,67.24,64.22,64.531,8399,0
+UBR.US,D,20161107,000000,69.25,71.453,69.25,71.453,12669,0
+UBR.US,D,20161108,000000,70.233,73.518,69.448,72.306,10889,0
+UBR.US,D,20161109,000000,67.802,70.462,66.43,68.317,19667,0
+UBR.US,D,20161110,000000,61.322,62.026,56.487,57.4,40662,0
+UBR.US,D,20161111,000000,53.501,54.702,49.422,53.759,60638,0
+UBR.US,D,20161114,000000,51.902,53.59,49.987,53.465,24116,0
+UBR.US,D,20161115,000000,54.732,56.964,54.732,55.902,24817,0
+UBR.US,D,20161116,000000,54.552,55.773,53.789,55.624,11353,0
+UBR.US,D,20161117,000000,54.761,56.082,53.025,53.283,12860,0
+UBR.US,D,20161118,000000,54.602,55.122,53.57,53.849,6746,0
+UBR.US,D,20161121,000000,56.497,58.214,56.497,57.927,15947,0
+UBR.US,D,20161122,000000,60.576,60.576,57.748,58.927,7883,0
+UBR.US,D,20161123,000000,56.487,58.324,56.122,58.324,9827,0
+UBR.US,D,20161125,000000,55.783,56.309,55.108,55.208,13867,0
+UBR.US,D,20161128,000000,56.885,59.455,55.912,58.532,6346,0
+UBR.US,D,20161129,000000,56.935,57.083,55.228,55.565,9390,0
+UBR.US,D,20161130,000000,57.758,58.701,56.517,56.696,12021,0
+UBR.US,D,20161201,000000,54.324,54.344,49.829,50.026,16138,0
+UBR.US,D,20161202,000000,50.056,51.605,50.056,50.9,9026,0
+UBR.US,D,20161205,000000,51.109,52.021,51.109,52.021,8230,0
+UBR.US,D,20161206,000000,51.267,54.608,51.267,53.719,88861,0
+UBR.US,D,20161207,000000,54.889,55.912,54.085,55.793,26913,0
+UBR.US,D,20161208,000000,55.158,55.268,53.879,54.939,11681,0
+UBR.US,D,20161209,000000,54.364,55.912,54.264,54.304,8903,0
+UBR.US,D,20161212,000000,53.501,54.184,52.666,53.015,20887,0
+UBR.US,D,20161213,000000,53.849,54.702,53.084,53.947,14004,0
+UBR.US,D,20161214,000000,53.491,53.799,49.601,49.977,23704,0
+UBR.US,D,20161215,000000,49.74,51.377,49.481,51.079,5557,0
+UBR.US,D,20161216,000000,50.9,51.665,49.868,50.116,9929,0
+UBR.US,D,20161219,000000,50.742,50.842,48.588,48.588,4988,0
+UBR.US,D,20161220,000000,50.066,50.066,49.302,49.819,6483,0
+UBR.US,D,20161221,000000,51.327,51.486,50.246,50.802,8159,0
+UBR.US,D,20161222,000000,50.633,51.506,50.066,50.89,11171,0
+UBR.US,D,20161223,000000,52.955,53.59,52.955,53.481,4940,0
+UBR.US,D,20161227,000000,54.334,54.909,53.967,54.542,10157,0
+UBR.US,D,20161228,000000,55.793,56.517,55.787,56.191,6682,0
+UBR.US,D,20161229,000000,56.746,58.423,56.746,58.314,1716,0
+UBR.US,D,20161230,000000,57.817,58.274,56.507,57.261,11951,0
+UBR.US,D,20170103,000000,59.386,61.043,59.386,60.973,5783,0
+UBR.US,D,20170104,000000,62.373,62.522,61.82,62.313,2656,0
+UBR.US,D,20170105,000000,63.365,64.496,63.355,63.802,6286,0
+UBR.US,D,20170106,000000,63.166,63.166,61.767,62.443,6495,0
+UBR.US,D,20170109,000000,63.076,64.15,62.283,62.443,13315,0
+UBR.US,D,20170110,000000,64.616,64.804,63.862,63.96,3883,0
+UBR.US,D,20170111,000000,61.717,66.72,61.362,66.72,7901,0
+UBR.US,D,20170112,000000,68.108,68.566,67.344,67.955,3232,0
+UBR.US,D,20170113,000000,66.035,66.391,65.202,65.985,2746,0
+UBR.US,D,20170117,000000,65.885,67.733,65.885,67.058,4965,0
+UBR.US,D,20170118,000000,66.183,66.728,65.29,65.35,4798,0
+UBR.US,D,20170119,000000,66.281,66.478,65.845,66.075,3786,0
+UBR.US,D,20170120,000000,67.663,68.996,67.484,68.871,6854,0
+UBR.US,D,20170123,000000,69.548,72.574,69.4,72.574,7901,0
+UBR.US,D,20170124,000000,72.426,72.436,71.816,71.816,2035,0
+UBR.US,D,20170125,000000,72.853,73.408,72.474,73.23,13422,0
+UBR.US,D,20170126,000000,72.256,72.446,71.126,72.355,7158,0
+UBR.US,D,20170127,000000,72.456,72.703,72.093,72.703,1574,0
+UBR.US,D,20170130,000000,70.812,70.864,69.975,70.233,2506,0
+UBR.US,D,20170131,000000,69.733,69.955,69.498,69.677,1940,0
+UBR.US,D,20170201,000000,70.907,70.907,70.312,70.312,2116,0
+UBR.US,D,20170202,000000,70.64,71.403,70.64,71.246,1234,0
+UBR.US,D,20170203,000000,72.346,73.508,71.86,72.306,7521,0
+UBR.US,D,20170206,000000,71.552,71.666,70.636,70.636,3440,0
+UBR.US,D,20170207,000000,70.61,70.61,70.063,70.193,1342,0
+UBR.US,D,20170208,000000,69.845,72.446,69.816,72.197,4764,0
+UBR.US,D,20170209,000000,72.514,72.721,71.66,71.788,2695,0
+UBR.US,D,20170210,000000,73.538,74.807,73.423,74.768,3886,0
+UBR.US,D,20170213,000000,75.116,76.575,75.026,75.711,3135,0
+UBR.US,D,20170214,000000,75.724,77.736,74.469,77.606,5534,0
+UBR.US,D,20170215,000000,78.281,82.181,77.973,81.834,7944,0
+UBR.US,D,20170216,000000,82.866,83.059,79.413,79.611,7924,0
+UBR.US,D,20170217,000000,78.291,78.806,77.318,78.579,2492,0
+UBR.US,D,20170221,000000,80.851,81.774,80.325,81.764,5843,0
+UBR.US,D,20170222,000000,81.596,81.968,81.179,81.968,7289,0
+UBR.US,D,20170223,000000,84.098,84.612,79.859,79.859,4520,0
+UBR.US,D,20170224,000000,76.177,76.74,74.986,74.986,5426,0
+UBR.US,D,20170227,000000,74.569,76.306,74.569,75.909,1798,0
+UBR.US,D,20170228,000000,74.449,74.449,71.999,72.197,6233,0
+UBR.US,D,20170301,000000,74.223,77.11,74.223,76.871,3400,0
+UBR.US,D,20170302,000000,74.419,75.452,71.742,71.82,2960,0
+UBR.US,D,20170303,000000,72.903,75.353,72.843,75.277,4783,0
+UBR.US,D,20170306,000000,74.376,74.376,73.24,73.28,2808,0
+UBR.US,D,20170307,000000,72.913,72.913,72.913,72.913,201,0
+UBR.US,D,20170308,000000,70.996,71.027,68.614,68.704,7744,0
+UBR.US,D,20170309,000000,68.594,69.081,66.56,66.56,4960,0
+UBR.US,D,20170310,000000,70.203,70.203,68.97,69.588,4202,0
+UBR.US,D,20170313,000000,70.372,70.977,70.083,70.877,3100,0
+UBR.US,D,20170314,000000,69.419,70.15,68.029,68.029,1544,0
+UBR.US,D,20170315,000000,68.654,73.458,68.089,73.458,3439,0
+UBR.US,D,20170316,000000,74.292,74.292,72.659,72.942,3541,0
+UBR.US,D,20170317,000000,73.021,73.021,69.468,69.965,2655,0
+UBR.US,D,20170320,000000,69.419,72.783,69.419,72.783,1275,0
+UBR.US,D,20170321,000000,72.942,72.942,67.847,68.228,8103,0
+UBR.US,D,20170322,000000,68.298,69.478,68.298,68.4,1896,0
+UBR.US,D,20170323,000000,67.324,68.457,66.938,67.746,2908,0
+UBR.US,D,20170324,000000,68.029,69.568,68.029,69.568,3436,0
+UBR.US,D,20170327,000000,67.434,68.832,67.423,68.423,1230,0
+UBR.US,D,20170328,000000,68.981,69.528,68.981,69.528,1331,0
+UBR.US,D,20170329,000000,69.419,72.673,69.419,72.594,3051,0
+UBR.US,D,20170330,000000,71.325,72.246,70.759,71.189,1501,0
+UBR.US,D,20170331,000000,69.468,71.784,69.468,71.581,1299,0
+UBR.US,D,20170403,000000,71.79,71.999,71.186,71.999,2155,0
+UBR.US,D,20170404,000000,71.453,73.458,71.453,73.35,5371,0
+UBR.US,D,20170405,000000,73.924,74.183,70.62,70.684,4061,0
+UBR.US,D,20170406,000000,70.173,70.936,67.947,67.947,1069,0
+UBR.US,D,20170407,000000,70.034,71.214,68.327,68.614,1530,0
+UBR.US,D,20170410,000000,69.538,69.713,67.98,69.713,752,0
+UBR.US,D,20170411,000000,69.131,70.024,66.42,69.136,2301,0
+UBR.US,D,20170412,000000,68.208,68.389,67.484,68.389,2018,0
+UBR.US,D,20170413,000000,68.317,68.694,65.5,65.5,4415,0
+UBR.US,D,20170417,000000,67.951,70.322,67.951,70.322,7816,0
+UBR.US,D,20170418,000000,70.262,71.66,69.338,69.638,3812,0
+UBR.US,D,20170419,000000,67.553,67.553,66.988,66.988,455,0
+UBR.US,D,20170420,000000,67.961,68.019,65.52,65.52,3972,0
+UBR.US,D,20170421,000000,66.065,66.978,65.47,65.51,2856,0
+UBR.US,D,20170424,000000,68.901,69.716,68.664,68.664,3872,0
+UBR.US,D,20170425,000000,67.293,69.223,67.234,69.223,2666,0
+UBR.US,D,20170426,000000,67.563,68.25,66.836,68.019,4311,0
+UBR.US,D,20170427,000000,68.257,68.526,66.659,67.394,6010,0
+UBR.US,D,20170428,000000,67.164,68.961,67.164,68.961,1823,0
+UBR.US,D,20170501,000000,69.518,71.216,69.3,70.163,3513,0
+UBR.US,D,20170502,000000,70.867,73.607,70.857,72.923,10834,0
+UBR.US,D,20170503,000000,72.853,72.883,71.75,71.75,4801,0
+UBR.US,D,20170504,000000,70.243,70.243,67.762,67.881,2391,0
+UBR.US,D,20170505,000000,69.141,70.471,68.586,70.272,8085,0
+UBR.US,D,20170508,000000,69.379,70.501,68.477,68.477,4954,0
+UBR.US,D,20170509,000000,69.578,71.571,69.578,71.096,6000,0
+UBR.US,D,20170510,000000,73.508,74.482,73.508,74.213,9627,0
+UBR.US,D,20170511,000000,74.927,75.989,74.727,75.631,2968,0
+UBR.US,D,20170512,000000,77.298,79.035,77.121,78.767,7911,0
+UBR.US,D,20170515,000000,79.423,80.384,79.394,79.958,3921,0
+UBR.US,D,20170516,000000,80.672,81.486,79.929,81.467,2855,0
+UBR.US,D,20170517,000000,79.502,79.68,75.999,76.127,7824,0
+UBR.US,D,20170518,000000,49.977,58.522,47.954,51.645,106229,0
+UBR.US,D,20170519,000000,57.133,58.811,56.467,58.254,35459,0
+UBR.US,D,20170522,000000,55.673,56.279,53.144,54.959,36867,0
+UBR.US,D,20170523,000000,56.279,58.057,56.279,57.699,20740,0
+UBR.US,D,20170524,000000,59.008,61.053,58.542,58.841,16931,0
+UBR.US,D,20170525,000000,59.406,59.762,57.133,58.027,13654,0
+UBR.US,D,20170526,000000,59.545,60.586,59.545,59.93,13037,0
+UBR.US,D,20170530,000000,59.802,60.219,59.762,60.169,2700,0
+UBR.US,D,20170531,000000,60.249,60.833,58.721,58.791,4384,0
+UBR.US,D,20170601,000000,59.505,59.96,57.45,57.827,10537,0
+UBR.US,D,20170602,000000,59.176,59.176,57.639,57.897,5453,0
+UBR.US,D,20170605,000000,57.42,57.42,56.221,56.696,2616,0
+UBR.US,D,20170606,000000,57.023,58.234,56.627,58.017,16224,0
+UBR.US,D,20170607,000000,58.552,59.157,57.509,58.314,6612,0
+UBR.US,D,20170608,000000,57.261,57.807,56.457,57.807,3067,0
+UBR.US,D,20170609,000000,56.726,57.458,55.574,55.574,3494,0
+UBR.US,D,20170612,000000,55.516,55.526,53.193,54.274,18288,0
+UBR.US,D,20170613,000000,54.512,54.78,54.274,54.78,742,0
+UBR.US,D,20170614,000000,56.042,56.885,54.905,55.803,8117,0
+UBR.US,D,20170615,000000,54.016,54.761,53.729,54.602,2287,0
+UBR.US,D,20170616,000000,54.809,55.228,54.562,55.228,4161,0
+UBR.US,D,20170619,000000,54.582,56.191,54.582,55.723,3501,0
+UBR.US,D,20170620,000000,54.105,54.184,51.893,51.912,3549,0
+UBR.US,D,20170621,000000,52.756,53.035,51.367,51.962,3552,0
+UBR.US,D,20170622,000000,52.329,52.676,51.773,52.676,1954,0
+UBR.US,D,20170623,000000,52.558,52.756,52.25,52.558,1850,0
+UBR.US,D,20170626,000000,53.908,55.486,53.908,55.486,2452,0
+UBR.US,D,20170627,000000,54.155,54.553,53.54,53.639,4003,0
+UBR.US,D,20170628,000000,54.125,55.466,53.501,55.366,1614,0
+UBR.US,D,20170629,000000,55.208,55.208,54.517,54.517,286,0
+UBR.US,D,20170630,000000,55.446,56.082,55.168,56.082,1256,0
+UBR.US,D,20170703,000000,56.816,57.103,56.577,56.726,1331,0
+UBR.US,D,20170705,000000,56.657,56.974,55.138,56.875,1393,0
+UBR.US,D,20170706,000000,55.456,55.882,55.268,55.268,1094,0
+UBR.US,D,20170707,000000,56.339,56.339,54.849,56.012,2164,0
+UBR.US,D,20170710,000000,56.736,57.787,56.736,57.649,4386,0
+UBR.US,D,20170711,000000,58.809,59.475,58.809,59.475,3605,0
+UBR.US,D,20170712,000000,61.182,63.156,60.491,63.018,10009,0
+UBR.US,D,20170713,000000,63.276,63.885,63.276,63.881,4085,0
+UBR.US,D,20170714,000000,64.764,65.34,64.764,65.042,5819,0
+UBR.US,D,20170717,000000,65.5,65.5,64.764,64.764,1671,0
+UBR.US,D,20170718,000000,65.115,65.925,65.115,65.925,690,0
+UBR.US,D,20170719,000000,66.402,66.958,65.48,66.045,7520,0
+UBR.US,D,20170720,000000,66.929,66.929,65.975,66.679,1034,0
+UBR.US,D,20170721,000000,66.293,66.411,65.687,65.687,3264,0
+UBR.US,D,20170724,000000,65.925,66.203,65.577,66.045,7458,0
+UBR.US,D,20170725,000000,67.234,67.463,65.766,65.766,3156,0
+UBR.US,D,20170726,000000,65.44,66.154,64.606,66.154,2040,0
+UBR.US,D,20170727,000000,66.938,66.938,65.667,65.667,302,0
+UBR.US,D,20170728,000000,66.144,66.988,66.144,66.978,1269,0
+UBR.US,D,20170731,000000,67.871,68.437,67.533,68.437,2990,0
+UBR.US,D,20170801,000000,68.576,70.361,68.576,69.448,6010,0
+UBR.US,D,20170802,000000,68.644,71.552,68.644,71.403,7840,0
+UBR.US,D,20170803,000000,71.196,71.196,70.113,70.113,478,0
+UBR.US,D,20170804,000000,69.711,70.382,69.711,70.139,952,0
+UBR.US,D,20170807,000000,71.443,72.128,71.443,71.959,1059,0
+UBR.US,D,20170808,000000,71.453,72.843,71.453,71.72,4832,0
+UBR.US,D,20170809,000000,70.004,70.113,69.379,70.093,2813,0
+UBR.US,D,20170810,000000,69.31,69.31,67.484,67.743,4733,0
+UBR.US,D,20170811,000000,67.643,69.815,67.484,68.921,6073,0
+UBR.US,D,20170814,000000,68.506,70.937,68.068,69.131,2110,0
+UBR.US,D,20170815,000000,69.965,70.501,69.965,70.501,1108,0
+UBR.US,D,20170816,000000,70.927,72.544,70.927,72.079,1426,0
+UBR.US,D,20170817,000000,71.136,71.186,69.468,69.706,3416,0
+UBR.US,D,20170818,000000,69.936,72.694,69.936,72.446,6083,0
+UBR.US,D,20170821,000000,73.281,73.548,71.71,71.71,2370,0
+UBR.US,D,20170822,000000,74.282,75.85,73.587,73.587,4312,0
+UBR.US,D,20170823,000000,74.877,76.604,74.877,76.604,2757,0
+UBR.US,D,20170824,000000,76.883,77.616,76.594,77.199,4179,0
+UBR.US,D,20170825,000000,77.496,77.496,77.07,77.07,954,0
+UBR.US,D,20170828,000000,77.209,77.209,76.306,76.435,1024,0
+UBR.US,D,20170829,000000,74.579,76.193,74.559,76.157,3612,0
+UBR.US,D,20170830,000000,76.415,76.415,75.472,76.107,2690,0
+UBR.US,D,20170831,000000,75.889,76.276,75.889,76.276,1823,0
+UBR.US,D,20170901,000000,78.281,79.591,78.161,78.32,3383,0
+UBR.US,D,20170905,000000,81.516,81.814,79.125,79.899,7449,0
+UBR.US,D,20170906,000000,82.012,84.087,81.913,83.481,8345,0
+UBR.US,D,20170907,000000,84.662,85.456,84.236,84.831,14972,0
+UBR.US,D,20170908,000000,83.957,83.957,83.263,83.451,6114,0
+UBR.US,D,20170911,000000,85.575,87.451,85.575,85.904,6064,0
+UBR.US,D,20170912,000000,86.348,87.392,85.159,85.169,5505,0
+UBR.US,D,20170913,000000,84.652,86.1,84.527,86.1,2529,0
+UBR.US,D,20170914,000000,84.523,86.358,84.523,86.358,2338,0
+UBR.US,D,20170915,000000,85.954,89.217,85.954,89.217,1464,0
+UBR.US,D,20170918,000000,88.889,90.051,88.304,88.404,4365,0
+UBR.US,D,20170919,000000,88.404,88.404,87.153,88.404,1130,0
+UBR.US,D,20170920,000000,88.84,88.84,85.814,88.384,3062,0
+UBR.US,D,20170921,000000,88.334,88.334,85.884,86.269,2442,0
+UBR.US,D,20170922,000000,86.249,87.013,86.115,86.608,1032,0
+UBR.US,D,20170925,000000,85.565,85.595,82.787,82.986,4278,0
+UBR.US,D,20170926,000000,83.035,83.035,82.787,82.787,523,0
+UBR.US,D,20170927,000000,81.089,81.367,78.141,79.621,4560,0
+UBR.US,D,20170928,000000,80.018,80.216,78.718,79.531,2980,0
+UBR.US,D,20170929,000000,81.834,82.38,80.99,82.38,2410,0
+UBR.US,D,20171002,000000,81.208,82.528,81.208,82.37,2336,0
+UBR.US,D,20171003,000000,84.205,87.787,84.205,87.71,2343,0
+UBR.US,D,20171004,000000,88.524,89.872,88.524,89.403,2658,0
+UBR.US,D,20171005,000000,90.586,91.52,88.998,88.998,7782,0
+UBR.US,D,20171006,000000,85.366,86.289,84.691,85.645,3690,0
+UBR.US,D,20171009,000000,83.263,83.59,83.015,83.015,982,0
+UBR.US,D,20171010,000000,86.448,87.063,86.289,86.458,1147,0
+UBR.US,D,20171011,000000,87.103,87.113,85.96,86.973,4731,0
+UBR.US,D,20171012,000000,86.012,86.776,86.012,86.776,849,0
+UBR.US,D,20171013,000000,88.553,88.761,88.036,88.036,986,0
+UBR.US,D,20171016,000000,88.504,88.504,86.926,87.043,3030,0
+UBR.US,D,20171017,000000,86.637,86.637,84.652,85.346,939,0
+UBR.US,D,20171018,000000,85.575,86.637,85.575,86.637,1230,0
+UBR.US,D,20171019,000000,84.097,85.258,83.63,85.258,1210,0
+UBR.US,D,20171020,000000,86.249,86.249,85.549,85.549,1699,0
+UBR.US,D,20171023,000000,82.747,82.747,79.958,80.098,4114,0
+UBR.US,D,20171024,000000,80.831,81.239,79.394,81.239,2397,0
+UBR.US,D,20171025,000000,82.708,82.756,79.423,82.728,2102,0
+UBR.US,D,20171026,000000,81.963,82.294,77.546,77.546,1264,0
+UBR.US,D,20171027,000000,80.157,81.268,80.152,81.268,1802,0
+UBR.US,D,20171030,000000,76.843,76.843,74.996,75.869,3364,0
+UBR.US,D,20171031,000000,75.949,76.565,74.429,75.949,2808,0
+UBR.US,D,20171101,000000,76.604,77.551,75.671,75.671,2236,0
+UBR.US,D,20171102,000000,75.194,75.194,73.428,74.707,2111,0
+UBR.US,D,20171103,000000,72.446,73.18,70.57,72.316,5761,0
+UBR.US,D,20171106,000000,74.579,76.246,74.4,76.217,1705,0
+UBR.US,D,20171107,000000,73.037,73.04,71.65,71.67,1811,0
+UBR.US,D,20171108,000000,73.529,76.019,72.773,76.019,4767,0
+UBR.US,D,20171109,000000,73.438,73.481,72.968,73.388,1332,0
+UBR.US,D,20171110,000000,71.499,71.611,70.058,70.747,2293,0
+UBR.US,D,20171113,000000,70.362,71.453,69.29,71.453,5558,0
+UBR.US,D,20171114,000000,69.618,69.618,66.73,66.779,4396,0
+UBR.US,D,20171115,000000,64.964,67.633,64.964,67.444,9180,0
+UBR.US,D,20171116,000000,70.262,71.815,70.048,71.75,1662,0
+UBR.US,D,20171117,000000,72.079,74.406,71.93,74.272,2314,0
+UBR.US,D,20171120,000000,73.874,75.333,73.309,75.333,3372,0
+UBR.US,D,20171121,000000,76.336,78.429,76.077,76.077,7432,0
+UBR.US,D,20171122,000000,77.459,78.171,77.233,77.795,2573,0
+UBR.US,D,20171124,000000,77.407,77.765,77.407,77.531,1083,0
+UBR.US,D,20171127,000000,76.276,76.743,75.95,76.743,1370,0
+UBR.US,D,20171128,000000,78.076,79.744,78.076,78.469,2661,0
+UBR.US,D,20171129,000000,75.422,75.919,73.597,73.597,1620,0
+UBR.US,D,20171130,000000,72.326,72.327,69.468,70.452,3243,0
+UBR.US,D,20171201,000000,71.101,71.101,70.759,70.759,1043,0
+UBR.US,D,20171204,000000,73.11,74.429,72.634,72.981,3662,0
+UBR.US,D,20171205,000000,74.997,75.501,74.997,75.174,1006,0
+UBR.US,D,20171206,000000,73.06,73.538,73.06,73.538,624,0
+UBR.US,D,20171207,000000,68.305,71.305,67.405,70.669,8940,0
+UBR.US,D,20171208,000000,71.969,72.664,71.75,71.75,1957,0
+UBR.US,D,20171211,000000,71.949,71.949,70.957,70.957,1996,0
+UBR.US,D,20171212,000000,68.921,75.126,68.921,74.282,2993,0
+UBR.US,D,20171213,000000,74.559,74.559,70.328,70.328,1226,0
+UBR.US,D,20171214,000000,68.724,69.141,67.98,68.357,2313,0
+UBR.US,D,20171215,000000,69.419,70.327,69.339,69.528,1677,0
+UBR.US,D,20171218,000000,71.969,72.065,71.368,72.064,2466,0
+UBR.US,D,20171219,000000,71.226,71.304,71.226,71.304,1154,0
+UBR.US,D,20171220,000000,71.453,71.552,71.453,71.522,1345,0
+UBR.US,D,20171221,000000,72.099,74.617,71.69,73.587,3118,0
+UBR.US,D,20171222,000000,73.438,73.914,73.438,73.476,1057,0
+UBR.US,D,20171226,000000,75.651,75.651,75.651,75.651,231,0
+UBR.US,D,20171227,000000,76.207,76.753,75.701,75.701,3168,0
+UBR.US,D,20171228,000000,77.102,77.199,76.256,76.505,1851,0
+UBR.US,D,20171229,000000,77.606,78.717,77.506,77.506,1232,0
+UBR.US,D,20180102,000000,80.632,81.526,80.364,81.387,5640,0
+UBR.US,D,20180103,000000,82.558,83.62,82.336,83.411,3056,0
+UBR.US,D,20180104,000000,85.119,86.279,85.05,85.079,7364,0
+UBR.US,D,20180105,000000,84.771,86.657,84.18,86.657,15034,0
+UBR.US,D,20180108,000000,86.338,86.398,85.407,85.977,4602,0
+UBR.US,D,20180109,000000,85.346,85.469,84.474,84.474,4723,0
+UBR.US,D,20180110,000000,83.411,84.824,83.059,83.987,984,0
+UBR.US,D,20180111,000000,85.51,87.272,85.426,87.272,10333,0
+UBR.US,D,20180112,000000,86.944,88.036,86.894,87.907,5685,0
+UBR.US,D,20180116,000000,88.791,88.791,87.819,88.186,4811,0
+UBR.US,D,20180117,000000,88.97,91.064,88.514,90.721,3805,0
+UBR.US,D,20180118,000000,91.848,92.333,90.309,90.95,2364,0
+UBR.US,D,20180119,000000,92.532,93.177,92.532,92.757,795,0
+UBR.US,D,20180122,000000,92.869,93.663,91.749,93.543,3692,0
+UBR.US,D,20180123,000000,90.339,90.686,89.117,89.672,3767,0
+UBR.US,D,20180124,000000,95.4,101.67,95.4,101.67,3929,0
+UBR.US,D,20180125,000000,101.47,107.05,101.43,102.82,6519,0
+UBR.US,D,20180126,000000,102.05,105.19,102.05,104.59,3911,0
+UBR.US,D,20180129,000000,103.02,103.02,100.89,101.08,9063,0
+UBR.US,D,20180130,000000,100.15,100.51,98.749,100.51,3687,0
+UBR.US,D,20180131,000000,105.07,105.39,101.15,101.59,5686,0
+UBR.US,D,20180201,000000,102.5,104.31,102.19,102.19,2494,0
+UBR.US,D,20180202,000000,97.76,98.059,95.956,97.268,4720,0
+UBR.US,D,20180205,000000,94.269,95.867,87.62,87.827,9461,0
+UBR.US,D,20180206,000000,87.887,95.767,87.887,95.767,2668,0
+UBR.US,D,20180207,000000,94.744,94.744,92.313,92.313,1070,0
+UBR.US,D,20180208,000000,92.591,92.591,86.219,86.338,2187,0
+UBR.US,D,20180209,000000,86.727,86.727,82.37,86.169,2816,0
+UBR.US,D,20180212,000000,88.136,90.131,87.332,90.131,1689,0
+UBR.US,D,20180213,000000,90.309,90.309,90.309,90.309,898,0
+UBR.US,D,20180214,000000,92.799,95.28,92.799,95.042,2738,0
+UBR.US,D,20180215,000000,96.681,96.975,95.31,96.104,2914,0
+UBR.US,D,20180216,000000,94.643,98.427,94.237,96.472,1521,0
+UBR.US,D,20180220,000000,99.318,99.318,99.318,99.318,1881,0
+UBR.US,D,20180221,000000,99.68,101.98,98.069,98.069,3275,0
+UBR.US,D,20180222,000000,100.37,100.64,99.128,99.128,1120,0
+UBR.US,D,20180223,000000,100.64,101.23,99.248,101.23,1742,0
+UBR.US,D,20180226,000000,102.65,102.9,101.63,102.34,3812,0
+UBR.US,D,20180227,000000,101.36,101.48,99.84,99.84,1947,0
+UBR.US,D,20180228,000000,100.55,100.55,96.006,96.562,5256,0
+UBR.US,D,20180301,000000,96.671,97.75,93.882,94.372,2026,0
+UBR.US,D,20180302,000000,94.368,96.741,92.045,96.741,106616,0
+UBR.US,D,20180305,000000,95.459,98.049,94.774,97.9,46589,0
+UBR.US,D,20180306,000000,100.33,101.52,99.039,99.447,22686,0
+UBR.US,D,20180307,000000,97.455,97.672,94.447,96.721,44850,0
+UBR.US,D,20180308,000000,96.868,96.868,92.998,94.319,17631,0
+UBR.US,D,20180309,000000,96.721,98.323,96.721,98.199,8610,0
+UBR.US,D,20180312,000000,98.989,99.348,97.75,99.218,24751,0
+UBR.US,D,20180313,000000,99.84,99.84,96.104,97.081,12092,0
+UBR.US,D,20180314,000000,98.545,98.604,95.558,96.888,6182,0
+UBR.US,D,20180315,000000,95.33,95.33,91.699,92.571,9674,0
+UBR.US,D,20180316,000000,92.204,93.217,91.789,91.789,12715,0
+UBR.US,D,20180319,000000,90.586,90.931,89.317,90.41,7115,0
+UBR.US,D,20180320,000000,90.506,90.506,88.768,89.317,5199,0
+UBR.US,D,20180321,000000,90.765,93.028,90.309,92.869,5619,0
+UBR.US,D,20180322,000000,90.656,91.262,89.217,89.317,4272,0
+UBR.US,D,20180323,000000,90.101,91.699,89.317,89.317,6361,0
+UBR.US,D,20180326,000000,91.659,91.945,89.92,91.494,4623,0
+UBR.US,D,20180327,000000,90.895,90.895,86.846,87.063,8288,0
+UBR.US,D,20180328,000000,86.627,87.332,84.662,87.297,16701,0
+UBR.US,D,20180329,000000,88.583,92.954,88.583,92.542,4589,0
+UBR.US,D,20180402,000000,92.254,92.254,88.593,89.832,6783,0
+UBR.US,D,20180403,000000,91.03,91.069,87.98,88.192,2612,0
+UBR.US,D,20180404,000000,85.07,87.501,83.957,86.438,3233,0
+UBR.US,D,20180405,000000,91.905,91.905,89.677,89.677,4640,0
+UBR.US,D,20180406,000000,88.434,88.573,85.297,86.338,3364,0
+UBR.US,D,20180409,000000,86.756,86.756,81.079,81.079,7845,0
+UBR.US,D,20180410,000000,81.536,84.355,81.536,84.344,2838,0
+UBR.US,D,20180411,000000,84.32,87.212,84.32,87.212,3334,0
+UBR.US,D,20180412,000000,87.272,87.332,85.675,85.944,2968,0
+UBR.US,D,20180413,000000,84.95,84.95,82.394,83.094,3516,0
+UBR.US,D,20180416,000000,84.215,84.215,80.241,80.345,8146,0
+UBR.US,D,20180417,000000,81.218,83.233,81.218,83.233,2005,0
+UBR.US,D,20180418,000000,85.595,88.611,85.595,88.205,3739,0
+UBR.US,D,20180419,000000,86.588,86.836,85.346,86.836,5647,0
+UBR.US,D,20180420,000000,86.1,86.1,84.225,84.831,1898,0
+UBR.US,D,20180423,000000,83.887,84.099,82.628,83.064,2790,0
+UBR.US,D,20180424,000000,83.789,84.622,81.874,82.172,1912,0
+UBR.US,D,20180425,000000,80.008,80.98,78.895,80.98,6494,0
+UBR.US,D,20180426,000000,81.377,83.837,80.791,83.837,3729,0
+UBR.US,D,20180427,000000,85.278,85.834,84.404,85.066,1727,0
+UBR.US,D,20180430,000000,84.335,85,82.169,82.169,1625,0
+UBR.US,D,20180501,000000,79.968,80.182,78.201,79.394,3661,0
+UBR.US,D,20180502,000000,79.541,79.541,76.912,77.011,7410,0
+UBR.US,D,20180503,000000,77.219,77.327,74.263,75.821,7966,0
+UBR.US,D,20180504,000000,74.134,76.551,73.726,75.721,107588,0
+UBR.US,D,20180507,000000,74.272,75.343,72.996,73.17,23815,0
+UBR.US,D,20180508,000000,73.448,73.874,71.453,73.17,15268,0
+UBR.US,D,20180509,000000,72.446,74.579,72.266,74.509,5059,0
+UBR.US,D,20180510,000000,76.912,79.394,76.465,79.364,7617,0
+UBR.US,D,20180511,000000,79.689,80.044,75.944,76.117,4398,0
+UBR.US,D,20180514,000000,76.981,77.774,74.429,75.036,5565,0
+UBR.US,D,20180515,000000,71.453,73.686,70.462,73.21,6191,0
+UBR.US,D,20180516,000000,74.312,75.403,74.312,74.635,9426,0
+UBR.US,D,20180517,000000,73.13,73.13,68.843,69.21,11878,0
+UBR.US,D,20180518,000000,65.657,66.849,64.308,66.347,9846,0
+UBR.US,D,20180521,000000,68.931,68.951,65.895,67.087,31506,0
+UBR.US,D,20180522,000000,67.762,71.216,67.384,71.216,6378,0
+UBR.US,D,20180523,000000,67.951,68.581,66.779,67.798,1799,0
+UBR.US,D,20180524,000000,65.4,65.925,64.01,65.925,7412,0
+UBR.US,D,20180525,000000,65.776,65.776,62.522,62.611,6957,0
+UBR.US,D,20180529,000000,57.083,58.651,55.53,56.171,34756,0
+UBR.US,D,20180530,000000,56.557,57.846,55.327,57.271,3905,0
+UBR.US,D,20180531,000000,58.134,58.134,57.305,57.807,799,0
+UBR.US,D,20180601,000000,58.949,59.376,55.078,57.807,7789,0
+UBR.US,D,20180604,000000,59.852,60.039,58.929,59.94,4052,0
+UBR.US,D,20180605,000000,58.949,58.949,55.078,55.078,4070,0
+UBR.US,D,20180606,000000,54.414,55.108,53.308,54.336,3103,0
+UBR.US,D,20180607,000000,51.357,51.357,43.785,47.984,16163,0
+UBR.US,D,20180608,000000,51.227,53.408,48.458,52.339,13090,0
+UBR.US,D,20180611,000000,52.568,53.468,50.524,51.029,1903,0
+UBR.US,D,20180612,000000,51.227,52.657,51.227,52.041,2539,0
+UBR.US,D,20180613,000000,52.001,52.389,50.417,50.92,2132,0
+UBR.US,D,20180614,000000,50.196,50.196,47.859,47.881,4468,0
+UBR.US,D,20180615,000000,47.854,48.692,47.13,48.488,4156,0
+UBR.US,D,20180618,000000,46.812,48.064,46.078,47.437,4176,0
+UBR.US,D,20180619,000000,46.336,50.166,46.336,49.272,1739,0
+UBR.US,D,20180620,000000,48.687,49.177,48.687,48.897,598,0
+UBR.US,D,20180621,000000,49.083,49.083,46.782,46.792,671,0
+UBR.US,D,20180622,000000,47.477,47.477,46.891,47.288,1223,0
+UBR.US,D,20180625,000000,47.954,47.954,47.595,47.764,597,0
+UBR.US,D,20180626,000000,47.242,47.763,47.24,47.565,1271,0
+UBR.US,D,20180627,000000,47.338,47.635,44.102,44.122,3968,0
+UBR.US,D,20180628,000000,46.058,46.921,45.69,46.921,1160,0
+UBR.US,D,20180629,000000,47.545,47.545,46.797,47.01,1688,0
+UBR.US,D,20180702,000000,45.64,46.484,45.64,46.484,1612,0
+UBR.US,D,20180703,000000,47.328,48.956,47.328,48.956,1279,0
+UBR.US,D,20180705,000000,48.986,48.986,47.595,47.595,684,0
+UBR.US,D,20180706,000000,47.536,50.226,47.536,50.226,3793,0
+UBR.US,D,20180709,000000,50.742,51.16,50.116,51.16,2032,0
+UBR.US,D,20180710,000000,51.833,51.833,50.808,51.317,2791,0
+UBR.US,D,20180711,000000,51.187,51.187,48.976,48.976,2653,0
+UBR.US,D,20180712,000000,51.109,51.109,50.33,50.33,1447,0
+UBR.US,D,20180713,000000,52.598,52.598,52.204,52.204,1404,0
+UBR.US,D,20180716,000000,52.696,52.696,52.051,52.359,502,0
+UBR.US,D,20180717,000000,52.955,55.278,52.955,55.208,3603,0
+UBR.US,D,20180718,000000,55.228,55.476,54.075,54.075,24559,0
+UBR.US,D,20180719,000000,52.081,54.085,50.98,54.085,2558,0
+UBR.US,D,20180720,000000,57.738,58.472,57.053,57.619,3584,0
+UBR.US,D,20180723,000000,56.513,56.768,56.391,56.657,1004,0
+UBR.US,D,20180724,000000,59.201,59.777,59.186,59.535,5747,0
+UBR.US,D,20180725,000000,60.824,62.522,60.824,61.877,7147,0
+UBR.US,D,20180726,000000,62.105,62.105,61.117,61.117,3412,0
+UBR.US,D,20180727,000000,61.122,61.122,60.66,61.063,1980,0
+UBR.US,D,20180730,000000,61.083,61.549,60.735,61.499,1878,0
+UBR.US,D,20180731,000000,59.048,59.346,58.978,58.978,864,0
+UBR.US,D,20180801,000000,59.018,59.196,58.731,58.731,1592,0
+UBR.US,D,20180802,000000,57.559,59.316,57.559,59.286,1406,0
+UBR.US,D,20180803,000000,62.125,63.594,62.125,63.593,2972,0
+UBR.US,D,20180806,000000,63.316,63.316,62.7,62.7,1052,0
+UBR.US,D,20180807,000000,63.096,63.096,59.695,60.159,1513,0
+UBR.US,D,20180808,000000,60.665,60.665,58.641,58.641,554,0
+UBR.US,D,20180809,000000,57.509,57.509,55.436,56.301,3740,0
+UBR.US,D,20180810,000000,53.144,53.699,51.337,51.517,5727,0
+UBR.US,D,20180813,000000,49.948,51.506,49.908,51.506,21500,0
+UBR.US,D,20180814,000000,53.134,53.516,52.598,52.598,3742,0
+UBR.US,D,20180815,000000,51.902,52.578,51.135,51.317,3278,0
+UBR.US,D,20180816,000000,52.776,52.776,50.261,51.357,4418,0
+UBR.US,D,20180817,000000,49.769,49.948,48.722,49.721,1848,0
+UBR.US,D,20180820,000000,49.005,49.005,48.737,48.944,978,0
+UBR.US,D,20180821,000000,48.398,48.398,45.849,45.948,3510,0
+UBR.US,D,20180822,000000,45.016,47.388,45.016,47.388,1715,0
+UBR.US,D,20180823,000000,47.605,47.605,44.577,44.577,8338,0
+UBR.US,D,20180824,000000,46.643,46.643,45.313,45.66,2766,0
+UBR.US,D,20180827,000000,47.09,48.132,47.09,48.054,4190,0
+UBR.US,D,20180828,000000,47.161,47.161,45.791,45.791,2046,0
+UBR.US,D,20180829,000000,47.18,48.021,47.18,48.021,607,0
+UBR.US,D,20180830,000000,46.454,46.613,43.988,44.162,6500,0
+UBR.US,D,20180831,000000,45.006,46.861,44.77,46.861,2597,0
+UBR.US,D,20180904,000000,43.199,43.665,42.332,42.474,10184,0
+UBR.US,D,20180905,000000,42.455,43.865,42.455,43.677,1557,0
+UBR.US,D,20180906,000000,43.825,45.372,42.935,45.245,1875,0
+UBR.US,D,20180907,000000,46.931,47.705,46.482,46.812,5265,0
+UBR.US,D,20180910,000000,46.702,46.702,45.671,45.671,1096,0
+UBR.US,D,20180911,000000,43.249,43.259,42.028,42.276,4741,0
+UBR.US,D,20180912,000000,43.318,43.318,43.318,43.318,2290,0
+UBR.US,D,20180913,000000,42.874,42.874,42.078,42.078,1722,0
+UBR.US,D,20180914,000000,43.209,43.467,42.417,42.951,7012,0
+UBR.US,D,20180917,000000,42.991,45.65,42.991,45.215,4133,0
+UBR.US,D,20180918,000000,45.789,46.989,45.789,46.593,5232,0
+UBR.US,D,20180919,000000,46.246,48.06,46.246,47.12,2856,0
+UBR.US,D,20180920,000000,47.259,47.917,47.259,47.884,7290,0
+UBR.US,D,20180921,000000,48.946,50.579,48.946,50.226,3055,0
+UBR.US,D,20180924,000000,48.966,49.159,47.127,47.25,4578,0
+UBR.US,D,20180925,000000,45.749,48.289,45.749,48.289,1818,0
+UBR.US,D,20180926,000000,49.422,49.511,49.247,49.247,436,0
+UBR.US,D,20180927,000000,51.317,51.788,51.317,51.407,2291,0
+UBR.US,D,20180928,000000,50.405,51.217,49.77,49.77,1468,0
+UBR.US,D,20181001,000000,49.769,49.769,49.769,49.769,308,0
+UBR.US,D,20181002,000000,53.937,56.112,53.937,55.546,5774,0
+UBR.US,D,20181003,000000,62.115,62.165,58.266,58.353,8452,0
+UBR.US,D,20181004,000000,58.631,58.631,56.319,58.323,845,0
+UBR.US,D,20181005,000000,59.336,59.336,58.144,58.144,846,0
+UBR.US,D,20181008,000000,67.274,67.484,64.506,66.755,9117,0
+UBR.US,D,20181009,000000,66.759,68.188,65.736,67.464,5482,0
+UBR.US,D,20181010,000000,65.182,65.192,62.928,63.038,6158,0
+UBR.US,D,20181011,000000,63.822,64.735,61.322,61.322,3068,0
+UBR.US,D,20181012,000000,64.308,64.308,62.818,63.682,1328,0
+UBR.US,D,20181015,000000,64.04,64.774,63.523,63.523,1017,0
+UBR.US,D,20181016,000000,65.965,66.391,65.965,66.27,2026,0
+UBR.US,D,20181017,000000,68.477,68.846,68.477,68.586,1486,0
+UBR.US,D,20181018,000000,65.102,65.102,64.229,64.229,776,0
+UBR.US,D,20181019,000000,65.48,65.48,65.178,65.44,2511,0
+UBR.US,D,20181022,000000,68.078,68.6,68.001,68.001,1420,0
+UBR.US,D,20181023,000000,66.085,67.531,64.873,67.531,4427,0
+UBR.US,D,20181024,000000,64.229,64.714,62.056,62.233,1344,0
+UBR.US,D,20181025,000000,64.103,65.616,64.103,65.5,2785,0
+UBR.US,D,20181026,000000,65.865,68.894,64.87,68.894,6151,0
+UBR.US,D,20181029,000000,73.07,73.07,62.453,64.506,14985,0
+UBR.US,D,20181030,000000,64.566,69.578,64.248,69.578,3541,0
+UBR.US,D,20181031,000000,70.053,70.053,67.354,67.354,1104,0
+UBR.US,D,20181101,000000,71.067,72.644,69.369,72.207,3101,0
+UBR.US,D,20181102,000000,74.588,75.507,71.83,74.134,19792,0
+UBR.US,D,20181105,000000,73.388,73.805,71.939,72.049,4522,0
+UBR.US,D,20181106,000000,71.493,71.493,69.389,69.893,4441,0
+UBR.US,D,20181107,000000,70.501,70.501,67.414,69.684,12519,0
+UBR.US,D,20181108,000000,68.891,68.921,65.212,65.212,4631,0
+UBR.US,D,20181109,000000,65.367,66.849,63.156,66.233,15357,0
+UBR.US,D,20181112,000000,65.45,65.687,64.358,64.714,3143,0
+UBR.US,D,20181113,000000,62.75,63.076,61.449,62.542,8606,0
+UBR.US,D,20181114,000000,64.824,64.824,63.306,64.486,2627,0
+UBR.US,D,20181115,000000,65.4,68.536,65.172,67.832,7379,0
+UBR.US,D,20181116,000000,66.968,70.034,66.91,70.034,5595,0
+UBR.US,D,20181119,000000,68.158,68.477,66.968,67.871,2313,0
+UBR.US,D,20181120,000000,65.072,65.142,63.096,63.096,9290,0
+UBR.US,D,20181121,000000,66.075,66.075,65.627,65.806,904,0
+UBR.US,D,20181123,000000,64.229,64.229,63.227,63.612,981,0
+UBR.US,D,20181126,000000,62.006,62.14,58.791,59.266,6024,0
+UBR.US,D,20181127,000000,60.548,64.288,60.548,64.08,2653,0
+UBR.US,D,20181128,000000,64.676,67.058,62.473,67.058,5337,0
+UBR.US,D,20181129,000000,67.394,67.484,66.303,66.909,4111,0
+UBR.US,D,20181130,000000,67.254,67.613,66.025,66.48,1687,0
+UBR.US,D,20181203,000000,70.203,70.203,67.464,67.464,1290,0
+UBR.US,D,20181204,000000,68.624,68.624,65.112,65.112,3536,0
+UBR.US,D,20181206,000000,61.459,64.824,60.833,64.824,2575,0
+UBR.US,D,20181207,000000,66.243,67.067,63.415,63.612,3119,0
+UBR.US,D,20181210,000000,61.399,61.409,59.573,59.744,4328,0
+UBR.US,D,20181211,000000,62.165,62.165,60.528,60.863,1755,0
+UBR.US,D,20181212,000000,64.476,64.705,62.968,62.992,1717,0
+UBR.US,D,20181213,000000,63.326,63.355,62.293,63.355,1194,0
+UBR.US,D,20181214,000000,62.165,62.914,61.202,61.639,3235,0
+UBR.US,D,20181217,000000,61.717,61.717,60.177,60.177,2476,0
+UBR.US,D,20181218,000000,61.707,61.827,61.013,61.341,1548,0
+UBR.US,D,20181219,000000,62.928,63.842,57.957,58.672,3801,0
+UBR.US,D,20181220,000000,61.807,61.986,60.659,61.15,4476,0
+UBR.US,D,20181221,000000,61.539,61.539,59.246,59.58,1112,0
+UBR.US,D,20181224,000000,59.118,59.118,58.064,58.068,973,0
+UBR.US,D,20181226,000000,57.349,60.032,56.883,60.032,1941,0
+UBR.US,D,20181227,000000,58.792,61.574,58.373,61.574,881,0
+UBR.US,D,20181228,000000,62.706,63.203,62.413,62.413,880,0
+UBR.US,D,20181231,000000,62.249,62.985,62.249,62.692,684,0
+UBR.US,D,20190102,000000,66.382,71.104,66.174,70.835,5456,0
+UBR.US,D,20190103,000000,72.484,72.484,70.557,71.919,5940,0
+UBR.US,D,20190104,000000,71.264,75.874,71.264,75.029,10521,0
+UBR.US,D,20190107,000000,75.665,75.665,73.191,73.638,4783,0
+UBR.US,D,20190108,000000,73.966,75.387,73.85,75.265,6285,0
+UBR.US,D,20190109,000000,77.657,79.133,77.657,79.133,6803,0
+UBR.US,D,20190110,000000,78.687,78.736,77.92,78.648,3078,0
+UBR.US,D,20190111,000000,77.513,78.321,77.017,78.321,2433,0
+UBR.US,D,20190114,000000,77.832,80.086,77.832,79.03,1676,0
+UBR.US,D,20190115,000000,79.402,79.402,78.089,78.099,1036,0
+UBR.US,D,20190116,000000,78.548,78.548,77.891,78.192,1863,0
+UBR.US,D,20190117,000000,76.759,79.263,76.759,79.128,3274,0
+UBR.US,D,20190118,000000,80.86,81.28,79.054,79.956,3260,0
+UBR.US,D,20190122,000000,79.422,79.422,75.824,75.884,5621,0
+UBR.US,D,20190123,000000,77.918,80.118,77.918,79.874,1192,0
+UBR.US,D,20190124,000000,80.288,81.697,80.288,81.281,1707,0
+UBR.US,D,20190125,000000,83.794,84.4,81.369,81.743,9039,0
+UBR.US,D,20190128,000000,76.779,79.039,76.55,78.355,3038,0
+UBR.US,D,20190129,000000,81.558,81.558,80.388,80.388,4583,0
+UBR.US,D,20190130,000000,82.348,84.947,81.429,84.947,4102,0
+UBR.US,D,20190131,000000,86.708,88.555,86.708,87.564,3558,0
+UBR.US,D,20190201,000000,86.497,87.893,86.497,87.528,1244,0
+UBR.US,D,20190204,000000,85.424,87.918,85.037,87.638,1657,0
+UBR.US,D,20190205,000000,87.093,87.352,86.17,86.99,846,0
+UBR.US,D,20190206,000000,82.592,83.158,79.402,79.779,2369,0
+UBR.US,D,20190207,000000,80.167,80.167,76.879,78.637,5003,0
+UBR.US,D,20190208,000000,78.779,79.056,76.242,78.786,3714,0
+UBR.US,D,20190211,000000,78.795,78.795,75.099,76.697,2401,0
+UBR.US,D,20190212,000000,79.527,82.244,78.879,80.907,4350,0
+UBR.US,D,20190213,000000,78.683,79.571,78.01,78.756,1421,0
+UBR.US,D,20190214,000000,76.62,83.704,76.42,82.728,5393,0
+UBR.US,D,20190215,000000,83.456,83.456,82.9,83.419,344,0
+UBR.US,D,20190219,000000,82.572,84.079,82.523,82.523,2177,0
+UBR.US,D,20190220,000000,82.592,83.744,80.64,80.64,3273,0
+UBR.US,D,20190221,000000,79.522,79.892,78.289,79.845,8891,0
+UBR.US,D,20190222,000000,81.508,82.366,81.22,82.366,4014,0
+UBR.US,D,20190225,000000,83.268,83.268,81.466,81.466,2312,0
+UBR.US,D,20190226,000000,81.883,82.403,81.518,82.107,1950,0
+UBR.US,D,20190227,000000,81.827,82.744,81.32,82.258,1071,0
+UBR.US,D,20190228,000000,79.689,79.689,78.089,78.089,2735,0
+UBR.US,D,20190301,000000,76.869,76.869,75.198,75.466,1196,0
+UBR.US,D,20190304,000000,75.149,75.689,74.432,75.689,5378,0
+UBR.US,D,20190305,000000,76.37,77.407,75.889,76.85,1916,0
+UBR.US,D,20190306,000000,76.719,77.027,72.478,72.478,5887,0
+UBR.US,D,20190307,000000,71.839,71.839,70.233,71.312,4882,0
+UBR.US,D,20190308,000000,71.779,73.074,71.421,73.074,1849,0
+UBR.US,D,20190311,000000,75.277,77.789,75.277,77.789,2412,0
+UBR.US,D,20190312,000000,77.802,79.363,77.802,78.521,966,0
+UBR.US,D,20190313,000000,78.433,80.64,77.792,80.295,2148,0
+UBR.US,D,20190314,000000,79.492,79.492,78.015,78.159,878,0
+UBR.US,D,20190315,000000,79.853,80.683,79.343,79.868,2701,0
+UBR.US,D,20190318,000000,80.346,82.741,80.346,82.488,1565,0
+UBR.US,D,20190319,000000,84.519,84.599,82.416,82.416,2506,0
+UBR.US,D,20190320,000000,82.423,83.826,80.493,81.252,3318,0
+UBR.US,D,20190321,000000,79.608,79.608,74.195,77.223,7239,0
+UBR.US,D,20190322,000000,72.035,72.592,67.976,68.195,5100,0
+UBR.US,D,20190325,000000,68.165,70.055,68.165,69.784,1699,0
+UBR.US,D,20190326,000000,71.1,72.264,71.1,71.911,865,0
+UBR.US,D,20190327,000000,68.105,68.142,64.096,64.096,4301,0
+UBR.US,D,20190328,000000,63.389,69.12,63.389,68.635,8771,0
+UBR.US,D,20190329,000000,70.643,71.637,69.1,69.404,4006,0
+UBR.US,D,20190401,000000,72.125,73.613,71.836,72.476,5426,0
+UBR.US,D,20190402,000000,73.001,73.001,71.19,72.135,756,0
+UBR.US,D,20190403,000000,73.597,74.304,69.873,70.157,3393,0
+UBR.US,D,20190404,000000,71.766,73.303,71.766,73.303,795,0
+UBR.US,D,20190405,000000,74.288,74.622,73.954,73.954,1079,0
+UBR.US,D,20190408,000000,73.966,75.557,73.966,75.085,1338,0
+UBR.US,D,20190409,000000,73.508,73.508,72.632,72.971,1615,0
+UBR.US,D,20190410,000000,73.587,74.851,73.028,73.759,3228,0
+UBR.US,D,20190411,000000,71.866,71.866,70.349,71.053,2082,0
+UBR.US,D,20190412,000000,69.742,70.481,66.214,66.902,5196,0
+UBR.US,D,20190415,000000,67.678,68.125,67.658,68.125,1754,0
+UBR.US,D,20190416,000000,67.578,69.836,67.578,68.645,2815,0
+UBR.US,D,20190417,000000,68.285,68.523,64.673,66.075,4066,0
+UBR.US,D,20190418,000000,67.698,67.817,67.589,67.589,677,0
+UBR.US,D,20190422,000000,67.758,68.394,66.812,67.533,2159,0
+UBR.US,D,20190423,000000,68.593,70.239,68.593,69.695,1900,0
+UBR.US,D,20190424,000000,68.165,68.165,65.161,66.199,4679,0
+UBR.US,D,20190425,000000,66.194,69.089,65.558,69.089,1418,0
+UBR.US,D,20190426,000000,68.682,70.284,68.682,69.799,4913,0
+UBR.US,D,20190429,000000,71.26,71.26,69.65,69.65,3825,0
+UBR.US,D,20190430,000000,70.308,70.496,68.533,70.404,1428,0
+UBR.US,D,20190501,000000,69.866,71.18,68.114,68.114,6658,0
+UBR.US,D,20190502,000000,67.917,67.917,67.419,67.874,412,0
+UBR.US,D,20190503,000000,68.712,69.598,68.712,69.549,1059,0
+UBR.US,D,20190506,000000,66.184,66.952,66.184,66.952,1302,0
+UBR.US,D,20190507,000000,64.28,65.657,62.772,65.655,1782,0
+UBR.US,D,20190508,000000,68.98,69.448,68.611,68.611,1479,0
+UBR.US,D,20190509,000000,66.503,66.961,66.503,66.63,1180,0
+UBR.US,D,20190510,000000,66.413,66.413,64.285,66.057,2196,0
+UBR.US,D,20190513,000000,62.236,62.236,61.23,61.399,2532,0
+UBR.US,D,20190514,000000,61.399,62.881,61.399,62.036,2024,0
+UBR.US,D,20190515,000000,58.932,61.494,58.932,60.245,2151,0
+UBR.US,D,20190516,000000,58.893,59.733,57.359,57.726,6475,0
+UBR.US,D,20190517,000000,56.842,57.847,55.271,55.798,3324,0
+UBR.US,D,20190520,000000,56.126,58.206,56.126,57.897,735,0
+UBR.US,D,20190521,000000,58.297,62.512,58.297,62.512,1603,0
+UBR.US,D,20190522,000000,63.429,64.006,62.881,62.951,1940,0
+UBR.US,D,20190523,000000,61.32,62.059,60.782,62.059,4045,0
+UBR.US,D,20190524,000000,62.921,62.931,62.647,62.647,626,0
+UBR.US,D,20190528,000000,64.225,66.662,64.165,65.946,4156,0
+UBR.US,D,20190529,000000,66.334,68.155,66.006,67.758,2196,0
+UBR.US,D,20190530,000000,70.145,70.344,69.106,69.106,1821,0
+UBR.US,D,20190531,000000,69.08,71.438,69.01,70.225,2814,0
+UBR.US,D,20190603,000000,71.27,71.408,71.27,71.297,3217,0
+UBR.US,D,20190604,000000,72.632,73.199,71.886,73.131,986,0
+UBR.US,D,20190605,000000,73.165,73.165,69.399,69.896,2240,0
+UBR.US,D,20190606,000000,71.766,72.055,71.19,72.055,3117,0
+UBR.US,D,20190607,000000,73.896,73.896,73.217,73.217,518,0
+UBR.US,D,20190610,000000,72.135,72.374,72.115,72.345,612,0
+UBR.US,D,20190611,000000,73.359,75.556,73.359,75.556,1132,0
+UBR.US,D,20190612,000000,75.408,75.458,73.747,73.747,10733,0
+UBR.US,D,20190613,000000,76.613,76.613,75.12,75.192,2879,0
+UBR.US,D,20190614,000000,73.27,74.215,71.24,72.156,3053,0
+UBR.US,D,20190617,000000,72.672,73.408,71.518,71.788,2502,0
+UBR.US,D,20190618,000000,74.367,75.791,74.367,75.652,1100,0
+UBR.US,D,20190619,000000,77.209,77.444,77.209,77.444,681,0
+UBR.US,D,20190620,000000,80.701,81.577,79.574,80.731,5450,0
+UBR.US,D,20190621,000000,81.05,81.427,81.05,81.137,529,0
+UBR.US,D,20190624,000000,81.666,81.666,80.313,81.019,666,0
+UBR.US,D,20190625,000000,79.596,79.895,76.897,76.911,1588,0
+UBR.US,D,20190626,000000,77.623,78.161,77.006,78.111,21574,0
+UBR.US,D,20190627,000000,76.309,78.586,75.512,78.586,740,0
+UBR.US,D,20190628,000000,79.885,79.885,78.669,78.674,1127,0
+UBR.US,D,20190701,000000,82.126,82.126,78.968,79.21,1993,0
+UBR.US,D,20190702,000000,79.237,79.998,76.936,77.693,3384,0
+UBR.US,D,20190703,000000,77.912,79.546,77.912,79.082,1004,0
+UBR.US,D,20190705,000000,82.056,84.177,82.036,84.073,1270,0
+UBR.US,D,20190708,000000,84.357,85.547,84.357,85.214,1968,0
+UBR.US,D,20190709,000000,85.672,86.803,85.652,86.803,755,0
+UBR.US,D,20190710,000000,88.75,91.24,88.75,89.871,6452,0
+UBR.US,D,20190711,000000,89.934,90.383,88.082,88.966,3783,0
+UBR.US,D,20190712,000000,89.685,89.685,87.863,87.863,2048,0
+UBR.US,D,20190715,000000,87.803,87.953,86.289,86.346,1546,0
+UBR.US,D,20190716,000000,86.229,87.175,85.59,85.59,918,0
+UBR.US,D,20190717,000000,86.268,86.906,86.268,86.683,1337,0
+UBR.US,D,20190718,000000,87.662,89.581,87.335,89.117,1144,0
+UBR.US,D,20190719,000000,89.137,89.137,86.119,86.457,2905,0
+UBR.US,D,20190722,000000,88.182,88.182,87.146,87.276,851,0
+UBR.US,D,20190723,000000,86.468,86.637,85.556,85.556,1318,0
+UBR.US,D,20190724,000000,86.855,87.271,86.309,86.309,483,0
+UBR.US,D,20190725,000000,85.791,85.791,82.704,83.074,1613,0
+UBR.US,D,20190726,000000,84.755,84.755,83.559,84.335,413,0
+UBR.US,D,20190729,000000,83.091,84.616,82.163,84.616,1098,0
+UBR.US,D,20190730,000000,83.52,83.659,83.097,83.141,937,0
+UBR.US,D,20190731,000000,84.685,84.685,78.908,80.785,2647,0
+UBR.US,D,20190801,000000,81.229,82.833,79.267,79.267,2976,0
+UBR.US,D,20190802,000000,79.526,79.526,78.604,78.604,662,0
+UBR.US,D,20190805,000000,74.257,74.257,72.15,72.214,2444,0
+UBR.US,D,20190806,000000,74.028,75.203,74.028,75.119,933,0
+UBR.US,D,20190807,000000,72.663,75.816,71.988,75.816,3763,0
+UBR.US,D,20190808,000000,77.862,79.602,77.473,79.602,1808,0
+UBR.US,D,20190809,000000,79.008,79.955,78.37,78.589,935,0
+UBR.US,D,20190812,000000,72.733,74.714,72.733,73.589,2662,0
+UBR.US,D,20190813,000000,73.181,77.4,73.161,76.498,3552,0
+UBR.US,D,20190814,000000,72.573,72.573,69.316,69.346,3211,0
+UBR.US,D,20190815,000000,70.312,70.312,67.284,69.236,2190,0
+UBR.US,D,20190816,000000,70.92,70.92,69.585,70.291,2452,0
+UBR.US,D,20190819,000000,69.834,70.213,66.995,67.256,11922,0
+UBR.US,D,20190820,000000,66.607,68.48,66.607,67.713,1090,0
+UBR.US,D,20190821,000000,69.84,71.033,69.057,71.033,2207,0
+UBR.US,D,20190822,000000,70.362,70.652,67.663,67.675,1212,0
+UBR.US,D,20190823,000000,66.517,67.872,62.404,62.971,3940,0
+UBR.US,D,20190826,000000,63.698,63.698,60.83,60.842,2221,0
+UBR.US,D,20190827,000000,61.527,62.891,60.192,61.31,4540,0
+UBR.US,D,20190828,000000,62.77,62.77,62.77,62.77,198,0
+UBR.US,D,20190829,000000,63.818,65.416,63.459,65.416,913,0
+UBR.US,D,20190830,000000,67.33,67.57,66.537,67.376,2247,0
+UBR.US,D,20190903,000000,66.178,66.577,63.987,63.992,1236,0
+UBR.US,D,20190904,000000,66.736,68.073,66.567,68.073,1546,0
+UBR.US,D,20190905,000000,70.92,71.571,69.406,69.422,2193,0
+UBR.US,D,20190906,000000,71.925,71.925,71.15,71.15,1363,0
+UBR.US,D,20190909,000000,71.617,73.39,71.02,71.119,2789,0
+UBR.US,D,20190910,000000,70.052,71.533,69.376,70.661,2231,0
+UBR.US,D,20190911,000000,72.568,73.659,71.945,72.768,3343,0
+UBR.US,D,20190912,000000,74.326,74.724,73.47,73.859,7308,0
+UBR.US,D,20190913,000000,74.147,74.267,71.299,71.555,3135,0
+UBR.US,D,20190916,000000,71.968,71.968,71.299,71.559,910,0
+UBR.US,D,20190917,000000,72.284,73.317,72.284,73.317,466,0
+UBR.US,D,20190918,000000,72.808,73.051,72.543,72.543,890,0
+UBR.US,D,20190919,000000,73.589,73.589,70.309,70.309,813,0
+UBR.US,D,20190920,000000,70.023,71.111,68.938,71.111,1907,0
+UBR.US,D,20190923,000000,69.645,69.934,69.645,69.934,457,0
+UBR.US,D,20190924,000000,69.944,69.944,68.668,69.286,3112,0
+UBR.US,D,20190925,000000,67.857,70.216,67.377,70.216,2191,0
+UBR.US,D,20190926,000000,71.016,71.286,70.686,71.286,1096,0
+UBR.US,D,20190927,000000,71.945,71.945,70.736,71.036,1310,0
+UBR.US,D,20190930,000000,70.726,71.096,70.696,70.696,1472,0
+UBR.US,D,20191001,000000,69.676,70.076,69.204,69.204,714,0
+UBR.US,D,20191002,000000,66.317,66.387,66.167,66.167,912,0
+UBR.US,D,20191003,000000,66.247,67.557,65.727,67.557,2646,0
+UBR.US,D,20191004,000000,70.536,70.536,70.496,70.496,471,0
+UBR.US,D,20191007,000000,69.436,69.726,66.557,66.566,1145,0
+UBR.US,D,20191008,000000,66.567,68.047,65.488,65.697,5932,0
+UBR.US,D,20191009,000000,66.927,68.027,66.907,67.437,3554,0
+UBR.US,D,20191010,000000,68.027,68.027,67.341,67.341,920,0
+UBR.US,D,20191011,000000,70.166,71.555,70.116,70.876,5482,0
+UBR.US,D,20191014,000000,69.926,70.4,69.926,70.4,1006,0
+UBR.US,D,20191015,000000,70.416,70.416,69.487,69.487,425,0
+UBR.US,D,20191016,000000,70.566,71.117,70.566,71.117,554,0
+UBR.US,D,20191017,000000,71.845,71.845,69.836,69.876,888,0
+UBR.US,D,20191018,000000,71.196,71.196,71.161,71.161,886,0
+UBR.US,D,20191021,000000,70.616,72.605,70.616,72.605,1615,0
+UBR.US,D,20191022,000000,74.135,76.91,74.135,76.157,3101,0
+UBR.US,D,20191023,000000,75.754,78.509,75.754,78.114,3420,0
+UBR.US,D,20191024,000000,79.643,79.643,76.784,77.127,4061,0
+UBR.US,D,20191025,000000,78.873,79.413,78.383,78.863,1224,0
+UBR.US,D,20191028,000000,79.993,80.932,79.913,80.422,2233,0
+UBR.US,D,20191029,000000,78.743,78.743,78.743,78.743,434,0
+UBR.US,D,20191030,000000,77.923,80.952,76.784,80.912,6355,0
+UBR.US,D,20191031,000000,77.683,78.523,77.683,78.523,968,0
+UBR.US,D,20191101,000000,80.302,81.712,79.973,80.073,2385,0
+UBR.US,D,20191104,000000,81.542,81.542,80.083,80.09,708,0
+UBR.US,D,20191105,000000,81.041,81.081,80.962,81.042,2025,0
+UBR.US,D,20191106,000000,77.124,79.327,76.636,77.813,3666,0
+UBR.US,D,20191107,000000,77.997,79.073,77.853,78.137,1174,0
+UBR.US,D,20191108,000000,75.314,76.15,72.775,72.877,2230,0
+UBR.US,D,20191111,000000,74.205,74.907,74.205,74.907,537,0
+UBR.US,D,20191112,000000,72.815,72.815,71.382,72.155,1204,0
+UBR.US,D,20191113,000000,70.716,70.916,70.486,70.741,2137,0
+UBR.US,D,20191114,000000,71.156,71.435,70.872,70.995,701,0
+UBR.US,D,20191115,000000,72.465,73.015,72.465,73.015,1805,0
+UBR.US,D,20191118,000000,71.785,71.865,69.9,70.04,2213,0
+UBR.US,D,20191119,000000,69.406,69.491,69.346,69.346,1233,0
+UBR.US,D,20191120,000000,69.706,69.756,69.036,69.486,5553,0
+UBR.US,D,20191121,000000,70.126,71.785,69.596,71.777,2408,0
+UBR.US,D,20191122,000000,73.559,73.755,72.965,73.08,898,0
+UBR.US,D,20191125,000000,72.368,72.595,71.715,71.781,643,0
+UBR.US,D,20191126,000000,69.806,69.806,67.947,69.767,2032,0
+UBR.US,D,20191127,000000,68.387,69.996,67.857,69.742,1128,0
+UBR.US,D,20191129,000000,71.306,71.715,70.711,70.711,1041,0
+UBR.US,D,20191202,000000,72.305,73.125,72.105,72.844,3197,0
+UBR.US,D,20191203,000000,72.915,73.205,72.625,73.151,833,0
+UBR.US,D,20191204,000000,74.448,75.224,74.384,74.694,2051,0
+UBR.US,D,20191205,000000,75.274,76.683,75.104,76.065,2861,0
+UBR.US,D,20191206,000000,77.273,78.574,77.16,78.373,2836,0
+UBR.US,D,20191209,000000,77.233,78.753,77.233,77.94,1932,0
+UBR.US,D,20191210,000000,77.693,77.733,76.67,77.266,2295,0
+UBR.US,D,20191211,000000,78.907,79.051,78.898,78.967,508,0
+UBR.US,D,20191212,000000,80.003,82.226,80.003,81.992,3120,0
+UBR.US,D,20191213,000000,81.656,83.291,81.491,81.766,2978,0
+UBR.US,D,20191216,000000,84.151,84.151,83.246,83.246,14507,0
+UBR.US,D,20191217,000000,82.832,83.591,82.478,83.334,2141,0
+UBR.US,D,20191218,000000,84.321,85.554,84.321,85.554,424,0
+UBR.US,D,20191219,000000,85.361,86.941,85.361,86.941,14628,0
+UBR.US,D,20191220,000000,85.921,85.921,85.716,85.716,362,0
+UBR.US,D,20191223,000000,86.78,87.44,86.78,87.43,1231,0
+UBR.US,D,20191224,000000,87.44,87.61,86.99,87.2979,768,0
+UBR.US,D,20191226,000000,88.7838,91.0992,88.7838,91.0992,3096,0
+UBR.US,D,20191227,000000,89.9711,89.9711,89.39,89.6638,1036,0
+UBR.US,D,20191230,000000,89.5792,89.5792,89.5792,89.5792,224,0
+UBR.US,D,20191231,000000,89.2962,90.3857,89.1062,90.3857,2361,0
+UBR.US,D,20200102,000000,92.45,94.4,92.45,94.139,1911,0
+UBR.US,D,20200103,000000,92.03,93.43,92.03,92.6717,1670,0
+UBR.US,D,20200106,000000,91.2,91.41,89.6,89.6789,1304,0
+UBR.US,D,20200107,000000,87.72,89.5655,87.72,89.5655,2618,0
+UBR.US,D,20200108,000000,88.85,89.21,88.07,88.9118,2144,0
+UBR.US,D,20200109,000000,88.2962,88.7162,87.31,87.31,1909,0
+UBR.US,D,20200110,000000,89.03,89.65,85.88,85.88,2272,0
+UBR.US,D,20200113,000000,86.88,87.2975,86.88,87.2975,391,0
+UBR.US,D,20200114,000000,87,87.8896,87,87.8896,377,0
+UBR.US,D,20200115,000000,84.31,84.9013,84.0318,84.0318,2307,0
+UBR.US,D,20200116,000000,84.9438,85.4016,83.73,84.3064,2401,0
+UBR.US,D,20200117,000000,86.3338,87.78,86.3338,87.7672,2331,0
+UBR.US,D,20200121,000000,85.69,85.69,83.6222,83.6222,1113,0
+UBR.US,D,20200122,000000,85.75,86.5432,85.654,86.5432,491,0
+UBR.US,D,20200123,000000,86.08,88.7,85.8707,88.6919,6859,0
+UBR.US,D,20200124,000000,86.5863,88.05,86.5863,86.5863,241,0
+UBR.US,D,20200127,000000,81.22,82.0162,80.1635,80.1635,1914,0
+UBR.US,D,20200128,000000,81.99,83.7808,81.99,83.7808,4296,0
+UBR.US,D,20200129,000000,83.2162,83.4,80.8179,80.8179,608,0
+UBR.US,D,20200130,000000,77.44,80.18,76.65,80.18,2405,0
+UBR.US,D,20200131,000000,76.8762,76.8762,76.4114,76.4114,494,0
+UBR.US,D,20200203,000000,78.0438,79.55,78.0438,78.8964,1097,0
+UBR.US,D,20200204,000000,81.15,81.15,79.51,79.6207,1128,0
+UBR.US,D,20200205,000000,81.31,81.31,80.6916,80.7229,520,0
+UBR.US,D,20200206,000000,78.6,78.6,77.6857,77.8021,935,0
+UBR.US,D,20200207,000000,76.5,76.5,74.9677,74.9677,667,0
+UBR.US,D,20200210,000000,73.6462,74.16,73.1,73.4594,1636,0
+UBR.US,D,20200211,000000,75.8038,76.69,75.8038,76.6608,1123,0
+UBR.US,D,20200212,000000,77.29,79.06,77.29,77.5481,1014,0
+UBR.US,D,20200213,000000,77.0662,77.0662,75.83,75.83,441,0
+UBR.US,D,20200214,000000,76.38,76.4458,75.82,76.4458,715,0
+UBR.US,D,20200218,000000,73.6962,74.5355,73.6962,74.5355,469,0
+UBR.US,D,20200219,000000,75.9,76.5501,75.9,76.5501,301,0
+UBR.US,D,20200220,000000,73.36,73.36,72.97,73.0406,916,0
+UBR.US,D,20200221,000000,70.99,72.15,70.69,71.546,1120,0
+UBR.US,D,20200224,000000,66.5,66.5,64.21,64.6912,3830,0
+UBR.US,D,20200225,000000,66.38,66.38,62.4966,62.4966,1528,0
+UBR.US,D,20200226,000000,64.21,64.59,60.9391,60.9391,5351,0
+UBR.US,D,20200227,000000,57.82,60.91,56.3,56.51,2096,0
+UBR.US,D,20200228,000000,53.89,57.82,52.79,57.8049,5350,0
+UBR.US,D,20200302,000000,58.96,61.01,58.96,61.01,19592,0
+UBR.US,D,20200303,000000,59.51,62.5912,58.626,58.626,2434,0
+UBR.US,D,20200304,000000,59.28,60,57.65,59.3115,7419,0
+UBR.US,D,20200305,000000,54.9,54.9,51,52.8145,1528,0
+UBR.US,D,20200306,000000,47,49.53,46.9644,48.3935,1610,0
+UBR.US,D,20200309,000000,43.55,43.55,34.7523,34.7523,3301,0
+UBR.US,D,20200310,000000,38.25,40.3246,38,40.3246,6981,0
+UBR.US,D,20200311,000000,35.55,35.55,30,32.9157,4389,0
+UBR.US,D,20200312,000000,22.57,25.02,19.96,22.2374,20562,0
+UBR.US,D,20200313,000000,29.88,29.88,23.29,29.2,17579,0
+UBR.US,D,20200316,000000,20,22.38,18.124,18.4203,9782,0
+UBR.US,D,20200317,000000,17.38,20.6699,17.38,19.797,7929,0
+UBR.US,D,20200318,000000,15.11,16.56,12.29,13.7299,9082,0
+UBR.US,D,20200319,000000,13.8,16.1615,13.8,15.659,4919,0
+UBR.US,D,20200320,000000,17,17.1185,14.8228,15.1954,6313,0
+UBR.US,D,20200323,000000,13.72,14.7251,12.6869,13.0049,8320,0
+UBR.US,D,20200324,000000,15.82,16.5423,15.62,16.1605,13632,0
+UBR.US,D,20200325,000000,16.0574,19.4292,15.92,18.48,10189,0
+UBR.US,D,20200326,000000,19.53,20.5,18.93,20.09,5204,0
+UBR.US,D,20200327,000000,17.19,18.2,16.8,17.0696,2945,0
+UBR.US,D,20200330,000000,16.75,16.972,16.6001,16.972,6873,0
+UBR.US,D,20200331,000000,16.87,17.3,16.11,16.1552,8362,0
+UBR.US,D,20200401,000000,14.32,14.8275,14.32,14.7389,2999,0
+UBR.US,D,20200402,000000,15.9326,15.9326,15.27,15.4915,2060,0
+UBR.US,D,20200403,000000,14.8363,14.98,13.5,13.8238,5383,0
+UBR.US,D,20200406,000000,15.9,16.6,15.459,15.9711,12230,0
+UBR.US,D,20200407,000000,19.07,19.07,17.293,17.293,8707,0
+UBR.US,D,20200408,000000,17.29,19.1,17.21,18.8992,7131,0
+UBR.US,D,20200409,000000,19.65,20.4,18.9113,18.9113,55556,0
+UBR.US,D,20200413,000000,18.14,18.5784,17.35,18.5784,11946,0
+UBR.US,D,20200414,000000,19.36,19.966,19.03,19.0738,13382,0
+UBR.US,D,20200415,000000,17.79,18.4578,17.79,18.19,8220,0
+UBR.US,D,20200416,000000,17.8,17.8,17.2606,17.47,2539,0
+UBR.US,D,20200417,000000,18.095,18.2401,17.49,18.0675,7286,0
+UBR.US,D,20200420,000000,17.1,18.0701,17,17.6624,8658,0
+UBR.US,D,20200421,000000,16.63,16.86,16.6265,16.6402,6044,0
+UBR.US,D,20200422,000000,17.35,18.01,17.35,17.6694,5222,0
+UBR.US,D,20200423,000000,17.4026,17.44,16.45,16.46,3561,0
+UBR.US,D,20200424,000000,15.04,15.04,12.6,13.9709,28027,0
+UBR.US,D,20200427,000000,14.6,15.2,14.4513,15.0445,11755,0
+UBR.US,D,20200428,000000,16.63,17,16.315,16.8934,6291,0
+UBR.US,D,20200429,000000,17.41,18.9098,17.41,18.74,15384,0
+UBR.US,D,20200430,000000,17.63,17.75,16.93,17.08,13471,0
+UBR.US,D,20200501,000000,15.76,16.0001,15.5,15.5789,6446,0
+UBR.US,D,20200504,000000,15.13,15.84,15.01,15.795,11635,0
+UBR.US,D,20200505,000000,16.54,16.57,15.58,15.7718,44995,0
+UBR.US,D,20200506,000000,15.49,15.5,14.95,15.03,2005,0
+UBR.US,D,20200507,000000,14.63,14.8,13.78,14.1255,7303,0
+UBR.US,D,20200508,000000,14.62,15.3399,14.61,15.25,9627,0
+UBR.US,D,20200511,000000,15.07,15.1199,14.4093,14.4093,11659,0
+UBR.US,D,20200512,000000,15.13,15.13,13.7167,13.7167,4673,0
+UBR.US,D,20200513,000000,14.02,14.02,13.19,13.5074,7709,0
+UBR.US,D,20200514,000000,12.95,14.25,12.6,14.25,4951,0
+UBR.US,D,20200515,000000,14.32,14.32,13.7584,13.7584,4633,0
+UBR.US,D,20200518,000000,15.235,15.57,14.89,15.5402,7378,0
+UBR.US,D,20200519,000000,15.43,15.785,15.1763,15.1763,3841,0
+UBR.US,D,20200520,000000,16,16,15.5,15.7,16973,0
+UBR.US,D,20200521,000000,16.63,17.2,16.5663,17.0391,39932,0
+UBR.US,D,20200522,000000,16.77,16.93,16.3999,16.7396,33351,0
+UBR.US,D,20200526,000000,19.97,20.13,19.2952,19.3954,27389,0
+UBR.US,D,20200527,000000,20.61,21.2289,20.2303,21.2185,18723,0
+UBR.US,D,20200528,000000,20.83,20.9034,19.76,19.76,22365,0
+UBR.US,D,20200529,000000,19.37,20.44,18.95,20.15,8699,0
+UBR.US,D,20200601,000000,20.4,20.99,20.36,20.6363,13207,0
+UBR.US,D,20200602,000000,22.1075,23.15,22.1075,23.15,38405,0
+UBR.US,D,20200603,000000,25.74,26,24.8322,25.19,61165,0
+UBR.US,D,20200604,000000,25.07,25.55,24.3363,25.03,18960,0
+UBR.US,D,20200605,000000,28.415,28.55,26.9,26.9,38871,0
+UBR.US,D,20200608,000000,27.97,30.3,27.62,30.12,59225,0
+UBR.US,D,20200609,000000,28,29.44,28,29.18,51412,0
+UBR.US,D,20200610,000000,29.71,29.71,27.215,27.27,22478,0
+UBR.US,D,20200611,000000,24.04,25.03,22.04,22.41,39375,0
+UBR.US,D,20200612,000000,24.52,25.5201,23.605,24.7724,26174,0
+UBR.US,D,20200615,000000,22.24,24.755,22.2,23.94,14713,0
+UBR.US,D,20200616,000000,25.62,25.62,23.5401,23.67,12827,0
+UBR.US,D,20200617,000000,23.85,24.59,23.85,24.42,5928,0
+UBR.US,D,20200618,000000,23.48,24.3999,23.48,23.75,6140,0
+UBR.US,D,20200619,000000,24.345,24.6,23.85,24.31,6004,0
+UBR.US,D,20200622,000000,25.12,25.245,24.04,24.19,12541,0
+UBR.US,D,20200623,000000,25.44,26.07,25.35,25.5,8324,0
+UBR.US,D,20200624,000000,24.67,24.75,22.73,23.04,13320,0
+UBR.US,D,20200625,000000,23.75,24,23.04,24,4175,0
+UBR.US,D,20200626,000000,22.81,22.81,21.59,21.6,22218,0
+UBR.US,D,20200629,000000,22.1404,22.76,22.01,22.7,7300,0
+UBR.US,D,20200630,000000,22.42,22.92,21.99,22.58,11494,0
+UBR.US,D,20200701,000000,23.0533,24.11,23.0533,23.97,4439,0
+UBR.US,D,20200702,000000,24.6,25.0957,23.6184,23.6184,6596,0
+UBR.US,D,20200706,000000,25.2501,25.75,24.9201,25.06,9515,0
+UBR.US,D,20200707,000000,25.1,25.38,24.03,24.03,6892,0
+UBR.US,D,20200708,000000,25.4025,25.57,24.84,25.57,5893,0
+UBR.US,D,20200709,000000,26.42,26.42,24.77,25.18,5168,0
+UBR.US,D,20200710,000000,24.86,25.77,24.76,25.72,5616,0
+UBR.US,D,20200713,000000,25.48,25.92,24.27,24.36,54343,0
+UBR.US,D,20200714,000000,23.89,25.78,23.87,25.66,11501,0
+UBR.US,D,20200715,000000,26.17,26.21,25.67,26.0463,3538,0
+UBR.US,D,20200716,000000,25.89,26.04,25.7,25.86,5826,0
+UBR.US,D,20200717,000000,26.4,26.7599,26.39,26.63,7632,0
+UBR.US,D,20200720,000000,26.58,27.78,26.58,27.69,6175,0
+UBR.US,D,20200721,000000,29.04,29.5796,28.77,28.91,22553,0
+UBR.US,D,20200722,000000,29.82,30.64,29.67,30.38,14316,0
+UBR.US,D,20200723,000000,29.84,29.88,27.89,27.9711,15703,0
+UBR.US,D,20200724,000000,27.52,28.59,27.02,28.1001,6494,0
+UBR.US,D,20200727,000000,28.45,29.8154,28.32,29.8154,19924,0
+UBR.US,D,20200728,000000,29.58,29.86,29.31,29.59,7933,0
+UBR.US,D,20200729,000000,30.34,30.61,29.9834,30.16,3847,0
+UBR.US,D,20200730,000000,29.96,30.12,29,30.01,4588,0
+UBR.US,D,20200731,000000,29.24,29.24,28.24,28.44,8701,0
+UBR.US,D,20200803,000000,27.45,27.67,26.915,27.3124,9828,0
+UBR.US,D,20200804,000000,26.55,27.06,25.66,26.76,22898,0
+UBR.US,D,20200805,000000,27.97,28.14,27.29,27.41,9775,0
+UBR.US,D,20200806,000000,27.2,27.81,26.89,27.57,7175,0
+UBR.US,D,20200807,000000,26.28,26.91,25.82,26.304,12720,0
+UBR.US,D,20200810,000000,26.78,26.96,25.5,26.13,8400,0
+UBR.US,D,20200811,000000,26.7985,26.93,25.849,25.849,11258,0
+UBR.US,D,20200812,000000,26.11,26.13,24.53,25.5799,21012,0
+UBR.US,D,20200813,000000,26.48,26.81,25.4122,25.4122,4450,0
+UBR.US,D,20200814,000000,25.51,25.82,25.255,25.2748,6044,0
+UBR.US,D,20200817,000000,25.1534,25.4,23.47,23.8863,10646,0
+UBR.US,D,20200818,000000,25.17,25.5,24.7753,25.2369,6270,0
+UBR.US,D,20200819,000000,25.04,25.04,23.913,23.913,4872,0
+UBR.US,D,20200820,000000,22.49,24.1901,22.34,24.05,13976,0
+UBR.US,D,20200821,000000,23.47,23.67,23.2005,23.67,3768,0
+UBR.US,D,20200824,000000,24.005,24.005,23.72,23.95,7479,0
+UBR.US,D,20200825,000000,24.15,24.49,23.745,24.4201,4119,0
+UBR.US,D,20200826,000000,24.5492,24.5492,22.4,23.0594,5975,0
+UBR.US,D,20200827,000000,23.77,23.77,22.74,23.3664,10954,0
+UBR.US,D,20200828,000000,24.4251,25.57,24.4251,25.57,11276,0
+UBR.US,D,20200831,000000,24.55,24.55,23.8247,23.8247,6684,0
+UBR.US,D,20200901,000000,24.97,25.9,24.97,25.75,15143,0
+UBR.US,D,20200902,000000,25.65,25.73,25.19,25.73,3598,0
+UBR.US,D,20200903,000000,26.65,27,25.41,25.8081,22811,0
+UBR.US,D,20200904,000000,26.1977,26.29,24.84,25.9199,4248,0
+UBR.US,D,20200908,000000,24.1,25.12,24.0004,24.47,5948,0
+UBR.US,D,20200909,000000,25.7796,26,25.55,25.9712,5030,0
+UBR.US,D,20200910,000000,26.02,26.18,24.3495,24.3495,1726,0
+UBR.US,D,20200911,000000,24.5,24.64,24.0701,24.0908,2506,0
+UBR.US,D,20200914,000000,24.91,25.72,24.54,25.61,4165,0
+UBR.US,D,20200915,000000,25.64,25.8,25.3762,25.3762,1552,0
+UBR.US,D,20200916,000000,25.64,25.64,25.5447,25.5447,617,0
+UBR.US,D,20200917,000000,25.2667,25.8609,25.19,25.8609,2657,0
+UBR.US,D,20200918,000000,25,25.11,23.54,23.54,4588,0
+UBR.US,D,20200921,000000,22.38,22.7891,21.61,22.7891,3568,0
+UBR.US,D,20200922,000000,22.69,22.7034,22.4102,22.4102,2208,0
+UBR.US,D,20200923,000000,21.9,21.9,20.78,20.7804,3354,0
+UBR.US,D,20200924,000000,21.11,22.405,20.77,21.9638,5242,0
+UBR.US,D,20200925,000000,21.01,21.6335,20.96,21.6335,1166,0
+UBR.US,D,20200928,000000,22.05,22.05,19.9,19.93,4523,0
+UBR.US,D,20200929,000000,19.84,20.42,19.424,19.49,8292,0
+UBR.US,D,20200930,000000,19.96,20.245,19.94,20.2027,2529,0
+UBR.US,D,20201001,000000,19.805,20.1541,19.572,20.1541,2930,0
+UBR.US,D,20201002,000000,20.575,20.575,19.42,19.42,4666,0
+UBR.US,D,20201005,000000,19.99,21.1181,19.99,21.1181,3243,0
+UBR.US,D,20201006,000000,21.62,22.045,20.5,20.6477,2864,0
+UBR.US,D,20201007,000000,20.65,20.6899,20.5054,20.5054,1884,0
+UBR.US,D,20201008,000000,20.89,21.6715,20.89,21.6715,8383,0
+UBR.US,D,20201009,000000,21.8,22.5,21.8,22.0694,5179,0
+UBR.US,D,20201012,000000,22.1708,22.65,22.1708,22.5594,3856,0
+UBR.US,D,20201013,000000,21.6,22.2156,21.26,22.2156,22286,0
+UBR.US,D,20201014,000000,22.6,22.6,22.3,22.3492,2939,0
+UBR.US,D,20201015,000000,21.874,21.9112,21.79,21.9,2456,0
+UBR.US,D,20201016,000000,21.5787,21.6603,21.4938,21.4938,1259,0
+UBR.US,D,20201019,000000,22.13,22.57,21.8118,21.8118,1088,0
+UBR.US,D,20201020,000000,22.6502,23.08,22.6502,22.6621,2076,0
+UBR.US,D,20201021,000000,23,23.21,22.5757,22.5757,1124,0
+UBR.US,D,20201022,000000,23.08,23.5399,23.08,23.34,4980,0
+UBR.US,D,20201023,000000,23.08,23.13,22.7846,22.7846,335,0
+UBR.US,D,20201026,000000,22.8106,22.9384,22.45,22.8167,1886,0
+UBR.US,D,20201027,000000,22.15,22.15,21.64,21.6408,1075,0
+UBR.US,D,20201028,000000,20.42,20.42,19.26,19.2664,4904,0
+UBR.US,D,20201029,000000,18.8,19.85,18.8,19.817,3837,0
+UBR.US,D,20201030,000000,19.2,19.2,18.77,18.878,2050,0
+UBR.US,D,20201102,000000,18.9,19.2,18.9,19.2,804,0
+UBR.US,D,20201103,000000,20.21,20.21,19.42,19.7723,1786,0
+UBR.US,D,20201104,000000,20.5,21.25,20.5,20.92,3525,0
+UBR.US,D,20201105,000000,22.55,23.2161,22.48,23.2161,4022,0
+UBR.US,D,20201106,000000,23.4673,24.63,23.4673,24.51,1766,0
+UBR.US,D,20201109,000000,27.03,27.2019,25.4058,25.5554,12420,0
+UBR.US,D,20201110,000000,26.2,27.03,25.9,26.147,5659,0
+UBR.US,D,20201111,000000,25.95,26.17,25.87,26.1,4407,0
+UBR.US,D,20201112,000000,25.5,25.63,24.2507,24.4039,6644,0
+UBR.US,D,20201113,000000,24.28,25.3921,24.28,25.3921,1761,0
+UBR.US,D,20201116,000000,26.39,26.5539,26.1,26.5539,5540,0
+UBR.US,D,20201117,000000,26.6,28.1465,26.6,28.0812,7984,0
+UBR.US,D,20201118,000000,28.01,28.1619,27.0956,27.0956,3939,0
+UBR.US,D,20201119,000000,27.9281,27.9281,27.9281,27.9281,289,0
+UBR.US,D,20201120,000000,27.1,27.1,26.6,26.6567,1727,0
+UBR.US,D,20201123,000000,26.66,26.9746,26.65,26.9746,4979,0
+UBR.US,D,20201124,000000,27.93,28.88,27.93,28.88,5167,0
+UBR.US,D,20201125,000000,28.88,29.64,28.88,29.5408,3543,0
+UBR.US,D,20201127,000000,29.54,29.979,29.54,29.7846,1824,0
+UBR.US,D,20201130,000000,29.59,29.82,28.445,28.445,4853,0
+UBR.US,D,20201201,000000,30.08,31.35,30.08,31.2633,5960,0
+UBR.US,D,20201202,000000,30.62,31.25,30.59,31.25,6479,0
+UBR.US,D,20201203,000000,32.24,33.3,32.09,32.1451,14187,0
+UBR.US,D,20201204,000000,32.76,33.57,32.72,33.57,10235,0
+UBR.US,D,20201207,000000,34.31,34.84,33,33.4481,12352,0
+UBR.US,D,20201208,000000,34.1099,34.44,33.32,33.74,3568,0
+UBR.US,D,20201209,000000,33.23,33.23,32.15,32.71,5827,0
+UBR.US,D,20201210,000000,33.27,35.91,33.27,35.8,7458,0
+UBR.US,D,20201211,000000,34.7,35.1987,34.45,35.1987,2615,0
+UBR.US,D,20201214,000000,35.16,35.408,33.9844,34.1293,6296,0
+UBR.US,D,20201215,000000,34.82,35.62,34.5,35.62,3973,0
+UBR.US,D,20201216,000000,34.84,36.6165,34.835,36.5926,1812,0
+UBR.US,D,20201217,000000,37.5112,37.76,36.88,37.23,9895,0
+UBR.US,D,20201218,000000,37.1116,37.47,36.465,36.8751,13490,0
+UBR.US,D,20201221,000000,34.46,35.5126,34.401,34.7786,11623,0
+UBR.US,D,20201222,000000,34.65,35.0617,34.65,34.7755,2839,0
+UBR.US,D,20201223,000000,35.4291,35.4291,34.8853,34.8853,4032,0
+UBR.US,D,20201224,000000,35.28,35.4196,34.5371,35.4196,1950,0
+UBR.US,D,20201228,000000,35.27,35.27,34.2,35.0359,7189,0
+UBR.US,D,20201229,000000,36,36.35,35.5,35.8668,3318,0
+UBR.US,D,20201230,000000,35.93,36.395,35.8346,35.8346,3899,0
+UBR.US,D,20201231,000000,35.55,35.5528,35.37,35.5528,2580,0
+UBR.US,D,20210104,000000,36.69,37.269,34.081,34.5932,30409,0
+UBR.US,D,20210105,000000,33.35,35.35,33.33,35.0657,4657,0
+UBR.US,D,20210106,000000,34,35.14,34,34.7167,2643,0
+UBR.US,D,20210107,000000,35.4,35.7935,34.97,35.765,6816,0
+UBR.US,D,20210108,000000,36.74,37.11,36.171,36.7123,20822,0
+UBR.US,D,20210111,000000,34.99,35.1865,34.28,34.28,4113,0
+UBR.US,D,20210112,000000,35,37.405,35,37.405,9805,0
+UBR.US,D,20210113,000000,36.63,36.63,35.8297,36.01,6150,0
+UBR.US,D,20210114,000000,36.92,38.64,36.595,38.43,9432,0
+UBR.US,D,20210115,000000,36.11,36.23,34.93,34.93,7903,0
+UBR.US,D,20210119,000000,35.48,35.48,34,34.5767,6471,0
+UBR.US,D,20210120,000000,35.43,35.43,34.2,34.6412,5805,0
+UBR.US,D,20210121,000000,34.51,34.51,32.67,33.216,4270,0
+UBR.US,D,20210122,000000,31.5,31.841,30.9506,31.49,9004,0
+UBR.US,D,20210125,000000,31.48,31.48,30,30.4761,10363,0
+UBR.US,D,20210126,000000,32.77,33.35,31.9603,32.0172,8017,0
+UBR.US,D,20210127,000000,31.6,32.3,31.05,31.08,6177,0
+UBR.US,D,20210128,000000,31.52,32.3,31.52,32.3,2999,0
+UBR.US,D,20210129,000000,30.79,30.9249,29.76,29.91,7192,0
+UBR.US,D,20210201,000000,30.91,31.35,30.4949,31.1802,2755,0
+UBR.US,D,20210202,000000,33.1494,33.1494,32.47,32.58,6101,0
+UBR.US,D,20210203,000000,33.37,33.47,33.18,33.2044,4574,0
+UBR.US,D,20210204,000000,32.6,32.656,32.04,32.13,4232,0
+UBR.US,D,20210205,000000,33.33,34.0002,33.2,33.53,4034,0
+UBR.US,D,20210208,000000,33.7,34.36,32.98,33.4589,3264,0
+UBR.US,D,20210209,000000,32.17,33.0291,32,33.0291,3755,0
+UBR.US,D,20210210,000000,32.6,32.735,32.43,32.5866,1750,0
+UBR.US,D,20210211,000000,33.4,33.4,32.7547,33.04,2299,0
+UBR.US,D,20210212,000000,32.38,33.1167,32.38,33.1167,1383,0
+UBR.US,D,20210216,000000,33.98,34,33.49,33.66,5840,0
+UBR.US,D,20210217,000000,32.9,33.26,32.5,33.2341,2891,0
+UBR.US,D,20210218,000000,33.06,33.06,31.77,32.2776,2725,0
+UBR.US,D,20210219,000000,32.22,32.68,32.18,32.505,918,0
+UBR.US,D,20210222,000000,27.6,29.24,27.6,28.36,19313,0
+UBR.US,D,20210223,000000,28.5536,30.09,28.5536,29.9944,6304,0
+UBR.US,D,20210224,000000,29.92,30.6044,29.92,30.6044,3386,0
+UBR.US,D,20210225,000000,30.53,30.53,27.28,27.7,12761,0
+UBR.US,D,20210226,000000,28.3,28.3,25.74,25.74,5275,0
+UBR.US,D,20210301,000000,26.13,27.1068,25.6778,25.6778,5524,0
+UBR.US,D,20210302,000000,24.52,26.51,23.8901,26.02,10565,0
+UBR.US,D,20210303,000000,24.22,26.4,23.5,26.1699,25409,0
+UBR.US,D,20210304,000000,27.6,28.3,26.245,26.3735,11708,0
+UBR.US,D,20210305,000000,27.41,27.73,26.9206,27.4933,19956,0
+UBR.US,D,20210308,000000,26.7,26.88,24.21,24.2132,7633,0
+UBR.US,D,20210309,000000,23.93,25.18,23.7087,24.5833,12983,0
+UBR.US,D,20210310,000000,25.61,26.45,24.76,26.2905,8902,0
+UBR.US,D,20210311,000000,27.37,28.4055,27.37,28.4055,2365,0
+UBR.US,D,20210312,000000,27.63,27.7984,27.55,27.7984,5325,0
+UBR.US,D,20210315,000000,27.1,27.4801,26.76,27.3591,5273,0
+UBR.US,D,20210316,000000,26.97,27.27,26.97,27.1334,11045,0
+UBR.US,D,20210317,000000,26.89,28.7316,26.8819,28.7306,6477,0
+UBR.US,D,20210318,000000,28.54,29.05,27.66,27.66,12640,0
+UBR.US,D,20210319,000000,28.5504,29.5,28.549,29.3781,5677,0
+UBR.US,D,20210322,000000,28.48,28.789,27.88,28.54,5524,0
+UBR.US,D,20210323,000000,28.61,28.82,27.37,27.6187,2592,0
+UBR.US,D,20210324,000000,27.485,28.08,25.8752,25.8752,2438,0
+UBR.US,D,20210325,000000,25.62,26.3402,25.62,26.3226,3404,0
+UBR.US,D,20210326,000000,26.53,26.53,25.6,26.2283,988,0
+UBR.US,D,20210329,000000,25.69,26.37,25.69,26.23,1611,0
+UBR.US,D,20210330,000000,26.42,27.02,26.25,26.7772,3682,0
+UBR.US,D,20210331,000000,26.82,28,26.82,27.9309,2346,0
+UBR.US,D,20210401,000000,27.019,27.019,26.5,26.5,3466,0
+UBR.US,D,20210405,000000,28.07,28.19,27.76,28.0878,7794,0
+UBR.US,D,20210406,000000,28.43,28.94,28.43,28.664,4089,0
+UBR.US,D,20210407,000000,29.16,29.41,28.3323,28.3323,1844,0
+UBR.US,D,20210408,000000,29.75,29.75,29.34,29.34,1694,0
+UBR.US,D,20210409,000000,28.48,28.612,28.01,28.07,8778,0
+UBR.US,D,20210412,000000,28.5,28.5,27.81,27.9539,31405,0
+UBR.US,D,20210413,000000,28.52,28.52,28.2396,28.2396,828,0
+UBR.US,D,20210414,000000,28.9,29.3899,28.9,29.2514,1416,0
+UBR.US,D,20210415,000000,30.18,30.25,29.955,29.9655,2220,0
+UBR.US,D,20210416,000000,29.5,30.58,29.33,30.58,4073,0
+UBR.US,D,20210419,000000,30.502,31.11,30.502,30.8786,1488,0
+UBR.US,D,20210420,000000,31.18,31.18,30.4093,30.4093,2189,0
+UBR.US,D,20210421,000000,30.6595,30.6595,30.6595,30.6595,297,0
+UBR.US,D,20210422,000000,31.0199,31.2063,31.0199,31.1447,958,0
+UBR.US,D,20210423,000000,31.18,31.39,31.18,31.3647,2898,0
+UBR.US,D,20210426,000000,31.8799,32,31.4,31.855,1413,0
+UBR.US,D,20210427,000000,31.1435,31.1693,31.05,31.1693,1229,0
+UBR.US,D,20210428,000000,32.6605,33.413,32.63,33.2874,3928,0
+UBR.US,D,20210429,000000,33.27,33.33,32.69,33.1434,4401,0
+UBR.US,D,20210430,000000,32.43,32.43,31.259,31.2875,19257,0
+UBR.US,D,20210503,000000,31.4705,32.16,31.47,31.5239,6282,0
+UBR.US,D,20210504,000000,30.92,30.921,30.66,30.7247,1665,0
+UBR.US,D,20210505,000000,31.52,32.4704,31.52,32.4704,6242,0
+UBR.US,D,20210506,000000,33.15,33.85,33.122,33.85,6448,0
+UBR.US,D,20210507,000000,34.69,35.6513,34.69,35.6513,5141,0
+UBR.US,D,20210510,000000,36.48,36.48,35.52,35.5764,6799,0
+UBR.US,D,20210511,000000,34.09,36.287,33.97,36.287,7121,0
+UBR.US,D,20210512,000000,35.53,35.53,33.1961,33.1961,7324,0
+UBR.US,D,20210513,000000,33.66,34.63,33.66,33.723,5979,0
+UBR.US,D,20210514,000000,34.66,34.6717,34.66,34.6717,857,0
+UBR.US,D,20210517,000000,34.92,35.4239,34.92,35.4239,1445,0
+UBR.US,D,20210518,000000,35.66,35.91,35.65,35.68,2493,0
+UBR.US,D,20210519,000000,35.099,35.112,34.5,34.6607,3098,0
+UBR.US,D,20210520,000000,34.89,35.0291,34.69,35,15425,0
+UBR.US,D,20210521,000000,33.7465,33.785,33.514,33.76,1734,0
+UBR.US,D,20210524,000000,34.6,35.0677,34.6,35.0677,572,0
+UBR.US,D,20210525,000000,34.87,34.87,34.01,34.04,1851,0
+UBR.US,D,20210526,000000,34.22,34.98,34.22,34.98,1259,0
+UBR.US,D,20210527,000000,36,36.39,35.93,35.9546,1097,0
+UBR.US,D,20210528,000000,36.3,37.304,36.3,37.304,2981,0
+UBR.US,D,20210601,000000,39.94,40.03,39.5,40.03,8494,0
+UBR.US,D,20210602,000000,39.82,41.691,39.82,41.691,1434,0
+UBR.US,D,20210603,000000,41.26,41.26,40.6,40.7869,1838,0
+UBR.US,D,20210604,000000,42.03,42.7167,41.73,42.6271,2679,0
+UBR.US,D,20210607,000000,42.32,43.43,42,43.43,12751,0
+UBR.US,D,20210608,000000,42.67,43.13,42.0008,42.5105,8387,0
+UBR.US,D,20210609,000000,42.18,42.61,41.98,41.9902,7311,0
+UBR.US,D,20210610,000000,42.33,42.3942,41.9199,42.3465,6936,0
+UBR.US,D,20210611,000000,41.89,41.89,40.55,41.0009,17483,0
+UBR.US,D,20210614,000000,42.15,43.05,42.05,42.15,17090,0
+UBR.US,D,20210615,000000,41.6101,42.4642,41.6101,42.4642,4257,0
+UBR.US,D,20210616,000000,42.15,43.0204,41.35,41.4619,12814,0
+UBR.US,D,20210617,000000,42.11,42.35,40.8404,41.0897,8101,0
+UBR.US,D,20210618,000000,41.79,41.79,40.75,40.85,10296,0
+UBR.US,D,20210621,000000,41.16,42.155,41.16,42.155,1623,0
+UBR.US,D,20210622,000000,42.03,42.8808,42.03,42.8808,1686,0
+UBR.US,D,20210623,000000,43.45,43.7622,42.53,42.6073,4098,0
+UBR.US,D,20210624,000000,43.53,44.5,43.44,44.4847,9151,0
+UBR.US,D,20210625,000000,44.66,44.66,41.85,42.4061,7127,0
+UBR.US,D,20210628,000000,43.06,43.36,41.8775,42.85,4779,0
+UBR.US,D,20210629,000000,42.51,42.5103,41.64,42.5103,5168,0
+UBR.US,D,20210630,000000,41.5,41.68,40.6722,41.5561,12517,0
+UBR.US,D,20210701,000000,41.84,41.84,39.425,39.7332,11553,0
+UBR.US,D,20210702,000000,40.77,40.82,40.11,40.81,15697,0
+UBR.US,D,20210706,000000,38.74,38.74,36.957,37.13,21606,0
+UBR.US,D,20210707,000000,37.59,37.86,36.53,37.7233,12038,0
+UBR.US,D,20210708,000000,35.635,36.81,35.42,36.51,11615,0
+UBR.US,D,20210709,000000,37.01,37.67,37.01,37.5431,3031,0
+UBR.US,D,20210712,000000,37.58,39.06,37.44,38.96,11596,0
+UBR.US,D,20210713,000000,38.82,39.1,38.39,39.0988,8328,0
+UBR.US,D,20210714,000000,41.13,41.13,40.5,40.7702,8897,0
+UBR.US,D,20210715,000000,40.89,40.89,39.4001,39.7799,9157,0
+UBR.US,D,20210716,000000,40.14,40.14,38.7953,38.7953,2034,0
+UBR.US,D,20210719,000000,36.55,36.99,35.2815,35.7216,3868,0
+UBR.US,D,20210720,000000,36.4,36.6,36.4,36.5886,1542,0
+UBR.US,D,20210721,000000,36.6,37.64,36.25,37.6136,1927,0
+UBR.US,D,20210722,000000,37.62,37.62,37.4868,37.4868,572,0
+UBR.US,D,20210723,000000,37.84,37.8633,36.6,36.8028,2200,0
+UBR.US,D,20210726,000000,37.701,38.34,37.701,37.9111,4343,0
+UBR.US,D,20210727,000000,37.38,37.38,37.22,37.22,526,0
+UBR.US,D,20210728,000000,37.8143,39.1745,37.8143,39.1745,1202,0
+UBR.US,D,20210729,000000,39.62,39.65,39.2898,39.2898,750,0
+UBR.US,D,20210730,000000,36.845,36.9,34.7701,34.7701,10093,0
+UBR.US,D,20210802,000000,36.965,37.52,35.99,35.99,5693,0
+UBR.US,D,20210803,000000,34.7,36.32,33.63,36.1143,35958,0
+UBR.US,D,20210804,000000,35.79,36.17,34.28,35.3513,18019,0
+UBR.US,D,20210805,000000,36.84,36.92,34.6465,34.6465,5749,0
+UBR.US,D,20210806,000000,35.07,35.64,34.35,35.1,26611,0
+UBR.US,D,20210809,000000,34.59,35.15,34.59,34.9301,366,0
+UBR.US,D,20210810,000000,35.54,35.54,35.2612,35.2612,2751,0
+UBR.US,D,20210811,000000,34.82,35.03,34.1404,35.02,12340,0
+UBR.US,D,20210812,000000,34.1,34.721,33.8437,33.8437,1142,0
+UBR.US,D,20210813,000000,33.38,34.26,33.38,34.0734,6105,0
+UBR.US,D,20210816,000000,33.88,33.88,32.79,32.79,6082,0
+UBR.US,D,20210817,000000,32.8,32.8,31.0701,32.12,4532,0
+UBR.US,D,20210818,000000,30.93,31.2401,30.09,30.14,12197,0
+UBR.US,D,20210819,000000,28.92,30.01,28.5,29.6,18414,0
+UBR.US,D,20210820,000000,28.7,30.2898,28.68,30.2898,8933,0
+UBR.US,D,20210823,000000,30.31,30.31,29.7,30.0733,7483,0
+UBR.US,D,20210824,000000,31.79,32.98,31.779,32.74,19035,0
+UBR.US,D,20210825,000000,32.18,33.6896,32.18,33.6896,8114,0
+UBR.US,D,20210826,000000,32.98,33,32.1765,32.1765,1871,0
+UBR.US,D,20210827,000000,33.3499,33.87,33.22,33.8676,7114,0
+UBR.US,D,20210830,000000,33.51,33.64,33.1437,33.4366,2856,0
+UBR.US,D,20210831,000000,34.0865,34.088,32.7,32.9065,4171,0
+UBR.US,D,20210901,000000,33.1,33.28,33.1,33.25,5259,0
+UBR.US,D,20210902,000000,32.08,32.08,31.89,31.98,4093,0
+UBR.US,D,20210903,000000,32.3,32.3,31.55,31.8169,4789,0
+UBR.US,D,20210907,000000,32.36,33.78,32.1938,32.1938,23835,0
+UBR.US,D,20210908,000000,31.21,31.21,28.54,28.5549,11854,0
+UBR.US,D,20210909,000000,28.98,30.69,28.7699,30.32,19920,0
+UBR.US,D,20210910,000000,31.07,31.07,29.3873,29.3873,6761,0
+UBR.US,D,20210913,000000,30.54,31.36,30.54,30.7791,1790,0
+UBR.US,D,20210914,000000,30.79,30.79,29.98,30.1961,7673,0
+UBR.US,D,20210915,000000,29.7995,29.7995,29.7995,29.7995,33,0
+UBR.US,D,20210916,000000,28.636,29.0811,28.636,28.8195,1073,0
+UBR.US,D,20210917,000000,27.52,27.52,26.905,27.33,21971,0
+UBR.US,D,20210920,000000,25.9009,26.09,24.7,25.62,37065,0
+UBR.US,D,20210921,000000,26.208,27.11,25.97,26.72,32335,0
+UBR.US,D,20210922,000000,27.9265,28.39,27.4586,27.65,49181,0
+UBR.US,D,20210923,000000,27.65,28.55,27.65,28.204,14833,0
+UBR.US,D,20210924,000000,27.48,27.62,27.3273,27.4,6610,0
+UBR.US,D,20210927,000000,27.19,27.91,26.7,27.24,27402,0
+UBR.US,D,20210928,000000,26.78,26.78,25.08,25.2829,43522,0
+UBR.US,D,20210929,000000,25.3,25.83,25.3,25.5296,14252,0
+UBR.US,D,20210930,000000,26.21,26.21,25.29,25.29,1852,0
+UBR.US,D,20211001,000000,26.3,27.0999,26.3,26.7721,3345,0
+UBR.US,D,20211004,000000,25.84,25.84,24.96,25.04,24880,0
+UBR.US,D,20211005,000000,24.88,25.18,24.826,24.826,2847,0
+UBR.US,D,20211006,000000,23.96,25.08,23.62,24.99,4072,0
+UBR.US,D,20211007,000000,24.63,25.12,24.63,24.8501,12254,0
+UBR.US,D,20211008,000000,25.61,26.175,25.61,25.7615,4443,0
+UBR.US,D,20211011,000000,25.97,25.97,25.19,25.1911,1854,0
+UBR.US,D,20211012,000000,25.44,25.44,25.1803,25.1803,860,0
+UBR.US,D,20211013,000000,25.2822,26.0204,25.2822,25.9018,5433,0
+UBR.US,D,20211014,000000,25.9,25.95,25.6,25.7444,1900,0
+UBR.US,D,20211015,000000,25.94,27.22,25.94,27.0058,5035,0
+UBR.US,D,20211018,000000,25.7,26.5745,25.41,26.3631,4847,0
+UBR.US,D,20211019,000000,25.1,25.238,23.669,24.0876,12671,0
+UBR.US,D,20211020,000000,24.3,24.7399,24.3,24.4179,8837,0
+UBR.US,D,20211021,000000,23.01,23.08,21.21,22.088,69428,0
+UBR.US,D,20211022,000000,21.5,22.115,20,21.944,16139,0
+UBR.US,D,20211025,000000,22.78,23.84,22.72,23.55,15370,0
+UBR.US,D,20211026,000000,23,23,22.2306,22.47,5868,0
+UBR.US,D,20211027,000000,23.37,23.37,22.5,22.596,18489,0
+UBR.US,D,20211028,000000,22.25,22.55,21.72,21.93,47635,0
+UBR.US,D,20211029,000000,21.08,21.6,20.67,20.79,28609,0
+UBR.US,D,20211101,000000,21.09,21.58,21.09,21.4304,15351,0
+UBR.US,D,20211102,000000,21.2,21.2,20.46,20.69,23987,0
+UBR.US,D,20211103,000000,21.01,21.97,20.982,21.8467,5380,0
+UBR.US,D,20211104,000000,21.3182,21.3235,20.3,20.6195,30146,0
+UBR.US,D,20211105,000000,21.8501,21.8501,21.45,21.6741,10857,0
+UBR.US,D,20211108,000000,21.57,21.8442,21.5,21.6024,27110,0
+UBR.US,D,20211109,000000,22.5,22.83,22.19,22.2882,31812,0
+UBR.US,D,20211110,000000,23,23.02,22.17,22.3223,27594,0
+UBR.US,D,20211111,000000,23.81,24.3,23.769,23.8145,8996,0
+UBR.US,D,20211112,000000,23.09,23.12,22.72,22.8933,2266,0
+UBR.US,D,20211115,000000,22.93,23.1,22.8032,22.8032,3734,0
+UBR.US,D,20211116,000000,21.73,22.2332,21.73,21.8094,4709,0
+UBR.US,D,20211117,000000,21.95,21.95,20.96,21.1882,19179,0
+UBR.US,D,20211118,000000,20.6,20.68,20.4209,20.4467,3986,0
+UBR.US,D,20211119,000000,21.289,21.289,20.48,20.4853,13089,0
+UBR.US,D,20211122,000000,21.07,21.07,20.38,20.4,14290,0
+UBR.US,D,20211123,000000,20,21.06,19.865,20.9575,21721,0
+UBR.US,D,20211124,000000,20.93,21.47,20.93,21.42,11588,0
+UBR.US,D,20211126,000000,20.79,20.79,20.231,20.7209,22258,0
+UBR.US,D,20211129,000000,20.6,21,20.6,20.679,1055,0
+UBR.US,D,20211130,000000,20.18,20.201,19.27,20.201,11683,0
+UBR.US,D,20211201,000000,20.91,20.92,19.55,19.5701,7863,0
+UBR.US,D,20211202,000000,20.23,21.1866,20.23,21.1866,31612,0
+UBR.US,D,20211203,000000,21.99,21.99,20.91,21.24,5848,0
+UBR.US,D,20211206,000000,21.45,21.8815,21.45,21.8319,2092,0
+UBR.US,D,20211207,000000,22.47,22.72,22.47,22.5348,3396,0
+UBR.US,D,20211208,000000,23.03,23.3818,23.02,23.3818,1347,0
+UBR.US,D,20211209,000000,22.51,22.51,22.07,22.1694,9445,0
+UBR.US,D,20211210,000000,22.31,22.481,22.3,22.4678,11315,0
+UBR.US,D,20211213,000000,23.05,23.05,21.97,22.0016,22644,0
+UBR.US,D,20211214,000000,22.56,22.56,21.5,21.6231,4834,0
+UBR.US,D,20211215,000000,21.3,21.81,21.15,21.8047,6431,0
+UBR.US,D,20211216,000000,22.02,22.52,21.97,22.4108,64244,0
+UBR.US,D,20211217,000000,22.03,22.03,21.8155,21.8155,8205,0
+UBR.US,D,20211220,000000,20.4,20.64,20.35,20.64,5908,0
+UBR.US,D,20211221,000000,20.7,20.7,20.6501,20.6501,1614,0
+UBR.US,D,20211222,000000,20.92,21.2258,20.44,21.2258,2362,0
+UBR.US,D,20211223,000000,20.7301,21.18,20.7,21.021,1814,0
+UBR.US,D,20211227,000000,21.24,21.57,21.09,21.5469,5348,0
+UBR.US,D,20211228,000000,21.35,21.35,21.18,21.2523,9315,0
+UBR.US,D,20211229,000000,20.91,20.91,20.405,20.4564,8121,0
+UBR.US,D,20211230,000000,21.46,21.7454,21.46,21.5402,2982,0
+UBR.US,D,20211231,000000,21.4045,21.8,21.4045,21.6748,8764,0
+UBR.US,D,20220103,000000,20.84,20.89,20.58,20.5822,23385,0
+UBR.US,D,20220104,000000,20.7003,20.74,20.37,20.44,9053,0
+UBR.US,D,20220105,000000,20.21,20.2719,19.3724,19.3724,1363,0
+UBR.US,D,20220106,000000,19.6687,19.9,19.6687,19.6877,29339,0
+UBR.US,D,20220107,000000,19.83,20.52,19.83,20.46,3286,0
+UBR.US,D,20220110,000000,20.3,20.3,19.77,19.9782,7814,0
+UBR.US,D,20220111,000000,20.7,21.46,20.7,21.46,2299,0
+UBR.US,D,20220112,000000,22.04,22.79,22.04,22.7641,10801,0
+UBR.US,D,20220113,000000,22.76,23.15,22.65,22.73,32283,0
+UBR.US,D,20220114,000000,22.87,23.38,22.8698,23.28,61726,0
+UBR.US,D,20220118,000000,23.15,23.31,22.41,22.823,34648,0
+UBR.US,D,20220119,000000,24.17,24.49,24.15,24.3937,77485,0
+UBR.US,D,20220120,000000,25.14,25.6,24.8239,24.8239,12707,0
+UBR.US,D,20220121,000000,25.01,25.27,24.45,24.5691,15429,0
+UBR.US,D,20220124,000000,23.9,24.16,22.965,23.8154,117465,0
+UBR.US,D,20220125,000000,24.05,25.38,23.6948,25.29,27172,0
+UBR.US,D,20220126,000000,25.84,26.4,25.34,25.92,8564,0
+UBR.US,D,20220127,000000,27.08,27.2,26.11,26.61,27579,0
+UBR.US,D,20220128,000000,26.66,26.76,26.41,26.53,9787,0
+UBR.US,D,20220131,000000,26.66,27.39,26.59,27.3229,4292,0
+UBR.US,D,20220201,000000,27.51,28.32,27.4,28.271,117487,0
+UBR.US,D,20220202,000000,28.04,28.04,27.2,27.79,61749,0
+UBR.US,D,20220203,000000,27.55,27.55,27.29,27.39,8438,0
+UBR.US,D,20220204,000000,26.56,27.49,26.38,27.4,7892,0
+UBR.US,D,20220207,000000,28,28.27,27.7607,28.0558,4136,0
+UBR.US,D,20220208,000000,27.45,28.1287,27.45,28.1287,6934,0
+UBR.US,D,20220209,000000,27.91,28.52,27.8,28.33,3009,0
+UBR.US,D,20220210,000000,29.34,29.5,28.67,28.7575,13376,0
+UBR.US,D,20220211,000000,29.8,30.135,28.9267,28.9267,5339,0
+UBR.US,D,20220214,000000,29.44,29.49,29.05,29.3809,5205,0
+UBR.US,D,20220215,000000,29.97,30.25,29.62,30.24,14008,0
+UBR.US,D,20220216,000000,30.6856,31.06,30.51,30.904,5920,0
+UBR.US,D,20220217,000000,30.28,30.28,29.56,29.5883,7320,0
+UBR.US,D,20220218,000000,29.76,29.8199,29.3601,29.5872,3466,0
+UBR.US,D,20220222,000000,30.44,30.84,30.42,30.4887,9237,0
+UBR.US,D,20220223,000000,31.2,31.38,30.59,30.6683,16891,0
+UBR.US,D,20220224,000000,27.81,29.0488,27.35,29.0488,26518,0
+UBR.US,D,20220225,000000,28.61,29.648,28.61,29.6446,1451,0
+UBR.US,D,20220228,000000,29.29,29.75,28.4721,29.5876,3248,0
+UBR.US,D,20220301,000000,30.92,30.92,29.3,29.4115,16706,0
+UBR.US,D,20220302,000000,29.6717,31.6,29.495,31.42,3980,0
+UBR.US,D,20220303,000000,32.45,32.8355,32.1,32.5365,4166,0
+UBR.US,D,20220304,000000,31.051,32.04,30.77,31.94,5324,0
+UBR.US,D,20220307,000000,31.721,31.721,29.59,29.59,35257,0
+UBR.US,D,20220308,000000,29.9988,30.45,29.9988,30.02,3525,0
+UBR.US,D,20220309,000000,31.6,31.84,31.6,31.7263,5782,0
+UBR.US,D,20220310,000000,30.47,31.8295,30.38,31.8295,3707,0
+UBR.US,D,20220311,000000,31.181,31.181,30.0001,30.2503,11985,0
+UBR.US,D,20220314,000000,29.5803,29.5803,28.54,28.6831,1245,0
+UBR.US,D,20220315,000000,27.6639,27.9269,27.2228,27.4647,40173,0
+UBR.US,D,20220316,000000,28.48,29.2389,28.48,29.2389,3313,0
+UBR.US,D,20220317,000000,29.93,31.18,29.4,30.9832,4947,0
+UBR.US,D,20220318,000000,30.43,32.37,30.43,32.3,11085,0
+UBR.US,D,20220321,000000,33.29,34.17,33.29,34.1617,9143,0
+UBR.US,D,20220322,000000,34.77,35.09,34.46,34.94,11802,0
+UBR.US,D,20220323,000000,35.27,36.28,35.26,35.9,51966,0
+UBR.US,D,20220324,000000,36.25,37.216,36.25,37.1318,9108,0
+UBR.US,D,20220325,000000,37.88,38.5,37.66,38.4,41634,0
+UBR.US,D,20220328,000000,37.51,37.898,36.65,37.6281,10276,0
+UBR.US,D,20220329,000000,38.2513,39,38.07,38.591,25219,0
+UBR.US,D,20220330,000000,38.7,38.8384,38.23,38.43,4583,0
+UBR.US,D,20220331,000000,39.3,39.3,38.656,38.656,5557,0
+UBR.US,D,20220401,000000,40.19,41.43,40.19,41.3586,10979,0
+UBR.US,D,20220404,000000,41.86,42.17,41.55,42.13,8357,0
+UBR.US,D,20220405,000000,41.62,41.85,39.4,39.4,15673,0
+UBR.US,D,20220406,000000,38.51,38.67,37.418,38.17,24925,0
+UBR.US,D,20220407,000000,37.85,38.6824,37.3,38.65,8725,0
+UBR.US,D,20220408,000000,38.24,38.835,36.95,38.65,157516,0
+UBR.US,D,20220411,000000,38.5,38.5,37.8,38.06,27476,0
+UBR.US,D,20220412,000000,39.63,39.77,37.83,37.89,19252,0
+UBR.US,D,20220413,000000,37.81,38.45,37.54,38.05,13644,0
+UBR.US,D,20220414,000000,37.5,37.655,36.86,37.32,19984,0
+UBR.US,D,20220418,000000,37.35,37.98,37.2603,37.75,5223,0
+UBR.US,D,20220419,000000,37.19,37.928,36.51,37.3356,4399,0
+UBR.US,D,20220420,000000,37.29,37.53,36.86,37.3562,6100,0
+UBR.US,D,20220421,000000,38.11,38.11,34.8201,35.297,9055,0
+UBR.US,D,20220422,000000,35.02,35.02,31.91,32.46,36349,0
+UBR.US,D,20220425,000000,31.15,31.62,29.75,31.3,29380,0
+UBR.US,D,20220426,000000,30,30,28.37,28.3868,15100,0
+UBR.US,D,20220427,000000,28.84,29.4,28.51,29.1469,14443,0
+UBR.US,D,20220428,000000,28.87,29.9,28.46,29.82,7845,0
+UBR.US,D,20220429,000000,31.2,31.45,28.771,28.772,7416,0
+UBR.US,D,20220502,000000,27.48,27.72,25.91,26.57,17928,0
+UBR.US,D,20220503,000000,27.04,27.8,27.04,27.6529,4288,0
+UBR.US,D,20220504,000000,26.4801,29.19,26.36,29.145,10751,0
+UBR.US,D,20220505,000000,27.85,27.85,25.66,26.69,15751,0
+UBR.US,D,20220506,000000,26.01,26.76,25.05,26.2722,11943,0
+UBR.US,D,20220509,000000,24.89,25.13,24.07,24.23,17542,0
+UBR.US,D,20220510,000000,24.61,24.89,23.9,24.28,9024,0
+UBR.US,D,20220511,000000,25.21,25.65,24.9288,24.9288,5704,0
+UBR.US,D,20220512,000000,24.45,25.7,24.45,25.44,10123,0
+UBR.US,D,20220513,000000,25.96,27.21,25.931,26.965,7208,0
+UBR.US,D,20220516,000000,27.2,27.83,27.16,27.83,4156,0
+UBR.US,D,20220517,000000,29.2848,29.2848,28.7,29.1121,3165,0
+UBR.US,D,20220518,000000,28.39,28.39,27.21,27.217,3245,0
+UBR.US,D,20220519,000000,27.91,28.88,27.77,28.527,2648,0
+UBR.US,D,20220520,000000,29.18,30,29.0803,29.9129,7758,0
+UBR.US,D,20220523,000000,31,32.04,31,32.0301,5443,0
+UBR.US,D,20220524,000000,31.5,31.95,30.46,31.95,6760,0
+UBR.US,D,20220525,000000,31.6699,32.1702,31.08,31.8543,3054,0
+UBR.US,D,20220526,000000,32.78,33.465,32.78,33.3726,3228,0
+UBR.US,D,20220527,000000,33.22,33.96,33.22,33.6194,3112,0
+UBR.US,D,20220531,000000,33.01,33.44,32.71,32.87,3490,0
+UBR.US,D,20220601,000000,33.1501,33.1501,32.2,32.5249,4452,0
+UBR.US,D,20220602,000000,32.841,33.23,32.841,33.165,1473,0
+UBR.US,D,20220603,000000,32.61,32.9799,32.2601,32.76,9360,0
+UBR.US,D,20220606,000000,33.34,33.34,31.83,32.03,7571,0
+UBR.US,D,20220607,000000,30.27,31.115,30.14,30.84,7186,0
+UBR.US,D,20220608,000000,30.63,30.67,29.49,29.49,2789,0
+UBR.US,D,20220609,000000,28.7,29.51,28.5357,28.5362,6759,0
+UBR.US,D,20220610,000000,26.54,27.23,26.35,26.8998,8445,0
+UBR.US,D,20220613,000000,25.02,25.02,23.57,24.28,12649,0
+UBR.US,D,20220614,000000,24.14,24.15,23.53,23.7202,4844,0
+UBR.US,D,20220615,000000,24.1,25.04,24.1,25.04,4088,0
+UBR.US,D,20220616,000000,23.39,23.39,22.05,22.91,7509,0
+UBR.US,D,20220617,000000,22.5,22.5,21.88,22.3437,3462,0
+UBR.US,D,20220621,000000,22.51,22.83,22.13,22.24,8124,0
+UBR.US,D,20220622,000000,22.3,22.76,22.02,22.0221,2260,0
+UBR.US,D,20220623,000000,22.06,22.06,20.93,20.9481,3193,0
+UBR.US,D,20220624,000000,20.6999,21.35,20.6999,21.026,9415,0
+UBR.US,D,20220627,000000,22,22.396,22,22.2516,3651,0
+UBR.US,D,20220628,000000,22.42,22.42,21.761,21.761,1303,0
+UBR.US,D,20220629,000000,22.17,22.37,21.56,21.9886,3251,0
+UBR.US,D,20220630,000000,20.89,21.79,20.89,21.33,5121,0
+UBR.US,D,20220701,000000,20.438,20.942,20.1401,20.7762,3251,0
+UBR.US,D,20220705,000000,19.71,19.8366,19.1212,19.8366,2639,0
+UBR.US,D,20220706,000000,19.77,19.945,18.9901,19.77,19424,0
+UBR.US,D,20220707,000000,20.66,21.43,20.66,21.2106,5508,0
+UBR.US,D,20220708,000000,21.31,21.7,21.1,21.51,59399,0
+UBR.US,D,20220711,000000,20.31,20.3687,19.74,19.8052,15511,0
+UBR.US,D,20220712,000000,19.05,19.7,19.05,19.3518,5028,0
+UBR.US,D,20220713,000000,19.5,20.06,19.5,19.5457,15560,0
+UBR.US,D,20220714,000000,18.54,18.64,18.06,18.55,16668,0
+UBR.US,D,20220715,000000,18.37,19.01,18.18,19,4786,0
+UBR.US,D,20220718,000000,19.48,19.85,18.95,19.07,9873,0
+UBR.US,D,20220719,000000,19.26,19.7642,19.26,19.44,2090,0
+UBR.US,D,20220720,000000,19.63,19.63,19.065,19.1013,3998,0
+UBR.US,D,20220721,000000,18.7,19.1401,18.5,19.1401,1504,0
+UBR.US,D,20220722,000000,19.62,19.62,19.06,19.06,3146,0
+UBR.US,D,20220725,000000,19.9,20.82,19.9,20.66,7600,0
+UBR.US,D,20220726,000000,20.72,21,20.64,20.64,2537,0
+UBR.US,D,20220727,000000,21.065,22.17,21.065,22.1612,6524,0
+UBR.US,D,20220728,000000,22.69,23.41,22.335,23.37,5687,0
+UBR.US,D,20220729,000000,23.3,24.01,23.17,23.78,8678,0
+UBR.US,D,20220801,000000,23.29,23.87,22.69,23.15,7436,0
+UBR.US,D,20220802,000000,22.8,23.2499,22.31,22.81,12032,0
+UBR.US,D,20220803,000000,22.25,22.9,22.18,22.8504,2900,0
+UBR.US,D,20220804,000000,24.32,24.32,24.1314,24.1314,964,0
+UBR.US,D,20220805,000000,24.13,25,24.13,24.8,3929,0
+UBR.US,D,20220808,000000,25.87,26.5204,25.87,26.35,6410,0
+UBR.US,D,20220809,000000,26.9,26.9,26.04,26.412,4948,0
+UBR.US,D,20220810,000000,27.585,27.81,27.5656,27.5656,2799,0
+UBR.US,D,20220811,000000,27.1,27.1467,26.38,26.6213,5153,0
+UBR.US,D,20220812,000000,28.36,28.7407,28.36,28.5377,4059,0
+UBR.US,D,20220815,000000,27.69,28.6386,27.52,28.6386,516,0
+UBR.US,D,20220816,000000,28.36,28.48,28.19,28.44,1489,0
+UBR.US,D,20220817,000000,28.36,28.36,27.94,28.1708,698,0
+UBR.US,D,20220818,000000,28.03,28.36,27.95,28.36,5258,0
+UBR.US,D,20220819,000000,26.997,27.01,26.72,26.94,5330,0
+UBR.US,D,20220822,000000,26.071,26.94,26.07,26.7188,15107,0
+UBR.US,D,20220823,000000,27.5,28.78,27.5,28.78,2711,0
+UBR.US,D,20220824,000000,28.6499,28.96,28.5,28.6865,1155,0
+UBR.US,D,20220825,000000,28.39,29.07,28.39,29.07,7478,0
+UBR.US,D,20220826,000000,29,29.05,28.35,28.6149,1285,0
+UBR.US,D,20220829,000000,28.25,29.38,28.25,29.1496,1602,0
+UBR.US,D,20220830,000000,27.94,27.94,26.95,26.95,3835,0
+UBR.US,D,20220831,000000,26.57,26.57,25.81,25.8795,1267,0
+UBR.US,D,20220901,000000,24.871,25.88,24.871,25.87,2898,0
+UBR.US,D,20220902,000000,26.28,26.3169,26.28,26.3169,1601,0
+UBR.US,D,20220906,000000,25.34,25.34,25.26,25.26,2014,0
+UBR.US,D,20220907,000000,25.3,25.8713,25.3,25.8713,996,0
+UBR.US,D,20220908,000000,25.49,25.6705,25.49,25.6705,2041,0
+UBR.US,D,20220909,000000,27.35,27.3569,27.31,27.3569,1057,0
+UBR.US,D,20220912,000000,28.5,28.67,28.5,28.65,1850,0
+UBR.US,D,20220913,000000,26.76,26.76,25.98,25.98,2358,0
+UBR.US,D,20220914,000000,26.21,26.21,26.1672,26.1672,1147,0
+UBR.US,D,20220915,000000,25.15,25.2613,25.15,25.2613,481,0
+UBR.US,D,20220916,000000,24.27,24.6967,24.24,24.6967,1432,0
+UBR.US,D,20220919,000000,26.76,26.9159,26.76,26.9159,673,0
+UBR.US,D,20220920,000000,27.19,27.2945,27.19,27.2945,850,0
+UBR.US,D,20220921,000000,26.945,27.33,26.72,26.8343,920,0
+UBR.US,D,20220922,000000,27.73,28.53,27.73,28.5118,953,0
+UBR.US,D,20220923,000000,25.45,25.6943,25.45,25.6943,2003,0
+UBR.US,D,20220926,000000,24.29,24.29,23.2,23.453,3884,0
+UBR.US,D,20220927,000000,23.9,23.94,23.095,23.22,6454,0
+UBR.US,D,20220928,000000,23.23,23.65,23.23,23.4392,528,0
+UBR.US,D,20220929,000000,22.76,22.7679,22.76,22.7679,398,0
+UBR.US,D,20220930,000000,24.26,24.26,23.82,23.82,1878,0
+UBR.US,D,20221003,000000,26.82,28.66,26.82,28.6,5877,0
+UBR.US,D,20221004,000000,29.2,29.47,28.3,28.77,1727,0
+UBR.US,D,20221005,000000,28.16,29.36,28.16,29.1673,3748,0
+UBR.US,D,20221006,000000,29.6,29.6,29.08,29.33,2645,0
+UBR.US,D,20221007,000000,28.77,28.89,28.3505,28.3505,2424,0
+UBR.US,D,20221010,000000,28.2,28.4169,28.02,28.4169,2086,0
+UBR.US,D,20221011,000000,27.91,27.91,26.8892,26.8892,669,0
+UBR.US,D,20221012,000000,26.595,26.595,26.46,26.5518,1092,0
+UBR.US,D,20221013,000000,26.4327,27,26.4327,26.8929,2485,0
+UBR.US,D,20221014,000000,26.61,26.7126,25.01,25.01,4027,0
+UBR.US,D,20221017,000000,26.25,26.79,26.25,26.2982,961,0
+UBR.US,D,20221018,000000,26.85,27.5624,26.71,27.5624,1991,0
+UBR.US,D,20221019,000000,27.45,27.88,27.45,27.8587,935,0
+UBR.US,D,20221020,000000,28.52,29.18,28.3,28.8101,1879,0
+UBR.US,D,20221021,000000,29.18,31.39,29.18,31.3,4831,0
+UBR.US,D,20221024,000000,28.8,28.8,27.2,27.2314,2434,0
+UBR.US,D,20221025,000000,26.3667,26.3667,26.3667,26.3667,617,0
+UBR.US,D,20221026,000000,25.741,25.8153,25.02,25.1887,5742,0
+UBR.US,D,20221027,000000,26.215,27.6,26.215,26.562,1876,0
+UBR.US,D,20221028,000000,25.89,26.27,25.65,26.27,10098,0
+UBR.US,D,20221031,000000,25.65,28.349,25.34,28.34,20985,0
+UBR.US,D,20221101,000000,28.09,29.809,27.7324,29.153,10411,0
+UBR.US,D,20221102,000000,28.63,28.63,27.27,27.27,6473,0
+UBR.US,D,20221103,000000,27.59,29.03,27.59,28.8603,5966,0
+UBR.US,D,20221104,000000,30.89,31.4239,30.11,30.11,11649,0
+UBR.US,D,20221107,000000,29.96,29.96,27.494,27.5487,4006,0
+UBR.US,D,20221108,000000,27.9611,28.5289,27.85,28.1563,1989,0
+UBR.US,D,20221109,000000,27.79,27.91,26.26,26.48,2681,0
+UBR.US,D,20221110,000000,24.2,24.2,22.12,22.62,22387,0
+UBR.US,D,20221111,000000,23.82,25.3616,23.82,24.35,8184,0
+UBR.US,D,20221114,000000,24.42,25.4491,24.35,24.94,6823,0
+UBR.US,D,20221115,000000,26,26,24.64,24.9007,3041,0
+UBR.US,D,20221116,000000,23.0922,23.0922,22.78,22.79,3688,0
+UBR.US,D,20221117,000000,21.53,22.7,21.3,22.52,8233,0
+UBR.US,D,20221118,000000,22.93,22.93,22.5849,22.5849,4006,0
+UBR.US,D,20221121,000000,23.25,23.53,23.22,23.485,1183,0
+UBR.US,D,20221122,000000,23.32,23.32,22.4902,22.4902,1289,0
+UBR.US,D,20221123,000000,22.15,22.82,22.15,22.74,1767,0
+UBR.US,D,20221125,000000,23.21,23.52,22.53,22.778,3877,0
+UBR.US,D,20221128,000000,22.61,22.77,22.61,22.71,1198,0
+UBR.US,D,20221129,000000,23.78,24.48,23.78,24.17,6435,0
+UBR.US,D,20221130,000000,24.75,25.5948,24.09,25.5948,1156,0
+UBR.US,D,20221201,000000,25.73,25.73,25.1676,25.1676,1016,0
+UBR.US,D,20221202,000000,25.66,25.66,25.05,25.05,4169,0
+UBR.US,D,20221205,000000,24.1,24.1,23.4698,23.4698,1039,0
+UBR.US,D,20221206,000000,23.92,24.5,23.8,24.33,8714,0
+UBR.US,D,20221207,000000,24.0588,24.0588,24.0588,24.0588,182,0
+UBR.US,D,20221208,000000,24.11,24.11,23.0599,23.0599,2783,0
+UBR.US,D,20221209,000000,22.8601,23.15,22.8601,23.0209,1197,0
+UBR.US,D,20221212,000000,21.28,21.82,20.73,21.7392,8466,0
+UBR.US,D,20221213,000000,22.03,22.25,20.58,20.7448,5487,0
+UBR.US,D,20221214,000000,20.18,20.94,19.76,20.69,17582,0
+UBR.US,D,20221215,000000,20.56,20.594,20.56,20.594,1051,0
+UBR.US,D,20221216,000000,20.6,20.6,20.388,20.388,472,0
+UBR.US,D,20221219,000000,20.4,21.2121,20.4,21.2121,1785,0
+UBR.US,D,20221220,000000,22.45,23.119,22.45,22.854,6350,0
+UBR.US,D,20221221,000000,22.66,23.0766,22.66,23.0766,623,0
+UBR.US,D,20221222,000000,23,23.55,23,23.3499,720,0
+UBR.US,D,20221223,000000,24.79,24.79,24.38,24.4132,1176,0
+UBR.US,D,20221227,000000,22.49,22.8291,22.49,22.8291,10869,0
+UBR.US,D,20221228,000000,23.406,24.035,23.4,23.83,9810,0
+UBR.US,D,20221229,000000,24.5,24.5,23.181,23.3406,3457,0
+UBR.US,D,20221230,000000,23.07,23.07,22.82,22.8878,2204,0
+UBR.US,D,20230103,000000,20.94,20.94,19.29,19.54,8328,0
+UBR.US,D,20230104,000000,19.36,20.0902,19.36,20.0902,3279,0
+UBR.US,D,20230105,000000,20.74,21.7,20.74,21.6164,3285,0
+UBR.US,D,20230106,000000,22.7,23.38,22.7,23.38,4302,0
+UBR.US,D,20230109,000000,22.46,23.17,22.46,22.68,2407,0
+UBR.US,D,20230110,000000,23.25,24.02,23.25,24.02,1139,0
+UBR.US,D,20230111,000000,24.3,25.1052,24.3,25.1052,2108,0
+UBR.US,D,20230112,000000,24.434,26,24.434,25.29,21333,0
+UBR.US,D,20230113,000000,25.11,25.29,25.03,25.1902,6070,0
+UBR.US,D,20230117,000000,24.47,25.3532,24.47,25.3532,452,0
+UBR.US,D,20230118,000000,25.98,26.28,24.83,24.83,6349,0
+UBR.US,D,20230119,000000,24.83,25.21,24.5517,25.2067,7662,0
+UBR.US,D,20230120,000000,24.2819,24.74,24.2819,24.6816,3231,0
+UBR.US,D,20230123,000000,24.51,25.115,24.31,24.44,5316,0
+UBR.US,D,20230124,000000,24.85,25.5,24.85,25.463,6890,0
+UBR.US,D,20230125,000000,25.4,26.69,25.4,26.6543,4280,0
+UBR.US,D,20230126,000000,26.58,26.875,26.58,26.875,1868,0
+UBR.US,D,20230127,000000,26.32,26.32,25.43,25.7,9737,0
+UBR.US,D,20230130,000000,25.7,25.7,25.3311,25.3311,518,0
+UBR.US,D,20230131,000000,26.07,26.35,26,26.35,11386,0
+UBR.US,D,20230201,000000,25.9531,25.98,24.67,25.7108,2472,0
+UBR.US,D,20230202,000000,26.51,26.51,24.672,24.7495,7873,0
+UBR.US,D,20230203,000000,24.1035,24.1035,23.25,23.5014,1440,0
+UBR.US,D,20230206,000000,22.51,23.2412,22.51,23.2412,4496,0
+UBR.US,D,20230207,000000,23.015,23.015,22.3899,22.6072,4852,0
+UBR.US,D,20230208,000000,23.06,23.64,22.81,23.369,2858,0
+UBR.US,D,20230209,000000,22.395,22.61,21.998,22.0605,5060,0
+UBR.US,D,20230210,000000,22.19,22.78,22.1,22.78,3946,0
+UBR.US,D,20230213,000000,23.29,23.35,23.12,23.3045,1057,0
+UBR.US,D,20230214,000000,23.11,23.11,22.5483,22.79,8447,0
+UBR.US,D,20230215,000000,22.72,23.37,22.72,23.1,1299,0
+UBR.US,D,20230216,000000,22.67,23.3822,22.67,23.3822,667,0
+UBR.US,D,20230217,000000,23,23.63,23,23.4796,761,0
+UBR.US,D,20230221,000000,23.07,23.07,22.7665,22.7665,503,0
+UBR.US,D,20230222,000000,22.42,22.5933,22.42,22.5933,253,0
+UBR.US,D,20230223,000000,22.84,23.195,22.84,23.1949,1064,0
+UBR.US,D,20230224,000000,21.7324,21.7372,21.5225,21.7372,484,0
+UBR.US,D,20230227,000000,21.75,22.07,21.6868,21.6868,561,0
+UBR.US,D,20230228,000000,21.2099,21.2099,21.2041,21.2041,1036,0
+UBR.US,D,20230301,000000,21.2099,21.3488,21.2099,21.3488,118,0
+UBR.US,D,20230302,000000,20.785,21.15,20.7102,20.7102,1533,0
+UBR.US,D,20230303,000000,21.0701,21.0701,20.9883,20.9883,498,0
+UBR.US,D,20230306,000000,20.85,21.6841,20.85,21.67,3065,0
+UBR.US,D,20230307,000000,21.64,21.64,20.915,21.1003,794,0
+UBR.US,D,20230308,000000,21.93,22.52,21.93,22.39,1241,0
+UBR.US,D,20230309,000000,22,22.27,21.5974,21.5974,2514,0
+UBR.US,D,20230310,000000,21.25,21.25,20.4011,20.5787,3484,0
+UBR.US,D,20230313,000000,20.08,20.5322,19.85,19.92,2764,0
+UBR.US,D,20230314,000000,20.6,20.6,19.9925,19.9925,581,0
+UBR.US,D,20230315,000000,19.15,19.649,19.14,19.3962,2793,0
+UBR.US,D,20230316,000000,19.74,20.2251,19.74,20.2251,795,0
+UBR.US,D,20230317,000000,19.2821,19.5533,19.2821,19.5533,826,0
+UBR.US,D,20230320,000000,19.37,19.4451,19.2401,19.2992,2837,0
+UBR.US,D,20230321,000000,19.438,19.493,19.3479,19.3479,926,0
+UBR.US,D,20230322,000000,19.0691,19.4649,19,19.1,835,0
+UBR.US,D,20230323,000000,18.759,18.759,17.662,17.8577,2383,0
+UBR.US,D,20230324,000000,17.8808,18.5635,17.81,18.3792,2755,0
+UBR.US,D,20230327,000000,18.695,19.03,18.695,18.9831,978,0
+UBR.US,D,20230328,000000,19.695,20.01,19.673,19.8725,3499,0
+UBR.US,D,20230329,000000,19.88,20.3189,19.65,20.3189,2108,0
+UBR.US,D,20230330,000000,21.3,21.3667,21.16,21.3667,2048,0
+UBR.US,D,20230331,000000,21.56,21.61,20.58,20.8372,3056,0
+UBR.US,D,20230403,000000,20.4755,20.6932,20.46,20.6932,1498,0
+UBR.US,D,20230404,000000,20.765,21.2182,20.638,20.71,2274,0
+UBR.US,D,20230405,000000,20.79,20.92,20.2,20.58,4695,0
+UBR.US,D,20230406,000000,20.4016,20.4016,20.4016,20.4016,210,0
+UBR.US,D,20230410,000000,20.65,20.7617,20.65,20.7617,471,0
+UBR.US,D,20230411,000000,22.29,23.01,22.29,22.9664,5828,0
+UBR.US,D,20230412,000000,24,24.52,23.77,23.8516,17192,0
+UBR.US,D,20230413,000000,24.05,24.05,23.7192,23.7192,2074,0
+UBR.US,D,20230414,000000,23.29,23.79,23.29,23.7752,1602,0
+UBR.US,D,20230417,000000,23.315,23.5327,23.315,23.5327,615,0
+UBR.US,D,20230418,000000,23.17,23.2157,23.17,23.2157,290,0
+UBR.US,D,20230419,000000,21.612,21.612,21.21,21.2827,3193,0
+UBR.US,D,20230420,000000,21.72,21.72,21.59,21.5945,485,0
+UBR.US,D,20230421,000000,21.2499,21.2499,20.96,21.1287,383,0
+UBR.US,D,20230424,000000,21.536,21.536,21.536,21.536,116,0
+UBR.US,D,20230425,000000,20.75,20.9397,20.75,20.9397,1283,0
+UBR.US,D,20230426,000000,20.8,20.8,20.6947,20.6947,1317,0
+UBR.US,D,20230427,000000,21.01,21.4928,21.01,21.4928,1906,0
+UBR.US,D,20230428,000000,21.8829,21.8829,21.8829,21.8829,550,0
+UBR.US,D,20230501,000000,21.466,21.69,21.46,21.69,819,0
+UBR.US,D,20230502,000000,21.2,21.2,20.3651,20.4888,1527,0
+UBR.US,D,20230503,000000,20.79,20.8748,20.79,20.8748,440,0
+UBR.US,D,20230504,000000,20.56,21.02,20.56,21.0103,640,0
+UBR.US,D,20230505,000000,22.6,22.6,22.6,22.6,575,0
+UBR.US,D,20230508,000000,22.73,22.73,22.41,22.41,2398,0
+UBR.US,D,20230509,000000,23.08,23.08,23.0378,23.0378,487,0
+UBR.US,D,20230510,000000,23.43,23.5077,23.1,23.5077,613,0
+UBR.US,D,20230511,000000,23.0301,24.08,23.0301,23.803,387,0
+UBR.US,D,20230512,000000,24.14,24.1612,24.13,24.1612,12869,0
+UBR.US,D,20230515,000000,24.12,24.79,24.12,24.769,1175,0
+UBR.US,D,20230516,000000,25,25.12,23.8153,23.8153,2284,0
+UBR.US,D,20230517,000000,24.0401,24.57,24.0401,24.57,421,0
+UBR.US,D,20230518,000000,24.3761,24.3761,24.3761,24.3761,171,0
+UBR.US,D,20230519,000000,24.26,24.2906,24.26,24.2906,1589,0
+UBR.US,D,20230522,000000,24.47,24.61,24.3019,24.3019,751,0
+UBR.US,D,20230523,000000,24.65,24.65,24.194,24.194,304,0
+UBR.US,D,20230524,000000,23.8207,23.8207,23.8207,23.8207,387,0
+UBR.US,D,20230525,000000,23.8367,23.95,23.515,23.5455,1948,0
+UBR.US,D,20230526,000000,24.3329,24.3329,24.3329,24.3329,277,0
+UBR.US,D,20230530,000000,22.6697,23.068,22.571,23.0333,27978,0
+UBR.US,D,20230531,000000,22.539,22.539,22.539,22.539,4,0
+UBR.US,D,20230601,000000,23.58,23.8677,23.58,23.8677,265,0
+UBR.US,D,20230602,000000,25.3,25.3102,25.1927,25.3102,2086,0
+UBR.US,D,20230605,000000,25.1896,25.65,25.1896,25.6139,894,0
+UBR.US,D,20230606,000000,26.13,26.61,26.13,26.5916,1806,0
+UBR.US,D,20230607,000000,27.2149,27.22,26.918,26.918,796,0
+UBR.US,D,20230608,000000,27.3279,27.3279,27.3279,27.3279,188,0
+UBR.US,D,20230609,000000,27.6637,28.31,27.6637,28.31,3181,0
+UBR.US,D,20230612,000000,27.9499,28.5518,27.9499,28.5518,885,0
+UBR.US,D,20230613,000000,28.52,28.73,28.24,28.24,1232,0
+UBR.US,D,20230614,000000,28.46,29.8,28.46,29.78,3626,0
+UBR.US,D,20230615,000000,30.19,30.2,29.89,30.2,2893,0
+UBR.US,D,20230616,000000,29.7607,29.8,29.6349,29.6349,1845,0
+UBR.US,D,20230620,000000,30.17,30.3,29.9752,30.2,2763,0
+UBR.US,D,20230621,000000,30.7907,31.1304,30.7907,31.0733,3297,0
+UBR.US,D,20230622,000000,30.86,30.86,29.88,30.36,1825,0
+UBR.US,D,20230623,000000,30.12,30.2,30.0055,30.15,3158,0
+UBR.US,D,20230626,000000,29.87,30.27,29.87,30.27,869,0
+UBR.US,D,20230627,000000,29.3665,29.385,29.3665,29.385,712,0
+UBR.US,D,20230628,000000,28.37,28.57,28.2941,28.2941,1169,0
+UBR.US,D,20230629,000000,28.51,29.26,28.51,29.26,4823,0
+UBR.US,D,20230630,000000,29.6204,29.7901,29.6204,29.6604,862,0
+UBR.US,D,20230703,000000,30.02,30.43,30.02,30.3285,989,0
+UBR.US,D,20230705,000000,29.4871,29.4871,29.4871,29.4871,627,0
+UBR.US,D,20230706,000000,27.62,27.62,27.48,27.61,1788,0
+UBR.US,D,20230707,000000,28.8199,28.8246,28.8199,28.8246,623,0
+UBR.US,D,20230710,000000,28.4237,28.43,28.1837,28.1837,1396,0
+UBR.US,D,20230711,000000,27.74,28.1886,26.51,28.1886,4575,0
+UBR.US,D,20230712,000000,29.3201,29.4799,28.8467,28.8467,1959,0
+UBR.US,D,20230713,000000,30,30,29.91,29.9351,2533,0
+UBR.US,D,20230714,000000,29.71,29.71,29.1155,29.1155,873,0
+UBR.US,D,20230717,000000,29.2149,29.2149,29.2149,29.2149,327,0
+UBR.US,D,20230718,000000,28.989,29.036,28.9476,29.036,710,0
+UBR.US,D,20230719,000000,29.145,29.145,28.9599,29.1244,859,0
+UBR.US,D,20230720,000000,29.56,29.56,28.9301,29.2523,1004,0
+UBR.US,D,20230721,000000,30.24,30.7501,30.24,30.6016,2009,0
+UBR.US,D,20230724,000000,31.0399,32.01,30.9607,31.7027,5442,0
+UBR.US,D,20230725,000000,32.12,32.25,31.82,31.9395,5647,0
+UBR.US,D,20230726,000000,31.6901,32.46,31.6901,32.46,6891,0
+UBR.US,D,20230727,000000,31.6,31.6356,30.5937,30.5937,4326,0
+UBR.US,D,20230728,000000,30.98,31.0369,30.95,31.0369,2101,0
+UBR.US,D,20230731,000000,31.8799,31.9664,31.8294,31.9664,796,0
+UBR.US,D,20230801,000000,31,31.15,30.59,30.754,1773,0
+UBR.US,D,20230802,000000,30.2245,30.35,30,30.2565,2681,0
+UBR.US,D,20230803,000000,29.29,29.565,29.108,29.108,1575,0
+UBR.US,D,20230804,000000,28.6226,28.6226,28.6226,28.6226,136,0
+UBR.US,D,20230807,000000,28.1519,28.45,28.12,28.45,2212,0
+UBR.US,D,20230808,000000,27.27,28.2856,27.27,28.2829,2257,0
+UBR.US,D,20230809,000000,27.9399,27.9399,27.65,27.8076,6198,0
+UBR.US,D,20230810,000000,28.29,28.8022,28.0498,28.0498,3037,0
+UBR.US,D,20230811,000000,28.1808,28.1808,27.5903,27.641,907,0
+UBR.US,D,20230814,000000,26.86,26.889,26.42,26.5474,2505,0
+UBR.US,D,20230815,000000,26.21,26.21,26,26.0025,1253,0
+UBR.US,D,20230816,000000,26.55,26.55,25.7,25.7613,1430,0
+UBR.US,D,20230817,000000,26.2199,26.2199,25.421,25.5057,1607,0
+UBR.US,D,20230818,000000,25.751,25.799,25.751,25.799,173,0
+UBR.US,D,20230821,000000,25.1601,25.315,25.1601,25.2854,2976,0
+UBR.US,D,20230822,000000,25.93,26.4389,25.93,26.4389,509,0
+UBR.US,D,20230823,000000,27.12,28.21,27.12,28.1531,2361,0
+UBR.US,D,20230824,000000,27.89,27.93,27.4924,27.4924,1342,0
+UBR.US,D,20230825,000000,27.08,27.08,27.0593,27.0593,1078,0
+UBR.US,D,20230828,000000,27.7314,27.7314,27.7314,27.7314,51,0
+UBR.US,D,20230829,000000,28.41,28.549,28.247,28.5453,2318,0
+UBR.US,D,20230830,000000,28.43,28.43,27.96,27.97,2303,0
+UBR.US,D,20230831,000000,26.5,26.5286,26.32,26.3537,2298,0
+UBR.US,D,20230901,000000,27.14,27.2344,27.14,27.2344,428,0
+UBR.US,D,20230905,000000,26.5157,26.87,26.5157,26.7082,624,0
+UBR.US,D,20230906,000000,27.13,27.13,26.0726,26.0726,266,0
+UBR.US,D,20230907,000000,25.37,25.37,25.0237,25.0237,338,0
+UBR.US,D,20230908,000000,25.5,25.6462,25.5,25.6462,644,0
+UBR.US,D,20230911,000000,26.9,26.9,26.84,26.856,896,0
+UBR.US,D,20230912,000000,27.1107,27.1107,27.1107,27.1107,90,0
+UBR.US,D,20230913,000000,27.7489,27.7489,27.7489,27.7489,145,0
+UBR.US,D,20230914,000000,28.19,28.87,28.19,28.7732,2779,0
+UBR.US,D,20230915,000000,28.5391,28.5391,28.5391,28.5391,100,0
+UBR.US,D,20230918,000000,28.4765,28.4765,28.4765,28.4765,215,0
+UBR.US,D,20230919,000000,28.4,28.51,28.1672,28.1672,1340,0
+UBR.US,D,20230920,000000,28.3369,28.4408,28.3369,28.4408,552,0
+UBR.US,D,20230921,000000,26.6401,26.71,26.4854,26.4854,1270,0
+UBR.US,D,20230922,000000,26.3891,26.3891,26.3891,26.3891,185,0
+UBR.US,D,20230925,000000,26.33,26.33,25.8842,26.057,433,0
+UBR.US,D,20230926,000000,25.53,25.53,25.0801,25.0801,712,0
+UBR.US,D,20230927,000000,24.41,24.42,24.26,24.42,472,0
+UBR.US,D,20230928,000000,24.33,25.0996,24.33,25.0996,753,0
+UBR.US,D,20230929,000000,25.4,25.5294,25.4,25.5294,488,0
+UBR.US,D,20231002,000000,24.8,24.8,24.2701,24.5072,906,0
+UBR.US,D,20231003,000000,23.5535,23.5535,22.89,22.9574,1175,0
+UBR.US,D,20231004,000000,23.01,23.15,23.01,23.0743,339,0
+UBR.US,D,20231005,000000,23.04,23.04,22.6,22.796,2093,0
+UBR.US,D,20231006,000000,22.08,23.24,21.8242,23.239,1046,0
+UBR.US,D,20231009,000000,23.1,23.874,23.1,23.874,232,0
+UBR.US,D,20231010,000000,25,25.27,25,25.2484,517,0
+UBR.US,D,20231011,000000,25.29,25.4,25.29,25.39,541,0
+UBR.US,D,20231012,000000,24.4356,24.4356,24.4356,24.4356,203,0
+UBR.US,D,20231013,000000,25,25,24.555,24.5702,643,0
+UBR.US,D,20231016,000000,25.35,25.4032,25.35,25.4032,391,0
+UBR.US,D,20231017,000000,25.2268,25.2268,25.2268,25.2268,120,0
+UBR.US,D,20231018,000000,24.4804,24.4804,24.2986,24.2986,507,0
+UBR.US,D,20231019,000000,24.14,24.3333,24.14,24.3333,103,0
+UBR.US,D,20231020,000000,23.8041,24.0136,23.8041,24.0136,281,0
+UBR.US,D,20231023,000000,23.58,23.99,23.58,23.7941,745,0
+UBR.US,D,20231024,000000,24.15,24.55,24.15,24.501,528,0
+UBR.US,D,20231025,000000,23.9845,23.9845,23.9845,23.9845,222,0
+UBR.US,D,20231026,000000,24.37,24.8952,24.1757,24.8952,674,0
+UBR.US,D,20231027,000000,25.54,25.54,23.8398,23.95,1392,0
+UBR.US,D,20231030,000000,24.51,24.57,23.09,23.09,5610,0
+UBR.US,D,20231031,000000,23.3437,23.6527,23.3437,23.6527,429,0
+UBR.US,D,20231101,000000,24.26,25.117,24.26,25.117,1471,0
+UBR.US,D,20231102,000000,25.69,26.53,25.69,26.53,1127,0
+UBR.US,D,20231103,000000,27.22,27.22,27.0867,27.0867,850,0
+UBR.US,D,20231106,000000,27.25,27.2929,27.25,27.2929,546,0
+UBR.US,D,20231107,000000,27.65,27.6561,27.65,27.6561,832,0
+UBR.US,D,20231108,000000,27.2299,27.24,27.2299,27.24,448,0
+UBR.US,D,20231109,000000,27.76,27.77,26.67,26.8654,4509,0
+UBR.US,D,20231110,000000,27.895,28,27.8388,27.8388,482,0
+UBR.US,D,20231113,000000,27.7897,27.7897,27.7897,27.7897,5,0
+UBR.US,D,20231114,000000,29.63,29.63,29.4797,29.5241,1857,0
+UBR.US,D,20231115,000000,30.14,30.334,29.7501,29.9359,3453,0
+UBR.US,D,20231116,000000,29.96,30.15,29.86,30.15,3629,0
+UBR.US,D,20231117,000000,29.61,29.711,29.61,29.705,1129,0
+UBR.US,D,20231120,000000,30.6298,30.8453,30.59,30.8453,767,0
+UBR.US,D,20231121,000000,30.43,30.43,30.23,30.24,1008,0
+UBR.US,D,20231122,000000,30.495,30.54,30.23,30.23,1521,0
+UBR.US,D,20231124,000000,30.2282,30.2282,30.2,30.2,762,0
+UBR.US,D,20231127,000000,30.0876,30.0876,30.0876,30.0876,2,0
+UBR.US,D,20231128,000000,30.6601,30.97,30.6601,30.7781,1768,0
+UBR.US,D,20231129,000000,30.51,30.51,30.2273,30.2273,977,0
+UBR.US,D,20231130,000000,29.92,30.55,29.92,30.55,1708,0
+UBR.US,D,20231201,000000,31.29,31.29,31.21,31.21,1534,0
+UBR.US,D,20231204,000000,30.1417,30.1417,29.8213,29.8213,598,0
+UBR.US,D,20231205,000000,29.81,30.25,29.81,30.0217,581,0
+UBR.US,D,20231206,000000,30.34,30.34,29.8154,29.8154,1312,0
+UBR.US,D,20231207,000000,30.26,30.26,29.72,29.7674,1498,0
+UBR.US,D,20231208,000000,29.7972,30.2049,29.7972,30.1884,1784,0
+UBR.US,D,20231211,000000,29.85,29.9947,29.85,29.9947,2561,0
+UBR.US,D,20231212,000000,29.23,29.3473,29.2,29.3473,440,0
+UBR.US,D,20231213,000000,29.98,31.48,29.6,31.48,12581,0
+UBR.US,D,20231214,000000,32.38,32.4,32.151,32.2503,1868,0
+UBR.US,D,20231215,000000,31.4473,31.4473,31.4473,31.4473,64,0
+UBR.US,D,20231218,000000,32.565,32.565,32.37,32.5103,5979,0
+UBR.US,D,20231219,000000,33.1935,33.44,33.15,33.3142,2303,0
+UBR.US,D,20231220,000000,32.68,32.7,31.41,31.41,1351,0
+UBR.US,D,20231221,000000,32.61,32.8542,32.61,32.8542,811,0
+UBR.US,D,20231222,000000,33.26,33.4468,33.19,33.4468,985,0
+UBR.US,D,20231226,000000,33.58,34.25,33.58,34.25,806,0
+UBR.US,D,20231227,000000,34.53,34.53,34.53,34.53,934,0
+UBR.US,D,20231228,000000,34.22,34.3231,34.2,34.3231,845,0
+UBR.US,D,20231229,000000,34.48,34.48,33.8948,33.8948,752,0
+UBR.US,D,20240102,000000,33.19,33.5662,32.7672,32.7672,2008,0
+UBR.US,D,20240103,000000,32.41,33.33,32.41,32.98,2637,0
+UBR.US,D,20240104,000000,32.4968,32.4968,32.21,32.3007,1800,0
+UBR.US,D,20240105,000000,33.34,33.34,32.845,32.9663,1500,0
+UBR.US,D,20240108,000000,32.65,33.1337,32.65,33.1337,1538,0
+UBR.US,D,20240109,000000,32.2,32.49,32.1652,32.1652,2658,0
+UBR.US,D,20240110,000000,32.1356,32.1356,32.1356,32.1356,241,0
+UBR.US,D,20240111,000000,31.9,32.3329,31.9,32.3329,1182,0
+UBR.US,D,20240112,000000,32.85,32.85,32.7177,32.7177,437,0
+UBR.US,D,20240116,000000,31.2799,31.2799,30.85,31.0858,1151,0
+UBR.US,D,20240117,000000,30.6301,30.7447,30.6301,30.7447,396,0
+UBR.US,D,20240118,000000,29.96,30.2,29.96,30.1808,920,0
+UBR.US,D,20240119,000000,29.795,30.052,29.795,30.052,266,0
+UBR.US,D,20240122,000000,29.42,29.76,28.601,28.8523,3333,0
+UBR.US,D,20240123,000000,29.4,29.8962,29.35,29.8962,3905,0
+UBR.US,D,20240124,000000,30.2801,30.2801,29.9423,29.9423,390,0
+UBR.US,D,20240125,000000,30.171,30.42,30.171,30.42,1794,0
+UBR.US,D,20240126,000000,30.8361,30.8361,30.8361,30.8361,51,0
+UBR.US,D,20240129,000000,30.18,30.1888,30.18,30.1888,359,0
+UBR.US,D,20240130,000000,29.739,29.754,29.3174,29.754,1668,0
+UBR.US,D,20240131,000000,29.8347,29.8347,29.8347,29.8347,73,0
+UBR.US,D,20240201,000000,30.21,30.5575,30.21,30.5575,241,0
+UBR.US,D,20240202,000000,29.071,29.4145,29.071,29.4145,500,0
+UBR.US,D,20240205,000000,29.4474,29.4474,29.4474,29.4474,45,0
+UBR.US,D,20240206,000000,30.81,31.0041,30.81,31.0041,360,0
+UBR.US,D,20240207,000000,30.47,30.6026,30.47,30.6026,1323,0
+UBR.US,D,20240208,000000,30.25,30.25,29.4087,29.4087,198,0
+UBR.US,D,20240209,000000,29.7,29.8077,29.7,29.8077,811,0
+UBR.US,D,20240212,000000,30.4568,30.4568,30.4568,30.4568,63,0
+UBR.US,D,20240213,000000,28.4601,28.79,28.4601,28.79,643,0
+UBR.US,D,20240214,000000,29.07,29.07,29.0462,29.0462,503,0
+UBR.US,D,20240215,000000,29.04,29.5,29.04,29.48,704,0
+UBR.US,D,20240216,000000,29.9903,30.0324,29.811,30.0324,375,0
+UBR.US,D,20240220,000000,30.96,31.003,30.7668,31.003,1828,0
+UBR.US,D,20240221,000000,31.05,31.05,30.919,30.9973,1109,0
+UBR.US,D,20240222,000000,30.6206,30.6206,30.6206,30.6206,350,0
+UBR.US,D,20240223,000000,30.0583,30.0583,30.0583,30.0583,83,0
+UBR.US,D,20240226,000000,30.42,30.42,30.23,30.2865,3263,0
+UBR.US,D,20240227,000000,31.3709,31.74,31.36,31.7207,3827,0
+UBR.US,D,20240228,000000,30.94,30.94,30.28,30.48,533,0
+UBR.US,D,20240229,000000,29.7057,29.7057,29.7057,29.7057,220,0
+UBR.US,D,20240301,000000,29.9754,29.9754,29.9754,29.9754,94,0
+UBR.US,D,20240304,000000,29.68,29.78,29.648,29.648,1424,0
+UBR.US,D,20240305,000000,29.485,29.485,29.3943,29.3943,866,0
+UBR.US,D,20240306,000000,29.9173,29.9173,29.9173,29.9173,123,0
+UBR.US,D,20240307,000000,29.625,29.8262,29.625,29.8262,759,0
+UBR.US,D,20240308,000000,28.04,28.54,28,28.3463,17331,0
+UBR.US,D,20240311,000000,28.35,28.35,28.0241,28.0241,980,0
+UBR.US,D,20240312,000000,28.7204,28.8014,28.7204,28.8014,258,0
+UBR.US,D,20240313,000000,28.861,29.1,28.85,29.0206,6656,0
+UBR.US,D,20240314,000000,28.5061,28.5061,28.5061,28.5061,43,0
+UBR.US,D,20240315,000000,27.9985,27.9985,27.9985,27.9985,23,0
+UBR.US,D,20240318,000000,28.11,28.11,27.711,27.81,1608,0
+UBR.US,D,20240319,000000,28.27,28.27,27.9275,27.9275,307,0
+UBR.US,D,20240320,000000,27.93,29.07,27.93,29.0096,305,0
+UBR.US,D,20240321,000000,28.605,28.605,28.5544,28.5544,188,0
+UBR.US,D,20240322,000000,27.757,27.8597,27.757,27.77,995,0
+UBR.US,D,20240325,000000,27.97,27.98,27.97,27.98,334,0
+UBR.US,D,20240326,000000,28.11,28.11,28.0039,28.0039,494,0
+UBR.US,D,20240327,000000,27.81,28.43,27.81,28.42,220,0
+UBR.US,D,20240328,000000,28,28.47,28,28.3329,693,0
+UBR.US,D,20240401,000000,27.25,27.25,27.22,27.22,498,0
+UBR.US,D,20240402,000000,27.5,27.622,27.5,27.622,118,0
+UBR.US,D,20240403,000000,27.691,27.691,27.691,27.691,76,0
+UBR.US,D,20240404,000000,28.98,28.98,27.51,27.51,603,0
+UBR.US,D,20240405,000000,27.131,27.1573,27.0401,27.1573,2612,0
+UBR.US,D,20240408,000000,28.3702,28.3702,28.3702,28.3702,333,0
+UBR.US,D,20240409,000000,28.997,29.1372,28.94,29.1372,1435,0
+UBR.US,D,20240410,000000,27.51,27.5734,27.51,27.5734,222,0
+UBR.US,D,20240411,000000,27.18,27.3675,27.061,27.1643,1668,0
+UBR.US,D,20240412,000000,26.2189,26.2189,26.2189,26.2189,155,0
+UBR.US,D,20240415,000000,25.8,25.8,25.41,25.4495,1259,0
+UBR.US,D,20240416,000000,24.511,24.511,24.2106,24.2106,827,0
+UBR.US,D,20240417,000000,24.52,24.52,24.2633,24.2633,933,0
+UBR.US,D,20240418,000000,24.02,24.33,23.93,24.217,1139,0
+UBR.US,D,20240419,000000,24.69,25.29,24.69,25.29,643,0
+UBR.US,D,20240422,000000,25.77,25.77,25.77,25.77,405,0
+UBR.US,D,20240423,000000,24.88,26.15,24.88,25.9,1757,0
+UBR.US,D,20240424,000000,25.55,25.56,25.55,25.56,646,0
+UBR.US,D,20240425,000000,25.3341,25.3341,25.3341,25.3341,2,0
+UBR.US,D,20240426,000000,26.3,26.5517,26.3,26.4832,944,0
+UBR.US,D,20240429,000000,26.74,26.88,26.74,26.8746,590,0
+UBR.US,D,20240430,000000,25.661,25.6712,25.661,25.6712,317,0
+UBR.US,D,20240501,000000,25.55,26.15,25.5,25.8369,567,0
+UBR.US,D,20240502,000000,26.7,27,26.7,26.7818,1510,0
+UBR.US,D,20240503,000000,27.7709,27.7709,27.7709,27.7709,1066,0
+UBR.US,D,20240506,000000,27.3,28.03,27.3,27.75,1876,0
+UBR.US,D,20240507,000000,28.12,28.427,27.9905,27.9905,7093,0
+UBR.US,D,20240508,000000,27.88,27.98,27.88,27.9077,1250,0
+UBR.US,D,20240509,000000,27.02,27.02,27.02,27.02,351,0
+UBR.US,D,20240510,000000,26.5748,26.5748,26.5748,26.5748,126,0
+UBR.US,D,20240513,000000,26.5201,26.791,26.5201,26.791,533,0
+UBR.US,D,20240514,000000,26.9512,27.0938,26.9512,27.0143,1338,0
+UBR.US,D,20240515,000000,26.36,26.5875,26.36,26.5875,652,0
+UBR.US,D,20240516,000000,26.5718,26.6489,26.511,26.6453,2031,0
+UBR.US,D,20240517,000000,26.6355,26.6355,26.6355,26.6355,194,0
+UBR.US,D,20240520,000000,26.5028,26.5028,26.5028,26.5028,1,0
+UBR.US,D,20240521,000000,26.1746,26.1746,26.1746,26.1746,45,0
+UBR.US,D,20240522,000000,25.32,25.55,25.14,25.14,776,0
+UBR.US,D,20240523,000000,25.11,25.11,24.83,24.859,1491,0
+UBR.US,D,20240524,000000,24.87,24.87,24.4487,24.4487,914,0
+UBR.US,D,20240528,000000,24.8,24.91,24.25,24.3372,3564,0
+UBR.US,D,20240529,000000,23.55,23.55,23.41,23.52,1045,0
+UBR.US,D,20240530,000000,23.77,23.8137,23.7501,23.8137,1323,0
+UBR.US,D,20240531,000000,23.09,23.09,23.0151,23.0151,291,0
+UBR.US,D,20240603,000000,22.8,23.241,22.8,23.0236,1173,0
+UBR.US,D,20240604,000000,22.49,22.51,22.4,22.4459,1978,0
+UBR.US,D,20240605,000000,22.501,22.501,22.3,22.4037,747,0
+UBR.US,D,20240606,000000,23,23.3499,23,23.3155,1729,0
+UBR.US,D,20240607,000000,22.5,22.59,21.601,21.6157,4805,0
+UBR.US,D,20240610,000000,21.01,21.59,21.01,21.46,2599,0
+UBR.US,D,20240611,000000,21.75,21.75,21.65,21.7247,743,0
+UBR.US,D,20240612,000000,21.545,21.545,20.67,20.7213,2188,0
+UBR.US,D,20240613,000000,20.83,20.83,20.83,20.83,428,0
+UBR.US,D,20240614,000000,20.66,21.1,20.66,20.6974,1596,0
+UBR.US,D,20240617,000000,20.459,20.459,20.3225,20.3225,892,0
+UBR.US,D,20240618,000000,20.7944,20.7944,20.4482,20.4482,697,0
+UBR.US,D,20240620,000000,21.27,21.32,20.49,20.49,2217,0
+UBR.US,D,20240621,000000,20.81,21.0433,20.81,21.0433,545,0
+UBR.US,D,20240624,000000,21.96,21.96,21.801,21.8389,1199,0
+UBR.US,D,20240625,000000,21.45,21.45,21.1801,21.1818,1092,0
+UBR.US,D,20240626,000000,20.35,20.5744,20.35,20.5744,2495,0
+UBR.US,D,20240627,000000,20.9,21.1228,20.9,21.1228,2021,0
+UBR.US,D,20240628,000000,20.25,20.7999,20.25,20.4531,1654,0
+UBR.US,D,20240701,000000,20.87,20.87,20.2622,20.2622,591,0
+UBR.US,D,20240702,000000,20.12,20.519,20.049,20.2862,10717,0
+UBR.US,D,20240703,000000,20.86,21.5712,20.86,21.5712,2307,0
+UBR.US,D,20240705,000000,21.45,22.0564,21.45,22.0564,458,0
+UBR.US,D,20240708,000000,21.78,22.091,21.78,21.99,1355,0
+UBR.US,D,20240709,000000,22.33,22.72,22.29,22.6673,5711,0
+UBR.US,D,20240710,000000,22.86,22.86,22.69,22.7278,2243,0
+UBR.US,D,20240711,000000,22.768,22.9,22.768,22.8849,713,0
+UBR.US,D,20240712,000000,22.85,23.1874,22.85,23.1874,404,0
+UBR.US,D,20240715,000000,23.18,23.2339,23.18,23.2339,444,0
+UBR.US,D,20240716,000000,23.44,23.44,23.2167,23.2167,1528,0
+UBR.US,D,20240717,000000,22.98,22.98,22.89,22.89,1472,0
+UBR.US,D,20240718,000000,21.535,21.535,21.535,21.535,87,0
+UBR.US,D,20240719,000000,21.423,21.423,21.423,21.423,233,0
+UBR.US,D,20240722,000000,21.951,21.951,21.701,21.7994,1426,0
+UBR.US,D,20240723,000000,21.18,21.18,21.18,21.18,59,0
+UBR.US,D,20240724,000000,20.6644,20.6644,20.6644,20.6644,128,0
+UBR.US,D,20240725,000000,20.5059,20.5587,20.5059,20.5587,240,0
+UBR.US,D,20240726,000000,20.69,20.9244,20.69,20.9244,18349,0
+UBR.US,D,20240729,000000,20.62,20.9526,20.62,20.9526,2719,0
+UBR.US,D,20240730,000000,20.56,20.7541,20.56,20.7541,813,0
+UBR.US,D,20240731,000000,20.951,21.2523,20.951,20.9681,582,0
+UBR.US,D,20240801,000000,20.65,20.65,20.3508,20.3508,335,0
+UBR.US,D,20240802,000000,20.28,20.29,19.89,20.0073,18551,0
+UBR.US,D,20240805,000000,18.65,19.67,18.65,19.59,5883,0
+UBR.US,D,20240806,000000,20.66,20.66,20.5779,20.5779,3176,0
+UBR.US,D,20240807,000000,21.17,21.1769,21.17,21.1769,284,0
+UBR.US,D,20240808,000000,21.9164,21.9164,21.9164,21.9164,77,0
+UBR.US,D,20240809,000000,22.954,22.954,22.954,22.954,63,0
+UBR.US,D,20240812,000000,23.6321,23.6321,23.44,23.4622,1249,0
+UBR.US,D,20240813,000000,23.98,24.2843,23.98,24.2843,3610,0
+UBR.US,D,20240814,000000,24.67,24.67,24.42,24.5573,1175,0
+UBR.US,D,20240815,000000,24.69,24.85,24.58,24.5893,1719,0
+UBR.US,D,20240816,000000,24.6974,24.6974,24.6974,24.6974,91,0
+UBR.US,D,20240819,000000,25.444,25.8342,25.444,25.8342,1053,0
+UBR.US,D,20240820,000000,25.16,25.3,25.16,25.267,1109,0
+UBR.US,D,20240821,000000,25.3701,25.3701,25.011,25.3454,1474,0
+UBR.US,D,20240822,000000,23.9095,23.9095,23.9095,23.9095,256,0
+UBR.US,D,20240823,000000,24.24,25.0773,24.24,25.0773,705,0
+UBR.US,D,20240826,000000,25.2,25.4676,25.2,25.4676,1054,0
+UBR.US,D,20240827,000000,25.246,25.31,25.246,25.3,972,0
+UBR.US,D,20240828,000000,24.8301,25.0645,24.8301,25.0645,141,0
+UBR.US,D,20240829,000000,23.94,23.95,23.85,23.95,1333,0
+UBR.US,D,20240830,000000,23.9618,23.9618,23.9618,23.9618,157,0
+UBR.US,D,20240903,000000,23.32,23.32,23.2185,23.2185,2334,0
+UBR.US,D,20240904,000000,23.5358,23.5358,23.5358,23.5358,61,0
+UBR.US,D,20240905,000000,24.082,24.082,24.082,24.082,29,0
+UBR.US,D,20240906,000000,23.1313,23.1313,23.1313,23.1313,5,0
+UBR.US,D,20240909,000000,23.2639,23.304,23.2639,23.304,171,0
+UBR.US,D,20240910,000000,22.86,22.86,22.6465,22.6465,379,0
+UBR.US,D,20240911,000000,22.8,22.9124,22.8,22.9124,126,0
+UBR.US,D,20240912,000000,23.0116,23.0116,23.0116,23.0116,18,0
+UBR.US,D,20240913,000000,23.6025,23.6025,23.6025,23.6025,76,0
+UBR.US,D,20240916,000000,24.1196,24.1196,24.1196,24.1196,55,0
+UBR.US,D,20240917,000000,24.3484,24.3484,24.3484,24.3484,63,0
+UBR.US,D,20240918,000000,24.48,24.48,24.157,24.157,416,0
+UBR.US,D,20240919,000000,24.3,24.3411,24.2935,24.2935,612,0
+UBR.US,D,20240920,000000,22.7501,22.7669,22.7501,22.7669,202,0
+UBR.US,D,20240923,000000,22.57,22.57,22.48,22.5638,3951,0
+UBR.US,D,20240924,000000,23.41,23.51,23.41,23.4781,3878,0
+UBR.US,D,20240925,000000,23.14,23.14,22.8735,22.8735,12734,0
+UBR.US,D,20240926,000000,23.28,23.28,23.2096,23.2096,327,0
+UBR.US,D,20240927,000000,23.32,23.32,23.2469,23.2469,824,0
+UBR.US,D,20240930,000000,23.04,23.04,22.77,22.8201,1538,0
+UBR.US,D,20241001,000000,23.18,23.18,22.9055,22.9055,432,0
+UBR.US,D,20241002,000000,23.2409,23.2409,23.2409,23.2409,160,0
+UBR.US,D,20241003,000000,22.3844,22.3844,22.3844,22.3844,115,0
+UBR.US,D,20241004,000000,22.41,22.6689,22.35,22.6689,1164,0
+UBR.US,D,20241007,000000,22.36,22.3647,22.36,22.3647,403,0
+UBR.US,D,20241008,000000,21.86,22.0076,21.86,22.0076,103,0
+UBR.US,D,20241009,000000,21.21,21.29,21,21.1,24612,0
+UBR.US,D,20241010,000000,21,21.28,21,21.26,27831,0
+UBR.US,D,20241011,000000,20.86,20.9977,20.7553,20.9977,1214,0
+UBR.US,D,20241014,000000,21.56,21.8498,21.56,21.8498,429,0
+UBR.US,D,20241015,000000,21.035,21.0743,21.035,21.0743,322,0
+UBR.US,D,20241016,000000,21.1427,21.1427,21.1427,21.1427,147,0
+UBR.US,D,20241017,000000,21.0757,21.0757,21.0757,21.0757,21,0
+UBR.US,D,20241018,000000,20.76,20.76,20.74,20.7513,1244,0
+UBR.US,D,20241021,000000,20.61,20.6943,20.61,20.6943,1672,0
+UBR.US,D,20241022,000000,20.66,20.67,20.4,20.6488,6256,0
+UBR.US,D,20241023,000000,20.3,20.479,20.25,20.4686,2250,0
+UBR.US,D,20241024,000000,20.3,20.94,20.3,20.94,1479,0
+UBR.US,D,20241025,000000,20.91,20.91,20.6297,20.6297,403,0
+UBR.US,D,20241028,000000,21.171,21.2074,21.171,21.2074,1023,0
+UBR.US,D,20241029,000000,21.28,21.28,20.7766,20.7766,597,0
+UBR.US,D,20241030,000000,20.61,20.7093,20.5,20.7093,1950,0
+UBR.US,D,20241031,000000,20.45,20.45,20.1101,20.1101,2223,0
+UBR.US,D,20241101,000000,19.67,19.67,19.159,19.159,3083,0
+UBR.US,D,20241104,000000,19.96,20.17,19.96,19.98,4111,0
+UBR.US,D,20241105,000000,20.03,20.5092,20.03,20.5092,2659,0
+UBR.US,D,20241106,000000,20.41,20.9297,20.41,20.9297,918,0
+UBR.US,D,20241107,000000,20.5,20.94,20.48,20.83,2491,0
+UBR.US,D,20241108,000000,19.6245,20,19.41,20,2587,0
+UBR.US,D,20241111,000000,19.21,20.065,19.21,19.995,3639,0
+UBR.US,D,20241114,000000,19.3791,19.5191,19.3791,19.5191,1556,0
+UBR.US,D,20241115,000000,19.61,19.61,19.3394,19.3394,376,0
+UBR.US,D,20241118,000000,19.51,19.51,19.45,19.486,1729,0
+UBR.US,D,20241120,000000,19.041,19.1035,19.0317,19.1035,826,0
+UBR.US,D,20241121,000000,18.859,18.859,18.7683,18.7683,1177,0
+UBR.US,D,20241122,000000,19.314,19.4892,19.15,19.4892,7126,0
+UBR.US,D,20241125,000000,19.74,19.74,19.41,19.4403,614,0
+UBR.US,D,20241127,000000,18.59,18.59,18.116,18.116,328,0
+UBR.US,D,20241129,000000,16.76,16.76,16.7321,16.7321,585,0
+UBR.US,D,20241202,000000,16.231,16.57,16.22,16.42,3550,0
+UBR.US,D,20241203,000000,16.4172,16.5719,16.4172,16.5719,731,0
+UBR.US,D,20241204,000000,16.721,16.851,16.66,16.7105,1359,0
+UBR.US,D,20241205,000000,17.33,17.33,17.2475,17.2475,1360,0
+UBR.US,D,20241206,000000,16.64,16.64,16.427,16.427,3187,0
+UBR.US,D,20241209,000000,17.07,17.0712,16.73,16.73,2163,0
+UBR.US,D,20241211,000000,17.12,18.04,16.9001,17.8672,2186,0
+UBR.US,D,20241212,000000,17.39,17.39,16.7213,16.9148,2033,0
+UBR.US,D,20241213,000000,16.37,16.69,16.28,16.28,1606,0
+UBR.US,D,20241216,000000,16.25,16.25,15.6271,15.6271,4723,0
+UBR.US,D,20241217,000000,15.55,16.0762,15.55,16.0762,1900,0
+UBR.US,D,20241218,000000,15.16,15.17,13.8,13.9984,17711,0
+UBR.US,D,20241219,000000,14.57,14.77,14.57,14.62,3235,0
+UBR.US,D,20241220,000000,14.84,14.935,14.7225,14.8396,3341,0
+UBR.US,D,20241223,000000,13.98,14.34,13.97,13.97,728,0
+UBR.US,D,20241224,000000,14.17,14.17,14.12,14.1663,1185,0
+UBR.US,D,20241227,000000,14.07,14.07,13.8079,13.8079,427,0
+UBR.US,D,20241230,000000,13.785,14.05,13.785,13.9361,645,0
+UBR.US,D,20241231,000000,13.889,13.889,13.71,13.7774,1855,0
+UBR.US,D,20250103,000000,13.78,13.78,13.6878,13.6878,764,0
+UBR.US,D,20250106,000000,14.2,14.2243,14.1809,14.1809,875,0
+UBR.US,D,20250107,000000,14.655,14.8599,14.62,14.6474,6533,0
+UBR.US,D,20250110,000000,13.96,14.0606,13.9314,14.0606,4679,0
+UBR.US,D,20250113,000000,14.148,14.148,13.99,14.1299,1516,0
+UBR.US,D,20250114,000000,14.1999,14.389,14.1999,14.3028,1673,0
+UBR.US,D,20250115,000000,15.23,15.23,15.22,15.22,618,0
+UBR.US,D,20250116,000000,14.8696,15.17,14.65,14.8308,2053,0
+UBR.US,D,20250117,000000,14.89,14.941,14.89,14.941,1124,0
+UBR.US,D,20250121,000000,15.4099,15.4099,15.2532,15.3858,599,0
+UBR.US,D,20250122,000000,15.65,16.119,15.65,15.8322,2621,0
+UBR.US,D,20250123,000000,15.8,16.01,15.8,15.8349,2554,0
+UBR.US,D,20250124,000000,16.0749,16.0749,15.9628,15.9628,306,0
+UBR.US,D,20250127,000000,16,16.4219,16,16.4219,2159,0
+UBR.US,D,20250128,000000,16.41,16.59,16.41,16.59,1865,0
+UBR.US,D,20250129,000000,16.6657,16.6657,16.379,16.4054,565,0
+UBR.US,D,20250130,000000,17.04,17.47,16.45,17.3826,3710,0
+UBR.US,D,20250131,000000,17.71,17.78,17.3,17.3498,5361,0
+UBR.US,D,20250203,000000,17.2,17.407,17.2,17.358,2646,0
+UBR.US,D,20250204,000000,17.0815,17.5224,17.0815,17.5224,279,0
+UBR.US,D,20250205,000000,17.3846,17.4625,17.3846,17.4625,709,0
+UBR.US,D,20250206,000000,17.9899,17.9899,17.8773,17.8773,464,0
+UBR.US,D,20250207,000000,17.82,17.82,17.1363,17.1363,5361,0
+UBR.US,D,20250210,000000,17.66,17.7999,17.37,17.57,4344,0
+UBR.US,D,20250211,000000,18.04,18.09,17.865,17.9149,829,0
+UBR.US,D,20250213,000000,17.38,17.38,16.87,17.38,962,0
+UBR.US,D,20250214,000000,18.13,18.7,18.13,18.624,1590,0
+UBR.US,D,20250218,000000,18.81,18.81,18.62,18.6744,3556,0
+UBR.US,D,20250219,000000,18.411,18.431,18.131,18.1778,1424,0
+UBR.US,D,20250220,000000,18.38,18.38,18.3459,18.3459,345,0
+UBR.US,D,20250221,000000,17.57,17.73,17.3711,17.3711,1451,0
+UBR.US,D,20250224,000000,17.281,17.3999,16.87,16.89,6037,0
+UBR.US,D,20250225,000000,17.1,17.1025,16.98,17.1025,8548,0
+UBR.US,D,20250226,000000,16.731,16.94,16.52,16.5433,520,0
+UBR.US,D,20250227,000000,16.29,16.51,16.29,16.31,1734,0
+UBR.US,D,20250228,000000,15.9,16,15.3,15.5019,2240,0
+UBR.US,D,20250303,000000,16.23,16.23,15.5,15.5,5797,0
+UBR.US,D,20250304,000000,14.9,15.48,14.85,15.2423,2948,0
+UBR.US,D,20250305,000000,15.611,16.2,15.611,16.0954,1373,0
+UBR.US,D,20250306,000000,16.082,16.149,16.065,16.08,2410,0
+UBR.US,D,20250307,000000,16.25,16.414,16.1,16.414,1764,0
+UBR.US,D,20250310,000000,16.1195,16.1195,15.59,15.6697,2350,0
+UBR.US,D,20250311,000000,15.411,15.802,15.411,15.802,864,0
+UBR.US,D,20250312,000000,15.75,15.9557,15.75,15.9557,2725,0
+UBR.US,D,20250313,000000,16.31,16.3241,16.31,16.3241,401,0
+UBR.US,D,20250314,000000,17.1599,17.75,17.1599,17.7368,3105,0
+UBR.US,D,20250317,000000,17.9177,18.73,17.9177,18.5531,6692,0
+UBR.US,D,20250318,000000,18.47,18.711,18.425,18.6492,1803,0
+UBR.US,D,20250319,000000,18.87,19.4693,18.86,19.2819,5546,0
+UBR.US,D,20250320,000000,18.9001,18.901,18.66,18.783,34062,0
+UBR.US,D,20250321,000000,18.36,18.6529,18.35,18.6529,6826,0
+UBR.US,D,20250324,000000,18.45,18.48,18.11,18.1868,3599,0
+UBR.US,D,20250325,000000,18.65,18.65,18.45,18.49,2335,0
+UBR.US,D,20250328,000000,17.495,17.7695,17.495,17.7113,1425,0
+UBR.US,D,20250331,000000,17.62,17.63,17.5487,17.5674,3089,0
+UBR.US,D,20250401,000000,17.989,18.1001,17.9165,17.9165,3083,0
+UBR.US,D,20250402,000000,17.648,17.902,17.648,17.902,1528,0
+UBR.US,D,20250403,000000,18.37,18.55,18.125,18.125,2376,0
+UBR.US,D,20250404,000000,16.04,16.051,15.5,15.7025,5075,0
+UBR.US,D,20250407,000000,14.651,16.08,14.651,14.984,8192,0
+UBR.US,D,20250408,000000,15.0596,15.0596,14.3119,14.3119,2565,0
+UBR.US,D,20250409,000000,14,16.04,14,15.9335,7765,0
+UBR.US,D,20250410,000000,15.3001,15.49,14.68,15.164,48194,0
+UBR.US,D,20250411,000000,15.4033,15.8115,15.3901,15.8115,1263,0
+UBR.US,D,20250414,000000,16.31,16.31,15.89,16.2108,2164,0
+UBR.US,D,20250415,000000,16.33,16.33,16,16.0344,1364,0
+UBR.US,D,20250416,000000,16,16,15.9106,15.9106,726,0
+UBR.US,D,20250417,000000,16.04,16.5208,16.04,16.5208,939,0
+UBR.US,D,20250421,000000,16.389,16.39,16.13,16.3888,1110,0
+UBR.US,D,20250422,000000,17.3292,17.3292,17.31,17.31,1450,0
+UBR.US,D,20250423,000000,18.102,18.29,17.7505,17.8485,2467,0
+UBR.US,D,20250424,000000,18.08,18.57,18.08,18.5,2838,0
+UBR.US,D,20250425,000000,18.69,18.7069,18.69,18.7069,1899,0
+UBR.US,D,20250429,000000,19.45,19.45,19.305,19.305,2592,0
+UBR.US,D,20250430,000000,18.7416,18.88,18.55,18.8769,2921,0
+UBR.US,D,20250501,000000,18.671,18.78,18.6334,18.6334,4056,0
+UBR.US,D,20250502,000000,18.911,18.99,18.911,18.9319,825,0
+UBR.US,D,20250505,000000,18.84,18.84,18.33,18.33,1351,0
+UBR.US,D,20250506,000000,18.2,18.265,18.1811,18.24,2136,0
+UBR.US,D,20250507,000000,17.94,17.94,17.86,17.9324,611,0
+UBR.US,D,20250508,000000,19.3,19.53,19.25,19.3684,5195,0
+UBR.US,D,20250509,000000,19.5,19.5,19.4996,19.4996,489,0
+UBR.US,D,20250512,000000,19.41,19.8,19.395,19.395,387,0
+UBR.US,D,20250513,000000,20.18,20.546,20.18,20.546,1069,0
+UBR.US,D,20250514,000000,20.53,20.61,20.414,20.414,1738,0
+UBR.US,D,20250515,000000,20.3,20.31,20,20.1049,2349,0
+UBR.US,D,20250516,000000,20.0201,20.22,20.0201,20.085,1282,0
+UBR.US,D,20250519,000000,20.4731,20.4731,20.3424,20.3424,572,0
+UBR.US,D,20250520,000000,20.13,20.2196,20.1,20.2196,1160,0
+UBR.US,D,20250521,000000,20,20.0399,19.54,19.583,8278,0
+UBR.US,D,20250522,000000,19.6,19.7701,19.3849,19.3849,1356,0
+UBR.US,D,20250527,000000,20.1499,20.1499,19.9,19.9199,3188,0
+UBR.US,D,20250528,000000,19.6999,19.6999,19.56,19.5723,2782,0
+UBR.US,D,20250529,000000,19.6,19.72,19.51,19.5634,1367,0
+UBR.US,D,20250530,000000,18.989,18.989,18.9301,18.9539,1451,0
+UBR.US,D,20250602,000000,19.151,19.205,18.79,18.9387,7355,0
+UBR.US,D,20250603,000000,18.745,19.42,18.745,19.3502,908,0
+UBR.US,D,20250604,000000,19.79,19.79,19.2,19.2359,678,0
+UBR.US,D,20250605,000000,19.6,19.63,19.4055,19.4055,1088,0
+UBR.US,D,20250606,000000,19.451,19.599,19.3816,19.599,2317,0
+UBR.US,D,20250609,000000,18.9701,19.46,18.9701,19.4001,2765,0
+UBR.US,D,20250610,000000,19.79,19.98,19.5731,19.5731,1671,0
+UBR.US,D,20250611,000000,20.221,20.2222,20.189,20.2222,297,0
+UBR.US,D,20250612,000000,20.1,20.149,20.1,20.1401,13660,0
+UBR.US,D,20250613,000000,19.88,20.14,19.88,20.1221,1418,0
+UBR.US,D,20250616,000000,21.128,21.175,21.1235,21.1235,1530,0
+UBR.US,D,20250617,000000,21,21.0099,20.78,20.793,1832,0
+UBR.US,D,20250618,000000,20.77,20.83,20.7597,20.7597,415,0
+UBR.US,D,20250620,000000,20.66,20.66,20.1978,20.1978,857,0
+UBR.US,D,20250623,000000,20.1,20.25,20.08,20.2414,1335,0
+UBR.US,D,20250624,000000,20.6,20.96,20.6,20.6556,5246,0
+UBR.US,D,20250625,000000,20.1287,20.1287,19.835,19.835,1442,0
+UBR.US,D,20250626,000000,20.38,20.682,20.365,20.682,3277,0
+UBR.US,D,20250627,000000,20.67,20.6701,20.67,20.6701,349,0
+UBR.US,D,20250630,000000,20.67,21.8,20.67,21.7561,6677,0
+UBR.US,D,20250701,000000,21.6299,21.6299,21.4,21.605,4042,0
+UBR.US,D,20250702,000000,21.1901,21.7799,21.1901,21.7476,3659,0
+UBR.US,D,20250703,000000,22.38,22.38,22.23,22.302,1524,0
+UBR.US,D,20250707,000000,21.711,21.95,21.28,21.3088,1400,0
+UBR.US,D,20250708,000000,21.311,21.4216,21.25,21.4216,982,0
+UBR.US,D,20250709,000000,20.92,21.1315,20.63,20.63,2879,0
+UBR.US,D,20250710,000000,19.77,19.9755,19.76,19.9755,3532,0
+UBR.US,D,20250711,000000,19.645,19.7187,19.54,19.7187,814,0
+UBR.US,D,20250714,000000,19.3539,19.4201,19.3,19.3201,1435,0
+UBR.US,D,20250715,000000,19.42,19.5902,19.42,19.5902,592,0
+UBR.US,D,20250716,000000,19.455,19.6923,19.301,19.6923,1265,0
+UBR.US,D,20250717,000000,19.83,19.8551,19.59,19.8551,2310,0
+UBR.US,D,20250718,000000,19.3,19.3,18.7098,18.7098,1403,0
+UBR.US,D,20250721,000000,19.05,19.05,18.95,18.95,800,0
+UBR.US,D,20250722,000000,19.16,19.2,18.87,18.875,1969,0
+UBR.US,D,20250723,000000,19.15,19.57,19.1,19.5556,1284,0
+UBR.US,D,20250724,000000,19.1099,19.1099,19.0336,19.0336,1124,0
+UBR.US,D,20250725,000000,18.99,18.99,18.6946,18.716,348,0
+UBR.US,D,20250728,000000,18.26,18.26,18.175,18.175,393,0
+UBR.US,D,20250729,000000,18.531,18.6,18.47,18.47,750,0
+UBR.US,D,20250730,000000,18.1,18.6818,18.09,18.6818,1019,0
+UBR.US,D,20250731,000000,18.44,18.44,18.2004,18.2004,805,0
+UBR.US,D,20250801,000000,18.58,18.58,18.3524,18.3524,811,0
+UBR.US,D,20250805,000000,18.78,18.885,18.78,18.885,273,0
+UBR.US,D,20250807,000000,19.881,20.295,19.81,20.295,1582,0
+UBR.US,D,20250808,000000,20.3,20.3,19.8801,19.8801,7046,0
+UBR.US,D,20250813,000000,20.43,20.43,20.3866,20.3866,351,0
+UBR.US,D,20250815,000000,20.57,20.59,20.4229,20.4229,499,0
+UBR.US,D,20250818,000000,20.5801,20.5801,20.5701,20.5701,2641,0
+UBR.US,D,20250819,000000,19.655,19.655,19.21,19.21,1917,0
+UBR.US,D,20250821,000000,19.601,19.6339,19.591,19.6339,2017,0
+UBR.US,D,20250822,000000,20.8,20.9999,20.8,20.8866,1585,0
+UBR.US,D,20250825,000000,21.2,21.215,21.03,21.1359,3553,0
+UBR.US,D,20250826,000000,21.01,21.01,20.9202,20.9202,548,0
+UBR.US,D,20250827,000000,21.4301,21.5135,21.4301,21.5135,285,0
+UBR.US,D,20250828,000000,21.8142,22.53,21.78,22.2243,1598,0
+UBR.US,D,20250829,000000,22.3199,22.3199,22.117,22.1932,1412,0
+UBR.US,D,20250902,000000,21.1,21.56,21.1,21.4896,2141,0
+UBR.US,D,20250903,000000,21.5,21.5,21.4519,21.4519,1288,0
+UBR.US,D,20250904,000000,21.5101,21.71,21.5101,21.71,985,0
+UBR.US,D,20250905,000000,22.705,22.705,22.3,22.428,5284,0
+UBR.US,D,20250908,000000,22.02,22.2925,22,22.2925,3500,0
+UBR.US,D,20250909,000000,22.3601,22.41,22.2119,22.2119,1117,0
+UBR.US,D,20250910,000000,22.67,22.67,22.6426,22.6426,391,0
+UBR.US,D,20250911,000000,23,23.2,22.9693,22.9693,1783,0
+UBR.US,D,20250912,000000,23.1899,23.1899,22.997,22.997,1620,0
+UBR.US,D,20250915,000000,23.48,23.73,23.48,23.6481,788,0
+UBR.US,D,20250916,000000,23.95,23.9503,23.86,23.9503,1462,0
+UBR.US,D,20250918,000000,24.37,24.37,24.1724,24.1724,956,0
+UBR.US,D,20250923,000000,24.28,25.17,24.28,24.95,4724,0
+UBR.US,D,20250924,000000,24.72,24.73,24.35,24.35,7464,0
+UBR.US,D,20250925,000000,24.084,24.084,23.6746,23.6746,336,0
+UBR.US,D,20250926,000000,23.69,23.92,23.6559,23.8424,2254,0
+UBR.US,D,20250929,000000,24.47,24.51,24.26,24.3147,6131,0
+UBR.US,D,20250930,000000,24.34,24.34,23.95,24.2882,1552,0
+UBR.US,D,20251001,000000,23.92,24.33,23.49,23.57,3153,0
+UBR.US,D,20251002,000000,23.58,23.58,23.02,23.12,1309,0
+UBR.US,D,20251003,000000,22.99,23.2337,22.9045,23.2337,1466,0
+UBR.US,D,20251006,000000,23.36,23.36,23.1967,23.1967,1902,0
+UBR.US,D,20251007,000000,22.78,22.78,22.2203,22.2203,334,0
+UBR.US,D,20251008,000000,22.4364,22.45,22.4364,22.45,485,0
+UBR.US,D,20251009,000000,22.71,22.71,22.229,22.229,787,0
+UBR.US,D,20251010,000000,21.78,22.08,20.79,20.79,2156,0
+UBR.US,D,20251013,000000,21.46,21.665,21.26,21.4497,2549,0
+UBR.US,D,20251014,000000,21.11,21.51,21.11,21.3242,4495,0
+UBR.US,D,20251015,000000,21.49,21.97,21.49,21.6381,5706,0
+UBR.US,D,20251016,000000,21.46,21.5434,21.46,21.5434,2832,0
+UBR.US,D,20251017,000000,21.85,22.18,21.85,22.1799,1113,0
+UBR.US,D,20251020,000000,22.8802,22.98,22.8802,22.95,2334,0
+UBR.US,D,20251021,000000,22.69,22.75,22.52,22.5259,5662,0
+UBR.US,D,20251022,000000,22.61,22.71,22.5245,22.659,1124,0
+UBR.US,D,20251023,000000,23.14,23.48,23.13,23.27,1928,0
+UBR.US,D,20251024,000000,23.4,23.74,23.2704,23.2704,2724,0
+UBR.US,D,20251027,000000,23.915,24,23.738,23.738,545,0
+UBR.US,D,20251028,000000,23.75,24.0392,23.65,23.9439,1717,0
+UBR.US,D,20251029,000000,24.4,24.52,24.3378,24.3378,1748,0
+UBR.US,D,20251030,000000,24.14,24.155,24.14,24.155,208,0
+UBR.US,D,20251031,000000,24.1615,24.3282,24.089,24.3282,849,0
+UBR.US,D,20251103,000000,24.75,24.86,24.7001,24.83,3254,0
+UBR.US,D,20251104,000000,24.46,24.5,24.3963,24.3963,1266,0
+UBR.US,D,20251105,000000,25.02,25.744,25.02,25.7324,3539,0
+UBR.US,D,20251106,000000,25.78,25.81,25.67,25.6866,2141,0
+UBR.US,D,20251107,000000,25.34,26.11,25.34,26.11,1359,0
+UBR.US,D,20251110,000000,26.68,26.77,26.539,26.65,6370,0
+UBR.US,D,20251111,000000,27.99,28.13,27.889,27.9766,7490,0
+UBR.US,D,20251112,000000,27.519,27.8,27.1801,27.49,6089,0
+UBR.US,D,20251113,000000,27.471,27.75,27,27.1144,2727,0
+UBR.US,D,20251114,000000,27.65,27.77,27.405,27.4265,3220,0
+UBR.US,D,20251117,000000,27.16,27.32,26.721,26.7616,2263,0
+UBR.US,D,20251118,000000,26.69,26.79,26.54,26.6678,1901,0
+UBR.US,D,20251119,000000,26.34,26.3647,26.25,26.3647,660,0
+UBR.US,D,20251120,000000,26.79,26.79,25.33,25.3813,1456,0
+UBR.US,D,20251121,000000,25.45,25.6391,24.89,25.5907,3146,0
+UBR.US,D,20251124,000000,25.96,25.96,25.795,25.8556,6108,0
+UBR.US,D,20251125,000000,26.09,26.3497,26.05,26.3497,877,0
+UBR.US,D,20251126,000000,27.1368,27.8251,27.1368,27.8251,2484,0
+UBR.US,D,20251128,000000,27.91,28.179,27.91,28.0709,3381,0
+UBR.US,D,20251201,000000,27.89,27.89,27.6837,27.6999,774,0
+UBR.US,D,20251202,000000,28.33,28.84,28.31,28.7617,86148,0
+UBR.US,D,20251203,000000,29,29.2,28.79,29.01,9560,0
+UBR.US,D,20251204,000000,29.86,30.07,29.71,29.8722,12509,0
+UBR.US,D,20251205,000000,29.637,29.74,26.03,26.1773,94282,0
+UBR.US,D,20251208,000000,27.1,27.27,26.24,26.462,7582,0
+UBR.US,D,20251209,000000,25.54,26.5,25.54,26.4309,14743,0
+UBR.US,D,20251210,000000,26.35,26.4684,25.98,26.4684,5759,0
+UBR.US,D,20251211,000000,26.69,27.279,26.69,27.0893,8231,0
+UBR.US,D,20251212,000000,27.64,27.67,27.3,27.3259,2978,0
+UBR.US,D,20251215,000000,28.02,28.13,27.8,27.8481,3241,0
+UBR.US,D,20251216,000000,26.8,26.86,26.13,26.1842,10632,0
+UBR.US,D,20251217,000000,25.325,25.43,24.79,25.1201,7263,0
+UBR.US,D,20251218,000000,25.19,25.56,25.175,25.4242,1821,0
+UBR.US,D,20251222,000000,25.1,25.1,25,25.08,1377,0
+UBR.US,D,20251223,000000,26.05,26.1336,26.01,26.1336,2302,0
+UBR.US,D,20251224,000000,26.34,26.34,25.8727,25.8727,695,0
+UBR.US,D,20251226,000000,25.93,26.14,25.93,26.14,2987,0
+UBR.US,D,20251229,000000,25.74,25.88,25.45,25.69,6502,0
+UBR.US,D,20251230,000000,26.52,26.88,26.48,26.7478,6103,0
+UBR.US,D,20251231,000000,26.31,26.3651,26.22,26.3651,1635,0
+UBR.US,D,20260102,000000,26.97,26.9966,26.97,26.9966,967,0
+UBR.US,D,20260105,000000,27.33,28.15,26.99,28.0296,6527,0
+UBR.US,D,20260106,000000,28.87,28.9,28.5862,28.5862,2962,0
+UBR.US,D,20260107,000000,28.01,28.03,27.855,27.8852,1305,0
+UBR.US,D,20260108,000000,28,28.1924,27.96,28.1924,6320,0
+UBR.US,D,20260109,000000,28.68,28.86,28.4923,28.4923,1819,0
+UBR.US,D,20260112,000000,28.26,28.47,28.21,28.2289,4475,0
+UBR.US,D,20260113,000000,28.2,28.2,27.64,27.7641,3379,0
+UBR.US,D,20260114,000000,27.97,28.61,27.97,28.61,5995,0
+UBR.US,D,20260115,000000,28.73,29,28.6,28.9319,1145,0
+UBR.US,D,20260116,000000,28.5,28.66,28.5,28.62,677,0
+UBR.US,D,20260120,000000,28.84,29.4599,28.84,29.3737,2448,0
+UBR.US,D,20260121,000000,30.98,31.86,30.859,31.8471,8061,0
+UBR.US,D,20260122,000000,32.81,33.67,32.74,33.549,13207,0
+UBR.US,D,20260123,000000,33.41,34.6445,33.41,34.6445,3613,0
+UBR.US,D,20260126,000000,34.74,34.93,34.5,34.7376,10309,0
+UBR.US,D,20260127,000000,36.49,37.16,36.45,37.1586,7231,0
+UBR.US,D,20260128,000000,37.7785,38.1,37.07,37.99,14276,0
+UBR.US,D,20260129,000000,38.73,38.849,36.581,37.5783,14636,0
+UBR.US,D,20260130,000000,36.8,36.96,35.21,35.3748,9333,0
+UBR.US,D,20260202,000000,35.88,36.2078,35.33,36.2078,7817,0
+UBR.US,D,20260203,000000,38.4398,38.4398,36.73,37.42,16504,0
+UBR.US,D,20260204,000000,35.92,36.12,34.81,35.2223,5327,0
+UBR.US,D,20260205,000000,35.74,35.75,35.03,35.0875,2049,0
+UBR.US,D,20260206,000000,36.05,36.3728,35.93,36.3728,1802,0
+UBR.US,D,20260209,000000,37.054,38.0597,36.93,38.0315,3001,0
+UBR.US,D,20260210,000000,37.99,38.14,37.8044,37.8044,3936,0
+UBR.US,D,20260211,000000,38.91,39.66,38.91,39.4,4344,0
+UBR.US,D,20260212,000000,39.71,39.71,37.68,38.12,3420,0
+UBR.US,D,20260213,000000,36.555,37.2155,35.9,37.2155,6362,0
+UBR.US,D,20260217,000000,36.99,36.99,36.02,36.6393,1553,0
+UBR.US,D,20260218,000000,37.4,37.65,36.65,36.87,17839,0
diff --git a/daily/us/nyse etfs/2/ubt.us.txt b/daily/us/nyse etfs/2/ubt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c0a792b249b550b9c087ebfee6f49d4c2067813
--- /dev/null
+++ b/daily/us/nyse etfs/2/ubt.us.txt	
@@ -0,0 +1,4043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBT.US,D,20100121,000000,16.202,16.533,16.202,16.533,181948,0
+UBT.US,D,20100122,000000,16.468,16.528,16.36,16.454,281674,0
+UBT.US,D,20100125,000000,16.296,16.394,16.278,16.28,249150,0
+UBT.US,D,20100126,000000,16.302,16.328,16.2,16.214,42420,0
+UBT.US,D,20100127,000000,16.336,16.466,16.226,16.309,104970,0
+UBT.US,D,20100128,000000,16.131,16.32,16.13,16.247,392002,0
+UBT.US,D,20100129,000000,16.221,16.558,16.192,16.538,281028,0
+UBT.US,D,20100201,000000,16.452,16.454,16.216,16.271,268112,0
+UBT.US,D,20100202,000000,16.316,16.34,16.226,16.323,140402,0
+UBT.US,D,20100203,000000,16.107,16.164,15.932,15.946,269824,0
+UBT.US,D,20100204,000000,16.183,16.464,16.156,16.45,387732,0
+UBT.US,D,20100205,000000,16.29,16.674,16.264,16.51,324488,0
+UBT.US,D,20100208,000000,16.489,16.58,16.456,16.58,75112,0
+UBT.US,D,20100209,000000,16.45,16.592,16.221,16.242,437638,0
+UBT.US,D,20100210,000000,16.29,16.384,15.894,15.932,325538,0
+UBT.US,D,20100211,000000,15.894,15.909,15.585,15.751,389258,0
+UBT.US,D,20100212,000000,15.928,15.934,15.83,15.875,347814,0
+UBT.US,D,20100216,000000,15.717,15.96,15.715,15.934,398714,0
+UBT.US,D,20100217,000000,15.788,15.844,15.476,15.596,356866,0
+UBT.US,D,20100218,000000,15.58,15.58,15.29,15.449,371222,0
+UBT.US,D,20100219,000000,15.548,15.631,15.432,15.607,315564,0
+UBT.US,D,20100222,000000,15.506,15.554,15.432,15.51,230498,0
+UBT.US,D,20100223,000000,15.58,15.988,15.573,15.974,161084,0
+UBT.US,D,20100224,000000,15.99,16.105,15.879,16.036,76480,0
+UBT.US,D,20100225,000000,16.189,16.264,16.131,16.226,59784,0
+UBT.US,D,20100226,000000,16.351,16.542,16.318,16.388,174890,0
+UBT.US,D,20100301,000000,16.328,16.44,16.264,16.406,39144,0
+UBT.US,D,20100302,000000,16.242,16.351,16.183,16.351,49684,0
+UBT.US,D,20100303,000000,16.271,16.28,16.173,16.28,76108,0
+UBT.US,D,20100304,000000,16.221,16.475,16.221,16.401,34116,0
+UBT.US,D,20100305,000000,16.189,16.202,15.932,15.99,236240,0
+UBT.US,D,20100308,000000,15.84,15.878,15.798,15.822,99284,0
+UBT.US,D,20100309,000000,15.879,15.882,15.796,15.852,12154,0
+UBT.US,D,20100310,000000,15.713,15.782,15.645,15.782,57296,0
+UBT.US,D,20100311,000000,15.687,15.932,15.687,15.866,151770,0
+UBT.US,D,20100312,000000,15.81,16.113,15.81,16.061,233562,0
+UBT.US,D,20100315,000000,16.042,16.067,15.936,16.053,87042,0
+UBT.US,D,20100316,000000,16.156,16.29,16.154,16.283,111968,0
+UBT.US,D,20100317,000000,16.373,16.418,16.294,16.418,84678,0
+UBT.US,D,20100318,000000,16.404,16.408,16.271,16.302,36210,0
+UBT.US,D,20100319,000000,16.256,16.456,16.253,16.368,99284,0
+UBT.US,D,20100322,000000,16.39,16.401,16.381,16.4,29586,0
+UBT.US,D,20100323,000000,16.33,16.336,16.233,16.244,170586,0
+UBT.US,D,20100324,000000,15.842,15.962,15.556,15.645,761068,0
+UBT.US,D,20100325,000000,15.531,15.603,15.334,15.432,191244,0
+UBT.US,D,20100326,000000,15.37,15.546,15.366,15.522,207754,0
+UBT.US,D,20100329,000000,15.455,15.464,15.307,15.415,293698,0
+UBT.US,D,20100330,000000,15.356,15.506,15.286,15.498,198132,0
+UBT.US,D,20100331,000000,15.638,15.722,15.594,15.706,184022,0
+UBT.US,D,20100401,000000,15.585,15.64,15.488,15.64,42858,0
+UBT.US,D,20100405,000000,15.264,15.332,15.093,15.124,163288,0
+UBT.US,D,20100406,000000,15.232,15.234,15.074,15.157,106108,0
+UBT.US,D,20100407,000000,15.134,15.61,15.068,15.54,109916,0
+UBT.US,D,20100408,000000,15.603,15.674,15.466,15.564,128804,0
+UBT.US,D,20100409,000000,15.49,15.652,15.445,15.622,261564,0
+UBT.US,D,20100412,000000,15.721,15.83,15.677,15.8,236180,0
+UBT.US,D,20100413,000000,15.954,15.958,15.844,15.9,131868,0
+UBT.US,D,20100414,000000,15.9,15.92,15.672,15.672,190266,0
+UBT.US,D,20100415,000000,15.552,15.806,15.534,15.736,40458,0
+UBT.US,D,20100416,000000,15.786,15.992,15.746,15.958,143930,0
+UBT.US,D,20100419,000000,15.998,15.998,15.842,15.878,18804,0
+UBT.US,D,20100420,000000,15.96,15.982,15.909,15.98,23180,0
+UBT.US,D,20100421,000000,16.096,16.29,16.096,16.244,98606,0
+UBT.US,D,20100422,000000,16.296,16.368,16.137,16.137,235484,0
+UBT.US,D,20100423,000000,16.108,16.112,15.954,16.035,187854,0
+UBT.US,D,20100426,000000,16.189,16.221,15.985,16.07,71734,0
+UBT.US,D,20100427,000000,16.309,16.686,16.271,16.547,380080,0
+UBT.US,D,20100428,000000,16.39,16.447,16.18,16.256,404102,0
+UBT.US,D,20100429,000000,16.311,16.394,16.188,16.366,66916,0
+UBT.US,D,20100430,000000,16.452,16.769,16.41,16.76,197586,0
+UBT.US,D,20100503,000000,16.618,16.736,16.601,16.726,94154,0
+UBT.US,D,20100504,000000,17.149,17.342,17.07,17.307,146350,0
+UBT.US,D,20100505,000000,17.533,17.854,17.331,17.508,251806,0
+UBT.US,D,20100506,000000,17.596,19.191,17.529,18.545,302362,0
+UBT.US,D,20100507,000000,18.24,19.062,18.037,18.12,1053826,0
+UBT.US,D,20100510,000000,17.207,17.482,17.178,17.348,213542,0
+UBT.US,D,20100511,000000,17.518,17.52,17.19,17.307,145570,0
+UBT.US,D,20100512,000000,17.145,17.234,17.016,17.016,146238,0
+UBT.US,D,20100513,000000,17.254,17.338,16.894,17.214,555686,0
+UBT.US,D,20100514,000000,17.586,18.066,17.568,17.858,471370,0
+UBT.US,D,20100517,000000,17.795,18.154,17.706,17.714,272686,0
+UBT.US,D,20100518,000000,17.845,18.306,17.834,18.249,156486,0
+UBT.US,D,20100519,000000,18.247,18.606,18.24,18.395,224834,0
+UBT.US,D,20100520,000000,19,19.217,18.85,19.152,419556,0
+UBT.US,D,20100521,000000,19.655,19.69,19.047,19.202,626626,0
+UBT.US,D,20100524,000000,19.326,19.339,18.982,19.062,196746,0
+UBT.US,D,20100525,000000,19.681,19.731,19.191,19.268,219562,0
+UBT.US,D,20100526,000000,19.073,19.173,18.841,19.159,202608,0
+UBT.US,D,20100527,000000,18.554,18.611,18.249,18.276,234018,0
+UBT.US,D,20100528,000000,18.458,18.536,18.318,18.442,90968,0
+UBT.US,D,20100601,000000,18.886,18.938,18.5,18.708,172694,0
+UBT.US,D,20100602,000000,18.659,18.802,18.29,18.328,196762,0
+UBT.US,D,20100603,000000,18.082,18.337,18.033,18.09,218454,0
+UBT.US,D,20100604,000000,18.738,19.112,18.644,19.066,368452,0
+UBT.US,D,20100607,000000,18.98,19.348,18.878,19.348,63070,0
+UBT.US,D,20100608,000000,19.119,19.316,19.052,19.166,55314,0
+UBT.US,D,20100609,000000,18.994,19.18,18.886,19.124,54238,0
+UBT.US,D,20100610,000000,18.839,18.852,18.388,18.414,192534,0
+UBT.US,D,20100611,000000,18.784,19.009,18.606,18.894,138504,0
+UBT.US,D,20100614,000000,18.475,18.736,18.447,18.714,122302,0
+UBT.US,D,20100615,000000,18.78,18.808,18.374,18.52,88334,0
+UBT.US,D,20100616,000000,18.753,18.8,18.52,18.72,47606,0
+UBT.US,D,20100617,000000,18.79,19.171,18.776,19.05,215298,0
+UBT.US,D,20100618,000000,19.085,19.15,18.954,19,78358,0
+UBT.US,D,20100621,000000,18.494,18.938,18.494,18.88,97936,0
+UBT.US,D,20100622,000000,18.992,19.335,18.96,19.333,129646,0
+UBT.US,D,20100623,000000,19.343,19.704,19.343,19.62,149476,0
+UBT.US,D,20100624,000000,19.627,19.728,19.254,19.363,269968,0
+UBT.US,D,20100625,000000,19.244,19.631,19.244,19.53,162442,0
+UBT.US,D,20100628,000000,19.752,19.902,19.712,19.9,155888,0
+UBT.US,D,20100629,000000,20.054,20.363,20.01,20.348,181652,0
+UBT.US,D,20100630,000000,20.474,20.621,20.234,20.598,79258,0
+UBT.US,D,20100701,000000,20.664,21.098,20.597,20.685,225594,0
+UBT.US,D,20100702,000000,20.468,20.552,20.298,20.314,201546,0
+UBT.US,D,20100706,000000,20.382,20.724,20.348,20.664,93852,0
+UBT.US,D,20100707,000000,20.612,20.618,20.18,20.202,83980,0
+UBT.US,D,20100708,000000,19.94,20.052,19.868,19.943,80920,0
+UBT.US,D,20100709,000000,19.769,19.826,19.716,19.716,49190,0
+UBT.US,D,20100712,000000,19.756,19.955,19.672,19.688,36520,0
+UBT.US,D,20100713,000000,19.541,19.569,19.33,19.361,73484,0
+UBT.US,D,20100714,000000,19.518,19.816,19.439,19.769,54328,0
+UBT.US,D,20100715,000000,19.932,20.22,19.932,20.136,42542,0
+UBT.US,D,20100716,000000,20.164,20.468,20.161,20.354,108036,0
+UBT.US,D,20100719,000000,20.256,20.31,20.042,20.115,119556,0
+UBT.US,D,20100720,000000,20.326,20.326,20.126,20.164,26240,0
+UBT.US,D,20100721,000000,20.22,20.966,20.198,20.854,110940,0
+UBT.US,D,20100722,000000,20.616,20.616,20.367,20.387,52922,0
+UBT.US,D,20100723,000000,20.344,20.402,19.894,19.94,82102,0
+UBT.US,D,20100726,000000,19.868,19.948,19.631,19.862,104002,0
+UBT.US,D,20100727,000000,19.53,19.655,19.457,19.53,26378,0
+UBT.US,D,20100728,000000,19.427,19.62,19.355,19.59,75668,0
+UBT.US,D,20100729,000000,19.294,19.646,19.244,19.629,160518,0
+UBT.US,D,20100730,000000,20.1,20.264,20.032,20.212,154832,0
+UBT.US,D,20100802,000000,19.862,19.882,19.686,19.69,134328,0
+UBT.US,D,20100803,000000,19.832,20.014,19.752,19.894,43522,0
+UBT.US,D,20100804,000000,19.994,19.994,19.598,19.598,82346,0
+UBT.US,D,20100805,000000,19.887,19.943,19.73,19.8,45820,0
+UBT.US,D,20100806,000000,20.098,20.258,19.992,20.216,87104,0
+UBT.US,D,20100809,000000,20.084,20.164,20.035,20.084,38584,0
+UBT.US,D,20100810,000000,20.216,20.566,19.986,20.152,336896,0
+UBT.US,D,20100811,000000,20.44,20.749,20.354,20.698,144624,0
+UBT.US,D,20100812,000000,20.84,20.927,20.552,20.607,264992,0
+UBT.US,D,20100813,000000,20.87,21.176,20.788,21.132,211538,0
+UBT.US,D,20100816,000000,21.888,22.168,21.855,22.152,248786,0
+UBT.US,D,20100817,000000,22.15,22.152,21.801,21.908,279842,0
+UBT.US,D,20100818,000000,22.216,22.47,22.008,22.023,176718,0
+UBT.US,D,20100819,000000,22.134,22.88,22.07,22.718,311520,0
+UBT.US,D,20100820,000000,22.836,22.979,22.588,22.668,105008,0
+UBT.US,D,20100823,000000,22.475,22.705,22.334,22.662,178720,0
+UBT.US,D,20100824,000000,23.062,23.497,22.95,23.419,430302,0
+UBT.US,D,20100825,000000,23.844,24.059,23.109,23.228,377734,0
+UBT.US,D,20100826,000000,23.284,23.736,23.188,23.72,198488,0
+UBT.US,D,20100827,000000,23.395,23.618,22.302,22.322,857076,0
+UBT.US,D,20100830,000000,22.726,23.196,22.559,23.196,298968,0
+UBT.US,D,20100831,000000,23.586,23.742,23.318,23.71,477152,0
+UBT.US,D,20100901,000000,23.166,23.196,22.348,22.736,720748,0
+UBT.US,D,20100902,000000,22.363,22.392,22.049,22.243,289040,0
+UBT.US,D,20100903,000000,21.328,21.789,21.323,21.722,267454,0
+UBT.US,D,20100907,000000,22.318,22.596,22.226,22.573,472216,0
+UBT.US,D,20100908,000000,22.237,22.358,22.007,22.214,190704,0
+UBT.US,D,20100909,000000,21.715,21.761,21.293,21.359,210124,0
+UBT.US,D,20100910,000000,21.122,21.276,20.954,21.156,117746,0
+UBT.US,D,20100913,000000,20.918,21.446,20.918,21.328,127810,0
+UBT.US,D,20100914,000000,21.454,21.753,21.44,21.744,137810,0
+UBT.US,D,20100915,000000,21.3,21.535,21.072,21.124,220610,0
+UBT.US,D,20100916,000000,20.822,20.927,20.55,20.801,501336,0
+UBT.US,D,20100917,000000,20.934,21.065,20.752,20.868,257022,0
+UBT.US,D,20100920,000000,21.065,21.188,20.904,21.11,255890,0
+UBT.US,D,20100921,000000,21.3,21.834,21.154,21.69,711352,0
+UBT.US,D,20100922,000000,22.064,22.187,21.757,22.044,553946,0
+UBT.US,D,20100923,000000,22.432,22.436,21.94,22.237,219618,0
+UBT.US,D,20100924,000000,21.81,21.855,21.632,21.632,114722,0
+UBT.US,D,20100927,000000,22.037,22.414,22.032,22.346,132428,0
+UBT.US,D,20100928,000000,22.4,22.776,22.4,22.654,388988,0
+UBT.US,D,20100929,000000,22.748,22.755,22.386,22.487,257106,0
+UBT.US,D,20100930,000000,22.42,22.466,21.823,22.448,524790,0
+UBT.US,D,20101001,000000,22.102,22.372,22.044,22.24,183780,0
+UBT.US,D,20101004,000000,22.266,22.342,22.18,22.338,80248,0
+UBT.US,D,20101005,000000,22.293,22.306,21.968,22.079,193192,0
+UBT.US,D,20101006,000000,22.368,22.864,22.356,22.642,306240,0
+UBT.US,D,20101007,000000,22.48,22.556,22.298,22.3,182452,0
+UBT.US,D,20101008,000000,22.356,22.606,22.089,22.099,225598,0
+UBT.US,D,20101011,000000,22.076,22.138,21.984,22.106,127040,0
+UBT.US,D,20101012,000000,22.184,22.296,21.652,21.663,342306,0
+UBT.US,D,20101013,000000,21.309,21.603,21.197,21.569,146636,0
+UBT.US,D,20101014,000000,21.708,21.832,20.942,20.97,398674,0
+UBT.US,D,20101015,000000,20.594,20.639,20.288,20.452,201202,0
+UBT.US,D,20101018,000000,20.812,20.908,20.666,20.808,138594,0
+UBT.US,D,20101019,000000,20.55,21.168,20.538,21.002,215454,0
+UBT.US,D,20101020,000000,20.877,21.25,20.838,21.101,146420,0
+UBT.US,D,20101021,000000,21.013,21.068,20.62,20.62,55592,0
+UBT.US,D,20101022,000000,20.511,20.92,20.487,20.877,126122,0
+UBT.US,D,20101025,000000,21.194,21.23,20.972,21.01,151994,0
+UBT.US,D,20101026,000000,20.66,20.752,20.35,20.35,303914,0
+UBT.US,D,20101027,000000,20.156,20.35,19.992,20.012,153212,0
+UBT.US,D,20101028,000000,20.128,20.229,19.99,20.106,263418,0
+UBT.US,D,20101029,000000,20.193,20.492,20.156,20.466,222908,0
+UBT.US,D,20101101,000000,20.738,20.74,20.246,20.314,142806,0
+UBT.US,D,20101102,000000,20.614,20.88,20.614,20.815,73488,0
+UBT.US,D,20101103,000000,21.14,21.344,19.811,20.032,819278,0
+UBT.US,D,20101104,000000,20.128,20.422,20.1,20.331,250824,0
+UBT.US,D,20101105,000000,19.746,19.93,19.637,19.637,189318,0
+UBT.US,D,20101108,000000,19.86,19.962,19.55,19.8,144030,0
+UBT.US,D,20101109,000000,19.82,19.82,18.904,18.954,334378,0
+UBT.US,D,20101110,000000,18.982,19.105,18.489,18.975,419520,0
+UBT.US,D,20101111,000000,18.978,19.058,18.904,18.975,150492,0
+UBT.US,D,20101112,000000,18.96,19.102,18.756,18.76,57686,0
+UBT.US,D,20101115,000000,18.498,18.696,18.004,18.01,212586,0
+UBT.US,D,20101116,000000,18.387,18.894,18.05,18.839,162962,0
+UBT.US,D,20101117,000000,18.727,19.088,18.547,18.677,83540,0
+UBT.US,D,20101118,000000,18.664,18.778,18.416,18.778,114264,0
+UBT.US,D,20101119,000000,18.876,18.997,18.782,18.997,47260,0
+UBT.US,D,20101122,000000,19.365,19.41,18.968,19.178,146858,0
+UBT.US,D,20101123,000000,19.434,19.541,19.343,19.368,156460,0
+UBT.US,D,20101124,000000,19.098,19.168,18.644,18.688,324082,0
+UBT.US,D,20101126,000000,19.056,19.187,19.004,19.171,336344,0
+UBT.US,D,20101129,000000,19.398,19.541,19.233,19.524,385360,0
+UBT.US,D,20101130,000000,20.04,20.042,19.61,19.704,223112,0
+UBT.US,D,20101201,000000,19.138,19.316,18.864,18.896,149642,0
+UBT.US,D,20101202,000000,18.871,19.09,18.714,18.746,109830,0
+UBT.US,D,20101203,000000,18.843,18.843,18.447,18.452,71184,0
+UBT.US,D,20101206,000000,18.702,18.968,18.654,18.964,159824,0
+UBT.US,D,20101207,000000,18.395,18.453,17.786,18.167,362102,0
+UBT.US,D,20101208,000000,17.976,17.98,17.392,17.802,478608,0
+UBT.US,D,20101209,000000,17.928,18.18,17.614,17.969,339790,0
+UBT.US,D,20101210,000000,17.822,18.021,17.774,17.776,99720,0
+UBT.US,D,20101213,000000,17.672,18.064,17.594,17.916,94406,0
+UBT.US,D,20101214,000000,17.506,17.706,17.11,17.356,433064,0
+UBT.US,D,20101215,000000,17.357,17.387,16.753,16.926,354266,0
+UBT.US,D,20101216,000000,16.964,17.14,16.794,17.138,365754,0
+UBT.US,D,20101217,000000,17.306,17.966,17.264,17.804,222642,0
+UBT.US,D,20101220,000000,17.969,18.124,17.55,17.742,379826,0
+UBT.US,D,20101221,000000,17.73,17.942,17.473,17.942,133302,0
+UBT.US,D,20101222,000000,17.852,17.865,17.649,17.73,179146,0
+UBT.US,D,20101223,000000,17.649,17.649,17.399,17.525,93162,0
+UBT.US,D,20101227,000000,17.467,17.868,17.31,17.868,84150,0
+UBT.US,D,20101228,000000,17.66,17.685,17.054,17.162,169484,0
+UBT.US,D,20101229,000000,17.232,17.859,17.121,17.737,227942,0
+UBT.US,D,20101230,000000,17.583,17.763,17.462,17.704,66504,0
+UBT.US,D,20101231,000000,17.982,18.306,17.93,18.076,208792,0
+UBT.US,D,20110103,000000,17.742,18.154,17.629,17.84,188566,0
+UBT.US,D,20110104,000000,17.71,17.948,17.629,17.874,78714,0
+UBT.US,D,20110105,000000,17.5,17.54,16.982,17.116,384144,0
+UBT.US,D,20110106,000000,17.1,17.312,16.968,17.212,224108,0
+UBT.US,D,20110107,000000,17.116,17.522,16.942,17.448,250920,0
+UBT.US,D,20110110,000000,17.543,17.636,17.344,17.6,134792,0
+UBT.US,D,20110111,000000,17.46,17.49,17.158,17.416,146500,0
+UBT.US,D,20110112,000000,17.164,17.336,17.072,17.156,180404,0
+UBT.US,D,20110113,000000,17.133,17.566,17.032,17.432,270858,0
+UBT.US,D,20110114,000000,17.566,17.618,17.216,17.226,148268,0
+UBT.US,D,20110118,000000,17.076,17.164,16.833,17.06,245674,0
+UBT.US,D,20110119,000000,17.11,17.303,17.11,17.303,84480,0
+UBT.US,D,20110120,000000,17.126,17.14,16.69,16.852,288612,0
+UBT.US,D,20110121,000000,16.778,17.076,16.736,17.07,160348,0
+UBT.US,D,20110124,000000,17.202,17.224,17.058,17.102,146086,0
+UBT.US,D,20110125,000000,17.21,17.602,17.045,17.448,353972,0
+UBT.US,D,20110126,000000,17.364,17.364,16.854,16.926,410144,0
+UBT.US,D,20110127,000000,16.928,17.114,16.794,17.042,156126,0
+UBT.US,D,20110128,000000,16.812,17.328,16.812,17.224,333996,0
+UBT.US,D,20110131,000000,17.114,17.24,16.924,16.988,115432,0
+UBT.US,D,20110201,000000,16.844,16.944,16.704,16.828,212448,0
+UBT.US,D,20110202,000000,16.944,16.958,16.608,16.822,224518,0
+UBT.US,D,20110203,000000,16.667,16.83,16.538,16.538,410792,0
+UBT.US,D,20110204,000000,16.447,16.484,16.188,16.216,406198,0
+UBT.US,D,20110207,000000,16.158,16.363,16.1,16.351,395750,0
+UBT.US,D,20110208,000000,16.381,16.462,16.039,16.07,297474,0
+UBT.US,D,20110209,000000,16.139,16.477,15.972,16.323,158226,0
+UBT.US,D,20110210,000000,16.23,16.296,15.978,15.978,298298,0
+UBT.US,D,20110211,000000,16.271,16.44,16.178,16.408,220084,0
+UBT.US,D,20110214,000000,16.381,16.589,16.375,16.464,172064,0
+UBT.US,D,20110215,000000,16.401,16.594,16.288,16.578,1225050,0
+UBT.US,D,20110216,000000,16.57,16.714,16.376,16.482,383314,0
+UBT.US,D,20110218,000000,16.423,16.447,16.285,16.447,162208,0
+UBT.US,D,20110222,000000,16.628,16.952,16.562,16.916,328472,0
+UBT.US,D,20110223,000000,17.03,17.183,16.908,17.055,351272,0
+UBT.US,D,20110224,000000,17.226,17.378,17.171,17.258,373480,0
+UBT.US,D,20110225,000000,17.264,17.458,17.238,17.458,92564,0
+UBT.US,D,20110228,000000,17.475,17.558,17.411,17.534,221414,0
+UBT.US,D,20110301,000000,17.293,17.636,17.278,17.636,180238,0
+UBT.US,D,20110302,000000,17.42,17.456,17.103,17.103,245526,0
+UBT.US,D,20110303,000000,16.892,16.982,16.713,16.741,212434,0
+UBT.US,D,20110304,000000,16.766,17.038,16.748,17.016,116812,0
+UBT.US,D,20110307,000000,16.728,17.034,16.664,16.82,139182,0
+UBT.US,D,20110308,000000,16.808,16.844,16.601,16.601,99058,0
+UBT.US,D,20110309,000000,16.755,17.008,16.67,16.924,141912,0
+UBT.US,D,20110310,000000,17.046,17.489,16.962,17.489,257026,0
+UBT.US,D,20110311,000000,17.484,17.484,17.241,17.297,110456,0
+UBT.US,D,20110314,000000,17.288,17.399,17.254,17.285,49482,0
+UBT.US,D,20110315,000000,17.804,17.872,17.622,17.797,216716,0
+UBT.US,D,20110316,000000,17.978,18.562,17.898,18.189,362626,0
+UBT.US,D,20110317,000000,17.916,18.062,17.744,17.935,154186,0
+UBT.US,D,20110318,000000,17.74,18.022,17.73,18.022,57458,0
+UBT.US,D,20110321,000000,17.826,17.9,17.696,17.814,124424,0
+UBT.US,D,20110322,000000,17.772,17.942,17.737,17.92,38418,0
+UBT.US,D,20110323,000000,18.172,18.172,17.82,17.886,80422,0
+UBT.US,D,20110324,000000,17.754,17.783,17.624,17.624,97338,0
+UBT.US,D,20110325,000000,17.774,17.804,17.481,17.514,82186,0
+UBT.US,D,20110328,000000,17.472,17.69,17.459,17.58,104482,0
+UBT.US,D,20110329,000000,17.476,17.631,17.293,17.295,249516,0
+UBT.US,D,20110330,000000,17.336,17.558,17.31,17.55,213862,0
+UBT.US,D,20110331,000000,17.687,17.714,17.308,17.488,187746,0
+UBT.US,D,20110401,000000,17.405,17.687,17.396,17.674,134830,0
+UBT.US,D,20110404,000000,17.664,17.814,17.65,17.712,124868,0
+UBT.US,D,20110405,000000,17.65,17.684,17.489,17.572,51756,0
+UBT.US,D,20110406,000000,17.433,17.468,17.046,17.046,103958,0
+UBT.US,D,20110407,000000,17.05,17.075,16.896,16.967,119780,0
+UBT.US,D,20110408,000000,16.796,16.936,16.784,16.801,59416,0
+UBT.US,D,20110411,000000,16.784,16.913,16.722,16.81,51398,0
+UBT.US,D,20110412,000000,17.07,17.276,17.06,17.165,101002,0
+UBT.US,D,20110413,000000,17.018,17.377,17.014,17.372,58762,0
+UBT.US,D,20110414,000000,17.426,17.45,17.325,17.372,79102,0
+UBT.US,D,20110415,000000,17.684,17.838,17.638,17.802,284188,0
+UBT.US,D,20110418,000000,18.418,18.418,17.386,17.912,283938,0
+UBT.US,D,20110419,000000,17.914,18.068,17.879,18.068,49642,0
+UBT.US,D,20110420,000000,17.976,18.052,17.81,17.83,259282,0
+UBT.US,D,20110421,000000,17.942,18.135,17.783,17.81,137438,0
+UBT.US,D,20110425,000000,17.828,17.96,17.783,17.952,70276,0
+UBT.US,D,20110426,000000,18.052,18.289,18.044,18.289,243672,0
+UBT.US,D,20110427,000000,18.135,18.18,17.496,17.935,83360,0
+UBT.US,D,20110428,000000,18.048,18.19,17.972,18.19,56724,0
+UBT.US,D,20110429,000000,18.162,18.314,18.162,18.304,118470,0
+UBT.US,D,20110502,000000,18.248,18.376,18.209,18.354,127550,0
+UBT.US,D,20110503,000000,18.488,18.548,18.366,18.544,75822,0
+UBT.US,D,20110504,000000,18.642,18.766,18.63,18.727,172834,0
+UBT.US,D,20110505,000000,18.87,19.142,18.85,19.086,288368,0
+UBT.US,D,20110506,000000,18.702,19.102,18.653,18.922,196038,0
+UBT.US,D,20110509,000000,18.864,18.972,18.845,18.88,90448,0
+UBT.US,D,20110510,000000,18.782,18.86,18.628,18.642,58484,0
+UBT.US,D,20110511,000000,18.639,18.918,18.616,18.848,58848,0
+UBT.US,D,20110512,000000,18.885,18.936,18.466,18.599,246990,0
+UBT.US,D,20110513,000000,18.757,19.028,18.752,18.908,92832,0
+UBT.US,D,20110516,000000,18.918,19.185,18.842,19.154,74502,0
+UBT.US,D,20110517,000000,19.326,19.533,19.302,19.533,131718,0
+UBT.US,D,20110518,000000,19.426,19.456,19.023,19.023,56464,0
+UBT.US,D,20110519,000000,18.692,19.03,18.679,19.03,93874,0
+UBT.US,D,20110520,000000,18.931,19.045,18.796,19.03,182744,0
+UBT.US,D,20110523,000000,19.224,19.366,19.194,19.202,45560,0
+UBT.US,D,20110524,000000,19.152,19.349,19.093,19.349,209334,0
+UBT.US,D,20110525,000000,19.354,19.368,19.122,19.19,120924,0
+UBT.US,D,20110526,000000,19.302,19.51,19.264,19.502,141688,0
+UBT.US,D,20110527,000000,19.331,19.5,19.262,19.456,125360,0
+UBT.US,D,20110531,000000,19.381,19.586,19.348,19.573,220504,0
+UBT.US,D,20110601,000000,19.816,20.13,19.816,20.088,196846,0
+UBT.US,D,20110602,000000,19.643,19.799,19.358,19.358,278898,0
+UBT.US,D,20110603,000000,19.682,19.682,19.258,19.576,160774,0
+UBT.US,D,20110606,000000,19.218,19.4,19.148,19.304,126652,0
+UBT.US,D,20110607,000000,19.123,19.45,19.082,19.45,240254,0
+UBT.US,D,20110608,000000,19.534,19.761,19.52,19.755,307946,0
+UBT.US,D,20110609,000000,19.887,19.943,19.424,19.616,164662,0
+UBT.US,D,20110610,000000,19.784,19.993,19.784,19.877,174270,0
+UBT.US,D,20110613,000000,19.731,19.938,19.692,19.706,172658,0
+UBT.US,D,20110614,000000,19.318,19.358,19.086,19.1,187000,0
+UBT.US,D,20110615,000000,19.344,19.79,19.159,19.766,344332,0
+UBT.US,D,20110616,000000,19.897,20.022,19.742,19.966,130240,0
+UBT.US,D,20110617,000000,19.756,19.836,19.684,19.792,155402,0
+UBT.US,D,20110620,000000,19.908,19.908,19.682,19.818,26184,0
+UBT.US,D,20110621,000000,19.712,19.768,19.576,19.675,77052,0
+UBT.US,D,20110622,000000,19.796,19.81,19.581,19.656,59312,0
+UBT.US,D,20110623,000000,19.926,20.108,19.855,19.976,73168,0
+UBT.US,D,20110624,000000,19.956,20.061,19.815,19.815,51208,0
+UBT.US,D,20110627,000000,19.784,19.784,19.276,19.32,68094,0
+UBT.US,D,20110628,000000,19.224,19.244,18.916,18.962,250740,0
+UBT.US,D,20110629,000000,18.972,19.058,18.635,18.716,183990,0
+UBT.US,D,20110630,000000,18.684,18.728,18.272,18.643,353302,0
+UBT.US,D,20110701,000000,18.758,18.758,18.476,18.562,139606,0
+UBT.US,D,20110705,000000,18.776,18.783,18.615,18.675,65794,0
+UBT.US,D,20110706,000000,18.78,18.898,18.68,18.836,60428,0
+UBT.US,D,20110707,000000,18.656,18.77,18.539,18.721,114482,0
+UBT.US,D,20110708,000000,19.069,19.36,19.069,19.282,141862,0
+UBT.US,D,20110711,000000,19.479,19.841,19.44,19.815,86092,0
+UBT.US,D,20110712,000000,20.048,20.051,19.792,19.978,184970,0
+UBT.US,D,20110713,000000,19.801,20.104,19.572,20.09,74942,0
+UBT.US,D,20110714,000000,19.792,19.988,19.581,19.624,102916,0
+UBT.US,D,20110715,000000,19.249,19.607,19.224,19.592,105722,0
+UBT.US,D,20110718,000000,19.584,19.584,19.24,19.24,40042,0
+UBT.US,D,20110719,000000,19.278,20.031,19.235,20.031,104788,0
+UBT.US,D,20110720,000000,19.81,19.822,19.476,19.566,52434,0
+UBT.US,D,20110721,000000,19.219,19.453,19.098,19.249,75648,0
+UBT.US,D,20110722,000000,19.384,19.555,19.384,19.532,77686,0
+UBT.US,D,20110725,000000,19.14,19.536,19.084,19.164,87494,0
+UBT.US,D,20110726,000000,19.372,19.473,19.341,19.39,15662,0
+UBT.US,D,20110727,000000,19.249,19.405,19.19,19.394,134010,0
+UBT.US,D,20110728,000000,19.438,19.629,19.418,19.515,78664,0
+UBT.US,D,20110729,000000,19.878,20.524,19.878,20.268,338772,0
+UBT.US,D,20110801,000000,20.241,20.892,20.241,20.734,156068,0
+UBT.US,D,20110802,000000,21.005,21.964,20.876,21.952,179528,0
+UBT.US,D,20110803,000000,21.925,22.7,21.665,22.061,236886,0
+UBT.US,D,20110804,000000,22.304,23.564,22.304,23.564,151934,0
+UBT.US,D,20110805,000000,22.742,23.602,22.257,22.257,374458,0
+UBT.US,D,20110808,000000,22.632,23.736,22.561,23.688,163088,0
+UBT.US,D,20110809,000000,23.431,25.238,23.168,23.839,497918,0
+UBT.US,D,20110810,000000,24.669,25.284,24.528,25.284,258818,0
+UBT.US,D,20110811,000000,24.488,24.68,22.097,22.858,391768,0
+UBT.US,D,20110812,000000,23.195,23.716,23.035,23.69,141948,0
+UBT.US,D,20110815,000000,23.336,23.563,23.21,23.246,74454,0
+UBT.US,D,20110816,000000,23.34,24.079,23.336,23.937,109924,0
+UBT.US,D,20110817,000000,23.999,24.786,23.729,24.756,137842,0
+UBT.US,D,20110818,000000,25.664,26.496,25.378,25.741,161270,0
+UBT.US,D,20110819,000000,25.961,26.266,25.8,26.191,125496,0
+UBT.US,D,20110822,000000,25.859,26.16,25.807,26.04,147008,0
+UBT.US,D,20110823,000000,25.552,26.014,25.338,25.445,37268,0
+UBT.US,D,20110824,000000,25.292,25.292,23.902,23.902,68054,0
+UBT.US,D,20110825,000000,24.135,24.662,24.135,24.424,90486,0
+UBT.US,D,20110826,000000,25.026,25.12,24.448,24.936,114116,0
+UBT.US,D,20110829,000000,24.064,24.252,24.064,24.198,24366,0
+UBT.US,D,20110830,000000,24.894,25.176,24.826,24.984,95974,0
+UBT.US,D,20110831,000000,24.768,25.013,24.244,24.244,85550,0
+UBT.US,D,20110901,000000,24.546,25.229,23.956,25.226,57448,0
+UBT.US,D,20110902,000000,26.301,26.867,26.1,26.832,112756,0
+UBT.US,D,20110906,000000,27.745,27.969,27.319,27.409,121820,0
+UBT.US,D,20110907,000000,26.692,26.748,26.352,26.404,118210,0
+UBT.US,D,20110908,000000,26.672,26.904,26.32,26.851,189196,0
+UBT.US,D,20110909,000000,26.872,27.5,26.774,27.402,102926,0
+UBT.US,D,20110912,000000,27.309,27.677,27.258,27.498,100248,0
+UBT.US,D,20110913,000000,27.328,27.338,26.708,26.72,52572,0
+UBT.US,D,20110914,000000,26.572,27.215,26.521,27.11,128898,0
+UBT.US,D,20110915,000000,26.546,26.797,26.332,26.332,40496,0
+UBT.US,D,20110916,000000,26.262,26.814,26.262,26.646,103472,0
+UBT.US,D,20110919,000000,27.613,28.062,27.613,27.731,103300,0
+UBT.US,D,20110920,000000,27.731,27.86,27.59,27.858,126406,0
+UBT.US,D,20110921,000000,27.81,29.874,26.69,29.785,490264,0
+UBT.US,D,20110922,000000,31.226,32.349,31.118,32.022,562404,0
+UBT.US,D,20110923,000000,32.032,32.12,30.87,30.87,228358,0
+UBT.US,D,20110926,000000,30.533,30.663,29.696,29.852,144150,0
+UBT.US,D,20110927,000000,28.785,29.022,28.554,28.949,160246,0
+UBT.US,D,20110928,000000,28.868,28.926,28.268,28.916,167208,0
+UBT.US,D,20110929,000000,29.19,29.736,28.966,29.278,118320,0
+UBT.US,D,20110930,000000,30.398,30.806,29.906,30.753,153016,0
+UBT.US,D,20111003,000000,31.508,32.406,31.104,32.386,180490,0
+UBT.US,D,20111004,000000,32.808,33.083,31.635,31.793,194222,0
+UBT.US,D,20111005,000000,31.352,31.352,30.846,31.188,209934,0
+UBT.US,D,20111006,000000,30.873,30.958,30.019,30.039,304292,0
+UBT.US,D,20111007,000000,29.298,29.942,28.904,29.585,410440,0
+UBT.US,D,20111010,000000,28.834,28.834,28.363,28.772,338128,0
+UBT.US,D,20111011,000000,29.031,29.071,28.414,28.548,152396,0
+UBT.US,D,20111012,000000,27.764,28.008,27.24,27.74,136540,0
+UBT.US,D,20111013,000000,28.052,28.722,28.052,28.222,162200,0
+UBT.US,D,20111014,000000,27.437,27.76,27.279,27.464,102638,0
+UBT.US,D,20111017,000000,27.598,28.4,27.598,28.4,111328,0
+UBT.US,D,20111018,000000,28.484,28.842,27.681,28.052,184450,0
+UBT.US,D,20111019,000000,27.657,28.282,27.634,28.023,157006,0
+UBT.US,D,20111020,000000,27.681,28.264,27.489,27.674,191426,0
+UBT.US,D,20111021,000000,27.388,27.51,27.074,27.074,131438,0
+UBT.US,D,20111024,000000,27.425,27.442,27.018,27.102,131890,0
+UBT.US,D,20111025,000000,27.374,28.577,27.163,28.511,127018,0
+UBT.US,D,20111026,000000,28.059,28.432,27.492,27.548,186252,0
+UBT.US,D,20111027,000000,26.714,26.878,25.494,25.67,262456,0
+UBT.US,D,20111028,000000,25.887,26.394,25.88,26.184,67750,0
+UBT.US,D,20111031,000000,27.22,28.278,27.22,28.262,75276,0
+UBT.US,D,20111101,000000,29.854,30.176,29.088,30.15,257268,0
+UBT.US,D,20111102,000000,28.788,29.602,28.704,29.462,133984,0
+UBT.US,D,20111103,000000,28.574,29.096,28.471,28.634,137186,0
+UBT.US,D,20111104,000000,28.348,28.942,28.237,28.694,216014,0
+UBT.US,D,20111107,000000,28.79,29.591,28.663,29.069,201002,0
+UBT.US,D,20111108,000000,28.846,29.18,28.211,28.272,172252,0
+UBT.US,D,20111109,000000,29.565,29.952,28.998,29.496,203376,0
+UBT.US,D,20111110,000000,28.788,29.211,28.06,28.652,230080,0
+UBT.US,D,20111111,000000,28.338,28.478,28.202,28.28,244496,0
+UBT.US,D,20111114,000000,28.624,29.201,28.624,29.132,95612,0
+UBT.US,D,20111115,000000,29.254,29.636,28.822,29.096,308278,0
+UBT.US,D,20111116,000000,29.382,29.59,29.042,29.59,143832,0
+UBT.US,D,20111117,000000,29.444,30.474,29.444,30.105,129998,0
+UBT.US,D,20111118,000000,29.983,30.149,29.585,30.082,91864,0
+UBT.US,D,20111121,000000,30.547,30.716,30.394,30.44,60820,0
+UBT.US,D,20111122,000000,30.583,31.081,30.368,31.081,382604,0
+UBT.US,D,20111123,000000,30.99,31.894,30.944,31.742,283458,0
+UBT.US,D,20111125,000000,31.313,31.313,30.786,30.786,155494,0
+UBT.US,D,20111128,000000,29.67,30.849,29.643,30.709,339116,0
+UBT.US,D,20111129,000000,30.514,30.844,29.936,30.314,484678,0
+UBT.US,D,20111130,000000,29.577,29.652,28.995,29.23,353212,0
+UBT.US,D,20111201,000000,28.644,29.126,28.464,29.026,223730,0
+UBT.US,D,20111202,000000,28.808,29.808,28.808,29.78,218658,0
+UBT.US,D,20111205,000000,28.961,29.886,28.956,29.727,144240,0
+UBT.US,D,20111206,000000,29.386,29.604,28.91,29.138,169646,0
+UBT.US,D,20111207,000000,29.158,29.576,29.019,29.37,92602,0
+UBT.US,D,20111208,000000,29.292,30.112,29.216,30.078,91156,0
+UBT.US,D,20111209,000000,30.03,30.032,28.817,28.822,240430,0
+UBT.US,D,20111212,000000,29.409,29.7,29.312,29.435,111072,0
+UBT.US,D,20111213,000000,29.115,30.226,29.082,30.019,261104,0
+UBT.US,D,20111214,000000,30.352,31.183,30.242,31.183,337328,0
+UBT.US,D,20111215,000000,30.769,31.111,30.691,30.971,153588,0
+UBT.US,D,20111216,000000,31.172,31.791,31.154,31.661,313748,0
+UBT.US,D,20111219,000000,31.638,32.526,31.638,32.48,163808,0
+UBT.US,D,20111220,000000,31.807,31.836,30.789,30.852,490134,0
+UBT.US,D,20111221,000000,30.831,30.836,29.981,30.068,264590,0
+UBT.US,D,20111222,000000,30.45,30.645,30.138,30.242,96820,0
+UBT.US,D,20111223,000000,29.708,29.78,29.319,29.48,395372,0
+UBT.US,D,20111227,000000,29.539,29.866,29.442,29.854,207354,0
+UBT.US,D,20111228,000000,30.078,31.108,30.041,30.978,80924,0
+UBT.US,D,20111229,000000,30.846,31.17,30.588,31.058,161518,0
+UBT.US,D,20111230,000000,31.159,31.504,31.15,31.218,229732,0
+UBT.US,D,20120103,000000,30.359,30.62,30.12,30.282,114268,0
+UBT.US,D,20120104,000000,30.267,30.267,29.494,29.611,59824,0
+UBT.US,D,20120105,000000,29.804,29.988,29.364,29.447,76760,0
+UBT.US,D,20120106,000000,29.477,30.026,29.477,29.906,89890,0
+UBT.US,D,20120109,000000,29.906,30.287,29.792,29.86,32132,0
+UBT.US,D,20120110,000000,29.496,29.899,29.496,29.708,11490,0
+UBT.US,D,20120111,000000,30.078,30.595,30.078,30.472,156254,0
+UBT.US,D,20120112,000000,30.442,30.616,30.221,30.431,18152,0
+UBT.US,D,20120113,000000,31.15,31.346,31.002,31.016,88664,0
+UBT.US,D,20120117,000000,31.09,31.365,31.074,31.294,34460,0
+UBT.US,D,20120118,000000,31.322,31.322,30.516,30.558,51382,0
+UBT.US,D,20120119,000000,30.224,30.29,29.537,29.658,129684,0
+UBT.US,D,20120120,000000,29.396,29.432,29.019,29.019,67874,0
+UBT.US,D,20120123,000000,28.606,28.765,28.348,28.71,95468,0
+UBT.US,D,20120124,000000,28.914,28.914,28.464,28.744,32976,0
+UBT.US,D,20120125,000000,28.639,29.754,28.502,28.683,78580,0
+UBT.US,D,20120126,000000,28.978,29.336,28.858,29.336,61000,0
+UBT.US,D,20120127,000000,29.126,29.624,29.086,29.567,7460,0
+UBT.US,D,20120130,000000,30.44,30.722,30.209,30.232,75582,0
+UBT.US,D,20120131,000000,30.148,30.96,30.148,30.96,37052,0
+UBT.US,D,20120201,000000,30.509,30.622,30.196,30.262,35580,0
+UBT.US,D,20120202,000000,30.314,30.314,30.191,30.242,20824,0
+UBT.US,D,20120203,000000,28.882,29.002,28.66,28.963,54922,0
+UBT.US,D,20120206,000000,29.031,29.532,28.849,29.532,29248,0
+UBT.US,D,20120207,000000,28.97,29.024,28.534,28.792,48700,0
+UBT.US,D,20120208,000000,28.81,28.966,28.642,28.814,35484,0
+UBT.US,D,20120209,000000,28.514,28.58,27.914,28.396,35598,0
+UBT.US,D,20120210,000000,29.064,29.292,28.972,29.173,40372,0
+UBT.US,D,20120213,000000,29.091,29.276,28.898,29.158,24346,0
+UBT.US,D,20120214,000000,29.343,29.736,29.24,29.489,71252,0
+UBT.US,D,20120215,000000,29.66,29.681,29.372,29.372,38670,0
+UBT.US,D,20120216,000000,29.22,29.382,28.758,28.9,49416,0
+UBT.US,D,20120217,000000,28.663,28.903,28.652,28.903,4906,0
+UBT.US,D,20120221,000000,28.484,28.526,28.184,28.278,30778,0
+UBT.US,D,20120222,000000,28.565,28.94,28.554,28.922,18954,0
+UBT.US,D,20120223,000000,28.81,29.122,28.722,28.978,35028,0
+UBT.US,D,20120224,000000,29.158,29.38,29.117,29.319,26468,0
+UBT.US,D,20120227,000000,29.854,30.004,29.722,29.904,51920,0
+UBT.US,D,20120228,000000,30.091,30.091,29.585,29.684,26468,0
+UBT.US,D,20120229,000000,29.766,29.825,29.24,29.356,32972,0
+UBT.US,D,20120301,000000,28.849,28.849,28.509,28.819,85126,0
+UBT.US,D,20120302,000000,29.041,29.381,29.041,29.263,38076,0
+UBT.US,D,20120305,000000,29.204,29.384,28.851,28.858,41000,0
+UBT.US,D,20120306,000000,29.455,29.732,29.446,29.475,44600,0
+UBT.US,D,20120307,000000,29.408,29.408,29.18,29.18,11710,0
+UBT.US,D,20120308,000000,28.761,28.93,28.598,28.604,19748,0
+UBT.US,D,20120309,000000,28.448,28.632,28.264,28.632,46422,0
+UBT.US,D,20120312,000000,28.928,28.928,28.67,28.71,19438,0
+UBT.US,D,20120313,000000,28.344,28.379,27.716,27.754,49946,0
+UBT.US,D,20120314,000000,27.086,27.086,26.252,26.316,118120,0
+UBT.US,D,20120315,000000,26.25,26.551,26.222,26.367,51872,0
+UBT.US,D,20120316,000000,25.882,26.496,25.872,26.467,34536,0
+UBT.US,D,20120319,000000,26.397,26.397,25.629,25.868,57674,0
+UBT.US,D,20120320,000000,26.01,26.071,25.767,26.007,26464,0
+UBT.US,D,20120321,000000,26.225,26.649,26.197,26.626,32496,0
+UBT.US,D,20120322,000000,26.846,26.876,26.6,26.769,56388,0
+UBT.US,D,20120323,000000,27.104,27.318,27.104,27.276,32828,0
+UBT.US,D,20120326,000000,27.126,27.134,26.603,26.996,20376,0
+UBT.US,D,20120327,000000,27.112,27.494,27.092,27.418,47388,0
+UBT.US,D,20120328,000000,27.369,27.589,27.292,27.292,33868,0
+UBT.US,D,20120329,000000,27.712,27.766,27.459,27.766,41358,0
+UBT.US,D,20120330,000000,27.814,27.814,26.794,26.794,52134,0
+UBT.US,D,20120402,000000,27.355,27.392,26.99,27.078,10876,0
+UBT.US,D,20120403,000000,27.346,27.408,26.168,26.168,35118,0
+UBT.US,D,20120404,000000,26.741,26.892,26.61,26.892,12132,0
+UBT.US,D,20120405,000000,27.218,27.285,27.03,27.285,23582,0
+UBT.US,D,20120409,000000,28.544,28.647,28.419,28.489,59236,0
+UBT.US,D,20120410,000000,28.679,29.392,28.679,29.18,59252,0
+UBT.US,D,20120411,000000,28.619,28.746,28.548,28.548,8676,0
+UBT.US,D,20120412,000000,28.63,28.63,28.215,28.238,18296,0
+UBT.US,D,20120413,000000,28.88,29.212,28.868,29.176,319244,0
+UBT.US,D,20120416,000000,29.112,29.514,29.07,29.07,84632,0
+UBT.US,D,20120417,000000,28.968,29.112,28.95,29.056,66058,0
+UBT.US,D,20120418,000000,29.238,29.308,29.154,29.189,27406,0
+UBT.US,D,20120419,000000,29.414,29.49,29.244,29.359,72982,0
+UBT.US,D,20120420,000000,29.027,29.362,28.986,29.258,28632,0
+UBT.US,D,20120423,000000,29.844,29.985,29.662,29.726,203686,0
+UBT.US,D,20120424,000000,29.49,29.57,29.325,29.386,10402,0
+UBT.US,D,20120425,000000,29.01,29.362,28.658,29.046,108500,0
+UBT.US,D,20120426,000000,29.452,29.47,29.143,29.294,36362,0
+UBT.US,D,20120427,000000,29.29,29.466,29.176,29.434,28858,0
+UBT.US,D,20120430,000000,29.55,29.637,29.374,29.383,79402,0
+UBT.US,D,20120501,000000,29.632,29.678,28.96,29.07,66562,0
+UBT.US,D,20120502,000000,29.498,29.538,29.338,29.463,13492,0
+UBT.US,D,20120503,000000,29.189,29.502,29.189,29.484,20156,0
+UBT.US,D,20120504,000000,29.637,29.997,29.637,29.997,7508,0
+UBT.US,D,20120507,000000,30.065,30.131,29.946,29.988,19038,0
+UBT.US,D,20120508,000000,30.274,30.55,30.232,30.232,53638,0
+UBT.US,D,20120509,000000,30.684,30.684,30.148,30.316,3038,0
+UBT.US,D,20120510,000000,29.853,30.232,29.766,30.232,16866,0
+UBT.US,D,20120511,000000,30.634,30.748,30.444,30.592,12430,0
+UBT.US,D,20120514,000000,31.311,31.598,31.311,31.446,24546,0
+UBT.US,D,20120515,000000,31.436,31.74,31.334,31.713,29952,0
+UBT.US,D,20120516,000000,31.426,31.925,31.334,31.906,34136,0
+UBT.US,D,20120517,000000,32.008,33.162,32.008,33.073,76674,0
+UBT.US,D,20120518,000000,32.608,33.198,32.534,33.096,189844,0
+UBT.US,D,20120521,000000,32.99,33.18,32.759,32.941,180042,0
+UBT.US,D,20120522,000000,32.332,32.332,32.017,32.275,29378,0
+UBT.US,D,20120523,000000,32.746,33.162,32.631,32.631,72598,0
+UBT.US,D,20120524,000000,32.571,32.58,32.348,32.489,24350,0
+UBT.US,D,20120525,000000,32.736,32.86,32.621,32.649,19968,0
+UBT.US,D,20120529,000000,32.709,32.802,32.432,32.432,35816,0
+UBT.US,D,20120530,000000,33.632,34.223,33.632,34.177,44942,0
+UBT.US,D,20120531,000000,34.61,35.576,34.498,34.828,76548,0
+UBT.US,D,20120601,000000,35.712,36.58,35.588,36.571,177556,0
+UBT.US,D,20120604,000000,35.99,36.372,35.79,36.004,270836,0
+UBT.US,D,20120605,000000,35.431,35.458,35.04,35.122,70096,0
+UBT.US,D,20120606,000000,34.711,34.81,33.612,33.612,45334,0
+UBT.US,D,20120607,000000,33.37,33.859,33.255,33.688,34750,0
+UBT.US,D,20120608,000000,34.542,34.634,33.226,33.558,320074,0
+UBT.US,D,20120611,000000,33.965,34.21,33.931,33.931,12790,0
+UBT.US,D,20120612,000000,33.536,33.908,33.29,33.29,27382,0
+UBT.US,D,20120613,000000,33.489,34.201,33.308,33.931,27616,0
+UBT.US,D,20120614,000000,34.047,34.098,33.778,33.89,6766,0
+UBT.US,D,20120615,000000,34.444,34.444,34.306,34.347,5764,0
+UBT.US,D,20120618,000000,34.665,34.8,34.31,34.693,13466,0
+UBT.US,D,20120619,000000,34.196,34.236,33.765,33.784,14292,0
+UBT.US,D,20120620,000000,33.298,34.084,33.298,34.064,17102,0
+UBT.US,D,20120621,000000,34.089,34.758,34.089,34.493,48328,0
+UBT.US,D,20120622,000000,34.024,34.196,33.526,33.526,17796,0
+UBT.US,D,20120625,000000,34.267,34.583,34.267,34.484,25138,0
+UBT.US,D,20120626,000000,34.12,34.366,34.028,34.162,3006,0
+UBT.US,D,20120627,000000,34.296,34.448,32.561,34.338,7230,0
+UBT.US,D,20120628,000000,34.855,34.855,34.601,34.601,13580,0
+UBT.US,D,20120629,000000,33.452,33.71,33.318,33.616,40636,0
+UBT.US,D,20120702,000000,33.82,34.423,33.82,34.423,1110,0
+UBT.US,D,20120703,000000,33.922,34.108,33.76,33.76,4082,0
+UBT.US,D,20120705,000000,33.855,34.24,33.845,34.024,7002,0
+UBT.US,D,20120706,000000,34.55,34.781,34.518,34.72,28540,0
+UBT.US,D,20120709,000000,34.914,35.382,34.85,35.31,45622,0
+UBT.US,D,20120710,000000,35.206,35.602,35.108,35.5,24586,0
+UBT.US,D,20120711,000000,35.562,35.97,35.458,35.518,9858,0
+UBT.US,D,20120712,000000,35.842,36.096,35.769,36.013,15208,0
+UBT.US,D,20120713,000000,35.934,35.97,35.754,35.938,307384,0
+UBT.US,D,20120716,000000,36.488,36.733,36.184,36.304,44438,0
+UBT.US,D,20120717,000000,35.938,36.284,35.722,35.741,49650,0
+UBT.US,D,20120718,000000,35.856,35.856,35.694,35.694,7080,0
+UBT.US,D,20120719,000000,35.486,35.88,35.296,35.571,31746,0
+UBT.US,D,20120720,000000,36.067,36.548,36.067,36.363,19312,0
+UBT.US,D,20120723,000000,37.082,37.161,36.668,36.668,69262,0
+UBT.US,D,20120724,000000,36.543,37.48,36.492,37.328,39460,0
+UBT.US,D,20120725,000000,37.263,37.53,37.23,37.447,23158,0
+UBT.US,D,20120726,000000,37.184,37.244,36.091,36.86,59228,0
+UBT.US,D,20120727,000000,36.234,36.284,34.542,35.413,295388,0
+UBT.US,D,20120730,000000,35.362,35.958,35.358,35.943,30038,0
+UBT.US,D,20120731,000000,36.211,36.211,35.518,36.086,17132,0
+UBT.US,D,20120801,000000,35.606,36.834,35.358,35.628,10534,0
+UBT.US,D,20120802,000000,36.225,36.58,36.082,36.11,12250,0
+UBT.US,D,20120803,000000,35.196,35.279,34.752,34.942,14458,0
+UBT.US,D,20120806,000000,35.094,35.348,34.956,34.956,8198,0
+UBT.US,D,20120807,000000,34.144,34.248,33.886,34.094,82872,0
+UBT.US,D,20120808,000000,34.32,34.356,33.714,33.778,14306,0
+UBT.US,D,20120809,000000,33.54,33.778,33.101,33.72,137778,0
+UBT.US,D,20120810,000000,34.334,34.352,34.028,34.037,10144,0
+UBT.US,D,20120813,000000,34.296,34.418,34.01,34.01,74080,0
+UBT.US,D,20120814,000000,33.036,33.328,32.986,33.018,70814,0
+UBT.US,D,20120815,000000,32.423,32.423,32.054,32.16,60054,0
+UBT.US,D,20120816,000000,32.193,32.284,31.325,31.598,28000,0
+UBT.US,D,20120817,000000,31.722,32.105,31.722,31.846,9400,0
+UBT.US,D,20120820,000000,31.802,32.137,31.802,31.952,113966,0
+UBT.US,D,20120821,000000,31.764,32.242,31.416,32.242,8236,0
+UBT.US,D,20120822,000000,32.834,33.323,32.741,33.308,80452,0
+UBT.US,D,20120823,000000,33.498,33.641,33.447,33.564,42556,0
+UBT.US,D,20120824,000000,33.862,33.862,33.447,33.466,61420,0
+UBT.US,D,20120827,000000,33.812,33.979,33.77,33.922,7426,0
+UBT.US,D,20120828,000000,34.148,34.205,34.047,34.047,9244,0
+UBT.US,D,20120829,000000,33.698,33.845,33.558,33.632,19008,0
+UBT.US,D,20120830,000000,34.338,34.352,34.056,34.084,8718,0
+UBT.US,D,20120831,000000,34.366,35.044,34.292,34.998,43430,0
+UBT.US,D,20120904,000000,35.08,35.08,34.91,34.91,3366,0
+UBT.US,D,20120905,000000,34.711,34.86,34.591,34.674,25622,0
+UBT.US,D,20120906,000000,33.926,33.96,33.522,33.558,14520,0
+UBT.US,D,20120907,000000,34.384,34.384,33.143,33.25,11232,0
+UBT.US,D,20120910,000000,32.982,33.314,32.982,33.314,9594,0
+UBT.US,D,20120911,000000,33.22,33.235,33.027,33.027,5528,0
+UBT.US,D,20120912,000000,32.237,32.289,32.078,32.17,28844,0
+UBT.US,D,20120913,000000,32.391,32.618,31.416,31.98,60340,0
+UBT.US,D,20120914,000000,30.938,30.938,30.14,30.196,108686,0
+UBT.US,D,20120917,000000,30.49,30.96,30.49,30.932,18208,0
+UBT.US,D,20120918,000000,31.446,31.546,31.132,31.321,24344,0
+UBT.US,D,20120919,000000,31.764,31.764,31.474,31.61,49606,0
+UBT.US,D,20120920,000000,32.188,32.266,31.643,31.788,27614,0
+UBT.US,D,20120921,000000,31.436,31.94,31.436,31.94,25152,0
+UBT.US,D,20120924,000000,32.165,32.418,32.165,32.358,13658,0
+UBT.US,D,20120925,000000,32.396,32.995,32.232,32.99,26112,0
+UBT.US,D,20120926,000000,33.471,33.688,33.405,33.688,51472,0
+UBT.US,D,20120927,000000,33.456,33.554,33.055,33.22,16312,0
+UBT.US,D,20120928,000000,33.554,33.725,33.106,33.358,149154,0
+UBT.US,D,20121001,000000,33.447,33.59,33.078,33.568,7002,0
+UBT.US,D,20121002,000000,33.203,33.442,33.203,33.401,22520,0
+UBT.US,D,20121003,000000,33.207,33.433,33.138,33.396,8356,0
+UBT.US,D,20121004,000000,32.961,33.18,32.552,32.649,12764,0
+UBT.US,D,20121005,000000,31.864,31.944,31.74,31.81,19606,0
+UBT.US,D,20121008,000000,32.156,32.304,32.021,32.284,8002,0
+UBT.US,D,20121009,000000,31.958,32.242,31.864,32.123,32588,0
+UBT.US,D,20121010,000000,31.893,32.704,31.842,32.695,20626,0
+UBT.US,D,20121011,000000,32.266,33.004,32.174,32.995,24018,0
+UBT.US,D,20121012,000000,33.274,33.65,33.194,33.235,13116,0
+UBT.US,D,20121015,000000,33.082,33.216,32.986,33.055,13426,0
+UBT.US,D,20121016,000000,32.682,32.682,32.203,32.203,8716,0
+UBT.US,D,20121017,000000,31.648,31.648,31.442,31.58,18150,0
+UBT.US,D,20121018,000000,31.759,31.792,31.04,31.164,15424,0
+UBT.US,D,20121019,000000,31.325,32.063,31.325,32.054,184132,0
+UBT.US,D,20121022,000000,31.868,32.05,31.638,31.676,33242,0
+UBT.US,D,20121023,000000,32.237,32.52,32.237,32.418,39926,0
+UBT.US,D,20121024,000000,32.142,32.229,31.952,31.952,8474,0
+UBT.US,D,20121025,000000,31.416,31.925,31.368,31.509,25058,0
+UBT.US,D,20121026,000000,31.838,32.455,31.838,32.455,184946,0
+UBT.US,D,20121031,000000,32.547,32.968,32.516,32.903,43228,0
+UBT.US,D,20121101,000000,32.644,32.714,32.353,32.464,54546,0
+UBT.US,D,20121102,000000,32.252,32.418,32.217,32.418,187592,0
+UBT.US,D,20121105,000000,32.834,32.87,32.759,32.759,36634,0
+UBT.US,D,20121106,000000,32.516,32.695,32.184,32.229,37266,0
+UBT.US,D,20121107,000000,33.298,33.595,33.22,33.298,15538,0
+UBT.US,D,20121108,000000,33.185,34.347,33.162,34.347,19448,0
+UBT.US,D,20121109,000000,34.21,34.448,33.988,34.448,196510,0
+UBT.US,D,20121112,000000,34.329,34.656,34.32,34.462,15708,0
+UBT.US,D,20121113,000000,34.881,34.881,34.48,34.67,10172,0
+UBT.US,D,20121114,000000,34.214,34.85,34.214,34.762,29812,0
+UBT.US,D,20121115,000000,34.466,34.932,34.431,34.74,15592,0
+UBT.US,D,20121116,000000,34.679,34.989,34.558,34.62,25360,0
+UBT.US,D,20121119,000000,34.144,34.253,33.825,34.253,17458,0
+UBT.US,D,20121120,000000,33.82,34.144,33.576,33.576,9380,0
+UBT.US,D,20121121,000000,33.433,33.526,33.375,33.526,40388,0
+UBT.US,D,20121123,000000,33.48,33.54,33.36,33.462,170670,0
+UBT.US,D,20121126,000000,33.94,34.07,33.714,33.714,2030,0
+UBT.US,D,20121127,000000,33.816,34.01,33.734,34.01,7122,0
+UBT.US,D,20121128,000000,34.347,34.448,33.94,33.94,16592,0
+UBT.US,D,20121129,000000,33.748,34.056,33.729,33.917,6012,0
+UBT.US,D,20121130,000000,34.008,34.008,33.757,33.757,2720,0
+UBT.US,D,20121203,000000,33.298,33.859,33.29,33.738,5446,0
+UBT.US,D,20121204,000000,33.974,34.14,33.936,34.12,9360,0
+UBT.US,D,20121205,000000,34.148,34.379,34.148,34.236,6934,0
+UBT.US,D,20121206,000000,34.466,34.471,34.228,34.228,4764,0
+UBT.US,D,20121207,000000,33.784,33.784,33.636,33.636,1082,0
+UBT.US,D,20121210,000000,33.89,34.002,33.812,33.825,38198,0
+UBT.US,D,20121211,000000,33.576,33.576,33.365,33.462,17234,0
+UBT.US,D,20121212,000000,33.323,33.36,32.69,32.69,32482,0
+UBT.US,D,20121213,000000,32.502,32.898,32.502,32.69,67440,0
+UBT.US,D,20121214,000000,33.022,33.21,33.018,33.21,105152,0
+UBT.US,D,20121217,000000,33.11,33.11,32.252,32.261,69596,0
+UBT.US,D,20121218,000000,32.086,32.152,31.339,31.546,57778,0
+UBT.US,D,20121219,000000,31.864,32.109,31.74,31.768,19952,0
+UBT.US,D,20121220,000000,31.98,32.073,31.628,31.736,38750,0
+UBT.US,D,20121221,000000,32.406,32.478,32.294,32.363,24322,0
+UBT.US,D,20121224,000000,32.358,32.358,32.324,32.328,2250,0
+UBT.US,D,20121226,000000,32.414,32.547,32.414,32.516,49638,0
+UBT.US,D,20121227,000000,32.377,32.936,32.372,32.779,25254,0
+UBT.US,D,20121228,000000,33.055,33.162,32.87,33.041,49818,0
+UBT.US,D,20121231,000000,32.87,32.87,32.036,32.078,22876,0
+UBT.US,D,20130102,000000,31.257,31.376,31.168,31.195,189878,0
+UBT.US,D,20130103,000000,31.114,31.114,30.334,30.366,35368,0
+UBT.US,D,20130104,000000,30.152,30.574,30.021,30.574,66672,0
+UBT.US,D,20130107,000000,30.568,30.642,30.494,30.574,29950,0
+UBT.US,D,20130108,000000,30.893,31.002,30.84,30.956,31462,0
+UBT.US,D,20130109,000000,30.888,31.026,30.868,30.893,3254,0
+UBT.US,D,20130110,000000,30.656,30.956,30.514,30.725,29384,0
+UBT.US,D,20130111,000000,30.558,31.159,30.55,31.136,16470,0
+UBT.US,D,20130114,000000,31.432,31.432,31.177,31.234,16502,0
+UBT.US,D,20130115,000000,31.671,31.68,31.368,31.376,21568,0
+UBT.US,D,20130116,000000,31.436,31.542,31.436,31.542,868,0
+UBT.US,D,20130117,000000,30.983,31.04,30.738,30.938,12786,0
+UBT.US,D,20130118,000000,31.234,31.368,31.234,31.358,4548,0
+UBT.US,D,20130122,000000,31.054,31.474,31.054,31.466,13030,0
+UBT.US,D,20130123,000000,31.518,31.624,31.426,31.426,10346,0
+UBT.US,D,20130124,000000,31.284,31.302,30.997,31.186,17332,0
+UBT.US,D,20130125,000000,30.494,30.55,30.228,30.338,49814,0
+UBT.US,D,20130128,000000,29.77,30.112,29.77,30.107,13364,0
+UBT.US,D,20130129,000000,30.084,30.325,29.762,29.784,65822,0
+UBT.US,D,20130130,000000,29.622,29.753,29.401,29.674,107596,0
+UBT.US,D,20130131,000000,29.794,29.937,29.626,29.896,38106,0
+UBT.US,D,20130201,000000,30.282,30.32,29.253,29.253,47816,0
+UBT.US,D,20130204,000000,29.702,29.978,29.642,29.928,34060,0
+UBT.US,D,20130205,000000,29.564,29.564,29.332,29.456,19214,0
+UBT.US,D,20130206,000000,29.656,29.798,29.448,29.789,42868,0
+UBT.US,D,20130207,000000,29.758,30.144,29.738,29.816,16754,0
+UBT.US,D,20130208,000000,29.748,29.866,29.66,29.784,8020,0
+UBT.US,D,20130211,000000,29.924,30.093,29.896,30.088,18072,0
+UBT.US,D,20130212,000000,29.748,29.816,29.642,29.656,25164,0
+UBT.US,D,20130213,000000,29.294,29.484,29.152,29.332,24646,0
+UBT.US,D,20130214,000000,29.531,29.84,29.478,29.794,11154,0
+UBT.US,D,20130215,000000,29.748,29.748,29.444,29.595,8472,0
+UBT.US,D,20130219,000000,29.678,29.775,29.332,29.332,15204,0
+UBT.US,D,20130220,000000,29.172,29.54,29.162,29.531,41524,0
+UBT.US,D,20130221,000000,29.844,30.021,29.758,29.844,35212,0
+UBT.US,D,20130222,000000,29.896,30.048,29.862,29.992,317050,0
+UBT.US,D,20130225,000000,29.573,31.049,29.55,31.049,64548,0
+UBT.US,D,20130226,000000,30.766,31.209,30.758,30.758,8904,0
+UBT.US,D,20130227,000000,31.214,31.214,30.422,30.536,35862,0
+UBT.US,D,20130228,000000,30.638,30.67,30.564,30.656,18134,0
+UBT.US,D,20130301,000000,31.02,31.086,30.864,30.942,13070,0
+UBT.US,D,20130304,000000,30.964,30.988,30.684,30.684,28698,0
+UBT.US,D,20130305,000000,30.466,30.558,30.412,30.421,9764,0
+UBT.US,D,20130306,000000,30.088,30.218,29.972,29.972,21108,0
+UBT.US,D,20130307,000000,29.7,29.7,29.474,29.488,16492,0
+UBT.US,D,20130308,000000,28.934,29.151,28.783,28.87,395166,0
+UBT.US,D,20130311,000000,29.027,29.046,28.852,28.908,10436,0
+UBT.US,D,20130312,000000,29.143,29.328,29.126,29.304,22708,0
+UBT.US,D,20130313,000000,29.126,29.356,29.078,29.263,33384,0
+UBT.US,D,20130314,000000,29.046,29.24,29.004,29.05,16760,0
+UBT.US,D,20130315,000000,29.1,29.308,29.1,29.293,1638,0
+UBT.US,D,20130318,000000,29.853,29.901,29.55,29.766,20940,0
+UBT.US,D,20130319,000000,29.928,30.435,29.896,30.241,21364,0
+UBT.US,D,20130320,000000,29.848,29.914,29.668,29.668,5390,0
+UBT.US,D,20130321,000000,29.928,30.074,29.802,30.056,16150,0
+UBT.US,D,20130322,000000,29.991,30.25,29.928,30.25,236922,0
+UBT.US,D,20130325,000000,29.896,30.31,29.839,30.07,13102,0
+UBT.US,D,20130326,000000,29.954,30.292,29.954,30.19,10940,0
+UBT.US,D,20130327,000000,30.694,30.826,30.62,30.642,15224,0
+UBT.US,D,20130328,000000,30.62,30.725,30.329,30.329,31814,0
+UBT.US,D,20130401,000000,30.694,30.835,30.694,30.817,9776,0
+UBT.US,D,20130402,000000,30.679,30.694,30.486,30.568,98330,0
+UBT.US,D,20130403,000000,30.8,31.302,30.794,31.18,15510,0
+UBT.US,D,20130404,000000,31.426,31.878,31.406,31.855,221168,0
+UBT.US,D,20130405,000000,33.186,33.477,32.812,33.106,60598,0
+UBT.US,D,20130408,000000,33.078,33.125,32.632,32.691,12156,0
+UBT.US,D,20130409,000000,32.77,32.844,32.493,32.538,10430,0
+UBT.US,D,20130410,000000,31.926,31.962,31.594,31.666,41678,0
+UBT.US,D,20130411,000000,31.75,31.868,31.61,31.68,16380,0
+UBT.US,D,20130412,000000,32.252,32.669,32.096,32.669,25532,0
+UBT.US,D,20130415,000000,32.77,33.231,32.641,33.19,84456,0
+UBT.US,D,20130416,000000,32.622,32.974,32.622,32.714,85956,0
+UBT.US,D,20130417,000000,32.898,33.472,32.898,33.028,20478,0
+UBT.US,D,20130418,000000,33.176,33.324,33.097,33.299,9998,0
+UBT.US,D,20130419,000000,33.154,33.172,33.042,33.097,21258,0
+UBT.US,D,20130422,000000,33.282,33.348,33.061,33.204,19860,0
+UBT.US,D,20130423,000000,33.406,33.86,32.908,32.908,60992,0
+UBT.US,D,20130424,000000,32.969,33.134,32.918,33.102,18524,0
+UBT.US,D,20130425,000000,32.794,32.884,32.751,32.86,104462,0
+UBT.US,D,20130426,000000,33.342,33.498,33.282,33.424,76424,0
+UBT.US,D,20130429,000000,33.564,33.604,33.158,33.199,186564,0
+UBT.US,D,20130430,000000,33.41,33.568,33.25,33.25,20848,0
+UBT.US,D,20130501,000000,33.694,34.004,33.694,33.91,101690,0
+UBT.US,D,20130502,000000,33.712,33.877,33.633,33.872,62270,0
+UBT.US,D,20130503,000000,32.884,32.898,32.179,32.204,366998,0
+UBT.US,D,20130506,000000,32.382,32.382,31.906,32.054,25740,0
+UBT.US,D,20130507,000000,31.953,31.958,31.81,31.855,18702,0
+UBT.US,D,20130508,000000,31.846,32.092,31.833,31.894,10940,0
+UBT.US,D,20130509,000000,32.045,32.364,31.846,31.878,23088,0
+UBT.US,D,20130510,000000,31.386,31.412,30.648,31.109,24712,0
+UBT.US,D,20130513,000000,30.642,30.758,30.615,30.615,21118,0
+UBT.US,D,20130514,000000,30.9,30.9,29.918,29.918,14364,0
+UBT.US,D,20130515,000000,30.416,30.466,29.866,30.316,37372,0
+UBT.US,D,20130516,000000,30.702,31.154,30.702,30.964,216980,0
+UBT.US,D,20130517,000000,30.656,30.748,30.152,30.152,38198,0
+UBT.US,D,20130520,000000,30.448,30.456,30.051,30.135,8590,0
+UBT.US,D,20130521,000000,29.871,30.61,29.871,30.61,8196,0
+UBT.US,D,20130522,000000,30.656,30.918,29.585,29.71,60294,0
+UBT.US,D,20130523,000000,30.046,30.156,29.636,29.958,20172,0
+UBT.US,D,20130524,000000,30.269,30.269,30.028,30.06,5096,0
+UBT.US,D,20130528,000000,29.636,29.7,28.57,28.57,73908,0
+UBT.US,D,20130529,000000,28.888,29.17,28.834,29.17,131674,0
+UBT.US,D,20130530,000000,29.234,29.303,28.898,29.026,89646,0
+UBT.US,D,20130531,000000,29.053,29.053,28.244,28.883,46132,0
+UBT.US,D,20130603,000000,28.662,29.492,28.274,29.134,34588,0
+UBT.US,D,20130604,000000,28.656,28.957,28.614,28.796,22646,0
+UBT.US,D,20130605,000000,28.883,29.45,28.868,29.446,75626,0
+UBT.US,D,20130606,000000,29.179,30.074,29.076,29.345,139448,0
+UBT.US,D,20130607,000000,28.76,29.077,28.338,28.338,53446,0
+UBT.US,D,20130610,000000,28.472,28.472,27.993,28.034,69418,0
+UBT.US,D,20130611,000000,27.908,28.586,27.815,28.586,20720,0
+UBT.US,D,20130612,000000,28.201,28.68,27.9,27.9,47532,0
+UBT.US,D,20130613,000000,28.218,28.698,28.193,28.638,16376,0
+UBT.US,D,20130614,000000,28.706,29.015,28.688,28.688,18600,0
+UBT.US,D,20130617,000000,28.658,28.658,28.26,28.26,33762,0
+UBT.US,D,20130618,000000,28.033,28.476,28.029,28.291,12864,0
+UBT.US,D,20130619,000000,28.586,28.586,27.648,27.792,62580,0
+UBT.US,D,20130620,000000,26.744,27.326,26.406,26.98,149384,0
+UBT.US,D,20130621,000000,26.736,26.91,25.903,26.082,172120,0
+UBT.US,D,20130624,000000,25.713,26.364,25.616,26.178,100072,0
+UBT.US,D,20130625,000000,26.236,26.236,25.704,25.713,35646,0
+UBT.US,D,20130626,000000,26.101,26.318,25.656,26.087,49950,0
+UBT.US,D,20130627,000000,26.356,26.632,26.184,26.632,83896,0
+UBT.US,D,20130628,000000,26.282,26.942,26.174,26.886,58998,0
+UBT.US,D,20130701,000000,26.596,27.073,26.549,27.073,81658,0
+UBT.US,D,20130702,000000,27.077,27.232,26.952,27.02,11474,0
+UBT.US,D,20130703,000000,27.02,27.025,26.798,26.822,13848,0
+UBT.US,D,20130705,000000,26.018,26.018,24.996,24.996,70382,0
+UBT.US,D,20130708,000000,25.413,25.524,25.348,25.39,23430,0
+UBT.US,D,20130709,000000,25.514,25.561,25.386,25.542,11450,0
+UBT.US,D,20130710,000000,25.426,25.44,25.029,25.072,22380,0
+UBT.US,D,20130711,000000,25.528,25.643,25.278,25.625,33792,0
+UBT.US,D,20130712,000000,25.782,26.096,25.496,25.585,28862,0
+UBT.US,D,20130715,000000,25.806,25.948,25.69,25.709,7144,0
+UBT.US,D,20130716,000000,25.916,26.142,25.898,26.106,18380,0
+UBT.US,D,20130717,000000,26.364,26.406,26.198,26.202,57952,0
+UBT.US,D,20130718,000000,26.101,26.101,25.547,25.547,68522,0
+UBT.US,D,20130719,000000,25.903,26.41,25.888,26.41,13632,0
+UBT.US,D,20130722,000000,26.424,26.582,26.424,26.499,14712,0
+UBT.US,D,20130723,000000,25.93,26.23,25.93,26.188,8228,0
+UBT.US,D,20130724,000000,25.608,25.694,25.426,25.533,7842,0
+UBT.US,D,20130725,000000,25.273,25.552,25.242,25.519,28288,0
+UBT.US,D,20130726,000000,25.772,25.856,25.647,25.852,11528,0
+UBT.US,D,20130729,000000,25.608,25.621,25.409,25.444,10144,0
+UBT.US,D,20130730,000000,25.598,25.63,25.324,25.404,79130,0
+UBT.US,D,20130731,000000,24.913,25.57,24.734,25.57,76422,0
+UBT.US,D,20130801,000000,25.089,25.14,24.522,24.632,22166,0
+UBT.US,D,20130802,000000,25.014,25.19,25.005,25.116,14408,0
+UBT.US,D,20130805,000000,25.024,25.024,24.756,24.864,10324,0
+UBT.US,D,20130806,000000,24.724,24.868,24.674,24.854,16374,0
+UBT.US,D,20130807,000000,25.14,25.368,25.14,25.368,7184,0
+UBT.US,D,20130808,000000,25.458,25.643,25.31,25.4,28322,0
+UBT.US,D,20130809,000000,25.291,25.538,25.273,25.472,7144,0
+UBT.US,D,20130812,000000,25.608,25.665,25.2,25.2,4138,0
+UBT.US,D,20130813,000000,24.58,24.656,24.424,24.424,31028,0
+UBT.US,D,20130814,000000,24.58,24.59,24.442,24.442,7876,0
+UBT.US,D,20130815,000000,23.976,24.178,23.841,23.92,38498,0
+UBT.US,D,20130816,000000,23.889,23.889,23.356,23.662,26794,0
+UBT.US,D,20130819,000000,23.51,23.51,23.14,23.255,19614,0
+UBT.US,D,20130820,000000,23.563,23.69,23.481,23.68,14748,0
+UBT.US,D,20130821,000000,23.444,23.652,23.102,23.102,9224,0
+UBT.US,D,20130822,000000,23.268,23.462,23.199,23.457,82248,0
+UBT.US,D,20130823,000000,23.434,24.188,23.434,24.168,21494,0
+UBT.US,D,20130826,000000,24.133,24.317,24.1,24.317,26254,0
+UBT.US,D,20130827,000000,24.562,25.067,24.474,24.974,26292,0
+UBT.US,D,20130828,000000,24.682,24.682,24.434,24.484,20246,0
+UBT.US,D,20130829,000000,24.58,24.886,24.58,24.86,69470,0
+UBT.US,D,20130830,000000,24.956,25.205,24.932,24.97,142642,0
+UBT.US,D,20130903,000000,24.303,24.405,23.889,24.253,26686,0
+UBT.US,D,20130904,000000,24.317,24.401,24.11,24.11,20538,0
+UBT.US,D,20130905,000000,23.754,23.794,23.362,23.476,19554,0
+UBT.US,D,20130906,000000,23.907,23.946,23.624,23.68,50400,0
+UBT.US,D,20130909,000000,23.634,23.98,23.634,23.731,31832,0
+UBT.US,D,20130910,000000,23.546,23.782,23.448,23.5,9238,0
+UBT.US,D,20130911,000000,23.532,23.624,23.37,23.624,10274,0
+UBT.US,D,20130912,000000,24.036,24.114,23.7,23.754,34612,0
+UBT.US,D,20130913,000000,23.874,23.999,23.722,23.902,188598,0
+UBT.US,D,20130916,000000,24.294,24.303,23.555,23.559,70882,0
+UBT.US,D,20130917,000000,23.726,23.976,23.726,23.976,3672,0
+UBT.US,D,20130918,000000,23.91,24.69,23.037,24.59,35498,0
+UBT.US,D,20130919,000000,24.603,24.603,24.105,24.174,6136,0
+UBT.US,D,20130920,000000,24.322,24.598,24.276,24.442,17578,0
+UBT.US,D,20130923,000000,24.618,24.812,24.618,24.766,10384,0
+UBT.US,D,20130924,000000,25,25.372,24.936,25.353,22858,0
+UBT.US,D,20130925,000000,25.305,25.594,25.164,25.504,111102,0
+UBT.US,D,20130926,000000,25.19,25.287,25.076,25.232,46088,0
+UBT.US,D,20130927,000000,25.102,25.328,25.098,25.218,19716,0
+UBT.US,D,20130930,000000,25.273,25.413,25.102,25.172,37912,0
+UBT.US,D,20131001,000000,25.112,25.112,24.913,25.062,46476,0
+UBT.US,D,20131002,000000,25.116,25.348,25.038,25.052,7430,0
+UBT.US,D,20131003,000000,25.252,25.252,25.038,25.048,2180,0
+UBT.US,D,20131004,000000,24.936,24.996,24.86,24.996,5638,0
+UBT.US,D,20131007,000000,25.177,25.228,25.106,25.205,45788,0
+UBT.US,D,20131008,000000,25.27,25.324,25.186,25.195,21122,0
+UBT.US,D,20131009,000000,25.034,25.034,24.882,24.882,7184,0
+UBT.US,D,20131010,000000,24.553,24.898,24.448,24.878,20686,0
+UBT.US,D,20131011,000000,25.19,25.19,24.864,24.864,121894,0
+UBT.US,D,20131014,000000,24.807,24.978,24.312,24.438,26184,0
+UBT.US,D,20131015,000000,24.674,24.72,24.461,24.461,89240,0
+UBT.US,D,20131016,000000,24.365,25.014,24.365,25.014,18082,0
+UBT.US,D,20131017,000000,25.324,25.594,25.296,25.528,81716,0
+UBT.US,D,20131018,000000,25.634,25.83,25.59,25.59,19074,0
+UBT.US,D,20131021,000000,25.466,25.466,25.319,25.409,127904,0
+UBT.US,D,20131022,000000,25.921,26.004,25.898,25.958,43974,0
+UBT.US,D,20131023,000000,26.087,26.402,26.087,26.24,16188,0
+UBT.US,D,20131024,000000,26.392,26.392,26.018,26.037,86906,0
+UBT.US,D,20131025,000000,26.129,26.207,26.111,26.207,2028,0
+UBT.US,D,20131028,000000,26.046,26.212,26.004,26.004,25382,0
+UBT.US,D,20131029,000000,25.86,26.008,25.86,26.008,10602,0
+UBT.US,D,20131030,000000,25.986,26.124,25.718,25.754,20712,0
+UBT.US,D,20131031,000000,25.982,25.982,25.66,25.903,28896,0
+UBT.US,D,20131101,000000,25.67,25.67,25.273,25.283,20168,0
+UBT.US,D,20131104,000000,25.426,25.43,25.314,25.319,2744,0
+UBT.US,D,20131105,000000,24.775,24.996,24.696,24.705,21114,0
+UBT.US,D,20131106,000000,24.743,24.78,24.72,24.78,2164,0
+UBT.US,D,20131107,000000,24.802,25.164,24.77,25.164,5158,0
+UBT.US,D,20131108,000000,24.244,24.303,23.966,24.009,112676,0
+UBT.US,D,20131111,000000,24.019,24.036,23.836,23.841,31858,0
+UBT.US,D,20131112,000000,23.942,24.072,23.889,23.99,38960,0
+UBT.US,D,20131113,000000,24.164,24.248,24.124,24.168,37782,0
+UBT.US,D,20131114,000000,24.428,24.652,24.35,24.461,66682,0
+UBT.US,D,20131115,000000,24.489,24.594,24.392,24.568,11804,0
+UBT.US,D,20131118,000000,24.696,24.864,24.682,24.86,24152,0
+UBT.US,D,20131119,000000,24.66,24.66,24.489,24.525,2910,0
+UBT.US,D,20131120,000000,24.418,24.576,23.638,23.648,24230,0
+UBT.US,D,20131121,000000,23.563,23.8,23.457,23.744,10566,0
+UBT.US,D,20131122,000000,23.961,24.253,23.961,24.178,19250,0
+UBT.US,D,20131125,000000,24.15,24.35,24.15,24.303,6756,0
+UBT.US,D,20131126,000000,24.637,24.637,24.502,24.502,2004,0
+UBT.US,D,20131127,000000,24.525,24.525,24.213,24.489,14354,0
+UBT.US,D,20131129,000000,24.386,24.544,24.378,24.522,15382,0
+UBT.US,D,20131202,000000,24.266,24.266,24.04,24.058,16506,0
+UBT.US,D,20131203,000000,24.262,24.331,24.147,24.248,2416,0
+UBT.US,D,20131204,000000,23.63,23.946,23.601,23.754,11696,0
+UBT.US,D,20131205,000000,23.648,23.8,23.62,23.62,22182,0
+UBT.US,D,20131206,000000,23.768,23.889,23.61,23.804,17640,0
+UBT.US,D,20131209,000000,23.971,23.971,23.814,23.87,10304,0
+UBT.US,D,20131210,000000,24.23,24.341,24.164,24.317,8516,0
+UBT.US,D,20131211,000000,24.054,24.168,24.04,24.054,4256,0
+UBT.US,D,20131212,000000,23.794,23.828,23.748,23.804,3338,0
+UBT.US,D,20131213,000000,24.031,24.031,23.99,23.99,13276,0
+UBT.US,D,20131216,000000,23.894,23.907,23.809,23.809,2006,0
+UBT.US,D,20131217,000000,23.726,24.024,23.722,24.024,3668,0
+UBT.US,D,20131218,000000,23.744,24.024,23.744,23.836,14536,0
+UBT.US,D,20131219,000000,23.874,23.874,23.68,23.782,31028,0
+UBT.US,D,20131220,000000,24.262,24.456,24.188,24.456,6822,0
+UBT.US,D,20131223,000000,24.365,24.365,24.36,24.36,958,0
+UBT.US,D,20131224,000000,24.086,24.086,23.814,23.814,9526,0
+UBT.US,D,20131226,000000,23.596,23.648,23.596,23.643,30622,0
+UBT.US,D,20131227,000000,23.616,23.712,23.518,23.518,3248,0
+UBT.US,D,20131230,000000,23.638,23.87,23.638,23.814,13632,0
+UBT.US,D,20131231,000000,23.643,23.643,23.264,23.486,24068,0
+UBT.US,D,20140102,000000,23.39,23.722,23.39,23.69,75726,0
+UBT.US,D,20140103,000000,23.537,23.739,23.523,23.69,14910,0
+UBT.US,D,20140106,000000,23.818,24.014,23.814,23.865,13660,0
+UBT.US,D,20140107,000000,23.99,24.024,23.942,24.024,14960,0
+UBT.US,D,20140108,000000,23.758,23.772,23.656,23.731,12722,0
+UBT.US,D,20140109,000000,23.914,24.142,23.914,24.138,11996,0
+UBT.US,D,20140110,000000,24.438,24.72,24.414,24.72,18540,0
+UBT.US,D,20140113,000000,24.77,25,24.766,24.982,10868,0
+UBT.US,D,20140114,000000,24.878,24.878,24.752,24.766,9502,0
+UBT.US,D,20140115,000000,24.544,24.72,24.544,24.72,3566,0
+UBT.US,D,20140116,000000,25.034,25.034,24.941,24.941,1564,0
+UBT.US,D,20140117,000000,24.908,25.242,24.908,25.21,95458,0
+UBT.US,D,20140121,000000,25.228,25.273,25.228,25.262,3918,0
+UBT.US,D,20140122,000000,25.273,25.343,25.273,25.3,22856,0
+UBT.US,D,20140123,000000,25.462,25.796,25.462,25.787,25892,0
+UBT.US,D,20140124,000000,26.042,26.188,25.953,26.156,95650,0
+UBT.US,D,20140127,000000,26.042,26.174,25.824,25.824,76058,0
+UBT.US,D,20140128,000000,25.879,25.903,25.694,25.903,26458,0
+UBT.US,D,20140129,000000,26.101,26.336,26.042,26.336,38614,0
+UBT.US,D,20140130,000000,26.152,26.162,26.028,26.046,5652,0
+UBT.US,D,20140131,000000,26.549,26.568,26.373,26.558,58898,0
+UBT.US,D,20140203,000000,26.466,27.191,26.382,27.191,62912,0
+UBT.US,D,20140204,000000,26.784,26.794,26.517,26.642,39516,0
+UBT.US,D,20140205,000000,26.36,26.596,26.162,26.162,9456,0
+UBT.US,D,20140206,000000,25.939,25.939,25.852,25.888,3728,0
+UBT.US,D,20140207,000000,25.848,26.129,25.848,25.939,32902,0
+UBT.US,D,20140210,000000,25.81,26.054,25.8,26.054,35552,0
+UBT.US,D,20140211,000000,25.81,25.87,25.647,25.82,8790,0
+UBT.US,D,20140212,000000,25.612,25.612,25.444,25.492,6996,0
+UBT.US,D,20140213,000000,25.838,25.874,25.704,25.834,44700,0
+UBT.US,D,20140214,000000,25.874,25.874,25.713,25.787,95346,0
+UBT.US,D,20140218,000000,25.944,26.124,25.916,25.939,52612,0
+UBT.US,D,20140219,000000,26.162,26.162,25.713,25.732,31396,0
+UBT.US,D,20140220,000000,25.718,25.758,25.435,25.57,15826,0
+UBT.US,D,20140221,000000,25.616,25.852,25.594,25.852,18798,0
+UBT.US,D,20140224,000000,25.893,25.903,25.68,25.75,29422,0
+UBT.US,D,20140225,000000,26.063,26.17,26.054,26.162,25966,0
+UBT.US,D,20140226,000000,26.207,26.462,26.198,26.462,43946,0
+UBT.US,D,20140227,000000,26.722,26.76,26.558,26.736,36428,0
+UBT.US,D,20140228,000000,26.674,26.84,26.416,26.798,76520,0
+UBT.US,D,20140303,000000,27.099,27.213,26.97,27.165,113828,0
+UBT.US,D,20140304,000000,26.789,26.794,26.346,26.346,31476,0
+UBT.US,D,20140305,000000,26.3,26.489,26.3,26.406,18430,0
+UBT.US,D,20140306,000000,26.068,26.101,25.948,25.953,20224,0
+UBT.US,D,20140307,000000,25.466,25.723,25.466,25.643,32180,0
+UBT.US,D,20140310,000000,25.594,25.709,25.594,25.675,15548,0
+UBT.US,D,20140311,000000,25.612,25.824,25.566,25.796,34258,0
+UBT.US,D,20140312,000000,26.116,26.278,26.05,26.193,59242,0
+UBT.US,D,20140313,000000,26.018,26.845,25.994,26.845,28200,0
+UBT.US,D,20140314,000000,27.099,27.099,26.826,26.904,109252,0
+UBT.US,D,20140317,000000,26.706,26.77,26.494,26.494,34112,0
+UBT.US,D,20140318,000000,26.442,26.65,26.438,26.65,32174,0
+UBT.US,D,20140319,000000,26.438,26.438,26.12,26.268,25154,0
+UBT.US,D,20140320,000000,26.188,26.41,26.152,26.198,15146,0
+UBT.US,D,20140321,000000,26.336,26.753,26.336,26.712,7918,0
+UBT.US,D,20140324,000000,26.67,27.136,26.664,27.086,15978,0
+UBT.US,D,20140325,000000,26.836,26.98,26.716,26.98,9292,0
+UBT.US,D,20140326,000000,26.882,27.327,26.882,27.322,58864,0
+UBT.US,D,20140327,000000,27.492,27.802,27.364,27.549,55338,0
+UBT.US,D,20140328,000000,27.391,27.391,27.152,27.354,26508,0
+UBT.US,D,20140331,000000,26.948,27.179,26.828,27.142,41698,0
+UBT.US,D,20140401,000000,26.9,26.9,26.689,26.689,87394,0
+UBT.US,D,20140402,000000,26.472,26.495,26.318,26.398,61930,0
+UBT.US,D,20140403,000000,26.518,26.698,26.458,26.592,54988,0
+UBT.US,D,20140404,000000,26.727,27.074,26.712,26.952,27076,0
+UBT.US,D,20140407,000000,27.054,27.377,27.03,27.286,65070,0
+UBT.US,D,20140408,000000,27.179,27.446,27.179,27.406,27172,0
+UBT.US,D,20140409,000000,27.17,27.364,27.1,27.1,46060,0
+UBT.US,D,20140410,000000,27.277,27.78,27.277,27.678,65050,0
+UBT.US,D,20140411,000000,28.03,28.126,27.808,28.102,34376,0
+UBT.US,D,20140414,000000,28.002,28.564,27.885,27.969,32446,0
+UBT.US,D,20140415,000000,27.918,28.462,27.918,28.254,38920,0
+UBT.US,D,20140416,000000,27.928,28.348,27.928,28.348,56896,0
+UBT.US,D,20140417,000000,28.436,28.436,27.438,27.77,44046,0
+UBT.US,D,20140421,000000,27.959,27.992,27.682,27.714,8188,0
+UBT.US,D,20140422,000000,27.52,27.936,27.516,27.88,30038,0
+UBT.US,D,20140423,000000,27.992,28.209,27.983,28.179,81732,0
+UBT.US,D,20140424,000000,27.988,28.334,27.954,28.311,81498,0
+UBT.US,D,20140425,000000,28.514,28.694,28.417,28.417,39676,0
+UBT.US,D,20140428,000000,28.264,28.366,27.983,28.112,77912,0
+UBT.US,D,20140429,000000,27.83,28.074,27.748,28.074,56194,0
+UBT.US,D,20140430,000000,28.057,28.324,27.954,28.283,50274,0
+UBT.US,D,20140501,000000,28.338,28.898,28.338,28.814,41548,0
+UBT.US,D,20140502,000000,28.574,29.361,28.501,29.244,95932,0
+UBT.US,D,20140505,000000,29.282,29.304,28.822,28.865,119688,0
+UBT.US,D,20140506,000000,28.902,29.212,28.88,29.13,40062,0
+UBT.US,D,20140507,000000,28.94,29.05,28.826,28.87,37102,0
+UBT.US,D,20140508,000000,28.916,29.24,28.538,28.675,69278,0
+UBT.US,D,20140509,000000,28.675,28.741,28.352,28.482,49228,0
+UBT.US,D,20140512,000000,28.352,28.356,28.122,28.235,46066,0
+UBT.US,D,20140513,000000,28.542,28.703,28.501,28.703,24324,0
+UBT.US,D,20140514,000000,29.184,29.466,29.166,29.337,54722,0
+UBT.US,D,20140515,000000,29.78,30.08,29.748,29.78,35784,0
+UBT.US,D,20140516,000000,29.642,29.882,29.582,29.664,80456,0
+UBT.US,D,20140519,000000,29.872,29.872,29.193,29.193,56166,0
+UBT.US,D,20140520,000000,29.13,29.618,29.13,29.337,83842,0
+UBT.US,D,20140521,000000,28.94,29.04,28.769,28.989,57198,0
+UBT.US,D,20140522,000000,28.972,29.031,28.698,28.865,37860,0
+UBT.US,D,20140523,000000,29.138,29.294,29.064,29.202,12318,0
+UBT.US,D,20140527,000000,29.294,29.507,29.05,29.502,69648,0
+UBT.US,D,20140528,000000,29.964,30.308,29.946,30.266,31514,0
+UBT.US,D,20140529,000000,30.33,30.496,29.968,29.974,74254,0
+UBT.US,D,20140530,000000,29.858,30.084,29.808,29.886,43242,0
+UBT.US,D,20140602,000000,29.54,29.803,29.262,29.484,67134,0
+UBT.US,D,20140603,000000,29.162,29.197,28.722,28.736,33698,0
+UBT.US,D,20140604,000000,28.86,28.902,28.324,28.703,65074,0
+UBT.US,D,20140605,000000,28.467,28.949,28.467,28.778,26500,0
+UBT.US,D,20140606,000000,29.054,29.142,28.755,28.755,27112,0
+UBT.US,D,20140609,000000,28.671,28.716,28.556,28.708,42354,0
+UBT.US,D,20140610,000000,28.487,28.55,28.222,28.44,25540,0
+UBT.US,D,20140611,000000,28.56,28.694,28.532,28.556,27120,0
+UBT.US,D,20140612,000000,28.578,29.152,28.472,29.06,30682,0
+UBT.US,D,20140613,000000,28.764,29.267,28.745,29.069,15264,0
+UBT.US,D,20140616,000000,29.11,29.188,28.984,29.138,10258,0
+UBT.US,D,20140617,000000,29.016,29.016,28.716,28.716,13260,0
+UBT.US,D,20140618,000000,28.818,29.162,28.778,29.162,20276,0
+UBT.US,D,20140619,000000,29.212,29.216,28.315,28.467,34292,0
+UBT.US,D,20140620,000000,28.467,28.741,28.458,28.703,11582,0
+UBT.US,D,20140623,000000,28.972,29.035,28.708,28.716,36388,0
+UBT.US,D,20140624,000000,29.016,29.235,28.874,29.235,30582,0
+UBT.US,D,20140625,000000,29.565,29.6,29.318,29.378,34202,0
+UBT.US,D,20140626,000000,29.605,29.869,29.605,29.689,19086,0
+UBT.US,D,20140627,000000,29.869,29.879,29.578,29.653,94906,0
+UBT.US,D,20140630,000000,29.703,29.842,29.605,29.716,39286,0
+UBT.US,D,20140701,000000,29.37,29.476,29.202,29.262,50220,0
+UBT.US,D,20140702,000000,28.943,28.943,28.572,28.66,62144,0
+UBT.US,D,20140703,000000,28.266,28.494,28.237,28.434,144024,0
+UBT.US,D,20140707,000000,28.683,28.989,28.683,28.84,88442,0
+UBT.US,D,20140708,000000,29.248,29.498,29.23,29.453,38718,0
+UBT.US,D,20140709,000000,29.41,29.638,29.308,29.605,51646,0
+UBT.US,D,20140710,000000,29.894,29.908,29.494,29.546,30948,0
+UBT.US,D,20140711,000000,29.846,29.926,29.777,29.879,45242,0
+UBT.US,D,20140714,000000,29.782,29.81,29.605,29.624,17224,0
+UBT.US,D,20140715,000000,29.503,29.707,29.314,29.527,37326,0
+UBT.US,D,20140716,000000,29.565,29.81,29.562,29.81,6926,0
+UBT.US,D,20140717,000000,30.269,30.649,30.19,30.63,32070,0
+UBT.US,D,20140718,000000,30.608,30.608,30.259,30.366,47236,0
+UBT.US,D,20140721,000000,30.667,30.93,30.658,30.681,35262,0
+UBT.US,D,20140722,000000,30.681,30.992,30.5,30.814,32154,0
+UBT.US,D,20140723,000000,30.824,30.904,30.713,30.713,6460,0
+UBT.US,D,20140724,000000,30.444,30.444,30.264,30.282,13682,0
+UBT.US,D,20140725,000000,30.784,31.009,30.746,30.972,78432,0
+UBT.US,D,20140728,000000,30.982,31.052,30.75,30.857,13754,0
+UBT.US,D,20140729,000000,31.112,31.198,30.976,31.094,11338,0
+UBT.US,D,20140730,000000,30.755,30.814,30.232,30.316,26322,0
+UBT.US,D,20140731,000000,29.818,30.356,29.786,30.152,61778,0
+UBT.US,D,20140801,000000,30.046,30.686,29.814,30.51,98064,0
+UBT.US,D,20140804,000000,30.57,30.672,30.431,30.431,21764,0
+UBT.US,D,20140805,000000,30.126,30.639,30.126,30.58,4682,0
+UBT.US,D,20140806,000000,30.881,30.94,30.598,30.598,12102,0
+UBT.US,D,20140807,000000,30.634,31.158,30.634,31.122,7544,0
+UBT.US,D,20140808,000000,31.316,31.567,30.972,31.126,27688,0
+UBT.US,D,20140811,000000,31.167,31.213,30.936,31.024,40324,0
+UBT.US,D,20140812,000000,31.043,31.043,30.658,30.732,7888,0
+UBT.US,D,20140813,000000,30.764,31.057,30.764,30.963,10114,0
+UBT.US,D,20140814,000000,31.344,31.528,30.986,31.456,38490,0
+UBT.US,D,20140815,000000,31.701,32.567,31.701,32.323,105554,0
+UBT.US,D,20140818,000000,31.983,31.988,31.496,31.528,64182,0
+UBT.US,D,20140819,000000,31.96,31.96,31.242,31.398,41334,0
+UBT.US,D,20140820,000000,31.19,31.416,31.057,31.266,25194,0
+UBT.US,D,20140821,000000,31.348,31.677,31.256,31.616,42950,0
+UBT.US,D,20140822,000000,31.701,32.09,31.484,32.056,101160,0
+UBT.US,D,20140825,000000,32.077,32.236,31.983,32.236,55164,0
+UBT.US,D,20140826,000000,32.308,32.4,31.914,32.015,50390,0
+UBT.US,D,20140827,000000,32.304,32.591,32.085,32.534,54356,0
+UBT.US,D,20140828,000000,33.1,33.268,32.858,32.89,55220,0
+UBT.US,D,20140829,000000,33.128,33.21,32.78,32.78,149900,0
+UBT.US,D,20140902,000000,32.085,32.719,31.751,31.852,81236,0
+UBT.US,D,20140903,000000,31.654,32.182,31.547,32.178,52556,0
+UBT.US,D,20140904,000000,31.746,31.817,31.402,31.402,24872,0
+UBT.US,D,20140905,000000,31.691,31.751,31.029,31.167,106064,0
+UBT.US,D,20140908,000000,31.76,31.804,31.172,31.292,49498,0
+UBT.US,D,20140909,000000,31.256,31.334,31.085,31.248,37770,0
+UBT.US,D,20140910,000000,30.784,30.93,30.736,30.834,101140,0
+UBT.US,D,20140911,000000,31.034,31.098,30.616,30.616,45116,0
+UBT.US,D,20140912,000000,30.126,30.24,29.86,29.986,73762,0
+UBT.US,D,20140915,000000,30.16,30.37,29.986,30.06,42842,0
+UBT.US,D,20140916,000000,30.064,30.194,29.912,30.019,88926,0
+UBT.US,D,20140917,000000,30.096,30.134,29.498,29.661,85372,0
+UBT.US,D,20140918,000000,29.904,30.009,29.754,29.786,19174,0
+UBT.US,D,20140919,000000,30.069,30.649,29.869,30.644,57180,0
+UBT.US,D,20140922,000000,30.654,30.852,30.598,30.722,36148,0
+UBT.US,D,20140923,000000,30.774,31.122,30.774,31.122,16760,0
+UBT.US,D,20140924,000000,31.054,31.132,30.682,30.746,48342,0
+UBT.US,D,20140925,000000,31.206,31.455,31.124,31.41,56408,0
+UBT.US,D,20140926,000000,31.392,31.504,31.22,31.425,23022,0
+UBT.US,D,20140929,000000,31.934,31.994,31.78,31.866,50020,0
+UBT.US,D,20140930,000000,31.742,31.934,31.491,31.508,61602,0
+UBT.US,D,20141001,000000,32.034,32.78,32.03,32.755,115506,0
+UBT.US,D,20141002,000000,32.589,32.728,32.123,32.17,36380,0
+UBT.US,D,20141003,000000,32.096,32.52,32.049,32.462,71302,0
+UBT.US,D,20141006,000000,32.315,32.705,32.315,32.458,42366,0
+UBT.US,D,20141007,000000,32.799,33.384,32.77,33.362,71008,0
+UBT.US,D,20141008,000000,33.483,33.483,32.9,33.348,19398,0
+UBT.US,D,20141009,000000,33.384,33.402,33.1,33.18,19004,0
+UBT.US,D,20141010,000000,33.406,33.697,33.333,33.697,95950,0
+UBT.US,D,20141013,000000,33.904,34.301,33.788,34.195,52546,0
+UBT.US,D,20141014,000000,34.424,34.714,34.118,34.552,34616,0
+UBT.US,D,20141015,000000,37.594,37.874,34.961,35.142,83584,0
+UBT.US,D,20141016,000000,36.058,36.058,34.534,34.662,59938,0
+UBT.US,D,20141017,000000,34.292,34.589,33.952,34.338,66384,0
+UBT.US,D,20141020,000000,34.65,34.799,34.257,34.51,78834,0
+UBT.US,D,20141021,000000,34.239,34.334,34.058,34.058,22784,0
+UBT.US,D,20141022,000000,33.942,34.2,33.794,34.049,36864,0
+UBT.US,D,20141023,000000,33.636,33.784,33.175,33.491,85300,0
+UBT.US,D,20141024,000000,33.607,33.85,33.459,33.533,24828,0
+UBT.US,D,20141027,000000,33.65,33.808,33.495,33.594,24428,0
+UBT.US,D,20141028,000000,33.366,33.524,33.216,33.358,17338,0
+UBT.US,D,20141029,000000,33.105,33.543,32.687,33.366,42538,0
+UBT.US,D,20141030,000000,33.867,33.967,33.415,33.415,14020,0
+UBT.US,D,20141031,000000,33.309,33.505,33.002,33.324,25232,0
+UBT.US,D,20141103,000000,33.265,33.343,32.85,33.26,107916,0
+UBT.US,D,20141104,000000,33.556,33.794,33.415,33.415,6236,0
+UBT.US,D,20141105,000000,33.299,33.38,33.21,33.353,12732,0
+UBT.US,D,20141106,000000,33.1,33.18,32.862,32.924,24686,0
+UBT.US,D,20141107,000000,33.171,33.673,33.044,33.66,63656,0
+UBT.US,D,20141110,000000,33.688,33.688,32.962,33.076,29726,0
+UBT.US,D,20141111,000000,33.03,33.184,32.91,33.152,17402,0
+UBT.US,D,20141112,000000,33.424,33.483,33.058,33.058,8430,0
+UBT.US,D,20141113,000000,33.058,33.388,32.984,33.216,36894,0
+UBT.US,D,20141114,000000,33.21,33.566,33.133,33.524,23800,0
+UBT.US,D,20141117,000000,33.51,33.724,33.21,33.333,44104,0
+UBT.US,D,20141118,000000,33.449,33.611,33.388,33.556,48098,0
+UBT.US,D,20141119,000000,33.25,33.594,33.171,33.216,56390,0
+UBT.US,D,20141120,000000,33.803,33.826,33.362,33.474,95896,0
+UBT.US,D,20141121,000000,33.64,33.942,33.543,33.89,77508,0
+UBT.US,D,20141124,000000,33.607,34.004,33.607,33.872,22244,0
+UBT.US,D,20141125,000000,34.077,34.561,34.021,34.453,44892,0
+UBT.US,D,20141126,000000,35.258,35.258,34.668,34.668,76142,0
+UBT.US,D,20141128,000000,35.254,35.772,34.919,35.278,81396,0
+UBT.US,D,20141201,000000,35.64,35.64,34.79,34.864,194242,0
+UBT.US,D,20141202,000000,34.444,34.654,34.138,34.232,153328,0
+UBT.US,D,20141203,000000,34.114,34.468,34.016,34.468,46584,0
+UBT.US,D,20141204,000000,34.546,34.999,34.546,34.938,103440,0
+UBT.US,D,20141205,000000,34.78,35.082,34.282,34.668,74370,0
+UBT.US,D,20141208,000000,34.822,35.577,34.822,35.408,65690,0
+UBT.US,D,20141209,000000,36.054,36.316,35.687,35.748,53494,0
+UBT.US,D,20141210,000000,35.82,36.52,35.812,36.353,63886,0
+UBT.US,D,20141211,000000,36.03,36.654,35.87,36.654,88576,0
+UBT.US,D,20141212,000000,37.194,37.675,36.799,37.66,119006,0
+UBT.US,D,20141215,000000,37.306,37.874,37.106,37.445,72486,0
+UBT.US,D,20141216,000000,38.166,38.427,37.688,38.418,70746,0
+UBT.US,D,20141217,000000,38.06,38.15,37.376,37.73,179174,0
+UBT.US,D,20141218,000000,36.757,37.096,36.384,36.687,121556,0
+UBT.US,D,20141219,000000,36.64,37.358,36.487,37.283,29124,0
+UBT.US,D,20141222,000000,37.046,37.432,36.849,37.432,30244,0
+UBT.US,D,20141223,000000,37.073,37.774,35.916,36.128,90794,0
+UBT.US,D,20141224,000000,36.239,36.476,35.622,36.476,25216,0
+UBT.US,D,20141226,000000,36.594,36.662,36.382,36.626,81786,0
+UBT.US,D,20141229,000000,36.966,37.292,36.822,37.018,72438,0
+UBT.US,D,20141230,000000,37.475,37.722,37.256,37.256,23182,0
+UBT.US,D,20141231,000000,37.475,37.75,37.284,37.676,98750,0
+UBT.US,D,20150102,000000,37.754,38.58,37.736,38.313,99258,0
+UBT.US,D,20150105,000000,38.739,39.578,38.734,39.516,73820,0
+UBT.US,D,20150106,000000,40.324,41.592,40.034,40.804,138530,0
+UBT.US,D,20150107,000000,40.57,41.148,39.918,40.786,90972,0
+UBT.US,D,20150108,000000,40.166,40.166,39.526,39.526,58080,0
+UBT.US,D,20150109,000000,39.438,40.538,39.316,40.525,156592,0
+UBT.US,D,20150112,000000,40.57,41.321,40.538,41.167,60918,0
+UBT.US,D,20150113,000000,40.809,41.443,40.585,40.898,27670,0
+UBT.US,D,20150114,000000,42.184,42.468,41.596,41.596,85400,0
+UBT.US,D,20150115,000000,41.741,43.187,41.596,42.958,583684,0
+UBT.US,D,20150116,000000,42.697,42.758,41.774,41.862,357900,0
+UBT.US,D,20150120,000000,42.782,43.084,42.454,42.968,108752,0
+UBT.US,D,20150121,000000,43.038,43.345,41.703,42.02,91796,0
+UBT.US,D,20150122,000000,41.844,42.413,41.316,41.635,233794,0
+UBT.US,D,20150123,000000,42.324,43.042,42.324,42.758,54264,0
+UBT.US,D,20150126,000000,42.85,43.098,42.431,42.562,88770,0
+UBT.US,D,20150127,000000,43.374,43.668,42.44,42.613,61394,0
+UBT.US,D,20150128,000000,43.103,44.367,42.944,44.055,110606,0
+UBT.US,D,20150129,000000,43.598,43.957,43.276,43.57,125704,0
+UBT.US,D,20150130,000000,44.763,45.234,44.45,45.234,149740,0
+UBT.US,D,20150202,000000,44.666,45.044,44.114,44.736,100402,0
+UBT.US,D,20150203,000000,43.677,43.677,42.668,42.978,106988,0
+UBT.US,D,20150204,000000,42.147,43.064,41.89,43.055,117824,0
+UBT.US,D,20150205,000000,42.664,42.664,41.908,42.002,47158,0
+UBT.US,D,20150206,000000,41.117,41.406,40.254,40.624,332276,0
+UBT.US,D,20150209,000000,41.28,41.28,40.295,40.366,81914,0
+UBT.US,D,20150210,000000,39.942,40.278,39.601,39.819,83276,0
+UBT.US,D,20150211,000000,39.568,40.054,39.363,39.9,103794,0
+UBT.US,D,20150212,000000,39.9,40.273,39.596,39.596,59834,0
+UBT.US,D,20150213,000000,39.708,39.708,38.84,38.934,106960,0
+UBT.US,D,20150217,000000,38.56,38.636,37.446,37.646,202128,0
+UBT.US,D,20150218,000000,37.95,38.467,37.69,37.988,74890,0
+UBT.US,D,20150219,000000,37.936,38.384,37.576,37.68,63226,0
+UBT.US,D,20150220,000000,38.057,38.706,37.54,37.848,88480,0
+UBT.US,D,20150223,000000,38.239,38.818,38.173,38.686,71202,0
+UBT.US,D,20150224,000000,38.604,39.81,38.332,39.606,114512,0
+UBT.US,D,20150225,000000,39.596,40.132,39.354,40.01,103236,0
+UBT.US,D,20150226,000000,39.698,40.058,38.883,38.986,114898,0
+UBT.US,D,20150227,000000,39.363,39.596,38.748,39.592,150508,0
+UBT.US,D,20150302,000000,39.446,39.446,38.052,38.104,146464,0
+UBT.US,D,20150303,000000,38.094,38.416,37.8,37.894,53396,0
+UBT.US,D,20150304,000000,38.202,38.206,37.778,37.964,65832,0
+UBT.US,D,20150305,000000,37.964,38.076,37.52,37.912,49320,0
+UBT.US,D,20150306,000000,36.794,36.844,35.79,36.158,302362,0
+UBT.US,D,20150309,000000,36.71,36.943,36.42,36.764,80844,0
+UBT.US,D,20150310,000000,37.609,37.796,37.441,37.703,65194,0
+UBT.US,D,20150311,000000,37.774,38.477,37.75,38.384,47606,0
+UBT.US,D,20150312,000000,38.836,38.948,37.978,38.169,93278,0
+UBT.US,D,20150313,000000,38.08,38.426,37.804,37.988,82342,0
+UBT.US,D,20150316,000000,38.78,38.864,38.239,38.739,44822,0
+UBT.US,D,20150317,000000,38.902,39.406,38.902,39.326,54466,0
+UBT.US,D,20150318,000000,39.81,40.912,39.406,40.907,45674,0
+UBT.US,D,20150319,000000,40.762,40.912,40.23,40.435,28092,0
+UBT.US,D,20150320,000000,40.766,40.995,40.609,40.967,66692,0
+UBT.US,D,20150323,000000,41.032,41.138,40.614,40.791,364334,0
+UBT.US,D,20150324,000000,41.1,41.62,40.916,41.554,115154,0
+UBT.US,D,20150325,000000,41.692,41.818,40.804,40.987,129268,0
+UBT.US,D,20150326,000000,40.65,40.8,39.478,39.623,109576,0
+UBT.US,D,20150327,000000,40.141,40.664,40.014,40.52,46868,0
+UBT.US,D,20150330,000000,40.52,40.59,39.991,40.178,177850,0
+UBT.US,D,20150331,000000,40.146,40.556,39.931,40.402,54102,0
+UBT.US,D,20150401,000000,41.066,41.589,40.935,41.427,41944,0
+UBT.US,D,20150402,000000,41.618,41.618,40.534,40.642,63350,0
+UBT.US,D,20150406,000000,41.047,41.056,39.927,40.216,88814,0
+UBT.US,D,20150407,000000,40.244,40.827,39.972,40.81,61182,0
+UBT.US,D,20150408,000000,40.726,40.908,40.104,40.792,40660,0
+UBT.US,D,20150409,000000,40.65,40.786,39.576,39.759,100042,0
+UBT.US,D,20150410,000000,40.352,40.402,39.782,39.818,225790,0
+UBT.US,D,20150413,000000,39.842,40.112,39.715,39.931,77052,0
+UBT.US,D,20150414,000000,40.328,41.212,40.328,40.529,69126,0
+UBT.US,D,20150415,000000,40.674,40.85,40.29,40.462,89258,0
+UBT.US,D,20150416,000000,40.637,40.637,39.715,40.072,38854,0
+UBT.US,D,20150417,000000,39.949,41.178,39.898,40.968,43662,0
+UBT.US,D,20150420,000000,40.65,40.696,40.043,40.318,57732,0
+UBT.US,D,20150421,000000,40.182,40.299,39.808,39.861,48722,0
+UBT.US,D,20150422,000000,39.715,39.808,38.556,38.658,118186,0
+UBT.US,D,20150423,000000,38.658,39.319,38.581,38.997,45582,0
+UBT.US,D,20150424,000000,39.39,39.72,39.042,39.4,63646,0
+UBT.US,D,20150427,000000,39.5,39.735,39.033,39.454,45154,0
+UBT.US,D,20150428,000000,38.86,39.238,38.356,38.389,57748,0
+UBT.US,D,20150429,000000,37.468,37.847,37.23,37.459,210590,0
+UBT.US,D,20150430,000000,37.052,37.679,36.726,37.613,130342,0
+UBT.US,D,20150501,000000,37.24,37.24,36.343,36.568,158588,0
+UBT.US,D,20150504,000000,36.8,36.85,35.804,35.852,150456,0
+UBT.US,D,20150505,000000,35.847,35.95,35.161,35.857,190266,0
+UBT.US,D,20150506,000000,35.338,35.594,34.418,34.552,130980,0
+UBT.US,D,20150507,000000,35.062,35.684,35.016,35.432,91426,0
+UBT.US,D,20150508,000000,36.198,36.702,35.51,35.604,59716,0
+UBT.US,D,20150511,000000,35.277,35.277,33.93,34.1,200322,0
+UBT.US,D,20150512,000000,33.416,34.53,33.416,34.096,118304,0
+UBT.US,D,20150513,000000,34.6,34.6,33.464,33.549,86460,0
+UBT.US,D,20150514,000000,33.622,34.038,33.474,33.69,119640,0
+UBT.US,D,20150515,000000,34.01,35.328,34.01,35.048,60990,0
+UBT.US,D,20150518,000000,34.342,34.702,33.866,33.936,168836,0
+UBT.US,D,20150519,000000,33.113,34.057,32.965,33.31,82132,0
+UBT.US,D,20150520,000000,33.553,33.843,33.179,33.416,36658,0
+UBT.US,D,20150521,000000,33.903,34.454,33.853,34.347,103590,0
+UBT.US,D,20150522,000000,34.576,34.576,34.155,34.366,73838,0
+UBT.US,D,20150526,000000,34.576,35.614,34.576,35.554,78886,0
+UBT.US,D,20150527,000000,35.51,35.852,35.024,35.852,32744,0
+UBT.US,D,20150528,000000,35.674,35.862,35.388,35.562,32276,0
+UBT.US,D,20150529,000000,36.212,36.212,35.646,35.754,94170,0
+UBT.US,D,20150601,000000,35.5,35.656,34.73,34.954,119112,0
+UBT.US,D,20150602,000000,34.4,34.424,33.763,33.95,43574,0
+UBT.US,D,20150603,000000,33.338,33.612,32.628,32.908,165868,0
+UBT.US,D,20150604,000000,33.166,33.833,33.166,33.637,99946,0
+UBT.US,D,20150605,000000,33.21,33.403,32.763,32.889,118782,0
+UBT.US,D,20150608,000000,33.09,33.202,32.758,32.778,36600,0
+UBT.US,D,20150609,000000,32.6,32.604,32.147,32.276,49708,0
+UBT.US,D,20150610,000000,31.946,32.096,31.577,31.679,58964,0
+UBT.US,D,20150611,000000,32.281,33.104,32.218,33.02,66828,0
+UBT.US,D,20150612,000000,32.918,33.641,32.904,33.038,30820,0
+UBT.US,D,20150615,000000,33.67,33.67,32.974,33.122,25256,0
+UBT.US,D,20150616,000000,33.358,33.675,33.132,33.666,71912,0
+UBT.US,D,20150617,000000,33.398,33.398,32.768,33.21,48584,0
+UBT.US,D,20150618,000000,32.693,32.834,32.385,32.834,23328,0
+UBT.US,D,20150619,000000,33.45,33.726,33.338,33.703,40022,0
+UBT.US,D,20150622,000000,33.058,33.058,32.239,32.31,28036,0
+UBT.US,D,20150623,000000,31.788,32.44,31.788,31.942,22998,0
+UBT.US,D,20150624,000000,32.242,32.53,32.032,32.474,41100,0
+UBT.US,D,20150625,000000,32.398,32.492,32.045,32.356,19594,0
+UBT.US,D,20150626,000000,31.726,31.966,31.272,31.548,55794,0
+UBT.US,D,20150629,000000,31.862,33.366,31.862,33.182,78586,0
+UBT.US,D,20150630,000000,32.675,33.376,32.675,32.726,141936,0
+UBT.US,D,20150701,000000,31.816,32.212,31.736,31.77,46428,0
+UBT.US,D,20150702,000000,32.112,32.398,31.98,32.026,33866,0
+UBT.US,D,20150706,000000,33.121,33.474,32.633,33.174,19594,0
+UBT.US,D,20150707,000000,33.42,34.511,33.42,33.769,46216,0
+UBT.US,D,20150708,000000,34.027,34.563,34.027,34.414,39184,0
+UBT.US,D,20150709,000000,33.47,33.76,33.008,33.008,45790,0
+UBT.US,D,20150710,000000,31.91,32.229,31.826,32.05,80508,0
+UBT.US,D,20150713,000000,31.67,32.188,31.604,31.83,51966,0
+UBT.US,D,20150714,000000,32.022,32.074,31.83,32.022,19272,0
+UBT.US,D,20150715,000000,32.026,32.812,32.026,32.666,65672,0
+UBT.US,D,20150716,000000,32.516,33.146,32.44,33.121,30882,0
+UBT.US,D,20150717,000000,33.294,33.576,33.294,33.43,54094,0
+UBT.US,D,20150720,000000,33.343,33.492,33.112,33.112,8098,0
+UBT.US,D,20150721,000000,33.112,33.604,32.9,33.526,11070,0
+UBT.US,D,20150722,000000,33.671,34.148,33.633,33.962,13208,0
+UBT.US,D,20150723,000000,34.04,34.855,33.919,34.803,17036,0
+UBT.US,D,20150724,000000,34.943,35.074,34.831,35.005,79864,0
+UBT.US,D,20150727,000000,35.474,35.535,35.028,35.333,39184,0
+UBT.US,D,20150728,000000,34.981,35.074,34.746,34.943,61974,0
+UBT.US,D,20150729,000000,34.742,34.76,34.468,34.648,11070,0
+UBT.US,D,20150730,000000,34.638,35.272,34.638,35.093,14908,0
+UBT.US,D,20150731,000000,35.686,35.85,35.568,35.746,10652,0
+UBT.US,D,20150803,000000,35.742,36.54,35.742,36.306,44014,0
+UBT.US,D,20150804,000000,36.164,36.244,35.737,35.834,15548,0
+UBT.US,D,20150805,000000,35.24,35.403,35.107,35.318,14484,0
+UBT.US,D,20150806,000000,35.619,35.924,35.6,35.914,38418,0
+UBT.US,D,20150807,000000,36.366,36.934,36.183,36.808,22364,0
+UBT.US,D,20150810,000000,36.492,36.492,35.775,35.914,27478,0
+UBT.US,D,20150811,000000,36.906,37.21,36.685,37.018,18010,0
+UBT.US,D,20150812,000000,37.014,37.62,36.638,36.638,31306,0
+UBT.US,D,20150813,000000,36.75,36.75,36.188,36.484,13630,0
+UBT.US,D,20150814,000000,36.348,36.808,36.168,36.582,20020,0
+UBT.US,D,20150817,000000,37.048,37.31,36.858,36.952,19382,0
+UBT.US,D,20150818,000000,36.586,36.769,36.239,36.328,15974,0
+UBT.US,D,20150819,000000,36.108,37.074,36.108,37.074,70916,0
+UBT.US,D,20150820,000000,37.44,37.878,37.39,37.84,35564,0
+UBT.US,D,20150821,000000,37.976,38.132,37.554,38.042,119908,0
+UBT.US,D,20150824,000000,38.413,40.305,37.652,38.122,137866,0
+UBT.US,D,20150825,000000,37.742,37.742,36.192,36.916,63260,0
+UBT.US,D,20150826,000000,36.136,36.271,35.066,35.333,85828,0
+UBT.US,D,20150827,000000,35.286,35.874,35.286,35.408,48770,0
+UBT.US,D,20150828,000000,36.118,36.554,35.615,35.615,43020,0
+UBT.US,D,20150831,000000,36.018,36.976,34.991,35.24,235766,0
+UBT.US,D,20150901,000000,35.413,35.624,34.896,35.624,65172,0
+UBT.US,D,20150902,000000,35.816,35.816,34.822,34.948,34502,0
+UBT.US,D,20150903,000000,35.169,35.413,34.826,35.413,37274,0
+UBT.US,D,20150904,000000,35.488,36.07,35.488,35.896,24284,0
+UBT.US,D,20150908,000000,35.455,35.455,34.841,34.896,29180,0
+UBT.US,D,20150909,000000,34.114,35.3,34.114,35.169,94988,0
+UBT.US,D,20150910,000000,34.788,34.938,34.643,34.728,54792,0
+UBT.US,D,20150911,000000,35.272,35.488,35.098,35.112,12356,0
+UBT.US,D,20150914,000000,35.451,35.554,35.197,35.422,12564,0
+UBT.US,D,20150915,000000,35.22,35.22,33.886,33.905,20020,0
+UBT.US,D,20150916,000000,33.793,33.958,33.535,33.628,15328,0
+UBT.US,D,20150917,000000,33.722,34.458,33.618,34.458,18542,0
+UBT.US,D,20150918,000000,35.112,35.69,34.896,35.591,54094,0
+UBT.US,D,20150921,000000,35.252,35.252,34.198,34.473,65172,0
+UBT.US,D,20150922,000000,35.084,35.568,35.069,35.371,34072,0
+UBT.US,D,20150923,000000,35.254,35.598,34.932,35.188,21596,0
+UBT.US,D,20150924,000000,35.98,36.48,35.688,35.848,18650,0
+UBT.US,D,20150925,000000,35.372,35.372,35.06,35.174,6998,0
+UBT.US,D,20150928,000000,35.602,36.48,35.594,36.48,23720,0
+UBT.US,D,20150929,000000,36.306,36.753,36.192,36.604,27364,0
+UBT.US,D,20150930,000000,36.248,36.456,36.032,36.394,99044,0
+UBT.US,D,20151001,000000,36.702,37.13,36.504,36.54,92262,0
+UBT.US,D,20151002,000000,37.616,38.078,36.928,37.046,74234,0
+UBT.US,D,20151005,000000,36.55,36.726,36.026,36.202,144460,0
+UBT.US,D,20151006,000000,35.833,36.518,35.792,36.394,88860,0
+UBT.US,D,20151007,000000,36.32,36.39,36.212,36.353,4478,0
+UBT.US,D,20151008,000000,36.282,36.324,35.414,35.584,21206,0
+UBT.US,D,20151009,000000,35.503,35.896,35.503,35.622,11456,0
+UBT.US,D,20151012,000000,35.711,36.409,35.711,36.276,59026,0
+UBT.US,D,20151013,000000,36.306,36.38,36.004,36.38,18874,0
+UBT.US,D,20151014,000000,36.748,37.078,36.4,37.017,61084,0
+UBT.US,D,20151015,000000,37.036,37.036,36.578,36.702,37542,0
+UBT.US,D,20151016,000000,36.721,36.956,36.556,36.566,61504,0
+UBT.US,D,20151019,000000,37.06,37.06,36.04,36.574,50060,0
+UBT.US,D,20151020,000000,36.112,36.132,35.904,35.995,12938,0
+UBT.US,D,20151021,000000,36.338,36.847,36.338,36.82,35846,0
+UBT.US,D,20151022,000000,36.63,37.144,36.409,36.81,7844,0
+UBT.US,D,20151023,000000,36.234,36.456,36.104,36.266,39232,0
+UBT.US,D,20151026,000000,36.54,36.776,36.54,36.706,22270,0
+UBT.US,D,20151027,000000,36.984,37.168,36.791,36.791,14000,0
+UBT.US,D,20151028,000000,36.796,36.8,36.418,36.578,8270,0
+UBT.US,D,20151029,000000,36.216,36.216,35.314,35.419,49416,0
+UBT.US,D,20151030,000000,35.63,36.06,35.552,35.878,9968,0
+UBT.US,D,20151102,000000,35.532,35.824,35.358,35.818,40622,0
+UBT.US,D,20151103,000000,35.31,35.4,35.079,35.079,13364,0
+UBT.US,D,20151104,000000,35.126,35.358,34.9,35.226,16740,0
+UBT.US,D,20151105,000000,34.89,34.9,34.664,34.9,26936,0
+UBT.US,D,20151106,000000,34.258,34.258,33.744,33.919,82922,0
+UBT.US,D,20151109,000000,33.438,33.735,33.364,33.478,33616,0
+UBT.US,D,20151110,000000,33.598,33.948,33.598,33.948,6366,0
+UBT.US,D,20151111,000000,33.585,33.603,33.5,33.57,5302,0
+UBT.US,D,20151112,000000,33.807,34.131,33.773,33.84,15058,0
+UBT.US,D,20151113,000000,34.154,34.382,34.11,34.117,15486,0
+UBT.US,D,20151116,000000,34.184,34.434,34.1,34.131,9118,0
+UBT.US,D,20151117,000000,33.948,34.326,33.731,34.326,11456,0
+UBT.US,D,20151118,000000,34.524,34.533,34.34,34.466,13362,0
+UBT.US,D,20151119,000000,34.971,35.207,34.895,34.99,9968,0
+UBT.US,D,20151120,000000,35.01,35.01,34.632,34.736,8270,0
+UBT.US,D,20151123,000000,34.683,34.84,34.683,34.84,2334,0
+UBT.US,D,20151124,000000,34.971,35.126,34.885,34.885,4246,0
+UBT.US,D,20151125,000000,35.14,35.254,35.122,35.174,3396,0
+UBT.US,D,20151127,000000,35.098,35.23,35.038,35.079,42414,0
+UBT.US,D,20151130,000000,35.217,35.362,35.056,35.362,19936,0
+UBT.US,D,20151201,000000,35.358,36.257,35.358,36.257,5248,0
+UBT.US,D,20151202,000000,36.014,36.475,36.014,36.276,13594,0
+UBT.US,D,20151203,000000,34.85,35,34.06,34.297,10530,0
+UBT.US,D,20151204,000000,34.199,35.028,34.199,34.854,207640,0
+UBT.US,D,20151207,000000,34.986,35.918,34.986,35.508,53028,0
+UBT.US,D,20151208,000000,35.787,35.952,35.41,35.571,24258,0
+UBT.US,D,20151209,000000,35.286,35.576,35.023,35.576,3396,0
+UBT.US,D,20151210,000000,35.508,35.635,35.494,35.556,8064,0
+UBT.US,D,20151211,000000,36.226,36.994,36.222,36.782,76350,0
+UBT.US,D,20151214,000000,36.004,36.222,35.305,35.376,18316,0
+UBT.US,D,20151215,000000,34.83,35.4,34.83,35.329,18452,0
+UBT.US,D,20151216,000000,35.136,35.81,35.042,35.305,6366,0
+UBT.US,D,20151217,000000,35.546,36.036,35.546,36.036,2334,0
+UBT.US,D,20151218,000000,36.306,36.54,36.226,36.462,12086,0
+UBT.US,D,20151221,000000,36.617,36.64,36.292,36.338,3818,0
+UBT.US,D,20151222,000000,36.088,36.088,35.657,35.79,65228,0
+UBT.US,D,20151223,000000,35.354,35.374,35.098,35.369,6122,0
+UBT.US,D,20151228,000000,35.733,36.216,35.733,35.79,11722,0
+UBT.US,D,20151229,000000,35.586,35.586,34.739,34.806,15314,0
+UBT.US,D,20151230,000000,34.752,35.056,34.48,34.506,65888,0
+UBT.US,D,20151231,000000,34.801,35.117,34.432,34.686,103860,0
+UBT.US,D,20160104,000000,35.5,35.934,35.392,35.468,14816,0
+UBT.US,D,20160105,000000,35.274,35.316,35.052,35.302,17196,0
+UBT.US,D,20160106,000000,35.951,36.088,35.862,35.96,65808,0
+UBT.US,D,20160107,000000,36.818,36.818,35.776,36.068,50664,0
+UBT.US,D,20160108,000000,36.239,36.481,36.098,36.396,8910,0
+UBT.US,D,20160111,000000,35.818,36.182,35.619,35.619,12346,0
+UBT.US,D,20160112,000000,36.04,37.02,35.99,36.614,36932,0
+UBT.US,D,20160113,000000,36.562,37.76,36.533,37.381,50292,0
+UBT.US,D,20160114,000000,36.948,37.162,36.67,36.797,11042,0
+UBT.US,D,20160115,000000,37.681,38.043,37.608,38.038,56820,0
+UBT.US,D,20160119,000000,37.666,38.115,37.532,37.782,28934,0
+UBT.US,D,20160120,000000,38.503,39.176,38.289,38.64,20740,0
+UBT.US,D,20160121,000000,38.858,38.858,37.915,38.01,8872,0
+UBT.US,D,20160122,000000,37.641,37.934,37.208,37.704,99632,0
+UBT.US,D,20160125,000000,38.09,38.313,37.967,38.09,8244,0
+UBT.US,D,20160126,000000,38.186,38.342,37.898,38.256,8496,0
+UBT.US,D,20160127,000000,37.915,38.126,37.628,38.126,11116,0
+UBT.US,D,20160128,000000,37.9,38.256,37.83,38.223,6438,0
+UBT.US,D,20160129,000000,39.015,39.298,38.579,38.858,46278,0
+UBT.US,D,20160201,000000,38.991,38.991,38.488,38.668,57702,0
+UBT.US,D,20160202,000000,39.578,39.782,39.578,39.648,17198,0
+UBT.US,D,20160203,000000,39.842,40.601,39.417,39.44,35468,0
+UBT.US,D,20160204,000000,39.8,39.808,39.227,39.808,22318,0
+UBT.US,D,20160205,000000,39.349,40.208,39.17,39.936,16800,0
+UBT.US,D,20160208,000000,40.538,41.906,40.538,41.572,49632,0
+UBT.US,D,20160209,000000,42.46,42.46,41.216,41.636,34434,0
+UBT.US,D,20160210,000000,41.657,42.378,41.197,42.317,12720,0
+UBT.US,D,20160211,000000,43.56,44,42.546,42.94,54804,0
+UBT.US,D,20160212,000000,42.386,42.644,41.256,41.836,44872,0
+UBT.US,D,20160216,000000,41.192,41.192,40.462,40.718,149700,0
+UBT.US,D,20160217,000000,40.359,40.41,39.877,40.222,33046,0
+UBT.US,D,20160218,000000,40.284,41.199,40.284,41.178,129100,0
+UBT.US,D,20160219,000000,41.306,41.695,41.177,41.326,13476,0
+UBT.US,D,20160222,000000,41.328,41.328,41.095,41.24,15758,0
+UBT.US,D,20160223,000000,40.572,41.67,40.516,41.512,5796,0
+UBT.US,D,20160224,000000,42.246,42.641,41.232,41.328,34372,0
+UBT.US,D,20160225,000000,41.856,41.928,41.676,41.676,3900,0
+UBT.US,D,20160226,000000,40.832,41.084,40.597,40.926,48792,0
+UBT.US,D,20160229,000000,41.287,41.287,40.898,41.168,86460,0
+UBT.US,D,20160301,000000,41.277,41.277,39.729,39.739,49738,0
+UBT.US,D,20160302,000000,39.74,40.112,39.676,40.112,80658,0
+UBT.US,D,20160303,000000,40.093,40.7,39.95,40.38,64990,0
+UBT.US,D,20160304,000000,39.929,40.126,39.322,39.75,27606,0
+UBT.US,D,20160307,000000,39.794,39.866,39.494,39.866,23056,0
+UBT.US,D,20160308,000000,40.818,41.344,40.738,40.774,23824,0
+UBT.US,D,20160309,000000,40.24,40.434,39.998,40.012,4848,0
+UBT.US,D,20160310,000000,39.676,39.794,39.536,39.7,6882,0
+UBT.US,D,20160311,000000,39.942,39.942,38.996,39.015,24324,0
+UBT.US,D,20160314,000000,39.384,39.536,39.246,39.317,9714,0
+UBT.US,D,20160315,000000,39.822,39.822,39.25,39.444,8824,0
+UBT.US,D,20160316,000000,39.27,39.606,39.19,39.262,28076,0
+UBT.US,D,20160317,000000,39.804,40.226,39.804,39.973,9640,0
+UBT.US,D,20160318,000000,40.438,40.438,39.934,40.116,51384,0
+UBT.US,D,20160321,000000,39.773,39.773,39.354,39.354,7926,0
+UBT.US,D,20160322,000000,39.914,39.992,39.408,39.635,4962,0
+UBT.US,D,20160323,000000,39.662,40.522,39.644,40.498,39296,0
+UBT.US,D,20160324,000000,41.333,41.333,40.117,40.398,45106,0
+UBT.US,D,20160328,000000,40.242,40.74,40.242,40.412,15934,0
+UBT.US,D,20160329,000000,40.834,41.366,40.834,41.366,12182,0
+UBT.US,D,20160330,000000,40.754,40.754,40.016,40.519,33232,0
+UBT.US,D,20160331,000000,40.852,41.262,40.634,41.262,58548,0
+UBT.US,D,20160401,000000,41.272,41.504,40.788,40.98,43682,0
+UBT.US,D,20160404,000000,41.272,41.467,41.012,41.352,54924,0
+UBT.US,D,20160405,000000,42.15,42.344,42.016,42.242,19406,0
+UBT.US,D,20160406,000000,41.851,41.851,41.434,41.666,122640,0
+UBT.US,D,20160407,000000,42.334,42.72,42.334,42.628,5078,0
+UBT.US,D,20160408,000000,42.24,42.344,41.796,42.122,48660,0
+UBT.US,D,20160411,000000,41.717,42.204,41.482,41.941,19018,0
+UBT.US,D,20160412,000000,41.476,41.813,41.147,41.443,22628,0
+UBT.US,D,20160413,000000,41.343,41.856,41.262,41.808,8810,0
+UBT.US,D,20160414,000000,41.494,41.528,41.152,41.343,16032,0
+UBT.US,D,20160415,000000,41.538,42.15,41.538,41.898,65534,0
+UBT.US,D,20160418,000000,41.594,41.604,41.296,41.542,15528,0
+UBT.US,D,20160419,000000,41.434,41.608,40.94,41.429,9804,0
+UBT.US,D,20160420,000000,41.56,41.794,40.441,40.464,58526,0
+UBT.US,D,20160421,000000,39.942,40.223,39.694,39.956,62208,0
+UBT.US,D,20160422,000000,39.966,40.048,39.535,39.754,60496,0
+UBT.US,D,20160425,000000,39.549,39.788,39.402,39.458,53204,0
+UBT.US,D,20160426,000000,39.306,39.376,38.984,39.078,36850,0
+UBT.US,D,20160427,000000,39.468,39.93,39.382,39.777,13986,0
+UBT.US,D,20160428,000000,39.79,40.312,39.582,40.228,84334,0
+UBT.US,D,20160429,000000,39.729,40.536,39.729,40.408,82426,0
+UBT.US,D,20160502,000000,40,40.21,39.535,39.578,166072,0
+UBT.US,D,20160503,000000,40.678,40.944,40.44,40.522,78730,0
+UBT.US,D,20160504,000000,40.536,40.82,40.394,40.608,8482,0
+UBT.US,D,20160505,000000,40.559,41.69,40.559,41.69,15480,0
+UBT.US,D,20160506,000000,41.352,41.443,41.12,41.248,106422,0
+UBT.US,D,20160509,000000,41.23,41.585,41.2,41.528,45994,0
+UBT.US,D,20160510,000000,41.58,41.58,41.296,41.296,8290,0
+UBT.US,D,20160511,000000,41.296,42.07,41.296,41.888,10360,0
+UBT.US,D,20160512,000000,41.3,41.462,41.3,41.462,8628,0
+UBT.US,D,20160513,000000,41.686,42.362,41.686,42.274,76300,0
+UBT.US,D,20160516,000000,42.244,42.244,41.547,41.642,17766,0
+UBT.US,D,20160517,000000,41.86,41.941,41.642,41.778,5898,0
+UBT.US,D,20160518,000000,40.974,41.098,40.252,40.403,81846,0
+UBT.US,D,20160519,000000,40.352,40.996,40.352,40.887,77190,0
+UBT.US,D,20160520,000000,40.488,41.038,40.488,40.992,23320,0
+UBT.US,D,20160523,000000,41.03,41.808,40.674,41.011,23158,0
+UBT.US,D,20160524,000000,40.798,40.83,40.418,40.598,13988,0
+UBT.US,D,20160525,000000,40.746,41.038,40.674,40.982,9230,0
+UBT.US,D,20160526,000000,40.778,40.95,40.778,40.882,2468,0
+UBT.US,D,20160527,000000,40.848,41.078,40.442,40.736,54778,0
+UBT.US,D,20160531,000000,40.298,41.138,40.298,40.94,31662,0
+UBT.US,D,20160601,000000,41.348,41.686,41.174,41.176,18704,0
+UBT.US,D,20160602,000000,41.243,42.079,41.243,41.888,23038,0
+UBT.US,D,20160603,000000,42.63,43.056,42.63,42.91,33976,0
+UBT.US,D,20160606,000000,42.468,42.767,42.358,42.388,5662,0
+UBT.US,D,20160607,000000,42.402,42.918,42.402,42.672,7594,0
+UBT.US,D,20160608,000000,42.787,43.147,42.787,43.05,4990,0
+UBT.US,D,20160609,000000,43.299,43.905,43.299,43.546,20316,0
+UBT.US,D,20160610,000000,44.196,44.614,43.826,44.238,206968,0
+UBT.US,D,20160613,000000,44.614,44.614,44.02,44.48,34688,0
+UBT.US,D,20160614,000000,44.951,45.142,44.332,44.362,66292,0
+UBT.US,D,20160615,000000,44.514,45.013,44.514,44.624,37602,0
+UBT.US,D,20160616,000000,45.51,45.82,45.008,45.211,45648,0
+UBT.US,D,20160617,000000,44.998,44.998,44.332,44.51,19526,0
+UBT.US,D,20160620,000000,43.796,43.91,43.574,43.616,22264,0
+UBT.US,D,20160621,000000,43.84,43.934,43.222,43.336,9592,0
+UBT.US,D,20160622,000000,43.297,43.573,43.073,43.382,23516,0
+UBT.US,D,20160623,000000,42.697,43.002,42.341,42.502,148166,0
+UBT.US,D,20160624,000000,45.2,45.2,44.282,44.562,36932,0
+UBT.US,D,20160627,000000,46.336,47.156,46.304,46.888,137740,0
+UBT.US,D,20160628,000000,46.984,47.221,46.704,47.032,33112,0
+UBT.US,D,20160629,000000,47.103,47.46,46.272,46.413,62072,0
+UBT.US,D,20160630,000000,46.528,47.279,46.311,46.663,61002,0
+UBT.US,D,20160701,000000,48.079,48.228,47.045,48.142,321954,0
+UBT.US,D,20160705,000000,48.936,49.676,48.916,49.392,116478,0
+UBT.US,D,20160706,000000,49.84,49.84,49.01,49.409,74290,0
+UBT.US,D,20160707,000000,49.498,49.785,48.896,49.308,28780,0
+UBT.US,D,20160708,000000,49.656,50.11,49.308,50.095,26844,0
+UBT.US,D,20160711,000000,50.94,50.94,49.166,49.508,32240,0
+UBT.US,D,20160712,000000,47.632,48.133,47.346,47.895,80570,0
+UBT.US,D,20160713,000000,48.06,48.882,48.06,48.65,44182,0
+UBT.US,D,20160714,000000,47.212,47.616,46.96,47.318,31442,0
+UBT.US,D,20160715,000000,46.87,46.886,46.294,46.504,59810,0
+UBT.US,D,20160718,000000,46.822,46.928,46.175,46.36,17302,0
+UBT.US,D,20160719,000000,46.794,47.054,46.518,46.922,15724,0
+UBT.US,D,20160720,000000,46.452,46.508,46.165,46.508,10026,0
+UBT.US,D,20160721,000000,45.623,46.575,45.532,46.575,17922,0
+UBT.US,D,20160722,000000,46.022,47.032,46.022,46.656,10274,0
+UBT.US,D,20160725,000000,47.355,47.355,46.58,46.698,14412,0
+UBT.US,D,20160726,000000,47.27,47.27,46.438,46.874,9066,0
+UBT.US,D,20160727,000000,47.224,47.993,47.224,47.993,17376,0
+UBT.US,D,20160728,000000,47.493,47.984,47.342,47.794,6576,0
+UBT.US,D,20160729,000000,47.959,48.68,47.93,48.616,48184,0
+UBT.US,D,20160801,000000,47.583,48.046,47.328,47.45,14560,0
+UBT.US,D,20160802,000000,47.103,47.17,45.824,47.027,18228,0
+UBT.US,D,20160803,000000,46.684,46.812,46.352,46.784,15824,0
+UBT.US,D,20160804,000000,47.374,47.852,47.245,47.255,27554,0
+UBT.US,D,20160805,000000,47.099,47.099,46.272,46.272,6326,0
+UBT.US,D,20160808,000000,46.108,46.674,45.912,46.432,16768,0
+UBT.US,D,20160809,000000,46.768,47.46,46.768,47.46,14216,0
+UBT.US,D,20160810,000000,47.568,47.978,47.568,47.642,2278,0
+UBT.US,D,20160811,000000,47.578,47.578,46.818,46.818,7776,0
+UBT.US,D,20160812,000000,47.808,48.158,47.402,47.88,10862,0
+UBT.US,D,20160815,000000,47.578,47.578,46.746,46.75,11540,0
+UBT.US,D,20160816,000000,46.746,46.983,46.461,46.846,23910,0
+UBT.US,D,20160817,000000,46.968,47.108,46.528,47.054,11264,0
+UBT.US,D,20160818,000000,47.141,47.36,46.742,47.245,92302,0
+UBT.US,D,20160819,000000,47.798,47.798,46.438,46.93,22056,0
+UBT.US,D,20160822,000000,47.313,47.871,47.027,47.502,20044,0
+UBT.US,D,20160823,000000,47.502,47.9,47.45,47.593,18648,0
+UBT.US,D,20160824,000000,47.637,47.637,47.141,47.43,14056,0
+UBT.US,D,20160825,000000,47.05,47.288,46.865,46.944,21234,0
+UBT.US,D,20160826,000000,47.512,47.88,46.242,46.377,17284,0
+UBT.US,D,20160829,000000,47.054,47.723,47.04,47.696,15442,0
+UBT.US,D,20160830,000000,47.646,47.671,47.308,47.41,7110,0
+UBT.US,D,20160831,000000,47.255,47.696,47.184,47.392,71844,0
+UBT.US,D,20160901,000000,46.86,47.813,46.86,47.642,13182,0
+UBT.US,D,20160902,000000,47.083,47.083,46.522,46.762,58668,0
+UBT.US,D,20160906,000000,46.922,47.969,46.818,47.516,27588,0
+UBT.US,D,20160907,000000,47.784,47.804,47.318,47.342,18090,0
+UBT.US,D,20160908,000000,47.018,47.41,45.88,46.127,24902,0
+UBT.US,D,20160909,000000,45.676,45.676,44.486,44.724,35720,0
+UBT.US,D,20160912,000000,44.672,44.866,44.46,44.7,24748,0
+UBT.US,D,20160913,000000,44.814,44.814,43.294,43.682,18866,0
+UBT.US,D,20160914,000000,43.61,44.358,43.61,43.815,19778,0
+UBT.US,D,20160915,000000,43.81,43.81,43.082,43.506,38880,0
+UBT.US,D,20160916,000000,43.92,44.128,43.862,44.128,10836,0
+UBT.US,D,20160919,000000,43.896,44.182,43.891,43.891,21652,0
+UBT.US,D,20160920,000000,44.31,44.616,44.31,44.5,4772,0
+UBT.US,D,20160921,000000,44.09,44.972,43.824,44.972,17614,0
+UBT.US,D,20160922,000000,45.463,45.776,45.444,45.634,39572,0
+UBT.US,D,20160923,000000,45.668,45.668,45.416,45.573,13136,0
+UBT.US,D,20160926,000000,45.602,46.183,45.602,46.006,3598,0
+UBT.US,D,20160927,000000,46.573,46.772,46.182,46.64,19556,0
+UBT.US,D,20160928,000000,46.568,46.966,46.534,46.534,7086,0
+UBT.US,D,20160929,000000,46.201,46.866,45.978,46.712,37312,0
+UBT.US,D,20160930,000000,46.549,46.549,45.496,46.249,85020,0
+UBT.US,D,20161003,000000,46.124,46.249,45.592,45.592,13234,0
+UBT.US,D,20161004,000000,45.328,45.328,44.406,44.538,11450,0
+UBT.US,D,20161005,000000,44.342,44.342,43.908,44.316,58702,0
+UBT.US,D,20161006,000000,43.862,44.086,43.514,43.634,11720,0
+UBT.US,D,20161007,000000,43.841,43.841,43.179,43.714,5024,0
+UBT.US,D,20161010,000000,43.061,43.182,42.79,43.024,71004,0
+UBT.US,D,20161011,000000,42.929,43.382,42.738,42.886,49320,0
+UBT.US,D,20161012,000000,42.628,43.038,42.604,43.024,19482,0
+UBT.US,D,20161013,000000,43.405,43.757,43.269,43.271,17840,0
+UBT.US,D,20161014,000000,42.634,42.988,42.08,42.332,15364,0
+UBT.US,D,20161017,000000,42.505,42.898,42.481,42.824,4856,0
+UBT.US,D,20161018,000000,42.352,43.01,42.352,42.929,6536,0
+UBT.US,D,20161019,000000,42.856,43.102,42.805,43.024,6856,0
+UBT.US,D,20161020,000000,43.448,43.448,43.019,43.061,3954,0
+UBT.US,D,20161021,000000,43.367,43.494,43.085,43.296,17324,0
+UBT.US,D,20161024,000000,43.166,43.166,42.666,42.904,17992,0
+UBT.US,D,20161025,000000,43.352,43.352,43.01,43.019,3568,0
+UBT.US,D,20161026,000000,42.719,42.748,42.447,42.481,23828,0
+UBT.US,D,20161027,000000,41.566,41.752,41.19,41.671,16730,0
+UBT.US,D,20161028,000000,41.342,41.542,41.337,41.356,13258,0
+UBT.US,D,20161031,000000,41.643,41.938,41.533,41.818,742952,0
+UBT.US,D,20161101,000000,41.332,42.157,41.221,41.884,56498,0
+UBT.US,D,20161102,000000,42.124,42.609,41.972,42.352,119450,0
+UBT.US,D,20161103,000000,41.704,41.876,41.56,41.638,19790,0
+UBT.US,D,20161104,000000,41.98,42.395,41.96,42.395,27008,0
+UBT.US,D,20161107,000000,41.742,41.786,41.533,41.533,5946,0
+UBT.US,D,20161108,000000,41.814,41.866,41.028,41.204,15030,0
+UBT.US,D,20161109,000000,39.517,39.527,37.636,37.774,46678,0
+UBT.US,D,20161110,000000,37.112,37.894,36.664,36.664,43670,0
+UBT.US,D,20161111,000000,36.763,36.99,35.968,36.268,154916,0
+UBT.US,D,20161114,000000,35.74,36.427,35.558,35.83,68954,0
+UBT.US,D,20161115,000000,36.426,36.656,36.04,36.04,21742,0
+UBT.US,D,20161116,000000,36.488,36.926,36.444,36.845,31280,0
+UBT.US,D,20161117,000000,36.158,36.268,35.606,35.781,45926,0
+UBT.US,D,20161118,000000,35.964,36.016,35.254,35.474,52428,0
+UBT.US,D,20161121,000000,35.721,35.86,35.563,35.654,23454,0
+UBT.US,D,20161122,000000,36.034,36.034,35.51,35.735,21950,0
+UBT.US,D,20161123,000000,35.02,35.596,34.667,35.54,268946,0
+UBT.US,D,20161125,000000,35.773,35.874,35.368,35.496,20158,0
+UBT.US,D,20161128,000000,35.864,36.04,35.744,36.04,41202,0
+UBT.US,D,20161129,000000,35.978,36.459,35.792,36.358,31668,0
+UBT.US,D,20161130,000000,35.035,35.51,34.792,35.259,69270,0
+UBT.US,D,20161201,000000,34.339,34.472,33.832,34.444,41572,0
+UBT.US,D,20161202,000000,34.682,35.164,34.682,34.806,14110,0
+UBT.US,D,20161205,000000,34.516,35.322,34.327,34.85,16862,0
+UBT.US,D,20161206,000000,35.054,35.114,34.772,34.85,11094,0
+UBT.US,D,20161207,000000,35.115,35.524,35.115,35.359,45944,0
+UBT.US,D,20161208,000000,34.758,34.806,34.51,34.591,44064,0
+UBT.US,D,20161209,000000,34.386,34.386,33.609,33.702,47384,0
+UBT.US,D,20161212,000000,33.492,33.804,33.485,33.769,14966,0
+UBT.US,D,20161213,000000,34.152,34.177,33.824,34.122,19486,0
+UBT.US,D,20161214,000000,34.54,34.711,32.634,33.478,44414,0
+UBT.US,D,20161215,000000,33.728,33.978,33.458,33.486,27004,0
+UBT.US,D,20161216,000000,33.743,33.856,33.378,33.856,11106,0
+UBT.US,D,20161219,000000,34.162,34.254,34.006,34.254,8716,0
+UBT.US,D,20161220,000000,33.796,33.954,33.706,33.776,9638,0
+UBT.US,D,20161221,000000,33.924,34.238,33.924,34.238,10128,0
+UBT.US,D,20161222,000000,33.938,34.12,33.938,34.12,8054,0
+UBT.US,D,20161223,000000,34.252,34.301,34.112,34.192,21946,0
+UBT.US,D,20161227,000000,33.868,34.002,33.706,33.896,13422,0
+UBT.US,D,20161228,000000,34.206,34.563,34.202,34.462,73628,0
+UBT.US,D,20161229,000000,34.616,34.777,34.554,34.596,13170,0
+UBT.US,D,20161230,000000,34.54,35.127,34.54,34.786,90298,0
+UBT.US,D,20170103,000000,34.368,35.18,34.242,35.159,31238,0
+UBT.US,D,20170104,000000,35.086,35.44,35.086,35.44,22884,0
+UBT.US,D,20170105,000000,35.374,36.411,35.374,36.262,29038,0
+UBT.US,D,20170106,000000,36.083,36.192,35.658,35.658,47808,0
+UBT.US,D,20170109,000000,36.192,36.38,35.996,36.197,49320,0
+UBT.US,D,20170110,000000,36.272,36.272,36.044,36.202,6056,0
+UBT.US,D,20170111,000000,36.207,37.1,36.194,36.93,10544,0
+UBT.US,D,20170112,000000,36.845,37.091,36.335,36.335,35590,0
+UBT.US,D,20170113,000000,35.939,36.036,35.607,35.954,14050,0
+UBT.US,D,20170117,000000,36.888,36.972,36.373,36.807,17886,0
+UBT.US,D,20170118,000000,36.335,36.335,35.735,35.735,7374,0
+UBT.US,D,20170119,000000,35.391,35.391,35.016,35.324,8812,0
+UBT.US,D,20170120,000000,35.086,35.22,34.826,35.206,4638,0
+UBT.US,D,20170123,000000,35.359,36.182,35.359,35.992,12378,0
+UBT.US,D,20170124,000000,35.658,35.722,35.082,35.391,8592,0
+UBT.US,D,20170125,000000,34.744,34.972,34.496,34.572,32036,0
+UBT.US,D,20170126,000000,34.386,34.486,34.301,34.486,2926,0
+UBT.US,D,20170127,000000,34.83,35.082,34.786,35.082,3228,0
+UBT.US,D,20170130,000000,34.859,35.091,34.786,34.832,7070,0
+UBT.US,D,20170131,000000,34.766,35.43,34.766,35.23,14470,0
+UBT.US,D,20170201,000000,34.725,35.011,34.625,35.011,3172,0
+UBT.US,D,20170202,000000,35.425,35.425,34.802,34.802,103868,0
+UBT.US,D,20170203,000000,35.13,35.13,34.486,34.534,21484,0
+UBT.US,D,20170206,000000,35.038,35.406,34.9,35.278,11106,0
+UBT.US,D,20170207,000000,35.24,35.87,35.006,35.79,35084,0
+UBT.US,D,20170208,000000,36.43,36.697,36.33,36.697,8324,0
+UBT.US,D,20170209,000000,36.182,36.282,35.701,35.832,32104,0
+UBT.US,D,20170210,000000,35.401,35.902,35.373,35.84,16906,0
+UBT.US,D,20170213,000000,35.568,35.658,35.116,35.36,9364,0
+UBT.US,D,20170214,000000,35.43,35.43,34.599,35.061,21646,0
+UBT.US,D,20170215,000000,34.634,34.826,34.572,34.748,9136,0
+UBT.US,D,20170216,000000,34.84,35.308,34.835,35.301,7026,0
+UBT.US,D,20170217,000000,35.556,35.556,35.391,35.396,4544,0
+UBT.US,D,20170221,000000,35.054,35.562,35.054,35.43,6182,0
+UBT.US,D,20170222,000000,35.754,35.754,35.14,35.469,7648,0
+UBT.US,D,20170223,000000,35.616,35.646,35.587,35.646,3322,0
+UBT.US,D,20170224,000000,36.092,36.588,36.057,36.516,77430,0
+UBT.US,D,20170227,000000,36.436,36.436,36.013,36.098,13766,0
+UBT.US,D,20170228,000000,36.207,36.397,36.146,36.364,10186,0
+UBT.US,D,20170301,000000,35.115,35.115,34.845,35.096,24472,0
+UBT.US,D,20170302,000000,34.997,34.997,34.658,34.658,6358,0
+UBT.US,D,20170303,000000,35.02,35.054,34.625,35.015,378676,0
+UBT.US,D,20170306,000000,34.944,34.944,34.588,34.71,78922,0
+UBT.US,D,20170307,000000,34.568,34.694,34.444,34.546,37162,0
+UBT.US,D,20170308,000000,33.854,34.262,33.767,34.12,68964,0
+UBT.US,D,20170309,000000,33.834,33.839,33.568,33.592,52968,0
+UBT.US,D,20170310,000000,33.834,33.881,33.468,33.824,34966,0
+UBT.US,D,20170313,000000,33.618,33.706,33.437,33.437,22058,0
+UBT.US,D,20170314,000000,33.515,33.9,33.515,33.692,61972,0
+UBT.US,D,20170315,000000,33.968,34.682,33.91,34.434,23760,0
+UBT.US,D,20170316,000000,34.27,34.276,34.038,34.228,20652,0
+UBT.US,D,20170317,000000,34.325,34.667,34.296,34.548,17632,0
+UBT.US,D,20170320,000000,34.596,34.948,34.526,34.948,15684,0
+UBT.US,D,20170321,000000,34.896,35.556,34.896,35.554,52660,0
+UBT.US,D,20170322,000000,35.86,36.022,35.601,35.726,29136,0
+UBT.US,D,20170323,000000,35.85,35.94,35.592,35.712,13980,0
+UBT.US,D,20170324,000000,35.722,36.124,35.722,35.974,48018,0
+UBT.US,D,20170327,000000,36.444,36.491,36.133,36.3,56028,0
+UBT.US,D,20170328,000000,36.338,36.381,35.714,35.76,15338,0
+UBT.US,D,20170329,000000,35.979,36.185,35.96,36.119,11922,0
+UBT.US,D,20170330,000000,36.046,36.046,35.604,35.674,30856,0
+UBT.US,D,20170331,000000,35.505,35.802,35.505,35.783,7440,0
+UBT.US,D,20170403,000000,35.806,36.577,35.806,36.472,21274,0
+UBT.US,D,20170404,000000,36.266,36.266,36.065,36.065,50232,0
+UBT.US,D,20170405,000000,35.932,36.204,35.75,36.204,11448,0
+UBT.US,D,20170406,000000,36.248,36.334,35.894,36.216,17092,0
+UBT.US,D,20170407,000000,36.558,36.85,35.898,35.926,31596,0
+UBT.US,D,20170410,000000,36.185,36.4,36.185,36.2,11388,0
+UBT.US,D,20170411,000000,36.582,37.047,36.526,36.97,38852,0
+UBT.US,D,20170412,000000,37.042,37.387,36.846,37.324,23448,0
+UBT.US,D,20170413,000000,37.586,37.702,37.265,37.688,15640,0
+UBT.US,D,20170417,000000,37.688,37.688,37.162,37.506,44740,0
+UBT.US,D,20170418,000000,37.846,38.444,37.822,38.405,8828,0
+UBT.US,D,20170419,000000,37.858,37.943,37.73,37.91,13706,0
+UBT.US,D,20170420,000000,37.716,37.866,37.42,37.683,60200,0
+UBT.US,D,20170421,000000,37.783,38.012,37.572,37.572,11004,0
+UBT.US,D,20170424,000000,36.97,37.429,36.97,37.286,65198,0
+UBT.US,D,20170425,000000,36.793,36.97,36.31,36.334,40396,0
+UBT.US,D,20170426,000000,36.376,36.812,36.368,36.692,47822,0
+UBT.US,D,20170427,000000,36.577,36.85,36.518,36.742,8040,0
+UBT.US,D,20170428,000000,36.41,36.97,36.41,36.812,48542,0
+UBT.US,D,20170501,000000,36.722,36.87,36.022,36.208,29400,0
+UBT.US,D,20170502,000000,36.21,36.707,36.21,36.669,21674,0
+UBT.US,D,20170503,000000,36.926,37.037,36.597,36.635,20888,0
+UBT.US,D,20170504,000000,36.19,36.342,35.984,36.308,25188,0
+UBT.US,D,20170505,000000,36.296,36.496,36.06,36.329,149074,0
+UBT.US,D,20170508,000000,36.194,36.252,35.836,35.946,49250,0
+UBT.US,D,20170509,000000,35.729,35.866,35.622,35.866,46656,0
+UBT.US,D,20170510,000000,36.094,36.124,35.666,35.846,13082,0
+UBT.US,D,20170511,000000,35.496,35.866,35.496,35.866,22892,0
+UBT.US,D,20170512,000000,36.133,36.42,36.11,36.41,17480,0
+UBT.US,D,20170515,000000,36.114,36.162,36.014,36.129,8056,0
+UBT.US,D,20170516,000000,36.17,36.635,36.17,36.43,10138,0
+UBT.US,D,20170517,000000,37.07,37.665,37.07,37.665,24536,0
+UBT.US,D,20170518,000000,37.836,37.889,37.448,37.664,26470,0
+UBT.US,D,20170519,000000,37.572,37.844,37.448,37.802,44928,0
+UBT.US,D,20170522,000000,37.606,37.606,37.526,37.554,6170,0
+UBT.US,D,20170523,000000,37.712,37.712,37.006,37.08,8688,0
+UBT.US,D,20170524,000000,37.162,37.434,37.115,37.424,4314,0
+UBT.US,D,20170525,000000,37.32,37.474,37.3,37.474,8730,0
+UBT.US,D,20170526,000000,37.67,37.712,37.474,37.611,5494,0
+UBT.US,D,20170530,000000,37.874,37.896,37.755,37.858,9044,0
+UBT.US,D,20170531,000000,37.87,38.286,37.87,38.124,9960,0
+UBT.US,D,20170601,000000,37.904,38.123,37.846,38.123,5250,0
+UBT.US,D,20170602,000000,38.788,39.148,38.736,39.09,31040,0
+UBT.US,D,20170605,000000,38.568,38.736,38.526,38.609,55384,0
+UBT.US,D,20170606,000000,39.08,39.234,39.016,39.016,16818,0
+UBT.US,D,20170607,000000,38.798,39.09,38.578,38.578,9226,0
+UBT.US,D,20170608,000000,38.547,38.55,38.381,38.48,5306,0
+UBT.US,D,20170609,000000,38.162,38.42,38.085,38.416,11880,0
+UBT.US,D,20170612,000000,38.248,38.687,38.234,38.324,13424,0
+UBT.US,D,20170613,000000,38.128,38.432,38.094,38.32,3838,0
+UBT.US,D,20170614,000000,38.98,39.746,38.98,39.406,12466,0
+UBT.US,D,20170615,000000,39.243,39.469,39.243,39.35,13570,0
+UBT.US,D,20170616,000000,39.38,39.65,39.38,39.458,7938,0
+UBT.US,D,20170619,000000,39.53,39.602,39.454,39.458,5350,0
+UBT.US,D,20170620,000000,39.916,40.1,39.911,40.048,9618,0
+UBT.US,D,20170621,000000,40.005,40.289,39.852,40.233,35838,0
+UBT.US,D,20170622,000000,40.331,40.425,40.005,40.322,30634,0
+UBT.US,D,20170623,000000,40.216,40.473,40.16,40.297,48382,0
+UBT.US,D,20170626,000000,40.792,40.812,40.624,40.668,37092,0
+UBT.US,D,20170627,000000,40.15,40.207,39.649,39.756,14854,0
+UBT.US,D,20170628,000000,39.583,39.674,39.195,39.478,30476,0
+UBT.US,D,20170629,000000,38.57,39.012,38.532,38.878,17260,0
+UBT.US,D,20170630,000000,38.714,38.82,38.512,38.72,107606,0
+UBT.US,D,20170703,000000,38.73,38.73,38.159,38.239,12294,0
+UBT.US,D,20170705,000000,38.2,38.436,38.2,38.311,26508,0
+UBT.US,D,20170706,000000,37.865,37.865,37.452,37.712,111468,0
+UBT.US,D,20170707,000000,37.346,37.49,37.277,37.277,7626,0
+UBT.US,D,20170710,000000,37.274,37.536,37.27,37.457,26124,0
+UBT.US,D,20170711,000000,37.428,37.6,37.428,37.466,3268,0
+UBT.US,D,20170712,000000,38.018,38.152,37.939,38.139,5380,0
+UBT.US,D,20170713,000000,37.841,37.841,37.482,37.515,10370,0
+UBT.US,D,20170714,000000,37.719,37.811,37.712,37.746,10624,0
+UBT.US,D,20170717,000000,37.747,37.88,37.747,37.88,49262,0
+UBT.US,D,20170718,000000,38.369,38.442,38.263,38.442,2564,0
+UBT.US,D,20170719,000000,38.632,38.703,38.56,38.643,8458,0
+UBT.US,D,20170720,000000,38.998,39.1,38.876,38.876,4518,0
+UBT.US,D,20170721,000000,39.146,39.266,39.146,39.21,10732,0
+UBT.US,D,20170724,000000,39.022,39.046,38.811,38.811,5306,0
+UBT.US,D,20170725,000000,38.076,38.176,37.77,37.806,24712,0
+UBT.US,D,20170726,000000,37.682,37.752,37.618,37.752,2242,0
+UBT.US,D,20170727,000000,37.432,37.656,37.394,37.579,3208,0
+UBT.US,D,20170728,000000,37.94,37.94,37.94,37.94,974,0
+UBT.US,D,20170731,000000,38.065,38.065,38.065,38.065,394,0
+UBT.US,D,20170801,000000,37.716,38.67,37.716,38.644,28262,0
+UBT.US,D,20170802,000000,38.988,38.988,38.714,38.735,5864,0
+UBT.US,D,20170803,000000,39.112,39.393,39.108,39.393,6750,0
+UBT.US,D,20170804,000000,38.944,38.944,38.464,38.854,44394,0
+UBT.US,D,20170807,000000,38.68,38.872,38.68,38.824,16184,0
+UBT.US,D,20170808,000000,38.628,38.628,38.454,38.551,60156,0
+UBT.US,D,20170809,000000,39.342,39.342,38.978,38.978,1676,0
+UBT.US,D,20170810,000000,39.185,39.688,39.121,39.646,34740,0
+UBT.US,D,20170811,000000,39.26,39.65,39.26,39.636,7280,0
+UBT.US,D,20170814,000000,39.479,39.506,39.448,39.448,3732,0
+UBT.US,D,20170815,000000,38.656,38.932,38.656,38.932,2130,0
+UBT.US,D,20170816,000000,38.72,39.352,38.72,39.252,18266,0
+UBT.US,D,20170817,000000,39.204,39.817,39.17,39.78,6384,0
+UBT.US,D,20170818,000000,40.11,40.11,39.592,39.832,4164,0
+UBT.US,D,20170821,000000,39.806,40.077,39.655,39.826,1734,0
+UBT.US,D,20170822,000000,39.914,39.914,39.61,39.61,45594,0
+UBT.US,D,20170823,000000,39.832,40.282,39.832,40.177,9964,0
+UBT.US,D,20170824,000000,40.178,40.216,39.885,39.885,18742,0
+UBT.US,D,20170825,000000,40.101,40.25,40.066,40.25,14538,0
+UBT.US,D,20170828,000000,40.058,40.25,39.947,40.144,11390,0
+UBT.US,D,20170829,000000,40.964,40.964,39.333,40.446,13972,0
+UBT.US,D,20170830,000000,40.48,40.48,40.366,40.366,590,0
+UBT.US,D,20170831,000000,40.48,40.658,40.48,40.643,11490,0
+UBT.US,D,20170901,000000,40.341,40.341,39.832,39.962,101654,0
+UBT.US,D,20170905,000000,40.615,41.334,40.615,41.296,124784,0
+UBT.US,D,20170906,000000,41.208,41.398,40.686,40.722,11828,0
+UBT.US,D,20170907,000000,41.023,41.704,41.023,41.571,23742,0
+UBT.US,D,20170908,000000,41.478,41.498,41.2,41.368,45892,0
+UBT.US,D,20170911,000000,40.706,40.706,40.322,40.398,16528,0
+UBT.US,D,20170912,000000,40.154,40.774,39.885,39.98,31568,0
+UBT.US,D,20170913,000000,40.086,40.086,39.688,39.707,11420,0
+UBT.US,D,20170914,000000,39.746,40.014,39.746,40.014,10226,0
+UBT.US,D,20170915,000000,40.064,40.104,39.832,40.04,35400,0
+UBT.US,D,20170918,000000,39.812,39.836,39.442,39.574,16964,0
+UBT.US,D,20170919,000000,39.678,39.678,39.443,39.443,2964,0
+UBT.US,D,20170920,000000,39.472,39.538,39.175,39.246,10864,0
+UBT.US,D,20170921,000000,39.607,39.88,39.491,39.491,69242,0
+UBT.US,D,20170922,000000,39.803,39.803,39.52,39.592,18780,0
+UBT.US,D,20170925,000000,39.688,40.288,39.688,40.159,24252,0
+UBT.US,D,20170926,000000,39.971,40.546,39.766,40.01,187978,0
+UBT.US,D,20170927,000000,38.754,38.984,38.586,38.764,52746,0
+UBT.US,D,20170928,000000,38.33,38.613,38.214,38.541,15796,0
+UBT.US,D,20170929,000000,38.695,38.852,38.401,38.69,88196,0
+UBT.US,D,20171002,000000,38.884,38.984,38.518,38.541,133782,0
+UBT.US,D,20171003,000000,38.316,38.656,38.316,38.628,89342,0
+UBT.US,D,20171004,000000,38.69,38.69,38.383,38.556,8710,0
+UBT.US,D,20171005,000000,38.512,38.512,38.24,38.34,19864,0
+UBT.US,D,20171006,000000,37.882,38.383,37.776,38.114,23150,0
+UBT.US,D,20171009,000000,38.253,38.358,38.253,38.326,20938,0
+UBT.US,D,20171010,000000,38.44,38.884,38.44,38.459,33936,0
+UBT.US,D,20171011,000000,38.633,38.734,38.534,38.624,18552,0
+UBT.US,D,20171012,000000,38.74,39,38.512,38.965,138224,0
+UBT.US,D,20171013,000000,39.355,39.528,39.074,39.442,22662,0
+UBT.US,D,20171016,000000,39.408,39.524,39.269,39.446,50180,0
+UBT.US,D,20171017,000000,39.284,39.612,39.284,39.552,28434,0
+UBT.US,D,20171018,000000,39.023,39.023,38.754,38.926,23396,0
+UBT.US,D,20171019,000000,39.514,39.557,39.143,39.292,16666,0
+UBT.US,D,20171020,000000,38.286,38.435,38.056,38.286,58718,0
+UBT.US,D,20171023,000000,38.484,38.604,38.358,38.44,26556,0
+UBT.US,D,20171024,000000,38.012,38.012,37.863,37.992,29052,0
+UBT.US,D,20171025,000000,37.366,37.66,37.366,37.597,16086,0
+UBT.US,D,20171026,000000,37.708,37.708,37.362,37.372,30952,0
+UBT.US,D,20171027,000000,37.666,37.863,37.574,37.811,23676,0
+UBT.US,D,20171030,000000,38.224,38.522,38.036,38.508,60644,0
+UBT.US,D,20171031,000000,38.633,38.71,38.57,38.629,31432,0
+UBT.US,D,20171101,000000,38.686,39.104,38.686,38.903,31880,0
+UBT.US,D,20171102,000000,39.384,39.384,39.096,39.297,75836,0
+UBT.US,D,20171103,000000,39.37,39.582,39.148,39.512,78942,0
+UBT.US,D,20171106,000000,39.672,39.756,39.534,39.75,29808,0
+UBT.US,D,20171107,000000,39.812,40.15,39.807,40.072,52688,0
+UBT.US,D,20171108,000000,40.145,40.145,39.802,39.884,34840,0
+UBT.US,D,20171109,000000,39.576,39.692,39.37,39.645,21758,0
+UBT.US,D,20171110,000000,38.854,38.93,38.426,38.494,44866,0
+UBT.US,D,20171113,000000,38.936,38.936,38.642,38.69,51390,0
+UBT.US,D,20171114,000000,38.922,39.187,38.922,39.118,34876,0
+UBT.US,D,20171115,000000,39.716,40.096,39.474,40.064,30474,0
+UBT.US,D,20171116,000000,39.798,39.816,39.331,39.331,21274,0
+UBT.US,D,20171117,000000,39.668,39.932,39.635,39.909,39556,0
+UBT.US,D,20171120,000000,39.61,39.876,39.61,39.876,130576,0
+UBT.US,D,20171121,000000,40.448,40.448,39.928,40.096,60848,0
+UBT.US,D,20171122,000000,40.053,40.381,40.049,40.366,136422,0
+UBT.US,D,20171124,000000,40.217,40.222,40.06,40.116,82680,0
+UBT.US,D,20171127,000000,40.14,40.26,39.884,39.948,216454,0
+UBT.US,D,20171128,000000,40.005,40.356,39.942,40.077,149344,0
+UBT.US,D,20171129,000000,39.404,39.433,39.052,39.306,282778,0
+UBT.US,D,20171130,000000,39.192,39.287,38.624,39.056,269646,0
+UBT.US,D,20171201,000000,39.672,40.78,39.23,40.135,413320,0
+UBT.US,D,20171204,000000,39.72,40.202,39.632,40.145,156776,0
+UBT.US,D,20171205,000000,40.106,40.66,40.04,40.544,198456,0
+UBT.US,D,20171206,000000,40.949,41.156,40.782,40.867,179092,0
+UBT.US,D,20171207,000000,40.972,41.064,39.971,40.164,200608,0
+UBT.US,D,20171208,000000,40.092,40.145,39.861,40.145,58106,0
+UBT.US,D,20171211,000000,40.308,40.404,39.946,39.999,112708,0
+UBT.US,D,20171212,000000,39.701,40.017,39.502,39.948,259246,0
+UBT.US,D,20171213,000000,40.246,40.563,40.116,40.563,237988,0
+UBT.US,D,20171214,000000,40.342,40.963,40.217,40.916,170076,0
+UBT.US,D,20171215,000000,40.968,41.31,40.738,41.236,162848,0
+UBT.US,D,20171218,000000,40.857,40.891,40.26,40.438,206098,0
+UBT.US,D,20171219,000000,39.904,39.916,39.111,39.438,320616,0
+UBT.US,D,20171220,000000,38.614,38.874,38.416,38.494,241940,0
+UBT.US,D,20171221,000000,38.609,39.168,38.609,38.97,160928,0
+UBT.US,D,20171222,000000,39.004,39.096,38.903,39.096,56368,0
+UBT.US,D,20171226,000000,39.222,39.538,39.222,39.264,51708,0
+UBT.US,D,20171227,000000,39.651,40.453,39.647,40.308,77078,0
+UBT.US,D,20171228,000000,40.164,40.313,39.931,40.236,52302,0
+UBT.US,D,20171229,000000,40.231,40.53,40.231,40.395,33774,0
+UBT.US,D,20180102,000000,40.139,40.178,39.23,39.52,160716,0
+UBT.US,D,20180103,000000,39.854,39.97,39.525,39.874,197684,0
+UBT.US,D,20180104,000000,39.592,39.922,39.427,39.854,95636,0
+UBT.US,D,20180105,000000,39.718,39.888,39.38,39.592,81330,0
+UBT.US,D,20180108,000000,39.81,39.81,39.308,39.54,72094,0
+UBT.US,D,20180109,000000,39.008,39.008,38.404,38.447,103508,0
+UBT.US,D,20180110,000000,37.776,38.486,37.694,38.406,193150,0
+UBT.US,D,20180111,000000,38.21,38.862,38.065,38.689,185680,0
+UBT.US,D,20180112,000000,38.472,38.98,38.433,38.858,146068,0
+UBT.US,D,20180116,000000,39.208,39.288,38.838,39.138,122590,0
+UBT.US,D,20180117,000000,39.26,39.491,38.854,39.013,151066,0
+UBT.US,D,20180118,000000,38.399,38.607,38.201,38.278,66668,0
+UBT.US,D,20180119,000000,38.075,38.148,37.811,37.848,93568,0
+UBT.US,D,20180122,000000,37.998,38.23,37.828,37.94,90938,0
+UBT.US,D,20180123,000000,38.462,38.559,37.978,38.258,60932,0
+UBT.US,D,20180124,000000,37.747,37.902,37.524,37.844,88778,0
+UBT.US,D,20180125,000000,37.998,38.571,37.728,38.491,119884,0
+UBT.US,D,20180126,000000,38.196,38.234,37.875,38.1,98246,0
+UBT.US,D,20180129,000000,37.752,37.752,37.389,37.665,116662,0
+UBT.US,D,20180130,000000,37.374,37.389,36.996,37.21,61290,0
+UBT.US,D,20180131,000000,37.738,37.818,37.182,37.723,154296,0
+UBT.US,D,20180201,000000,37.694,37.694,36.48,36.553,133420,0
+UBT.US,D,20180202,000000,36.18,36.189,35.64,35.842,228750,0
+UBT.US,D,20180205,000000,35.582,36.775,35.296,36.563,106922,0
+UBT.US,D,20180206,000000,36.354,36.644,35.963,36.133,186878,0
+UBT.US,D,20180207,000000,36.171,36.171,35.234,35.306,325300,0
+UBT.US,D,20180208,000000,34.91,35.562,34.799,35.334,145174,0
+UBT.US,D,20180209,000000,34.91,35.485,34.794,34.848,149198,0
+UBT.US,D,20180212,000000,35.19,35.691,35.06,35.166,29670,0
+UBT.US,D,20180213,000000,35.273,35.489,35.166,35.461,14952,0
+UBT.US,D,20180214,000000,34.997,35.224,34.59,34.711,47896,0
+UBT.US,D,20180215,000000,35.012,35.344,34.9,34.928,40958,0
+UBT.US,D,20180216,000000,35.422,35.528,35.176,35.273,25694,0
+UBT.US,D,20180220,000000,34.953,35.146,34.953,34.953,43542,0
+UBT.US,D,20180221,000000,35.05,35.05,34.048,34.113,13346,0
+UBT.US,D,20180222,000000,34.445,34.64,34.306,34.326,12958,0
+UBT.US,D,20180223,000000,34.726,34.99,34.71,34.934,16446,0
+UBT.US,D,20180226,000000,35.287,35.398,34.875,34.934,71414,0
+UBT.US,D,20180227,000000,34.97,35.107,34.408,34.871,31786,0
+UBT.US,D,20180228,000000,35.078,35.372,35.046,35.33,39432,0
+UBT.US,D,20180301,000000,35.263,35.838,35.185,35.774,22424,0
+UBT.US,D,20180302,000000,36.156,36.156,35.026,35.166,25716,0
+UBT.US,D,20180305,000000,35.398,35.436,34.63,34.997,36214,0
+UBT.US,D,20180306,000000,35.344,35.344,35.036,35.036,6368,0
+UBT.US,D,20180307,000000,35.296,35.296,34.972,34.992,5230,0
+UBT.US,D,20180308,000000,35.466,35.466,35.162,35.354,8430,0
+UBT.US,D,20180309,000000,34.928,35.002,34.716,34.866,15866,0
+UBT.US,D,20180312,000000,35.112,35.32,35.046,35.32,18682,0
+UBT.US,D,20180313,000000,35.528,35.752,35.273,35.693,18406,0
+UBT.US,D,20180314,000000,35.934,36.336,35.934,36.277,225498,0
+UBT.US,D,20180315,000000,36.257,36.359,36.142,36.277,16938,0
+UBT.US,D,20180316,000000,35.992,36.074,35.934,36.002,29034,0
+UBT.US,D,20180319,000000,35.848,36.074,35.794,35.804,8752,0
+UBT.US,D,20180320,000000,35.461,35.63,35.452,35.472,45106,0
+UBT.US,D,20180321,000000,35.384,35.592,35.078,35.582,39666,0
+UBT.US,D,20180322,000000,36.324,36.532,35.956,36.244,56722,0
+UBT.US,D,20180323,000000,35.892,36.352,35.864,36.158,115258,0
+UBT.US,D,20180326,000000,36.066,36.3,35.94,35.94,13252,0
+UBT.US,D,20180327,000000,35.97,36.741,35.97,36.686,15844,0
+UBT.US,D,20180328,000000,37.031,37.031,36.735,36.828,25544,0
+UBT.US,D,20180329,000000,37.002,37.501,37.002,37.278,73674,0
+UBT.US,D,20180402,000000,37.08,37.564,36.944,37.332,29746,0
+UBT.US,D,20180403,000000,37.074,37.079,36.73,36.73,20700,0
+UBT.US,D,20180404,000000,36.934,36.988,36.54,36.605,15688,0
+UBT.US,D,20180405,000000,36.274,36.274,36.061,36.12,59848,0
+UBT.US,D,20180406,000000,36.57,36.896,36.352,36.852,566956,0
+UBT.US,D,20180409,000000,36.575,36.944,36.45,36.944,15050,0
+UBT.US,D,20180410,000000,36.972,36.972,36.73,36.802,28200,0
+UBT.US,D,20180411,000000,37.298,37.322,37.094,37.113,44300,0
+UBT.US,D,20180412,000000,36.61,36.774,36.43,36.541,34282,0
+UBT.US,D,20180413,000000,36.534,36.808,36.492,36.702,57592,0
+UBT.US,D,20180416,000000,36.11,36.677,36.11,36.677,19000,0
+UBT.US,D,20180417,000000,36.714,37.074,36.688,36.982,18228,0
+UBT.US,D,20180418,000000,36.944,36.944,36.304,36.31,17266,0
+UBT.US,D,20180419,000000,35.77,35.77,35.417,35.625,59902,0
+UBT.US,D,20180420,000000,35.461,35.528,35.194,35.216,24914,0
+UBT.US,D,20180423,000000,35.184,35.277,35.039,35.218,12568,0
+UBT.US,D,20180424,000000,35.02,35.208,34.84,34.908,81052,0
+UBT.US,D,20180425,000000,34.702,34.702,34.302,34.438,68918,0
+UBT.US,D,20180426,000000,34.787,35.015,34.758,34.938,51588,0
+UBT.US,D,20180427,000000,35.213,35.494,35.213,35.442,188916,0
+UBT.US,D,20180430,000000,35.562,35.854,35.562,35.625,14834,0
+UBT.US,D,20180501,000000,35.556,35.558,35.242,35.344,41288,0
+UBT.US,D,20180502,000000,35.456,35.524,35.238,35.238,15786,0
+UBT.US,D,20180503,000000,35.586,35.79,35.518,35.518,28424,0
+UBT.US,D,20180504,000000,35.664,35.694,35.398,35.63,24028,0
+UBT.US,D,20180507,000000,35.65,35.65,35.524,35.63,12954,0
+UBT.US,D,20180508,000000,35.346,35.542,35.26,35.487,5608,0
+UBT.US,D,20180509,000000,35.223,35.258,35.106,35.106,4116,0
+UBT.US,D,20180510,000000,35.378,35.596,35.262,35.596,87386,0
+UBT.US,D,20180511,000000,35.542,35.692,35.542,35.63,6752,0
+UBT.US,D,20180514,000000,35.499,35.542,35.398,35.398,9022,0
+UBT.US,D,20180515,000000,34.752,34.752,34.22,34.544,13008,0
+UBT.US,D,20180516,000000,34.685,34.738,34.288,34.288,10596,0
+UBT.US,D,20180517,000000,34.186,34.278,33.87,33.938,16510,0
+UBT.US,D,20180518,000000,34.206,34.544,34.166,34.544,71864,0
+UBT.US,D,20180521,000000,34.462,34.496,34.365,34.496,10346,0
+UBT.US,D,20180522,000000,34.374,34.46,34.35,34.46,21832,0
+UBT.US,D,20180523,000000,34.836,35.03,34.777,34.998,23894,0
+UBT.US,D,20180524,000000,35.407,35.592,35.407,35.476,12316,0
+UBT.US,D,20180525,000000,36.023,36.052,35.848,35.968,14220,0
+UBT.US,D,20180529,000000,36.712,37.613,36.464,37.501,49210,0
+UBT.US,D,20180530,000000,36.862,36.914,36.596,36.745,10240,0
+UBT.US,D,20180531,000000,37.046,37.332,36.847,36.866,208716,0
+UBT.US,D,20180601,000000,36.391,36.614,36.264,36.46,31338,0
+UBT.US,D,20180604,000000,36.366,36.366,35.918,35.926,80954,0
+UBT.US,D,20180605,000000,36.212,36.319,36.163,36.182,12190,0
+UBT.US,D,20180606,000000,35.65,35.65,35.398,35.551,14682,0
+UBT.US,D,20180607,000000,35.645,36.468,35.645,36.066,17584,0
+UBT.US,D,20180608,000000,36.071,36.134,35.955,35.955,3748,0
+UBT.US,D,20180611,000000,35.712,35.844,35.655,35.819,57362,0
+UBT.US,D,20180612,000000,35.63,35.94,35.63,35.888,28552,0
+UBT.US,D,20180613,000000,35.883,35.974,35.524,35.702,15628,0
+UBT.US,D,20180614,000000,36.192,36.42,36.018,36.376,67014,0
+UBT.US,D,20180615,000000,36.896,36.896,36.462,36.462,6776,0
+UBT.US,D,20180618,000000,36.516,36.546,36.264,36.366,24872,0
+UBT.US,D,20180619,000000,36.782,36.954,36.722,36.803,9530,0
+UBT.US,D,20180620,000000,36.662,36.662,36.175,36.19,18272,0
+UBT.US,D,20180621,000000,36.555,36.637,36.53,36.546,14930,0
+UBT.US,D,20180622,000000,36.277,36.565,36.277,36.565,27092,0
+UBT.US,D,20180625,000000,36.628,36.886,36.614,36.662,12348,0
+UBT.US,D,20180626,000000,36.706,36.822,36.706,36.762,3670,0
+UBT.US,D,20180627,000000,37.29,37.519,37.246,37.519,6658,0
+UBT.US,D,20180628,000000,37.502,37.548,37.353,37.422,10238,0
+UBT.US,D,20180629,000000,37.5,37.684,37.232,37.232,95508,0
+UBT.US,D,20180702,000000,37.412,37.412,37.158,37.202,179744,0
+UBT.US,D,20180703,000000,37.3,37.602,37.3,37.564,10800,0
+UBT.US,D,20180705,000000,37.592,37.874,37.592,37.806,45362,0
+UBT.US,D,20180706,000000,38.084,38.084,37.894,38.045,13128,0
+UBT.US,D,20180709,000000,37.586,37.689,37.563,37.563,36182,0
+UBT.US,D,20180710,000000,37.519,37.612,37.514,37.518,58676,0
+UBT.US,D,20180711,000000,37.709,37.85,37.666,37.826,2350,0
+UBT.US,D,20180712,000000,37.796,37.796,37.675,37.719,2342,0
+UBT.US,D,20180713,000000,37.938,38.006,37.928,38.006,4610,0
+UBT.US,D,20180716,000000,37.631,37.666,37.305,37.636,81908,0
+UBT.US,D,20180717,000000,37.5,37.5,37.5,37.5,624,0
+UBT.US,D,20180718,000000,37.48,37.494,37.154,37.207,55770,0
+UBT.US,D,20180719,000000,37.382,37.656,37.382,37.596,25654,0
+UBT.US,D,20180720,000000,37.251,37.251,36.696,36.744,227820,0
+UBT.US,D,20180723,000000,36.506,36.511,35.79,35.884,67570,0
+UBT.US,D,20180724,000000,35.868,36.184,35.804,36.165,58488,0
+UBT.US,D,20180725,000000,36.434,36.434,35.936,35.951,5310,0
+UBT.US,D,20180726,000000,36.108,36.151,35.776,35.776,4344,0
+UBT.US,D,20180727,000000,35.974,36.098,35.902,35.902,8540,0
+UBT.US,D,20180730,000000,35.659,35.814,35.659,35.688,60390,0
+UBT.US,D,20180731,000000,36.155,36.155,36.072,36.124,9002,0
+UBT.US,D,20180801,000000,35.44,35.552,35.425,35.532,10166,0
+UBT.US,D,20180802,000000,35.474,35.659,35.46,35.644,4412,0
+UBT.US,D,20180803,000000,35.961,35.961,35.884,35.884,2272,0
+UBT.US,D,20180806,000000,36.127,36.127,35.995,35.995,173928,0
+UBT.US,D,20180807,000000,35.669,35.669,35.566,35.62,8524,0
+UBT.US,D,20180808,000000,35.6,35.731,35.6,35.674,6824,0
+UBT.US,D,20180809,000000,36.048,36.304,36.014,36.3,5446,0
+UBT.US,D,20180810,000000,36.628,37.015,36.595,36.819,21640,0
+UBT.US,D,20180813,000000,36.56,36.798,36.53,36.672,50188,0
+UBT.US,D,20180814,000000,36.721,36.721,36.443,36.448,11826,0
+UBT.US,D,20180815,000000,36.794,37.003,36.794,36.876,13614,0
+UBT.US,D,20180816,000000,36.866,36.934,36.589,36.784,217068,0
+UBT.US,D,20180817,000000,37.198,37.202,36.852,37.008,56408,0
+UBT.US,D,20180820,000000,37.397,37.507,37.344,37.47,44808,0
+UBT.US,D,20180821,000000,37.207,37.234,37.071,37.216,5896,0
+UBT.US,D,20180822,000000,37.567,37.567,37.378,37.446,4342,0
+UBT.US,D,20180823,000000,37.596,37.65,37.596,37.616,176082,0
+UBT.US,D,20180824,000000,37.314,37.773,37.281,37.719,82276,0
+UBT.US,D,20180827,000000,37.441,37.441,37.346,37.352,5182,0
+UBT.US,D,20180828,000000,36.954,36.978,36.798,36.862,3964,0
+UBT.US,D,20180829,000000,36.788,36.949,36.769,36.94,14160,0
+UBT.US,D,20180830,000000,37.114,37.168,37.037,37.117,9100,0
+UBT.US,D,20180831,000000,37.485,37.504,36.926,36.926,109828,0
+UBT.US,D,20180904,000000,36.501,36.501,36.322,36.463,118542,0
+UBT.US,D,20180905,000000,36.346,36.384,36.252,36.384,19340,0
+UBT.US,D,20180906,000000,36.353,36.648,36.326,36.572,12098,0
+UBT.US,D,20180907,000000,36.062,36.102,35.878,35.904,76718,0
+UBT.US,D,20180910,000000,36.007,36.175,36.007,36.175,3006,0
+UBT.US,D,20180911,000000,35.737,35.834,35.644,35.644,3184,0
+UBT.US,D,20180912,000000,35.912,35.982,35.838,35.874,4772,0
+UBT.US,D,20180913,000000,36.005,36.155,35.849,35.902,182956,0
+UBT.US,D,20180914,000000,35.479,35.756,35.47,35.596,226810,0
+UBT.US,D,20180917,000000,35.327,35.7,35.327,35.602,10972,0
+UBT.US,D,20180918,000000,35.236,35.236,34.738,34.836,77454,0
+UBT.US,D,20180919,000000,34.704,34.704,34.188,34.446,85712,0
+UBT.US,D,20180920,000000,34.359,34.782,34.359,34.709,201588,0
+UBT.US,D,20180921,000000,34.544,34.719,34.544,34.704,189492,0
+UBT.US,D,20180924,000000,34.484,34.743,34.484,34.539,108352,0
+UBT.US,D,20180925,000000,34.286,34.413,34.28,34.413,15340,0
+UBT.US,D,20180926,000000,34.559,34.955,34.432,34.93,325210,0
+UBT.US,D,20180927,000000,34.769,34.959,34.681,34.95,6880,0
+UBT.US,D,20180928,000000,35.096,35.121,34.759,34.769,43708,0
+UBT.US,D,20181001,000000,34.554,34.564,34.25,34.25,88630,0
+UBT.US,D,20181002,000000,34.582,34.823,34.582,34.691,10110,0
+UBT.US,D,20181003,000000,34.33,34.33,33.11,33.464,246250,0
+UBT.US,D,20181004,000000,33.034,33.185,32.814,32.989,130220,0
+UBT.US,D,20181005,000000,32.608,32.687,32.208,32.398,47534,0
+UBT.US,D,20181008,000000,32.398,32.446,32.211,32.218,25010,0
+UBT.US,D,20181009,000000,32.446,32.848,32.428,32.83,17000,0
+UBT.US,D,20181010,000000,32.441,32.676,32.441,32.662,109248,0
+UBT.US,D,20181011,000000,32.956,33.567,32.896,33.459,40700,0
+UBT.US,D,20181012,000000,33.175,33.512,33.102,33.204,60226,0
+UBT.US,D,20181015,000000,33.356,33.356,33.146,33.19,9606,0
+UBT.US,D,20181016,000000,33.088,33.307,33.088,33.278,1484,0
+UBT.US,D,20181017,000000,33.297,33.297,32.882,32.882,9836,0
+UBT.US,D,20181018,000000,32.672,33.097,32.642,32.882,69410,0
+UBT.US,D,20181019,000000,32.794,32.809,32.569,32.72,87128,0
+UBT.US,D,20181022,000000,32.892,32.892,32.64,32.64,14724,0
+UBT.US,D,20181023,000000,33.362,33.362,32.83,32.848,20172,0
+UBT.US,D,20181024,000000,33.229,33.346,33.136,33.346,4098,0
+UBT.US,D,20181025,000000,33.282,33.282,33.058,33.069,223556,0
+UBT.US,D,20181026,000000,33.434,33.664,33.389,33.472,59328,0
+UBT.US,D,20181029,000000,33.194,33.444,33.166,33.444,8248,0
+UBT.US,D,20181030,000000,32.97,33.058,32.965,32.965,7542,0
+UBT.US,D,20181031,000000,32.72,32.833,32.564,32.611,31014,0
+UBT.US,D,20181101,000000,32.412,32.76,32.398,32.715,12210,0
+UBT.US,D,20181102,000000,32.55,32.589,31.816,31.874,253770,0
+UBT.US,D,20181105,000000,32.134,32.266,32.11,32.11,218712,0
+UBT.US,D,20181106,000000,32.222,32.261,32.061,32.124,10340,0
+UBT.US,D,20181107,000000,32.55,32.55,31.782,32.144,13372,0
+UBT.US,D,20181108,000000,32.388,32.388,32.08,32.1,81442,0
+UBT.US,D,20181109,000000,32.261,32.623,32.261,32.564,11258,0
+UBT.US,D,20181112,000000,32.76,34.03,32.76,33.078,13010,0
+UBT.US,D,20181113,000000,32.755,32.956,32.72,32.956,38288,0
+UBT.US,D,20181114,000000,32.682,33.116,32.569,33.053,108558,0
+UBT.US,D,20181115,000000,33.17,33.292,32.761,32.992,2360,0
+UBT.US,D,20181116,000000,33.274,33.469,33.116,33.408,204336,0
+UBT.US,D,20181119,000000,33.816,33.864,33.307,33.576,31068,0
+UBT.US,D,20181120,000000,33.699,33.699,33.528,33.576,4180,0
+UBT.US,D,20181121,000000,33.474,33.48,33.342,33.447,6744,0
+UBT.US,D,20181123,000000,33.894,33.894,33.618,33.699,47892,0
+UBT.US,D,20181126,000000,33.474,33.567,33.414,33.498,189628,0
+UBT.US,D,20181127,000000,33.54,33.586,33.512,33.562,13470,0
+UBT.US,D,20181128,000000,33.366,33.522,33.176,33.234,13100,0
+UBT.US,D,20181129,000000,33.66,33.66,33.492,33.492,2804,0
+UBT.US,D,20181130,000000,33.714,33.714,33.616,33.616,2016,0
+UBT.US,D,20181203,000000,33.62,34.129,33.586,34.114,11654,0
+UBT.US,D,20181204,000000,32.295,35.781,32.295,35.351,80846,0
+UBT.US,D,20181206,000000,35.756,36.036,35.522,35.527,133166,0
+UBT.US,D,20181207,000000,35.336,35.713,35.194,35.654,40128,0
+UBT.US,D,20181210,000000,35.972,36.08,35.769,36.002,169096,0
+UBT.US,D,20181211,000000,36.05,36.196,35.882,35.966,35252,0
+UBT.US,D,20181212,000000,35.771,35.845,35.59,35.63,185614,0
+UBT.US,D,20181213,000000,35.632,35.632,35.474,35.474,5102,0
+UBT.US,D,20181214,000000,35.752,35.83,35.651,35.671,5858,0
+UBT.US,D,20181217,000000,35.762,36.178,35.762,36.104,26524,0
+UBT.US,D,20181218,000000,36.344,36.622,36.182,36.583,4006,0
+UBT.US,D,20181219,000000,36.984,37.598,36.984,37.532,4680,0
+UBT.US,D,20181220,000000,38.016,38.016,37.228,37.228,13696,0
+UBT.US,D,20181221,000000,37.45,37.45,36.97,37.136,50296,0
+UBT.US,D,20181224,000000,36.999,37.536,36.999,37.512,5822,0
+UBT.US,D,20181226,000000,37.411,37.581,36.736,36.75,18244,0
+UBT.US,D,20181227,000000,37.517,37.62,36.741,36.741,28768,0
+UBT.US,D,20181228,000000,36.972,37.32,36.957,37.292,234990,0
+UBT.US,D,20181231,000000,37.129,37.753,37.129,37.753,53766,0
+UBT.US,D,20190102,000000,38.43,38.43,37.606,38.046,146638,0
+UBT.US,D,20190103,000000,38.175,39.114,38.175,38.926,21616,0
+UBT.US,D,20190104,000000,38.226,38.226,37.816,38.043,36882,0
+UBT.US,D,20190107,000000,38.348,38.367,37.799,37.799,37986,0
+UBT.US,D,20190108,000000,37.773,37.786,37.581,37.594,46578,0
+UBT.US,D,20190109,000000,36.785,37.556,36.785,37.41,10332,0
+UBT.US,D,20190110,000000,37.268,37.464,36.894,36.972,21628,0
+UBT.US,D,20190111,000000,37.326,37.474,37.154,37.248,14804,0
+UBT.US,D,20190114,000000,37.247,37.247,36.862,36.957,10200,0
+UBT.US,D,20190115,000000,36.957,36.957,36.682,36.682,13136,0
+UBT.US,D,20190116,000000,36.446,36.904,36.392,36.759,67054,0
+UBT.US,D,20190117,000000,36.815,36.957,36.717,36.794,49170,0
+UBT.US,D,20190118,000000,36.57,36.702,36.27,36.402,48496,0
+UBT.US,D,20190122,000000,36.79,37.084,36.76,36.884,204108,0
+UBT.US,D,20190123,000000,36.584,36.967,36.584,36.836,193900,0
+UBT.US,D,20190124,000000,37.168,37.394,37.08,37.27,97064,0
+UBT.US,D,20190125,000000,36.967,37.05,36.844,36.971,24478,0
+UBT.US,D,20190128,000000,36.972,37.191,36.874,36.879,38088,0
+UBT.US,D,20190129,000000,36.967,37.232,36.967,37.232,2206,0
+UBT.US,D,20190130,000000,37.188,37.188,36.952,37.162,7668,0
+UBT.US,D,20190131,000000,37.571,37.95,37.571,37.782,37998,0
+UBT.US,D,20190201,000000,37.719,37.719,37.287,37.314,74592,0
+UBT.US,D,20190204,000000,37.021,37.036,36.834,37.02,11106,0
+UBT.US,D,20190205,000000,37.217,37.484,37.217,37.343,4040,0
+UBT.US,D,20190206,000000,37.512,37.542,37.32,37.361,120852,0
+UBT.US,D,20190207,000000,37.694,37.925,37.582,37.845,17914,0
+UBT.US,D,20190208,000000,38.092,38.303,38.048,38.204,58770,0
+UBT.US,D,20190211,000000,38.301,38.301,37.856,37.916,124800,0
+UBT.US,D,20190212,000000,37.763,37.766,37.474,37.67,57832,0
+UBT.US,D,20190213,000000,37.36,37.542,37.287,37.399,54082,0
+UBT.US,D,20190214,000000,38.013,38.013,37.686,37.767,18334,0
+UBT.US,D,20190215,000000,37.704,37.928,37.694,37.928,46518,0
+UBT.US,D,20190219,000000,38.209,38.288,37.948,38.129,29458,0
+UBT.US,D,20190220,000000,37.743,37.94,37.694,37.922,11698,0
+UBT.US,D,20190221,000000,37.345,37.419,37.168,37.242,8100,0
+UBT.US,D,20190222,000000,37.62,37.866,37.62,37.647,19032,0
+UBT.US,D,20190225,000000,37.37,37.433,37.257,37.433,45182,0
+UBT.US,D,20190226,000000,37.646,37.816,37.532,37.814,4980,0
+UBT.US,D,20190227,000000,37.38,37.38,36.879,36.966,3714,0
+UBT.US,D,20190228,000000,36.345,36.696,36.344,36.684,4618,0
+UBT.US,D,20190301,000000,36.408,36.598,36,36.024,87718,0
+UBT.US,D,20190304,000000,36.294,36.68,36.044,36.61,16824,0
+UBT.US,D,20190305,000000,36.446,36.762,36.446,36.762,854,0
+UBT.US,D,20190306,000000,36.8,37.134,36.8,37.012,122786,0
+UBT.US,D,20190307,000000,37.326,37.576,37.32,37.456,14692,0
+UBT.US,D,20190308,000000,37.517,37.866,37.474,37.822,17438,0
+UBT.US,D,20190311,000000,37.674,37.674,37.428,37.556,6298,0
+UBT.US,D,20190312,000000,37.619,38.106,37.619,38.058,19298,0
+UBT.US,D,20190313,000000,37.88,37.964,37.831,37.884,10262,0
+UBT.US,D,20190314,000000,37.734,37.753,37.355,37.38,23418,0
+UBT.US,D,20190315,000000,37.89,37.954,37.644,37.838,39044,0
+UBT.US,D,20190318,000000,38.7,38.7,37.816,37.858,5096,0
+UBT.US,D,20190319,000000,37.384,37.74,36.834,37.701,8910,0
+UBT.US,D,20190320,000000,37.946,38.408,37.946,38.406,7338,0
+UBT.US,D,20190321,000000,38.517,38.569,38.46,38.569,1260,0
+UBT.US,D,20190322,000000,39.813,39.886,39.53,39.813,72348,0
+UBT.US,D,20190325,000000,39.734,40.409,39.542,39.916,64858,0
+UBT.US,D,20190326,000000,39.66,39.916,39.66,39.82,20922,0
+UBT.US,D,20190327,000000,40.542,40.666,40.432,40.557,17948,0
+UBT.US,D,20190328,000000,40.618,40.828,40.557,40.828,10980,0
+UBT.US,D,20190329,000000,40.257,40.766,40.242,40.714,108328,0
+UBT.US,D,20190401,000000,40.182,40.202,39.507,39.592,205502,0
+UBT.US,D,20190402,000000,39.655,39.808,39.546,39.694,40422,0
+UBT.US,D,20190403,000000,39.088,39.261,39.008,39.024,15014,0
+UBT.US,D,20190404,000000,39.068,39.26,39.034,39.221,13754,0
+UBT.US,D,20190405,000000,39.232,39.354,39.192,39.34,3812,0
+UBT.US,D,20190408,000000,39.192,39.296,39.024,39.049,17064,0
+UBT.US,D,20190409,000000,39.443,39.524,39.268,39.314,8074,0
+UBT.US,D,20190410,000000,39.497,39.621,39.432,39.478,9292,0
+UBT.US,D,20190411,000000,39.296,39.335,39.031,39.032,6018,0
+UBT.US,D,20190412,000000,38.527,38.691,38.458,38.458,5434,0
+UBT.US,D,20190415,000000,38.502,39.404,38.502,38.834,10502,0
+UBT.US,D,20190416,000000,38.34,38.39,38.078,38.21,10938,0
+UBT.US,D,20190417,000000,38.083,38.288,38.078,38.22,2994,0
+UBT.US,D,20190418,000000,38.552,38.598,38.492,38.546,3798,0
+UBT.US,D,20190422,000000,38.3,38.32,38.148,38.201,13950,0
+UBT.US,D,20190423,000000,38.374,38.394,38.32,38.35,9916,0
+UBT.US,D,20190424,000000,38.856,38.989,38.856,38.989,8654,0
+UBT.US,D,20190425,000000,38.813,38.838,38.813,38.838,5518,0
+UBT.US,D,20190426,000000,39.256,39.261,39.142,39.142,76864,0
+UBT.US,D,20190429,000000,38.818,39.724,38.704,38.704,3430,0
+UBT.US,D,20190430,000000,38.628,39.02,38.628,39.02,8840,0
+UBT.US,D,20190501,000000,39.222,39.665,39.206,39.331,56146,0
+UBT.US,D,20190502,000000,39.492,39.492,38.872,38.951,6088,0
+UBT.US,D,20190503,000000,39.178,39.32,39.029,39.158,6098,0
+UBT.US,D,20190506,000000,39.592,39.592,39.377,39.406,4878,0
+UBT.US,D,20190507,000000,39.744,40.015,39.744,40.014,19590,0
+UBT.US,D,20190508,000000,40.124,40.128,39.601,39.644,12310,0
+UBT.US,D,20190509,000000,39.99,40.094,39.808,39.968,2240,0
+UBT.US,D,20190510,000000,39.936,40.212,39.764,39.862,59670,0
+UBT.US,D,20190513,000000,40.409,40.584,40.356,40.48,9710,0
+UBT.US,D,20190514,000000,40.36,40.36,40.168,40.232,115286,0
+UBT.US,D,20190515,000000,40.809,40.809,40.609,40.722,17406,0
+UBT.US,D,20190516,000000,40.522,40.522,40.37,40.405,9728,0
+UBT.US,D,20190517,000000,40.656,40.666,40.636,40.636,2644,0
+UBT.US,D,20190520,000000,40.7,40.7,40.42,40.49,4078,0
+UBT.US,D,20190521,000000,40.384,40.438,40.212,40.299,203486,0
+UBT.US,D,20190522,000000,40.454,40.779,40.454,40.779,2318,0
+UBT.US,D,20190523,000000,41.168,41.956,41.168,41.679,34382,0
+UBT.US,D,20190524,000000,41.616,41.73,41.513,41.73,6280,0
+UBT.US,D,20190528,000000,42.06,42.405,42.06,42.366,9694,0
+UBT.US,D,20190529,000000,42.992,43.12,42.572,42.572,16946,0
+UBT.US,D,20190530,000000,42.638,43.316,42.538,43.316,3204,0
+UBT.US,D,20190531,000000,43.869,44.444,43.815,44.444,31752,0
+UBT.US,D,20190603,000000,44.638,45.061,44.455,44.997,140716,0
+UBT.US,D,20190604,000000,44.292,44.46,43.71,43.982,31368,0
+UBT.US,D,20190605,000000,43.672,43.938,43.425,43.425,115638,0
+UBT.US,D,20190606,000000,43.992,44.344,43.652,43.74,40222,0
+UBT.US,D,20190607,000000,44.45,44.615,44.353,44.507,9664,0
+UBT.US,D,20190610,000000,43.79,43.79,43.586,43.674,17542,0
+UBT.US,D,20190611,000000,43.612,43.78,43.551,43.76,24066,0
+UBT.US,D,20190612,000000,43.598,43.82,43.49,43.82,4124,0
+UBT.US,D,20190613,000000,43.879,44.15,43.879,44.086,1676,0
+UBT.US,D,20190614,000000,44.376,44.376,44.11,44.214,42706,0
+UBT.US,D,20190617,000000,44.248,44.484,44.11,44.426,18828,0
+UBT.US,D,20190618,000000,44.83,45.204,44.678,44.898,17450,0
+UBT.US,D,20190619,000000,44.527,45.032,44.352,45.032,11684,0
+UBT.US,D,20190620,000000,45.288,45.504,45.116,45.222,9848,0
+UBT.US,D,20190621,000000,44.988,44.988,44.228,44.268,24670,0
+UBT.US,D,20190624,000000,44.76,44.975,44.736,44.892,3234,0
+UBT.US,D,20190625,000000,45.166,45.334,45.166,45.268,8386,0
+UBT.US,D,20190626,000000,45.122,45.122,44.638,44.638,2302,0
+UBT.US,D,20190627,000000,44.844,45.216,44.7,45.216,19084,0
+UBT.US,D,20190628,000000,45.012,45.334,44.938,45.176,51118,0
+UBT.US,D,20190701,000000,45.176,45.236,44.566,44.978,85620,0
+UBT.US,D,20190702,000000,45.162,45.666,45.086,45.632,18306,0
+UBT.US,D,20190703,000000,45.796,46.278,45.796,46.23,8584,0
+UBT.US,D,20190705,000000,45.086,45.086,44.518,45.046,128098,0
+UBT.US,D,20190708,000000,45.474,45.552,45.156,45.156,9822,0
+UBT.US,D,20190709,000000,45.196,45.196,44.868,45.106,2866,0
+UBT.US,D,20190710,000000,44.968,45.256,44.408,44.596,52708,0
+UBT.US,D,20190711,000000,44.254,44.254,43.031,43.368,20808,0
+UBT.US,D,20190712,000000,43.274,43.591,43.185,43.558,42664,0
+UBT.US,D,20190715,000000,43.656,44.026,43.656,44.026,9420,0
+UBT.US,D,20190716,000000,43.462,43.77,43.462,43.726,19980,0
+UBT.US,D,20190717,000000,44.225,44.659,44.225,44.659,4168,0
+UBT.US,D,20190718,000000,44.7,44.7,44.7,44.7,1550,0
+UBT.US,D,20190719,000000,44.482,44.582,44.468,44.502,3884,0
+UBT.US,D,20190722,000000,45.002,45.002,44.576,44.589,6338,0
+UBT.US,D,20190723,000000,44.292,44.292,44.007,44.108,4886,0
+UBT.US,D,20190724,000000,44.442,44.508,44.388,44.488,6564,0
+UBT.US,D,20190725,000000,44.14,44.14,43.932,44.09,1210,0
+UBT.US,D,20190726,000000,44.438,44.438,44.17,44.31,3946,0
+UBT.US,D,20190729,000000,44.512,44.512,44.244,44.288,5800,0
+UBT.US,D,20190730,000000,44.562,44.562,44.4,44.506,14024,0
+UBT.US,D,20190731,000000,44.438,45.622,44.424,45.27,24816,0
+UBT.US,D,20190801,000000,45.82,47.088,45.82,47.044,133616,0
+UBT.US,D,20190802,000000,47.282,47.841,47.192,47.841,44656,0
+UBT.US,D,20190805,000000,49.04,49.562,48.846,49.562,73004,0
+UBT.US,D,20190806,000000,49.08,50.285,48.995,50.285,54536,0
+UBT.US,D,20190807,000000,52.045,52.405,50.35,50.42,26136,0
+UBT.US,D,20190808,000000,49.618,50.455,49.034,50.435,167104,0
+UBT.US,D,20190809,000000,50.77,51.075,50.29,50.29,7710,0
+UBT.US,D,20190812,000000,51.505,52.595,51.43,52.44,31624,0
+UBT.US,D,20190813,000000,53.115,53.115,51.775,52.11,25538,0
+UBT.US,D,20190814,000000,54.035,54.41,53.785,54.41,47206,0
+UBT.US,D,20190815,000000,54.585,56.375,54.405,55.59,37820,0
+UBT.US,D,20190816,000000,54.67,54.87,53.845,54.71,57188,0
+UBT.US,D,20190819,000000,52.815,53.42,52.785,53.195,33878,0
+UBT.US,D,20190820,000000,54.085,54.31,53.865,54.215,49202,0
+UBT.US,D,20190821,000000,53.655,54.155,53.41,53.55,16546,0
+UBT.US,D,20190822,000000,53.085,53.59,52.73,52.75,39192,0
+UBT.US,D,20190823,000000,52.71,54.735,52.71,54.545,32388,0
+UBT.US,D,20190826,000000,54.5,54.755,54.07,54.18,26552,0
+UBT.US,D,20190827,000000,55.255,55.845,55.225,55.82,24166,0
+UBT.US,D,20190828,000000,56.68,56.685,55.845,55.89,37020,0
+UBT.US,D,20190829,000000,55.5,55.5,54.775,55.485,22192,0
+UBT.US,D,20190830,000000,55.085,55.67,54.895,55.555,91294,0
+UBT.US,D,20190903,000000,55.525,56.62,55.215,55.555,151718,0
+UBT.US,D,20190904,000000,55.215,55.91,55.18,55.76,18910,0
+UBT.US,D,20190905,000000,54.435,54.505,53.23,53.82,139442,0
+UBT.US,D,20190906,000000,54.125,54.64,54.07,54.495,61994,0
+UBT.US,D,20190909,000000,53.055,53.145,52.565,52.595,23884,0
+UBT.US,D,20190910,000000,52.5,52.5,50.68,50.68,28890,0
+UBT.US,D,20190911,000000,50.52,50.965,50.52,50.6,32416,0
+UBT.US,D,20190912,000000,51.325,51.44,49.656,49.875,26502,0
+UBT.US,D,20190913,000000,48.976,49.228,47.737,47.772,211270,0
+UBT.US,D,20190916,000000,48.664,49.084,48.134,48.931,73162,0
+UBT.US,D,20190917,000000,48.98,49.825,48.891,49.532,69248,0
+UBT.US,D,20190918,000000,50.16,50.655,49.935,49.95,54622,0
+UBT.US,D,20190919,000000,50.74,50.74,50.21,50.21,29974,0
+UBT.US,D,20190920,000000,50.745,51.635,50.51,51.515,17486,0
+UBT.US,D,20190923,000000,51.77,52.435,51.42,51.505,20762,0
+UBT.US,D,20190924,000000,51.945,52.8,51.925,52.8,63706,0
+UBT.US,D,20190925,000000,52.54,52.62,50.99,51.16,74876,0
+UBT.US,D,20190926,000000,51.815,52.135,51.815,51.845,7394,0
+UBT.US,D,20190927,000000,51.84,53.5,51.84,52.115,38722,0
+UBT.US,D,20190930,000000,51.485,52.355,51.46,52.355,208140,0
+UBT.US,D,20191001,000000,51.225,53.165,51.145,52.69,107726,0
+UBT.US,D,20191002,000000,52.805,53.34,52.69,52.92,209958,0
+UBT.US,D,20191003,000000,53.16,54.33,53.14,53.875,52850,0
+UBT.US,D,20191004,000000,54.16,54.63,54.1,54.63,132182,0
+UBT.US,D,20191007,000000,54.005,54.205,53.72,53.76,7888,0
+UBT.US,D,20191008,000000,54.535,54.585,53.725,54.025,20684,0
+UBT.US,D,20191009,000000,53.655,53.655,53.11,53.395,28880,0
+UBT.US,D,20191010,000000,52.49,52.51,51.605,51.77,112942,0
+UBT.US,D,20191011,000000,50.895,51.005,50.035,50.555,101010,0
+UBT.US,D,20191014,000000,51.275,51.28,50.93,51.27,38682,0
+UBT.US,D,20191015,000000,50.71,50.845,49.96,49.96,11136,0
+UBT.US,D,20191016,000000,49.96,50.18,49.82,50.105,30952,0
+UBT.US,D,20191017,000000,49.925,50.41,49.895,49.895,7742,0
+UBT.US,D,20191018,000000,49.96,50.255,49.885,49.885,5374,0
+UBT.US,D,20191021,000000,49.215,49.463,48.94,49.128,13316,0
+UBT.US,D,20191022,000000,49.79,49.9,49.404,49.716,22122,0
+UBT.US,D,20191023,000000,50.215,50.32,49.805,49.805,9128,0
+UBT.US,D,20191024,000000,49.955,50.195,49.568,49.568,14072,0
+UBT.US,D,20191025,000000,49.572,49.7,49.058,49.108,16276,0
+UBT.US,D,20191028,000000,48.43,48.43,47.998,48.226,59128,0
+UBT.US,D,20191029,000000,48.803,48.803,48.207,48.39,38350,0
+UBT.US,D,20191030,000000,48.644,49.706,48.644,49.706,20832,0
+UBT.US,D,20191031,000000,50.485,51.36,50.485,51.015,108606,0
+UBT.US,D,20191101,000000,50.91,50.91,50.185,50.725,93484,0
+UBT.US,D,20191104,000000,49.528,49.612,49.329,49.368,22144,0
+UBT.US,D,20191105,000000,48.302,48.318,48.008,48.251,8122,0
+UBT.US,D,20191106,000000,48.744,48.982,48.386,48.832,14250,0
+UBT.US,D,20191107,000000,47.661,47.661,46.364,47.11,125230,0
+UBT.US,D,20191108,000000,46.902,47.289,46.648,46.648,41092,0
+UBT.US,D,20191111,000000,47.085,47.085,46.544,46.728,53332,0
+UBT.US,D,20191112,000000,46.882,47.135,46.762,47.135,9024,0
+UBT.US,D,20191113,000000,47.988,47.988,47.716,47.736,4450,0
+UBT.US,D,20191114,000000,48.684,48.897,48.515,48.688,45132,0
+UBT.US,D,20191115,000000,48.406,48.698,48.374,48.609,36912,0
+UBT.US,D,20191118,000000,48.992,49.15,48.774,48.774,29460,0
+UBT.US,D,20191119,000000,49.14,49.646,49.14,49.582,5910,0
+UBT.US,D,20191120,000000,50.065,50.58,50.065,50.58,6566,0
+UBT.US,D,20191121,000000,49.92,50.125,49.608,49.955,30202,0
+UBT.US,D,20191122,000000,50.055,50.305,50.005,50.115,14512,0
+UBT.US,D,20191125,000000,50.45,50.515,50.385,50.41,3864,0
+UBT.US,D,20191126,000000,51.035,51.035,50.97,50.97,4946,0
+UBT.US,D,20191127,000000,50.6,50.795,50.585,50.645,13622,0
+UBT.US,D,20191129,000000,50.52,50.62,50.035,50.395,49026,0
+UBT.US,D,20191202,000000,48.937,49.156,48.09,49.094,20798,0
+UBT.US,D,20191203,000000,50.33,51.285,50.275,51.105,41630,0
+UBT.US,D,20191204,000000,50.495,50.52,49.77,50.085,7702,0
+UBT.US,D,20191205,000000,49.29,49.676,49.29,49.631,7340,0
+UBT.US,D,20191206,000000,48.798,49.473,48.798,49.021,72856,0
+UBT.US,D,20191209,000000,49.493,49.636,49.242,49.242,18992,0
+UBT.US,D,20191210,000000,49.168,49.518,49.166,49.292,54486,0
+UBT.US,D,20191211,000000,49.75,50.27,49.716,50.025,82786,0
+UBT.US,D,20191212,000000,49.618,49.676,48.008,48.426,62578,0
+UBT.US,D,20191213,000000,48.892,49.805,48.352,49.526,120518,0
+UBT.US,D,20191216,000000,49.076,49.076,48.406,48.599,20908,0
+UBT.US,D,20191217,000000,48.942,48.942,48.232,48.492,12916,0
+UBT.US,D,20191218,000000,48.276,48.276,47.638,47.65,32096,0
+UBT.US,D,20191219,000000,47.472,47.959,47.328,47.813,13362,0
+UBT.US,D,20191220,000000,47.566,47.936,47.566,47.936,6202,0
+UBT.US,D,20191223,000000,48.101,48.101,47.534,47.77,33082,0
+UBT.US,D,20191224,000000,47.536,47.99,47.521,47.961,5388,0
+UBT.US,D,20191226,000000,48.11,48.29,47.974,48.29,9250,0
+UBT.US,D,20191227,000000,48.508,48.613,48.472,48.472,6178,0
+UBT.US,D,20191230,000000,47.381,48.09,47.235,48.074,32230,0
+UBT.US,D,20191231,000000,47.491,47.72,46.928,46.987,94592,0
+UBT.US,D,20200102,000000,47.756,48.484,47.756,48.209,40038,0
+UBT.US,D,20200103,000000,49.032,49.67,48.804,49.631,68110,0
+UBT.US,D,20200106,000000,50.04,50.04,49.097,49.105,27404,0
+UBT.US,D,20200107,000000,49.102,49.102,48.602,48.602,18080,0
+UBT.US,D,20200108,000000,48.783,48.908,47.696,48.004,18288,0
+UBT.US,D,20200109,000000,47.411,48.319,47.411,48.304,7684,0
+UBT.US,D,20200110,000000,48.678,49.112,48.678,49.094,16716,0
+UBT.US,D,20200113,000000,48.698,48.858,48.438,48.844,18936,0
+UBT.US,D,20200114,000000,48.949,49.292,48.949,49.284,16484,0
+UBT.US,D,20200115,000000,49.606,50.04,49.546,49.99,15542,0
+UBT.US,D,20200116,000000,49.656,49.84,49.324,49.633,71752,0
+UBT.US,D,20200117,000000,48.448,48.808,48.384,48.808,30766,0
+UBT.US,D,20200121,000000,49.406,49.925,49.406,49.84,23262,0
+UBT.US,D,20200122,000000,49.995,50.265,49.95,50.165,28134,0
+UBT.US,D,20200123,000000,50.805,51.2,50.78,50.88,80848,0
+UBT.US,D,20200124,000000,51.195,51.99,51.135,51.65,57084,0
+UBT.US,D,20200127,000000,53.04,53.275,52.67,53.225,95512,0
+UBT.US,D,20200128,000000,53.01,53.08,52.275,52.38,42464,0
+UBT.US,D,20200129,000000,52.71,53.475,52.71,53.46,40992,0
+UBT.US,D,20200130,000000,53.63,54.2,53.465,53.52,49100,0
+UBT.US,D,20200131,000000,53.9,54.505,53.9,54.455,103648,0
+UBT.US,D,20200203,000000,54.04,54.495,52.26,54.375,212118,0
+UBT.US,D,20200204,000000,53.225,53.225,52.51,52.815,67040,0
+UBT.US,D,20200205,000000,51.94,52.115,51.705,51.72,109832,0
+UBT.US,D,20200206,000000,51.85,52.325,51.73,52.265,30082,0
+UBT.US,D,20200207,000000,53.34,53.66,53.225,53.465,100878,0
+UBT.US,D,20200210,000000,53.965,54.055,53.69,53.735,38894,0
+UBT.US,D,20200211,000000,53.615,53.675,53.22,53.22,18464,0
+UBT.US,D,20200212,000000,52.66,52.77,52.52,52.685,27656,0
+UBT.US,D,20200213,000000,52.72,53.245,52.59,53.04,35588,0
+UBT.US,D,20200214,000000,53.7,53.88,53.495,53.545,17846,0
+UBT.US,D,20200218,000000,54.125,54.575,53.985,54.245,51584,0
+UBT.US,D,20200219,000000,53.995,54.275,53.855,54.265,50606,0
+UBT.US,D,20200220,000000,54.665,55.17,54.64,55.13,93104,0
+UBT.US,D,20200221,000000,55.975,56.65,55.975,56.095,58724,0
+UBT.US,D,20200224,000000,58.265,58.315,57.67,57.86,93170,0
+UBT.US,D,20200225,000000,57.795,58.905,57.795,58.565,34388,0
+UBT.US,D,20200226,000000,57.595,58.875,57.315,57.885,46846,0
+UBT.US,D,20200227,000000,59.68,59.915,58.29,59.11,123024,0
+UBT.US,D,20200228,000000,61.125,62.235,60.96,61.97,288750,0
+UBT.US,D,20200302,000000,62.35,62.805,60.73,60.815,378064,0
+UBT.US,D,20200303,000000,60.755,65.035,59.785,62.86,156074,0
+UBT.US,D,20200304,000000,62.85,63.565,61.23,61.415,65270,0
+UBT.US,D,20200305,000000,63.385,64.53,63.195,64.49,37480,0
+UBT.US,D,20200306,000000,71.825,73.655,69.275,71.075,228732,0
+UBT.US,D,20200309,000000,81.92,82.31,75.88,77.545,97278,0
+UBT.US,D,20200310,000000,73.43,75.705,65.22,65.425,209200,0
+UBT.US,D,20200311,000000,69.875,72.075,64.98,66.34,53966,0
+UBT.US,D,20200312,000000,69.83,72.745,63.605,64.845,98046,0
+UBT.US,D,20200313,000000,59.86,65.73,59.86,61.72,150978,0
+UBT.US,D,20200316,000000,64.845,71.125,64.845,67.855,50382,0
+UBT.US,D,20200317,000000,68.125,69.71,60.46,60.615,28416,0
+UBT.US,D,20200318,000000,58.99,60.355,51.82,56.075,145298,0
+UBT.US,D,20200319,000000,54.075,61.285,54.075,55.845,35420,0
+UBT.US,D,20200320,000000,57.82,63.635,57.82,63.11,45102,0
+UBT.US,D,20200323,000000,62.44,68.79,62.44,67.83,25804,0
+UBT.US,D,20200324,000000,65.345,67.88,64.835,66.6,49708,0
+UBT.US,D,20200325,000000,65.16,69.03,65.16,66.277,10556,0
+UBT.US,D,20200326,000000,67.86,68.48,66.062,66.688,16260,0
+UBT.US,D,20200327,000000,68.155,70.56,68.105,69.85,15544,0
+UBT.US,D,20200330,000000,71.444,72.5,68.847,69.06,14014,0
+UBT.US,D,20200331,000000,64.585,71.275,64.585,68.008,165094,0
+UBT.US,D,20200401,000000,71.495,71.7,69.475,70.046,14754,0
+UBT.US,D,20200402,000000,71.595,71.595,70.26,70.324,18380,0
+UBT.US,D,20200403,000000,71,72.216,70.803,70.803,12200,0
+UBT.US,D,20200406,000000,69,70.5,69,70.29,16432,0
+UBT.US,D,20200407,000000,67.838,69.075,66.665,69.075,22546,0
+UBT.US,D,20200408,000000,68.095,68.645,67.36,67.82,13182,0
+UBT.US,D,20200409,000000,67.22,68.529,67.22,67.851,14572,0
+UBT.US,D,20200413,000000,67.38,68.25,66.92,67.127,19084,0
+UBT.US,D,20200414,000000,66.668,68.01,66.54,66.819,38592,0
+UBT.US,D,20200415,000000,69.245,71,69.245,70.419,36856,0
+UBT.US,D,20200416,000000,71.525,72.13,71.111,71.784,17824,0
+UBT.US,D,20200417,000000,72.385,72.7,70.224,70.224,22644,0
+UBT.US,D,20200420,000000,70.484,71.225,69.825,71.225,18390,0
+UBT.US,D,20200421,000000,73.468,73.81,72.865,73.142,194990,0
+UBT.US,D,20200422,000000,72.215,72.23,70.915,71.5,68968,0
+UBT.US,D,20200423,000000,72.008,72.502,71.5,72.174,11844,0
+UBT.US,D,20200424,000000,71.84,72.515,71.64,72.492,44818,0
+UBT.US,D,20200427,000000,71.97,71.97,69.748,69.849,23648,0
+UBT.US,D,20200428,000000,70.395,71.515,70.031,71.291,39400,0
+UBT.US,D,20200429,000000,71.105,71.55,70.325,70.7,29674,0
+UBT.US,D,20200430,000000,70.7,71.385,69.255,69.395,166740,0
+UBT.US,D,20200501,000000,70.042,70.445,69.355,70.325,43690,0
+UBT.US,D,20200504,000000,70.115,70.115,69.135,69.155,25568,0
+UBT.US,D,20200505,000000,68.045,68.785,68,68.637,19966,0
+UBT.US,D,20200506,000000,66.665,66.665,65.075,66.483,54782,0
+UBT.US,D,20200507,000000,66.67,69,66.57,68.796,21372,0
+UBT.US,D,20200508,000000,67.445,68.02,66.76,67.026,47476,0
+UBT.US,D,20200511,000000,66.555,66.95,65.49,65.77,21628,0
+UBT.US,D,20200512,000000,65.75,67.442,65.75,67.255,41226,0
+UBT.US,D,20200513,000000,67.915,69.72,67.522,68.076,30890,0
+UBT.US,D,20200514,000000,69.79,70.02,69.27,69.475,13244,0
+UBT.US,D,20200515,000000,70.31,70.52,68.708,69.168,11246,0
+UBT.US,D,20200518,000000,67.54,69.499,65.61,65.907,27828,0
+UBT.US,D,20200519,000000,65.415,66.635,65.325,66.592,45060,0
+UBT.US,D,20200520,000000,66.016,67.469,65.752,66.885,19484,0
+UBT.US,D,20200521,000000,68.01,68.043,67.24,67.415,6364,0
+UBT.US,D,20200522,000000,67.67,68.515,67.065,68.435,55192,0
+UBT.US,D,20200526,000000,66.565,66.635,65.765,66.24,27644,0
+UBT.US,D,20200527,000000,65.47,66.625,65.315,66.099,13756,0
+UBT.US,D,20200528,000000,65.012,65.625,64.81,65.618,19716,0
+UBT.US,D,20200529,000000,65.865,67.24,65.805,66.505,133750,0
+UBT.US,D,20200601,000000,65.505,65.645,65.11,65.602,36958,0
+UBT.US,D,20200602,000000,65.135,65.475,64.895,65.196,31120,0
+UBT.US,D,20200603,000000,63.945,63.985,63.125,63.48,60882,0
+UBT.US,D,20200604,000000,62.34,62.376,61.665,61.695,48438,0
+UBT.US,D,20200605,000000,59.475,60.677,58.55,60.677,43176,0
+UBT.US,D,20200608,000000,59.85,61.132,59.835,61.102,17454,0
+UBT.US,D,20200609,000000,62.97,63.245,62.5,62.553,10728,0
+UBT.US,D,20200610,000000,63.055,64.35,63.02,64.35,16878,0
+UBT.US,D,20200611,000000,66.315,67.05,65.935,66.827,25788,0
+UBT.US,D,20200612,000000,65.625,66.635,65.415,65.553,17318,0
+UBT.US,D,20200615,000000,66.755,66.85,65.44,65.6,15378,0
+UBT.US,D,20200616,000000,63.15,63.885,62.775,63.753,19918,0
+UBT.US,D,20200617,000000,63.855,64.17,63.452,64.153,16690,0
+UBT.US,D,20200618,000000,65.245,65.645,65.088,65.52,19512,0
+UBT.US,D,20200619,000000,65.021,65.47,65.021,65.47,8474,0
+UBT.US,D,20200622,000000,66.09,66.09,65.47,65.621,10098,0
+UBT.US,D,20200623,000000,64.82,65.06,64.545,64.753,12670,0
+UBT.US,D,20200624,000000,64.795,66.046,64.745,66.046,37058,0
+UBT.US,D,20200625,000000,67.02,67.02,66.377,66.377,9886,0
+UBT.US,D,20200626,000000,67.035,67.895,67.035,67.788,13768,0
+UBT.US,D,20200629,000000,67.555,69.725,67.122,67.31,10844,0
+UBT.US,D,20200630,000000,67.67,67.915,66.45,66.775,52950,0
+UBT.US,D,20200701,000000,66,66.495,65.6,66.461,11396,0
+UBT.US,D,20200702,000000,65.85,66.705,65.65,66.65,14010,0
+UBT.US,D,20200706,000000,65.59,66.007,65.25,66.007,19172,0
+UBT.US,D,20200707,000000,66.615,68.205,66.408,68.02,17048,0
+UBT.US,D,20200708,000000,67.065,67.57,67.065,67.393,13580,0
+UBT.US,D,20200709,000000,67.725,69.555,67.725,69.489,11260,0
+UBT.US,D,20200710,000000,70.155,70.328,68.738,68.771,12752,0
+UBT.US,D,20200713,000000,68.1,69.18,67.952,69.165,14726,0
+UBT.US,D,20200714,000000,70.179,70.18,69.414,69.414,13998,0
+UBT.US,D,20200715,000000,68.385,69.145,68.36,68.819,11562,0
+UBT.US,D,20200716,000000,69.72,69.97,69.452,69.452,11898,0
+UBT.US,D,20200717,000000,69.515,69.522,69.153,69.195,13542,0
+UBT.US,D,20200720,000000,69.765,69.765,69.285,69.438,9118,0
+UBT.US,D,20200721,000000,69.58,69.785,69.58,69.61,9542,0
+UBT.US,D,20200722,000000,70.405,70.41,69.945,69.953,13346,0
+UBT.US,D,20200723,000000,70.97,71.685,70.64,71.6,19162,0
+UBT.US,D,20200724,000000,70.98,71.693,70.85,71.693,13516,0
+UBT.US,D,20200727,000000,72.01,72.042,71,71.07,18640,0
+UBT.US,D,20200728,000000,71.375,72.016,71.375,72.016,12354,0
+UBT.US,D,20200729,000000,71.87,72.09,71.2,71.73,17816,0
+UBT.US,D,20200730,000000,72.7,72.8,72.505,72.792,14594,0
+UBT.US,D,20200731,000000,72.025,73,71.5,72.635,39508,0
+UBT.US,D,20200803,000000,71.3,71.955,71.2,71.9,138186,0
+UBT.US,D,20200804,000000,72.69,73.293,72.69,73.287,50970,0
+UBT.US,D,20200805,000000,72.02,72.424,71.675,72.144,24138,0
+UBT.US,D,20200806,000000,73.36,73.65,72.68,72.808,25974,0
+UBT.US,D,20200807,000000,73.162,73.162,71.644,71.85,12438,0
+UBT.US,D,20200810,000000,72.065,72.065,71.147,71.147,18992,0
+UBT.US,D,20200811,000000,69.525,69.675,68.625,69.495,28710,0
+UBT.US,D,20200812,000000,68.325,68.562,67.815,68.23,42624,0
+UBT.US,D,20200813,000000,67.92,68.165,66.522,66.75,30050,0
+UBT.US,D,20200814,000000,66.755,66.935,66.245,66.246,12856,0
+UBT.US,D,20200817,000000,66.91,67.154,66.496,66.585,28316,0
+UBT.US,D,20200818,000000,67.17,67.55,67.03,67.5,50789,0
+UBT.US,D,20200819,000000,68.22,68.78,66.455,66.68,46906,0
+UBT.US,D,20200820,000000,68.104,68.1899,67.77,67.9322,17983,0
+UBT.US,D,20200821,000000,68.13,68.7506,67.93,68.678,15977,0
+UBT.US,D,20200824,000000,68.81,69.275,68.4238,68.4238,20395,0
+UBT.US,D,20200825,000000,67.18,67.63,66.82,67.4506,34576,0
+UBT.US,D,20200826,000000,66.89,67.0738,66.3,66.8505,18649,0
+UBT.US,D,20200827,000000,67.44,67.44,64.43,64.568,21052,0
+UBT.US,D,20200828,000000,65.01,65.192,64.18,64.4896,17511,0
+UBT.US,D,20200831,000000,64.8,66.0601,64.005,65.29,492029,0
+UBT.US,D,20200901,000000,65.15,67,64.77,66.86,55883,0
+UBT.US,D,20200902,000000,66.56,68.2,66.54,68.0744,95283,0
+UBT.US,D,20200903,000000,68.32,69.25,68.07,68.51,20971,0
+UBT.US,D,20200904,000000,67.28,67.41,64,65.87,79641,0
+UBT.US,D,20200908,000000,67.2,67.72,66.65,66.68,43097,0
+UBT.US,D,20200909,000000,66.81,67.04,65.9558,66.35,22356,0
+UBT.US,D,20200910,000000,65.57,67.12,65.4156,67.019,17540,0
+UBT.US,D,20200911,000000,67.1877,67.26,66.95,67.19,10347,0
+UBT.US,D,20200914,000000,67.47,67.65,67.12,67.27,37531,0
+UBT.US,D,20200915,000000,66.97,67.14,66.7,66.91,18158,0
+UBT.US,D,20200916,000000,67.5,67.5,66.23,66.5103,16219,0
+UBT.US,D,20200917,000000,67.35,67.35,66.7292,66.9879,9835,0
+UBT.US,D,20200918,000000,66.89,66.92,66.3282,66.43,9715,0
+UBT.US,D,20200921,000000,67.56,67.85,67.02,67.11,21082,0
+UBT.US,D,20200922,000000,67.04,67.46,66.76,67.0395,6014,0
+UBT.US,D,20200923,000000,67.07,67.254,66.52,67.254,17461,0
+UBT.US,D,20200924,000000,67.62,67.72,67.4001,67.708,19823,0
+UBT.US,D,20200925,000000,67.84,67.96,67.45,67.734,9897,0
+UBT.US,D,20200928,000000,67.57,67.595,67.115,67.32,24920,0
+UBT.US,D,20200929,000000,67.54,67.7821,67.385,67.4591,6974,0
+UBT.US,D,20200930,000000,66.83,66.83,65.7995,66.32,200303,0
+UBT.US,D,20201001,000000,65.72,66.74,65.47,66.506,79698,0
+UBT.US,D,20201002,000000,66.67,66.69,65.61,65.96,64482,0
+UBT.US,D,20201005,000000,64.48,64.48,63.37,63.37,26198,0
+UBT.US,D,20201006,000000,63.2,64.47,62.69,64.07,19078,0
+UBT.US,D,20201007,000000,63.3,63.9322,62.845,63.04,30049,0
+UBT.US,D,20201008,000000,63.7,63.87,63.48,63.794,28415,0
+UBT.US,D,20201009,000000,63.3,63.75,62.76,63.71,32239,0
+UBT.US,D,20201012,000000,64.06,64.2,62.99,63.98,61942,0
+UBT.US,D,20201013,000000,64.64,65.104,64.63,65.08,50327,0
+UBT.US,D,20201014,000000,65.42,65.84,65.3,65.39,20588,0
+UBT.US,D,20201015,000000,66.15,66.19,65,65.14,94052,0
+UBT.US,D,20201016,000000,64.96,65.46,64.62,64.82,34829,0
+UBT.US,D,20201019,000000,64.11,64.44,63.745,64.32,20558,0
+UBT.US,D,20201020,000000,63.51,63.64,62.84,63.05,97667,0
+UBT.US,D,20201021,000000,62.75,63.15,62.39,62.65,40139,0
+UBT.US,D,20201022,000000,62.27,62.41,61.37,61.42,127184,0
+UBT.US,D,20201023,000000,61.11,62.09,61.11,62.05,29005,0
+UBT.US,D,20201026,000000,63,63.625,62.84,63.11,68176,0
+UBT.US,D,20201027,000000,63.73,64.06,63.5,64.04,16346,0
+UBT.US,D,20201028,000000,64.77,64.77,63.78,64.2,35628,0
+UBT.US,D,20201029,000000,64.18,64.27,62.44,63,62713,0
+UBT.US,D,20201030,000000,62.82,63.09,61.61,61.68,232389,0
+UBT.US,D,20201102,000000,62.66,62.98,62.43,62.63,142319,0
+UBT.US,D,20201103,000000,62.05,62.08,61.39,61.9,49644,0
+UBT.US,D,20201104,000000,65.02,65.4251,64.18,64.55,67104,0
+UBT.US,D,20201105,000000,64.96,65.01,64.16,64.82,61859,0
+UBT.US,D,20201106,000000,63.34,63.53,62.89,63.2201,43210,0
+UBT.US,D,20201109,000000,60.46,60.525,59.4,60.525,163045,0
+UBT.US,D,20201110,000000,59.68,60.278,59.57,59.87,54855,0
+UBT.US,D,20201111,000000,59.58,60.3901,59.58,60.27,64922,0
+UBT.US,D,20201112,000000,61.1,62.33,61.05,62.33,51894,0
+UBT.US,D,20201113,000000,62.26,62.36,61.96,62.1,30688,0
+UBT.US,D,20201116,000000,61.71,62.15,61.66,61.79,92290,0
+UBT.US,D,20201117,000000,62.6,62.85,62.5,62.63,104690,0
+UBT.US,D,20201118,000000,63.13,63.16,62.32,63.025,145611,0
+UBT.US,D,20201119,000000,63.55,64.11,63.43,63.65,85262,0
+UBT.US,D,20201120,000000,63.97,64.75,63.87,64.74,65506,0
+UBT.US,D,20201123,000000,64.22,64.36,63.78,64.17,162134,0
+UBT.US,D,20201124,000000,63.58,63.58,62.77,62.93,99388,0
+UBT.US,D,20201125,000000,62.96,63.45,62.46,62.53,121191,0
+UBT.US,D,20201127,000000,63.24,63.72,63.24,63.7021,35916,0
+UBT.US,D,20201130,000000,63.56,63.94,63.33,63.44,170905,0
+UBT.US,D,20201201,000000,62.49,62.6092,61.02,61.68,198170,0
+UBT.US,D,20201202,000000,61.17,61.21,60.07,60.63,222657,0
+UBT.US,D,20201203,000000,61.18,61.82,60.96,61.67,97719,0
+UBT.US,D,20201204,000000,60.21,60.28,59.5,59.8278,57506,0
+UBT.US,D,20201207,000000,60.75,61.13,60.63,60.93,154759,0
+UBT.US,D,20201208,000000,61.66,62.05,61.4,61.51,73044,0
+UBT.US,D,20201209,000000,60.89,61.46,60.47,61.07,156539,0
+UBT.US,D,20201210,000000,61.39,62.24,61.1,62.17,65057,0
+UBT.US,D,20201211,000000,62.51,63.11,62.32,62.6,100983,0
+UBT.US,D,20201214,000000,61.58,62.55,61.26,62.24,98383,0
+UBT.US,D,20201215,000000,61.81,62.25,61.56,61.86,46753,0
+UBT.US,D,20201216,000000,60.87,61.89,60.77,61.52,47752,0
+UBT.US,D,20201217,000000,62.24,62.49,60.965,61.19,45428,0
+UBT.US,D,20201218,000000,61.39,61.59,60.69,60.83,32038,0
+UBT.US,D,20201221,000000,61.48,61.6,60.945,61.32,52024,0
+UBT.US,D,20201222,000000,61.82,61.95,61.46,61.95,35737,0
+UBT.US,D,20201223,000000,61,61.11,60.22,61.09,56401,0
+UBT.US,D,20201224,000000,61.25,61.58,61.21,61.48,15307,0
+UBT.US,D,20201228,000000,60.83,61.63,60.5656,61.58,30874,0
+UBT.US,D,20201229,000000,60.79,61.51,60.79,61.47,23179,0
+UBT.US,D,20201230,000000,61.17,61.65,61.13,61.6273,50279,0
+UBT.US,D,20201231,000000,61.65,62.13,61.63,61.96,144383,0
+UBT.US,D,20210104,000000,61.07,62.2,60.9101,61.72,138804,0
+UBT.US,D,20210105,000000,61.24,61.24,60.27,60.88,184135,0
+UBT.US,D,20210106,000000,58.83,58.83,57.6525,58.34,76459,0
+UBT.US,D,20210107,000000,57.24,57.51,56.84,57.28,86686,0
+UBT.US,D,20210108,000000,57,59.095,56.46,56.9,101448,0
+UBT.US,D,20210111,000000,56.61,56.72,56.25,56.67,149798,0
+UBT.US,D,20210112,000000,56.48,56.73,55.84,56.63,101650,0
+UBT.US,D,20210113,000000,57.13,58.13,57.11,57.88,52839,0
+UBT.US,D,20210114,000000,57.87,57.89,56.52,56.83,93057,0
+UBT.US,D,20210115,000000,57.45,57.64,56.98,57.26,163510,0
+UBT.US,D,20210119,000000,57.07,57.62,56.9927,57.5804,132334,0
+UBT.US,D,20210120,000000,57.35,57.69,57.21,57.69,91505,0
+UBT.US,D,20210121,000000,56.97,57.06,56.71,56.8642,20572,0
+UBT.US,D,20210122,000000,57.2,57.36,56.93,57.19,56837,0
+UBT.US,D,20210125,000000,57.96,58.59,57.9,58.53,42382,0
+UBT.US,D,20210126,000000,58.2,58.52,58.08,58.4,68511,0
+UBT.US,D,20210127,000000,58.93,59.23,58.6,58.72,57127,0
+UBT.US,D,20210128,000000,58.34,58.4,57.45,58.06,95624,0
+UBT.US,D,20210129,000000,56.92,57.6001,56.8264,57.4,74456,0
+UBT.US,D,20210201,000000,57.18,57.68,57.08,57.45,67276,0
+UBT.US,D,20210202,000000,56.52,56.76,56.34,56.76,26883,0
+UBT.US,D,20210203,000000,56.3,56.39,55.69,55.71,66280,0
+UBT.US,D,20210204,000000,55.39,55.505,55.1,55.38,26306,0
+UBT.US,D,20210205,000000,55.25,55.45,54.45,54.45,30445,0
+UBT.US,D,20210208,000000,54.67,55.39,54.4753,54.9,25938,0
+UBT.US,D,20210209,000000,55.45,55.585,54.95,55.0073,23520,0
+UBT.US,D,20210210,000000,55.41,55.71,55.27,55.71,36516,0
+UBT.US,D,20210211,000000,55.66,55.7,55,55.17,40638,0
+UBT.US,D,20210212,000000,54.17,54.3,53.76,53.76,29767,0
+UBT.US,D,20210216,000000,52.38,52.65,51.97,52.18,71600,0
+UBT.US,D,20210217,000000,52.89,53.06,52.28,52.79,15038,0
+UBT.US,D,20210218,000000,51.97,52.61,51.7713,52.4,20304,0
+UBT.US,D,20210219,000000,51.56,51.7,50.67,50.9831,32655,0
+UBT.US,D,20210222,000000,50.83,51.27,49.93,50.22,37870,0
+UBT.US,D,20210223,000000,49.77,50.26,49.582,49.92,26863,0
+UBT.US,D,20210224,000000,48.31,49.48,48.05,49.36,43831,0
+UBT.US,D,20210225,000000,48.35,48.61,46.19,47.73,114858,0
+UBT.US,D,20210226,000000,49.13,50.93,48.5101,50.93,87631,0
+UBT.US,D,20210301,000000,49.23,49.6835,48.81,49.51,103940,0
+UBT.US,D,20210302,000000,49.14,49.53,49,49.52,16829,0
+UBT.US,D,20210303,000000,48.41,48.7697,47.99,48.43,52630,0
+UBT.US,D,20210304,000000,48.49,48.6,47.34,47.83,55209,0
+UBT.US,D,20210305,000000,47.49,48.15,47.41,48.0325,57074,0
+UBT.US,D,20210308,000000,47.9,47.9,47.19,47.2162,41282,0
+UBT.US,D,20210309,000000,48.24,48.58,48.01,48.52,54898,0
+UBT.US,D,20210310,000000,48.57,48.69,48.26,48.6672,12066,0
+UBT.US,D,20210311,000000,48.14,48.27,47.77,48.07,22585,0
+UBT.US,D,20210312,000000,46.24,46.24,45.72,45.99,60160,0
+UBT.US,D,20210315,000000,46.26,46.65,46.24,46.47,61654,0
+UBT.US,D,20210316,000000,46.61,46.68,45.77,46.1417,43108,0
+UBT.US,D,20210317,000000,45.35,45.51,44.79,45.51,46237,0
+UBT.US,D,20210318,000000,44.13,44.86,44.12,44.57,28350,0
+UBT.US,D,20210319,000000,44.62,45,44.52,44.9663,44535,0
+UBT.US,D,20210322,000000,45.72,46.115,45.53,46.05,19157,0
+UBT.US,D,20210323,000000,46.32,46.96,46.1505,46.93,25034,0
+UBT.US,D,20210324,000000,46.67,47.435,46.1,47.4,63761,0
+UBT.US,D,20210325,000000,47.57,47.59,46.6912,46.74,13116,0
+UBT.US,D,20210326,000000,46.21,46.69,46.16,46.3925,16637,0
+UBT.US,D,20210329,000000,46.53,46.53,45.214,45.57,21352,0
+UBT.US,D,20210330,000000,45.45,46.1,45.28,46.04,43093,0
+UBT.US,D,20210331,000000,46.12,46.32,45.42,45.67,36379,0
+UBT.US,D,20210401,000000,46.41,47.08,46.22,47.05,60509,0
+UBT.US,D,20210405,000000,46.41,46.61,45.96,46.6081,50914,0
+UBT.US,D,20210406,000000,46.86,47.29,46.73,47.26,23231,0
+UBT.US,D,20210407,000000,47.04,47.33,46.6,46.6759,56519,0
+UBT.US,D,20210408,000000,47.12,47.36,47.01,47.36,32484,0
+UBT.US,D,20210409,000000,46.98,47.28,46.805,47.06,7603,0
+UBT.US,D,20210412,000000,47.03,47.03,46.79,46.9282,31889,0
+UBT.US,D,20210413,000000,46.89,47.68,46.852,47.68,46051,0
+UBT.US,D,20210414,000000,47.3774,47.49,47.12,47.41,43529,0
+UBT.US,D,20210415,000000,48.39,49.4068,48.39,48.95,39963,0
+UBT.US,D,20210416,000000,48.09,48.48,48.02,48.24,68962,0
+UBT.US,D,20210419,000000,47.84,48.19,47.75,47.9394,6107,0
+UBT.US,D,20210420,000000,47.64,48.555,47.64,48.44,29390,0
+UBT.US,D,20210421,000000,48.44,48.6,48.1,48.6,35374,0
+UBT.US,D,20210422,000000,48.71,48.97,48.228,48.97,15980,0
+UBT.US,D,20210423,000000,48.98,49,48.36,48.7099,25263,0
+UBT.US,D,20210426,000000,48.81,48.99,48.66,48.66,15544,0
+UBT.US,D,20210427,000000,48.54,48.56,47.67,47.84,42378,0
+UBT.US,D,20210428,000000,47.77,47.91,47.52,47.8814,16503,0
+UBT.US,D,20210429,000000,46.9793,47.547,46.81,47.547,4104,0
+UBT.US,D,20210430,000000,47.65,47.78,47.42,47.7383,9486,0
+UBT.US,D,20210503,000000,47.86,48.54,47.71,47.8433,32636,0
+UBT.US,D,20210504,000000,48.55,49,48.31,48.4346,41680,0
+UBT.US,D,20210505,000000,48.12,48.7599,48.12,48.62,10461,0
+UBT.US,D,20210506,000000,48.42,49,48.42,48.76,6306,0
+UBT.US,D,20210507,000000,48.94,49.31,48.09,48.2899,77465,0
+UBT.US,D,20210510,000000,48.09,48.175,47.27,47.3127,15997,0
+UBT.US,D,20210511,000000,46.9,47.08,46.77,46.81,52573,0
+UBT.US,D,20210512,000000,46.57,46.6,45.72,45.85,47111,0
+UBT.US,D,20210513,000000,45.99,46.3,45.89,45.97,35785,0
+UBT.US,D,20210514,000000,46.4,46.7016,46.24,46.7016,50606,0
+UBT.US,D,20210517,000000,46.62,46.75,46.51,46.59,42766,0
+UBT.US,D,20210518,000000,46.2,46.41,46.13,46.3592,51746,0
+UBT.US,D,20210519,000000,46.35,46.88,45.8,46.16,78322,0
+UBT.US,D,20210520,000000,46.53,46.9495,46.52,46.8462,6870,0
+UBT.US,D,20210521,000000,47.115,47.22,46.78,47.22,32821,0
+UBT.US,D,20210524,000000,47.37,47.7999,47.3,47.486,11218,0
+UBT.US,D,20210525,000000,47.9,48.37,47.89,48.37,39320,0
+UBT.US,D,20210526,000000,48.56,48.684,48.04,48.28,10156,0
+UBT.US,D,20210527,000000,47.7635,47.87,47.458,47.86,164443,0
+UBT.US,D,20210528,000000,47.93,48.25,47.7,47.71,56057,0
+UBT.US,D,20210601,000000,47.51,47.93,47.25,47.82,79557,0
+UBT.US,D,20210602,000000,47.9,48.0414,47.75,47.916,32883,0
+UBT.US,D,20210603,000000,47.89,47.89,47.46,47.55,12280,0
+UBT.US,D,20210604,000000,47.89,48.79,47.89,48.79,17522,0
+UBT.US,D,20210607,000000,48.65,48.65,48.47,48.53,12213,0
+UBT.US,D,20210608,000000,49.27,49.308,49.115,49.19,34920,0
+UBT.US,D,20210609,000000,50.15,50.365,49.796,50.06,69742,0
+UBT.US,D,20210610,000000,49.48,50.67,49.37,50.67,49005,0
+UBT.US,D,20210611,000000,50.53,50.55,50.17,50.47,16242,0
+UBT.US,D,20210614,000000,50.28,50.28,49.56,49.72,41239,0
+UBT.US,D,20210615,000000,49.42,49.62,49.32,49.61,15452,0
+UBT.US,D,20210616,000000,49.89,50.02,48.9,49.49,36660,0
+UBT.US,D,20210617,000000,50.17,52.24,50.01,51.03,74402,0
+UBT.US,D,20210618,000000,51.82,52.96,51.79,52.91,24961,0
+UBT.US,D,20210621,000000,51.96,52.01,51,51.17,93505,0
+UBT.US,D,20210622,000000,50.39,51.42,50.34,51.39,33751,0
+UBT.US,D,20210623,000000,51.05,51.15,50.72,51.0762,8157,0
+UBT.US,D,20210624,000000,51.22,51.465,51.1899,51.27,22508,0
+UBT.US,D,20210625,000000,51.17,51.17,49.8,50.25,23396,0
+UBT.US,D,20210628,000000,50.72,51.42,50.72,51.24,26511,0
+UBT.US,D,20210629,000000,51.03,51.43,50.99,51.41,13487,0
+UBT.US,D,20210630,000000,51.83,52.3,51.79,51.85,39031,0
+UBT.US,D,20210701,000000,51.78,51.97,51.42,51.84,161047,0
+UBT.US,D,20210702,000000,51.93,52.57,51.9,52.57,69031,0
+UBT.US,D,20210706,000000,52.9,53.8127,52.9,53.69,31515,0
+UBT.US,D,20210707,000000,54.28,55.03,54.18,54.6737,29447,0
+UBT.US,D,20210708,000000,55.31,55.75,54.8521,55.1681,49219,0
+UBT.US,D,20210709,000000,53.84,53.855,53.55,53.5796,39101,0
+UBT.US,D,20210712,000000,53.99,53.99,53.34,53.44,80243,0
+UBT.US,D,20210713,000000,53.76,54.21,52.27,52.61,37958,0
+UBT.US,D,20210714,000000,53.15,53.85,53.12,53.85,26799,0
+UBT.US,D,20210715,000000,54.63,55.06,53.94,54.98,29790,0
+UBT.US,D,20210716,000000,54.16,54.87,54.16,54.82,43134,0
+UBT.US,D,20210719,000000,56.83,57.51,56.62,57.19,53442,0
+UBT.US,D,20210720,000000,58.03,58.14,55.92,56.05,43920,0
+UBT.US,D,20210721,000000,54.76,54.84,54.17,54.7,44671,0
+UBT.US,D,20210722,000000,54.56,55.87,54.56,55.7,30168,0
+UBT.US,D,20210723,000000,54.51,55.025,54.48,54.98,64280,0
+UBT.US,D,20210726,000000,55.33,55.33,54.55,54.62,16025,0
+UBT.US,D,20210727,000000,55.57,55.8,55.4,55.8,93512,0
+UBT.US,D,20210728,000000,55.12,55.78,54.96,55.7652,25578,0
+UBT.US,D,20210729,000000,55.16,55.5,55.06,55.19,37677,0
+UBT.US,D,20210730,000000,55.45,55.85,55.45,55.73,31801,0
+UBT.US,D,20210802,000000,55.79,56.98,55.62,56.71,135671,0
+UBT.US,D,20210803,000000,56.79,57.04,56.5,56.69,39221,0
+UBT.US,D,20210804,000000,57.36,57.5,56.05,57,40793,0
+UBT.US,D,20210805,000000,56.63,56.748,56.26,56.38,10958,0
+UBT.US,D,20210806,000000,54.93,55.19,54.45,54.51,37179,0
+UBT.US,D,20210809,000000,54.72,55.06,54.12,54.12,36128,0
+UBT.US,D,20210810,000000,54.3,54.33,53.64,53.65,18904,0
+UBT.US,D,20210811,000000,53.51,54,52.6357,53.54,48157,0
+UBT.US,D,20210812,000000,53.29,53.53,52.8355,53.42,28950,0
+UBT.US,D,20210813,000000,53.84,55.01,53.84,54.99,40853,0
+UBT.US,D,20210816,000000,55.55,56.0183,55.28,55.34,44068,0
+UBT.US,D,20210817,000000,55.31,55.56,55.211,55.32,27247,0
+UBT.US,D,20210818,000000,55.15,55.68,54.99,55.65,32710,0
+UBT.US,D,20210819,000000,56.41,56.44,56.05,56.4347,94732,0
+UBT.US,D,20210820,000000,56.61,56.735,56.3095,56.51,71255,0
+UBT.US,D,20210823,000000,56.51,56.52,56.1037,56.48,164004,0
+UBT.US,D,20210824,000000,55.97,56.14,55.61,55.66,62340,0
+UBT.US,D,20210825,000000,55.56,55.63,54.43,54.68,104084,0
+UBT.US,D,20210826,000000,54.63,55.04,54.48,55.04,45443,0
+UBT.US,D,20210827,000000,55.04,55.75,54.9774,55.73,65338,0
+UBT.US,D,20210830,000000,55.42,56.03,55.36,56,34359,0
+UBT.US,D,20210831,000000,55.88,56.13,55.06,55.33,51609,0
+UBT.US,D,20210901,000000,55.76,55.76,55.09,55.41,223168,0
+UBT.US,D,20210902,000000,55.68,55.89,55.36,55.87,33769,0
+UBT.US,D,20210903,000000,54.95,54.97,54.7,54.91,39925,0
+UBT.US,D,20210907,000000,54.33,54.37,53.8,54.02,53904,0
+UBT.US,D,20210908,000000,54.53,54.86,54.34,54.67,67687,0
+UBT.US,D,20210909,000000,54.9,56.15,54.71,55.99,63899,0
+UBT.US,D,20210910,000000,55.43,55.58,54.832,55.08,23526,0
+UBT.US,D,20210913,000000,55.5,55.79,55.41,55.75,40798,0
+UBT.US,D,20210914,000000,56.04,57.39,55.95,57.02,70729,0
+UBT.US,D,20210915,000000,57.14,57.14,56.17,56.66,43769,0
+UBT.US,D,20210916,000000,55.97,56.51,55.86,56.15,37043,0
+UBT.US,D,20210917,000000,55.56,55.63,55.27,55.6,27109,0
+UBT.US,D,20210920,000000,56.61,57.1611,56.4,56.95,59648,0
+UBT.US,D,20210921,000000,56.7,56.9,56.38,56.86,39808,0
+UBT.US,D,20210922,000000,56.77,57.52,56.6,57.52,35037,0
+UBT.US,D,20210923,000000,56.51,56.51,54.95,54.95,64938,0
+UBT.US,D,20210924,000000,54.5,54.52,53.7679,53.86,67663,0
+UBT.US,D,20210927,000000,53.15,53.7865,53.13,53.47,24152,0
+UBT.US,D,20210928,000000,51.99,52.43,51.461,51.75,176371,0
+UBT.US,D,20210929,000000,52.29,52.6379,51.52,52.01,59865,0
+UBT.US,D,20210930,000000,51.83,52.05,51.52,52.05,97394,0
+UBT.US,D,20211001,000000,52.45,52.83,52.041,52.81,66105,0
+UBT.US,D,20211004,000000,52.3,52.87,51.965,52.54,129690,0
+UBT.US,D,20211005,000000,52.27,52.34,51.45,51.56,92420,0
+UBT.US,D,20211006,000000,51.82,52.2,51.81,52.14,58622,0
+UBT.US,D,20211007,000000,51.23,51.3226,50.82,50.98,31922,0
+UBT.US,D,20211008,000000,50.47,50.505,50.03,50.29,21173,0
+UBT.US,D,20211011,000000,50.07,50.25,50,50.035,27655,0
+UBT.US,D,20211012,000000,50.82,51.7564,50.67,51.7564,25151,0
+UBT.US,D,20211013,000000,52.06,52.84,52.06,52.81,17658,0
+UBT.US,D,20211014,000000,52.74,53.24,52.49,53.2,25606,0
+UBT.US,D,20211015,000000,52.27,52.55,52.19,52.47,35467,0
+UBT.US,D,20211018,000000,52.53,53.21,52.32,53.01,14215,0
+UBT.US,D,20211019,000000,52.01,52.06,51.6,51.6051,15089,0
+UBT.US,D,20211020,000000,51.34,51.41,50.6501,50.8628,18967,0
+UBT.US,D,20211021,000000,50.96,51.1,50.4401,50.8,22153,0
+UBT.US,D,20211022,000000,51.36,51.93,51.35,51.76,18286,0
+UBT.US,D,20211025,000000,51.57,51.9655,51.555,51.685,16920,0
+UBT.US,D,20211026,000000,52.125,52.5,51.8,52.46,9764,0
+UBT.US,D,20211027,000000,53.44,54.63,53.2058,54.39,22859,0
+UBT.US,D,20211028,000000,54.39,54.69,53.881,54.08,6892,0
+UBT.US,D,20211029,000000,53.53,54.6591,53.53,54.39,78503,0
+UBT.US,D,20211101,000000,53.13,53.8461,53.09,53.65,57284,0
+UBT.US,D,20211102,000000,53.62,54.37,53.62,54.02,16985,0
+UBT.US,D,20211103,000000,54.69,54.69,52.94,52.94,44256,0
+UBT.US,D,20211104,000000,53.14,54.1099,53.14,54.01,27922,0
+UBT.US,D,20211105,000000,55.17,55.9,54.73,55.69,82528,0
+UBT.US,D,20211108,000000,55.61,55.62,55.1501,55.39,15951,0
+UBT.US,D,20211109,000000,56.68,57.3629,56.6647,56.93,25375,0
+UBT.US,D,20211110,000000,56.9,56.9,54.17,54.77,37373,0
+UBT.US,D,20211111,000000,54.73,55.0999,54.6,54.98,5136,0
+UBT.US,D,20211112,000000,54.67,54.885,53.82,54.26,8967,0
+UBT.US,D,20211115,000000,54.02,54.02,52.675,52.78,28023,0
+UBT.US,D,20211116,000000,52.98,53.4369,52.41,52.62,30377,0
+UBT.US,D,20211117,000000,52.22,53.4,52.15,53.4,25077,0
+UBT.US,D,20211118,000000,53.23,53.85,53.23,53.7398,9348,0
+UBT.US,D,20211119,000000,54.58,55.06,54.55,54.94,22504,0
+UBT.US,D,20211122,000000,54.23,54.5,53.2605,53.72,18878,0
+UBT.US,D,20211123,000000,53.16,53.27,52.07,52.07,19868,0
+UBT.US,D,20211124,000000,52.29,53.715,52.25,53.6887,13778,0
+UBT.US,D,20211126,000000,55.0931,56.53,55.0931,56.3,70411,0
+UBT.US,D,20211129,000000,55.01,55.745,54.63,55.6439,36799,0
+UBT.US,D,20211130,000000,56.7,57.52,56.27,57.31,140411,0
+UBT.US,D,20211201,000000,56.74,57.86,55.7301,57.86,258414,0
+UBT.US,D,20211202,000000,58.35,58.425,57.45,58,37344,0
+UBT.US,D,20211203,000000,57.5,60,57.17,59.4555,79905,0
+UBT.US,D,20211206,000000,59.41,59.4813,57.5437,57.9132,46817,0
+UBT.US,D,20211207,000000,57.39,57.83,56.72,56.88,110161,0
+UBT.US,D,20211208,000000,56.45,56.5199,54.94,54.94,42245,0
+UBT.US,D,20211209,000000,55.61,55.99,55.01,55.61,32644,0
+UBT.US,D,20211210,000000,56.05,56.2,55.26,55.36,46721,0
+UBT.US,D,20211213,000000,56.53,57.01,56.5,56.8322,21499,0
+UBT.US,D,20211214,000000,56.33,56.84,55.88,56.68,33575,0
+UBT.US,D,20211215,000000,55.81,56.52,55.539,55.7914,11512,0
+UBT.US,D,20211216,000000,56.13,56.13,55.3,55.5286,18578,0
+UBT.US,D,20211217,000000,56.67,56.95,56.52,56.8099,105848,0
+UBT.US,D,20211220,000000,57.07,57.07,55.9424,56.0574,599715,0
+UBT.US,D,20211221,000000,54.82,55.62,54.47,55.51,139767,0
+UBT.US,D,20211222,000000,55.97,56.12,55.5466,56.108,612633,0
+UBT.US,D,20211223,000000,54.8,55.28,54.8,55.185,7238,0
+UBT.US,D,20211227,000000,54.51,55.46,54.51,55.34,25221,0
+UBT.US,D,20211228,000000,55.91,55.93,54.732,54.938,10636,0
+UBT.US,D,20211229,000000,54.05,54.19,53.5847,53.71,44274,0
+UBT.US,D,20211230,000000,54.13,54.63,53.63,54.63,10391,0
+UBT.US,D,20211231,000000,54.59,55.39,54.36,54.44,53130,0
+UBT.US,D,20220103,000000,51.92,54.0162,51.92,52.01,176260,0
+UBT.US,D,20220104,000000,51.54,51.8,50.87,51.4482,36026,0
+UBT.US,D,20220105,000000,51.81,51.8195,50.8401,51.001,14456,0
+UBT.US,D,20220106,000000,50.58,51.26,50.53,51.26,84484,0
+UBT.US,D,20220107,000000,51.16,51.16,49.97,50.46,29946,0
+UBT.US,D,20220110,000000,50,50.8,49.855,50.7,24489,0
+UBT.US,D,20220111,000000,50.98,51.46,50.93,51.46,10453,0
+UBT.US,D,20220112,000000,51.5,51.705,51.04,51.083,11435,0
+UBT.US,D,20220113,000000,51.28,52.01,51.17,51.96,9077,0
+UBT.US,D,20220114,000000,51.35,51.35,50.22,50.3272,15337,0
+UBT.US,D,20220118,000000,49.47,49.67,48.8735,48.95,25956,0
+UBT.US,D,20220119,000000,49.22,50.01,49.16,49.65,23084,0
+UBT.US,D,20220120,000000,49.8352,50.29,49.75,50.29,14201,0
+UBT.US,D,20220121,000000,51.21,51.615,50.99,51.43,14102,0
+UBT.US,D,20220124,000000,51.88,51.94,50.61,50.61,41475,0
+UBT.US,D,20220125,000000,51.03,51.245,50.2,50.3151,14382,0
+UBT.US,D,20220126,000000,50.36,50.52,49.19,49.26,9748,0
+UBT.US,D,20220127,000000,50.51,51.1477,50.51,50.97,13674,0
+UBT.US,D,20220128,000000,50.22,51.14,50.18,51,10399,0
+UBT.US,D,20220131,000000,50.3,50.826,50.25,50.59,196030,0
+UBT.US,D,20220201,000000,50.59,50.75,49.77,50.22,84623,0
+UBT.US,D,20220202,000000,50.33,51.27,50.33,50.57,20532,0
+UBT.US,D,20220203,000000,49.246,49.91,49.18,49.78,21980,0
+UBT.US,D,20220204,000000,48.91,48.91,48,48.3,12257,0
+UBT.US,D,20220207,000000,48.13,48.46,47.9458,48.35,18650,0
+UBT.US,D,20220208,000000,47.67,47.955,47.36,47.65,13521,0
+UBT.US,D,20220209,000000,48.07,48.52,47.74,47.84,11170,0
+UBT.US,D,20220210,000000,47.25,47.29,46.05,46.35,25204,0
+UBT.US,D,20220211,000000,46.7,47.79,45.79,47.67,135111,0
+UBT.US,D,20220214,000000,46.92,47.18,46.12,46.41,82658,0
+UBT.US,D,20220215,000000,45.84,45.99,45.39,45.39,89608,0
+UBT.US,D,20220216,000000,46.07,46.07,45,45.92,52039,0
+UBT.US,D,20220217,000000,46.39,47.1494,46.3115,46.74,114104,0
+UBT.US,D,20220218,000000,47.11,47.64,46.97,47.64,26372,0
+UBT.US,D,20220222,000000,47.25,47.84,47.13,47.83,79449,0
+UBT.US,D,20220223,000000,47.23,47.24,46.53,46.59,16791,0
+UBT.US,D,20220224,000000,47.61,48.4237,46.37,46.62,26840,0
+UBT.US,D,20220225,000000,46.63,46.9782,46.3,46.74,104520,0
+UBT.US,D,20220228,000000,47.39,48.8965,47.39,48.66,108809,0
+UBT.US,D,20220301,000000,48.96,50.3,48.96,49.89,46422,0
+UBT.US,D,20220302,000000,48.85,48.9829,46.39,46.41,13944,0
+UBT.US,D,20220303,000000,47.01,47.79,46.82,47.44,200619,0
+UBT.US,D,20220304,000000,49.02,49.4696,48.66,49,15399,0
+UBT.US,D,20220307,000000,48.23,49.0424,48.04,48.27,99413,0
+UBT.US,D,20220308,000000,47.17,47.5424,46.87,47.33,20939,0
+UBT.US,D,20220309,000000,46.88,46.88,46.105,46.35,11140,0
+UBT.US,D,20220310,000000,45.28,45.44,44.4014,45.02,37327,0
+UBT.US,D,20220311,000000,44.89,45.56,44.89,45.39,107260,0
+UBT.US,D,20220314,000000,43.95,43.95,43.07,43.17,125012,0
+UBT.US,D,20220315,000000,43.97,44.04,42.88,43.03,17924,0
+UBT.US,D,20220316,000000,43.24,43.99,42.2124,43.93,18422,0
+UBT.US,D,20220317,000000,43.93,43.93,42.811,43.22,115232,0
+UBT.US,D,20220318,000000,43.72,44.31,43.72,44.22,8201,0
+UBT.US,D,20220321,000000,42.84,42.9701,42.0599,42.269,11277,0
+UBT.US,D,20220322,000000,41.37,41.4842,40.95,41.1,26725,0
+UBT.US,D,20220323,000000,41.65,42.97,41.2729,42.97,29828,0
+UBT.US,D,20220324,000000,41.78,42.7,41.7356,42.19,27425,0
+UBT.US,D,20220325,000000,41.68,41.68,40.395,41.17,23617,0
+UBT.US,D,20220328,000000,41.51,42.22,41.3548,41.77,25274,0
+UBT.US,D,20220329,000000,42.42,42.9846,41.77,42.49,31072,0
+UBT.US,D,20220330,000000,42.02,43.22,41.91,43.09,15112,0
+UBT.US,D,20220331,000000,43.23,43.56,42.43,43,184594,0
+UBT.US,D,20220401,000000,42.03,43.9,41.76,43.52,88041,0
+UBT.US,D,20220404,000000,43.25,43.55,42.57,43.07,17634,0
+UBT.US,D,20220405,000000,42.53,42.53,40.96,41.09,30478,0
+UBT.US,D,20220406,000000,39.72,40.6,39.66,40.52,33363,0
+UBT.US,D,20220407,000000,39.56,39.76,39.115,39.75,36338,0
+UBT.US,D,20220408,000000,39.06,39.19,38.42,38.811,20893,0
+UBT.US,D,20220411,000000,38.05,38.27,37.3302,37.67,56481,0
+UBT.US,D,20220412,000000,38.1,38.31,37.3301,37.59,133395,0
+UBT.US,D,20220413,000000,37.66,38.29,37.605,37.6431,104006,0
+UBT.US,D,20220414,000000,37.48,37.48,36.01,36.2,26504,0
+UBT.US,D,20220418,000000,36.3,36.4,35.65,35.85,24195,0
+UBT.US,D,20220419,000000,35.24,35.51,34.98,35.35,48347,0
+UBT.US,D,20220420,000000,35.93,36.75,35.6578,36.74,40787,0
+UBT.US,D,20220421,000000,36.22,36.22,35.25,36.13,34054,0
+UBT.US,D,20220422,000000,35.79,36.33,35.5,35.79,24167,0
+UBT.US,D,20220425,000000,36.63,36.98,36.395,36.43,73187,0
+UBT.US,D,20220426,000000,37.24,37.45,36.8,37.15,88311,0
+UBT.US,D,20220427,000000,37.05,37.05,35.95,36.27,89516,0
+UBT.US,D,20220428,000000,35.93,36.35,35.6241,36.29,31889,0
+UBT.US,D,20220429,000000,35.32,36.22,35.0259,35.31,53724,0
+UBT.US,D,20220502,000000,34.51,34.75,34.03,34.2,60612,0
+UBT.US,D,20220503,000000,35.24,35.39,34.58,34.63,35567,0
+UBT.US,D,20220504,000000,34.64,35.09,34.28,34.94,34568,0
+UBT.US,D,20220505,000000,33.62,33.64,32.36,33.07,53108,0
+UBT.US,D,20220506,000000,32.3439,32.83,31.99,32.11,35831,0
+UBT.US,D,20220509,000000,31.82,32.64,31.52,32.64,70556,0
+UBT.US,D,20220510,000000,33.4,33.9072,33.19,33.26,43594,0
+UBT.US,D,20220511,000000,32.72,34.49,32.7,34.48,34611,0
+UBT.US,D,20220512,000000,34.59,34.9444,34.4,34.4,38419,0
+UBT.US,D,20220513,000000,33.98,34.0273,33.32,33.4,39341,0
+UBT.US,D,20220516,000000,33.53,33.835,33.28,33.28,23204,0
+UBT.US,D,20220517,000000,32.67,33.01,32.47,32.49,13501,0
+UBT.US,D,20220518,000000,32.7,33.86,32.65,33.86,27105,0
+UBT.US,D,20220519,000000,34.91,34.915,33.86,33.97,38390,0
+UBT.US,D,20220520,000000,34,35,33.98,34.83,57170,0
+UBT.US,D,20220523,000000,34.33,34.56,33.65,33.65,55860,0
+UBT.US,D,20220524,000000,34.48,35.41,34.48,34.97,75002,0
+UBT.US,D,20220525,000000,35.43,35.43,34.9267,35.26,41421,0
+UBT.US,D,20220526,000000,34.92,35.06,34.46,34.94,25451,0
+UBT.US,D,20220527,000000,35.29,35.4499,34.81,34.81,30533,0
+UBT.US,D,20220531,000000,33.97,34,33.29,33.65,64850,0
+UBT.US,D,20220601,000000,33.96,34.2,33.3,33.56,23959,0
+UBT.US,D,20220602,000000,33.82,33.82,33.2,33.56,13878,0
+UBT.US,D,20220603,000000,32.85,33.39,32.85,33.39,24660,0
+UBT.US,D,20220606,000000,32.94,32.99,32.21,32.21,52431,0
+UBT.US,D,20220607,000000,32.63,33.2,32.63,32.87,12480,0
+UBT.US,D,20220608,000000,32.66,32.88,32.32,32.32,35370,0
+UBT.US,D,20220609,000000,32.21,32.64,32.2,32.52,63185,0
+UBT.US,D,20220610,000000,32.44,32.6,31.7,32.15,46185,0
+UBT.US,D,20220613,000000,30.81,30.92,29.6,30.18,51967,0
+UBT.US,D,20220614,000000,30.37,30.5083,29.2,29.34,42799,0
+UBT.US,D,20220615,000000,30.05,30.48,29.5214,30.48,36765,0
+UBT.US,D,20220616,000000,29.17,30.88,29,30.88,30528,0
+UBT.US,D,20220617,000000,31.05,31.5088,30.55,31.16,73874,0
+UBT.US,D,20220621,000000,30.02,30.4099,29.96,30.08,22195,0
+UBT.US,D,20220622,000000,31.45,31.73,31.33,31.67,20543,0
+UBT.US,D,20220623,000000,32.11,32.748,31.92,32.23,133991,0
+UBT.US,D,20220624,000000,31.85,32.19,31.328,31.33,40604,0
+UBT.US,D,20220627,000000,30.61,31.07,30.56,30.85,33722,0
+UBT.US,D,20220628,000000,30.62,31.07,30.435,31.07,23773,0
+UBT.US,D,20220629,000000,31.25,32,31.17,32,22645,0
+UBT.US,D,20220630,000000,32.56,33.05,32.54,32.69,405635,0
+UBT.US,D,20220701,000000,33.35,34.27,32.96,33.08,93688,0
+UBT.US,D,20220705,000000,33.88,34.4499,33.5,33.72,354172,0
+UBT.US,D,20220706,000000,34.12,34.26,32.49,32.63,99936,0
+UBT.US,D,20220707,000000,32.86,32.86,31.915,32.06,49620,0
+UBT.US,D,20220708,000000,31.91,31.91,31.075,31.4,218659,0
+UBT.US,D,20220711,000000,32.08,32.63,32.0461,32.35,199314,0
+UBT.US,D,20220712,000000,33.05,33.34,32.73,32.77,24339,0
+UBT.US,D,20220713,000000,32.05,33.619,31.85,33.51,25010,0
+UBT.US,D,20220714,000000,32.77,33.32,32.4192,33,30733,0
+UBT.US,D,20220715,000000,33.23,33.71,33.1063,33.44,200393,0
+UBT.US,D,20220718,000000,32.88,32.88,32.32,32.64,195675,0
+UBT.US,D,20220719,000000,32.65,32.76,31.96,32.27,26876,0
+UBT.US,D,20220720,000000,32.95,32.97,32.24,32.5,8966,0
+UBT.US,D,20220721,000000,32.8,33.66,32.71,33.62,182357,0
+UBT.US,D,20220722,000000,34.63,35.1064,34.41,34.76,41653,0
+UBT.US,D,20220725,000000,33.67,34.17,33.6,34.01,44055,0
+UBT.US,D,20220726,000000,34.87,35.0633,34.07,34.16,29124,0
+UBT.US,D,20220727,000000,34.46,34.6986,33.69,33.73,35149,0
+UBT.US,D,20220728,000000,34.47,35.0101,34.01,34.2,39153,0
+UBT.US,D,20220729,000000,34.21,35.02,34.03,34.03,93715,0
+UBT.US,D,20220801,000000,34.64,35.74,34.562,35.675,67400,0
+UBT.US,D,20220802,000000,35.8,36.0374,34.08,34.22,87388,0
+UBT.US,D,20220803,000000,34.01,35.31,33.47,35.26,202642,0
+UBT.US,D,20220804,000000,35.08,35.25,34.8,35.25,26714,0
+UBT.US,D,20220805,000000,33.93,33.93,33.2399,33.62,58443,0
+UBT.US,D,20220808,000000,34.26,34.77,34.24,34.6,10329,0
+UBT.US,D,20220809,000000,34.29,34.6,34.2178,34.4405,20606,0
+UBT.US,D,20220810,000000,34.29,34.78,33.74,33.92,37869,0
+UBT.US,D,20220811,000000,33.8,33.83,32.25,32.37,43197,0
+UBT.US,D,20220812,000000,32.76,32.99,32.3742,32.98,18356,0
+UBT.US,D,20220815,000000,33.41,33.66,32.93,32.95,135392,0
+UBT.US,D,20220816,000000,32.84,33.22,32.31,33.21,21351,0
+UBT.US,D,20220817,000000,32.72,32.72,32.26,32.5,19533,0
+UBT.US,D,20220818,000000,32.87,33.0085,32.5,32.604,17776,0
+UBT.US,D,20220819,000000,31.68,31.68,31.4,31.5326,22510,0
+UBT.US,D,20220822,000000,31.4,31.47,31.13,31.28,91706,0
+UBT.US,D,20220823,000000,31.07,31.77,30.86,31.01,42323,0
+UBT.US,D,20220824,000000,30.71,30.87,30.3699,30.54,22605,0
+UBT.US,D,20220825,000000,30.62,31.4886,30.49,31.42,86741,0
+UBT.US,D,20220826,000000,31.09,31.87,30.98,31.82,62813,0
+UBT.US,D,20220829,000000,31.43,31.47,31.0449,31.22,102303,0
+UBT.US,D,20220830,000000,31.25,31.73,31.1,31.49,27183,0
+UBT.US,D,20220831,000000,31.28,31.63,30.68,30.87,23199,0
+UBT.US,D,20220901,000000,29.89,30.09,29.39,29.74,81405,0
+UBT.US,D,20220902,000000,29.77,30.16,29.6441,30.11,145979,0
+UBT.US,D,20220906,000000,29.4,29.5268,28.4,28.4,118796,0
+UBT.US,D,20220907,000000,28.99,29.55,28.98,29.46,19395,0
+UBT.US,D,20220908,000000,29.25,29.63,28.91,28.98,23014,0
+UBT.US,D,20220909,000000,28.98,29.22,28.6948,29.02,116980,0
+UBT.US,D,20220912,000000,29.11,29.2358,28.17,28.51,35549,0
+UBT.US,D,20220913,000000,28.06,28.64,27.8801,28.64,33004,0
+UBT.US,D,20220914,000000,28.63,28.89,28.38,28.84,36686,0
+UBT.US,D,20220915,000000,28.74,28.8357,28.6,28.7502,18222,0
+UBT.US,D,20220916,000000,28.26,28.735,28.1899,28.33,35539,0
+UBT.US,D,20220919,000000,28.2,28.6345,28.03,28.44,42085,0
+UBT.US,D,20220920,000000,27.53,28.14,27.44,27.86,64271,0
+UBT.US,D,20220921,000000,28.09,28.76,27.777,28.76,45829,0
+UBT.US,D,20220922,000000,27.54,27.6,27.03,27.29,83308,0
+UBT.US,D,20220923,000000,27.34,27.85,26.96,27.51,89638,0
+UBT.US,D,20220926,000000,27.32,27.32,26.28,26.41,134473,0
+UBT.US,D,20220927,000000,25.99,26.075,25.05,25.07,85377,0
+UBT.US,D,20220928,000000,26.2,26.81,25.8727,26.77,104774,0
+UBT.US,D,20220929,000000,25.96,26.73,25.9202,26.73,191092,0
+UBT.US,D,20220930,000000,26.69,26.99,25.71,25.8,40039,0
+UBT.US,D,20221003,000000,26.59,27,26.31,26.6,80524,0
+UBT.US,D,20221004,000000,26.76,26.91,26.41,26.45,57700,0
+UBT.US,D,20221005,000000,26.03,26.03,25.5164,25.92,23518,0
+UBT.US,D,20221006,000000,25.94,26.02,25.44,25.62,48085,0
+UBT.US,D,20221007,000000,25.04,25.41,24.87,25.12,80674,0
+UBT.US,D,20221010,000000,24.86,24.9,23.95,24.3,189825,0
+UBT.US,D,20221011,000000,24.21,25.03,24.1968,24.55,34900,0
+UBT.US,D,20221012,000000,24.27,24.8545,24.21,24.81,34397,0
+UBT.US,D,20221013,000000,23.85,24.77,23.8435,24.3152,57295,0
+UBT.US,D,20221014,000000,24.47,24.47,23.77,23.97,118439,0
+UBT.US,D,20221017,000000,24.3,24.38,23.65,23.68,23094,0
+UBT.US,D,20221018,000000,23.66,23.8,23.15,23.8,19156,0
+UBT.US,D,20221019,000000,23.22,23.33,22.8248,22.89,33514,0
+UBT.US,D,20221020,000000,22.64,22.77,22.07,22.13,29415,0
+UBT.US,D,20221021,000000,21.24,21.63,20.9995,21.33,138391,0
+UBT.US,D,20221024,000000,21.13,21.43,20.7137,20.97,71641,0
+UBT.US,D,20221025,000000,21.97,22.198,21.91,22.1607,254849,0
+UBT.US,D,20221026,000000,22.71,22.92,22.51,22.8,471352,0
+UBT.US,D,20221027,000000,23.02,23.46,22.6544,23.27,218091,0
+UBT.US,D,20221028,000000,22.985,23.32,22.79,22.95,36330,0
+UBT.US,D,20221031,000000,22.71,22.84,22.15,22.49,159105,0
+UBT.US,D,20221101,000000,23.33,23.33,22.81,22.98,143960,0
+UBT.US,D,20221102,000000,23.08,23.43,22.671,22.85,40546,0
+UBT.US,D,20221103,000000,22.27,22.83,22.25,22.56,183095,0
+UBT.US,D,20221104,000000,22.27,22.4944,21.84,21.84,48409,0
+UBT.US,D,20221107,000000,22.04,22.04,21.37,21.37,39361,0
+UBT.US,D,20221108,000000,21.655,22.095,21.655,21.84,16192,0
+UBT.US,D,20221109,000000,21.64,22.1653,21.63,22,20450,0
+UBT.US,D,20221110,000000,22.82,23.72,22.82,23.62,133903,0
+UBT.US,D,20221111,000000,23.42,23.65,23.3188,23.407,62450,0
+UBT.US,D,20221114,000000,23.55,23.55,23.13,23.34,188500,0
+UBT.US,D,20221115,000000,23.61,24.17,23.6,24.16,141490,0
+UBT.US,D,20221116,000000,24.51,25.14,24.39,25.11,415485,0
+UBT.US,D,20221117,000000,24.57,24.75,24.3799,24.64,92580,0
+UBT.US,D,20221118,000000,24.8562,24.8562,24.26,24.32,21707,0
+UBT.US,D,20221121,000000,24.82,24.86,24.39,24.45,123965,0
+UBT.US,D,20221122,000000,24.86,25.28,24.835,25.21,105843,0
+UBT.US,D,20221123,000000,25.54,26.03,25.51,26.03,171330,0
+UBT.US,D,20221125,000000,25.74,25.93,25.64,25.93,279868,0
+UBT.US,D,20221128,000000,26.29,26.32,25.775,25.95,171336,0
+UBT.US,D,20221129,000000,25.51,25.9099,25.4,25.4,68440,0
+UBT.US,D,20221130,000000,25.19,25.77,25.14,25.74,79850,0
+UBT.US,D,20221201,000000,26.12,27.4999,26.088,27.4,194836,0
+UBT.US,D,20221202,000000,27.13,28.03,26.802,28.02,121035,0
+UBT.US,D,20221205,000000,27.44,27.45,26.97,27.25,431948,0
+UBT.US,D,20221206,000000,27.8,28.17,27.64,28,121438,0
+UBT.US,D,20221207,000000,28.73,29.3626,28.69,29.27,169421,0
+UBT.US,D,20221208,000000,28.9,29.2464,28.725,29.09,315624,0
+UBT.US,D,20221209,000000,28.52,28.52,27.65,27.65,560196,0
+UBT.US,D,20221212,000000,28.42,28.53,27.5163,27.6902,184148,0
+UBT.US,D,20221213,000000,29.02,29.02,28.2,28.28,118978,0
+UBT.US,D,20221214,000000,28.328,28.5652,27.8,28.53,43786,0
+UBT.US,D,20221215,000000,28.86,29.18,28.719,28.83,315623,0
+UBT.US,D,20221216,000000,27.88,28.49,27.71,28.16,91353,0
+UBT.US,D,20221219,000000,27.44,27.448,27.069,27.19,94382,0
+UBT.US,D,20221220,000000,26.22,26.4,26.0576,26.23,64807,0
+UBT.US,D,20221221,000000,26.67,26.7065,25.95,26.32,41258,0
+UBT.US,D,20221222,000000,26.26,26.42,26.13,26.28,56952,0
+UBT.US,D,20221223,000000,25.67,25.8106,25.3859,25.54,302732,0
+UBT.US,D,20221227,000000,24.69,24.94,24.4422,24.48,106406,0
+UBT.US,D,20221228,000000,24.75,24.79,24.09,24.17,204065,0
+UBT.US,D,20221229,000000,24.3,24.84,24.3,24.71,112323,0
+UBT.US,D,20221230,000000,24.3,24.52,24.035,24.14,106637,0
+UBT.US,D,20230103,000000,25.43,25.475,24.72,24.9733,99050,0
+UBT.US,D,20230104,000000,25.92,26.03,25.43,25.73,84928,0
+UBT.US,D,20230105,000000,25.27,25.95,25.1901,25.94,82954,0
+UBT.US,D,20230106,000000,25.65,26.92,25.61,26.89,71776,0
+UBT.US,D,20230109,000000,26.5,27.27,26.42,27.13,93169,0
+UBT.US,D,20230110,000000,26.55,26.66,26.0892,26.26,65693,0
+UBT.US,D,20230111,000000,26.76,27.13,26.65,27.07,50720,0
+UBT.US,D,20230112,000000,27.18,28.16,26.57,28.13,151815,0
+UBT.US,D,20230113,000000,27.77,28.17,27.45,27.65,72621,0
+UBT.US,D,20230117,000000,27.07,27.5109,27.02,27.28,63044,0
+UBT.US,D,20230118,000000,28.5,28.65,27.86,28.57,148988,0
+UBT.US,D,20230119,000000,28.3,28.44,27.99,28.25,46275,0
+UBT.US,D,20230120,000000,27.69,27.81,27.25,27.33,94862,0
+UBT.US,D,20230123,000000,26.99,27.23,26.94,27,98536,0
+UBT.US,D,20230124,000000,27.22,27.85,27.08,27.81,83500,0
+UBT.US,D,20230125,000000,27.86,28.1088,27.5,27.91,47031,0
+UBT.US,D,20230126,000000,27.79,28,27.42,27.68,93433,0
+UBT.US,D,20230127,000000,27.24,27.66,27.24,27.53,73821,0
+UBT.US,D,20230130,000000,27.39,27.7,27.2708,27.3,58995,0
+UBT.US,D,20230131,000000,27.67,27.82,27.15,27.62,96667,0
+UBT.US,D,20230201,000000,28.1,28.63,27.54,28.45,328189,0
+UBT.US,D,20230202,000000,28.8,29.0499,28.4001,28.48,135191,0
+UBT.US,D,20230203,000000,27.67,27.85,27.34,27.63,268478,0
+UBT.US,D,20230206,000000,27.14,27.39,27,27.24,230283,0
+UBT.US,D,20230207,000000,26.94,27.27,26.75,26.81,288904,0
+UBT.US,D,20230208,000000,26.78,26.98,26.42,26.98,120730,0
+UBT.US,D,20230209,000000,27.47,27.5436,26.43,26.48,67342,0
+UBT.US,D,20230210,000000,26.43,26.43,25.7501,25.85,60835,0
+UBT.US,D,20230213,000000,26.03,26.39,26.03,26.31,77306,0
+UBT.US,D,20230214,000000,26.29,26.57,25.7603,26.2,58044,0
+UBT.US,D,20230215,000000,25.97,26.14,25.43,25.6871,68302,0
+UBT.US,D,20230216,000000,25.21,25.28,24.85,25,159323,0
+UBT.US,D,20230217,000000,24.74,25.3,24.68,25.3,70224,0
+UBT.US,D,20230221,000000,24.72,24.73,24.31,24.36,94213,0
+UBT.US,D,20230222,000000,24.69,24.9833,24.66,24.79,30841,0
+UBT.US,D,20230223,000000,24.98,25.421,24.97,25.3,18588,0
+UBT.US,D,20230224,000000,24.88,25.028,24.405,24.5715,58482,0
+UBT.US,D,20230227,000000,24.76,24.93,24.6044,24.74,74449,0
+UBT.US,D,20230228,000000,24.41,24.94,24.2752,24.94,56914,0
+UBT.US,D,20230301,000000,24.61,24.66,24.25,24.43,269545,0
+UBT.US,D,20230302,000000,23.8,24.03,23.71,23.8997,76761,0
+UBT.US,D,20230303,000000,24.68,25.12,24.52,25.1183,51781,0
+UBT.US,D,20230306,000000,25.3,25.3,24.71,24.78,35109,0
+UBT.US,D,20230307,000000,24.93,25.27,24.66,25,21964,0
+UBT.US,D,20230308,000000,25.38,25.6018,24.9,25.1,26777,0
+UBT.US,D,20230309,000000,24.93,25.41,24.85,25.18,60821,0
+UBT.US,D,20230310,000000,26.18,26.96,26.18,26.94,127413,0
+UBT.US,D,20230313,000000,28.1,28.81,26.6907,27.16,808144,0
+UBT.US,D,20230314,000000,26.76,26.83,26,26.18,223805,0
+UBT.US,D,20230315,000000,27.49,27.97,26.8,27.18,275208,0
+UBT.US,D,20230316,000000,27.83,28.13,26.69,26.74,259118,0
+UBT.US,D,20230317,000000,27.4,27.95,27.3208,27.535,143098,0
+UBT.US,D,20230320,000000,27.69,27.69,27,27,88528,0
+UBT.US,D,20230321,000000,26.64,26.76,26.31,26.545,43576,0
+UBT.US,D,20230322,000000,26.24,27.16,26.1419,27.08,75915,0
+UBT.US,D,20230323,000000,26.7,27.175,26.32,27.1,66285,0
+UBT.US,D,20230324,000000,27.5,27.63,27.0504,27.3,70887,0
+UBT.US,D,20230327,000000,26.42,26.7,26.04,26.07,80624,0
+UBT.US,D,20230328,000000,26,26.14,25.87,26.09,61071,0
+UBT.US,D,20230329,000000,25.73,26.08,25.664,26.0172,42490,0
+UBT.US,D,20230330,000000,26.06,26.35,26.0123,26.26,48190,0
+UBT.US,D,20230331,000000,26.54,27.11,26.455,27.06,140412,0
+UBT.US,D,20230403,000000,26.93,27.53,26.83,27.28,218915,0
+UBT.US,D,20230404,000000,26.84,27.88,26.84,27.611,79591,0
+UBT.US,D,20230405,000000,27.91,28.17,27.73,28.11,92259,0
+UBT.US,D,20230406,000000,28.22,28.415,28.19,28.27,143469,0
+UBT.US,D,20230410,000000,27.81,27.87,27.25,27.38,76092,0
+UBT.US,D,20230411,000000,27.44,27.48,27.234,27.44,61707,0
+UBT.US,D,20230412,000000,27.5,27.505,26.9447,27.39,71966,0
+UBT.US,D,20230413,000000,27.52,27.65,26.88,26.9974,47299,0
+UBT.US,D,20230414,000000,26.7,26.7,26.26,26.4229,100020,0
+UBT.US,D,20230417,000000,26.12,26.16,25.75,25.81,375467,0
+UBT.US,D,20230418,000000,25.81,26.16,25.81,25.97,34024,0
+UBT.US,D,20230419,000000,25.9,26,25.63,25.92,88325,0
+UBT.US,D,20230420,000000,26.28,26.5,26.242,26.3216,44234,0
+UBT.US,D,20230421,000000,26.58,26.58,26,26.09,41450,0
+UBT.US,D,20230424,000000,26.38,26.5799,26.3,26.55,45294,0
+UBT.US,D,20230425,000000,27.05,27.41,27.05,27.3506,110518,0
+UBT.US,D,20230426,000000,27.245,27.46,26.71,26.81,355674,0
+UBT.US,D,20230427,000000,26.48,26.59,26.17,26.31,523495,0
+UBT.US,D,20230428,000000,26.98,27.21,26.82,27.07,141434,0
+UBT.US,D,20230501,000000,26.62,27.0065,25.325,25.53,231516,0
+UBT.US,D,20230502,000000,25.97,26.75,25.8,26.75,1180774,0
+UBT.US,D,20230503,000000,26.91,27.22,26.6,27.07,243638,0
+UBT.US,D,20230504,000000,26.51,27.1343,26.5,26.5839,177669,0
+UBT.US,D,20230505,000000,26.15,26.3395,25.9685,26.33,47682,0
+UBT.US,D,20230508,000000,25.73,25.84,25.57,25.65,79499,0
+UBT.US,D,20230509,000000,25.65,25.7,25.4033,25.4318,43275,0
+UBT.US,D,20230510,000000,25.74,25.99,25.6839,25.91,73933,0
+UBT.US,D,20230511,000000,26.54,26.6548,26.28,26.44,53557,0
+UBT.US,D,20230512,000000,26.39,26.45,26.01,26.01,37166,0
+UBT.US,D,20230515,000000,25.57,25.5801,25.4499,25.49,87745,0
+UBT.US,D,20230516,000000,25.08,25.32,24.91,25.32,93291,0
+UBT.US,D,20230517,000000,25.44,25.44,25.0304,25.2,39053,0
+UBT.US,D,20230518,000000,24.98,25,24.75,24.79,106774,0
+UBT.US,D,20230519,000000,24.51,24.71,24.32,24.4242,66536,0
+UBT.US,D,20230522,000000,24.47,24.5,24.2,24.22,87009,0
+UBT.US,D,20230523,000000,24.09,24.47,24.025,24.38,42790,0
+UBT.US,D,20230524,000000,24.51,24.51,24.15,24.17,57292,0
+UBT.US,D,20230525,000000,24.2259,24.2259,23.86,24,50423,0
+UBT.US,D,20230526,000000,23.92,24.29,23.84,24.27,107215,0
+UBT.US,D,20230530,000000,24.52,24.9,24.45,24.8023,128897,0
+UBT.US,D,20230531,000000,24.81,25.38,24.7541,25.3,98221,0
+UBT.US,D,20230601,000000,25.5,25.69,25.2592,25.46,61826,0
+UBT.US,D,20230602,000000,25.4,25.4,24.895,24.9,42323,0
+UBT.US,D,20230605,000000,24.57,25.09,24.57,24.85,227787,0
+UBT.US,D,20230606,000000,24.84,25.12,24.6,25.1083,19711,0
+UBT.US,D,20230607,000000,24.98,25.0765,24.3,24.39,84133,0
+UBT.US,D,20230608,000000,24.36,24.95,24.35,24.91,59993,0
+UBT.US,D,20230609,000000,24.66,24.98,24.59,24.8648,18453,0
+UBT.US,D,20230612,000000,25.02,25.02,24.43,24.9686,36915,0
+UBT.US,D,20230613,000000,24.9,25.0099,24.35,24.4884,48285,0
+UBT.US,D,20230614,000000,24.68,24.97,24.6232,24.91,57382,0
+UBT.US,D,20230615,000000,25.38,25.62,25.1531,25.3089,88582,0
+UBT.US,D,20230616,000000,25.06,25.22,24.8947,25.134,19531,0
+UBT.US,D,20230620,000000,25.42,25.62,25.4,25.48,109370,0
+UBT.US,D,20230621,000000,25,25.37,24.77,25.37,28257,0
+UBT.US,D,20230622,000000,24.97,25.06,24.69,24.76,43116,0
+UBT.US,D,20230623,000000,25.47,25.5,25.085,25.2033,36424,0
+UBT.US,D,20230626,000000,25.34,25.4101,25.13,25.16,105498,0
+UBT.US,D,20230627,000000,25.36,25.51,24.95,25.13,27279,0
+UBT.US,D,20230628,000000,25.24,25.4,24.9849,25.3092,28190,0
+UBT.US,D,20230629,000000,24.62,24.65,24.2736,24.45,122269,0
+UBT.US,D,20230630,000000,24.58,25.02,24.5,24.9,107293,0
+UBT.US,D,20230703,000000,25.05,25.25,24.67,24.67,33422,0
+UBT.US,D,20230705,000000,24.59,24.66,24.0338,24.19,28763,0
+UBT.US,D,20230706,000000,23.78,23.83,23.435,23.53,87516,0
+UBT.US,D,20230707,000000,23.28,23.4499,23.21,23.26,107676,0
+UBT.US,D,20230710,000000,23.14,23.46,23.14,23.3,120743,0
+UBT.US,D,20230711,000000,23.45,23.6397,23.35,23.47,40187,0
+UBT.US,D,20230712,000000,23.7,24.15,23.6,24.03,135459,0
+UBT.US,D,20230713,000000,24.27,24.57,24.19,24.54,281333,0
+UBT.US,D,20230714,000000,24.47,24.55,24.21,24.2322,29171,0
+UBT.US,D,20230717,000000,24.18,24.3099,24.09,24.24,26536,0
+UBT.US,D,20230718,000000,24.47,24.6099,24.39,24.49,67898,0
+UBT.US,D,20230719,000000,24.6,25.08,24.49,25.05,37063,0
+UBT.US,D,20230720,000000,24.66,24.71,24.24,24.405,56659,0
+UBT.US,D,20230721,000000,24.64,24.76,24.42,24.44,22455,0
+UBT.US,D,20230724,000000,24.58,24.65,24.26,24.27,49016,0
+UBT.US,D,20230725,000000,23.98,24.27,23.97,24.12,45680,0
+UBT.US,D,20230726,000000,24.4,24.43,24.08,24.1701,54640,0
+UBT.US,D,20230727,000000,24.03,24.03,23.06,23.2469,69634,0
+UBT.US,D,20230728,000000,23.23,23.51,23.1501,23.51,34699,0
+UBT.US,D,20230731,000000,23.35,23.725,23.35,23.54,105673,0
+UBT.US,D,20230801,000000,23.2,23.49,22.7,22.7949,91126,0
+UBT.US,D,20230802,000000,22.32,22.42,22.03,22.38,178523,0
+UBT.US,D,20230803,000000,21.6,21.6,21.15,21.32,169582,0
+UBT.US,D,20230804,000000,21.46,22.1,21.4177,22.04,56836,0
+UBT.US,D,20230807,000000,21.84,21.9,21.52,21.6,21695,0
+UBT.US,D,20230808,000000,22.2,22.4239,22,22.08,39804,0
+UBT.US,D,20230809,000000,22.2499,22.3699,22.1761,22.34,9398,0
+UBT.US,D,20230810,000000,22.25,22.38,21.66,21.67,39947,0
+UBT.US,D,20230811,000000,21.45,21.68,21.45,21.49,54696,0
+UBT.US,D,20230814,000000,21.41,21.74,21.29,21.3911,25647,0
+UBT.US,D,20230815,000000,21.25,21.33,21.13,21.13,19684,0
+UBT.US,D,20230816,000000,21,21.2,20.75,20.8,75251,0
+UBT.US,D,20230817,000000,20.67,20.69,20.4201,20.63,63623,0
+UBT.US,D,20230818,000000,20.6,20.91,20.56,20.74,96961,0
+UBT.US,D,20230821,000000,20.25,20.2899,20.05,20.2,157686,0
+UBT.US,D,20230822,000000,20.25,20.49,20.18,20.49,41129,0
+UBT.US,D,20230823,000000,20.97,21.62,20.95,21.47,77292,0
+UBT.US,D,20230824,000000,21.39,21.47,21.21,21.26,50310,0
+UBT.US,D,20230825,000000,21.09,21.3998,21,21.2701,19848,0
+UBT.US,D,20230828,000000,21.52,21.52,21.2,21.4,26932,0
+UBT.US,D,20230829,000000,21.25,21.8845,21.25,21.82,51739,0
+UBT.US,D,20230830,000000,21.71,21.8531,21.59,21.8,30769,0
+UBT.US,D,20230831,000000,21.83,22.11,21.83,21.97,44278,0
+UBT.US,D,20230901,000000,21.77,21.77,21.19,21.27,53019,0
+UBT.US,D,20230905,000000,20.91,21,20.65,20.65,110842,0
+UBT.US,D,20230906,000000,20.95,20.95,20.72,20.79,75997,0
+UBT.US,D,20230907,000000,20.85,20.92,20.7001,20.9,94189,0
+UBT.US,D,20230908,000000,21.03,21.22,20.96,21.005,59982,0
+UBT.US,D,20230911,000000,20.75,20.84,20.6661,20.75,48341,0
+UBT.US,D,20230912,000000,20.73,20.95,20.6782,20.95,24283,0
+UBT.US,D,20230913,000000,20.81,21.03,20.7871,20.91,27365,0
+UBT.US,D,20230914,000000,20.78,20.78,20.54,20.59,53349,0
+UBT.US,D,20230915,000000,20.5163,20.5799,20.371,20.3883,34150,0
+UBT.US,D,20230918,000000,20.3,20.59,20.3,20.56,30030,0
+UBT.US,D,20230919,000000,20.4,20.5498,20.27,20.31,31894,0
+UBT.US,D,20230920,000000,20.31,20.38,20.19,20.1956,15087,0
+UBT.US,D,20230921,000000,19.49,19.49,19.14,19.16,94036,0
+UBT.US,D,20230922,000000,19.16,19.52,19.1433,19.5,66723,0
+UBT.US,D,20230925,000000,18.77,18.86,18.48,18.54,162170,0
+UBT.US,D,20230926,000000,18.64,18.66,18.3254,18.37,51895,0
+UBT.US,D,20230927,000000,18.5701,18.605,18.0493,18.19,43559,0
+UBT.US,D,20230928,000000,17.83,18.2503,17.66,18.2503,210434,0
+UBT.US,D,20230929,000000,18.5,18.5817,18.11,18.27,52338,0
+UBT.US,D,20231002,000000,18.01,18.6,17.5805,17.67,83115,0
+UBT.US,D,20231003,000000,17.39,17.51,16.82,16.94,548058,0
+UBT.US,D,20231004,000000,17.24,17.38,17.05,17.38,88365,0
+UBT.US,D,20231005,000000,17.35,17.35,17.1,17.2,38539,0
+UBT.US,D,20231006,000000,16.55,17.1,16.4738,16.8,106434,0
+UBT.US,D,20231009,000000,16.97,17.52,16.8,17.46,49879,0
+UBT.US,D,20231010,000000,17.18,17.6948,17.07,17.51,105854,0
+UBT.US,D,20231011,000000,18.04,18.2,17.8875,18.2,134139,0
+UBT.US,D,20231012,000000,18.02,18.05,17.2,17.23,102430,0
+UBT.US,D,20231013,000000,17.91,17.91,17.7,17.82,70460,0
+UBT.US,D,20231016,000000,17.3,17.34,17.17,17.29,59903,0
+UBT.US,D,20231017,000000,16.75,17.005,16.6,16.92,110897,0
+UBT.US,D,20231018,000000,16.53,16.665,16.35,16.55,159271,0
+UBT.US,D,20231019,000000,16.37,16.59,15.9019,15.92,123369,0
+UBT.US,D,20231020,000000,15.98,16.18,15.9,16.09,72909,0
+UBT.US,D,20231023,000000,15.88,16.7,15.7302,16.48,98037,0
+UBT.US,D,20231024,000000,16.56,16.88,16.46,16.88,83268,0
+UBT.US,D,20231025,000000,16.35,16.37,16,16.14,101680,0
+UBT.US,D,20231026,000000,16.18,16.64,16.0653,16.6,65593,0
+UBT.US,D,20231027,000000,16.43,16.51,16.2218,16.5,135195,0
+UBT.US,D,20231030,000000,16.29,16.48,16.06,16.36,52765,0
+UBT.US,D,20231031,000000,16.48,16.58,16.15,16.15,65912,0
+UBT.US,D,20231101,000000,16.49,16.86,16.49,16.82,118154,0
+UBT.US,D,20231102,000000,17.42,17.67,17.29,17.55,344927,0
+UBT.US,D,20231103,000000,18.24,18.3873,17.815,17.87,211406,0
+UBT.US,D,20231106,000000,17.65,17.65,17.425,17.5,55481,0
+UBT.US,D,20231107,000000,17.8,18.172,17.8,18,102967,0
+UBT.US,D,20231108,000000,18.2,18.6145,18.1534,18.554,90095,0
+UBT.US,D,20231109,000000,18.34,18.8395,17.39,17.71,460713,0
+UBT.US,D,20231110,000000,18.06,18.08,17.852,17.94,39827,0
+UBT.US,D,20231113,000000,17.65,17.93,17.461,17.89,46867,0
+UBT.US,D,20231114,000000,18.72,18.81,18.4611,18.67,96616,0
+UBT.US,D,20231115,000000,18.39,18.39,18.03,18.12,268532,0
+UBT.US,D,20231116,000000,18.48,18.72,18.42,18.58,66989,0
+UBT.US,D,20231117,000000,18.79,18.89,18.566,18.74,71285,0
+UBT.US,D,20231120,000000,18.61,18.9893,18.57,18.98,94832,0
+UBT.US,D,20231121,000000,18.94,19.0496,18.6545,18.87,64981,0
+UBT.US,D,20231122,000000,19.1,19.29,18.88,19.05,49487,0
+UBT.US,D,20231124,000000,18.81,18.81,18.65,18.65,54535,0
+UBT.US,D,20231127,000000,18.86,19.24,18.7707,19.24,59362,0
+UBT.US,D,20231128,000000,19.11,19.3391,19.05,19.25,61673,0
+UBT.US,D,20231129,000000,19.54,19.84,19.455,19.81,108286,0
+UBT.US,D,20231130,000000,19.53,19.57,19.1669,19.28,292537,0
+UBT.US,D,20231201,000000,19.4,20.16,19.3,20.04,150006,0
+UBT.US,D,20231204,000000,19.9,20.0542,19.693,19.84,420603,0
+UBT.US,D,20231205,000000,20.29,20.75,20.29,20.68,79087,0
+UBT.US,D,20231206,000000,20.92,21.38,20.8565,21.29,254858,0
+UBT.US,D,20231207,000000,21.05,21.3591,20.9,21.06,120854,0
+UBT.US,D,20231208,000000,20.68,20.78,20.3869,20.7,153314,0
+UBT.US,D,20231211,000000,20.4,20.61,20.33,20.53,145687,0
+UBT.US,D,20231212,000000,20.53,20.7599,20.45,20.71,53902,0
+UBT.US,D,20231213,000000,20.91,21.7039,20.88,21.65,126490,0
+UBT.US,D,20231214,000000,22.19,22.8,22.06,22.8,291252,0
+UBT.US,D,20231215,000000,22.71,22.96,22.5501,22.84,107361,0
+UBT.US,D,20231218,000000,22.61,22.61,22.34,22.49,143683,0
+UBT.US,D,20231219,000000,22.72,22.8738,22.6,22.68,103610,0
+UBT.US,D,20231220,000000,22.67,22.8484,22.3458,22.84,126940,0
+UBT.US,D,20231221,000000,22.9,22.9,22.4366,22.47,62495,0
+UBT.US,D,20231222,000000,22.71,22.714,22.201,22.33,88873,0
+UBT.US,D,20231226,000000,22.39,22.47,22.3,22.46,67758,0
+UBT.US,D,20231227,000000,22.9,23.22,22.771,23.18,76237,0
+UBT.US,D,20231228,000000,23.03,23.1831,22.74,22.82,137409,0
+UBT.US,D,20231229,000000,22.75,22.8415,22.4019,22.47,151993,0
+UBT.US,D,20240102,000000,22.09,22.33,22.0558,22.12,284999,0
+UBT.US,D,20240103,000000,21.71,22.3899,21.63,22.32,176721,0
+UBT.US,D,20240104,000000,21.85,21.85,21.58,21.61,130752,0
+UBT.US,D,20240105,000000,21.27,21.8998,21.2,21.2505,95846,0
+UBT.US,D,20240108,000000,21.16,21.7199,21.16,21.59,100077,0
+UBT.US,D,20240109,000000,21.37,21.5569,21.37,21.4386,47853,0
+UBT.US,D,20240110,000000,21.45,21.5899,21.14,21.1883,30327,0
+UBT.US,D,20240111,000000,21.17,21.43,20.92,21.32,77829,0
+UBT.US,D,20240112,000000,21.47,21.67,21.21,21.24,88492,0
+UBT.US,D,20240116,000000,20.89,20.95,20.4502,20.56,79997,0
+UBT.US,D,20240117,000000,20.47,20.6,20.26,20.48,113404,0
+UBT.US,D,20240118,000000,20.36,20.3872,19.97,20.08,100340,0
+UBT.US,D,20240119,000000,20.07,20.28,19.851,20.19,225678,0
+UBT.US,D,20240122,000000,20.55,20.66,20.3504,20.48,126754,0
+UBT.US,D,20240123,000000,20.3,20.3,19.93,20.15,161968,0
+UBT.US,D,20240124,000000,20.52,20.52,19.81,19.91,45784,0
+UBT.US,D,20240125,000000,20.12,20.5451,20,20.13,24792,0
+UBT.US,D,20240126,000000,20.18,20.222,19.98,20.08,29823,0
+UBT.US,D,20240129,000000,20.305,20.6899,20.2152,20.53,43428,0
+UBT.US,D,20240130,000000,20.83,20.9,20.5,20.9,132643,0
+UBT.US,D,20240131,000000,21.16,21.42,21.02,21.2,151999,0
+UBT.US,D,20240201,000000,21.75,22.3282,21.6387,22.06,242915,0
+UBT.US,D,20240202,000000,21.29,21.3861,20.9601,21.19,171392,0
+UBT.US,D,20240205,000000,20.5,20.57,20.21,20.33,135748,0
+UBT.US,D,20240206,000000,20.35,20.74,20.35,20.66,86398,0
+UBT.US,D,20240207,000000,20.54,20.75,20.3607,20.51,48160,0
+UBT.US,D,20240208,000000,20.18,20.3299,20.0355,20.23,51053,0
+UBT.US,D,20240209,000000,20.11,20.23,20.07,20.16,45410,0
+UBT.US,D,20240212,000000,20.19,20.2571,19.98,20.185,60218,0
+UBT.US,D,20240213,000000,19.8,19.8,19.4742,19.51,190214,0
+UBT.US,D,20240214,000000,19.48,19.75,19.45,19.7,44537,0
+UBT.US,D,20240215,000000,20,20.04,19.75,19.8531,44032,0
+UBT.US,D,20240216,000000,19.53,19.67,19.48,19.67,211312,0
+UBT.US,D,20240220,000000,19.65,19.8,19.59,19.67,32433,0
+UBT.US,D,20240221,000000,19.7,19.7,19.33,19.39,52583,0
+UBT.US,D,20240222,000000,19.4497,19.6099,19.395,19.55,155745,0
+UBT.US,D,20240223,000000,19.65,20.1199,19.6068,20.075,77702,0
+UBT.US,D,20240226,000000,20.15,20.15,19.77,19.925,39609,0
+UBT.US,D,20240227,000000,19.89,19.89,19.62,19.675,42891,0
+UBT.US,D,20240228,000000,19.7,19.93,19.68,19.92,139001,0
+UBT.US,D,20240229,000000,20.04,20.21,20.04,20.16,45723,0
+UBT.US,D,20240301,000000,19.96,20.48,19.8,20.38,109451,0
+UBT.US,D,20240304,000000,20.08,20.2699,19.7,20.25,78203,0
+UBT.US,D,20240305,000000,20.72,20.96,20.6356,20.81,65339,0
+UBT.US,D,20240306,000000,20.87,21.13,20.83,21.06,107050,0
+UBT.US,D,20240307,000000,21.14,21.24,20.85,20.99,361731,0
+UBT.US,D,20240308,000000,21.03,21.0515,20.87,20.92,309209,0
+UBT.US,D,20240311,000000,21,21.05,20.8401,20.87,70595,0
+UBT.US,D,20240312,000000,20.68,20.7057,20.49,20.59,46752,0
+UBT.US,D,20240313,000000,20.36,20.46,20.28,20.35,40124,0
+UBT.US,D,20240314,000000,20.01,20.03,19.69,19.7,101458,0
+UBT.US,D,20240315,000000,19.78,19.82,19.68,19.7,61033,0
+UBT.US,D,20240318,000000,19.64,19.7084,19.5292,19.61,43737,0
+UBT.US,D,20240319,000000,19.69,19.7501,19.61,19.67,21615,0
+UBT.US,D,20240320,000000,19.67,19.88,19.3319,19.5,208736,0
+UBT.US,D,20240321,000000,19.7,19.7,19.48,19.58,323322,0
+UBT.US,D,20240322,000000,20.12,20.12,19.9042,19.93,21035,0
+UBT.US,D,20240325,000000,19.87,19.87,19.7,19.73,51404,0
+UBT.US,D,20240326,000000,19.775,19.9192,19.6701,19.865,24600,0
+UBT.US,D,20240327,000000,19.9922,20.238,19.937,20.2156,31229,0
+UBT.US,D,20240328,000000,20.17,20.3999,20.12,20.2,59420,0
+UBT.US,D,20240401,000000,19.76,19.85,19.43,19.45,139007,0
+UBT.US,D,20240402,000000,19.01,19.34,18.945,19.27,342443,0
+UBT.US,D,20240403,000000,18.95,19.27,18.86,19.27,69593,0
+UBT.US,D,20240404,000000,19.44,19.5272,19.2516,19.45,39345,0
+UBT.US,D,20240405,000000,19.12,19.25,18.96,19,58053,0
+UBT.US,D,20240408,000000,18.91,19.02,18.86,18.9696,20734,0
+UBT.US,D,20240409,000000,19.19,19.33,19.13,19.33,27230,0
+UBT.US,D,20240410,000000,18.9,18.9,18.36,18.45,86683,0
+UBT.US,D,20240411,000000,18.46,18.52,18.15,18.27,44826,0
+UBT.US,D,20240412,000000,18.59,18.71,18.5,18.51,37849,0
+UBT.US,D,20240415,000000,18,18.0399,17.742,17.85,129170,0
+UBT.US,D,20240416,000000,17.58,17.72,17.4719,17.68,53910,0
+UBT.US,D,20240417,000000,17.9,18.49,17.73,18.0273,39274,0
+UBT.US,D,20240418,000000,18.04,18.04,17.74,17.87,24101,0
+UBT.US,D,20240419,000000,18.1,18.1,17.89,18,29481,0
+UBT.US,D,20240422,000000,17.82,17.94,17.76,17.93,280045,0
+UBT.US,D,20240423,000000,17.83,18.09,17.7,17.87,57720,0
+UBT.US,D,20240424,000000,17.69,17.74,17.479,17.68,71181,0
+UBT.US,D,20240425,000000,17.31,17.4437,17.2,17.38,90213,0
+UBT.US,D,20240426,000000,17.53,17.7,17.53,17.64,49081,0
+UBT.US,D,20240429,000000,17.79,17.9,17.66,17.83,62088,0
+UBT.US,D,20240430,000000,17.66,17.73,17.5173,17.56,56403,0
+UBT.US,D,20240501,000000,17.84,18.05,17.56,17.86,101662,0
+UBT.US,D,20240502,000000,17.7,18.01,17.585,17.92,43200,0
+UBT.US,D,20240503,000000,18.38,18.4,18.1116,18.35,54215,0
+UBT.US,D,20240506,000000,18.38,18.495,18.294,18.4644,75658,0
+UBT.US,D,20240507,000000,18.75,18.89,18.646,18.71,148597,0
+UBT.US,D,20240508,000000,18.46,18.56,18.44,18.45,57737,0
+UBT.US,D,20240509,000000,18.36,18.69,18.3,18.63,275900,0
+UBT.US,D,20240510,000000,18.52,18.52,18.34,18.43,46685,0
+UBT.US,D,20240513,000000,18.63,18.63,18.47,18.54,36169,0
+UBT.US,D,20240514,000000,18.59,18.7115,18.575,18.695,69669,0
+UBT.US,D,20240515,000000,19.08,19.3,19.0209,19.19,189750,0
+UBT.US,D,20240516,000000,19.39,19.39,19.15,19.15,83746,0
+UBT.US,D,20240517,000000,19.05,19.1099,18.9211,18.97,38002,0
+UBT.US,D,20240520,000000,18.82,18.8899,18.7301,18.8287,43715,0
+UBT.US,D,20240521,000000,19.05,19.07,18.95,18.99,34299,0
+UBT.US,D,20240522,000000,18.89,19.0757,18.89,19.0343,19219,0
+UBT.US,D,20240523,000000,19.03,19.035,18.66,18.798,50551,0
+UBT.US,D,20240524,000000,18.68,18.9099,18.61,18.8851,32863,0
+UBT.US,D,20240528,000000,18.83,18.87,18.3201,18.35,39739,0
+UBT.US,D,20240529,000000,18.1,18.1,17.8101,17.95,117627,0
+UBT.US,D,20240530,000000,18.11,18.24,18.07,18.23,257433,0
+UBT.US,D,20240531,000000,18.43,18.56,18.41,18.48,70937,0
+UBT.US,D,20240603,000000,18.63,19.0899,18.63,19.07,135172,0
+UBT.US,D,20240604,000000,19.27,19.59,19.245,19.52,265359,0
+UBT.US,D,20240605,000000,19.64,19.775,19.41,19.7729,70386,0
+UBT.US,D,20240606,000000,19.66,19.812,19.61,19.7351,51369,0
+UBT.US,D,20240607,000000,19.19,19.19,18.9705,18.99,126934,0
+UBT.US,D,20240610,000000,18.79,18.81,18.69,18.7,61971,0
+UBT.US,D,20240611,000000,18.85,19.18,18.7501,19.18,180755,0
+UBT.US,D,20240612,000000,19.6,19.8699,19.41,19.43,110788,0
+UBT.US,D,20240613,000000,19.67,20.0099,19.56,20,58627,0
+UBT.US,D,20240614,000000,20.24,20.38,20.16,20.32,102543,0
+UBT.US,D,20240617,000000,19.86,19.96,19.7,19.96,66726,0
+UBT.US,D,20240618,000000,20.01,20.29,19.9114,20.25,69843,0
+UBT.US,D,20240620,000000,19.81,20.04,19.75,20.03,78537,0
+UBT.US,D,20240621,000000,20.17,20.24,19.865,20.01,43345,0
+UBT.US,D,20240624,000000,20.03,20.1443,19.9161,20.1331,31254,0
+UBT.US,D,20240625,000000,20.08,20.25,20.05,20.25,42213,0
+UBT.US,D,20240626,000000,19.53,19.62,19.44,19.48,54857,0
+UBT.US,D,20240627,000000,19.59,19.67,19.55,19.55,38144,0
+UBT.US,D,20240628,000000,19.66,19.68,18.83,18.83,177066,0
+UBT.US,D,20240701,000000,18.43,18.57,18.175,18.22,197687,0
+UBT.US,D,20240702,000000,18.55,18.56,18.27,18.5,147734,0
+UBT.US,D,20240703,000000,18.67,19.02,18.67,19,126917,0
+UBT.US,D,20240705,000000,19.15,19.31,19,19.25,66856,0
+UBT.US,D,20240708,000000,19.28,19.37,19.125,19.37,62952,0
+UBT.US,D,20240709,000000,19.18,19.25,18.9842,19.15,54355,0
+UBT.US,D,20240710,000000,19.18,19.3,19.15,19.25,86523,0
+UBT.US,D,20240711,000000,19.65,19.9,19.64,19.7,164522,0
+UBT.US,D,20240712,000000,19.6,19.83,19.5801,19.83,61214,0
+UBT.US,D,20240715,000000,19.46,19.53,19.3201,19.39,121670,0
+UBT.US,D,20240716,000000,19.68,19.9,19.58,19.8837,67573,0
+UBT.US,D,20240717,000000,19.8,19.9899,19.68,19.96,95805,0
+UBT.US,D,20240718,000000,19.75,19.83,19.6257,19.67,58419,0
+UBT.US,D,20240719,000000,19.44,19.47,19.34,19.3965,32802,0
+UBT.US,D,20240722,000000,19.59,19.5976,19.11,19.28,123672,0
+UBT.US,D,20240723,000000,19.3,19.4273,19.1956,19.23,99830,0
+UBT.US,D,20240724,000000,19.25,19.2899,18.77,18.77,98091,0
+UBT.US,D,20240725,000000,18.98,19.3101,18.94,19.08,81162,0
+UBT.US,D,20240726,000000,19.34,19.45,19.25,19.39,224154,0
+UBT.US,D,20240729,000000,19.66,19.665,19.475,19.56,66875,0
+UBT.US,D,20240730,000000,19.68,19.8,19.31,19.73,75896,0
+UBT.US,D,20240731,000000,20,20.15,19.9028,20.09,120540,0
+UBT.US,D,20240801,000000,20.42,20.73,20.415,20.54,480042,0
+UBT.US,D,20240802,000000,21.15,21.79,21.15,21.76,804200,0
+UBT.US,D,20240805,000000,22.4,22.46,21.56,22.01,671685,0
+UBT.US,D,20240806,000000,21.72,21.78,21.03,21.03,344343,0
+UBT.US,D,20240807,000000,20.7,20.92,20.52,20.69,289760,0
+UBT.US,D,20240808,000000,20.31,20.46,20.2201,20.42,319616,0
+UBT.US,D,20240809,000000,20.8972,20.93,20.73,20.81,105987,0
+UBT.US,D,20240812,000000,20.73,21.035,20.645,20.9799,83927,0
+UBT.US,D,20240813,000000,21.22,21.3,21.145,21.26,91543,0
+UBT.US,D,20240814,000000,21.35,21.6516,21.35,21.56,150701,0
+UBT.US,D,20240815,000000,20.85,21.17,20.77,21.17,233844,0
+UBT.US,D,20240816,000000,21.27,21.34,21.12,21.33,161402,0
+UBT.US,D,20240819,000000,21.34,21.63,21.3,21.52,61012,0
+UBT.US,D,20240820,000000,21.72,21.9,21.61,21.81,104002,0
+UBT.US,D,20240821,000000,21.89,22.08,21.6235,21.91,162904,0
+UBT.US,D,20240822,000000,21.69,21.7096,21.313,21.46,142575,0
+UBT.US,D,20240823,000000,21.67,21.82,21.5201,21.7,90685,0
+UBT.US,D,20240826,000000,21.9,21.9,21.57,21.63,84444,0
+UBT.US,D,20240827,000000,21.34,21.53,21.25,21.53,45688,0
+UBT.US,D,20240828,000000,21.54,21.5999,21.4195,21.51,31364,0
+UBT.US,D,20240829,000000,21.27,21.315,21.135,21.31,48746,0
+UBT.US,D,20240830,000000,21.38,21.4899,20.9,20.9,197635,0
+UBT.US,D,20240903,000000,21.5,21.6339,21.38,21.56,298002,0
+UBT.US,D,20240904,000000,21.6,22.0899,21.56,22.01,207848,0
+UBT.US,D,20240905,000000,22.2,22.37,21.9301,22.31,300948,0
+UBT.US,D,20240906,000000,22.31,22.8299,22.12,22.28,209894,0
+UBT.US,D,20240909,000000,22.22,22.51,22.08,22.49,146554,0
+UBT.US,D,20240910,000000,22.46,22.9299,22.425,22.77,101437,0
+UBT.US,D,20240911,000000,22.73,23.0488,22.635,22.76,234083,0
+UBT.US,D,20240912,000000,22.62,22.7099,22.36,22.56,181009,0
+UBT.US,D,20240913,000000,22.72,22.74,22.5,22.61,100804,0
+UBT.US,D,20240916,000000,22.75,23.07,22.6563,23.06,102731,0
+UBT.US,D,20240917,000000,23.1,23.1401,22.79,22.79,99295,0
+UBT.US,D,20240918,000000,22.61,22.8,22.24,22.24,181080,0
+UBT.US,D,20240919,000000,21.99,22.09,21.86,22.07,386449,0
+UBT.US,D,20240920,000000,22,22.0699,21.8652,22.01,81096,0
+UBT.US,D,20240923,000000,21.84,21.9899,21.5001,21.88,143726,0
+UBT.US,D,20240924,000000,21.54,21.91,21.43,21.88,152717,0
+UBT.US,D,20240925,000000,21.51,21.51,21.2617,21.29,131363,0
+UBT.US,D,20240926,000000,21.32,21.4399,21.07,21.35,141865,0
+UBT.US,D,20240927,000000,21.58,21.6746,21.41,21.59,157860,0
+UBT.US,D,20240930,000000,21.59,21.6303,21.26,21.36,273310,0
+UBT.US,D,20241001,000000,21.74,22.02,21.61,21.69,389974,0
+UBT.US,D,20241002,000000,21.2,21.36,21.0205,21.26,139034,0
+UBT.US,D,20241003,000000,21.13,21.2298,20.9,20.9,212897,0
+UBT.US,D,20241004,000000,20.34,20.55,20.3,20.36,394836,0
+UBT.US,D,20241007,000000,20.16,20.2527,20.04,20.04,157711,0
+UBT.US,D,20241008,000000,19.92,20.11,19.8639,20.11,137810,0
+UBT.US,D,20241009,000000,19.96,20.11,19.83,19.91,129866,0
+UBT.US,D,20241010,000000,19.7,19.76,19.5,19.76,477632,0
+UBT.US,D,20241011,000000,19.52,19.71,19.47,19.55,179458,0
+UBT.US,D,20241014,000000,19.27,19.57,19.2517,19.56,136796,0
+UBT.US,D,20241015,000000,19.88,20.15,19.85,20.1,167188,0
+UBT.US,D,20241016,000000,20.31,20.39,20.1401,20.21,187928,0
+UBT.US,D,20241017,000000,19.85,19.86,19.5645,19.6233,170686,0
+UBT.US,D,20241018,000000,19.7,19.79,19.63,19.68,335907,0
+UBT.US,D,20241021,000000,19.27,19.285,18.95,18.95,285133,0
+UBT.US,D,20241022,000000,19.05,19.1499,18.84,18.99,176692,0
+UBT.US,D,20241023,000000,18.8,19.2457,18.7,18.88,174508,0
+UBT.US,D,20241024,000000,18.88,19.25,18.8023,19.12,173037,0
+UBT.US,D,20241025,000000,19.211,19.23,18.8501,18.88,90451,0
+UBT.US,D,20241028,000000,18.96,18.96,18.56,18.8,349767,0
+UBT.US,D,20241029,000000,18.51,18.83,18.41,18.79,122368,0
+UBT.US,D,20241030,000000,19.19,19.33,18.89,18.99,145501,0
+UBT.US,D,20241031,000000,18.87,19.18,18.73,18.95,279185,0
+UBT.US,D,20241101,000000,19.03,19.17,18.43,18.45,456853,0
+UBT.US,D,20241104,000000,19.02,19.1301,18.79,18.99,228869,0
+UBT.US,D,20241105,000000,18.93,19.25,18.75,19.2,79096,0
+UBT.US,D,20241106,000000,17.95,18.3621,17.85,18.2,591976,0
+UBT.US,D,20241107,000000,18.33,18.69,18.33,18.6,163245,0
+UBT.US,D,20241108,000000,18.85,19.1,18.83,19.07,135199,0
+UBT.US,D,20241111,000000,18.9256,19,18.74,18.87,76179,0
+UBT.US,D,20241112,000000,18.5901,18.8,18.28,18.33,142788,0
+UBT.US,D,20241113,000000,18.69,18.78,17.9492,17.99,149072,0
+UBT.US,D,20241114,000000,18.24,18.4479,18.1267,18.16,137022,0
+UBT.US,D,20241115,000000,17.94,18.28,17.85,18.03,74995,0
+UBT.US,D,20241118,000000,17.84,18.18,17.8,18.09,61475,0
+UBT.US,D,20241119,000000,18.34,18.4499,18.28,18.29,105395,0
+UBT.US,D,20241120,000000,18.1,18.35,18.1,18.18,24492,0
+UBT.US,D,20241121,000000,18.1981,18.3435,18.05,18.14,21924,0
+UBT.US,D,20241122,000000,18.2015,18.32,18.0842,18.22,49609,0
+UBT.US,D,20241125,000000,18.91,19.13,18.79,19.03,242735,0
+UBT.US,D,20241126,000000,18.88,19.03,18.76,19.02,95944,0
+UBT.US,D,20241127,000000,19.16,19.35,19.07,19.23,79091,0
+UBT.US,D,20241129,000000,19.5,19.57,19.39,19.53,169729,0
+UBT.US,D,20241202,000000,19.4,19.8,19.35,19.74,143484,0
+UBT.US,D,20241203,000000,19.73,19.75,19.3201,19.33,362399,0
+UBT.US,D,20241204,000000,19.18,19.82,19.14,19.74,79503,0
+UBT.US,D,20241205,000000,19.62,19.92,19.62,19.86,86619,0
+UBT.US,D,20241206,000000,20.0406,20.08,19.741,19.85,74109,0
+UBT.US,D,20241209,000000,19.7,19.7,19.5,19.5,92344,0
+UBT.US,D,20241210,000000,19.35,19.42,19.27,19.32,39224,0
+UBT.US,D,20241211,000000,19.29,19.405,18.92,18.93,92913,0
+UBT.US,D,20241212,000000,18.72,18.7799,18.4711,18.54,149179,0
+UBT.US,D,20241213,000000,18.36,18.43,18.11,18.13,92218,0
+UBT.US,D,20241216,000000,18.25,18.2897,18.0694,18.2218,81050,0
+UBT.US,D,20241217,000000,18.2707,18.45,18.24,18.35,201411,0
+UBT.US,D,20241218,000000,18.16,18.3397,17.86,17.9,143146,0
+UBT.US,D,20241219,000000,17.4,17.52,17.15,17.31,220103,0
+UBT.US,D,20241220,000000,17.65,17.7603,17.4838,17.56,315373,0
+UBT.US,D,20241223,000000,17.25,17.25,16.96,16.96,119599,0
+UBT.US,D,20241224,000000,16.8,17.13,16.7801,17.13,116556,0
+UBT.US,D,20241226,000000,16.86,17.17,16.85,17.1,235214,0
+UBT.US,D,20241227,000000,16.945,17.06,16.81,16.86,127120,0
+UBT.US,D,20241230,000000,17.08,17.135,17.02,17.05,260352,0
+UBT.US,D,20241231,000000,17.19,17.2499,16.9,16.9,93607,0
+UBT.US,D,20250102,000000,17.08,17.2,16.8419,17,556249,0
+UBT.US,D,20250103,000000,17.03,17.1,16.84,16.89,135639,0
+UBT.US,D,20250106,000000,16.75,16.83,16.62,16.78,106067,0
+UBT.US,D,20250107,000000,16.6,16.64,16.3,16.33,245702,0
+UBT.US,D,20250108,000000,16.18,16.4251,16.11,16.38,110191,0
+UBT.US,D,20250110,000000,16.05,16.2822,16,16.13,101622,0
+UBT.US,D,20250113,000000,16.1516,16.2,16,16.14,99191,0
+UBT.US,D,20250114,000000,16.07,16.08,15.9,16.08,60661,0
+UBT.US,D,20250115,000000,16.6,16.7,16.5,16.64,194349,0
+UBT.US,D,20250116,000000,16.575,16.845,16.41,16.71,281972,0
+UBT.US,D,20250117,000000,16.93,16.93,16.7,16.8,185310,0
+UBT.US,D,20250121,000000,16.9366,17.15,16.9,17.06,156053,0
+UBT.US,D,20250122,000000,17.0001,17.04,16.8,16.9,85338,0
+UBT.US,D,20250123,000000,16.52,16.6599,16.47,16.63,62787,0
+UBT.US,D,20250124,000000,16.6047,16.78,16.54,16.78,173933,0
+UBT.US,D,20250127,000000,17.05,17.2,16.9,17.18,270833,0
+UBT.US,D,20250128,000000,17.03,17.12,16.89,17.08,57282,0
+UBT.US,D,20250129,000000,17.17,17.27,16.8948,17.09,249364,0
+UBT.US,D,20250130,000000,17.1755,17.3,17.11,17.19,68447,0
+UBT.US,D,20250131,000000,17.1601,17.29,16.8,16.93,131998,0
+UBT.US,D,20250203,000000,17.36,17.57,16.9901,17.16,265161,0
+UBT.US,D,20250204,000000,17.0119,17.32,16.93,17.32,60456,0
+UBT.US,D,20250205,000000,17.7295,17.97,17.68,17.88,251072,0
+UBT.US,D,20250206,000000,17.83,17.97,17.76,17.8707,241411,0
+UBT.US,D,20250207,000000,17.663,17.8506,17.5,17.67,98223,0
+UBT.US,D,20250210,000000,17.6,17.72,17.465,17.47,70497,0
+UBT.US,D,20250211,000000,17.3846,17.4,17.3,17.31,70891,0
+UBT.US,D,20250212,000000,16.81,16.95,16.72,16.9,70985,0
+UBT.US,D,20250213,000000,17.1604,17.4668,17.14,17.33,251851,0
+UBT.US,D,20250214,000000,17.63,17.74,17.355,17.67,280446,0
+UBT.US,D,20250218,000000,17.29,17.4,17.1,17.1,71164,0
+UBT.US,D,20250219,000000,17.1,17.24,17.03,17.15,55561,0
+UBT.US,D,20250220,000000,17.2,17.4183,17.19,17.305,71970,0
+UBT.US,D,20250221,000000,17.45,17.8499,16.92,17.7,78818,0
+UBT.US,D,20250224,000000,17.63,17.9,17.5863,17.85,148326,0
+UBT.US,D,20250225,000000,18.1902,18.47,18.17,18.44,300722,0
+UBT.US,D,20250226,000000,18.5,18.7,18.365,18.69,109520,0
+UBT.US,D,20250227,000000,18.39,18.5463,18.25,18.49,172270,0
+UBT.US,D,20250228,000000,18.64,18.88,18.46,18.75,193231,0
+UBT.US,D,20250303,000000,18.56,19.1,18.513,19.1,182236,0
+UBT.US,D,20250304,000000,19,19.1,18.46,18.59,188713,0
+UBT.US,D,20250305,000000,18.5508,18.69,18.2001,18.23,118336,0
+UBT.US,D,20250306,000000,18.08,18.27,17.8637,18.13,130945,0
+UBT.US,D,20250307,000000,18.402,18.402,17.95,17.96,179301,0
+UBT.US,D,20250310,000000,18.35,18.601833,18.3,18.41,183120,0
+UBT.US,D,20250311,000000,18.3685,18.5681,18.016,18.09,85846,0
+UBT.US,D,20250312,000000,17.945,18.09,17.8497,17.88,78975,0
+UBT.US,D,20250313,000000,17.7938,18.2399,17.597,18.18,36350,0
+UBT.US,D,20250314,000000,17.9563,18.0999,17.88,17.9995,59353,0
+UBT.US,D,20250317,000000,18.3,18.3925,18.0701,18.22,75160,0
+UBT.US,D,20250318,000000,18,18.34,18,18.23,40039,0
+UBT.US,D,20250319,000000,18.22,18.47,18.0742,18.47,72674,0
+UBT.US,D,20250320,000000,18.82,18.87,18.3906,18.5,292949,0
+UBT.US,D,20250321,000000,18.5,18.54,18.168302,18.25,94363,0
+UBT.US,D,20250324,000000,18.025,18.025,17.78,17.78,135129,0
+UBT.US,D,20250325,000000,17.75,17.9346,17.73,17.83,33671,0
+UBT.US,D,20250326,000000,17.41,17.6899,17.38,17.5,142474,0
+UBT.US,D,20250327,000000,17.28,17.3662,17.2208,17.3,331301,0
+UBT.US,D,20250328,000000,17.67,17.9,17.6651,17.86,199122,0
+UBT.US,D,20250331,000000,18.25,18.26,17.86,18.16,135276,0
+UBT.US,D,20250401,000000,18.36,18.64,18.335,18.44,161238,0
+UBT.US,D,20250402,000000,18.79,18.8,18.15,18.46,131496,0
+UBT.US,D,20250403,000000,18.91,19,18.6,18.71,538622,0
+UBT.US,D,20250404,000000,19.21,19.49,19.0069,19.05,535024,0
+UBT.US,D,20250407,000000,18.61,18.77,17.5959,17.9,834259,0
+UBT.US,D,20250408,000000,17.56,18.4436,17.12,17.12,1464158,0
+UBT.US,D,20250409,000000,16.95,17.28,16.206,17.26,2636835,0
+UBT.US,D,20250410,000000,16.94,17.23,16.37,16.58,1051125,0
+UBT.US,D,20250411,000000,16.289,16.9058,15.88,16.69,1040894,0
+UBT.US,D,20250414,000000,16.79,16.9298,16.57,16.79,1432542,0
+UBT.US,D,20250415,000000,16.72,17.0996,16.6701,16.99,207420,0
+UBT.US,D,20250416,000000,16.96,17.2,16.73,17.18,114781,0
+UBT.US,D,20250417,000000,17.035,17.1399,16.75,16.75,165424,0
+UBT.US,D,20250421,000000,16.49,16.64,16.21,16.27,490052,0
+UBT.US,D,20250422,000000,16.59,16.6,16.38,16.41,124408,0
+UBT.US,D,20250423,000000,17.29,17.34,16.66,16.67,131522,0
+UBT.US,D,20250424,000000,16.96,17.1108,16.88,17.11,130919,0
+UBT.US,D,20250425,000000,17.285,17.385,16.983,17.3,227015,0
+UBT.US,D,20250428,000000,17.24,17.53,17.17,17.52,1221469,0
+UBT.US,D,20250429,000000,17.5,17.87,17.5,17.87,44762,0
+UBT.US,D,20250430,000000,17.65,17.82,17.5,17.54,352431,0
+UBT.US,D,20250501,000000,17.595,17.69,17.16,17.34,239550,0
+UBT.US,D,20250502,000000,16.96,17.16,16.9,16.97,633156,0
+UBT.US,D,20250505,000000,16.76,16.8918,16.6,16.71,474903,0
+UBT.US,D,20250506,000000,16.63,16.9125,16.57,16.88,53729,0
+UBT.US,D,20250507,000000,17.09,17.17,16.95,16.95,53893,0
+UBT.US,D,20250508,000000,17.07,17.07,16.6001,16.61,140309,0
+UBT.US,D,20250509,000000,16.67,16.83,16.635,16.72,142960,0
+UBT.US,D,20250512,000000,16.46,16.57,16.36,16.41,349784,0
+UBT.US,D,20250513,000000,16.3982,16.3982,16.1101,16.22,852408,0
+UBT.US,D,20250514,000000,16.21,16.26,15.99,16.18,165496,0
+UBT.US,D,20250515,000000,16.14,16.41,16.08,16.37,220087,0
+UBT.US,D,20250516,000000,16.58,16.6,16.37,16.4,83945,0
+UBT.US,D,20250519,000000,15.88,16.35,15.8,16.31,122070,0
+UBT.US,D,20250520,000000,16.0183,16.1,15.94,16.05,74048,0
+UBT.US,D,20250521,000000,15.78,15.9,15.4237,15.5,538143,0
+UBT.US,D,20250522,000000,15.3,15.6899,15.25,15.66,312965,0
+UBT.US,D,20250523,000000,15.77,15.83,15.64,15.75,184854,0
+UBT.US,D,20250527,000000,15.99,16.2441,15.9,16.21,710782,0
+UBT.US,D,20250528,000000,16.0101,16.12,15.87,15.87,133738,0
+UBT.US,D,20250529,000000,16.155,16.3,16.1,16.28,1487799,0
+UBT.US,D,20250530,000000,16.23,16.37,16.17,16.3,63087,0
+UBT.US,D,20250602,000000,16.08,16.15,15.8901,16.03,133588,0
+UBT.US,D,20250603,000000,16.11,16.2,15.91,15.95,154837,0
+UBT.US,D,20250604,000000,16.305,16.57,16.21,16.48,193345,0
+UBT.US,D,20250605,000000,16.6,16.68,16.4502,16.48,129673,0
+UBT.US,D,20250606,000000,16.23,16.2899,16.064,16.07,63320,0
+UBT.US,D,20250609,000000,15.99,16.18,15.96,16.14,33696,0
+UBT.US,D,20250610,000000,16.35,16.395,16.17,16.25,779247,0
+UBT.US,D,20250611,000000,16.28,16.46,16.25,16.42,375194,0
+UBT.US,D,20250612,000000,16.68,16.782,16.53,16.74,953531,0
+UBT.US,D,20250613,000000,16.6361,16.6566,16.23,16.4,25486,0
+UBT.US,D,20250616,000000,16.2913,16.45,16.1111,16.13,64118,0
+UBT.US,D,20250617,000000,16.31,16.53,16.2201,16.53,24216,0
+UBT.US,D,20250618,000000,16.6,16.6961,16.47,16.64,245305,0
+UBT.US,D,20250620,000000,16.35,16.58,16.1501,16.52,77759,0
+UBT.US,D,20250623,000000,16.605,16.82,16.55,16.62,190842,0
+UBT.US,D,20250624,000000,16.45,16.89,16.45,16.89,72885,0
+UBT.US,D,20250625,000000,16.49,16.68,16.39,16.66,110215,0
+UBT.US,D,20250626,000000,16.69,16.84,16.58,16.84,57457,0
+UBT.US,D,20250627,000000,16.66,16.88,16.5638,16.61,59333,0
+UBT.US,D,20250630,000000,16.8,16.995,16.69,16.89,174615,0
+UBT.US,D,20250701,000000,16.96,17.057,16.83,16.97,2257708,0
+UBT.US,D,20250702,000000,16.62,16.79,16.6102,16.77,557425,0
+UBT.US,D,20250703,000000,16.6048,16.66,16.53,16.53,50881,0
+UBT.US,D,20250707,000000,16.3763,16.43,16.15,16.2,56730,0
+UBT.US,D,20250708,000000,16.01,16.24,15.98,16.24,255643,0
+UBT.US,D,20250709,000000,16.3,16.5198,16.22,16.4998,48090,0
+UBT.US,D,20250710,000000,16.46,16.58,16.38,16.52,83855,0
+UBT.US,D,20250711,000000,16.27,16.27,16.04,16.06,67807,0
+UBT.US,D,20250714,000000,15.9996,16.08,15.92,16.05,202902,0
+UBT.US,D,20250715,000000,16.11,16.12,15.76,15.83,83558,0
+UBT.US,D,20250716,000000,15.91,16.04,15.5,15.83,106726,0
+UBT.US,D,20250717,000000,15.845,15.9699,15.7737,15.83,74384,0
+UBT.US,D,20250718,000000,15.9,15.94,15.83,15.84,147942,0
+UBT.US,D,20250721,000000,16.21,16.33,16.14,16.16,89941,0
+UBT.US,D,20250722,000000,16.19,16.42,16.16,16.37,95279,0
+UBT.US,D,20250723,000000,16.1779,16.19,16.08,16.11,43002,0
+UBT.US,D,20250724,000000,15.98,16.2299,15.97,16.13,52313,0
+UBT.US,D,20250725,000000,16.0508,16.29,16.03,16.26,27889,0
+UBT.US,D,20250728,000000,16.12,16.1799,16.07,16.07,38121,0
+UBT.US,D,20250729,000000,16.27,16.66,16.24,16.66,2740035,0
+UBT.US,D,20250730,000000,16.3843,16.478,16.35,16.4,33650,0
+UBT.US,D,20250731,000000,16.52,16.63,16.44,16.44,167976,0
+UBT.US,D,20250801,000000,16.85,16.98,16.82,16.93,381286,0
+UBT.US,D,20250804,000000,16.95,17.2,16.86,17.06,238940,0
+UBT.US,D,20250805,000000,16.9137,17.17,16.9137,17.14,59679,0
+UBT.US,D,20250806,000000,16.95,17.01,16.56,16.9135,116757,0
+UBT.US,D,20250807,000000,16.97,17.0896,16.82,16.82,97427,0
+UBT.US,D,20250808,000000,16.695,16.75,16.67,16.72,21628,0
+UBT.US,D,20250811,000000,16.78,16.848,16.71,16.76,52833,0
+UBT.US,D,20250812,000000,16.5493,16.5776,16.43,16.55,87157,0
+UBT.US,D,20250813,000000,16.75,16.88,16.73,16.82,60468,0
+UBT.US,D,20250814,000000,16.7728,16.79,16.55,16.5814,13714,0
+UBT.US,D,20250815,000000,16.42,16.49,16.3,16.38,562306,0
+UBT.US,D,20250818,000000,16.37,16.37,16.2026,16.24,177440,0
+UBT.US,D,20250819,000000,16.39,16.5033,16.39,16.47,15454,0
+UBT.US,D,20250820,000000,16.398,16.548,16.39,16.49,29742,0
+UBT.US,D,20250821,000000,16.41,16.41,16.23,16.37,25411,0
+UBT.US,D,20250822,000000,16.5,16.671759,16.4632,16.58,547752,0
+UBT.US,D,20250825,000000,16.47,16.57,16.4232,16.51,130151,0
+UBT.US,D,20250826,000000,16.3996,16.5,16.27,16.43,234715,0
+UBT.US,D,20250827,000000,16.2468,16.4261,16.16,16.42,273684,0
+UBT.US,D,20250828,000000,16.46,16.651,16.43,16.64,69695,0
+UBT.US,D,20250829,000000,16.44,16.4715,16.335,16.34,1688147,0
+UBT.US,D,20250902,000000,16.17,16.23,16.1,16.2,74682,0
+UBT.US,D,20250903,000000,16.3,16.5951,16.28,16.53,48520,0
+UBT.US,D,20250904,000000,16.642,16.76,16.5135,16.76,92329,0
+UBT.US,D,20250905,000000,17.0901,17.26,17.0901,17.21,270897,0
+UBT.US,D,20250908,000000,17.49,17.71,17.467,17.67,245561,0
+UBT.US,D,20250909,000000,17.58,17.5838,17.42,17.53,72591,0
+UBT.US,D,20250910,000000,17.55,17.81,17.47,17.71,110199,0
+UBT.US,D,20250911,000000,17.75,17.97,17.75,17.91,177126,0
+UBT.US,D,20250912,000000,17.65,17.7705,17.5801,17.75,74792,0
+UBT.US,D,20250915,000000,17.82,17.94,17.8,17.84,126067,0
+UBT.US,D,20250916,000000,17.85,17.9799,17.83,17.89,87389,0
+UBT.US,D,20250917,000000,18.07,18.18,17.76,17.84,121442,0
+UBT.US,D,20250918,000000,17.485,17.552,17.3465,17.48,135427,0
+UBT.US,D,20250919,000000,17.42,17.45,17.3,17.4,80599,0
+UBT.US,D,20250922,000000,17.33,17.4,17.19,17.4,70953,0
+UBT.US,D,20250923,000000,17.37,17.52,17.29,17.51,31652,0
+UBT.US,D,20250924,000000,17.19,17.25,17.0701,17.15,60723,0
+UBT.US,D,20250925,000000,17.1,17.19,17,17.19,41617,0
+UBT.US,D,20250926,000000,17.17,17.33,17.06,17.11,33566,0
+UBT.US,D,20250929,000000,17.28,17.45,17.28,17.38,52105,0
+UBT.US,D,20250930,000000,17.411,17.55,17.26,17.27,202453,0
+UBT.US,D,20251001,000000,17.475,17.5348,17.32,17.37,136668,0
+UBT.US,D,20251002,000000,17.4001,17.5536,17.37,17.5,61102,0
+UBT.US,D,20251003,000000,17.5,17.52,17.38,17.38,41756,0
+UBT.US,D,20251006,000000,17.1656,17.33,17.12,17.15,122660,0
+UBT.US,D,20251007,000000,17.25,17.43,17.2175,17.37,61163,0
+UBT.US,D,20251008,000000,17.49,17.51,17.3369,17.41,117932,0
+UBT.US,D,20251009,000000,17.33,17.38,17.276,17.3,81479,0
+UBT.US,D,20251010,000000,17.63,17.92,17.62,17.87,283498,0
+UBT.US,D,20251013,000000,17.8398,17.87,17.63,17.87,90182,0
+UBT.US,D,20251014,000000,17.855,17.99,17.84,17.97,157053,0
+UBT.US,D,20251015,000000,18.04,18.163,17.83,17.88,75293,0
+UBT.US,D,20251016,000000,17.85,18.22,17.83,18.19,70019,0
+UBT.US,D,20251017,000000,18.11,18.15,17.98,18.11,41475,0
+UBT.US,D,20251020,000000,18.205,18.25,18.1303,18.25,80792,0
+UBT.US,D,20251021,000000,18.41,18.47,18.385,18.4,56635,0
+UBT.US,D,20251022,000000,18.4,18.48,18.34,18.4349,41883,0
+UBT.US,D,20251023,000000,18.3,18.3395,18.13,18.17,46129,0
+UBT.US,D,20251024,000000,18.23,18.24,18.07,18.15,38127,0
+UBT.US,D,20251027,000000,18.0963,18.32,18.0455,18.29,60489,0
+UBT.US,D,20251028,000000,18.339,18.44,18.31,18.42,24531,0
+UBT.US,D,20251029,000000,18.298,18.36,18,18,49584,0
+UBT.US,D,20251030,000000,17.72,17.96,17.65,17.87,99068,0
+UBT.US,D,20251031,000000,17.805,17.8333,17.67,17.67,135944,0
+UBT.US,D,20251103,000000,17.55,17.66,17.49,17.66,392077,0
+UBT.US,D,20251104,000000,17.64,17.72,17.61,17.68,56641,0
+UBT.US,D,20251105,000000,17.5,17.54,17.26,17.26,152785,0
+UBT.US,D,20251106,000000,17.5665,17.653,17.548,17.627,36806,0
+UBT.US,D,20251107,000000,17.4732,17.64,17.42,17.61,123681,0
+UBT.US,D,20251110,000000,17.5048,17.56,17.4504,17.54,102216,0
+UBT.US,D,20251111,000000,17.6537,17.7245,17.6361,17.65,91385,0
+UBT.US,D,20251112,000000,17.6606,17.8,17.6389,17.76,48855,0
+UBT.US,D,20251113,000000,17.62,17.65,17.43,17.43,51941,0
+UBT.US,D,20251114,000000,17.5865,17.63,17.25,17.27,250441,0
+UBT.US,D,20251117,000000,17.348,17.3999,17.2788,17.34,65000,0
+UBT.US,D,20251118,000000,17.41,17.47,17.21,17.32,114597,0
+UBT.US,D,20251119,000000,17.36,17.3921,17.21,17.27,77749,0
+UBT.US,D,20251120,000000,17.305,17.42,17.27,17.4,73254,0
+UBT.US,D,20251121,000000,17.51,17.54,17.35,17.45,91867,0
+UBT.US,D,20251124,000000,17.65,17.71,17.58,17.71,33627,0
+UBT.US,D,20251125,000000,17.77,17.89,17.73,17.74,221241,0
+UBT.US,D,20251126,000000,17.6913,17.91,17.6,17.8914,34832,0
+UBT.US,D,20251128,000000,17.77,17.9299,17.51,17.69,61663,0
+UBT.US,D,20251201,000000,17.3,17.36,17.27,17.28,404682,0
+UBT.US,D,20251202,000000,17.21,17.35,17.19,17.29,61038,0
+UBT.US,D,20251203,000000,17.3474,17.43,17.28,17.42,28638,0
+UBT.US,D,20251204,000000,17.35,17.35,17.1755,17.22,25652,0
+UBT.US,D,20251205,000000,17.17,17.21,17.01,17.03,92769,0
+UBT.US,D,20251208,000000,17.0457,17.06,16.82,16.95,132067,0
+UBT.US,D,20251209,000000,17.1098,17.12,16.93,17.01,135746,0
+UBT.US,D,20251210,000000,17,17.16,16.9481,17.08,67101,0
+UBT.US,D,20251211,000000,17.2819,17.2875,17.04,17.05,36344,0
+UBT.US,D,20251212,000000,16.7235,16.77,16.66,16.72,62371,0
+UBT.US,D,20251215,000000,16.87,16.92,16.73,16.741,184307,0
+UBT.US,D,20251216,000000,16.68,16.9303,16.65,16.93,50650,0
+UBT.US,D,20251217,000000,16.84,16.95,16.81,16.89,78815,0
+UBT.US,D,20251218,000000,17,17.1,16.98,17.05,78920,0
+UBT.US,D,20251219,000000,16.9169,16.99,16.866,16.87,91544,0
+UBT.US,D,20251222,000000,16.8635,16.8635,16.8,16.85,101912,0
+UBT.US,D,20251223,000000,16.715,16.918,16.7,16.91,38619,0
+UBT.US,D,20251224,000000,16.7879,16.925,16.77,16.92,51730,0
+UBT.US,D,20251226,000000,16.92,16.93,16.74,16.788,38313,0
+UBT.US,D,20251229,000000,16.8815,16.91,16.822,16.89,102660,0
+UBT.US,D,20251230,000000,16.8,16.9,16.76,16.845,122429,0
+UBT.US,D,20251231,000000,16.7622,16.85,16.55,16.55,305074,0
+UBT.US,D,20260102,000000,16.67,16.6837,16.5,16.52,201467,0
+UBT.US,D,20260105,000000,16.595,16.68,16.54,16.64,69055,0
+UBT.US,D,20260106,000000,16.5693,16.6135,16.45,16.61,140847,0
+UBT.US,D,20260107,000000,16.81,16.87,16.68,16.78,50776,0
+UBT.US,D,20260108,000000,16.6,16.68,16.57,16.58,27730,0
+UBT.US,D,20260109,000000,16.6,16.845,16.5325,16.84,74692,0
+UBT.US,D,20260112,000000,16.6505,16.81,16.63,16.71,85094,0
+UBT.US,D,20260113,000000,16.8145,16.82,16.69,16.785,128274,0
+UBT.US,D,20260114,000000,16.848,17.01,16.81,17,38465,0
+UBT.US,D,20260115,000000,17.085,17.1,16.97,16.987,61532,0
+UBT.US,D,20260116,000000,16.9,16.95,16.73,16.78,57979,0
+UBT.US,D,20260120,000000,16.285,16.438,16.27,16.34,135099,0
+UBT.US,D,20260121,000000,16.34,16.6266,16.32,16.59,151297,0
+UBT.US,D,20260122,000000,16.535,16.73,16.505,16.73,96457,0
+UBT.US,D,20260123,000000,16.75,16.83,16.652,16.82,43234,0
+UBT.US,D,20260126,000000,16.98,17,16.89,16.96,39667,0
+UBT.US,D,20260127,000000,16.85,16.91,16.695,16.73,32548,0
+UBT.US,D,20260128,000000,16.63,16.68,16.55,16.68,59701,0
+UBT.US,D,20260129,000000,16.51,16.7,16.4959,16.675,61568,0
+UBT.US,D,20260130,000000,16.56,16.63,16.46,16.46,46960,0
+UBT.US,D,20260202,000000,16.56,16.585,16.38,16.4,129048,0
+UBT.US,D,20260203,000000,16.35,16.475,16.34,16.47,32610,0
+UBT.US,D,20260204,000000,16.3601,16.51,16.3601,16.51,16118,0
+UBT.US,D,20260205,000000,16.53,16.74,16.48,16.73,47036,0
+UBT.US,D,20260206,000000,16.715,16.73,16.63,16.71,35837,0
+UBT.US,D,20260209,000000,16.63,16.74,16.5314,16.74,46039,0
+UBT.US,D,20260210,000000,17,17.125,16.97,17.12,138778,0
+UBT.US,D,20260211,000000,16.95,17.062,16.9,16.92,175024,0
+UBT.US,D,20260212,000000,17.05,17.41,17.03,17.38,256933,0
+UBT.US,D,20260213,000000,17.53,17.6,17.5,17.56,114534,0
+UBT.US,D,20260217,000000,17.6252,17.7,17.5801,17.64,61313,0
+UBT.US,D,20260218,000000,17.559575,17.605,17.46,17.48,50596,0
diff --git a/daily/us/nyse etfs/2/udiv.us.txt b/daily/us/nyse etfs/2/udiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d993e617e2c285da9696f3b2c095f3d79bb50eab
--- /dev/null
+++ b/daily/us/nyse etfs/2/udiv.us.txt	
@@ -0,0 +1,2376 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UDIV.US,D,20160606,000000,21.5759,21.5759,21.4862,21.4862,2068.605398474,0
+UDIV.US,D,20160607,000000,21.6446,21.6844,21.6446,21.6844,1935.0498072133,0
+UDIV.US,D,20160608,000000,21.6934,21.6934,21.6854,21.6854,2056.5552699392,0
+UDIV.US,D,20160609,000000,21.535,21.535,21.535,21.535,133.5555912607,0
+UDIV.US,D,20160610,000000,21.2214,21.2214,21.2214,21.2214,1015.2233290569,0
+UDIV.US,D,20160613,000000,21.0829,21.0829,21.0311,21.0311,451.879820055,0
+UDIV.US,D,20160614,000000,20.7732,20.7732,20.7244,20.7244,371.545629823,0
+UDIV.US,D,20160617,000000,20.8409,20.8409,20.8409,20.8409,120.501285348,0
+UDIV.US,D,20160620,000000,21.3717,21.3717,21.3717,21.3717,332.3827120849,0
+UDIV.US,D,20160621,000000,21.4135,21.4215,21.4135,21.4215,4712.6044344847,0
+UDIV.US,D,20160622,000000,21.5301,21.5301,21.4703,21.4703,134925.28920416,0
+UDIV.US,D,20160623,000000,21.7272,21.7272,21.7272,21.7272,153.6391388187,0
+UDIV.US,D,20160627,000000,20.5024,20.5292,20.5024,20.5292,1418.9026349727,0
+UDIV.US,D,20160629,000000,21.2462,21.2462,21.2462,21.2462,210.877249359,0
+UDIV.US,D,20160630,000000,21.3797,21.544,21.3797,21.5301,1550.4498714776,0
+UDIV.US,D,20160701,000000,21.6117,21.6117,21.6117,21.6117,854.5549485929,0
+UDIV.US,D,20160705,000000,21.3887,21.4215,21.3887,21.3976,729.0327763554,0
+UDIV.US,D,20160706,000000,21.314,21.314,21.314,21.314,646.6902313676,0
+UDIV.US,D,20160707,000000,21.4544,21.4544,21.4544,21.4544,123.5138174817,0
+UDIV.US,D,20160715,000000,22.1485,22.1485,22.1485,22.1485,458.9090617003,0
+UDIV.US,D,20160721,000000,21.9852,21.9852,21.9852,21.9852,267.1111825214,0
+UDIV.US,D,20160725,000000,21.8975,21.8975,21.8975,21.8975,5948.7467866796,0
+UDIV.US,D,20160801,000000,22.024,22.1236,22.024,22.1076,7273.2567481297,0
+UDIV.US,D,20160804,000000,21.9911,22.0021,21.9862,22.0021,3015.5446658337,0
+UDIV.US,D,20160809,000000,22.1485,22.1485,22.1236,22.1236,920.8306555343,0
+UDIV.US,D,20160810,000000,22.1405,22.1405,22.1405,22.1405,135.5639460165,0
+UDIV.US,D,20160811,000000,22.2152,22.3058,22.2152,22.3058,2867.9305912824,0
+UDIV.US,D,20160812,000000,22.256,22.256,22.2451,22.2451,863.592544994,0
+UDIV.US,D,20160816,000000,22.2222,22.2431,22.1754,22.2431,950.9559768713,0
+UDIV.US,D,20160817,000000,22.1993,22.1993,22.1993,22.1993,484.0134961478,0
+UDIV.US,D,20160818,000000,22.2481,22.2481,22.1913,22.1913,458.9090617003,0
+UDIV.US,D,20160819,000000,22.0897,22.1754,22.0897,22.1754,5712.7651028731,0
+UDIV.US,D,20160822,000000,22.1007,22.1485,22.1007,22.1485,1167.8582904977,0
+UDIV.US,D,20160823,000000,22.3128,22.3128,22.272,22.272,1939.0665167249,0
+UDIV.US,D,20160824,000000,22.1754,22.1754,22.1076,22.1176,2021.4090617127,0
+UDIV.US,D,20160825,000000,22.0987,22.0987,22.0987,22.0987,1697.059768651,0
+UDIV.US,D,20160826,000000,22.2072,22.256,21.9901,21.9901,1494.2159383152,0
+UDIV.US,D,20160829,000000,21.9762,21.9762,21.9762,21.9762,458.9090617003,0
+UDIV.US,D,20160830,000000,21.9911,21.9911,21.9035,21.9035,1451.0363110655,0
+UDIV.US,D,20160831,000000,21.784,21.794,21.6755,21.6824,3356.9649743197,0
+UDIV.US,D,20160901,000000,21.784,21.8447,21.775,21.8447,1475.1365681351,0
+UDIV.US,D,20160902,000000,22.0529,22.0529,22.0529,22.0529,421.754498718,0
+UDIV.US,D,20160906,000000,22.1833,22.2799,22.1833,22.2799,791.2917737852,0
+UDIV.US,D,20160907,000000,22.1833,22.2072,22.1833,22.1903,2086.6805912762,0
+UDIV.US,D,20160908,000000,22.1943,22.1943,22.1564,22.1654,3311.7769923142,0
+UDIV.US,D,20160909,000000,21.8029,21.8029,21.6585,21.6844,5465.7374679097,0
+UDIV.US,D,20160912,000000,21.4703,21.4803,21.4703,21.4803,512.130462729,0
+UDIV.US,D,20160913,000000,21.4803,21.4803,21.3877,21.3877,1089.5324550215,0
+UDIV.US,D,20160914,000000,21.4703,21.4932,21.4703,21.4862,910.7888817553,0
+UDIV.US,D,20160915,000000,21.5012,21.6844,21.5012,21.6486,1753.2937018134,0
+UDIV.US,D,20160916,000000,21.7591,21.7591,21.4544,21.4544,585.4354113157,0
+UDIV.US,D,20160919,000000,21.6585,21.6585,21.6296,21.6296,1714.1307840753,0
+UDIV.US,D,20160920,000000,21.6934,21.6934,21.6934,21.6934,2665.0867609466,0
+UDIV.US,D,20160921,000000,21.7472,21.7472,21.7472,21.7472,119.4971079701,0
+UDIV.US,D,20160922,000000,22.0768,22.1017,22.0509,22.0509,535.2265424207,0
+UDIV.US,D,20160923,000000,21.9862,21.9862,21.9543,21.9543,290.2072622131,0
+UDIV.US,D,20160926,000000,21.7352,21.795,21.7352,21.7691,3994.6176092862,0
+UDIV.US,D,20160927,000000,21.7601,21.8537,21.6934,21.8537,1458.0655527108,0
+UDIV.US,D,20160928,000000,21.8995,21.8995,21.8995,21.8995,119.4971079701,0
+UDIV.US,D,20160929,000000,21.9702,21.9702,21.776,21.776,563.3435090019,0
+UDIV.US,D,20160930,000000,21.7521,21.9633,21.7521,21.8457,1594.6336761052,0
+UDIV.US,D,20161003,000000,21.8617,21.9194,21.8617,21.9194,983.0896529641,0
+UDIV.US,D,20161004,000000,21.9194,21.9194,21.8537,21.8537,301.25321337,0
+UDIV.US,D,20161005,000000,21.8109,21.8179,21.8109,21.8159,359.4955012882,0
+UDIV.US,D,20161006,000000,21.7432,21.7521,21.7432,21.7521,1073.4656169751,0
+UDIV.US,D,20161007,000000,21.7272,21.7272,21.5978,21.6555,1515.3036632511,0
+UDIV.US,D,20161011,000000,21.6585,21.6585,21.3827,21.4275,6508.0735861699,0
+UDIV.US,D,20161012,000000,21.4783,21.4783,21.4783,21.4783,119.4971079701,0
+UDIV.US,D,20161013,000000,21.3598,21.4026,21.3598,21.4026,1138.7371465386,0
+UDIV.US,D,20161014,000000,21.4773,21.4773,21.4773,21.4773,328.3660025733,0
+UDIV.US,D,20161017,000000,21.3857,21.4185,21.3578,21.3687,3347.9273779186,0
+UDIV.US,D,20161018,000000,21.5669,21.6117,21.5669,21.6117,2483.3306555467,0
+UDIV.US,D,20161019,000000,21.5749,21.5749,21.5589,21.5589,1302.4180591363,0
+UDIV.US,D,20161020,000000,21.5091,21.5091,21.4912,21.4912,4282.8165167435,0
+UDIV.US,D,20161024,000000,21.4783,21.4783,21.4106,21.4275,4216.5408098021,0
+UDIV.US,D,20161025,000000,21.3697,21.4693,21.3697,21.4693,1364.6770565661,0
+UDIV.US,D,20161026,000000,21.3598,21.3817,21.3598,21.3817,836.4797557907,0
+UDIV.US,D,20161027,000000,21.311,21.311,21.311,21.311,744.0954370239,0
+UDIV.US,D,20161028,000000,21.3229,21.3229,21.2871,21.3179,2283.4993573446,0
+UDIV.US,D,20161031,000000,21.3508,21.3508,21.3508,21.3508,845.5173521918,0
+UDIV.US,D,20161101,000000,21.3508,21.3508,21.1925,21.1925,1851.7030848476,0
+UDIV.US,D,20161102,000000,21.2343,21.2343,21.2253,21.2253,903.75964011,0
+UDIV.US,D,20161103,000000,21.1596,21.1596,21.1596,21.1596,119.4971079701,0
+UDIV.US,D,20161104,000000,20.9515,20.9933,20.8798,20.9097,801.3335475642,0
+UDIV.US,D,20161107,000000,21.2512,21.301,21.2512,21.301,239.9983933181,0
+UDIV.US,D,20161108,000000,21.4434,21.4434,21.4434,21.4434,119.4971079701,0
+UDIV.US,D,20161109,000000,21.4932,21.4932,21.4932,21.4932,119.4971079701,0
+UDIV.US,D,20161111,000000,21.068,21.068,21.068,21.068,239.9983933181,0
+UDIV.US,D,20161114,000000,20.9853,20.9853,20.9465,20.9465,1226.1005784159,0
+UDIV.US,D,20161115,000000,21.0351,21.1088,21.0351,21.1088,837.4839331686,0
+UDIV.US,D,20161117,000000,21.2433,21.2433,21.2433,21.2433,420.7503213401,0
+UDIV.US,D,20161118,000000,20.9853,20.9973,20.9853,20.9973,2159.9855398629,0
+UDIV.US,D,20161121,000000,21.1088,21.1437,21.1038,21.1347,5480.8001285782,0
+UDIV.US,D,20161123,000000,21.1317,21.2253,21.1208,21.2253,1600.6587403726,0
+UDIV.US,D,20161125,000000,21.1596,21.2602,21.1596,21.2602,862.5883676161,0
+UDIV.US,D,20161128,000000,21.2672,21.3229,21.2672,21.3229,1539.4039203207,0
+UDIV.US,D,20161130,000000,21.2174,21.2243,21.1994,21.1994,1859.7365038708,0
+UDIV.US,D,20161201,000000,21.0959,21.1277,21.0869,21.0869,1605.6796272621,0
+UDIV.US,D,20161205,000000,21.2174,21.2174,21.2174,21.2174,218.9106683822,0
+UDIV.US,D,20161206,000000,21.2014,21.2851,21.2014,21.2851,471975.41774153,0
+UDIV.US,D,20161207,000000,21.3229,21.4613,21.3229,21.4613,418.7419665843,0
+UDIV.US,D,20161208,000000,21.4096,21.4613,21.4096,21.4613,875.6426735288,0
+UDIV.US,D,20161209,000000,21.5669,21.5669,21.5669,21.5669,119.4971079701,0
+UDIV.US,D,20161212,000000,21.6187,21.6187,21.55,21.5589,481.0009640141,0
+UDIV.US,D,20161213,000000,21.7641,21.8029,21.7641,21.8029,405.6876606716,0
+UDIV.US,D,20161214,000000,21.9095,21.9095,21.6386,21.6685,1152.7956298292,0
+UDIV.US,D,20161215,000000,21.4683,21.4783,21.4574,21.4613,890.7053341973,0
+UDIV.US,D,20161216,000000,21.5281,21.5281,21.4783,21.4852,1107.6076478237,0
+UDIV.US,D,20161220,000000,21.5908,21.5908,21.5261,21.544,688.8656812394,0
+UDIV.US,D,20161222,000000,21.544,21.544,21.544,21.544,165.6892673535,0
+UDIV.US,D,20161223,000000,21.4813,21.4813,21.4813,21.4813,317.3200514164,0
+UDIV.US,D,20161227,000000,21.6107,21.6107,21.5739,21.5739,691.8782133731,0
+UDIV.US,D,20161228,000000,21.5281,21.549,21.4912,21.5161,2200.1526349789,0
+UDIV.US,D,20161229,000000,21.6366,21.6535,21.6366,21.6535,713.9701156869,0
+UDIV.US,D,20161230,000000,21.5918,21.5918,21.5918,21.5918,118.4929305922,0
+UDIV.US,D,20170103,000000,21.7043,21.7043,21.7043,21.7043,319.3284061722,0
+UDIV.US,D,20170104,000000,21.8497,21.8696,21.8497,21.8696,713.9701156869,0
+UDIV.US,D,20170105,000000,22.0369,22.0449,22.0369,22.0449,829.4505141454,0
+UDIV.US,D,20170106,000000,21.9891,22.0031,21.9891,22.0031,950.9559768713,0
+UDIV.US,D,20170109,000000,22.0091,22.0091,22.0091,22.0091,639.6609897223,0
+UDIV.US,D,20170110,000000,21.9891,22.013,21.9891,22.013,831.4588689012,0
+UDIV.US,D,20170111,000000,22.0379,22.0379,22.0379,22.0379,438.8255141423,0
+UDIV.US,D,20170112,000000,22.0449,22.1047,22.0449,22.1047,1434.9694730191,0
+UDIV.US,D,20170113,000000,22.1385,22.1385,22.1385,22.1385,236.9858611844,0
+UDIV.US,D,20170117,000000,22.1465,22.1654,22.1465,22.1654,7563.4640103428,0
+UDIV.US,D,20170118,000000,22.1993,22.1993,22.0798,22.0798,1112.6285347132,0
+UDIV.US,D,20170119,000000,22.0031,22.0031,21.9951,21.9951,787.2750642736,0
+UDIV.US,D,20170120,000000,22.0798,22.0798,22.0798,22.0798,142.5931876618,0
+UDIV.US,D,20170123,000000,22.0618,22.0798,22.0618,22.0798,2700.2329691731,0
+UDIV.US,D,20170124,000000,22.0379,22.0379,22.0379,22.0379,178.7435732662,0
+UDIV.US,D,20170125,000000,22.1554,22.258,22.1554,22.258,1188.9460154336,0
+UDIV.US,D,20170126,000000,22.1754,22.1754,22.1256,22.1355,1448.0237789318,0
+UDIV.US,D,20170127,000000,22.1554,22.1554,22.1335,22.1515,2674.1243573477,0
+UDIV.US,D,20170130,000000,22.0708,22.0708,22.0708,22.0708,118.4929305922,0
+UDIV.US,D,20170131,000000,22.0379,22.0379,22.0379,22.0379,1080.4948586204,0
+UDIV.US,D,20170201,000000,22.1833,22.1833,22.1833,22.1833,692.882390751,0
+UDIV.US,D,20170202,000000,22.2988,22.2988,22.1893,22.2072,443.8464010318,0
+UDIV.US,D,20170203,000000,22.3915,22.3915,22.3506,22.3506,268.1153598993,0
+UDIV.US,D,20170206,000000,22.256,22.256,22.2331,22.2431,4224.5742288253,0
+UDIV.US,D,20170207,000000,22.264,22.2899,22.264,22.274,731.0411311112,0
+UDIV.US,D,20170208,000000,22.4094,22.4094,22.3566,22.3994,3649.1805912886,0
+UDIV.US,D,20170209,000000,22.4492,22.4841,22.4492,22.4671,1536.391388187,0
+UDIV.US,D,20170213,000000,22.6285,22.6713,22.5936,22.6524,2072.6221079856,0
+UDIV.US,D,20170214,000000,22.5349,22.6105,22.512,22.6105,4992.7699229188,0
+UDIV.US,D,20170215,000000,22.6285,22.6285,22.6285,22.6285,920.8306555343,0
+UDIV.US,D,20170217,000000,22.9193,22.9193,22.9193,22.9193,132.5514138828,0
+UDIV.US,D,20170221,000000,22.9641,23.0029,22.9123,23.0029,3146.0877249607,0
+UDIV.US,D,20170222,000000,23.0985,23.1065,23.0577,23.1065,1625.7631748201,0
+UDIV.US,D,20170223,000000,23.223,23.223,23.223,23.223,321.336760928,0
+UDIV.US,D,20170224,000000,23.0577,23.0577,23.0039,23.0447,1605.6796272621,0
+UDIV.US,D,20170227,000000,23.0308,23.0537,23.0308,23.0537,713.9701156869,0
+UDIV.US,D,20170228,000000,23.0039,23.0119,22.9641,22.9641,2108.77249359,0
+UDIV.US,D,20170303,000000,22.972,23.0168,22.972,23.0168,1325.514138828,0
+UDIV.US,D,20170307,000000,23.0736,23.0985,23.0577,23.0985,1415.890102839,0
+UDIV.US,D,20170308,000000,23.0308,23.0308,22.9481,22.9481,6500.0401671467,0
+UDIV.US,D,20170309,000000,23.0308,23.0408,23.0029,23.0358,3351.9440874302,0
+UDIV.US,D,20170313,000000,23.0985,23.1722,23.0985,23.1563,3110.9415167342,0
+UDIV.US,D,20170314,000000,23.0806,23.0985,23.0457,23.0806,3546.7544987428,0
+UDIV.US,D,20170315,000000,23.1752,23.223,23.1752,23.223,381.587403602,0
+UDIV.US,D,20170316,000000,23.3783,23.3783,23.3066,23.3415,5323.1442802479,0
+UDIV.US,D,20170317,000000,23.3783,23.3783,23.3783,23.3783,1424.9276992401,0
+UDIV.US,D,20170320,000000,23.3943,23.3943,23.3524,23.3524,708.9492287974,0
+UDIV.US,D,20170321,000000,23.2499,23.2499,23.1393,23.1812,59903.197301247,0
+UDIV.US,D,20170322,000000,23.2339,23.2339,23.1762,23.1762,4016.7095116,0
+UDIV.US,D,20170323,000000,23.21,23.3186,23.21,23.2788,2075.6346401193,0
+UDIV.US,D,20170324,000000,23.2688,23.3106,23.2399,23.2399,20354.675450033,0
+UDIV.US,D,20170327,000000,23.2329,23.2329,23.2329,23.2329,397.6542416484,0
+UDIV.US,D,20170328,000000,23.3873,23.3873,23.3873,23.3873,1179.9084190325,0
+UDIV.US,D,20170329,000000,23.3345,23.4022,23.3345,23.3903,5978.8721080166,0
+UDIV.US,D,20170330,000000,23.3803,23.3803,23.3445,23.3624,1209.0295629916,0
+UDIV.US,D,20170331,000000,23.2788,23.2788,23.2339,23.2339,862.5883676161,0
+UDIV.US,D,20170403,000000,23.216,23.216,23.0666,23.1762,588.4479434494,0
+UDIV.US,D,20170404,000000,23.1254,23.1851,23.0995,23.1851,4053.8640745823,0
+UDIV.US,D,20170405,000000,23.224,23.2957,23.224,23.224,3679.3059126256,0
+UDIV.US,D,20170406,000000,23.1164,23.1164,23.0666,23.0666,515.1429948627,0
+UDIV.US,D,20170407,000000,23.0995,23.0995,23.0507,23.0507,14595.718187777,0
+UDIV.US,D,20170410,000000,23.1075,23.1075,23.1075,23.1075,244.0151028297,0
+UDIV.US,D,20170411,000000,23.1762,23.1762,23.1762,23.1762,1443.0028920423,0
+UDIV.US,D,20170412,000000,23.1154,23.1483,23.0905,23.0905,1585.5960797041,0
+UDIV.US,D,20170413,000000,23.1164,23.1164,23.0587,23.0587,502.08868895,0
+UDIV.US,D,20170418,000000,23.0905,23.0995,23.0627,23.0995,5325.1526350037,0
+UDIV.US,D,20170419,000000,23.0905,23.0995,23.0198,23.0218,2105.7599614563,0
+UDIV.US,D,20170420,000000,23.0905,23.0995,23.0666,23.0666,3600.9800771494,0
+UDIV.US,D,20170421,000000,23.0318,23.0318,23.0129,23.0129,2711.27892033,0
+UDIV.US,D,20170424,000000,23.3196,23.3196,23.2857,23.2857,639.6609897223,0
+UDIV.US,D,20170425,000000,23.4331,23.459,23.4331,23.459,768.1956940935,0
+UDIV.US,D,20170426,000000,23.3624,23.3624,23.3256,23.3345,2249.357326496,0
+UDIV.US,D,20170427,000000,23.3106,23.3106,23.2598,23.2598,296.2323264805,0
+UDIV.US,D,20170428,000000,23.2369,23.2778,23.2369,23.2778,1122.6703084922,0
+UDIV.US,D,20170501,000000,23.4809,23.4809,23.3007,23.3007,6536.1905527511,0
+UDIV.US,D,20170502,000000,23.3126,23.3624,23.3126,23.3435,1850.6989074697,0
+UDIV.US,D,20170503,000000,23.229,23.2399,23.1851,23.224,4450.5141388528,0
+UDIV.US,D,20170504,000000,23.2369,23.2369,23.2369,23.2369,194.8104113126,0
+UDIV.US,D,20170505,000000,23.3345,23.4809,23.3345,23.4809,3347.9273779186,0
+UDIV.US,D,20170508,000000,23.3803,23.3803,23.3365,23.3365,797.3168380526,0
+UDIV.US,D,20170509,000000,23.3524,23.3524,23.2788,23.3007,18527.072622255,0
+UDIV.US,D,20170510,000000,23.4102,23.4401,23.3803,23.4102,2179.064910043,0
+UDIV.US,D,20170511,000000,23.3524,23.3524,23.3455,23.3455,608.5314910074,0
+UDIV.US,D,20170515,000000,23.5068,23.5566,23.449,23.5427,1220.0755141485,0
+UDIV.US,D,20170516,000000,23.6084,23.6572,23.6084,23.6572,827.4421593896,0
+UDIV.US,D,20170517,000000,23.4889,23.5307,23.4202,23.4202,4963.6487789597,0
+UDIV.US,D,20170518,000000,23.3007,23.3435,23.2339,23.2499,3570.8547558124,0
+UDIV.US,D,20170519,000000,23.4879,23.4879,23.4879,23.4879,474.9758997467,0
+UDIV.US,D,20170522,000000,23.5307,23.5805,23.5307,23.5805,1037.3152313707,0
+UDIV.US,D,20170523,000000,23.5984,23.5984,23.5885,23.5885,354.4746143987,0
+UDIV.US,D,20170524,000000,23.5984,23.6761,23.5307,23.6761,3745.581619567,0
+UDIV.US,D,20170525,000000,23.7159,23.7159,23.6811,23.701,4568.0028920671,0
+UDIV.US,D,20170526,000000,23.5984,23.6392,23.5984,23.6392,545.2683161997,0
+UDIV.US,D,20170530,000000,23.6153,23.6681,23.6153,23.6622,2318.6455655711,0
+UDIV.US,D,20170531,000000,23.698,23.7418,23.698,23.7418,1428.9444087517,0
+UDIV.US,D,20170602,000000,23.8494,23.945,23.8354,23.945,16951.51831633,0
+UDIV.US,D,20170605,000000,23.8534,23.8534,23.8444,23.8444,338.4077763523,0
+UDIV.US,D,20170606,000000,23.7747,23.7747,23.7159,23.7518,10051.815552779,0
+UDIV.US,D,20170607,000000,23.7916,24.172,23.701,23.945,7225.0562339905,0
+UDIV.US,D,20170608,000000,23.7249,23.7249,23.6392,23.694,2328.6873393501,0
+UDIV.US,D,20170609,000000,23.6841,23.6841,23.6213,23.6213,462.9257712119,0
+UDIV.US,D,20170612,000000,23.5984,23.5984,23.5666,23.5765,2593.7901671157,0
+UDIV.US,D,20170613,000000,23.709,23.7687,23.709,23.7687,3047.6783419265,0
+UDIV.US,D,20170614,000000,23.933,23.9529,23.8125,23.8225,25291.211439789,0
+UDIV.US,D,20170615,000000,23.7339,23.7418,23.7249,23.7418,401.67095116,0
+UDIV.US,D,20170619,000000,23.9549,23.9549,23.945,23.9529,4914.4440874426,0
+UDIV.US,D,20170620,000000,23.8792,23.8792,23.7956,23.8036,2113.7933804795,0
+UDIV.US,D,20170622,000000,23.7797,23.7797,23.7797,23.7797,116.4845758364,0
+UDIV.US,D,20170623,000000,23.7558,23.8016,23.7558,23.7876,824.4296272559,0
+UDIV.US,D,20170626,000000,23.9131,23.9131,23.7289,23.8125,238952.04049033,0
+UDIV.US,D,20170627,000000,23.7637,23.7797,23.6791,23.6791,5620.3807841063,0
+UDIV.US,D,20170628,000000,23.7717,23.8573,23.7717,23.8573,1203.0044987242,0
+UDIV.US,D,20170629,000000,23.7458,23.7637,23.6014,23.6432,4929.5067481111,0
+UDIV.US,D,20170630,000000,23.6791,23.7119,23.6014,23.6791,2601.8235861389,0
+UDIV.US,D,20170703,000000,23.7119,23.7119,23.6432,23.6432,1731.2017994996,0
+UDIV.US,D,20170705,000000,23.6432,23.7119,23.6223,23.7119,1320.4932519385,0
+UDIV.US,D,20170706,000000,23.5815,23.5815,23.4829,23.4829,7515.2634962036,0
+UDIV.US,D,20170707,000000,23.5815,23.6104,23.5088,23.6014,3066.7577121066,0
+UDIV.US,D,20170710,000000,23.5745,23.6263,23.5745,23.6173,1336.5600899849,0
+UDIV.US,D,20170711,000000,23.5337,23.5815,23.5337,23.5815,290.2072622131,0
+UDIV.US,D,20170712,000000,23.5815,23.5815,23.5815,23.5815,0,0
+UDIV.US,D,20170713,000000,23.8673,23.8673,23.8673,23.8673,116.4845758364,0
+UDIV.US,D,20170714,000000,23.9838,24.0515,23.9838,24.0356,2357.8084833092,0
+UDIV.US,D,20170717,000000,24.0027,24.0027,23.943,23.9739,9125.9640103552,0
+UDIV.US,D,20170718,000000,24.0884,24.0884,24.0097,24.0097,1577.5626606809,0
+UDIV.US,D,20170719,000000,24.1541,24.1551,24.1471,24.1551,1199.9919665905,0
+UDIV.US,D,20170720,000000,24.2328,24.2746,24.2328,24.2746,303.2615681258,0
+UDIV.US,D,20170721,000000,24.1551,24.1979,24.1292,24.1979,2952.281491026,0
+UDIV.US,D,20170724,000000,24.0884,24.0953,24.0884,24.0884,1257.2300771308,0
+UDIV.US,D,20170725,000000,24.0953,24.0953,24.0396,24.0685,1289.3637532236,0
+UDIV.US,D,20170726,000000,24.1202,24.1292,24.0605,24.1202,1140.7455012944,0
+UDIV.US,D,20170727,000000,24.1043,24.1043,24.0894,24.0894,1785.4273779062,0
+UDIV.US,D,20170728,000000,24.0246,24.0515,24.0246,24.0515,3814.8698586421,0
+UDIV.US,D,20170801,000000,24.1202,24.1471,24.1163,24.1471,1549.4456940997,0
+UDIV.US,D,20170802,000000,24.1292,24.1292,24.1292,24.1292,636.6484575886,0
+UDIV.US,D,20170803,000000,24.1541,24.1541,24.1541,24.1541,764.1789845819,0
+UDIV.US,D,20170804,000000,24.1551,24.1551,24.0784,24.0884,4713.6086118626,0
+UDIV.US,D,20170807,000000,24.1292,24.1471,24.1093,24.1471,2595.7985218715,0
+UDIV.US,D,20170808,000000,24.1043,24.1043,24.0545,24.0545,445.8547557876,0
+UDIV.US,D,20170809,000000,24.0595,24.0595,24.0595,24.0595,824.4296272559,0
+UDIV.US,D,20170810,000000,23.8534,23.8673,23.8534,23.8673,433.8046272528,0
+UDIV.US,D,20170811,000000,23.8992,23.8992,23.8573,23.8673,764.1789845819,0
+UDIV.US,D,20170815,000000,23.9589,23.9689,23.9519,23.9519,1507.2702442279,0
+UDIV.US,D,20170816,000000,24.0953,24.1372,24.0575,24.1372,2445.1719151865,0
+UDIV.US,D,20170817,000000,24.0017,24.0017,23.942,23.942,2256.3865681413,0
+UDIV.US,D,20170818,000000,23.8225,23.8832,23.8125,23.8673,803.34190232,0
+UDIV.US,D,20170822,000000,23.9509,23.9569,23.938,23.9569,1508.2744216058,0
+UDIV.US,D,20170823,000000,23.928,23.942,23.9211,23.9211,536.2307197986,0
+UDIV.US,D,20170824,000000,23.934,23.939,23.934,23.934,615.5607326527,0
+UDIV.US,D,20170825,000000,24.0286,24.1202,24.0286,24.0953,962.0019280282,0
+UDIV.US,D,20170828,000000,24.0077,24.0077,24.0077,24.0077,200.83547558,0
+UDIV.US,D,20170829,000000,23.9171,23.9261,23.8753,23.8952,3320.8145887153,0
+UDIV.US,D,20170830,000000,23.8424,23.9261,23.8424,23.8922,1484.1741645362,0
+UDIV.US,D,20170831,000000,23.9948,24.0953,23.9948,24.0953,433.8046272528,0
+UDIV.US,D,20170901,000000,24.1372,24.17,24.1372,24.1471,1586.600257082,0
+UDIV.US,D,20170905,000000,24.1143,24.1143,24.0177,24.0177,625.6025064317,0
+UDIV.US,D,20170906,000000,24.1143,24.1471,24.1143,24.1202,829.4505141454,0
+UDIV.US,D,20170907,000000,24.2387,24.2487,24.177,24.2487,3396.1278920578,0
+UDIV.US,D,20170908,000000,24.2069,24.2069,24.184,24.1939,1996.3046272652,0
+UDIV.US,D,20170911,000000,24.3582,24.3702,24.3582,24.3682,774.2207583609,0
+UDIV.US,D,20170912,000000,24.4021,24.4021,24.3961,24.4021,529.2014781533,0
+UDIV.US,D,20170913,000000,24.3682,24.3682,24.3284,24.3284,2988.4318766304,0
+UDIV.US,D,20170914,000000,24.3423,24.3423,24.3423,24.3423,202.8438303358,0
+UDIV.US,D,20170915,000000,24.4519,24.4519,24.4429,24.4519,1247.1883033518,0
+UDIV.US,D,20170918,000000,24.5126,24.5126,24.414,24.4608,3249.5179948844,0
+UDIV.US,D,20170919,000000,24.4728,24.4728,24.4728,24.4728,350.4579048871,0
+UDIV.US,D,20170920,000000,24.4748,24.4748,24.4748,24.4748,1180.9125964104,0
+UDIV.US,D,20170921,000000,24.3881,24.3881,24.3881,24.3881,114.4762210806,0
+UDIV.US,D,20170922,000000,24.406,24.4827,24.406,24.4568,1427.9402313738,0
+UDIV.US,D,20170925,000000,24.4499,24.4748,24.3782,24.3782,6062.2188303823,0
+UDIV.US,D,20170926,000000,24.3503,24.3881,24.3104,24.3104,2109.7766709679,0
+UDIV.US,D,20170928,000000,24.3433,24.3782,24.3433,24.3692,7708.0655527604,0
+UDIV.US,D,20170929,000000,24.3622,24.424,24.3622,24.424,3384.077763523,0
+UDIV.US,D,20171002,000000,24.4499,24.4827,24.4329,24.4728,2625.9238432085,0
+UDIV.US,D,20171003,000000,24.5007,24.5335,24.4499,24.5335,4649.341259677,0
+UDIV.US,D,20171004,000000,24.5524,24.5893,24.5226,24.5614,4023.7387532453,0
+UDIV.US,D,20171005,000000,24.9946,25.9884,24.5265,24.6052,53483.491324332,0
+UDIV.US,D,20171006,000000,24.5265,24.5435,24.4917,24.5435,1041.3319408823,0
+UDIV.US,D,20171009,000000,24.5604,24.5604,24.4827,24.5265,6802.2975578946,0
+UDIV.US,D,20171010,000000,24.6829,24.7008,24.6829,24.7008,997.1481362547,0
+UDIV.US,D,20171011,000000,24.7875,24.7875,24.7875,24.7875,114.4762210806,0
+UDIV.US,D,20171012,000000,24.7795,24.8552,24.7516,24.8362,7341.5408098269,0
+UDIV.US,D,20171013,000000,24.9697,24.9697,24.8641,24.8641,7086.4797558403,0
+UDIV.US,D,20171016,000000,24.8462,24.8741,24.8462,24.8741,659.7445372803,0
+UDIV.US,D,20171017,000000,24.7695,24.8462,24.7695,24.8462,1541.4122750765,0
+UDIV.US,D,20171018,000000,24.899,24.899,24.7586,24.8741,1871.7866324056,0
+UDIV.US,D,20171019,000000,24.7954,24.8114,24.7695,24.8114,1872.7908097835,0
+UDIV.US,D,20171020,000000,24.7177,24.7416,24.6998,24.7416,3743.5732648112,0
+UDIV.US,D,20171023,000000,24.7177,24.7177,24.664,24.665,867.6092545056,0
+UDIV.US,D,20171024,000000,24.5395,24.5524,24.5106,24.5524,550.2892030892,0
+UDIV.US,D,20171025,000000,24.5335,24.5335,24.3274,24.3981,3329.8521851164,0
+UDIV.US,D,20171026,000000,24.4568,24.4568,24.3782,24.3782,2470.276349634,0
+UDIV.US,D,20171027,000000,24.2507,24.3981,24.2507,24.3981,1862.7490360045,0
+UDIV.US,D,20171030,000000,24.2507,24.3363,24.2507,24.3363,1735.2185090112,0
+UDIV.US,D,20171031,000000,24.2686,24.3712,24.2686,24.3274,10367.12724944,0
+UDIV.US,D,20171101,000000,24.3622,24.3622,24.3104,24.3104,790.2875964073,0
+UDIV.US,D,20171102,000000,24.3712,24.3782,24.2636,24.3782,2543.5812982207,0
+UDIV.US,D,20171103,000000,24.3981,24.3981,24.2925,24.3433,1587.6044344599,0
+UDIV.US,D,20171106,000000,24.3274,24.3712,24.3274,24.3712,374.5581619567,0
+UDIV.US,D,20171107,000000,24.1989,24.3015,24.1989,24.3015,2182.0774421767,0
+UDIV.US,D,20171108,000000,24.3533,24.4568,24.3234,24.4499,2687.1786632604,0
+UDIV.US,D,20171109,000000,24.3433,24.3433,24.3433,24.3433,173.7226863767,0
+UDIV.US,D,20171110,000000,24.2527,24.3194,24.2527,24.3194,901.7512853542,0
+UDIV.US,D,20171113,000000,24.3104,24.3104,24.3104,24.3104,465.9383033456,0
+UDIV.US,D,20171114,000000,24.2766,24.2766,24.2766,24.2766,359.4955012882,0
+UDIV.US,D,20171115,000000,24.2427,24.2427,24.174,24.174,1414.8859254611,0
+UDIV.US,D,20171116,000000,24.2895,24.3881,24.2895,24.3881,2950.2731362702,0
+UDIV.US,D,20171117,000000,24.3274,24.3363,24.3234,24.3363,1139.7413239165,0
+UDIV.US,D,20171120,000000,24.4329,24.4329,24.3881,24.406,13141.669344577,0
+UDIV.US,D,20171121,000000,24.5265,24.5524,24.5096,24.5096,1309.4473007816,0
+UDIV.US,D,20171122,000000,24.5475,24.5524,24.4688,24.5524,4331.0170308827,0
+UDIV.US,D,20171124,000000,24.5335,24.5524,24.5007,24.5524,19716.018637689,0
+UDIV.US,D,20171127,000000,24.4499,24.4758,24.4329,24.4758,10828.044665896,0
+UDIV.US,D,20171128,000000,24.5614,24.7048,24.5614,24.7048,2335.7165809954,0
+UDIV.US,D,20171129,000000,24.6829,24.6829,24.656,24.656,536.2307197986,0
+UDIV.US,D,20171201,000000,24.7247,24.7247,24.6172,24.7177,1221.0796915264,0
+UDIV.US,D,20171204,000000,24.8362,24.8362,24.8233,24.8233,1134.720437027,0
+UDIV.US,D,20171205,000000,24.7974,24.7974,24.7516,24.7865,932.8807840691,0
+UDIV.US,D,20171206,000000,24.6928,24.7277,24.6928,24.7128,2208.1860540021,0
+UDIV.US,D,20171207,000000,24.6381,24.6909,24.6381,24.6909,1851.7030848476,0
+UDIV.US,D,20171208,000000,24.6928,24.8034,24.6928,24.8034,11853.309768732,0
+UDIV.US,D,20171211,000000,24.8034,24.8114,24.7556,24.8114,723.007712088,0
+UDIV.US,D,20171212,000000,24.6988,24.8283,24.6988,24.8283,382.5915809799,0
+UDIV.US,D,20171213,000000,24.9149,24.9607,24.9149,24.9607,1314.4681876711,0
+UDIV.US,D,20171214,000000,24.9737,24.9737,24.9309,24.9309,1507.2702442279,0
+UDIV.US,D,20171218,000000,25.0892,25.1171,25.0782,25.0782,1415.890102839,0
+UDIV.US,D,20171219,000000,25.0962,25.1758,25.0962,25.1489,2650.0241002781,0
+UDIV.US,D,20171220,000000,25.0912,25.0912,25.0055,25.0055,4925.4900385995,0
+UDIV.US,D,20171221,000000,25.0663,25.0842,25.0394,25.0842,204916.45244379,0
+UDIV.US,D,20171222,000000,25.1191,25.1191,25.1191,25.1191,113.4720437027,0
+UDIV.US,D,20171226,000000,24.8751,25.136,24.8751,25.1071,4131.1857326806,0
+UDIV.US,D,20171227,000000,25.2306,25.2475,25.129,25.2306,2077.6429948751,0
+UDIV.US,D,20171228,000000,25.2933,25.2933,25.2167,25.2475,2924.1645244448,0
+UDIV.US,D,20171229,000000,25.4507,25.4507,25.3302,25.3591,3136.0459511817,0
+UDIV.US,D,20180102,000000,25.2316,25.379,25.2316,25.3332,1770.3647172377,0
+UDIV.US,D,20180103,000000,25.3461,25.3969,25.3123,25.3969,3929.3460797227,0
+UDIV.US,D,20180104,000000,25.3869,25.5005,25.3869,25.4487,3870.0996144266,0
+UDIV.US,D,20180105,000000,25.5094,25.5094,25.5094,25.5094,513.1346401069,0
+UDIV.US,D,20180108,000000,25.6329,25.6329,25.5264,25.615,1617.7297557969,0
+UDIV.US,D,20180109,000000,25.607,25.607,25.4915,25.5891,2877.9723650614,0
+UDIV.US,D,20180110,000000,25.4577,25.4577,25.4577,25.4577,172.7185089988,0
+UDIV.US,D,20180111,000000,25.4845,25.5005,25.4298,25.5005,2736.3833547775,0
+UDIV.US,D,20180112,000000,25.6329,25.6847,25.615,25.6847,2508.4350899942,0
+UDIV.US,D,20180116,000000,25.8849,25.8849,25.7723,25.7903,2787.5964010504,0
+UDIV.US,D,20180117,000000,25.9237,25.9237,25.9237,25.9237,384.5999357357,0
+UDIV.US,D,20180118,000000,25.9247,25.9376,25.9247,25.9376,3489.5163882025,0
+UDIV.US,D,20180119,000000,26.0432,26.0432,26.0432,26.0432,850.5382390813,0
+UDIV.US,D,20180123,000000,26.1916,26.2254,26.1836,26.2254,3681.3142673814,0
+UDIV.US,D,20180124,000000,26.4186,26.4186,26.321,26.3997,3123.9958226469,0
+UDIV.US,D,20180125,000000,26.3728,26.3728,26.2872,26.3021,1501.2451799605,0
+UDIV.US,D,20180126,000000,26.5521,26.5531,26.5521,26.5531,767.1915167156,0
+UDIV.US,D,20180129,000000,26.3868,26.4186,26.3708,26.3708,3120.9832905132,0
+UDIV.US,D,20180130,000000,26.3649,26.3649,26.1946,26.2782,3393.1153599241,0
+UDIV.US,D,20180131,000000,26.1657,26.1657,26.0243,26.1567,917.8181234006,0
+UDIV.US,D,20180201,000000,26.4515,26.4515,26.1478,26.2254,2582.7442159588,0
+UDIV.US,D,20180202,000000,25.7723,25.7723,25.625,25.6289,1600.6587403726,0
+UDIV.US,D,20180206,000000,24.167,24.9996,24.167,24.9996,2309.60796917,0
+UDIV.US,D,20180207,000000,24.8572,24.9269,24.7964,24.7964,2020.4048843348,0
+UDIV.US,D,20180208,000000,24.901,24.901,24.3254,24.3254,1631.7882390875,0
+UDIV.US,D,20180209,000000,24.2387,24.4041,23.8553,24.4041,1796.4733290631,0
+UDIV.US,D,20180212,000000,24.4877,24.7098,24.4877,24.7098,2237.3071979612,0
+UDIV.US,D,20180213,000000,24.6839,24.7337,24.6729,24.7337,1751.2853470576,0
+UDIV.US,D,20180214,000000,24.6739,25.0663,24.665,25.0663,11307.037275154,0
+UDIV.US,D,20180216,000000,25.3003,25.3879,25.3003,25.3879,936.8974935807,0
+UDIV.US,D,20180220,000000,25.2177,25.2177,25.0304,25.1031,2174.0440231535,0
+UDIV.US,D,20180221,000000,25.1977,25.3969,25.128,25.128,5350.2570694512,0
+UDIV.US,D,20180222,000000,25.1191,25.1191,25.1191,25.1191,228.9524421612,0
+UDIV.US,D,20180223,000000,25.1191,25.3561,25.1191,25.3561,276.1487789225,0
+UDIV.US,D,20180226,000000,25.3391,25.5194,25.3391,25.5194,902.7554627321,0
+UDIV.US,D,20180227,000000,25.2306,25.2306,25.144,25.1519,722.0035347101,0
+UDIV.US,D,20180228,000000,25.0832,25.0842,24.9727,24.9727,2190.1108611999,0
+UDIV.US,D,20180302,000000,24.5166,24.7964,24.5166,24.7964,1637.8133033549,0
+UDIV.US,D,20180305,000000,24.4817,24.9787,24.4817,24.9787,2205.1735218684,0
+UDIV.US,D,20180306,000000,25.1808,25.1808,24.9468,25.0743,1269.2802056656,0
+UDIV.US,D,20180307,000000,25.0145,25.1031,24.9338,25.1031,1703.0848329184,0
+UDIV.US,D,20180308,000000,25.136,25.1539,25.0713,25.1539,1021.2483933243,0
+UDIV.US,D,20180309,000000,25.3192,25.4347,25.3192,25.4347,627.6108611875,0
+UDIV.US,D,20180312,000000,25.4507,25.4507,25.372,25.4347,2528.5186375522,0
+UDIV.US,D,20180313,000000,25.4069,25.4069,25.2306,25.2306,2346.7625321523,0
+UDIV.US,D,20180314,000000,25.4437,25.4437,25.1539,25.2147,2733.3708226438,0
+UDIV.US,D,20180315,000000,25.0663,25.1061,25.0663,25.1061,682.840616972,0
+UDIV.US,D,20180316,000000,25.1669,25.1669,25.134,25.144,844.5131748139,0
+UDIV.US,D,20180320,000000,25.0593,25.0593,24.9637,24.9816,1641.8300128665,0
+UDIV.US,D,20180321,000000,25.0265,25.0265,25.0205,25.0205,529.2014781533,0
+UDIV.US,D,20180323,000000,24.4947,24.4947,24.4947,24.4947,367.5289203114,0
+UDIV.US,D,20180326,000000,24.5325,24.6749,24.5325,24.6749,535.2265424207,0
+UDIV.US,D,20180327,000000,24.5435,24.5435,24.5435,24.5435,698.9074550184,0
+UDIV.US,D,20180328,000000,24.5694,24.5903,24.5694,24.5903,663.7612467919,0
+UDIV.US,D,20180329,000000,24.7446,24.8502,24.7446,24.8502,6413.6809126473,0
+UDIV.US,D,20180402,000000,24.657,24.7028,24.422,24.422,3036.6323907696,0
+UDIV.US,D,20180403,000000,24.6152,24.6152,24.5972,24.5972,1489.1950514257,0
+UDIV.US,D,20180404,000000,24.4907,24.7725,24.4907,24.7725,850.5382390813,0
+UDIV.US,D,20180405,000000,24.8821,24.9139,24.8123,24.9139,1952.1208226376,0
+UDIV.US,D,20180406,000000,24.7237,24.7237,24.7237,24.7237,411.712724939,0
+UDIV.US,D,20180409,000000,24.7337,24.8631,24.7337,24.8631,1204.0086761021,0
+UDIV.US,D,20180410,000000,24.9657,25.0265,24.9657,25.0085,516.1471722406,0
+UDIV.US,D,20180411,000000,24.9249,24.9249,24.9139,24.9139,1172.8791773872,0
+UDIV.US,D,20180412,000000,24.9996,24.9996,24.9777,24.9816,1002.1690231442,0
+UDIV.US,D,20180413,000000,24.888,24.9139,24.888,24.9139,1124.678663248,0
+UDIV.US,D,20180416,000000,24.9996,24.9996,24.9996,24.9996,200.83547558,0
+UDIV.US,D,20180417,000000,25.0284,25.1131,24.9996,25.1131,1022.2525707022,0
+UDIV.US,D,20180418,000000,25.0882,25.138,25.0504,25.138,3740.5607326775,0
+UDIV.US,D,20180419,000000,24.657,24.7626,24.657,24.7626,457.9048843224,0
+UDIV.US,D,20180420,000000,24.5833,24.5903,24.5833,24.5903,589.4521208273,0
+UDIV.US,D,20180423,000000,24.5186,24.5614,24.5186,24.5614,244.0151028297,0
+UDIV.US,D,20180424,000000,24.5524,24.5544,24.5524,24.5544,1075.4739717309,0
+UDIV.US,D,20180425,000000,24.3513,24.4309,24.3114,24.4041,13051.293380566,0
+UDIV.US,D,20180426,000000,24.5972,24.6251,24.5793,24.5853,2110.7808483458,0
+UDIV.US,D,20180427,000000,24.6271,24.666,24.6271,24.666,1657.8968509129,0
+UDIV.US,D,20180430,000000,24.7197,24.7197,24.5265,24.5265,892.7136889531,0
+UDIV.US,D,20180501,000000,24.4558,24.4558,24.3563,24.3563,1065.4321979519,0
+UDIV.US,D,20180502,000000,24.2656,24.4041,24.2656,24.4041,1833.6278920454,0
+UDIV.US,D,20180503,000000,24.1312,24.2358,24.0804,24.2358,2477.3055912793,0
+UDIV.US,D,20180504,000000,24.3513,24.3513,24.3114,24.3114,1673.9636889593,0
+UDIV.US,D,20180507,000000,24.429,24.429,24.413,24.413,600.4980719842,0
+UDIV.US,D,20180508,000000,24.4041,24.4041,24.4041,24.4041,135.5639460165,0
+UDIV.US,D,20180509,000000,24.5614,24.5614,24.5614,24.5614,355.4787917766,0
+UDIV.US,D,20180510,000000,24.6978,24.7028,24.6978,24.7028,4402.3136247136,0
+UDIV.US,D,20180511,000000,24.7028,24.7028,24.648,24.7028,2957.3023779155,0
+UDIV.US,D,20180514,000000,24.6301,24.662,24.5943,24.6162,3792.7779563283,0
+UDIV.US,D,20180515,000000,24.413,24.4479,24.3861,24.3871,4306.9167738131,0
+UDIV.US,D,20180516,000000,24.5524,24.5903,24.4997,24.5903,5116.2837404005,0
+UDIV.US,D,20180517,000000,24.6062,24.6062,24.5335,24.5524,354.4746143987,0
+UDIV.US,D,20180518,000000,24.4648,24.4648,24.422,24.422,601.5022493621,0
+UDIV.US,D,20180521,000000,24.4638,24.5435,24.4638,24.5435,794.3043059189,0
+UDIV.US,D,20180522,000000,24.5743,24.5793,24.5056,24.5435,1157.8165167187,0
+UDIV.US,D,20180523,000000,24.421,24.4997,24.421,24.4997,680.8322622162,0
+UDIV.US,D,20180524,000000,24.3463,24.4817,24.3463,24.4817,642.673521856,0
+UDIV.US,D,20180525,000000,24.4648,24.4648,24.413,24.413,575.3936375367,0
+UDIV.US,D,20180529,000000,24.2975,24.2975,23.9828,24.0704,1627.7715295759,0
+UDIV.US,D,20180530,000000,24.2298,24.3602,24.166,24.3602,1343.5893316302,0
+UDIV.US,D,20180531,000000,24.1591,24.1591,24.0276,24.1421,3340.8981362733,0
+UDIV.US,D,20180601,000000,24.2387,24.2796,24.1322,24.2796,665.7696015477,0
+UDIV.US,D,20180604,000000,24.422,24.422,24.422,24.422,342.4244858639,0
+UDIV.US,D,20180605,000000,24.2656,24.3513,24.2656,24.3513,981.0812982083,0
+UDIV.US,D,20180606,000000,24.3075,24.4648,24.3075,24.4648,1124.678663248,0
+UDIV.US,D,20180607,000000,24.3851,24.3961,24.3851,24.3961,519.1597043743,0
+UDIV.US,D,20180608,000000,24.5186,24.5186,24.5186,24.5186,310.2908097711,0
+UDIV.US,D,20180611,000000,24.4797,24.5524,24.4509,24.5524,1557.4791131229,0
+UDIV.US,D,20180612,000000,24.5714,24.5714,24.5166,24.5265,478.9926092583,0
+UDIV.US,D,20180613,000000,24.3702,24.4648,24.3702,24.4648,763.174807204,0
+UDIV.US,D,20180614,000000,24.2796,24.3164,24.2796,24.3164,733.049485867,0
+UDIV.US,D,20180615,000000,24.3513,24.3513,24.3513,24.3513,474.9758997467,0
+UDIV.US,D,20180618,000000,24.1232,24.185,24.0993,24.185,1000.1606683884,0
+UDIV.US,D,20180619,000000,23.9151,24.0973,23.9151,24.0973,697.9032776405,0
+UDIV.US,D,20180620,000000,24.1919,24.1919,24.0406,24.0764,1047.3570051497,0
+UDIV.US,D,20180621,000000,24.0485,24.0943,24.0456,24.0943,515.1429948627,0
+UDIV.US,D,20180622,000000,24.3234,24.3234,24.3234,24.3234,225.9399100275,0
+UDIV.US,D,20180625,000000,24.2955,24.2955,23.9529,24.0485,2298.5620180131,0
+UDIV.US,D,20180626,000000,24.0067,24.0336,23.9201,24.0336,3126.0041774027,0
+UDIV.US,D,20180627,000000,23.9191,23.9191,23.7747,23.7747,1092.5449871552,0
+UDIV.US,D,20180628,000000,23.8494,23.9191,23.8494,23.9191,798.3210154305,0
+UDIV.US,D,20180629,000000,24.0406,24.1292,24.0147,24.0943,8097.6863753856,0
+UDIV.US,D,20180702,000000,23.9529,23.9529,23.9529,23.9529,448.8672879213,0
+UDIV.US,D,20180703,000000,24.0675,24.0675,24.0675,24.0675,115.4803984585,0
+UDIV.US,D,20180705,000000,24.177,24.3772,24.177,24.3772,1734.2143316333,0
+UDIV.US,D,20180706,000000,24.3851,24.5624,24.3851,24.5624,1546.433161966,0
+UDIV.US,D,20180709,000000,24.6142,24.6869,24.5345,24.6869,1694.0472365173,0
+UDIV.US,D,20180710,000000,24.7217,24.7217,24.7217,24.7217,406.6918380495,0
+UDIV.US,D,20180711,000000,24.3951,24.3951,24.3951,24.3951,445.8547557876,0
+UDIV.US,D,20180712,000000,24.5813,24.65,24.5724,24.65,906.7721722437,0
+UDIV.US,D,20180713,000000,24.6401,24.6869,24.5913,24.6869,3734.5356684101,0
+UDIV.US,D,20180716,000000,24.6261,24.6261,24.5733,24.6012,2263.4158097866,0
+UDIV.US,D,20180717,000000,24.7038,24.7128,24.6211,24.7128,2134.8811054154,0
+UDIV.US,D,20180718,000000,24.5345,24.668,24.5345,24.668,1358.6519922987,0
+UDIV.US,D,20180719,000000,24.5365,24.6172,24.5365,24.5913,557.3184447345,0
+UDIV.US,D,20180720,000000,24.6799,24.7655,24.6799,24.7655,621.5857969201,0
+UDIV.US,D,20180723,000000,24.6869,24.6869,24.6869,24.6869,449.8714652992,0
+UDIV.US,D,20180724,000000,24.7745,24.8163,24.663,24.8163,927.8598971796,0
+UDIV.US,D,20180726,000000,24.9438,24.9438,24.9438,24.9438,341.420308486,0
+UDIV.US,D,20180727,000000,24.8801,24.9707,24.8343,24.9707,2406.0089974484,0
+UDIV.US,D,20180730,000000,24.9956,24.9956,24.9956,24.9956,406.6918380495,0
+UDIV.US,D,20180731,000000,25.1031,25.1031,25.1031,25.1031,341.420308486,0
+UDIV.US,D,20180801,000000,24.9508,25.0036,24.8731,24.9956,2268.4366966761,0
+UDIV.US,D,20180802,000000,24.9149,24.9866,24.9149,24.9866,581.4187018041,0
+UDIV.US,D,20180803,000000,24.9528,25.0842,24.9528,25.0842,1890.8660025857,0
+UDIV.US,D,20180806,000000,24.9886,25.0842,24.9886,25.0842,2389.942159402,0
+UDIV.US,D,20180807,000000,25.0304,25.0842,25.0304,25.0842,1098.5700514226,0
+UDIV.US,D,20180808,000000,24.9767,24.9767,24.9438,24.9438,1160.8290488524,0
+UDIV.US,D,20180809,000000,24.9687,25.0125,24.9468,25.0125,1097.5658740447,0
+UDIV.US,D,20180810,000000,24.7038,24.7038,24.7038,24.7038,274.1404241667,0
+UDIV.US,D,20180813,000000,24.5813,24.5972,24.4997,24.5972,7755.2618895217,0
+UDIV.US,D,20180814,000000,24.7377,24.7377,24.7377,24.7377,376.5665167125,0
+UDIV.US,D,20180815,000000,24.7297,24.7297,24.659,24.659,739.0745501344,0
+UDIV.US,D,20180816,000000,24.8532,24.8532,24.8532,24.8532,341.420308486,0
+UDIV.US,D,20180817,000000,24.7695,24.8532,24.7695,24.8532,1131.7079048933,0
+UDIV.US,D,20180820,000000,24.9438,24.9528,24.9438,24.9528,3451.3576478423,0
+UDIV.US,D,20180821,000000,25.0593,25.1061,25.0593,25.0762,1495.2201156931,0
+UDIV.US,D,20180822,000000,24.9528,25.0225,24.9528,24.9617,984.093830342,0
+UDIV.US,D,20180824,000000,24.9747,24.9747,24.9747,24.9747,113.4720437027,0
+UDIV.US,D,20180827,000000,25.0553,25.0553,25.0553,25.0553,391.629177381,0
+UDIV.US,D,20180828,000000,25.2077,25.2077,25.145,25.145,2604.8361182726,0
+UDIV.US,D,20180830,000000,25.1101,25.1101,25.0105,25.0225,943.926735226,0
+UDIV.US,D,20180831,000000,24.8442,24.9338,24.8442,24.898,2196.1359254673,0
+UDIV.US,D,20180904,000000,24.8094,24.8094,24.7855,24.7855,1320.4932519385,0
+UDIV.US,D,20180905,000000,24.4907,24.6819,24.4907,24.659,634.6401028328,0
+UDIV.US,D,20180906,000000,24.653,24.653,24.653,24.653,181.7561053999,0
+UDIV.US,D,20180907,000000,24.652,24.6849,24.6012,24.6849,1301.4138817584,0
+UDIV.US,D,20180910,000000,24.7247,24.7247,24.7247,24.7247,131.5472365049,0
+UDIV.US,D,20180911,000000,24.5096,24.6321,24.5096,24.6321,727.0244215996,0
+UDIV.US,D,20180912,000000,24.7845,24.7875,24.7845,24.7875,513.1346401069,0
+UDIV.US,D,20180913,000000,24.8163,24.887,24.8163,24.8253,1328.5266709617,0
+UDIV.US,D,20180914,000000,24.7845,24.9089,24.7845,24.8253,2365.8419023324,0
+UDIV.US,D,20180917,000000,24.9548,24.9866,24.9338,24.9338,1028.2776349696,0
+UDIV.US,D,20180918,000000,24.9617,25.0215,24.9617,25.0215,2830.7760283001,0
+UDIV.US,D,20180919,000000,25.0036,25.0036,25.0036,25.0036,567.3602185135,0
+UDIV.US,D,20180920,000000,25.2346,25.3192,25.2336,25.3192,1897.895244231,0
+UDIV.US,D,20180921,000000,25.2894,25.2894,25.2894,25.2894,179.7477506441,0
+UDIV.US,D,20180924,000000,25.146,25.146,25.1201,25.1201,1405.84832906,0
+UDIV.US,D,20180925,000000,25.0563,25.2007,25.0563,25.0663,4322.9836118595,0
+UDIV.US,D,20180926,000000,25.1201,25.1957,25.1201,25.1957,586.4395886936,0
+UDIV.US,D,20180927,000000,25.2306,25.2306,25.1858,25.1858,3947.4212725249,0
+UDIV.US,D,20180928,000000,25.0753,25.1121,25.0384,25.0384,1845.6780205802,0
+UDIV.US,D,20181001,000000,25.2007,25.2276,25.1649,25.1738,754.1372108029,0
+UDIV.US,D,20181002,000000,25.0444,25.0762,25.0334,25.0334,2813.7050128758,0
+UDIV.US,D,20181003,000000,25.1599,25.1599,25.0822,25.0822,280.1654884341,0
+UDIV.US,D,20181004,000000,24.8701,24.8741,24.8701,24.8741,792.2959511631,0
+UDIV.US,D,20181005,000000,24.7725,24.9518,24.7725,24.9518,3934.3669666122,0
+UDIV.US,D,20181010,000000,24.653,24.653,24.653,24.653,281.169665812,0
+UDIV.US,D,20181011,000000,24.173,24.184,23.8623,23.8623,2386.9296272683,0
+UDIV.US,D,20181012,000000,23.941,23.9579,23.9131,23.9131,1020.2442159464,0
+UDIV.US,D,20181015,000000,24.1143,24.173,24.1143,24.173,587.4437660715,0
+UDIV.US,D,20181016,000000,24.3523,24.3523,24.3463,24.3463,266.1070051435,0
+UDIV.US,D,20181017,000000,24.41,24.4509,24.41,24.4509,1099.5742288005,0
+UDIV.US,D,20181019,000000,24.41,24.41,24.3254,24.3981,1009.1982647895,0
+UDIV.US,D,20181022,000000,24.2288,24.2875,24.2288,24.2875,2291.5327763678,0
+UDIV.US,D,20181023,000000,24.0475,24.0515,24.0475,24.0515,396.6500642705,0
+UDIV.US,D,20181024,000000,24.0137,24.0137,23.8623,23.8932,1099.5742288005,0
+UDIV.US,D,20181025,000000,23.934,23.934,23.934,23.934,120.501285348,0
+UDIV.US,D,20181026,000000,23.6841,23.6841,23.5924,23.5924,1249.1966581076,0
+UDIV.US,D,20181029,000000,23.8394,23.8394,23.7976,23.7976,901.7512853542,0
+UDIV.US,D,20181030,000000,23.8265,23.8265,23.6841,23.6841,2067.6012210961,0
+UDIV.US,D,20181101,000000,24.2099,24.2099,24.2099,24.2099,1647.8550771339,0
+UDIV.US,D,20181102,000000,24.3433,24.3433,24.1491,24.1491,552.297557845,0
+UDIV.US,D,20181105,000000,24.4588,24.5216,24.426,24.426,688.8656812394,0
+UDIV.US,D,20181107,000000,24.647,24.647,24.647,24.647,223.9315552717,0
+UDIV.US,D,20181108,000000,24.6928,24.6928,24.6928,24.6928,195.8145886905,0
+UDIV.US,D,20181109,000000,24.5763,24.5763,24.5036,24.5036,337.4035989744,0
+UDIV.US,D,20181112,000000,24.4409,24.4409,24.4409,24.4409,223.9315552717,0
+UDIV.US,D,20181113,000000,24.3881,24.4658,24.3881,24.4658,597.4855398505,0
+UDIV.US,D,20181114,000000,24.2836,24.424,24.2547,24.3752,5129.3380463132,0
+UDIV.US,D,20181115,000000,24.2238,24.4469,24.2238,24.4469,475.9800771246,0
+UDIV.US,D,20181116,000000,24.5534,24.5534,24.5534,24.5534,247.0276349634,0
+UDIV.US,D,20181119,000000,24.3184,24.3393,24.3055,24.3055,1376.7271851009,0
+UDIV.US,D,20181121,000000,24.1491,24.1571,24.1491,24.1491,9004.4585476293,0
+UDIV.US,D,20181126,000000,24.2228,24.2228,24.2228,24.2228,223.9315552717,0
+UDIV.US,D,20181127,000000,24.3254,24.414,24.2875,24.414,29986.74485885,0
+UDIV.US,D,20181128,000000,24.5594,24.5594,24.5136,24.5385,742.0870822681,0
+UDIV.US,D,20181129,000000,24.8054,24.8074,24.7725,24.8074,1434.9694730191,0
+UDIV.US,D,20181130,000000,24.655,24.655,24.646,24.646,470.9591902351,0
+UDIV.US,D,20181204,000000,24.4628,24.4628,24.4628,24.4628,341.420308486,0
+UDIV.US,D,20181206,000000,23.933,23.933,23.8623,23.8713,1193.9669023231,0
+UDIV.US,D,20181207,000000,24.1571,24.2656,24.0665,24.0665,1618.7339331748,0
+UDIV.US,D,20181210,000000,23.6562,23.9161,23.6562,23.8902,1799.4858611968,0
+UDIV.US,D,20181211,000000,23.8245,23.934,23.8245,23.934,767.1915167156,0
+UDIV.US,D,20181212,000000,24.2099,24.2158,24.0993,24.1013,595.4771850947,0
+UDIV.US,D,20181213,000000,24.0226,24.1212,24.0226,24.1212,280.1654884341,0
+UDIV.US,D,20181214,000000,23.7528,23.7528,23.7528,23.7528,7.0292416453,0
+UDIV.US,D,20181217,000000,23.2539,23.3395,23.2539,23.3395,233.9733290507,0
+UDIV.US,D,20181218,000000,23.4431,23.4431,23.227,23.3295,23337.082262396,0
+UDIV.US,D,20181219,000000,23.5516,23.5516,23.1194,23.1194,1197.9836118347,0
+UDIV.US,D,20181220,000000,22.9292,22.9292,22.9292,22.9292,292.2156169689,0
+UDIV.US,D,20181221,000000,22.6285,23.0208,22.6285,22.6285,442.8422236539,0
+UDIV.US,D,20181224,000000,23.5885,23.5885,22.2789,22.2789,3284.6642031109,0
+UDIV.US,D,20181226,000000,22.261,22.8396,22.261,22.8396,3230.4386247043,0
+UDIV.US,D,20181227,000000,22.5787,22.9212,22.5787,22.9212,1197.9836118347,0
+UDIV.US,D,20181228,000000,23.0109,23.215,23.0029,23.0985,3157.1336761176,0
+UDIV.US,D,20181231,000000,23.1115,23.1453,23.0666,23.1204,7654.8441517317,0
+UDIV.US,D,20190102,000000,23.0666,23.215,23.0666,23.1373,444.8505784097,0
+UDIV.US,D,20190103,000000,22.985,23.0208,22.984,22.984,939.9100257144,0
+UDIV.US,D,20190104,000000,23.5387,23.5387,23.3256,23.5387,111.4636889469,0
+UDIV.US,D,20190107,000000,23.5616,23.6263,23.5616,23.6263,221.9232005159,0
+UDIV.US,D,20190108,000000,23.7249,23.7906,23.707,23.7906,413.7210796948,0
+UDIV.US,D,20190109,000000,23.9251,24.0943,23.9251,23.9609,2520.485218529,0
+UDIV.US,D,20190110,000000,23.8255,24.0943,23.8255,24.0943,836.4797557907,0
+UDIV.US,D,20190111,000000,24.0326,24.1003,24.0326,24.0894,498.0719794384,0
+UDIV.US,D,20190114,000000,23.9201,23.9201,23.9201,23.9201,39.1629177381,0
+UDIV.US,D,20190115,000000,23.9739,24.0157,23.9739,24.0157,120.501285348,0
+UDIV.US,D,20190116,000000,24.0784,24.0784,24.0784,24.0784,1.0041773779,0
+UDIV.US,D,20190117,000000,24.1601,24.1601,24.0495,24.1601,824.4296272559,0
+UDIV.US,D,20190118,000000,24.3573,24.406,24.3393,24.406,399.6625964042,0
+UDIV.US,D,20190122,000000,24.0545,24.0545,24.0545,24.0545,1.0041773779,0
+UDIV.US,D,20190123,000000,24.2138,24.2308,24.2138,24.2308,248.0318123413,0
+UDIV.US,D,20190124,000000,24.2089,24.2089,24.2089,24.2089,32.1336760928,0
+UDIV.US,D,20190125,000000,24.3423,24.3423,24.3423,24.3423,1.0041773779,0
+UDIV.US,D,20190128,000000,24.2786,24.2786,24.2786,24.2786,16.0668380464,0
+UDIV.US,D,20190129,000000,24.4011,24.4011,24.3841,24.3841,110.459511569,0
+UDIV.US,D,20190130,000000,24.4588,24.6092,24.4588,24.6092,802.3377249421,0
+UDIV.US,D,20190131,000000,24.6869,24.6869,24.6869,24.6869,198.8271208242,0
+UDIV.US,D,20190201,000000,24.6371,24.7307,24.6371,24.7307,454.8923521887,0
+UDIV.US,D,20190204,000000,24.8313,24.8313,24.8313,24.8313,214.8939588706,0
+UDIV.US,D,20190205,000000,25.0165,25.0255,24.8801,24.9926,1849.6947300918,0
+UDIV.US,D,20190206,000000,25.0324,25.0324,24.8362,24.8651,864.5967223719,0
+UDIV.US,D,20190207,000000,24.663,24.6779,24.663,24.6779,442.8422236539,0
+UDIV.US,D,20190208,000000,24.6281,24.7158,24.6281,24.7158,110.459511569,0
+UDIV.US,D,20190211,000000,24.6381,24.6381,24.6381,24.6381,102.4260925458,0
+UDIV.US,D,20190212,000000,24.8293,24.8671,24.8293,24.8671,831.4588689012,0
+UDIV.US,D,20190213,000000,24.8343,24.8343,24.8343,24.8343,1434.9694730191,0
+UDIV.US,D,20190214,000000,24.8123,24.8123,24.7884,24.7884,110.459511569,0
+UDIV.US,D,20190215,000000,24.9797,25.0145,24.9587,25.0055,676.8155527046,0
+UDIV.US,D,20190219,000000,25.0075,25.0902,25.0075,25.0902,787.2750642736,0
+UDIV.US,D,20190220,000000,25.0902,25.2774,25.0902,25.2077,1186.9376606778,0
+UDIV.US,D,20190221,000000,25.1967,25.2047,25.1967,25.2047,110.459511569,0
+UDIV.US,D,20190222,000000,25.2774,25.363,25.2774,25.363,110.459511569,0
+UDIV.US,D,20190225,000000,25.5174,25.5174,25.4148,25.4148,1988.271208242,0
+UDIV.US,D,20190226,000000,25.4855,25.5015,25.4855,25.4865,445.8547557876,0
+UDIV.US,D,20190227,000000,25.3232,25.372,25.3192,25.372,684.8489717278,0
+UDIV.US,D,20190228,000000,25.3143,25.3302,25.3123,25.3123,1076.4781491088,0
+UDIV.US,D,20190301,000000,25.3143,25.3461,25.3143,25.3461,575.3936375367,0
+UDIV.US,D,20190304,000000,25.3999,25.3999,25.1699,25.2744,827.4421593896,0
+UDIV.US,D,20190305,000000,25.2774,25.3033,25.2774,25.3033,554.3059126008,0
+UDIV.US,D,20190306,000000,25.1071,25.2216,25.1071,25.2216,945.9350899818,0
+UDIV.US,D,20190307,000000,25.0414,25.0414,24.9846,24.9846,221.9232005159,0
+UDIV.US,D,20190308,000000,24.894,25.0026,24.894,25.0026,305.2699228816,0
+UDIV.US,D,20190311,000000,25.0902,25.2007,25.0902,25.2007,397.6542416484,0
+UDIV.US,D,20190312,000000,25.2674,25.2674,25.1957,25.1957,591.4604755831,0
+UDIV.US,D,20190313,000000,25.3172,25.3332,25.3143,25.3332,1531.3705012975,0
+UDIV.US,D,20190314,000000,25.3401,25.3401,25.3332,25.3332,1578.5668380588,0
+UDIV.US,D,20190315,000000,25.4776,25.4855,25.4776,25.4816,1913.9620822774,0
+UDIV.US,D,20190318,000000,25.5393,25.603,25.5393,25.603,2486.3431876804,0
+UDIV.US,D,20190319,000000,25.6499,25.6499,25.5393,25.5483,4862.2268637918,0
+UDIV.US,D,20190320,000000,25.612,25.612,25.4318,25.5313,2077.6429948751,0
+UDIV.US,D,20190321,000000,25.5473,25.6489,25.5473,25.6489,3211.3592545242,0
+UDIV.US,D,20190322,000000,25.2366,25.2366,25.2366,25.2366,77.3216580983,0
+UDIV.US,D,20190325,000000,25.2087,25.2326,25.2087,25.2326,381.587403602,0
+UDIV.US,D,20190326,000000,25.3461,25.3581,25.3322,25.3581,669.7863110593,0
+UDIV.US,D,20190327,000000,25.2097,25.2943,25.2097,25.2943,441.838046276,0
+UDIV.US,D,20190328,000000,25.3511,25.374,25.3511,25.374,129.5388817491,0
+UDIV.US,D,20190329,000000,25.4945,25.5483,25.4776,25.5483,11113.231041219,0
+UDIV.US,D,20190401,000000,25.8022,25.8022,25.8022,25.8022,110.459511569,0
+UDIV.US,D,20190402,000000,25.7026,25.7743,25.7026,25.7723,117526.91195466,0
+UDIV.US,D,20190403,000000,25.9506,25.9506,25.8122,25.8261,7464.0504499307,0
+UDIV.US,D,20190404,000000,25.8799,25.8799,25.8799,25.8799,54.2255784066,0
+UDIV.US,D,20190405,000000,25.8749,25.8928,25.862,25.862,11804.105077215,0
+UDIV.US,D,20190408,000000,25.8699,25.8978,25.8699,25.8978,565.3518637577,0
+UDIV.US,D,20190409,000000,25.7504,25.7903,25.7504,25.7574,417.7377892064,0
+UDIV.US,D,20190410,000000,25.865,25.865,25.865,25.865,1.0041773779,0
+UDIV.US,D,20190411,000000,25.853,25.853,25.8361,25.8361,636.6484575886,0
+UDIV.US,D,20190412,000000,25.9446,25.9446,25.9446,25.9446,1.0041773779,0
+UDIV.US,D,20190415,000000,25.9765,25.9884,25.9765,25.9884,1577.5626606809,0
+UDIV.US,D,20190416,000000,26.0701,26.101,26.0442,26.0442,720.9993573322,0
+UDIV.US,D,20190417,000000,26.094,26.094,26.0193,26.0263,2691.195372772,0
+UDIV.US,D,20190418,000000,26.0621,26.0621,26.0621,26.0621,1.0041773779,0
+UDIV.US,D,20190422,000000,26.0293,26.0303,26.0293,26.0303,290.2072622131,0
+UDIV.US,D,20190423,000000,26.092,26.1079,26.092,26.101,1006.1857326558,0
+UDIV.US,D,20190424,000000,26.0352,26.0352,25.9576,25.9884,497.0678020605,0
+UDIV.US,D,20190425,000000,25.9217,25.9536,25.9217,25.9536,207.8647172253,0
+UDIV.US,D,20190426,000000,26.0562,26.0562,25.9835,26.0492,2308.6037917921,0
+UDIV.US,D,20190429,000000,26.0332,26.0741,26.0332,26.0741,1113.6327120911,0
+UDIV.US,D,20190430,000000,26.1338,26.2105,26.1338,26.2105,2984.4151671188,0
+UDIV.US,D,20190501,000000,26.2075,26.2075,26.0014,26.0014,524.1805912638,0
+UDIV.US,D,20190502,000000,26.0751,26.0751,25.9924,25.9924,692.882390751,0
+UDIV.US,D,20190503,000000,26.1717,26.2006,26.1717,26.2006,329.3701799512,0
+UDIV.US,D,20190506,000000,25.9297,26.0512,25.9297,26.0512,125.5221722375,0
+UDIV.US,D,20190507,000000,25.849,25.849,25.7315,25.7315,333.3868894628,0
+UDIV.US,D,20190508,000000,25.7783,25.8311,25.6847,25.6847,1386.7689588799,0
+UDIV.US,D,20190509,000000,25.4855,25.6469,25.4855,25.607,2454.2095115876,0
+UDIV.US,D,20190510,000000,25.5214,25.7564,25.5214,25.7564,497.0678020605,0
+UDIV.US,D,20190513,000000,25.4039,25.4039,25.2724,25.2724,192.8020565568,0
+UDIV.US,D,20190514,000000,25.4427,25.4427,25.4069,25.4069,110.459511569,0
+UDIV.US,D,20190515,000000,25.4596,25.5194,25.4596,25.4935,5380.3823907882,0
+UDIV.US,D,20190516,000000,25.617,25.617,25.617,25.617,22.0919023138,0
+UDIV.US,D,20190517,000000,25.5533,25.5533,25.4567,25.4567,608.5314910074,0
+UDIV.US,D,20190520,000000,25.5244,25.5244,25.5214,25.5214,320.3325835501,0
+UDIV.US,D,20190521,000000,25.6787,25.6827,25.6728,25.6827,1328.5266709617,0
+UDIV.US,D,20190522,000000,25.7216,25.7216,25.6927,25.6927,703.9283419079,0
+UDIV.US,D,20190523,000000,25.4507,25.4527,25.385,25.4527,1896.8910668531,0
+UDIV.US,D,20190524,000000,25.5393,25.5901,25.5393,25.5811,897.7345758426,0
+UDIV.US,D,20190528,000000,25.5672,25.5672,25.3372,25.3372,521.1680591301,0
+UDIV.US,D,20190529,000000,25.2376,25.2585,25.2376,25.2585,505.1012210837,0
+UDIV.US,D,20190530,000000,25.373,25.373,25.3461,25.369,261.086118254,0
+UDIV.US,D,20190531,000000,25.1778,25.2585,25.1689,25.1748,1276.3094473109,0
+UDIV.US,D,20190603,000000,25.2953,25.3531,25.2953,25.3531,1488.1908740478,0
+UDIV.US,D,20190604,000000,25.5483,25.6728,25.5483,25.6728,747.1079691576,0
+UDIV.US,D,20190605,000000,25.6598,25.6847,25.6598,25.6847,488.0302056594,0
+UDIV.US,D,20190606,000000,25.7614,25.8092,25.7614,25.8092,220.919023138,0
+UDIV.US,D,20190607,000000,26.1119,26.1119,26.081,26.081,786.2708868957,0
+UDIV.US,D,20190610,000000,26.2474,26.2474,26.1757,26.1757,538.2390745544,0
+UDIV.US,D,20190611,000000,26.2484,26.2752,26.2484,26.2752,499.0761568163,0
+UDIV.US,D,20190612,000000,26.2444,26.2484,26.1806,26.1806,1145.7663881839,0
+UDIV.US,D,20190613,000000,26.2294,26.2294,26.1776,26.1956,356.4829691545,0
+UDIV.US,D,20190614,000000,26.0472,26.0781,26.0472,26.0781,245.0192802076,0
+UDIV.US,D,20190617,000000,26.1667,26.1667,26.1478,26.1478,1045.3486503939,0
+UDIV.US,D,20190618,000000,26.324,26.4037,26.324,26.343,1747.268637546,0
+UDIV.US,D,20190619,000000,26.3878,26.4993,26.3878,26.4804,8627.8920309168,0
+UDIV.US,D,20190620,000000,26.6995,26.7303,26.6945,26.7293,1492.2075835594,0
+UDIV.US,D,20190621,000000,26.6626,26.6626,26.6626,26.6626,4.0167095116,0
+UDIV.US,D,20190624,000000,26.7044,26.7044,26.6855,26.6855,437.8213367644,0
+UDIV.US,D,20190625,000000,26.6108,26.6108,26.5391,26.5401,4637.2911311422,0
+UDIV.US,D,20190626,000000,26.576,26.576,26.5332,26.5332,4104.0729434773,0
+UDIV.US,D,20190627,000000,26.6098,26.6417,26.6098,26.6417,665.7696015477,0
+UDIV.US,D,20190628,000000,26.6417,26.6915,26.6417,26.6915,2278.4784704551,0
+UDIV.US,D,20190701,000000,26.9156,26.9156,26.7493,26.818,1907.93701801,0
+UDIV.US,D,20190702,000000,26.8698,26.8708,26.8698,26.8708,322.3409383059,0
+UDIV.US,D,20190703,000000,27.0709,27.0709,27.0709,27.0709,12.0501285348,0
+UDIV.US,D,20190705,000000,26.9166,26.9793,26.8787,26.9275,2692.1995501499,0
+UDIV.US,D,20190708,000000,26.823,26.9325,26.811,26.819,2683.1619537488,0
+UDIV.US,D,20190709,000000,26.7383,26.7383,26.7383,26.7383,63.2631748077,0
+UDIV.US,D,20190710,000000,26.815,26.8887,26.815,26.816,2094.7140102994,0
+UDIV.US,D,20190711,000000,26.81,26.81,26.81,26.81,5.0208868895,0
+UDIV.US,D,20190712,000000,26.8698,26.8698,26.8698,26.8698,1.0041773779,0
+UDIV.US,D,20190715,000000,26.9325,26.9325,26.9156,26.9285,492.046915171,0
+UDIV.US,D,20190716,000000,26.9235,26.9564,26.9016,26.9016,951.9601542492,0
+UDIV.US,D,20190717,000000,26.9066,26.9066,26.8548,26.8548,653.7194730129,0
+UDIV.US,D,20190718,000000,27.0082,27.0918,27.0082,27.0918,291.211439591,0
+UDIV.US,D,20190719,000000,27.1436,27.1436,27.054,27.054,347.4453727534,0
+UDIV.US,D,20190722,000000,27.1436,27.1436,26.9893,26.9952,671.7946658151,0
+UDIV.US,D,20190723,000000,27.0769,27.0769,27.0769,27.0769,19.0793701801,0
+UDIV.US,D,20190724,000000,27.1436,27.1436,27.1307,27.1436,1186.9376606778,0
+UDIV.US,D,20190725,000000,27.1068,27.1068,26.9893,26.9893,662.757069414,0
+UDIV.US,D,20190726,000000,27.053,27.0709,27.0271,27.0629,2188.1025064441,0
+UDIV.US,D,20190729,000000,27.1018,27.1018,27.1018,27.1018,2.0083547558,0
+UDIV.US,D,20190730,000000,26.9106,26.9116,26.8907,26.8907,1044.344473016,0
+UDIV.US,D,20190731,000000,26.8469,26.8469,26.5839,26.6009,1138.7371465386,0
+UDIV.US,D,20190801,000000,26.5491,26.5491,26.4386,26.4386,929.8682519354,0
+UDIV.US,D,20190802,000000,26.2683,26.2683,26.2683,26.2683,1.0041773779,0
+UDIV.US,D,20190805,000000,25.9098,25.9098,25.603,25.616,777.2332904946,0
+UDIV.US,D,20190806,000000,25.615,25.8819,25.615,25.7494,4791.9344473388,0
+UDIV.US,D,20190807,000000,25.5991,25.8371,25.4776,25.8371,1176.8958868988,0
+UDIV.US,D,20190808,000000,26.1189,26.1189,26.1189,26.1189,11.0459511569,0
+UDIV.US,D,20190809,000000,25.9815,26.0372,25.9815,26.0103,345.4370179976,0
+UDIV.US,D,20190812,000000,25.9287,25.9287,25.7664,25.7664,493.0510925489,0
+UDIV.US,D,20190813,000000,26.0183,26.0183,26.0183,26.0183,77.3216580983,0
+UDIV.US,D,20190814,000000,25.3869,25.3869,25.3869,25.3869,21.0877249359,0
+UDIV.US,D,20190815,000000,25.4069,25.4069,25.4069,25.4069,10.041773779,0
+UDIV.US,D,20190816,000000,25.7265,25.7435,25.7265,25.7435,109.4553341911,0
+UDIV.US,D,20190819,000000,25.9815,26.0004,25.9815,25.9914,847.5257069476,0
+UDIV.US,D,20190820,000000,25.8072,25.8072,25.8072,25.8072,107.4469794353,0
+UDIV.US,D,20190821,000000,25.9914,25.9914,25.9914,25.9914,55.2297557845,0
+UDIV.US,D,20190822,000000,25.9367,25.9367,25.9367,25.9367,10.041773779,0
+UDIV.US,D,20190823,000000,25.7265,25.7265,25.7265,25.7265,347.4453727534,0
+UDIV.US,D,20190826,000000,25.7265,25.7265,25.5951,25.5951,306.2741002595,0
+UDIV.US,D,20190827,000000,25.8281,25.8281,25.6299,25.6299,742.0870822681,0
+UDIV.US,D,20190828,000000,25.7126,25.7126,25.7126,25.7126,14.0584832906,0
+UDIV.US,D,20190829,000000,25.9038,25.9038,25.9038,25.9038,101.4219151679,0
+UDIV.US,D,20190830,000000,26.0004,26.0532,25.9675,26.0532,1092.5449871552,0
+UDIV.US,D,20190903,000000,25.9098,25.9725,25.9098,25.9725,710.9575835532,0
+UDIV.US,D,20190904,000000,26.2932,26.2932,26.2932,26.2932,5.0208868895,0
+UDIV.US,D,20190905,000000,26.5322,26.5322,26.5113,26.5113,437.8213367644,0
+UDIV.US,D,20190906,000000,26.6517,26.6517,26.6327,26.6327,109.4553341911,0
+UDIV.US,D,20190909,000000,26.6786,26.6995,26.6786,26.6995,1535.3872108091,0
+UDIV.US,D,20190910,000000,26.7303,26.7303,26.7194,26.7194,265.1028277656,0
+UDIV.US,D,20190911,000000,26.9444,26.9444,26.7303,26.8439,9837.9257712863,0
+UDIV.US,D,20190912,000000,26.9544,26.9893,26.9544,26.9893,432.8004498749,0
+UDIV.US,D,20190913,000000,27.0829,27.0829,27.047,27.047,366.5247429335,0
+UDIV.US,D,20190916,000000,26.9644,26.9644,26.8947,26.9205,584.4312339378,0
+UDIV.US,D,20190917,000000,26.9255,27.0191,26.9255,27.0072,1528.3579691638,0
+UDIV.US,D,20190918,000000,26.9355,26.9773,26.9355,26.9773,275.1446015446,0
+UDIV.US,D,20190919,000000,27.1018,27.1018,27.0022,27.0132,468.9508354793,0
+UDIV.US,D,20190920,000000,26.8469,26.8469,26.8469,26.8469,61.2548200519,0
+UDIV.US,D,20190923,000000,26.82,26.82,26.82,26.82,17.0710154243,0
+UDIV.US,D,20190924,000000,26.816,26.8239,26.7034,26.7034,832.4630462791,0
+UDIV.US,D,20190925,000000,26.6855,26.7732,26.6696,26.7732,465.9383033456,0
+UDIV.US,D,20190926,000000,26.8907,26.8907,26.8907,26.8907,10.041773779,0
+UDIV.US,D,20190927,000000,26.9086,26.9086,26.7881,26.8389,854.5549485929,0
+UDIV.US,D,20190930,000000,26.9524,26.9524,26.9215,26.9215,343.4286632418,0
+UDIV.US,D,20191001,000000,26.6517,26.6646,26.6517,26.6636,2892.030848352,0
+UDIV.US,D,20191002,000000,26.6407,26.6407,26.1986,26.2145,3852.0244216244,0
+UDIV.US,D,20191003,000000,26.3161,26.3997,26.2981,26.3708,2857.8888175034,0
+UDIV.US,D,20191004,000000,26.5421,26.6756,26.5421,26.6756,1160.8290488524,0
+UDIV.US,D,20191007,000000,26.6696,26.6696,26.5909,26.5909,260.0819408761,0
+UDIV.US,D,20191008,000000,26.2882,26.2882,26.2523,26.2523,1173.8833547651,0
+UDIV.US,D,20191009,000000,26.3708,26.4455,26.3599,26.4455,1685.0096401162,0
+UDIV.US,D,20191010,000000,26.7044,26.7044,26.6517,26.6517,1085.5157455099,0
+UDIV.US,D,20191011,000000,27.1207,27.1536,27.039,27.056,2166.0106041303,0
+UDIV.US,D,20191014,000000,27.0022,27.0022,26.9644,26.9723,397.6542416484,0
+UDIV.US,D,20191015,000000,27.1765,27.1765,27.1765,27.1765,15.0626606685,0
+UDIV.US,D,20191016,000000,27.1775,27.2312,27.1775,27.2312,1405.84832906,0
+UDIV.US,D,20191017,000000,27.2771,27.2771,27.2721,27.2721,300.2490359921,0
+UDIV.US,D,20191018,000000,27.2761,27.287,27.2761,27.287,595.4771850947,0
+UDIV.US,D,20191021,000000,27.4583,27.4583,27.4583,27.4583,3.0125321337,0
+UDIV.US,D,20191022,000000,27.4633,27.5459,27.4165,27.4503,6669.7461440118,0
+UDIV.US,D,20191023,000000,27.4254,27.4872,27.4254,27.4872,108.4511568132,0
+UDIV.US,D,20191024,000000,27.5459,27.5459,27.5459,27.5459,5.0208868895,0
+UDIV.US,D,20191025,000000,27.6256,27.6256,27.6256,27.6256,434.8088046307,0
+UDIV.US,D,20191028,000000,27.6863,27.6863,27.6863,27.6863,10.041773779,0
+UDIV.US,D,20191029,000000,27.6385,27.76,27.6385,27.6883,388.6166452473,0
+UDIV.US,D,20191030,000000,27.6943,27.7949,27.6943,27.7949,1302.4180591363,0
+UDIV.US,D,20191031,000000,27.6385,27.6465,27.5848,27.6465,366.5247429335,0
+UDIV.US,D,20191101,000000,27.8168,27.8307,27.8168,27.8287,508.1137532174,0
+UDIV.US,D,20191104,000000,27.9443,27.9443,27.8517,27.8536,1674.9678663372,0
+UDIV.US,D,20191105,000000,27.8995,27.8995,27.8955,27.8955,917.8181234006,0
+UDIV.US,D,20191106,000000,27.8885,27.8885,27.8885,27.8885,30.125321337,0
+UDIV.US,D,20191107,000000,28.0419,28.0419,27.9482,27.9482,2295.5494858794,0
+UDIV.US,D,20191108,000000,27.8805,27.9204,27.8765,27.9204,1917.978791789,0
+UDIV.US,D,20191111,000000,27.9064,27.9064,27.8885,27.8975,698.9074550184,0
+UDIV.US,D,20191112,000000,27.8855,27.8855,27.8626,27.8626,1254.2175449971,0
+UDIV.US,D,20191113,000000,27.8297,27.8297,27.8098,27.8098,713.9701156869,0
+UDIV.US,D,20191114,000000,27.7849,27.7849,27.7849,27.7849,16.0668380464,0
+UDIV.US,D,20191115,000000,27.8935,27.9164,27.8935,27.9134,1646.850899756,0
+UDIV.US,D,20191118,000000,27.9901,27.9901,27.9074,27.9074,691.8782133731,0
+UDIV.US,D,20191119,000000,27.9343,27.9443,27.8885,27.8885,1472.1240360014,0
+UDIV.US,D,20191120,000000,27.7043,27.769,27.6983,27.7531,701.9199871521,0
+UDIV.US,D,20191121,000000,27.7302,27.7491,27.7162,27.7162,442.8422236539,0
+UDIV.US,D,20191122,000000,27.7132,27.7202,27.7132,27.7202,572.381105403,0
+UDIV.US,D,20191125,000000,27.8307,27.8696,27.8307,27.8696,757.1497429366,0
+UDIV.US,D,20191126,000000,27.9263,27.9263,27.8019,27.8726,983.0896529641,0
+UDIV.US,D,20191127,000000,27.9622,28.008,27.9074,27.9801,3211.3592545242,0
+UDIV.US,D,20191129,000000,27.8576,27.8576,27.8576,27.8576,146.6098971734,0
+UDIV.US,D,20191202,000000,27.9074,27.9074,27.7521,27.762,2275.4659383214,0
+UDIV.US,D,20191203,000000,27.7521,27.7521,27.4633,27.6007,22154.16131123,0
+UDIV.US,D,20191204,000000,27.7979,27.8427,27.7949,27.7949,1971.2001928177,0
+UDIV.US,D,20191205,000000,27.7521,27.8337,27.7521,27.8098,2565.6732005345,0
+UDIV.US,D,20191206,000000,28.0259,28.0359,28.0259,28.0359,470.9591902351,0
+UDIV.US,D,20191209,000000,28.0259,28.0359,28.017,28.0259,1849.6947300918,0
+UDIV.US,D,20191210,000000,28.0259,28.0458,27.9542,27.9801,10574.991966665,0
+UDIV.US,D,20191211,000000,28.0926,28.1574,28.0926,28.1036,1481.1616324025,0
+UDIV.US,D,20191212,000000,28.1404,28.3177,28.0767,28.3048,586.4395886936,0
+UDIV.US,D,20191213,000000,28.485,28.485,28.4203,28.4203,553.3017352229,0
+UDIV.US,D,20191216,000000,28.7609,28.7858,28.7609,28.7658,4440.4723650738,0
+UDIV.US,D,20191217,000000,28.719,28.719,28.6722,28.6722,8091.6613111182,0
+UDIV.US,D,20191218,000000,28.6772,28.6822,28.6354,28.6354,5164.4842545397,0
+UDIV.US,D,20191219,000000,28.6722,28.715,28.6643,28.6722,1824.5902956443,0
+UDIV.US,D,20191220,000000,28.8037,28.8126,28.6453,28.6453,3132.0292416701,0
+UDIV.US,D,20191223,000000,28.6921,28.6921,28.6921,28.6921,109.4553341911,0
+UDIV.US,D,20191224,000000,28.7658,28.7658,28.6722,28.6722,6480.9607969666,0
+UDIV.US,D,20191226,000000,28.8594,28.8594,28.7658,28.7658,1357.6478149208,0
+UDIV.US,D,20191227,000000,28.9799,28.9799,28.9072,28.9072,1416.8942802169,0
+UDIV.US,D,20191230,000000,28.9072,28.9072,28.7628,28.7628,48063.946015806,0
+UDIV.US,D,20191231,000000,28.8405,28.8405,28.7758,28.8017,15103.831940994,0
+UDIV.US,D,20200102,000000,29.0188,29.0477,28.9132,29.0297,4552.9402313986,0
+UDIV.US,D,20200103,000000,28.8425,28.8495,28.8425,28.8495,434.8088046307,0
+UDIV.US,D,20200106,000000,28.7111,28.8216,28.7111,28.7947,6430.7519280716,0
+UDIV.US,D,20200107,000000,28.7947,28.8126,28.6533,28.723,8469.2320052086,0
+UDIV.US,D,20200108,000000,28.7519,28.9152,28.7519,28.8067,1693.0430591394,0
+UDIV.US,D,20200109,000000,28.8883,28.8883,28.7489,28.8485,686.8573264836,0
+UDIV.US,D,20200110,000000,28.7858,28.7858,28.736,28.736,381.587403602,0
+UDIV.US,D,20200113,000000,28.719,28.9092,28.719,28.9092,1817.561053999,0
+UDIV.US,D,20200114,000000,28.973,29.0477,28.9172,28.967,23258.75642692,0
+UDIV.US,D,20200115,000000,29.0477,29.0477,28.9809,28.9809,32176.85572005,0
+UDIV.US,D,20200116,000000,29.1472,29.1691,29.1403,29.1691,454.8923521887,0
+UDIV.US,D,20200117,000000,29.1751,29.2727,29.1751,29.2329,9570.8145887649,0
+UDIV.US,D,20200121,000000,28.9999,29.214,28.9999,29.0706,10221.521529644,0
+UDIV.US,D,20200122,000000,29.2817,29.2817,29.1572,29.1682,5278.9604756203,0
+UDIV.US,D,20200123,000000,29.0546,29.214,29.0546,29.1682,818.4045629885,0
+UDIV.US,D,20200124,000000,29.2628,29.2628,29.1682,29.1682,5195.6137532546,0
+UDIV.US,D,20200127,000000,28.6354,28.6623,28.5428,28.5428,1991.2837403757,0
+UDIV.US,D,20200128,000000,28.8893,28.9072,28.8893,28.9072,575.3936375367,0
+UDIV.US,D,20200129,000000,28.8535,28.8913,28.8405,28.8435,860.5800128603,0
+UDIV.US,D,20200130,000000,28.6274,28.7867,28.5318,28.7867,7146.7303985143,0
+UDIV.US,D,20200131,000000,28.4024,28.4024,28.2629,28.3416,745.0996144018,0
+UDIV.US,D,20200203,000000,28.4203,28.4203,28.3077,28.3077,113516.22750733,0
+UDIV.US,D,20200204,000000,28.7658,28.8037,28.727,28.727,4796.9553342283,0
+UDIV.US,D,20200205,000000,28.9451,28.9999,28.9162,28.9162,2735.3791773996,0
+UDIV.US,D,20200206,000000,28.9949,28.9949,28.9351,28.9949,2907.0935090205,0
+UDIV.US,D,20200207,000000,28.8983,28.8983,28.6862,28.6862,2499.3974935931,0
+UDIV.US,D,20200210,000000,28.8495,28.8495,28.8495,28.8495,97.4052056563,0
+UDIV.US,D,20200211,000000,29.0287,29.0845,28.9999,28.9999,3085.8370822867,0
+UDIV.US,D,20200212,000000,29.0755,29.2329,29.0755,29.199,5245.8226221496,0
+UDIV.US,D,20200213,000000,28.9999,28.9999,28.9999,28.9999,512.130462729,0
+UDIV.US,D,20200214,000000,28.955,29.0098,28.9451,28.9939,871.6259640172,0
+UDIV.US,D,20200218,000000,28.8983,28.8983,28.7758,28.7758,1125.6828406259,0
+UDIV.US,D,20200219,000000,28.972,28.972,28.8734,28.9112,4189.4280205988,0
+UDIV.US,D,20200220,000000,28.732,28.7479,28.731,28.7479,261.086118254,0
+UDIV.US,D,20200221,000000,28.6822,28.6822,28.5557,28.5557,512.130462729,0
+UDIV.US,D,20200224,000000,27.8795,27.8795,27.6943,27.7152,3613.0302056842,0
+UDIV.US,D,20200225,000000,27.7182,27.7182,27.1008,27.1008,2839.8136247012,0
+UDIV.US,D,20200226,000000,27.3159,27.4842,27.046,27.049,3431.2741002843,0
+UDIV.US,D,20200227,000000,26.6059,26.6905,26.2115,26.2115,1114.636889469,0
+UDIV.US,D,20200228,000000,25.5662,25.7634,25.2206,25.7634,31540.207262461,0
+UDIV.US,D,20200302,000000,25.7634,26.4445,25.7634,26.4445,1133.7162596491,0
+UDIV.US,D,20200303,000000,26.2125,26.2284,26.1936,26.1936,1531.3705012975,0
+UDIV.US,D,20200304,000000,26.9664,26.9664,26.9664,26.9664,153.6391388187,0
+UDIV.US,D,20200305,000000,26.4654,26.4883,26.1966,26.1966,2717.3039845974,0
+UDIV.US,D,20200306,000000,25.604,25.9048,25.5991,25.8948,1864.7573907603,0
+UDIV.US,D,20200309,000000,24.1919,24.1969,23.7886,23.7886,1252.2091902413,0
+UDIV.US,D,20200310,000000,24.8362,24.8532,24.1362,24.8532,2726.3415809985,0
+UDIV.US,D,20200311,000000,24.1043,24.1043,23.4899,23.5466,1014.219151679,0
+UDIV.US,D,20200312,000000,21.54,22.0887,21.0421,21.2871,4834.1098972106,0
+UDIV.US,D,20200313,000000,21.7581,22.6285,21.7043,22.6285,1970.1960154398,0
+UDIV.US,D,20200316,000000,19.869,21.305,19.869,20.2634,1975.2169023293,0
+UDIV.US,D,20200317,000000,20.7712,21.3697,20.7712,21.3697,1007.1899100337,0
+UDIV.US,D,20200318,000000,20.6866,20.6916,19.3542,20.1389,4682.4791131477,0
+UDIV.US,D,20200319,000000,20.348,20.4984,20.113,20.2345,4565.9945373113,0
+UDIV.US,D,20200320,000000,20.3311,20.5362,19.7246,19.7246,1288.3595758457,0
+UDIV.US,D,20200323,000000,19.0245,19.1948,18.7148,18.9399,8029.4023136884,0
+UDIV.US,D,20200324,000000,19.9317,20.5063,19.879,20.5063,813.383676099,0
+UDIV.US,D,20200325,000000,21.545,21.545,21.1287,21.1287,4676.4540488803,0
+UDIV.US,D,20200326,000000,21.3339,22.1803,21.3339,22.1803,1473.1282133793,0
+UDIV.US,D,20200327,000000,21.3259,21.9931,21.3259,21.3906,3606.0009640389,0
+UDIV.US,D,20200330,000000,22.0628,22.0628,22.0628,22.0628,153.6391388187,0
+UDIV.US,D,20200331,000000,21.9075,21.9174,21.8398,21.9025,2193.1233933336,0
+UDIV.US,D,20200401,000000,21.314,21.314,21.0431,21.0431,607.5273136295,0
+UDIV.US,D,20200402,000000,21.315,21.6725,21.2701,21.6725,819.4087403664,0
+UDIV.US,D,20200403,000000,21.4036,21.4036,21.1845,21.1845,829.4505141454,0
+UDIV.US,D,20200406,000000,22.2082,22.4432,22.2082,22.4432,771.2082262272,0
+UDIV.US,D,20200407,000000,22.4901,22.4901,22.4393,22.4393,195.8145886905,0
+UDIV.US,D,20200408,000000,22.6972,22.8187,22.6583,22.8187,2024.4215938464,0
+UDIV.US,D,20200409,000000,23.2897,23.2897,23.0547,23.1662,3472.4453727782,0
+UDIV.US,D,20200413,000000,22.8037,22.9491,22.7241,22.9491,787.2750642736,0
+UDIV.US,D,20200414,000000,23.2788,23.4391,23.2788,23.4391,666.7737789256,0
+UDIV.US,D,20200415,000000,22.7609,22.7609,22.7609,22.7609,95.3968509005,0
+UDIV.US,D,20200416,000000,22.7868,22.7868,22.7868,22.7868,20.083547558,0
+UDIV.US,D,20200417,000000,23.3554,23.3554,23.3554,23.3554,160.668380464,0
+UDIV.US,D,20200420,000000,23.0876,23.0876,22.9183,22.981,980.0771208304,0
+UDIV.US,D,20200421,000000,22.3407,22.498,22.3407,22.3895,1335.555912607,0
+UDIV.US,D,20200422,000000,22.7798,22.7798,22.7798,22.7798,36209.632069696,0
+UDIV.US,D,20200423,000000,23.0069,23.0248,22.7868,22.7868,8082.6237147171,0
+UDIV.US,D,20200424,000000,22.7071,22.973,22.7071,22.973,313.3033419048,0
+UDIV.US,D,20200427,000000,23.3256,23.3256,23.3256,23.3256,266.1070051435,0
+UDIV.US,D,20200428,000000,23.455,23.455,23.455,23.455,100.41773779,0
+UDIV.US,D,20200429,000000,23.9818,24.0864,23.9818,23.9997,473.9717223688,0
+UDIV.US,D,20200430,000000,23.5755,23.5755,23.5755,23.5755,78.3258354762,0
+UDIV.US,D,20200501,000000,23.221,23.221,22.8266,22.8834,1513.2953084953,0
+UDIV.US,D,20200504,000000,22.7998,22.9501,22.7998,22.9501,2872.9514781719,0
+UDIV.US,D,20200505,000000,23.2399,23.2399,23.0388,23.0427,8921.1118252636,0
+UDIV.US,D,20200506,000000,22.9312,22.9432,22.8097,22.8237,2877.9723650614,0
+UDIV.US,D,20200507,000000,22.977,22.977,22.9173,22.9173,917.8181234006,0
+UDIV.US,D,20200508,000000,23.3564,23.3564,23.3564,23.3564,10.041773779,0
+UDIV.US,D,20200511,000000,23.3544,23.3544,23.3544,23.3544,3.0125321337,0
+UDIV.US,D,20200512,000000,23.231,23.231,22.8844,22.8844,2879.9807198172,0
+UDIV.US,D,20200513,000000,22.5249,22.5857,22.5249,22.5857,220.919023138,0
+UDIV.US,D,20200514,000000,22.3964,22.6165,22.3964,22.6165,173.7226863767,0
+UDIV.US,D,20200515,000000,22.5926,22.5926,22.5458,22.5787,406.6918380495,0
+UDIV.US,D,20200518,000000,23.0627,23.3903,22.977,23.3903,2334.7124036175,0
+UDIV.US,D,20200519,000000,23.2021,23.231,23.0786,23.0786,2207.1818766242,0
+UDIV.US,D,20200520,000000,23.4002,23.4461,23.4002,23.4461,2228.2696015601,0
+UDIV.US,D,20200521,000000,23.4092,23.4092,23.3076,23.3076,479.9967866362,0
+UDIV.US,D,20200522,000000,23.231,23.231,23.215,23.215,114.4762210806,0
+UDIV.US,D,20200526,000000,24.0117,24.0485,23.8135,23.8135,1492.2075835594,0
+UDIV.US,D,20200527,000000,24.179,24.3991,24.173,24.3991,619.5774421643,0
+UDIV.US,D,20200528,000000,24.424,24.424,24.424,24.424,8.0334190232,0
+UDIV.US,D,20200529,000000,24.0396,24.0675,24.0117,24.0167,6346.401028328,0
+UDIV.US,D,20200601,000000,24.3493,24.5415,24.3493,24.5415,1519.3203727627,0
+UDIV.US,D,20200602,000000,24.6032,24.8751,24.6032,24.8751,2835.7969151896,0
+UDIV.US,D,20200603,000000,25.1659,25.5025,25.1659,25.4905,793.300128541,0
+UDIV.US,D,20200604,000000,25.4686,25.4895,25.4477,25.4477,1327.5224935838,0
+UDIV.US,D,20200605,000000,26.0193,26.2055,26.0193,26.0701,808.3627892095,0
+UDIV.US,D,20200608,000000,26.3669,26.4376,26.3669,26.4376,374.5581619567,0
+UDIV.US,D,20200609,000000,26.1328,26.2792,26.1328,26.2175,2676.1327121035,0
+UDIV.US,D,20200610,000000,26.0432,26.0432,26.0193,26.0193,1388.7773136357,0
+UDIV.US,D,20200611,000000,24.6251,24.6331,24.5385,24.5385,1014.219151679,0
+UDIV.US,D,20200612,000000,25.0573,25.1141,24.7884,24.8791,2176.0523779093,0
+UDIV.US,D,20200615,000000,25.0723,25.0723,24.9518,24.9518,403.6793059158,0
+UDIV.US,D,20200616,000000,25.2366,25.2655,25.2366,25.2376,1563.5041773903,0
+UDIV.US,D,20200617,000000,25.2635,25.2635,25.2635,25.2635,13.0543059127,0
+UDIV.US,D,20200618,000000,25.2455,25.2455,25.0962,25.2007,4033.7805270243,0
+UDIV.US,D,20200619,000000,25.1201,25.1201,25.1201,25.1201,19.0793701801,0
+UDIV.US,D,20200622,000000,25.1699,25.1997,25.1699,25.1997,586.4395886936,0
+UDIV.US,D,20200623,000000,25.3222,25.4248,25.2336,25.2336,919.8264781564,0
+UDIV.US,D,20200624,000000,24.6729,24.6729,24.6729,24.6729,171.7143316209,0
+UDIV.US,D,20200625,000000,24.7088,24.7088,24.66,24.66,655.7278277687,0
+UDIV.US,D,20200626,000000,24.8074,24.8074,24.4777,24.4777,5561.1343188102,0
+UDIV.US,D,20200629,000000,24.5584,24.7645,24.5584,24.7426,2026.4299486022,0
+UDIV.US,D,20200630,000000,24.8502,24.9249,24.7456,24.9249,6258.0334190728,0
+UDIV.US,D,20200701,000000,24.9816,25.0533,24.9498,24.9498,1178.9042416546,0
+UDIV.US,D,20200702,000000,25.1669,25.1669,25.1669,25.1669,108.4511568132,0
+UDIV.US,D,20200706,000000,25.3969,25.4756,25.3919,25.4756,1042.3361182602,0
+UDIV.US,D,20200707,000000,25.2943,25.2943,25.1011,25.1011,229.9566195391,0
+UDIV.US,D,20200708,000000,25.2625,25.2625,25.2625,25.2625,18.0751928022,0
+UDIV.US,D,20200709,000000,25.0205,25.0205,25.0205,25.0205,25.1044344475,0
+UDIV.US,D,20200710,000000,25.0872,25.2794,25.0782,25.2794,669.7863110593,0
+UDIV.US,D,20200713,000000,25.2854,25.2854,25.2854,25.2854,284.1821979457,0
+UDIV.US,D,20200714,000000,25.6528,25.6528,25.6528,25.6528,255.0610539866,0
+UDIV.US,D,20200715,000000,25.8201,25.8968,25.8201,25.8968,479.9967866362,0
+UDIV.US,D,20200716,000000,25.7933,25.7933,25.7933,25.7933,1.0041773779,0
+UDIV.US,D,20200717,000000,25.8411,25.8411,25.8411,25.8411,1.0041773779,0
+UDIV.US,D,20200720,000000,25.8231,25.8869,25.8231,25.8869,529.2014781533,0
+UDIV.US,D,20200721,000000,26.1189,26.1189,25.9596,25.9596,410.7085475611,0
+UDIV.US,D,20200722,000000,26.1328,26.1328,26.1328,26.1328,35.1462082265,0
+UDIV.US,D,20200723,000000,26.0591,26.0591,25.9367,25.9367,205.8563624695,0
+UDIV.US,D,20200724,000000,25.7664,25.7853,25.7664,25.7853,292.2156169689,0
+UDIV.US,D,20200727,000000,26.1049,26.1747,26.1049,26.1627,777.2332904946,0
+UDIV.US,D,20200728,000000,26.0681,26.1737,26.0093,26.0093,1081.4990359983,0
+UDIV.US,D,20200729,000000,26.1059,26.2583,26.1059,26.2583,273.1362467888,0
+UDIV.US,D,20200730,000000,26.1647,26.1647,26.1647,26.1647,151.6307840629,0
+UDIV.US,D,20200731,000000,25.6528,25.7723,25.6528,25.7723,620.5816195422,0
+UDIV.US,D,20200803,000000,26.0074,26.0074,25.9167,26.0034,911.7930591332,0
+UDIV.US,D,20200804,000000,25.8231,26.1627,25.8231,26.1537,1249.1966581076,0
+UDIV.US,D,20200805,000000,26.2812,26.2812,26.2155,26.2155,1264.2593187761,0
+UDIV.US,D,20200806,000000,26.1438,26.2762,26.1438,26.2762,747.1079691576,0
+UDIV.US,D,20200807,000000,26.2284,26.2832,26.1906,26.2832,1859.7365038708,0
+UDIV.US,D,20200810,000000,26.5312,26.5312,26.5312,26.5312,343.4286632418,0
+UDIV.US,D,20200811,000000,26.7851,26.9076,26.6158,26.6288,1195.9752570789,0
+UDIV.US,D,20200812,000000,27.0709,27.0709,27.0629,27.0629,172.7185089988,0
+UDIV.US,D,20200813,000000,26.8409,26.8409,26.7941,26.7941,215.8981362485,0
+UDIV.US,D,20200814,000000,26.7592,26.821,26.6805,26.7363,14147.855077233,0
+UDIV.US,D,20200817,000000,26.8289,26.8289,26.8289,26.8289,194.8104113126,0
+UDIV.US,D,20200818,000000,26.8897,26.8897,26.821,26.821,457.9048843224,0
+UDIV.US,D,20200819,000000,26.9076,26.9932,26.8289,26.8289,1263.2551413982,0
+UDIV.US,D,20200820,000000,26.7363,26.8897,26.7184,26.807,2509.4392673721,0
+UDIV.US,D,20200821,000000,26.7184,26.7184,26.7184,26.7184,793.300128541,0
+UDIV.US,D,20200824,000000,26.9683,27.0171,26.9683,27.0171,318.3242287943,0
+UDIV.US,D,20200825,000000,27.0958,27.1068,27.0958,27.1068,275.1446015446,0
+UDIV.US,D,20200826,000000,27.0978,27.2113,27.0978,27.1964,791.2917737852,0
+UDIV.US,D,20200827,000000,27.1008,27.1008,27.1008,27.1008,222.9273778938,0
+UDIV.US,D,20200828,000000,27.285,27.3149,27.2711,27.3149,599.4938946063,0
+UDIV.US,D,20200831,000000,27.1715,27.1715,27.1058,27.1058,1839.6529563128,0
+UDIV.US,D,20200901,000000,27.0679,27.0679,26.8618,26.9803,1611.7046915295,0
+UDIV.US,D,20200902,000000,27.2193,27.4264,27.2193,27.4264,646.6902313676,0
+UDIV.US,D,20200903,000000,26.821,26.821,26.821,26.821,172.7185089988,0
+UDIV.US,D,20200904,000000,26.5581,26.9076,26.5581,26.816,3081.8203727751,0
+UDIV.US,D,20200908,000000,26.5471,26.5471,26.5013,26.5013,296.2323264805,0
+UDIV.US,D,20200909,000000,27.0361,27.0361,26.9773,26.9773,795.3084832968,0
+UDIV.US,D,20200910,000000,26.7602,26.7602,26.6626,26.6626,494.0552699268,0
+UDIV.US,D,20200911,000000,26.8409,26.8857,26.7363,26.812,1615.7214010411,0
+UDIV.US,D,20200914,000000,26.9395,27.0022,26.9205,26.9325,1726.1809126101,0
+UDIV.US,D,20200915,000000,27.0829,27.1695,27.0649,27.0649,1135.7246144049,0
+UDIV.US,D,20200916,000000,27.1795,27.2322,26.9594,27.0231,3553.7837403881,0
+UDIV.US,D,20200917,000000,26.8638,26.9494,26.8638,26.9494,844.5131748139,0
+UDIV.US,D,20200918,000000,26.8239,26.8239,26.7353,26.7353,779.2416452504,0
+UDIV.US,D,20200921,000000,26.3649,26.3649,26.0492,26.2035,1437.9820051528,0
+UDIV.US,D,20200922,000000,26.2862,26.2862,26.2862,26.2862,15.0626606685,0
+UDIV.US,D,20200923,000000,26.3738,26.3738,25.853,25.853,4483.6519923235,0
+UDIV.US,D,20200924,000000,25.9337,25.9337,25.9147,25.9147,745.0996144018,0
+UDIV.US,D,20200925,000000,26.1259,26.1498,26.1259,26.1498,281.169665812,0
+UDIV.US,D,20200928,000000,26.6636,26.6726,26.6158,26.6317,779.2416452504,0
+UDIV.US,D,20200929,000000,26.5292,26.6148,26.4903,26.5083,2494.3766067036,0
+UDIV.US,D,20200930,000000,26.6049,26.6527,26.6049,26.6527,411.712724939,0
+UDIV.US,D,20201001,000000,26.6447,26.6527,26.5342,26.6527,2190.1108611999,0
+UDIV.US,D,20201002,000000,26.7532,26.7771,26.6636,26.6636,913.801413889,0
+UDIV.US,D,20201005,000000,26.9733,27.058,26.9733,27.058,457.9048843224,0
+UDIV.US,D,20201006,000000,27.1307,27.2462,26.8379,26.8379,1600.6587403726,0
+UDIV.US,D,20201007,000000,27.2332,27.2332,27.2332,27.2332,128.5347043712,0
+UDIV.US,D,20201008,000000,27.3866,27.4095,27.3428,27.4095,679.8280848383,0
+UDIV.US,D,20201009,000000,27.6276,27.6276,27.4951,27.531,3611.0218509284,0
+UDIV.US,D,20201012,000000,27.773,27.773,27.6973,27.6973,173.7226863767,0
+UDIV.US,D,20201013,000000,27.4832,27.4862,27.3627,27.4862,4491.6854113467,0
+UDIV.US,D,20201014,000000,27.5151,27.6296,27.4005,27.4334,8768.4768638228,0
+UDIV.US,D,20201015,000000,27.1406,27.2761,27.1406,27.2761,893.717866331,0
+UDIV.US,D,20201016,000000,27.3846,27.3846,27.3846,27.3846,6.0250642674,0
+UDIV.US,D,20201019,000000,27.1795,27.1795,27.1795,27.1795,158.6600257082,0
+UDIV.US,D,20201020,000000,27.3129,27.3129,27.2004,27.2004,399.6625964042,0
+UDIV.US,D,20201021,000000,27.284,27.284,27.1566,27.1566,703.9283419079,0
+UDIV.US,D,20201022,000000,27.2372,27.2681,27.2372,27.2681,927.8598971796,0
+UDIV.US,D,20201023,000000,27.3328,27.3478,27.3199,27.3478,1402.8357969263,0
+UDIV.US,D,20201026,000000,26.8648,26.8648,26.8239,26.8538,1008.1940874116,0
+UDIV.US,D,20201027,000000,26.6248,26.6825,26.6248,26.6825,319.3284061722,0
+UDIV.US,D,20201028,000000,25.9805,25.9805,25.8291,25.8291,465.9383033456,0
+UDIV.US,D,20201029,000000,25.9715,26.0791,25.8211,26.0392,3962.4839331934,0
+UDIV.US,D,20201030,000000,25.7036,25.8122,25.7036,25.8122,592.464652961,0
+UDIV.US,D,20201102,000000,26.1259,26.1856,26.1259,26.1856,343.4286632418,0
+UDIV.US,D,20201103,000000,26.5381,26.808,26.5381,26.808,802.3377249421,0
+UDIV.US,D,20201104,000000,27.1446,27.1446,26.9584,26.9584,1498.2326478268,0
+UDIV.US,D,20201105,000000,27.4573,27.5688,27.4573,27.534,8652.9964653643,0
+UDIV.US,D,20201106,000000,27.6385,27.6943,27.6385,27.6943,1245.179948596,0
+UDIV.US,D,20201109,000000,28.9043,28.9043,28.3665,28.3665,3138.0543059375,0
+UDIV.US,D,20201110,000000,28.722,28.7798,28.6782,28.726,1553.4624036113,0
+UDIV.US,D,20201111,000000,28.971,29.0566,28.962,28.9779,1653.8801414013,0
+UDIV.US,D,20201112,000000,28.5886,28.5975,28.5368,28.5368,966.0186375398,0
+UDIV.US,D,20201113,000000,28.8087,28.9252,28.8087,28.9252,1020.2442159464,0
+UDIV.US,D,20201116,000000,29.1821,29.3733,29.1821,29.3643,2364.8377249545,0
+UDIV.US,D,20201117,000000,29.3295,29.3833,29.3295,29.3833,665.7696015477,0
+UDIV.US,D,20201118,000000,29.3066,29.3066,29.2976,29.3026,707.9450514195,0
+UDIV.US,D,20201119,000000,29.1921,29.4022,29.1921,29.4022,6295.1879820551,0
+UDIV.US,D,20201120,000000,29.2887,29.3444,29.2887,29.3345,3698.3852828057,0
+UDIV.US,D,20201123,000000,29.3345,29.4241,29.2588,29.4241,945.9350899818,0
+UDIV.US,D,20201124,000000,29.8513,29.8702,29.8513,29.8682,756.1455655587,0
+UDIV.US,D,20201125,000000,29.8334,29.8483,29.7278,29.8483,1006.1857326558,0
+UDIV.US,D,20201127,000000,29.8991,29.8991,29.7766,29.7766,731.0411311112,0
+UDIV.US,D,20201130,000000,29.5067,29.5067,29.2189,29.2189,4392.2718509346,0
+UDIV.US,D,20201201,000000,29.7965,29.8613,29.7955,29.8473,1785.4273779062,0
+UDIV.US,D,20201202,000000,29.6979,29.7577,29.6979,29.7398,793.300128541,0
+UDIV.US,D,20201203,000000,29.7388,29.7756,29.7248,29.7248,756.1455655587,0
+UDIV.US,D,20201204,000000,29.928,30.1311,29.928,30.1082,2937.2188303575,0
+UDIV.US,D,20201207,000000,30.0276,30.0415,29.8802,29.9579,1609.6963367737,0
+UDIV.US,D,20201208,000000,30.0913,30.159,30.0246,30.0505,2455.2136889655,0
+UDIV.US,D,20201209,000000,29.9668,30.1212,29.9668,30.1212,1544.4248072102,0
+UDIV.US,D,20201210,000000,30.0674,30.1262,30.0674,30.1252,1482.1658097804,0
+UDIV.US,D,20201211,000000,30.0067,30.0335,29.9758,29.9758,466.9424807235,0
+UDIV.US,D,20201214,000000,30.2188,30.2188,29.8822,29.8822,731.0411311112,0
+UDIV.US,D,20201215,000000,30.0325,30.1112,29.928,30.0863,3595.9591902599,0
+UDIV.US,D,20201216,000000,30.1222,30.2596,30.1222,30.2596,738.0703727565,0
+UDIV.US,D,20201217,000000,30.4498,30.4498,30.2656,30.3761,4125.1606684132,0
+UDIV.US,D,20201218,000000,30.3821,30.402,30.2377,30.3263,4214.5324550463,0
+UDIV.US,D,20201221,000000,29.6491,30.0246,29.6491,29.9449,3421.2323265053,0
+UDIV.US,D,20201222,000000,29.8045,29.919,29.8045,29.8812,1271.2885604214,0
+UDIV.US,D,20201223,000000,30.0554,30.0554,30.0554,30.0554,23.0960796917,0
+UDIV.US,D,20201224,000000,30.1042,30.1042,30.1042,30.1042,24.1002570696,0
+UDIV.US,D,20201228,000000,30.2765,30.2765,30.2337,30.2337,397.6542416484,0
+UDIV.US,D,20201229,000000,30.3871,30.3871,30.2447,30.2556,1361.6645244324,0
+UDIV.US,D,20201230,000000,30.3681,30.3681,30.3562,30.3562,665.7696015477,0
+UDIV.US,D,20201231,000000,30.3084,30.396,30.3054,30.396,1530.3663239196,0
+UDIV.US,D,20210104,000000,30.5663,30.5663,30.2038,30.2038,830.4546915233,0
+UDIV.US,D,20210105,000000,30.3054,30.4598,30.2755,30.4408,2033.4591902475,0
+UDIV.US,D,20210106,000000,30.9228,30.9228,30.9178,30.9178,2560.652313645,0
+UDIV.US,D,20210107,000000,31.0115,31.0672,31.0115,31.0433,532.214010287,0
+UDIV.US,D,20210108,000000,31.1549,31.2226,31.123,31.1748,3398.1362468136,0
+UDIV.US,D,20210111,000000,31.0871,31.1339,31.0712,31.0722,3546.7544987428,0
+UDIV.US,D,20210112,000000,31.0294,31.2037,31.0294,31.1519,12243.934768735,0
+UDIV.US,D,20210113,000000,31.1549,31.1549,31.0583,31.0583,2214.2111182695,0
+UDIV.US,D,20210114,000000,31.2126,31.2126,31.1977,31.1977,246.0234575855,0
+UDIV.US,D,20210115,000000,30.9627,31.0523,30.9437,30.9617,3938.3836761238,0
+UDIV.US,D,20210119,000000,31.1071,31.1071,30.9537,31.0413,11850.297236598,0
+UDIV.US,D,20210120,000000,31.1031,31.1947,31.0583,31.116,10374.156491085,0
+UDIV.US,D,20210121,000000,31.0802,31.1698,31.0294,31.1698,3644.1597043991,0
+UDIV.US,D,20210122,000000,30.9328,30.9328,30.869,30.869,4718.6294987521,0
+UDIV.US,D,20210125,000000,30.7754,30.8631,30.7754,30.8631,664.7654241698,0
+UDIV.US,D,20210126,000000,30.9109,30.9716,30.9009,30.9009,5190.5928663651,0
+UDIV.US,D,20210127,000000,30.1988,30.2267,30.1849,30.2267,2215.2152956474,0
+UDIV.US,D,20210128,000000,30.5374,30.5374,30.4906,30.4906,1254.2175449971,0
+UDIV.US,D,20210129,000000,30.0833,30.0833,29.8234,29.9011,15977.466259767,0
+UDIV.US,D,20210201,000000,30.1311,30.1311,30.1042,30.1042,3025.5864396127,0
+UDIV.US,D,20210202,000000,30.2755,30.411,30.2755,30.411,1049.3653599055,0
+UDIV.US,D,20210203,000000,30.3253,30.407,30.3054,30.3851,1068.4447300856,0
+UDIV.US,D,20210204,000000,30.3562,30.4199,30.3542,30.4199,1544.4248072102,0
+UDIV.US,D,20210205,000000,30.4697,30.6201,30.4697,30.6201,34062.700835746,0
+UDIV.US,D,20210208,000000,30.7884,30.8282,30.7884,30.8282,987.1063624757,0
+UDIV.US,D,20210209,000000,30.9328,30.9537,30.8681,30.9537,828.4463367675,0
+UDIV.US,D,20210210,000000,30.886,31.0124,30.8561,30.9178,2768.5170308703,0
+UDIV.US,D,20210211,000000,31.0134,31.0204,30.9089,31.0204,1629.7798843317,0
+UDIV.US,D,20210212,000000,31.0553,31.126,31.0553,31.126,292.2156169689,0
+UDIV.US,D,20210216,000000,31.1817,31.1817,31.0971,31.1021,1071.4572622193,0
+UDIV.US,D,20210217,000000,30.9627,31.0971,30.9627,31.0971,1631.7882390875,0
+UDIV.US,D,20210218,000000,30.8561,30.9527,30.8461,30.9527,3082.824550153,0
+UDIV.US,D,20210219,000000,31.0204,31.0722,30.9228,30.9866,2664.0825835687,0
+UDIV.US,D,20210222,000000,31.0413,31.0413,31.0065,31.0065,284.1821979457,0
+UDIV.US,D,20210223,000000,31.0204,31.129,31.0204,31.129,2775.5462725156,0
+UDIV.US,D,20210224,000000,30.9627,31.3779,30.9627,31.3779,431.796272497,0
+UDIV.US,D,20210225,000000,31.3291,31.4158,30.8461,30.8461,1695.0514138952,0
+UDIV.US,D,20210226,000000,30.5364,30.5364,30.5364,30.5364,72.3007712088,0
+UDIV.US,D,20210301,000000,30.9527,31.0294,30.9527,30.9627,5106.2419666215,0
+UDIV.US,D,20210302,000000,31.0204,31.0204,30.9527,30.9527,1077.4823264867,0
+UDIV.US,D,20210303,000000,30.8989,30.9198,30.8989,30.9198,646.6902313676,0
+UDIV.US,D,20210304,000000,31.0204,31.0204,30.5414,30.5414,1397.8149100368,0
+UDIV.US,D,20210305,000000,30.886,31.0573,30.886,31.0573,487.0260282815,0
+UDIV.US,D,20210308,000000,31.1549,31.1549,31.1549,31.1549,93.3884961447,0
+UDIV.US,D,20210309,000000,31.4924,31.4924,31.4337,31.4337,397.6542416484,0
+UDIV.US,D,20210310,000000,31.5313,31.6956,31.4735,31.6149,775.2249357388,0
+UDIV.US,D,20210311,000000,31.8091,31.8091,31.6777,31.6956,651.7111182571,0
+UDIV.US,D,20210312,000000,31.7155,31.7424,31.7155,31.7424,104.4344473016,0
+UDIV.US,D,20210315,000000,31.8898,31.8898,31.8898,31.8898,860.5800128603,0
+UDIV.US,D,20210316,000000,32.0252,32.0551,31.8898,31.9963,6288.1587404098,0
+UDIV.US,D,20210317,000000,31.842,32.0302,31.842,32.0302,373.5539845788,0
+UDIV.US,D,20210318,000000,32.0929,32.0929,31.8509,31.8509,2444.1677378086,0
+UDIV.US,D,20210319,000000,31.8221,31.9475,31.8221,31.8858,642.673521856,0
+UDIV.US,D,20210322,000000,31.9475,32.1049,31.9097,31.9764,2513.4559768837,0
+UDIV.US,D,20210323,000000,31.8659,31.8659,31.6129,31.6129,1904.9244858763,0
+UDIV.US,D,20210324,000000,31.7056,31.7484,31.593,31.593,5732.8486504311,0
+UDIV.US,D,20210325,000000,31.6777,31.842,31.6687,31.842,706.9408740416,0
+UDIV.US,D,20210326,000000,32.1607,32.3489,32.1607,32.3489,854.5549485929,0
+UDIV.US,D,20210329,000000,32.3927,32.3927,32.3927,32.3927,27.1127892033,0
+UDIV.US,D,20210330,000000,32.3997,32.3997,32.2592,32.3449,4451.5183162307,0
+UDIV.US,D,20210331,000000,32.3738,32.3738,32.2174,32.2174,221.9232005159,0
+UDIV.US,D,20210401,000000,32.2861,32.4325,32.2861,32.3987,45360.700514499,0
+UDIV.US,D,20210405,000000,32.4704,32.6934,32.4704,32.6446,2853.8721079918,0
+UDIV.US,D,20210406,000000,32.548,32.548,32.4415,32.4415,304.2657455037,0
+UDIV.US,D,20210407,000000,32.5719,32.5968,32.4405,32.4405,5867.4084190697,0
+UDIV.US,D,20210408,000000,32.5998,32.5998,32.5431,32.5431,635.6442802107,0
+UDIV.US,D,20210409,000000,32.6167,32.6167,32.6167,32.6167,290.2072622131,0
+UDIV.US,D,20210412,000000,32.5341,32.567,32.5341,32.567,238.9942159402,0
+UDIV.US,D,20210413,000000,32.4026,32.4803,32.3538,32.4803,785.2667095178,0
+UDIV.US,D,20210414,000000,32.5769,32.5769,32.4415,32.4494,1935.0498072133,0
+UDIV.US,D,20210415,000000,32.8189,32.8378,32.7711,32.796,2587.7651028483,0
+UDIV.US,D,20210416,000000,32.8956,33.0181,32.8956,33.0181,841.5006426802,0
+UDIV.US,D,20210419,000000,32.9354,32.9354,32.8557,32.8557,764.1789845819,0
+UDIV.US,D,20210420,000000,32.7512,32.7512,32.6456,32.6456,1290.3679306015,0
+UDIV.US,D,20210421,000000,32.8866,32.9065,32.8866,32.9065,208.8688946032,0
+UDIV.US,D,20210422,000000,32.8468,32.8468,32.5869,32.6476,4457.5433804981,0
+UDIV.US,D,20210423,000000,32.8866,33.0908,32.8577,32.9334,3948.4254499028,0
+UDIV.US,D,20210426,000000,32.9932,32.9932,32.9065,32.9065,1576.558483303,0
+UDIV.US,D,20210427,000000,32.8836,32.9832,32.8836,32.9255,645.6860539897,0
+UDIV.US,D,20210428,000000,32.9832,32.9832,32.9454,32.9693,556.3142673566,0
+UDIV.US,D,20210429,000000,33.032,33.0808,33.032,33.0808,689.8698586173,0
+UDIV.US,D,20210430,000000,32.791,32.791,32.791,32.791,1635.8049485991,0
+UDIV.US,D,20210503,000000,33.1575,33.1575,33.0609,33.0808,1098.5700514226,0
+UDIV.US,D,20210504,000000,32.7711,33.0131,32.7412,32.8796,1742.2477506565,0
+UDIV.US,D,20210505,000000,33.1674,33.1674,33.1674,33.1674,60.250642674,0
+UDIV.US,D,20210506,000000,33.512,33.512,33.512,33.512,94.3926735226,0
+UDIV.US,D,20210507,000000,33.7291,33.8835,33.7291,33.8566,1144.762210806,0
+UDIV.US,D,20210510,000000,34.0966,34.0966,33.7719,33.7719,1132.7120822712,0
+UDIV.US,D,20210511,000000,33.4403,33.4403,33.4403,33.4403,154.6433161966,0
+UDIV.US,D,20210512,000000,33.3527,33.3527,32.9195,32.9195,2224.2528920485,0
+UDIV.US,D,20210513,000000,33.285,33.3786,33.285,33.3786,832.4630462791,0
+UDIV.US,D,20210514,000000,33.8456,33.8645,33.8456,33.8645,214.8939588706,0
+UDIV.US,D,20210517,000000,33.7769,33.8367,33.7769,33.8367,373.5539845788,0
+UDIV.US,D,20210518,000000,33.9711,34.0388,33.8337,33.8337,1272.2927377993,0
+UDIV.US,D,20210519,000000,33.6863,33.7042,33.6863,33.7042,1261.2467866424,0
+UDIV.US,D,20210520,000000,33.991,34.1155,33.99,33.99,2747.4293059344,0
+UDIV.US,D,20210521,000000,33.9522,34.1464,33.9133,33.9133,1959.1500642829,0
+UDIV.US,D,20210524,000000,34.1065,34.2131,34.0677,34.0866,2957.3023779155,0
+UDIV.US,D,20210525,000000,34.1165,34.1165,33.9462,33.9462,2682.1577763709,0
+UDIV.US,D,20210526,000000,34.0488,34.0488,33.994,33.994,389.6208226252,0
+UDIV.US,D,20210527,000000,34.0209,34.2121,34.0209,34.0766,2386.9296272683,0
+UDIV.US,D,20210528,000000,34.0776,34.1961,34.0587,34.0587,6961.9617609807,0
+UDIV.US,D,20210601,000000,34.2609,34.3386,34.1673,34.1673,2146.9312339502,0
+UDIV.US,D,20210602,000000,34.1563,34.3684,34.1563,34.2031,4144.2400385933,0
+UDIV.US,D,20210603,000000,34.1513,34.2908,34.1513,34.227,329.3701799512,0
+UDIV.US,D,20210604,000000,34.5497,34.5497,34.4999,34.4999,177.7393958883,0
+UDIV.US,D,20210607,000000,34.465,34.465,34.4352,34.4352,304.2657455037,0
+UDIV.US,D,20210608,000000,34.4172,34.4172,34.4172,34.4172,80.334190232,0
+UDIV.US,D,20210609,000000,34.5138,34.5606,34.3635,34.3635,3509.5999357605,0
+UDIV.US,D,20210610,000000,34.5357,34.6234,34.5218,34.5447,2387.9338046462,0
+UDIV.US,D,20210611,000000,34.473,34.473,34.473,34.473,55.2297557845,0
+UDIV.US,D,20210614,000000,34.5736,34.5736,34.3744,34.3993,2769.5212082482,0
+UDIV.US,D,20210615,000000,34.3973,34.5158,34.3774,34.4371,9119.9389460878,0
+UDIV.US,D,20210616,000000,34.5736,34.5935,34.2838,34.2838,2781.571336783,0
+UDIV.US,D,20210617,000000,34.0936,34.0936,34.0468,34.0468,607.5273136295,0
+UDIV.US,D,20210618,000000,33.6335,33.6335,33.515,33.515,744.0954370239,0
+UDIV.US,D,20210621,000000,33.8217,33.8217,33.8217,33.8217,118.4929305922,0
+UDIV.US,D,20210622,000000,33.8655,33.8725,33.7709,33.8725,1786.4315552841,0
+UDIV.US,D,20210623,000000,33.7898,33.8576,33.7311,33.7311,2022.4132390906,0
+UDIV.US,D,20210624,000000,33.8566,33.998,33.8566,33.8685,2872.9514781719,0
+UDIV.US,D,20210625,000000,33.8775,34.0587,33.8775,34.0458,4230.5992930927,0
+UDIV.US,D,20210628,000000,33.986,34.0159,33.9372,33.9571,2856.8846401255,0
+UDIV.US,D,20210629,000000,33.9571,33.9651,33.9571,33.9631,669.7863110593,0
+UDIV.US,D,20210630,000000,33.9571,34.003,33.9173,34.003,440.8338688981,0
+UDIV.US,D,20210701,000000,34.0836,34.0936,34.0069,34.0209,3879.1372108277,0
+UDIV.US,D,20210702,000000,34.1135,34.1573,34.1135,34.1573,302.2573907479,0
+UDIV.US,D,20210706,000000,34.1434,34.1434,33.8635,33.8635,1125.6828406259,0
+UDIV.US,D,20210707,000000,34.0209,34.0209,33.9372,34.002,1027.2734575917,0
+UDIV.US,D,20210708,000000,33.6285,33.7181,33.6285,33.7181,1100.5784061784,0
+UDIV.US,D,20210709,000000,34.1434,34.3087,34.1384,34.1742,1654.8843187792,0
+UDIV.US,D,20210712,000000,34.1623,34.3097,34.1623,34.2519,1069.4489074635,0
+UDIV.US,D,20210713,000000,34.1922,34.1922,34.1045,34.1374,624.5983290538,0
+UDIV.US,D,20210714,000000,34.3396,34.3396,34.2808,34.2808,317.3200514164,0
+UDIV.US,D,20210715,000000,34.2111,34.2111,34.1155,34.1155,1184.929305922,0
+UDIV.US,D,20210716,000000,34.0249,34.0249,33.9412,33.9412,142.5931876618,0
+UDIV.US,D,20210719,000000,33.7211,33.7211,33.4224,33.4333,1271.2885604214,0
+UDIV.US,D,20210720,000000,33.7898,33.7898,33.7341,33.7341,385.6041131136,0
+UDIV.US,D,20210721,000000,33.7311,34.0159,33.7311,33.9781,3733.5314910322,0
+UDIV.US,D,20210722,000000,33.7898,33.9571,33.7898,33.9024,379.5790488462,0
+UDIV.US,D,20210723,000000,34.0547,34.1493,34.0547,34.1493,736.0620180007,0
+UDIV.US,D,20210726,000000,34.1334,34.1553,34.1235,34.1235,497.0678020605,0
+UDIV.US,D,20210727,000000,33.9661,34.0069,33.8775,34.0069,41966.580977197,0
+UDIV.US,D,20210728,000000,33.9382,34.0876,33.9382,34.0876,458.9090617003,0
+UDIV.US,D,20210729,000000,34.4371,34.4461,34.3296,34.3684,1189.9501928115,0
+UDIV.US,D,20210730,000000,34.2011,34.3674,34.2011,34.2559,3074.7911311298,0
+UDIV.US,D,20210802,000000,34.3485,34.3485,34.1623,34.1623,660.7487146582,0
+UDIV.US,D,20210803,000000,34.4999,34.4999,34.4999,34.4999,347.4453727534,0
+UDIV.US,D,20210804,000000,34.4431,34.4561,34.3575,34.3644,2250.3615038739,0
+UDIV.US,D,20210805,000000,34.5626,34.5626,34.4302,34.5029,1203.0044987242,0
+UDIV.US,D,20210806,000000,34.4959,34.5208,34.4959,34.5208,227.9482647833,0
+UDIV.US,D,20210809,000000,34.5766,34.5786,34.5746,34.5746,673.8030205709,0
+UDIV.US,D,20210810,000000,34.8683,34.8683,34.8126,34.8126,1110.6201799574,0
+UDIV.US,D,20210811,000000,34.8385,35.1024,34.8385,35.0346,2029.4424807359,0
+UDIV.US,D,20210812,000000,35.0546,35.1123,35.0546,35.1123,410.7085475611,0
+UDIV.US,D,20210813,000000,35.2258,35.2577,35.2258,35.2577,137.5723007723,0
+UDIV.US,D,20210816,000000,35.2249,35.2826,35.2249,35.2826,206.8605398474,0
+UDIV.US,D,20210817,000000,35.0346,35.0366,34.9759,35.0366,2829.7718509222,0
+UDIV.US,D,20210818,000000,35.0496,35.0496,34.8185,34.8185,566.3560411356,0
+UDIV.US,D,20210819,000000,34.6771,34.6771,34.6771,34.6771,135.5639460165,0
+UDIV.US,D,20210820,000000,34.722,34.9072,34.712,34.8504,2962.323264805,0
+UDIV.US,D,20210823,000000,34.9759,35.0974,34.9759,35.0974,2716.2998072195,0
+UDIV.US,D,20210824,000000,35.0346,35.0834,35.0346,35.0834,1389.7814910136,0
+UDIV.US,D,20210825,000000,35.2109,35.2308,35.0954,35.0954,71999.51799543,0
+UDIV.US,D,20210826,000000,35.0346,35.0735,34.9211,34.9211,2404.0006426926,0
+UDIV.US,D,20210827,000000,35.182,35.2019,35.1223,35.1223,966.0186375398,0
+UDIV.US,D,20210830,000000,35.1492,35.1492,35.1492,35.1492,248.0318123413,0
+UDIV.US,D,20210831,000000,35.0884,35.0884,35.0884,35.0884,119.4971079701,0
+UDIV.US,D,20210901,000000,35.1571,35.2587,35.1571,35.1711,612.548200519,0
+UDIV.US,D,20210902,000000,34.7698,35.3782,34.3296,35.3145,2675.1285347256,0
+UDIV.US,D,20210903,000000,35.3653,35.5395,35.2796,35.4419,2432.1176092738,0
+UDIV.US,D,20210907,000000,35.2766,35.4071,35.2109,35.2338,5196.6179306325,0
+UDIV.US,D,20210908,000000,34.9699,35.1621,34.9699,35.1034,1482.1658097804,0
+UDIV.US,D,20210909,000000,35.0645,35.0645,34.8683,34.9301,1611.7046915295,0
+UDIV.US,D,20210910,000000,35.1422,35.1422,34.8086,34.8086,946.9392673597,0
+UDIV.US,D,20210913,000000,34.9868,34.9868,34.8195,34.8195,911.7930591332,0
+UDIV.US,D,20210914,000000,34.8534,34.8982,34.722,34.722,1834.6320694233,0
+UDIV.US,D,20210915,000000,34.7628,34.9331,34.7628,34.9331,1351.6227506534,0
+UDIV.US,D,20210916,000000,34.701,34.8096,34.6931,34.8026,9414.1629178125,0
+UDIV.US,D,20210917,000000,34.464,34.5138,34.3774,34.4003,2587.7651028483,0
+UDIV.US,D,20210920,000000,33.9303,33.9303,33.8546,33.8546,662.757069414,0
+UDIV.US,D,20210921,000000,34.0697,34.0996,33.9014,33.9014,1749.2769923018,0
+UDIV.US,D,20210922,000000,34.2051,34.2051,34.0378,34.0378,1646.850899756,0
+UDIV.US,D,20210923,000000,34.5138,34.5168,34.4939,34.4939,1393.7982005252,0
+UDIV.US,D,20210924,000000,34.2768,34.3047,34.2768,34.3047,871.6259640172,0
+UDIV.US,D,20210927,000000,34.2967,34.3615,34.2868,34.3117,1788.4399100399,0
+UDIV.US,D,20210928,000000,33.9711,33.9711,33.8586,33.8586,433.8046272528,0
+UDIV.US,D,20210929,000000,33.8635,33.8835,33.8635,33.8835,399.6625964042,0
+UDIV.US,D,20210930,000000,33.9641,33.9641,33.8237,33.8237,3009.5196015663,0
+UDIV.US,D,20211001,000000,33.7152,33.8546,33.7152,33.8546,596.4813624726,0
+UDIV.US,D,20211004,000000,34.0169,34.0169,33.7729,33.7729,357.4871465324,0
+UDIV.US,D,20211005,000000,34.0986,34.0986,34.004,34.004,800.3293701863,0
+UDIV.US,D,20211006,000000,33.7102,33.991,33.6604,33.983,1829.6111825338,0
+UDIV.US,D,20211007,000000,34.3854,34.3854,34.2788,34.2957,333.3868894628,0
+UDIV.US,D,20211008,000000,34.2967,34.3555,34.233,34.233,1358.6519922987,0
+UDIV.US,D,20211011,000000,34.3127,34.3127,34.1005,34.1005,1943.0832262365,0
+UDIV.US,D,20211012,000000,34.1683,34.232,34.0338,34.0338,1895.8868894752,0
+UDIV.US,D,20211013,000000,34.228,34.228,34.2131,34.2131,350.4579048871,0
+UDIV.US,D,20211014,000000,34.5805,34.5805,34.5805,34.5805,157.6558483303,0
+UDIV.US,D,20211015,000000,34.8594,34.8594,34.722,34.7887,801.3335475642,0
+UDIV.US,D,20211018,000000,34.6612,34.7,34.6612,34.7,1772.3730719935,0
+UDIV.US,D,20211019,000000,34.8903,34.8903,34.8903,34.8903,304.2657455037,0
+UDIV.US,D,20211020,000000,35.1412,35.1412,35.1063,35.1063,279.1613110562,0
+UDIV.US,D,20211021,000000,35.0954,35.0954,35.0048,35.0048,298.2406812363,0
+UDIV.US,D,20211022,000000,35.184,35.194,35.1193,35.1611,909.7847043774,0
+UDIV.US,D,20211025,000000,35.1691,35.2029,35.1541,35.1541,1302.4180591363,0
+UDIV.US,D,20211026,000000,35.2229,35.3912,35.2229,35.2627,1570.5334190356,0
+UDIV.US,D,20211027,000000,35.0446,35.0446,35.0446,35.0446,178.7435732662,0
+UDIV.US,D,20211028,000000,35.2039,35.3414,35.2039,35.2816,2348.7708869081,0
+UDIV.US,D,20211029,000000,35.2229,35.2229,35.1143,35.1302,1450.0321336876,0
+UDIV.US,D,20211101,000000,35.2607,35.2826,35.2418,35.2418,438.8255141423,0
+UDIV.US,D,20211102,000000,35.3214,35.3852,35.2806,35.3424,1836.6404241791,0
+UDIV.US,D,20211103,000000,35.194,35.4599,35.194,35.4599,3120.9832905132,0
+UDIV.US,D,20211104,000000,35.4698,35.5296,35.4698,35.5296,1077.4823264867,0
+UDIV.US,D,20211105,000000,35.677,35.677,35.5435,35.5764,778.2374678725,0
+UDIV.US,D,20211108,000000,35.6073,35.677,35.6073,35.677,896.7303984647,0
+UDIV.US,D,20211109,000000,35.6859,35.6959,35.5654,35.5684,1378.7355398567,0
+UDIV.US,D,20211110,000000,35.7656,35.7756,35.5824,35.5824,684.8489717278,0
+UDIV.US,D,20211111,000000,35.5485,35.6192,35.5485,35.6192,189.7895244231,0
+UDIV.US,D,20211112,000000,35.9249,35.9249,35.8144,35.8144,956.9810411387,0
+UDIV.US,D,20211115,000000,35.8343,35.8642,35.679,35.679,540.2474293102,0
+UDIV.US,D,20211116,000000,35.8443,35.8443,35.8343,35.8443,3179.2255784314,0
+UDIV.US,D,20211117,000000,35.7058,35.7058,35.4589,35.5425,1499.2368252047,0
+UDIV.US,D,20211118,000000,35.3513,35.4599,35.2388,35.3912,2071.6179306077,0
+UDIV.US,D,20211119,000000,35.3264,35.3264,35.2438,35.2438,269.1195372772,0
+UDIV.US,D,20211122,000000,35.3165,35.3165,35.2667,35.2667,559.3267994903,0
+UDIV.US,D,20211123,000000,35.2129,35.3105,35.2039,35.3105,1362.6687018103,0
+UDIV.US,D,20211124,000000,35.1442,35.201,35.1442,35.201,532.214010287,0
+UDIV.US,D,20211126,000000,34.466,34.474,34.4501,34.4501,1406.8525064379,0
+UDIV.US,D,20211129,000000,34.6413,34.6413,33.8635,34.5596,2860.9013496371,0
+UDIV.US,D,20211130,000000,34.2768,34.2768,33.9482,33.9482,1318.4848971827,0
+UDIV.US,D,20211201,000000,34.5039,34.5039,33.9761,33.9761,7130.6635604679,0
+UDIV.US,D,20211202,000000,34.5337,34.5337,34.4053,34.4053,501.0845115721,0
+UDIV.US,D,20211203,000000,34.4839,34.5138,34.3953,34.5098,1204.0086761021,0
+UDIV.US,D,20211206,000000,34.8873,34.8873,34.8873,34.8873,27.1127892033,0
+UDIV.US,D,20211207,000000,35.0068,35.3115,35.0068,35.2328,890.7053341973,0
+UDIV.US,D,20211208,000000,35.1352,35.2577,35.1352,35.2577,481.0009640141,0
+UDIV.US,D,20211209,000000,35.2428,35.2428,35.1273,35.1273,334.3910668407,0
+UDIV.US,D,20211210,000000,35.2328,35.2527,35.2328,35.2527,418.7419665843,0
+UDIV.US,D,20211213,000000,35.1233,35.1731,35.1233,35.1546,705.9366966637,0
+UDIV.US,D,20211214,000000,35.2029,35.2029,35.147,35.147,797.3168380526,0
+UDIV.US,D,20211215,000000,35.1631,35.5223,35.1332,35.5223,1625.7631748201,0
+UDIV.US,D,20211216,000000,35.9399,36.0295,35.8205,35.8205,622.589974298,0
+UDIV.US,D,20211217,000000,35.8004,35.8403,35.5605,35.5605,879.6593830404,0
+UDIV.US,D,20211220,000000,35.0685,35.2721,35.0685,35.2721,468.9508354793,0
+UDIV.US,D,20211221,000000,35.5714,35.5913,35.4519,35.5528,1575.5543059251,0
+UDIV.US,D,20211222,000000,35.3822,35.7805,35.3822,35.7531,4586.0780848693,0
+UDIV.US,D,20211223,000000,35.982,35.982,35.982,35.982,218.9106683822,0
+UDIV.US,D,20211227,000000,36.2386,36.2984,36.2238,36.2238,453.8881748108,0
+UDIV.US,D,20211228,000000,36.3183,36.3581,36.3133,36.32,826.4379820117,0
+UDIV.US,D,20211229,000000,36.3681,36.4577,36.3681,36.4105,1084.511568132,0
+UDIV.US,D,20211230,000000,36.5075,36.5274,36.4079,36.4213,3324.8312982269,0
+UDIV.US,D,20211231,000000,36.3382,36.3666,36.3382,36.3666,305.2699228816,0
+UDIV.US,D,20220103,000000,36.2097,36.4876,36.2097,36.4174,1101.5825835563,0
+UDIV.US,D,20220104,000000,36.7347,36.7347,36.7347,36.7347,123.5138174817,0
+UDIV.US,D,20220105,000000,37.115,37.1448,36.7091,36.7091,2231.2821336938,0
+UDIV.US,D,20220106,000000,36.6676,36.6676,36.6676,36.6676,64.2673521856,0
+UDIV.US,D,20220107,000000,36.8959,37.0154,36.8814,36.8814,902.7554627321,0
+UDIV.US,D,20220110,000000,36.9158,36.9158,36.6668,36.8659,3559.8088046555,0
+UDIV.US,D,20220111,000000,36.866,37.115,36.8461,37.097,6980.0369537829,0
+UDIV.US,D,20220112,000000,37.2444,37.3938,37.1747,37.2917,6019.0392031326,0
+UDIV.US,D,20220113,000000,37.573,37.573,37.2842,37.2842,6875.6025064813,0
+UDIV.US,D,20220114,000000,37.1767,37.2643,37.1241,37.2518,1807.51928022,0
+UDIV.US,D,20220118,000000,37.0552,37.0552,36.7745,36.7745,326.3576478175,0
+UDIV.US,D,20220119,000000,36.9755,36.9755,36.7245,36.7245,4646.3287275433,0
+UDIV.US,D,20220120,000000,36.8411,36.9457,36.3069,36.3069,809.3669665874,0
+UDIV.US,D,20220121,000000,36.2287,36.3033,36.0096,36.0096,2707.2622108184,0
+UDIV.US,D,20220124,000000,35.3872,35.7655,35.2627,35.7655,2492.3682519478,0
+UDIV.US,D,20220125,000000,35.3623,36.0892,35.3623,35.8502,1572.5417737914,0
+UDIV.US,D,20220126,000000,35.5017,35.5017,35.5017,35.5017,120.501285348,0
+UDIV.US,D,20220127,000000,35.6411,35.9897,35.5196,35.5196,2430.109254518,0
+UDIV.US,D,20220128,000000,35.2129,35.7039,35.2129,35.7039,860.5800128603,0
+UDIV.US,D,20220131,000000,35.9598,36.1191,35.9598,36.1191,2981.4026349851,0
+UDIV.US,D,20220201,000000,36.0743,36.4776,36.0743,36.3896,2919.1436375553,0
+UDIV.US,D,20220202,000000,36.4179,36.7166,36.378,36.618,12513.054306012,0
+UDIV.US,D,20220203,000000,36.5672,36.617,36.3681,36.3681,2520.485218529,0
+UDIV.US,D,20220204,000000,36.0793,36.4378,36.0793,36.2187,3783.7403599272,0
+UDIV.US,D,20220207,000000,36.4577,36.4875,36.2635,36.2853,4731.6838046648,0
+UDIV.US,D,20220208,000000,36.6343,36.6343,36.6343,36.6343,60.250642674,0
+UDIV.US,D,20220209,000000,36.866,36.8859,36.7926,36.7926,3275.6266067098,0
+UDIV.US,D,20220210,000000,36.6169,36.7663,36.3633,36.3633,3735.539845788,0
+UDIV.US,D,20220211,000000,36.4776,36.5772,36.1322,36.1322,1034.302699237,0
+UDIV.US,D,20220214,000000,35.7158,35.9199,35.6578,35.8918,815.3920308548,0
+UDIV.US,D,20220215,000000,36.2884,36.3581,36.23,36.23,3686.3351542709,0
+UDIV.US,D,20220216,000000,36.3282,36.5374,36.3282,36.4104,1275.305269933,0
+UDIV.US,D,20220217,000000,36.1949,36.2087,35.9815,35.9815,713.9701156869,0
+UDIV.US,D,20220218,000000,36.0693,36.0693,35.9053,35.9053,1362.6687018103,0
+UDIV.US,D,20220222,000000,35.7208,35.9068,35.4818,35.6312,2181.0732647988,0
+UDIV.US,D,20220223,000000,35.6312,35.6561,35.2905,35.2905,517.1513496185,0
+UDIV.US,D,20220224,000000,34.3266,34.7664,34.2868,34.7664,2550.610539866,0
+UDIV.US,D,20220225,000000,34.9839,35.5665,34.9839,35.5665,519.1597043743,0
+UDIV.US,D,20220228,000000,35.2198,35.3722,35.1332,35.3722,11037.917737877,0
+UDIV.US,D,20220301,000000,34.8929,35.0702,34.8544,35.0702,50843.508997833,0
+UDIV.US,D,20220302,000000,35.4718,35.5415,35.4718,35.5415,1134.720437027,0
+UDIV.US,D,20220303,000000,36.2386,36.2386,35.2292,35.6859,3492.5289203362,0
+UDIV.US,D,20220304,000000,35.2129,36.2386,34.3565,34.9871,20065.472365198,0
+UDIV.US,D,20220307,000000,34.5108,34.5108,34.1824,34.1824,1819.5694087548,0
+UDIV.US,D,20220308,000000,34.3664,34.4262,33.9781,33.9781,2308.6037917921,0
+UDIV.US,D,20220309,000000,34.476,34.7946,34.476,34.6036,3488.5122108246,0
+UDIV.US,D,20220310,000000,34.5357,34.5357,34.2171,34.3864,659.7445372803,0
+UDIV.US,D,20220311,000000,34.6054,34.6254,34.2768,34.2768,5498.8753213804,0
+UDIV.US,D,20220314,000000,34.4561,34.4959,34.2939,34.3266,1623.7548200643,0
+UDIV.US,D,20220315,000000,34.4859,34.6331,34.3764,34.6331,2099.7348971889,0
+UDIV.US,D,20220316,000000,35.1631,35.2096,34.6751,35.2096,3738.5523779217,0
+UDIV.US,D,20220317,000000,35.601,35.601,35.5508,35.5508,646.6902313676,0
+UDIV.US,D,20220318,000000,35.8365,35.8365,35.8365,35.8365,124.5179948596,0
+UDIV.US,D,20220321,000000,35.9697,35.9797,35.8078,35.8078,1273.2969151772,0
+UDIV.US,D,20220322,000000,36.0394,36.0745,36.0394,36.0745,678.8239074604,0
+UDIV.US,D,20220323,000000,35.8901,35.8901,35.7702,35.7702,155.6474935745,0
+UDIV.US,D,20220324,000000,35.9835,35.9835,35.9835,35.9835,191.7978791789,0
+UDIV.US,D,20220325,000000,36.0295,36.149,36.0295,36.1029,464.9341259677,0
+UDIV.US,D,20220328,000000,35.9142,36.09,35.9142,36.09,447.8631105434,0
+UDIV.US,D,20220329,000000,36.3382,36.4409,36.3178,36.4409,1612.7088689074,0
+UDIV.US,D,20220330,000000,36.3708,36.3708,36.3708,36.3708,36.1503856044,0
+UDIV.US,D,20220331,000000,36.2883,36.3631,36.072,36.072,1531.3705012975,0
+UDIV.US,D,20220401,000000,36.1988,36.1988,36.0394,36.1884,1921.9955013006,0
+UDIV.US,D,20220404,000000,36.2144,36.2984,36.2144,36.2914,2193.1233933336,0
+UDIV.US,D,20220405,000000,36.2854,36.2854,36.0018,36.0018,630.6233933212,0
+UDIV.US,D,20220406,000000,36.0195,36.0376,35.9448,36.0376,1716.1391388311,0
+UDIV.US,D,20220407,000000,35.9,36.0992,35.8602,36.0643,1525.3454370301,0
+UDIV.US,D,20220408,000000,36.2468,36.2468,36.1309,36.1309,368.5330976893,0
+UDIV.US,D,20220411,000000,36.245,36.245,35.9571,35.9571,2448.1844473202,0
+UDIV.US,D,20220412,000000,36.2486,36.2486,35.9021,35.9021,6483.9733291003,0
+UDIV.US,D,20220413,000000,35.915,36.0992,35.915,36.0992,424.7670308517,0
+UDIV.US,D,20220414,000000,36.1788,36.1789,36.0268,36.0268,2470.276349634,0
+UDIV.US,D,20220418,000000,36.0494,36.2087,36.0494,36.0494,7031.2500000558,0
+UDIV.US,D,20220419,000000,35.9299,36.178,35.9299,36.178,2211.1985861358,0
+UDIV.US,D,20220420,000000,36.4378,36.5872,36.4378,36.4504,6577.361825245,0
+UDIV.US,D,20220421,000000,36.6245,36.6245,36.2384,36.2384,2476.3014139014,0
+UDIV.US,D,20220422,000000,35.9495,35.9495,35.5787,35.5787,778.2374678725,0
+UDIV.US,D,20220425,000000,35.3099,35.3099,35.3099,35.3099,172.7185089988,0
+UDIV.US,D,20220426,000000,35.1532,35.183,34.9738,34.9738,1790.4482647957,0
+UDIV.US,D,20220427,000000,35.0735,35.2527,35.0144,35.0144,1619.7381105527,0
+UDIV.US,D,20220428,000000,35.5713,35.5713,35.4056,35.4056,352.4662596429,0
+UDIV.US,D,20220429,000000,35.2281,35.3119,34.852,34.852,6488.9942159898,0
+UDIV.US,D,20220502,000000,34.6881,34.8046,34.6881,34.7629,896.7303984647,0
+UDIV.US,D,20220503,000000,35.0381,35.0381,34.9686,34.9686,821.4170951222,0
+UDIV.US,D,20220504,000000,34.8444,35.6312,34.8444,35.6013,4002.6510283094,0
+UDIV.US,D,20220505,000000,35.1532,35.1532,34.4948,34.6261,1509.2785989837,0
+UDIV.US,D,20220506,000000,34.2469,34.4218,34.2469,34.4218,974.052056563,0
+UDIV.US,D,20220509,000000,33.9876,33.9876,33.9876,33.9876,170.710154243,0
+UDIV.US,D,20220510,000000,34.1185,34.1185,33.6694,33.7528,1239.1548843286,0
+UDIV.US,D,20220511,000000,34.0179,34.0179,33.5198,33.5198,5855.3582905349,0
+UDIV.US,D,20220512,000000,33.51,33.51,33.3806,33.4191,2120.8226221248,0
+UDIV.US,D,20220513,000000,33.6843,33.9,33.6843,33.9,174.7268637546,0
+UDIV.US,D,20220516,000000,33.8685,34.1205,33.8685,34.0219,535.2265424207,0
+UDIV.US,D,20220517,000000,34.3166,34.5756,34.3166,34.505,9491.4845759108,0
+UDIV.US,D,20220518,000000,34.0279,34.0279,33.5419,33.5419,1117.6494216027,0
+UDIV.US,D,20220519,000000,33.2611,33.5001,33.2312,33.3796,7516.2676735815,0
+UDIV.US,D,20220520,000000,33.2511,33.4841,33.1615,33.4841,919.8264781564,0
+UDIV.US,D,20220523,000000,33.8287,33.9405,33.8287,33.9405,679.8280848383,0
+UDIV.US,D,20220524,000000,33.7213,33.998,33.7213,33.998,3356.9649743197,0
+UDIV.US,D,20220525,000000,34.1033,34.2071,33.9399,34.1833,2229.273778938,0
+UDIV.US,D,20220526,000000,34.3963,34.5556,34.3963,34.5473,1927.0163881901,0
+UDIV.US,D,20220527,000000,34.8345,34.944,34.8345,34.9245,1087.5241002657,0
+UDIV.US,D,20220531,000000,34.7847,34.8644,34.7847,34.8443,1258.2342545087,0
+UDIV.US,D,20220601,000000,34.7548,34.7548,34.5087,34.5233,2003.3338689105,0
+UDIV.US,D,20220602,000000,34.4361,34.9142,34.4361,34.9142,4165.3277635292,0
+UDIV.US,D,20220603,000000,34.6378,34.6378,34.476,34.5367,3502.5706941152,0
+UDIV.US,D,20220606,000000,34.7349,34.7548,34.5846,34.5846,310905.36632637,0
+UDIV.US,D,20220607,000000,34.2271,34.8046,34.2072,34.72,3464.411953755,0
+UDIV.US,D,20220608,000000,34.5059,34.5059,34.2171,34.2471,2119.8184447469,0
+UDIV.US,D,20220609,000000,34.0378,34.0378,33.6852,33.6852,711.9617609311,0
+UDIV.US,D,20220610,000000,33.1615,33.1615,32.8637,33.0132,8566.6372108649,0
+UDIV.US,D,20220613,000000,32.4843,32.4843,32.1457,32.1457,2236.3030205833,0
+UDIV.US,D,20220614,000000,32.2851,32.2851,31.8569,31.8656,2332.7040488617,0
+UDIV.US,D,20220615,000000,32.1345,32.4644,32.0063,32.2775,839.4922879244,0
+UDIV.US,D,20220616,000000,31.6179,31.7573,31.5084,31.541,5219.7140103242,0
+UDIV.US,D,20220617,000000,31.0503,31.1399,31.0304,31.0304,3307.7602828026,0
+UDIV.US,D,20220621,000000,31.359,31.598,31.359,31.4885,1155.8081619629,0
+UDIV.US,D,20220622,000000,31.3789,31.3889,31.3291,31.3472,586.4395886936,0
+UDIV.US,D,20220623,000000,31.3382,31.3469,31.12,31.3469,1900.9077763647,0
+UDIV.US,D,20220624,000000,31.9167,32.076,31.9167,32.0528,3002.490359921,0
+UDIV.US,D,20220627,000000,32.0561,32.305,32.0561,32.0586,1080.4948586204,0
+UDIV.US,D,20220628,000000,32.2553,32.2553,31.8308,31.8748,3402.1529563252,0
+UDIV.US,D,20220629,000000,31.827,31.827,31.7284,31.7746,2260.4032776529,0
+UDIV.US,D,20220630,000000,31.369,31.7175,31.369,31.6378,2174.0440231535,0
+UDIV.US,D,20220701,000000,31.4188,31.6826,31.4188,31.6826,899.7429305984,0
+UDIV.US,D,20220705,000000,31.1598,31.3145,30.8489,31.3145,705.9366966637,0
+UDIV.US,D,20220706,000000,31.2694,31.4088,31.1648,31.3668,2846.8428663465,0
+UDIV.US,D,20220707,000000,31.7075,31.8238,31.7075,31.8238,1822.5819408885,0
+UDIV.US,D,20220708,000000,31.6876,31.7714,31.6876,31.7714,671.7946658151,0
+UDIV.US,D,20220711,000000,31.4486,31.4558,31.4486,31.4558,604.5147814958,0
+UDIV.US,D,20220712,000000,31.5333,31.7075,31.4188,31.4188,2882.9932519509,0
+UDIV.US,D,20220713,000000,31.12,31.4444,31.12,31.3068,16542.818123525,0
+UDIV.US,D,20220714,000000,30.7903,30.9905,30.7903,30.942,1090.5366323994,0
+UDIV.US,D,20220715,000000,31.2859,31.2859,31.24,31.24,562.339331624,0
+UDIV.US,D,20220718,000000,31.5364,31.6276,31.1826,31.1826,3078.8078406414,0
+UDIV.US,D,20220719,000000,31.7723,31.9084,31.7422,31.9084,708.9492287974,0
+UDIV.US,D,20220720,000000,31.8868,31.9191,31.8868,31.9191,938.9058483365,0
+UDIV.US,D,20220721,000000,31.8918,32.2069,31.8918,32.2069,776.2291131167,0
+UDIV.US,D,20220722,000000,32.4021,32.4021,32.0461,32.0681,1669.9469794477,0
+UDIV.US,D,20220725,000000,32.2951,32.2951,32.2951,32.2951,372.5498072009,0
+UDIV.US,D,20220726,000000,32.2201,32.2201,32.177,32.177,220.919023138,0
+UDIV.US,D,20220727,000000,32.2453,32.5687,32.2453,32.5687,307.2782776374,0
+UDIV.US,D,20220728,000000,32.5042,32.8074,32.5042,32.8074,1533.3788560533,0
+UDIV.US,D,20220729,000000,32.7532,32.9683,32.7532,32.9506,9176.1728792502,0
+UDIV.US,D,20220801,000000,32.9324,32.9812,32.9324,32.9812,1081.4990359983,0
+UDIV.US,D,20220802,000000,32.9723,32.9723,32.6287,32.6287,200.83547558,0
+UDIV.US,D,20220803,000000,33.1836,33.1836,33.1836,33.1836,100.41773779,0
+UDIV.US,D,20220804,000000,33.1615,33.1615,33.0728,33.1114,1660.9093830466,0
+UDIV.US,D,20220805,000000,32.8229,33.0658,32.813,33.0658,1889.8618252078,0
+UDIV.US,D,20220808,000000,33.3892,33.391,33.0491,33.0491,907.7763496216,0
+UDIV.US,D,20220809,000000,32.9215,32.9414,32.8338,32.8384,3020.5655527232,0
+UDIV.US,D,20220810,000000,33.5498,33.6377,33.5498,33.6377,1703.0848329184,0
+UDIV.US,D,20220811,000000,34.0237,34.0237,33.6196,33.6196,35843.107326763,0
+UDIV.US,D,20220812,000000,33.8486,34.1575,33.8486,34.1575,1520.3245501406,0
+UDIV.US,D,20220815,000000,34.3067,34.3216,34.3067,34.3216,321.336760928,0
+UDIV.US,D,20220816,000000,34.2071,34.4561,34.1872,34.3358,41576.960154572,0
+UDIV.US,D,20220817,000000,34.0677,34.2171,34.0378,34.0745,967.0228149177,0
+UDIV.US,D,20220818,000000,34.1374,34.1374,34.1332,34.1332,188.7853470452,0
+UDIV.US,D,20220819,000000,33.8785,33.8785,33.6934,33.7091,490.0385604152,0
+UDIV.US,D,20220822,000000,33.172,33.172,32.9424,32.9884,5094.1918380867,0
+UDIV.US,D,20220823,000000,33.0908,33.0908,32.9482,32.9482,288.1989074573,0
+UDIV.US,D,20220824,000000,33.042,33.042,32.9858,33.0106,971.0395244293,0
+UDIV.US,D,20220825,000000,33.3822,33.4555,33.3822,33.4555,256.0652313645,0
+UDIV.US,D,20220826,000000,32.4157,32.4157,32.4157,32.4157,93.3884961447,0
+UDIV.US,D,20220829,000000,32.2453,32.2941,32.1258,32.1656,1535.3872108091,0
+UDIV.US,D,20220830,000000,32.0163,32.0262,31.7474,31.7504,898190.47237217,0
+UDIV.US,D,20220831,000000,31.7374,31.8142,31.5681,31.5681,1652.8759640234,0
+UDIV.US,D,20220901,000000,31.1409,31.553,31.1409,31.553,461.921593834,0
+UDIV.US,D,20220902,000000,31.359,31.359,31.2395,31.2395,362.5080334219,0
+UDIV.US,D,20220906,000000,31.0301,31.1499,31.0301,31.1499,1290.3679306015,0
+UDIV.US,D,20220907,000000,31.2672,31.6777,31.2672,31.6777,1364.6770565661,0
+UDIV.US,D,20220908,000000,31.7639,31.8569,31.7639,31.8569,453.8881748108,0
+UDIV.US,D,20220909,000000,32.1059,32.3748,32.1059,32.3748,1314.4681876711,0
+UDIV.US,D,20220912,000000,32.7034,32.7233,32.5938,32.712,1401.8316195484,0
+UDIV.US,D,20220913,000000,31.8669,31.8669,31.2495,31.359,736.0620180007,0
+UDIV.US,D,20220914,000000,31.2495,31.4586,31.2495,31.4586,1065.4321979519,0
+UDIV.US,D,20220915,000000,31.5083,31.5083,31.0802,31.12,692.882390751,0
+UDIV.US,D,20220916,000000,30.73,30.94,30.73,30.94,3955,0
+UDIV.US,D,20220919,000000,31.1031,31.1031,31.1031,31.1031,245,0
+UDIV.US,D,20220920,000000,30.7465,30.7465,30.7465,30.7465,35,0
+UDIV.US,D,20220921,000000,30.9644,30.9644,30.29,30.29,4720,0
+UDIV.US,D,20220922,000000,30.02,30.14,30,30.03,1038,0
+UDIV.US,D,20220923,000000,29.33,29.438,29.33,29.4284,1753,0
+UDIV.US,D,20220926,000000,29.595,29.595,29.1,29.1,1574,0
+UDIV.US,D,20220927,000000,29.54,29.54,28.925,29.0535,1115,0
+UDIV.US,D,20220928,000000,29.1,29.7281,29.09,29.61,13562,0
+UDIV.US,D,20220929,000000,29.22,29.22,28.87,28.9258,2429,0
+UDIV.US,D,20220930,000000,28.67,28.74,28.49,28.49,4286,0
+UDIV.US,D,20221003,000000,28.76,29.1777,28.76,29.1777,630,0
+UDIV.US,D,20221004,000000,30.07,30.0785,29.99,30.0785,81398,0
+UDIV.US,D,20221005,000000,30.18,30.19,30.02,30.02,354,0
+UDIV.US,D,20221006,000000,29.825,29.825,29.7038,29.7038,1067,0
+UDIV.US,D,20221007,000000,28.8033,28.8033,28.8033,28.8033,363,0
+UDIV.US,D,20221010,000000,28.58,28.63,28.48,28.569,30845,0
+UDIV.US,D,20221011,000000,28.22,28.72,28.22,28.3533,292968,0
+UDIV.US,D,20221012,000000,28.37,28.45,28.29,28.29,7098,0
+UDIV.US,D,20221013,000000,27.57,29.06,27.57,29.0371,2422,0
+UDIV.US,D,20221014,000000,29.17,29.25,28.3596,28.3596,4024,0
+UDIV.US,D,20221017,000000,29.13,29.17,28.95,29.088,9238,0
+UDIV.US,D,20221018,000000,29.67,29.75,29.41,29.41,1981,0
+UDIV.US,D,20221019,000000,29.43,29.43,29.1499,29.1499,251,0
+UDIV.US,D,20221020,000000,29.2631,29.48,29,29,2328,0
+UDIV.US,D,20221021,000000,29.6547,29.6547,29.6547,29.6547,33,0
+UDIV.US,D,20221024,000000,29.63,30.0562,29.63,29.9634,3458,0
+UDIV.US,D,20221025,000000,30.4939,30.4939,30.39,30.4939,527,0
+UDIV.US,D,20221026,000000,30.27,30.56,30.27,30.2923,3139,0
+UDIV.US,D,20221027,000000,30.22,30.28,30.0638,30.0638,3329,0
+UDIV.US,D,20221028,000000,30.69,30.83,30.69,30.822,1610,0
+UDIV.US,D,20221031,000000,30.68,30.71,30.5656,30.5889,2808,0
+UDIV.US,D,20221101,000000,30.51,30.51,30.51,30.51,291,0
+UDIV.US,D,20221102,000000,30.34,30.62,29.7556,29.7556,561,0
+UDIV.US,D,20221103,000000,29.43,29.496,29.3888,29.3888,460,0
+UDIV.US,D,20221104,000000,29.515,29.7976,29.515,29.7976,311,0
+UDIV.US,D,20221107,000000,29.9776,30.0851,29.87,30.0851,1637,0
+UDIV.US,D,20221108,000000,30.53,30.54,30.03,30.2921,800,0
+UDIV.US,D,20221109,000000,30.151,30.151,29.66,29.66,2059,0
+UDIV.US,D,20221110,000000,30.89,31.3396,30.89,31.3396,1265,0
+UDIV.US,D,20221111,000000,31.4587,31.7327,31.4587,31.7327,598,0
+UDIV.US,D,20221114,000000,31.711,31.711,31.46,31.46,417,0
+UDIV.US,D,20221115,000000,31.855,31.855,31.4679,31.6892,856,0
+UDIV.US,D,20221116,000000,31.3889,31.3889,31.3889,31.3889,83,0
+UDIV.US,D,20221117,000000,31.11,31.33,31.11,31.2569,2694,0
+UDIV.US,D,20221118,000000,31.453,31.453,31.4169,31.4169,157807,0
+UDIV.US,D,20221121,000000,31.354,31.354,31.3311,31.3311,474,0
+UDIV.US,D,20221122,000000,31.5542,31.7621,31.531,31.7621,919,0
+UDIV.US,D,20221123,000000,31.96,31.96,31.76,31.9402,763,0
+UDIV.US,D,20221125,000000,31.9699,31.9699,31.9218,31.9218,443,0
+UDIV.US,D,20221128,000000,31.6,31.66,31.4108,31.4108,713,0
+UDIV.US,D,20221129,000000,31.5,31.51,31.37,31.3821,1020,0
+UDIV.US,D,20221130,000000,31.3,32.2925,31.191,32.2925,2637,0
+UDIV.US,D,20221201,000000,32.3835,32.3835,32.3835,32.3835,43,0
+UDIV.US,D,20221202,000000,31.87,32.3016,31.87,32.3016,1355,0
+UDIV.US,D,20221205,000000,31.8762,31.8762,31.66,31.7025,1958,0
+UDIV.US,D,20221206,000000,31.38,31.38,31.2252,31.2252,181,0
+UDIV.US,D,20221207,000000,31.261,31.261,31.141,31.23,2587,0
+UDIV.US,D,20221208,000000,31.56,31.5783,31.411,31.479,3727,0
+UDIV.US,D,20221209,000000,31.49,31.49,31.3037,31.3037,385,0
+UDIV.US,D,20221212,000000,31.5,31.7312,31.5,31.7312,413,0
+UDIV.US,D,20221213,000000,32.67,32.67,31.8899,32.05,749,0
+UDIV.US,D,20221214,000000,32.303,32.303,31.77,31.86,741,0
+UDIV.US,D,20221215,000000,31.15,31.15,30.94,31.0254,596,0
+UDIV.US,D,20221216,000000,30.56,30.56,30.045,30.24,915,0
+UDIV.US,D,20221219,000000,30.2194,30.2194,29.98,29.98,389,0
+UDIV.US,D,20221220,000000,30.01,30.1,29.89,29.9684,1165,0
+UDIV.US,D,20221221,000000,30.12,30.4424,30.12,30.3817,3743,0
+UDIV.US,D,20221222,000000,29.89,29.9491,29.54,29.9491,1230,0
+UDIV.US,D,20221223,000000,30.07,30.1185,30.07,30.1185,1573,0
+UDIV.US,D,20221227,000000,30.0177,30.0177,30.0177,30.0177,44,0
+UDIV.US,D,20221228,000000,29.88,29.88,29.6589,29.6589,2008,0
+UDIV.US,D,20221229,000000,30.16,30.29,29.99,30.2092,11507,0
+UDIV.US,D,20221230,000000,30.13,30.13,29.89,30.0954,4310,0
+UDIV.US,D,20230103,000000,29.89,30.0161,29.89,30.0161,902,0
+UDIV.US,D,20230104,000000,30.366,30.366,30.2328,30.2328,465,0
+UDIV.US,D,20230105,000000,30.05,30.05,29.908,29.908,215,0
+UDIV.US,D,20230106,000000,30.6141,30.6141,30.6141,30.6141,2,0
+UDIV.US,D,20230109,000000,30.9615,30.9849,30.6262,30.6262,1176,0
+UDIV.US,D,20230110,000000,30.68,30.8113,30.631,30.8113,12981,0
+UDIV.US,D,20230111,000000,30.81,31.21,30.81,31.21,34425,0
+UDIV.US,D,20230112,000000,31.2726,31.42,31.2726,31.3368,1625,0
+UDIV.US,D,20230113,000000,30.99,31.47,30.99,31.47,1352,0
+UDIV.US,D,20230117,000000,31.41,31.5595,31.361,31.3736,1827,0
+UDIV.US,D,20230118,000000,31.1126,31.1126,30.8681,30.8681,1863,0
+UDIV.US,D,20230119,000000,30.77,30.77,30.65,30.65,505,0
+UDIV.US,D,20230120,000000,31.2051,31.2051,31.2051,31.2051,112,0
+UDIV.US,D,20230123,000000,31.7745,31.7745,31.541,31.6281,597,0
+UDIV.US,D,20230124,000000,31.541,31.62,31.5299,31.59,4753,0
+UDIV.US,D,20230125,000000,31.17,31.5592,31.1299,31.5592,2104,0
+UDIV.US,D,20230126,000000,31.75,31.9298,31.75,31.9298,2040,0
+UDIV.US,D,20230127,000000,31.79,32.1436,31.79,32.0697,761,0
+UDIV.US,D,20230130,000000,31.76,31.8385,31.6,31.6,1109,0
+UDIV.US,D,20230131,000000,31.7601,32.0569,31.7601,32.0569,17176,0
+UDIV.US,D,20230201,000000,32.451,32.475,32.451,32.4738,876,0
+UDIV.US,D,20230202,000000,32.981,33.03,32.945,32.945,812,0
+UDIV.US,D,20230203,000000,32.891,33.03,32.7,32.7,18674,0
+UDIV.US,D,20230206,000000,32.39,32.435,32.39,32.4289,988,0
+UDIV.US,D,20230207,000000,32.3999,32.86,32.3999,32.86,1300,0
+UDIV.US,D,20230208,000000,32.478,32.551,32.441,32.4514,1451,0
+UDIV.US,D,20230209,000000,32.6443,32.6443,32.1567,32.1567,1117,0
+UDIV.US,D,20230210,000000,32.101,32.25,32.101,32.25,407,0
+UDIV.US,D,20230213,000000,32.28,32.5976,32.22,32.5976,3264,0
+UDIV.US,D,20230214,000000,32.28,32.6543,32.28,32.6543,197,0
+UDIV.US,D,20230215,000000,32.7115,32.7115,32.7115,32.7115,181,0
+UDIV.US,D,20230216,000000,32.26,32.6488,32.26,32.3475,5909,0
+UDIV.US,D,20230217,000000,32.09,32.1913,32.09,32.1913,1398,0
+UDIV.US,D,20230221,000000,31.68,31.68,31.5091,31.5091,1685,0
+UDIV.US,D,20230222,000000,31.49,31.6052,31.42,31.4254,3781,0
+UDIV.US,D,20230223,000000,31.7,31.7385,31.67,31.67,2405,0
+UDIV.US,D,20230224,000000,31.122,31.287,31.122,31.287,283,0
+UDIV.US,D,20230227,000000,31.59,31.59,31.376,31.376,1660,0
+UDIV.US,D,20230228,000000,31.3801,31.46,31.32,31.32,546,0
+UDIV.US,D,20230301,000000,31.1211,31.1433,31.08,31.1282,5820,0
+UDIV.US,D,20230302,000000,30.93,31.3127,30.89,31.3127,713,0
+UDIV.US,D,20230303,000000,31.8215,31.8215,31.8215,31.8215,34,0
+UDIV.US,D,20230306,000000,32.01,32.01,31.8492,31.8492,2340,0
+UDIV.US,D,20230307,000000,31.65,31.65,31.3201,31.3433,2000,0
+UDIV.US,D,20230308,000000,31.39,31.4299,31.23,31.3955,1711,0
+UDIV.US,D,20230309,000000,31.4,31.4,30.8081,30.8081,4357,0
+UDIV.US,D,20230310,000000,30.84,30.8537,30.3043,30.3043,829,0
+UDIV.US,D,20230313,000000,30.2027,30.48,30.09,30.2791,142237,0
+UDIV.US,D,20230314,000000,30.8348,30.8747,30.743,30.743,1227,0
+UDIV.US,D,20230315,000000,30.51,30.61,30.46,30.4896,8890,0
+UDIV.US,D,20230316,000000,30.905,31.1222,30.905,31.1222,328,0
+UDIV.US,D,20230317,000000,30.7796,30.7796,30.727,30.727,382,0
+UDIV.US,D,20230320,000000,31.025,31.025,31.0001,31.0001,150,0
+UDIV.US,D,20230321,000000,31.3281,31.3823,31.3281,31.3823,268,0
+UDIV.US,D,20230322,000000,31.35,31.35,30.88,30.88,334,0
+UDIV.US,D,20230323,000000,30.93,30.93,30.93,30.93,359,0
+UDIV.US,D,20230324,000000,31.01,31.033,31.01,31.033,168,0
+UDIV.US,D,20230327,000000,31.09,31.2001,31.081,31.1274,986,0
+UDIV.US,D,20230328,000000,31.0339,31.08,31.0339,31.079,618,0
+UDIV.US,D,20230329,000000,31.4727,31.5607,31.4727,31.5607,320,0
+UDIV.US,D,20230330,000000,31.6937,31.79,31.631,31.79,3461,0
+UDIV.US,D,20230331,000000,31.92,32.2563,31.92,32.2563,7426,0
+UDIV.US,D,20230403,000000,32.26,32.3129,32.161,32.3129,1112,0
+UDIV.US,D,20230404,000000,32.32,32.32,32.08,32.1088,1972,0
+UDIV.US,D,20230405,000000,32.0855,32.0855,32.0855,32.0855,158,0
+UDIV.US,D,20230406,000000,32.11,32.1775,32.11,32.1775,496,0
+UDIV.US,D,20230410,000000,32.09,32.1968,32.015,32.1968,1330,0
+UDIV.US,D,20230411,000000,32.2201,32.2201,32.2201,32.2201,142,0
+UDIV.US,D,20230412,000000,32.29,32.29,32.0455,32.0455,162,0
+UDIV.US,D,20230413,000000,32.098,32.49,32.098,32.4442,3040,0
+UDIV.US,D,20230414,000000,32.48,32.48,32.29,32.3869,1329,0
+UDIV.US,D,20230417,000000,32.4392,32.5169,32.4392,32.5169,264,0
+UDIV.US,D,20230418,000000,32.57,32.58,32.5551,32.5551,2356,0
+UDIV.US,D,20230419,000000,32.46,32.54,32.46,32.5248,371,0
+UDIV.US,D,20230420,000000,32.35,32.35,32.21,32.2485,566,0
+UDIV.US,D,20230421,000000,32.23,32.2787,32.205,32.2787,915,0
+UDIV.US,D,20230424,000000,32.21,32.28,32.2,32.2776,30584,0
+UDIV.US,D,20230425,000000,31.99,31.99,31.7937,31.7937,1067,0
+UDIV.US,D,20230426,000000,31.7348,31.861,31.6775,31.6775,536,0
+UDIV.US,D,20230427,000000,31.8463,32.24,31.8463,32.2143,1139,0
+UDIV.US,D,20230428,000000,32.1,32.4681,32.1,32.4681,1488,0
+UDIV.US,D,20230501,000000,32.4058,32.565,32.4058,32.46,2860,0
+UDIV.US,D,20230502,000000,32.34,32.34,31.82,32.0318,2921,0
+UDIV.US,D,20230503,000000,32.01,32.101,31.7787,31.7787,980,0
+UDIV.US,D,20230504,000000,31.59,31.59,31.5485,31.5485,480,0
+UDIV.US,D,20230505,000000,32.0106,32.1459,32.0106,32.1459,453,0
+UDIV.US,D,20230508,000000,32.14,32.1422,32.1293,32.1422,1605,0
+UDIV.US,D,20230509,000000,32.01,32.01,32.0029,32.0029,382,0
+UDIV.US,D,20230510,000000,32.08,32.1397,31.8789,32.1397,2974,0
+UDIV.US,D,20230511,000000,31.9501,32.0451,31.9501,32.0451,576,0
+UDIV.US,D,20230512,000000,31.8,31.9894,31.8,31.9894,923,0
+UDIV.US,D,20230515,000000,31.98,32.0826,31.98,32.0826,253,0
+UDIV.US,D,20230516,000000,31.95,31.95,31.8279,31.8279,754,0
+UDIV.US,D,20230517,000000,31.9479,32.2645,31.8856,32.2645,8202,0
+UDIV.US,D,20230518,000000,32.33,32.5726,32.3,32.5726,840,0
+UDIV.US,D,20230519,000000,32.67,32.67,32.515,32.53,8509,0
+UDIV.US,D,20230522,000000,32.61,32.6199,32.57,32.579,14365,0
+UDIV.US,D,20230523,000000,32.65,32.65,32.3149,32.3149,682,0
+UDIV.US,D,20230524,000000,32.24,32.24,31.9701,32.0294,490,0
+UDIV.US,D,20230525,000000,32.2579,32.2579,32.2579,32.2579,60,0
+UDIV.US,D,20230526,000000,32.7,32.7542,32.61,32.7542,511,0
+UDIV.US,D,20230530,000000,32.8301,32.8679,32.7605,32.7605,736,0
+UDIV.US,D,20230531,000000,32.56,32.6117,32.56,32.6117,179,0
+UDIV.US,D,20230601,000000,32.95,32.95,32.8674,32.8674,2504,0
+UDIV.US,D,20230602,000000,33.21,33.3935,33.21,33.3935,386,0
+UDIV.US,D,20230605,000000,33.44,33.53,33.31,33.3148,4605,0
+UDIV.US,D,20230606,000000,33.44,33.44,33.44,33.44,176,0
+UDIV.US,D,20230607,000000,33.49,33.49,33.36,33.3728,4953,0
+UDIV.US,D,20230608,000000,33.5852,33.5852,33.5852,33.5852,1440,0
+UDIV.US,D,20230609,000000,33.56,33.6099,33.56,33.5846,2086,0
+UDIV.US,D,20230612,000000,33.7101,33.8833,33.7101,33.8833,1243,0
+UDIV.US,D,20230613,000000,34.1379,34.15,34.1194,34.1432,1022,0
+UDIV.US,D,20230614,000000,34.2764,34.3,34.1737,34.1737,712,0
+UDIV.US,D,20230615,000000,34.3,34.6235,34.3,34.6235,1406,0
+UDIV.US,D,20230616,000000,34.4,34.4,34.2947,34.2947,1078,0
+UDIV.US,D,20230620,000000,34.12,34.12,34.08,34.095,1082,0
+UDIV.US,D,20230621,000000,33.95,33.95,33.8419,33.8419,4391,0
+UDIV.US,D,20230622,000000,33.8565,33.8918,33.8,33.8918,290,0
+UDIV.US,D,20230623,000000,33.71,33.75,33.581,33.6336,2282,0
+UDIV.US,D,20230626,000000,33.6537,33.6537,33.5461,33.5461,165,0
+UDIV.US,D,20230627,000000,33.67,33.9245,33.67,33.9245,512,0
+UDIV.US,D,20230628,000000,33.77,33.98,33.77,33.91,961,0
+UDIV.US,D,20230629,000000,34.0109,34.0109,34.0109,34.0109,261,0
+UDIV.US,D,20230630,000000,34.42,34.446,34.3543,34.44,4265,0
+UDIV.US,D,20230703,000000,34.4926,34.5228,34.4326,34.5228,2539,0
+UDIV.US,D,20230705,000000,34.45,34.4959,34.44,34.4552,1845,0
+UDIV.US,D,20230706,000000,34.08,34.16,33.92,34.16,1453,0
+UDIV.US,D,20230707,000000,34.15,34.3348,34.0606,34.0606,4014,0
+UDIV.US,D,20230710,000000,34,34.1,34,34.09,1084,0
+UDIV.US,D,20230711,000000,34.3,34.3948,34.26,34.3948,5539,0
+UDIV.US,D,20230712,000000,34.6652,34.6652,34.6652,34.6652,109,0
+UDIV.US,D,20230713,000000,34.86,35.0234,34.86,35.0234,1930,0
+UDIV.US,D,20230714,000000,35.0199,35.0199,34.881,34.8935,579,0
+UDIV.US,D,20230717,000000,34.931,35.0075,34.931,35.0075,703,0
+UDIV.US,D,20230718,000000,35.04,35.2894,35.04,35.2894,2407,0
+UDIV.US,D,20230719,000000,35.52,35.52,35.4,35.4457,5215,0
+UDIV.US,D,20230720,000000,35.29,35.29,35.12,35.1641,493,0
+UDIV.US,D,20230721,000000,35.27,35.2858,35.16,35.16,1162,0
+UDIV.US,D,20230724,000000,35.35,35.35,35.285,35.3184,1471,0
+UDIV.US,D,20230725,000000,35.39,35.5,35.39,35.4251,1699,0
+UDIV.US,D,20230726,000000,35.3674,35.3674,35.3674,35.3674,92,0
+UDIV.US,D,20230727,000000,35.2101,35.2101,35.2101,35.2101,148,0
+UDIV.US,D,20230728,000000,35.57,35.61,35.56,35.6069,1323,0
+UDIV.US,D,20230731,000000,35.66,35.69,35.57,35.617,3680,0
+UDIV.US,D,20230801,000000,35.54,35.56,35.5,35.5331,1962,0
+UDIV.US,D,20230802,000000,35.32,35.32,35.02,35.02,2835,0
+UDIV.US,D,20230803,000000,34.89,34.89,34.89,34.89,343,0
+UDIV.US,D,20230804,000000,34.9,35.18,34.6938,34.6938,4026,0
+UDIV.US,D,20230807,000000,34.86,34.9905,34.86,34.9905,467,0
+UDIV.US,D,20230808,000000,34.562,34.8196,34.562,34.8196,341,0
+UDIV.US,D,20230809,000000,34.681,34.681,34.5642,34.5642,196,0
+UDIV.US,D,20230810,000000,34.91,34.91,34.54,34.5711,1494,0
+UDIV.US,D,20230811,000000,34.46,34.5171,34.46,34.5012,1138,0
+UDIV.US,D,20230814,000000,34.51,34.6545,34.46,34.6545,6392,0
+UDIV.US,D,20230815,000000,34.59,34.59,34.2957,34.2957,955,0
+UDIV.US,D,20230816,000000,34.2,34.2,33.981,33.9917,4725,0
+UDIV.US,D,20230817,000000,34.19,34.19,33.8592,33.8592,2390,0
+UDIV.US,D,20230818,000000,33.853,33.853,33.81,33.823,517,0
+UDIV.US,D,20230821,000000,33.88,34.0619,33.75,34.0619,2674,0
+UDIV.US,D,20230822,000000,34.0642,34.0642,33.9483,33.9483,288,0
+UDIV.US,D,20230823,000000,34.08,34.3434,34.08,34.2865,1007,0
+UDIV.US,D,20230824,000000,33.9017,33.9017,33.9017,33.9017,102,0
+UDIV.US,D,20230825,000000,33.86,34.188,33.86,34.0963,2625,0
+UDIV.US,D,20230828,000000,34.2,34.32,34.2,34.29,3921,0
+UDIV.US,D,20230829,000000,34.8081,34.8081,34.8081,34.8081,147,0
+UDIV.US,D,20230830,000000,34.84,34.97,34.84,34.9125,2162,0
+UDIV.US,D,20230831,000000,35.05,35.09,34.9686,34.9686,3192,0
+UDIV.US,D,20230901,000000,35.0045,35.0045,35.0045,35.0045,1012,0
+UDIV.US,D,20230905,000000,34.95,34.95,34.8943,34.8943,234,0
+UDIV.US,D,20230906,000000,34.7328,34.7328,34.55,34.6096,519,0
+UDIV.US,D,20230907,000000,34.36,34.54,34.36,34.5072,2333,0
+UDIV.US,D,20230908,000000,34.65,34.65,34.53,34.5816,1819,0
+UDIV.US,D,20230911,000000,34.78,34.8175,34.74,34.8045,2154,0
+UDIV.US,D,20230912,000000,34.71,34.75,34.6421,34.6421,1288,0
+UDIV.US,D,20230913,000000,34.62,34.72,34.62,34.6701,670,0
+UDIV.US,D,20230914,000000,35.0085,35.01,34.97,34.9837,1958,0
+UDIV.US,D,20230915,000000,34.3713,34.3713,34.3509,34.3509,811,0
+UDIV.US,D,20230918,000000,34.39,34.39,34.3255,34.3255,280,0
+UDIV.US,D,20230919,000000,34.08,34.2629,34.08,34.2629,1720,0
+UDIV.US,D,20230920,000000,34.37,34.37,33.9809,33.9809,1143,0
+UDIV.US,D,20230921,000000,33.74,33.77,33.4207,33.4207,3494,0
+UDIV.US,D,20230922,000000,33.561,33.561,33.3215,33.3215,226,0
+UDIV.US,D,20230925,000000,33.26,33.41,33.2,33.407,2392,0
+UDIV.US,D,20230926,000000,32.9401,32.9401,32.9198,32.9198,650,0
+UDIV.US,D,20230927,000000,32.65,32.893,32.65,32.893,1104,0
+UDIV.US,D,20230928,000000,33.1016,33.1016,33.1016,33.1016,3,0
+UDIV.US,D,20230929,000000,33.03,33.0642,33.03,33.0642,1421,0
+UDIV.US,D,20231002,000000,32.99,32.99,32.78,32.96,1941,0
+UDIV.US,D,20231003,000000,32.508,32.5264,32.508,32.5264,538,0
+UDIV.US,D,20231004,000000,32.65,32.8,32.63,32.79,1822,0
+UDIV.US,D,20231005,000000,32.6899,32.7497,32.64,32.7497,4289,0
+UDIV.US,D,20231006,000000,33.07,33.1657,33.07,33.1657,723,0
+UDIV.US,D,20231009,000000,33.12,33.3746,33.12,33.3746,1035,0
+UDIV.US,D,20231010,000000,33.5647,33.5647,33.5647,33.5647,15,0
+UDIV.US,D,20231011,000000,33.59,33.7165,33.58,33.7165,1186,0
+UDIV.US,D,20231012,000000,33.57,33.57,33.54,33.5416,1577,0
+UDIV.US,D,20231013,000000,33.63,33.63,33.3205,33.3205,643,0
+UDIV.US,D,20231016,000000,33.685,33.7168,33.685,33.7168,112,0
+UDIV.US,D,20231017,000000,33.38,33.6767,33.37,33.6767,820,0
+UDIV.US,D,20231018,000000,33.555,33.555,33.2386,33.2386,301,0
+UDIV.US,D,20231019,000000,33.15,33.1601,32.956,32.9714,3569,0
+UDIV.US,D,20231020,000000,32.7258,32.7258,32.5666,32.5666,193,0
+UDIV.US,D,20231023,000000,32.5088,32.63,32.4363,32.4363,2118,0
+UDIV.US,D,20231024,000000,32.5858,32.7446,32.5858,32.7446,328,0
+UDIV.US,D,20231025,000000,32.25,32.2751,32.25,32.258,1000356,0
+UDIV.US,D,20231026,000000,31.9533,31.9533,31.9524,31.9524,220,0
+UDIV.US,D,20231027,000000,31.705,31.705,31.705,31.705,1440,0
+UDIV.US,D,20231030,000000,32.0618,32.1,32.06,32.0632,960,0
+UDIV.US,D,20231031,000000,32.018,32.286,32.018,32.286,10233,0
+UDIV.US,D,20231101,000000,32.6385,32.6385,32.6385,32.6385,267,0
+UDIV.US,D,20231102,000000,33.3097,33.3097,33.3097,33.3097,143,0
+UDIV.US,D,20231103,000000,33.5602,33.7254,33.5602,33.6792,545,0
+UDIV.US,D,20231106,000000,33.6845,33.6845,33.55,33.6581,1651,0
+UDIV.US,D,20231107,000000,33.7399,33.7399,33.7399,33.7399,206,0
+UDIV.US,D,20231108,000000,33.72,33.7737,33.7099,33.7737,12538,0
+UDIV.US,D,20231109,000000,33.66,33.77,33.4346,33.4346,857,0
+UDIV.US,D,20231110,000000,33.59,33.9601,33.515,33.9601,1735,0
+UDIV.US,D,20231113,000000,33.78,33.9694,33.78,33.8793,3348,0
+UDIV.US,D,20231114,000000,34.66,34.6802,34.61,34.61,2051,0
+UDIV.US,D,20231115,000000,34.77,34.872,34.77,34.7757,624,0
+UDIV.US,D,20231116,000000,34.795,34.8016,34.795,34.8016,335,0
+UDIV.US,D,20231117,000000,34.8849,34.8849,34.8849,34.8849,27,0
+UDIV.US,D,20231120,000000,34.9673,35.1207,34.9673,35.1207,953,0
+UDIV.US,D,20231121,000000,34.9946,34.9946,34.9946,34.9946,19,0
+UDIV.US,D,20231122,000000,35.1,35.17,35.1,35.1403,3321,0
+UDIV.US,D,20231124,000000,35.1408,35.1408,35.1408,35.1408,164,0
+UDIV.US,D,20231127,000000,35.07,35.1598,35.07,35.1155,2821,0
+UDIV.US,D,20231128,000000,35.09,35.1792,35.09,35.1792,323,0
+UDIV.US,D,20231129,000000,35.2906,35.3873,35.2495,35.2495,1046,0
+UDIV.US,D,20231130,000000,35.29,35.3928,35.24,35.3928,1078,0
+UDIV.US,D,20231201,000000,35.57,35.6501,35.57,35.6501,644,0
+UDIV.US,D,20231204,000000,35.395,35.4933,35.395,35.4933,1757,0
+UDIV.US,D,20231205,000000,35.37,35.53,35.37,35.4719,5275,0
+UDIV.US,D,20231206,000000,35.62,35.62,35.3247,35.3247,1481,0
+UDIV.US,D,20231207,000000,35.52,35.6295,35.52,35.6295,1237,0
+UDIV.US,D,20231208,000000,35.682,35.7998,35.682,35.7998,532,0
+UDIV.US,D,20231211,000000,35.8496,35.9118,35.8496,35.9118,136,0
+UDIV.US,D,20231212,000000,35.83,35.9796,35.83,35.9796,243,0
+UDIV.US,D,20231213,000000,35.99,36.5264,35.97,36.5264,1249,0
+UDIV.US,D,20231214,000000,36.72,37.02,36.72,36.8337,4953,0
+UDIV.US,D,20231215,000000,36.62,36.63,36.53,36.59,1544,0
+UDIV.US,D,20231218,000000,36.67,36.78,36.67,36.7179,2933,0
+UDIV.US,D,20231219,000000,36.89,36.93,36.84,36.9195,6039,0
+UDIV.US,D,20231220,000000,36.86,36.96,36.4164,36.4164,4381,0
+UDIV.US,D,20231221,000000,36.54,36.733,36.54,36.733,752,0
+UDIV.US,D,20231222,000000,36.73,36.9217,36.73,36.8069,1113,0
+UDIV.US,D,20231226,000000,36.83,36.9856,36.83,36.9856,259,0
+UDIV.US,D,20231227,000000,37.0108,37.0108,37.0108,37.0108,199,0
+UDIV.US,D,20231228,000000,37.0717,37.0717,37.0717,37.0717,239,0
+UDIV.US,D,20231229,000000,36.933,36.933,36.933,36.933,126,0
+UDIV.US,D,20240102,000000,36.66,36.89,36.65,36.7745,3341,0
+UDIV.US,D,20240103,000000,36.53,36.53,36.502,36.502,1012,0
+UDIV.US,D,20240104,000000,36.6199,36.6199,36.3909,36.3909,21322,0
+UDIV.US,D,20240105,000000,36.66,36.66,36.4755,36.4755,719,0
+UDIV.US,D,20240108,000000,36.73,36.986,36.73,36.986,517,0
+UDIV.US,D,20240109,000000,36.825,36.9162,36.825,36.9162,1240,0
+UDIV.US,D,20240110,000000,36.94,37.0461,36.915,37.0461,3301,0
+UDIV.US,D,20240111,000000,36.8387,36.9886,36.7,36.9886,2118,0
+UDIV.US,D,20240112,000000,37.0901,37.0901,37.04,37.0529,1168,0
+UDIV.US,D,20240116,000000,36.895,37.02,36.865,36.8668,220639,0
+UDIV.US,D,20240117,000000,36.6301,36.6558,36.59,36.6558,2312,0
+UDIV.US,D,20240118,000000,36.7,36.903,36.7,36.903,811,0
+UDIV.US,D,20240119,000000,37.198,37.4127,37.198,37.4127,219,0
+UDIV.US,D,20240122,000000,37.68,37.68,37.51,37.5123,1525,0
+UDIV.US,D,20240123,000000,37.59,37.6364,37.515,37.6364,1409,0
+UDIV.US,D,20240124,000000,37.86,37.9075,36.01,37.6429,3999,0
+UDIV.US,D,20240125,000000,37.85,37.91,37.85,37.8731,788,0
+UDIV.US,D,20240126,000000,37.87,37.875,37.7993,37.7993,597,0
+UDIV.US,D,20240129,000000,38.0439,38.0439,38.0439,38.0439,128,0
+UDIV.US,D,20240130,000000,38.02,38.02,37.9707,37.9707,867,0
+UDIV.US,D,20240131,000000,37.419,37.419,37.419,37.419,381,0
+UDIV.US,D,20240201,000000,37.55,37.7422,37.55,37.7422,5309,0
+UDIV.US,D,20240202,000000,37.9777,38.1495,37.9777,38.1495,2801,0
+UDIV.US,D,20240205,000000,37.91,38.06,37.9,37.9719,1531,0
+UDIV.US,D,20240206,000000,38.09,38.09,37.92,38.0193,5105,0
+UDIV.US,D,20240207,000000,38.22,38.282,38.2,38.2793,4937,0
+UDIV.US,D,20240208,000000,38.2923,38.3296,38.29,38.3269,2125,0
+UDIV.US,D,20240209,000000,38.4678,38.62,38.4678,38.608,3689,0
+UDIV.US,D,20240212,000000,38.53,38.83,38.53,38.6044,1345,0
+UDIV.US,D,20240213,000000,38.06,38.16,38.0061,38.0061,1903,0
+UDIV.US,D,20240214,000000,38.34,38.365,38.08,38.352,2819,0
+UDIV.US,D,20240215,000000,38.44,38.67,38.44,38.67,1104,0
+UDIV.US,D,20240216,000000,38.6,38.675,38.49,38.4905,1539,0
+UDIV.US,D,20240220,000000,38.29,38.29,38.162,38.2215,3177,0
+UDIV.US,D,20240221,000000,38.151,38.3086,38.1399,38.3086,1824,0
+UDIV.US,D,20240222,000000,38.879,39.08,38.879,39.0675,2369,0
+UDIV.US,D,20240223,000000,39.2305,39.25,39.1021,39.1021,4927,0
+UDIV.US,D,20240226,000000,39.0683,39.09,38.9011,38.9055,5079,0
+UDIV.US,D,20240227,000000,38.86,38.9561,38.86,38.9561,1861,0
+UDIV.US,D,20240228,000000,38.9,38.94,38.851,38.851,5545,0
+UDIV.US,D,20240229,000000,39.09,39.1693,38.9767,39.1693,3912,0
+UDIV.US,D,20240301,000000,39.225,39.53,39.225,39.5014,4152,0
+UDIV.US,D,20240304,000000,39.5392,39.675,39.52,39.5381,2454,0
+UDIV.US,D,20240305,000000,39.31,39.34,39.13,39.1537,5352,0
+UDIV.US,D,20240306,000000,39.502,39.502,39.3,39.3964,1312,0
+UDIV.US,D,20240307,000000,39.79,39.7974,39.71,39.7974,2511,0
+UDIV.US,D,20240308,000000,40.0056,40.04,39.5502,39.5502,14307,0
+UDIV.US,D,20240311,000000,39.38,39.529,39.38,39.48,30780,0
+UDIV.US,D,20240312,000000,39.6335,39.93,39.6335,39.93,5484,0
+UDIV.US,D,20240313,000000,39.87,39.9494,39.76,39.8511,3780,0
+UDIV.US,D,20240314,000000,39.81,39.81,39.52,39.6146,2040,0
+UDIV.US,D,20240315,000000,39.28,39.34,39.2347,39.2347,946,0
+UDIV.US,D,20240318,000000,39.56,39.66,39.4631,39.4631,1945,0
+UDIV.US,D,20240319,000000,39.33,39.63,39.33,39.63,2664,0
+UDIV.US,D,20240320,000000,39.615,40.0063,39.615,40.0063,3028,0
+UDIV.US,D,20240321,000000,40.36,40.36,40.201,40.209,2171,0
+UDIV.US,D,20240322,000000,40.1574,40.16,40.14,40.1531,1172,0
+UDIV.US,D,20240325,000000,40.0299,40.1,40.0125,40.0125,1044,0
+UDIV.US,D,20240326,000000,40.13,40.13,39.9026,39.9026,5822,0
+UDIV.US,D,20240327,000000,40.02,40.258,40.0077,40.258,15895,0
+UDIV.US,D,20240328,000000,40.252,40.3898,40.252,40.3898,2878,0
+UDIV.US,D,20240401,000000,40.21,40.2837,40.18,40.2837,2799,0
+UDIV.US,D,20240402,000000,39.95,40.0172,39.94,40.0172,1747,0
+UDIV.US,D,20240403,000000,40.14,40.158,40.0201,40.0201,2792,0
+UDIV.US,D,20240404,000000,40.3,40.3361,39.585,39.585,6089,0
+UDIV.US,D,20240405,000000,39.95,39.95,39.9465,39.9465,238,0
+UDIV.US,D,20240408,000000,40.0544,40.0544,39.9655,39.9655,715,0
+UDIV.US,D,20240409,000000,40.04,40.0588,39.875,40.0588,4793,0
+UDIV.US,D,20240410,000000,39.695,39.695,39.56,39.66,1185,0
+UDIV.US,D,20240411,000000,39.58,39.9937,39.58,39.9453,3394,0
+UDIV.US,D,20240412,000000,39.66,39.66,39.2341,39.3135,1061,0
+UDIV.US,D,20240415,000000,39.6,39.6,38.8815,38.8815,4059,0
+UDIV.US,D,20240416,000000,38.7264,38.83,38.7264,38.7451,2393,0
+UDIV.US,D,20240417,000000,38.84,38.84,38.5566,38.5566,464,0
+UDIV.US,D,20240418,000000,38.51,38.64,38.4199,38.4392,2913,0
+UDIV.US,D,20240419,000000,38.47,38.47,38.152,38.152,52091,0
+UDIV.US,D,20240422,000000,38.42,38.6014,38.17,38.489,1939,0
+UDIV.US,D,20240423,000000,38.75,39.03,38.75,38.9438,1860,0
+UDIV.US,D,20240424,000000,39.09,39.09,38.83,39.0673,2202,0
+UDIV.US,D,20240425,000000,38.48,38.85,38.48,38.8064,3452,0
+UDIV.US,D,20240426,000000,39.08,39.33,39.08,39.2094,2475,0
+UDIV.US,D,20240429,000000,39.385,39.385,39.3299,39.3299,688,0
+UDIV.US,D,20240430,000000,39.2512,39.2899,38.8023,38.8023,35731,0
+UDIV.US,D,20240501,000000,38.63,38.7728,38.63,38.6519,1499,0
+UDIV.US,D,20240502,000000,38.8337,39.05,38.75,38.9583,1179,0
+UDIV.US,D,20240503,000000,39.5,39.51,39.5,39.5051,481,0
+UDIV.US,D,20240506,000000,39.7215,39.871,39.7101,39.871,6237,0
+UDIV.US,D,20240507,000000,39.9999,40,39.9504,39.9504,16956,0
+UDIV.US,D,20240508,000000,39.78,39.9864,39.78,39.9864,2538,0
+UDIV.US,D,20240509,000000,40.05,40.21,40.05,40.1862,1463,0
+UDIV.US,D,20240510,000000,40.22,40.281,40.22,40.281,272,0
+UDIV.US,D,20240513,000000,40.32,40.32,40.285,40.3154,547,0
+UDIV.US,D,20240514,000000,40.49,40.58,40.441,40.5781,3210,0
+UDIV.US,D,20240515,000000,40.8316,41.089,40.8316,41.089,1060,0
+UDIV.US,D,20240516,000000,41.15,41.1892,41.07,41.073,206806,0
+UDIV.US,D,20240517,000000,40.93,41.0199,40.92,41.0146,2730,0
+UDIV.US,D,20240520,000000,41.22,41.22,41.0611,41.0611,951,0
+UDIV.US,D,20240521,000000,41.1335,41.1986,41.1005,41.1986,2021,0
+UDIV.US,D,20240522,000000,41.11,41.18,41.0302,41.0302,856,0
+UDIV.US,D,20240523,000000,41.0395,41.0395,40.6796,40.6796,833,0
+UDIV.US,D,20240524,000000,40.9001,40.9684,40.874,40.914,1217,0
+UDIV.US,D,20240528,000000,40.9611,40.9611,40.74,40.906,1354,0
+UDIV.US,D,20240529,000000,40.64,40.74,40.629,40.629,1652,0
+UDIV.US,D,20240530,000000,40.51,40.57,40.4284,40.4284,338,0
+UDIV.US,D,20240531,000000,40.55,40.7145,40.2,40.7145,2929,0
+UDIV.US,D,20240603,000000,40.6,40.7425,40.6,40.7425,2428,0
+UDIV.US,D,20240604,000000,40.67,40.85,40.5901,40.8493,2111,0
+UDIV.US,D,20240605,000000,40.9477,41.2867,40.9477,41.2867,2439,0
+UDIV.US,D,20240606,000000,41.271,41.3194,41.19,41.2759,3977,0
+UDIV.US,D,20240607,000000,41.233,41.385,41.233,41.2484,3987,0
+UDIV.US,D,20240610,000000,41.2,41.3557,41.2,41.3557,2157,0
+UDIV.US,D,20240611,000000,41.09,41.48,41.09,41.4727,7607,0
+UDIV.US,D,20240612,000000,41.92,42.06,41.9031,41.9031,3942,0
+UDIV.US,D,20240613,000000,41.92,41.9842,41.86,41.9842,1101,0
+UDIV.US,D,20240614,000000,41.9788,41.9788,41.9423,41.9423,654,0
+UDIV.US,D,20240617,000000,42.0654,42.287,39.8,42.287,980,0
+UDIV.US,D,20240618,000000,42.355,42.4025,42.31,42.4025,2161,0
+UDIV.US,D,20240620,000000,42.5,42.5,42.31,42.3194,3515,0
+UDIV.US,D,20240621,000000,41.92,42.0201,41.92,42.0201,802,0
+UDIV.US,D,20240624,000000,42.02,42.02,41.92,41.92,1160687,0
+UDIV.US,D,20240625,000000,42,42.0524,41.97,42.0524,3757,0
+UDIV.US,D,20240626,000000,41.984,42.1253,41.984,42.1253,1160600,0
+UDIV.US,D,20240627,000000,42.1592,42.165,42.02,42.1211,7209,0
+UDIV.US,D,20240628,000000,42.49,42.5,42.125,42.125,4246,0
+UDIV.US,D,20240701,000000,39.94,42.2538,39.94,42.2538,1682,0
+UDIV.US,D,20240702,000000,42.15,42.4473,42.15,42.4473,4165,0
+UDIV.US,D,20240703,000000,42.57,42.6469,42.5455,42.6469,1570,0
+UDIV.US,D,20240705,000000,42.7686,42.8744,42.7686,42.8744,930,0
+UDIV.US,D,20240708,000000,42.9082,42.9247,42.8701,42.9247,26934,0
+UDIV.US,D,20240709,000000,42.9633,43.02,42.9633,42.9813,16307,0
+UDIV.US,D,20240710,000000,43.1478,43.437,43.1478,43.437,5230,0
+UDIV.US,D,20240711,000000,43.23,43.24,43.1582,43.1897,4427,0
+UDIV.US,D,20240712,000000,43.18,43.68,43.18,43.4358,3344,0
+UDIV.US,D,20240715,000000,43.575,43.72,43.54,43.5498,9184,0
+UDIV.US,D,20240716,000000,43.71,43.8842,43.68,43.8842,4350,0
+UDIV.US,D,20240717,000000,43.49,43.56,43.39,43.4368,5779,0
+UDIV.US,D,20240718,000000,43.28,43.28,42.98,43.12,3951,0
+UDIV.US,D,20240719,000000,43.1,43.1,42.7503,42.7503,3382,0
+UDIV.US,D,20240722,000000,43.01,43.24,43.01,43.2104,1417,0
+UDIV.US,D,20240723,000000,43.14,43.18,43.08,43.08,4885,0
+UDIV.US,D,20240724,000000,42.44,42.51,42.1904,42.1904,5046,0
+UDIV.US,D,20240725,000000,42.64,42.64,42.06,42.0621,2992,0
+UDIV.US,D,20240726,000000,42.34,42.61,42.33,42.51,5192,0
+UDIV.US,D,20240729,000000,42.6,42.63,42.5154,42.5154,706,0
+UDIV.US,D,20240730,000000,42.6,42.6,42.28,42.3802,2301,0
+UDIV.US,D,20240731,000000,42.84,43.13,42.786,42.9157,4258,0
+UDIV.US,D,20240801,000000,43.06,43.06,42.17,42.3088,3408,0
+UDIV.US,D,20240802,000000,41.77,41.7701,41.292,41.5498,6467,0
+UDIV.US,D,20240805,000000,40.7,40.7,40.19,40.3021,1141,0
+UDIV.US,D,20240806,000000,40.89,41.32,40.7892,40.7892,3076,0
+UDIV.US,D,20240807,000000,41.3499,41.3499,40.4689,40.4689,125519,0
+UDIV.US,D,20240808,000000,41.33,41.3392,41.3088,41.3392,455531,0
+UDIV.US,D,20240809,000000,41.33,41.5537,41.33,41.5537,4752,0
+UDIV.US,D,20240812,000000,41.65,41.65,41.5074,41.57,928,0
+UDIV.US,D,20240813,000000,41.79,42.2353,41.79,42.2353,2847,0
+UDIV.US,D,20240814,000000,42.4467,42.4467,42.4467,42.4467,192,0
+UDIV.US,D,20240815,000000,42.8728,43.0238,42.8728,43.0139,1319,0
+UDIV.US,D,20240816,000000,42.89,43.19,42.89,43.1469,3856,0
+UDIV.US,D,20240819,000000,43.1913,43.5188,43.1913,43.5188,1509,0
+UDIV.US,D,20240820,000000,43.46,43.5699,43.46,43.4679,1129,0
+UDIV.US,D,20240821,000000,43.5,43.67,43.5,43.629,2732,0
+UDIV.US,D,20240822,000000,43.3497,43.3497,43.2182,43.2182,1196,0
+UDIV.US,D,20240823,000000,43.46,43.8144,43.46,43.8144,2126,0
+UDIV.US,D,20240826,000000,43.802,43.81,43.6025,43.6775,25421,0
+UDIV.US,D,20240827,000000,43.62,43.7321,43.62,43.7321,1803,0
+UDIV.US,D,20240828,000000,43.69,43.7232,43.2858,43.5074,5782,0
+UDIV.US,D,20240829,000000,43.83,43.83,43.4756,43.4756,1448,0
+UDIV.US,D,20240830,000000,43.63,43.9601,43.63,43.9601,908,0
+UDIV.US,D,20240903,000000,43.44,43.5,43.0666,43.0666,1257,0
+UDIV.US,D,20240904,000000,43.0904,43.0904,42.87,43.0328,979,0
+UDIV.US,D,20240905,000000,43,43.012,42.85,42.8952,1832,0
+UDIV.US,D,20240906,000000,42.462,42.462,42.1861,42.1861,859,0
+UDIV.US,D,20240909,000000,42.7105,42.7599,42.5831,42.6667,31544,0
+UDIV.US,D,20240910,000000,42.78,42.8931,42.71,42.8931,5758,0
+UDIV.US,D,20240911,000000,42.36,43.3203,42.1806,43.3203,6056,0
+UDIV.US,D,20240912,000000,43.385,43.65,43.305,43.5896,5307,0
+UDIV.US,D,20240913,000000,43.8688,43.884,43.84,43.884,1203,0
+UDIV.US,D,20240916,000000,43.96,44.0011,43.7901,44.0011,5484,0
+UDIV.US,D,20240917,000000,44.15,44.16,43.86,43.9594,2388,0
+UDIV.US,D,20240918,000000,43.9766,44.18,43.8761,43.8761,1482,0
+UDIV.US,D,20240919,000000,44.58,44.66,44.52,44.5417,5977,0
+UDIV.US,D,20240920,000000,44.09,44.155,44.04,44.1404,1586,0
+UDIV.US,D,20240923,000000,44.27,44.3,44.1595,44.3,6249,0
+UDIV.US,D,20240924,000000,44.375,44.3905,44.375,44.3905,389,0
+UDIV.US,D,20240925,000000,44.4157,44.4157,44.2,44.2893,1663,0
+UDIV.US,D,20240926,000000,44.5763,44.6,44.46,44.5129,3705,0
+UDIV.US,D,20240927,000000,44.585,44.59,44.46,44.4601,904,0
+UDIV.US,D,20240930,000000,44.36,44.6347,44.2,44.6347,891,0
+UDIV.US,D,20241001,000000,44.7,44.7,44,44.2067,1588,0
+UDIV.US,D,20241002,000000,44.3275,44.3275,44.2637,44.2637,1045,0
+UDIV.US,D,20241003,000000,44.11,44.1713,44.1,44.149,3066,0
+UDIV.US,D,20241004,000000,44.22,44.5613,44.22,44.5613,1735,0
+UDIV.US,D,20241007,000000,44.47,44.51,44.2,44.2179,5346,0
+UDIV.US,D,20241008,000000,44.42,44.6126,44.42,44.6126,3321,0
+UDIV.US,D,20241009,000000,44.61,44.9388,44.61,44.9388,42642,0
+UDIV.US,D,20241010,000000,44.78,44.8492,44.71,44.8492,2463,0
+UDIV.US,D,20241011,000000,44.82,45.1687,44.82,45.1687,1888,0
+UDIV.US,D,20241014,000000,45.35,45.57,45.33,45.57,3446,0
+UDIV.US,D,20241015,000000,45.35,45.37,45.1169,45.1169,5458,0
+UDIV.US,D,20241016,000000,45.23,45.41,45.23,45.3609,1820,0
+UDIV.US,D,20241017,000000,45.56,45.61,45.3914,45.3914,5032,0
+UDIV.US,D,20241018,000000,45.56,45.6,45.4303,45.5327,4745,0
+UDIV.US,D,20241021,000000,45.5,45.56,45.22,45.41,12124,0
+UDIV.US,D,20241022,000000,45.27,45.56,45.27,45.5,22615,0
+UDIV.US,D,20241023,000000,45.37,45.37,44.94,45.1148,3515,0
+UDIV.US,D,20241024,000000,45.235,45.2689,45.115,45.2689,2606,0
+UDIV.US,D,20241025,000000,45.49,45.4917,45.1849,45.1849,4453,0
+UDIV.US,D,20241028,000000,45.51,45.51,45.350249,45.350249,4852,0
+UDIV.US,D,20241029,000000,45.35,45.52,45.35,45.37,13200,0
+UDIV.US,D,20241030,000000,45.53,45.53,45.2808,45.2808,2248,0
+UDIV.US,D,20241031,000000,44.96,44.96,44.5703,44.5703,7939,0
+UDIV.US,D,20241101,000000,44.69,44.84,44.58,44.58,4429,0
+UDIV.US,D,20241104,000000,44.61,44.62,44.36,44.51,3876,0
+UDIV.US,D,20241105,000000,44.79,44.946,44.79,44.946,3868,0
+UDIV.US,D,20241106,000000,45.99,46.09,45.7471,46.0811,3391,0
+UDIV.US,D,20241107,000000,46.24,46.3893,46.24,46.3684,3658,0
+UDIV.US,D,20241108,000000,46.43,46.5867,46.43,46.5081,1118,0
+UDIV.US,D,20241111,000000,46.6,46.6,46.47,46.5072,3995,0
+UDIV.US,D,20241112,000000,46.5231,46.54,46.3222,46.3222,2924,0
+UDIV.US,D,20241113,000000,46.305,46.37,46.305,46.3654,1024,0
+UDIV.US,D,20241114,000000,46.29,46.39,46.0891,46.0932,1717,0
+UDIV.US,D,20241115,000000,45.48,45.8,45.4341,45.5743,1293,0
+UDIV.US,D,20241118,000000,45.77,45.7893,45.62,45.7893,1795,0
+UDIV.US,D,20241119,000000,45.615,45.995,45.55,45.9751,2642,0
+UDIV.US,D,20241120,000000,45.893,45.9147,45.6508,45.9147,3886,0
+UDIV.US,D,20241121,000000,45.78,46.2885,45.78,46.2354,8434,0
+UDIV.US,D,20241122,000000,46.31,46.4171,46.31,46.4171,1388,0
+UDIV.US,D,20241125,000000,46.6799,46.7,46.5499,46.5819,2456,0
+UDIV.US,D,20241126,000000,46.7,46.7738,46.64,46.7738,2374,0
+UDIV.US,D,20241127,000000,46.73,46.7399,46.57,46.5767,3233,0
+UDIV.US,D,20241129,000000,46.75,46.86,46.7345,46.8529,1782,0
+UDIV.US,D,20241202,000000,46.97,46.97,46.865,46.9208,3972,0
+UDIV.US,D,20241203,000000,46.92,46.9599,46.8782,46.9204,4151,0
+UDIV.US,D,20241204,000000,47.072,47.1471,47.072,47.1471,1729,0
+UDIV.US,D,20241205,000000,47.25,47.25,47.1801,47.21,3007,0
+UDIV.US,D,20241206,000000,47.19,47.2319,47.19,47.2319,2679,0
+UDIV.US,D,20241209,000000,47.25,47.25,47,47,13653,0
+UDIV.US,D,20241210,000000,47.06,47.06,46.766,46.766,10749,0
+UDIV.US,D,20241211,000000,47.01,47.19,47.01,47.098,3900,0
+UDIV.US,D,20241212,000000,46.9675,47.0739,46.89,46.8975,3712,0
+UDIV.US,D,20241213,000000,46.85,46.95,46.85,46.9208,2712,0
+UDIV.US,D,20241216,000000,46.955,47.15,46.955,47.0755,3179,0
+UDIV.US,D,20241217,000000,46.865,46.92,46.7611,46.92,3780,0
+UDIV.US,D,20241218,000000,46.97,47.18,45.55,45.55,8028,0
+UDIV.US,D,20241219,000000,45.71,45.78,45.441,45.441,13662,0
+UDIV.US,D,20241220,000000,45.135,45.91,45.135,45.6604,3604,0
+UDIV.US,D,20241223,000000,45.65,46.0475,45.61,46.0475,1569,0
+UDIV.US,D,20241224,000000,46.28,46.4565,46.15,46.4565,72196,0
+UDIV.US,D,20241226,000000,46.48,46.56,46.38,46.5456,3259,0
+UDIV.US,D,20241227,000000,46.1176,46.28,45.9113,46.0409,10267,0
+UDIV.US,D,20241230,000000,45.3299,45.78,45.3299,45.59,9910,0
+UDIV.US,D,20241231,000000,45.6595,45.71,45.3332,45.4045,5209,0
+UDIV.US,D,20250102,000000,45.45,45.72,45.1959,45.358,2693,0
+UDIV.US,D,20250103,000000,45.83,45.98,45.65,45.9255,2240,0
+UDIV.US,D,20250106,000000,46.3599,46.5324,46.1384,46.1384,1774,0
+UDIV.US,D,20250107,000000,46.01,46.41,45.59,45.6707,7796,0
+UDIV.US,D,20250108,000000,45.71,45.71,45.58,45.6923,17138,0
+UDIV.US,D,20250110,000000,45.16,45.43,44.92,44.9862,5920,0
+UDIV.US,D,20250113,000000,44.665,45.08,44.6045,45.08,6261,0
+UDIV.US,D,20250114,000000,45.195,45.33,45.01,45.1187,3032,0
+UDIV.US,D,20250115,000000,45.92,46.0199,45.8771,45.99,8210,0
+UDIV.US,D,20250116,000000,45.99,46.0632,45.91,45.9478,6819,0
+UDIV.US,D,20250117,000000,46.38,46.4946,46.3501,46.4129,12329,0
+UDIV.US,D,20250121,000000,46.61,47.9,46.61,46.7993,11444,0
+UDIV.US,D,20250122,000000,47.0493,47.15,47.039,47.05,9904,0
+UDIV.US,D,20250123,000000,47.07,47.28,46.96,47.28,5822,0
+UDIV.US,D,20250124,000000,47.29,47.29,47.0401,47.1286,5901,0
+UDIV.US,D,20250127,000000,46.5399,46.5399,46.2301,46.4492,9534,0
+UDIV.US,D,20250128,000000,46.6,46.82,46.6,46.8,2929,0
+UDIV.US,D,20250129,000000,46.725,46.85,46.44,46.6228,10696,0
+UDIV.US,D,20250130,000000,46.76,46.9299,46.62,46.7937,14127,0
+UDIV.US,D,20250131,000000,47.04,47.11,46.6,46.6015,8293,0
+UDIV.US,D,20250203,000000,45.91,46.4599,45.75,46.24,7301,0
+UDIV.US,D,20250204,000000,46.41,46.58,46.24,46.54,9078,0
+UDIV.US,D,20250205,000000,46.5399,46.81,46.45,46.81,5707,0
+UDIV.US,D,20250206,000000,46.87,46.98,46.78,46.9168,3360,0
+UDIV.US,D,20250207,000000,47.07,47.07,46.54,46.5446,6935,0
+UDIV.US,D,20250210,000000,46.79,46.9299,46.79,46.91,2468,0
+UDIV.US,D,20250211,000000,46.84,46.9598,46.84,46.9403,3882,0
+UDIV.US,D,20250212,000000,46.71,46.88,46.52,46.846,4990,0
+UDIV.US,D,20250213,000000,46.9964,47.4,46.97,47.4,4203,0
+UDIV.US,D,20250214,000000,47.5092,47.5299,47.35,47.4236,10833,0
+UDIV.US,D,20250218,000000,47.43,47.63,47.4,47.61,7108,0
+UDIV.US,D,20250219,000000,47.4855,47.7668,47.4855,47.7253,3398,0
+UDIV.US,D,20250220,000000,47.5099,47.6299,47.4599,47.605,4700,0
+UDIV.US,D,20250221,000000,47.43,47.47,46.98,46.98,3520,0
+UDIV.US,D,20250224,000000,47.06,47.0792,46.8299,46.83,16486,0
+UDIV.US,D,20250225,000000,46.37,46.73,46.18,46.45,7792,0
+UDIV.US,D,20250226,000000,46.7,46.8,46.28,46.441,7035,0
+UDIV.US,D,20250227,000000,46.5181,46.65,45.7354,45.7354,13153,0
+UDIV.US,D,20250228,000000,45.73,46.4792,45.66,46.45,17783,0
+UDIV.US,D,20250303,000000,46.37,46.37,45.36,45.6472,3818,0
+UDIV.US,D,20250304,000000,45.01,45.605,45,45.14,4505,0
+UDIV.US,D,20250305,000000,44.9084,45.58,44.9084,45.5357,21117,0
+UDIV.US,D,20250306,000000,45.135,45.135,44.57,44.7384,2099,0
+UDIV.US,D,20250307,000000,44.935,45.23,44.4679,45.1629,5347,0
+UDIV.US,D,20250310,000000,44.44,44.44,43.97,43.9891,2999,0
+UDIV.US,D,20250311,000000,43.4795,44.07,43.3731,43.66,2988,0
+UDIV.US,D,20250312,000000,43.88,44.02,43.469,43.7864,10159,0
+UDIV.US,D,20250313,000000,43.4817,43.4817,43.1983,43.1983,758,0
+UDIV.US,D,20250314,000000,44.0482,44.1502,43.895,44.1502,1989,0
+UDIV.US,D,20250317,000000,44.295,44.62,44.11,44.5042,5354,0
+UDIV.US,D,20250318,000000,44.14,44.14,43.9255,44.07,4258,0
+UDIV.US,D,20250319,000000,44.21,44.53,44.165,44.4562,4981,0
+UDIV.US,D,20250320,000000,44.27,44.3508,44.2465,44.3508,1779,0
+UDIV.US,D,20250321,000000,44.11,44.2499,43.83,44.2499,3495,0
+UDIV.US,D,20250324,000000,44.82,44.9791,44.7836,44.9791,7956,0
+UDIV.US,D,20250325,000000,44.985,44.985,44.88,44.9231,2728,0
+UDIV.US,D,20250326,000000,44.8,44.81,44.4655,44.4655,2489,0
+UDIV.US,D,20250327,000000,44.21,44.36,44.21,44.2721,1853,0
+UDIV.US,D,20250328,000000,44,44.049,43.38,43.4632,10202,0
+UDIV.US,D,20250331,000000,43.3283,43.73,42.98,43.73,6842,0
+UDIV.US,D,20250401,000000,43.5689,43.7845,43.44,43.7845,3813,0
+UDIV.US,D,20250402,000000,43.98,44.17,43.9,44.1661,5358,0
+UDIV.US,D,20250403,000000,42.2,42.57,41.8015,41.8015,3503,0
+UDIV.US,D,20250404,000000,40.4414,40.5199,39.3195,39.3195,12237,0
+UDIV.US,D,20250407,000000,38.16,39.4986,38.11,39.1848,41415,0
+UDIV.US,D,20250408,000000,40.605,40.635,38.415,38.4351,2814,0
+UDIV.US,D,20250409,000000,38.62,42.1171,38.38,42.1171,21512,0
+UDIV.US,D,20250410,000000,41.23,41.23,39.942,40.5658,8058,0
+UDIV.US,D,20250411,000000,40.41,41.27,40.41,41.2494,995,0
+UDIV.US,D,20250414,000000,41.885,41.9401,41.31,41.62,12866,0
+UDIV.US,D,20250415,000000,41.795,41.8683,41.625,41.625,2333,0
+UDIV.US,D,20250416,000000,41.09,41.25,40.6741,40.6741,3025,0
+UDIV.US,D,20250417,000000,40.695,41.145,40.695,40.8249,7688,0
+UDIV.US,D,20250421,000000,40.3874,40.45,39.54,39.93,4686,0
+UDIV.US,D,20250422,000000,40.7,41,40.699,40.91,7031,0
+UDIV.US,D,20250423,000000,42.07,42.2472,41.41,41.5902,6933,0
+UDIV.US,D,20250424,000000,42.06,42.4657,41.6,42.4657,1720,0
+UDIV.US,D,20250425,000000,42.479,42.7614,42.3634,42.7614,2327,0
+UDIV.US,D,20250428,000000,42.829,42.9999,42.43,42.8772,11278,0
+UDIV.US,D,20250429,000000,42.9084,43.085,42.8,43.0464,5288,0
+UDIV.US,D,20250430,000000,42.27,42.97,42.27,42.97,7043,0
+UDIV.US,D,20250501,000000,43.5,43.71,43.3393,43.3393,1101,0
+UDIV.US,D,20250502,000000,43.8675,44.06,43.73,43.931,4166,0
+UDIV.US,D,20250505,000000,43.75,43.9,43.6458,43.6458,23643,0
+UDIV.US,D,20250506,000000,43.4699,43.4699,43.3,43.3325,3527,0
+UDIV.US,D,20250507,000000,43.44,43.56,43,43.4449,15056,0
+UDIV.US,D,20250508,000000,43.555,44.1,43.555,43.7616,1528,0
+UDIV.US,D,20250509,000000,43.9445,43.9445,43.68,43.7448,2212,0
+UDIV.US,D,20250512,000000,45.05,45.1954,44.85,45.1954,7466,0
+UDIV.US,D,20250513,000000,45.56,45.695,45.52,45.6,5976,0
+UDIV.US,D,20250514,000000,45.5889,45.669,45.495,45.6382,7689,0
+UDIV.US,D,20250515,000000,45.51,45.93,45.51,45.8396,9633,0
+UDIV.US,D,20250516,000000,45.85,46.1426,45.85,46.1426,2822,0
+UDIV.US,D,20250519,000000,46.01,46.1632,45.97,46.1632,4045,0
+UDIV.US,D,20250520,000000,46.0899,46.0899,46.0067,46.0067,2299,0
+UDIV.US,D,20250521,000000,45.775,45.94,45.27,45.2767,6894,0
+UDIV.US,D,20250522,000000,45.31,45.5,45.24,45.24,2401,0
+UDIV.US,D,20250523,000000,44.7755,45.16,44.72,44.995,2360,0
+UDIV.US,D,20250527,000000,45.61,45.8731,45.61,45.8731,1513,0
+UDIV.US,D,20250528,000000,45.799,45.85,45.6309,45.6309,2968,0
+UDIV.US,D,20250529,000000,45.88,45.88,45.72,45.811,7901,0
+UDIV.US,D,20250530,000000,45.74,45.855037,45.37,45.81,6071,0
+UDIV.US,D,20250602,000000,45.8308,45.995,45.8308,45.988,1031,0
+UDIV.US,D,20250603,000000,46.23,46.4,46.23,46.3384,4226,0
+UDIV.US,D,20250604,000000,46.455,46.455,46.29,46.318,10189,0
+UDIV.US,D,20250605,000000,46.42,46.53,46.0728,46.0728,1989,0
+UDIV.US,D,20250606,000000,46.62,46.67,46.48,46.625,2946,0
+UDIV.US,D,20250609,000000,46.73,46.82,46.7,46.7568,2471,0
+UDIV.US,D,20250610,000000,46.92,47.0476,46.92,47.0476,5652,0
+UDIV.US,D,20250611,000000,47.23,47.27,46.88,46.9401,5781,0
+UDIV.US,D,20250612,000000,47.05,47.15,47.03,47.107,5163,0
+UDIV.US,D,20250613,000000,46.72,47.0099,46.5605,46.5605,4934,0
+UDIV.US,D,20250616,000000,47.12,47.21,47.0428,47.0428,4257,0
+UDIV.US,D,20250617,000000,46.925,46.9899,46.6723,46.6723,10723,0
+UDIV.US,D,20250618,000000,46.91,46.91,46.7267,46.7267,1732,0
+UDIV.US,D,20250620,000000,46.85,46.85,46.34,46.4206,1635,0
+UDIV.US,D,20250623,000000,46.5345,46.8383,46.3594,46.8383,1442,0
+UDIV.US,D,20250624,000000,47.235,47.4799,47.235,47.3854,3420,0
+UDIV.US,D,20250625,000000,47.39,47.39,47.3132,47.3316,2267,0
+UDIV.US,D,20250626,000000,47.57,47.7483,47.56,47.7483,3184,0
+UDIV.US,D,20250627,000000,47.92,48.04,47.65,47.96,4027,0
+UDIV.US,D,20250630,000000,48.1,48.2254,48.0101,48.2254,2057,0
+UDIV.US,D,20250701,000000,48.18,48.23,48.1099,48.2117,2757,0
+UDIV.US,D,20250702,000000,48.3891,48.58,48.3891,48.53,16928,0
+UDIV.US,D,20250703,000000,48.78,48.992,48.78,48.9308,4228,0
+UDIV.US,D,20250707,000000,48.68,48.68,48.41,48.5122,3087,0
+UDIV.US,D,20250708,000000,48.54,48.63,48.5155,48.5603,3772,0
+UDIV.US,D,20250709,000000,48.785,48.8161,48.61,48.8161,3372,0
+UDIV.US,D,20250710,000000,48.74,49.0449,48.74,48.9624,5240,0
+UDIV.US,D,20250711,000000,48.8,48.8786,48.77,48.8105,10949,0
+UDIV.US,D,20250714,000000,48.69,48.87,48.69,48.85,3268,0
+UDIV.US,D,20250715,000000,48.93,48.93,48.6931,48.6931,3797,0
+UDIV.US,D,20250716,000000,48.68,48.8955,48.51,48.8527,3605,0
+UDIV.US,D,20250717,000000,48.9899,49.1798,48.9899,49.1798,5741,0
+UDIV.US,D,20250718,000000,49.255,49.255,49.09,49.1694,10401,0
+UDIV.US,D,20250721,000000,49.37,49.49,49.2471,49.2471,5575,0
+UDIV.US,D,20250722,000000,49.22,49.3282,49.0708,49.3195,6157,0
+UDIV.US,D,20250723,000000,49.4,49.6399,49.4,49.6334,3670,0
+UDIV.US,D,20250724,000000,49.71,49.73,49.665,49.6794,3263,0
+UDIV.US,D,20250725,000000,49.71,49.8253,49.71,49.8253,2508,0
+UDIV.US,D,20250728,000000,49.8463,49.95,49.77,49.8066,3663,0
+UDIV.US,D,20250729,000000,49.91,50.01,49.69,49.7242,17102,0
+UDIV.US,D,20250730,000000,49.75,49.88,49.6045,49.6045,2299,0
+UDIV.US,D,20250731,000000,49.88,49.93,49.3604,49.3604,7607,0
+UDIV.US,D,20250801,000000,48.74,48.86,48.5001,48.6316,3262,0
+UDIV.US,D,20250804,000000,49.279,49.299,49.26,49.299,1334,0
+UDIV.US,D,20250805,000000,49.25,49.25,49.1676,49.1676,2906,0
+UDIV.US,D,20250806,000000,49.25,49.53,49.25,49.4823,4426,0
+UDIV.US,D,20250807,000000,49.54,49.74,49.36,49.57,7945,0
+UDIV.US,D,20250808,000000,49.74,49.9399,49.74,49.9049,2929,0
+UDIV.US,D,20250811,000000,49.9032,50.06,49.729,49.729,4742,0
+UDIV.US,D,20250812,000000,50.1,50.3561,50.0828,50.3553,10393,0
+UDIV.US,D,20250813,000000,50.52,50.5599,50.33,50.5379,5469,0
+UDIV.US,D,20250814,000000,50.43,50.5355,50.34,50.5355,5280,0
+UDIV.US,D,20250815,000000,50.405,50.45,50.31,50.43,23724,0
+UDIV.US,D,20250818,000000,50.35,50.36,50.2601,50.3482,3014,0
+UDIV.US,D,20250819,000000,50.38,50.39,49.965,49.996,16659,0
+UDIV.US,D,20250820,000000,49.65,49.9272,49.56,49.9048,20732,0
+UDIV.US,D,20250821,000000,49.73,49.865,49.64,49.7145,2187,0
+UDIV.US,D,20250822,000000,50.05,50.6399,50.04,50.54,4020,0
+UDIV.US,D,20250825,000000,50.48,50.52,50.3812,50.3812,6030,0
+UDIV.US,D,20250826,000000,50.37,50.5324,50.31,50.5324,4251,0
+UDIV.US,D,20250827,000000,50.61,50.7568,50.61,50.7376,6071,0
+UDIV.US,D,20250828,000000,50.64,50.8771,50.6307,50.8739,9587,0
+UDIV.US,D,20250829,000000,50.6799,50.6799,50.49,50.5231,8631,0
+UDIV.US,D,20250902,000000,49.96,50.22,49.8,50.22,4927,0
+UDIV.US,D,20250903,000000,50.315,50.4299,50.18,50.354,19696,0
+UDIV.US,D,20250904,000000,50.495,50.7859,50.4899,50.7859,6828,0
+UDIV.US,D,20250905,000000,50.81,50.81,50.52,50.6579,2219,0
+UDIV.US,D,20250908,000000,50.76,50.835,50.66,50.7625,2276,0
+UDIV.US,D,20250909,000000,50.9,51.0033,50.79,51.0033,5542,0
+UDIV.US,D,20250910,000000,51.399,51.399,51.125,51.2574,5295,0
+UDIV.US,D,20250911,000000,51.6215,51.6999,51.5841,51.6543,2106,0
+UDIV.US,D,20250912,000000,51.71,51.74,51.61,51.67,4438,0
+UDIV.US,D,20250915,000000,51.8551,51.94,51.8006,51.8794,5372,0
+UDIV.US,D,20250916,000000,51.949,51.949,51.82,51.8753,3272,0
+UDIV.US,D,20250917,000000,51.9099,51.9099,51.52,51.8213,7578,0
+UDIV.US,D,20250918,000000,52,52.2395,52,52.1413,3300,0
+UDIV.US,D,20250919,000000,52.08,52.2208,51.93,52.2208,1216,0
+UDIV.US,D,20250922,000000,52.1523,52.47,52.1523,52.4534,4237,0
+UDIV.US,D,20250923,000000,52.45,52.45,52.08,52.1765,8261,0
+UDIV.US,D,20250924,000000,52.2,52.2,51.94,51.9932,6257,0
+UDIV.US,D,20250925,000000,51.54,51.9,51.54,51.7789,7914,0
+UDIV.US,D,20250926,000000,52.14,52.14,51.785,52.0459,4742,0
+UDIV.US,D,20250929,000000,52.13,52.28,52.0739,52.1495,3435,0
+UDIV.US,D,20250930,000000,52.033,52.3853,52.033,52.3853,6948,0
+UDIV.US,D,20251001,000000,52.35,52.63,52.11,52.5713,6290,0
+UDIV.US,D,20251002,000000,52.44,52.6,52.44,52.5517,61010,0
+UDIV.US,D,20251003,000000,52.74,52.795,52.535,52.5484,5348,0
+UDIV.US,D,20251006,000000,52.548,52.7075,52.548,52.6799,4753,0
+UDIV.US,D,20251007,000000,52.653,52.7,52.33,52.4102,6224,0
+UDIV.US,D,20251008,000000,52.41,52.6777,52.41,52.6777,5097,0
+UDIV.US,D,20251009,000000,52.53,52.567,52.42,52.5469,2119,0
+UDIV.US,D,20251010,000000,52.68,52.68,51.1124,51.1124,4841,0
+UDIV.US,D,20251013,000000,51.68,51.98,51.68,51.9289,7008,0
+UDIV.US,D,20251014,000000,51.6464,52.09,51.6464,51.8393,1796,0
+UDIV.US,D,20251015,000000,52.3388,52.3388,51.96,52.0485,2553,0
+UDIV.US,D,20251016,000000,52.4,52.4,51.6792,51.7508,5922,0
+UDIV.US,D,20251017,000000,51.77,52.08,51.7012,52.0456,6977,0
+UDIV.US,D,20251020,000000,52.42,52.583,52.42,52.583,3219,0
+UDIV.US,D,20251021,000000,52.57,52.66,52.5422,52.587,16178,0
+UDIV.US,D,20251022,000000,52.355,52.56,52.056063,52.2026,3736,0
+UDIV.US,D,20251023,000000,52.3,52.536,52.3,52.4689,6305,0
+UDIV.US,D,20251024,000000,52.88,53.02,52.88,52.9109,461491,0
+UDIV.US,D,20251027,000000,53.4,53.5882,53.35,53.5882,6130,0
+UDIV.US,D,20251028,000000,53.618,53.8036,53.56,53.7171,7242,0
+UDIV.US,D,20251029,000000,53.86,53.86,53.58,53.6329,2927,0
+UDIV.US,D,20251030,000000,53.49,53.5,53.136,53.136,8137,0
+UDIV.US,D,20251031,000000,53.4,53.41,53.18,53.3665,3697,0
+UDIV.US,D,20251103,000000,53.33,53.47,53.12,53.3026,11156,0
+UDIV.US,D,20251104,000000,53.02,53.02,52.6238,52.6238,3172,0
+UDIV.US,D,20251105,000000,52.809822,53.129,52.73,52.9114,10163,0
+UDIV.US,D,20251106,000000,52.58,52.86,52.22,52.3185,7154,0
+UDIV.US,D,20251107,000000,51.9,52.3552,51.72,52.3552,2597,0
+UDIV.US,D,20251110,000000,52.9668,53.2091,52.73,53.1556,6398,0
+UDIV.US,D,20251111,000000,53.13,53.33,53.055,53.2952,2143,0
+UDIV.US,D,20251112,000000,53.24,53.3107,53.23,53.3107,2122,0
+UDIV.US,D,20251113,000000,52.98,52.98,52.3008,52.4,2709,0
+UDIV.US,D,20251114,000000,52.16,52.6999,52.07,52.424,6382,0
+UDIV.US,D,20251117,000000,52.55,52.55,51.7,51.8815,7191,0
+UDIV.US,D,20251118,000000,51.595,51.868,51.385,51.5946,5289,0
+UDIV.US,D,20251119,000000,51.89,51.94,51.59,51.707,41126,0
+UDIV.US,D,20251120,000000,52.52,52.52,50.856,50.856,4387,0
+UDIV.US,D,20251121,000000,50.821,51.79,50.821,51.3236,3677,0
+UDIV.US,D,20251124,000000,51.78,52.15,51.7624,52.1049,4770,0
+UDIV.US,D,20251125,000000,51.96,52.545,51.939,52.545,4774,0
+UDIV.US,D,20251126,000000,52.79,53.05,52.79,52.9654,2045,0
+UDIV.US,D,20251128,000000,53.0051,53.229,53.0051,53.2256,5498,0
+UDIV.US,D,20251201,000000,53.07,53.25,52.97,53.0036,7123,0
+UDIV.US,D,20251202,000000,53.26,53.32,52.94,53.1639,6042,0
+UDIV.US,D,20251203,000000,53.21,53.5499,53.15,53.4577,5476,0
+UDIV.US,D,20251204,000000,53.54,53.58,53.39,53.52,7920,0
+UDIV.US,D,20251205,000000,53.7785,53.7785,53.5763,53.5763,4676,0
+UDIV.US,D,20251208,000000,53.53,53.579,53.43,53.4383,5193,0
+UDIV.US,D,20251209,000000,53.57,53.6001,53.4779,53.4779,4466,0
+UDIV.US,D,20251210,000000,53.4488,53.95,53.4488,53.9298,4637,0
+UDIV.US,D,20251211,000000,53.56,53.9218,53.56,53.9218,10195,0
+UDIV.US,D,20251212,000000,53.16,53.48,53.04,53.2775,6807,0
+UDIV.US,D,20251215,000000,53.53,53.53,53.24,53.2792,11225,0
+UDIV.US,D,20251216,000000,52.94,53.1398,52.81,53.1398,3695,0
+UDIV.US,D,20251217,000000,53.14,53.14,52.54,52.54,5662,0
+UDIV.US,D,20251218,000000,53.14,53.14,52.894317,52.9117,3997,0
+UDIV.US,D,20251219,000000,53,53.0392,52.93,52.9937,1668,0
+UDIV.US,D,20251222,000000,53.3378,53.35,53.15,53.33,3441,0
+UDIV.US,D,20251223,000000,53.2,53.64,53.2,53.5985,5199,0
+UDIV.US,D,20251224,000000,53.6552,53.78,53.64,53.7417,5689,0
+UDIV.US,D,20251226,000000,53.734,53.76,53.7046,53.7493,1495,0
+UDIV.US,D,20251229,000000,53.56,53.6099,53.465,53.5372,3683,0
+UDIV.US,D,20251230,000000,53.53,53.57,53.48,53.5059,6339,0
+UDIV.US,D,20251231,000000,53.38,53.38,53.1492,53.1492,11618,0
+UDIV.US,D,20260102,000000,53.48,53.48,53.055,53.2194,3233,0
+UDIV.US,D,20260105,000000,53.465,53.72,53.36,53.585,4910,0
+UDIV.US,D,20260106,000000,53.6,53.94,53.6,53.92,106792,0
+UDIV.US,D,20260107,000000,53.94,53.94,53.71,53.71,38839,0
+UDIV.US,D,20260108,000000,53.5508,53.755,53.51,53.7,11255,0
+UDIV.US,D,20260109,000000,53.86,54.16,53.75,54.105,11012,0
+UDIV.US,D,20260112,000000,53.92,54.1243,53.85,54.11,7541,0
+UDIV.US,D,20260113,000000,54.185,54.185,54.02,54.0301,7175,0
+UDIV.US,D,20260114,000000,53.72,53.94,53.6205,53.94,6935,0
+UDIV.US,D,20260115,000000,54.3009,54.4,54.08,54.08,5891,0
+UDIV.US,D,20260116,000000,54.17,54.2502,54.16,54.16,4914,0
+UDIV.US,D,20260120,000000,53.426,53.569,52.97,53.03,10953,0
+UDIV.US,D,20260121,000000,53.4368,55,53.2,53.56,4943,0
+UDIV.US,D,20260122,000000,53.86,54.05,53.8572,53.92,4356,0
+UDIV.US,D,20260123,000000,53.84,54,53.84,53.88,6799,0
+UDIV.US,D,20260126,000000,54.14,54.31,54.14,54.25,4973,0
+UDIV.US,D,20260127,000000,54.44,54.64,54.36,54.6,12999,0
+UDIV.US,D,20260128,000000,54.81,54.81,54.51,54.63,14414,0
+UDIV.US,D,20260129,000000,54.61,54.61,53.8767,54.55,7202,0
+UDIV.US,D,20260130,000000,54.3,54.377,54.08,54.377,7512,0
+UDIV.US,D,20260202,000000,54.57,54.7899,54.21,54.69,3805,0
+UDIV.US,D,20260203,000000,54.4508,54.4508,54.02,54.3271,7244,0
+UDIV.US,D,20260204,000000,54.49,54.5632,53.94,54.22,8654,0
+UDIV.US,D,20260205,000000,53.62,53.62,53.5253,53.5253,2076,0
+UDIV.US,D,20260206,000000,53.9552,54.805,53.9552,54.7,6958,0
+UDIV.US,D,20260209,000000,54.99,55.09,54.94,55.02,3544,0
+UDIV.US,D,20260210,000000,55.15,55.2,54.91,54.91,7969,0
+UDIV.US,D,20260211,000000,54.93,55.17,54.93,54.9937,16653,0
+UDIV.US,D,20260212,000000,55.05,55.065,54.065,54.065,5594,0
+UDIV.US,D,20260213,000000,53.91,54.4799,53.84,54.18,4864,0
+UDIV.US,D,20260217,000000,54.02,54.2181,53.61,54.1458,1898,0
+UDIV.US,D,20260218,000000,54.36,54.64,54.36,54.58,4450,0
diff --git a/daily/us/nyse etfs/2/udow.us.txt b/daily/us/nyse etfs/2/udow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efaefa310453fd058c18f4fc8d945bc270a58471
--- /dev/null
+++ b/daily/us/nyse etfs/2/udow.us.txt	
@@ -0,0 +1,4029 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UDOW.US,D,20100211,000000,1.51609,1.51609,1.51568,1.5158,141408,0
+UDOW.US,D,20100212,000000,1.51028,1.51211,1.49554,1.51055,303744,0
+UDOW.US,D,20100216,000000,1.58783,1.61226,1.57955,1.61226,220055,0
+UDOW.US,D,20100217,000000,1.64224,1.65046,1.6371,1.64688,908138,0
+UDOW.US,D,20100218,000000,1.65377,1.69492,1.65186,1.68951,704481,0
+UDOW.US,D,20100219,000000,1.67952,1.71135,1.66785,1.69548,1424403,0
+UDOW.US,D,20100222,000000,1.71238,1.71238,1.68281,1.68505,1193645,0
+UDOW.US,D,20100223,000000,1.67645,1.69731,1.6375,1.64501,701462,0
+UDOW.US,D,20100224,000000,1.66024,1.68786,1.64986,1.6829,985730,0
+UDOW.US,D,20100225,000000,1.60967,1.65977,1.59238,1.65587,2168905,0
+UDOW.US,D,20100226,000000,1.66225,1.67123,1.63491,1.66369,1854205,0
+UDOW.US,D,20100301,000000,1.67752,1.70143,1.67299,1.69515,1175703,0
+UDOW.US,D,20100302,000000,1.71416,1.72197,1.69305,1.69492,963434,0
+UDOW.US,D,20100303,000000,1.70595,1.72966,1.68855,1.69279,1240376,0
+UDOW.US,D,20100304,000000,1.70723,1.7191,1.70124,1.7191,1074900,0
+UDOW.US,D,20100305,000000,1.746,1.778,1.73691,1.778,672089,0
+UDOW.US,D,20100308,000000,1.77751,1.78531,1.76745,1.77027,671671,0
+UDOW.US,D,20100309,000000,1.77717,1.80151,1.7678,1.77717,874942,0
+UDOW.US,D,20100310,000000,1.78569,1.79643,1.7679,1.78045,1142666,0
+UDOW.US,D,20100311,000000,1.77336,1.8039,1.75548,1.8039,509630,0
+UDOW.US,D,20100312,000000,1.82416,1.82416,1.8018,1.80954,566535,0
+UDOW.US,D,20100315,000000,1.8064,1.81981,1.79146,1.81981,268322,0
+UDOW.US,D,20100316,000000,1.83087,1.84786,1.81195,1.84644,413957,0
+UDOW.US,D,20100317,000000,1.85846,1.88332,1.85846,1.8632,368296,0
+UDOW.US,D,20100318,000000,1.87341,1.89406,1.86965,1.89145,527402,0
+UDOW.US,D,20100319,000000,1.91031,1.91046,1.8503,1.86956,1052218,0
+UDOW.US,D,20100322,000000,1.84893,1.90609,1.84893,1.8936,1257095,0
+UDOW.US,D,20100323,000000,1.90467,1.95016,1.89798,1.94811,543673,0
+UDOW.US,D,20100324,000000,1.93296,1.94282,1.91701,1.92266,462528,0
+UDOW.US,D,20100325,000000,1.95461,1.98119,1.91989,1.92406,529733,0
+UDOW.US,D,20100326,000000,1.93578,1.95719,1.91462,1.92925,443768,0
+UDOW.US,D,20100329,000000,1.94585,1.95791,1.94489,1.9513,787476,0
+UDOW.US,D,20100330,000000,1.96522,1.97611,1.94137,1.96082,524811,0
+UDOW.US,D,20100331,000000,1.94585,1.95442,1.92008,1.93271,607056,0
+UDOW.US,D,20100401,000000,1.97204,1.98294,1.94056,1.97042,434791,0
+UDOW.US,D,20100405,000000,1.98776,1.99928,1.97042,1.9947,639444,0
+UDOW.US,D,20100406,000000,1.98152,2.00151,1.97555,1.99132,646780,0
+UDOW.US,D,20100407,000000,1.97799,1.98926,1.93192,1.95838,1864137,0
+UDOW.US,D,20100408,000000,1.9385,1.98385,1.92905,1.97319,544789,0
+UDOW.US,D,20100409,000000,1.98439,2.01087,1.97729,2.0103,781015,0
+UDOW.US,D,20100412,000000,2.01719,2.02429,2.01019,2.01699,277629,0
+UDOW.US,D,20100413,000000,2.01355,2.03081,1.9964,2.02346,783624,0
+UDOW.US,D,20100414,000000,2.04205,2.08012,2.03511,2.0785,1051376,0
+UDOW.US,D,20100415,000000,2.07012,2.09248,2.06546,2.09248,674881,0
+UDOW.US,D,20100416,000000,2.0831,2.09703,1.99809,2.02405,1950611,0
+UDOW.US,D,20100419,000000,2.00389,2.06231,2.00341,2.05897,984078,0
+UDOW.US,D,20100420,000000,2.07898,2.08282,2.05713,2.07176,777597,0
+UDOW.US,D,20100421,000000,2.07648,2.09258,2.05513,2.07648,681262,0
+UDOW.US,D,20100422,000000,2.04488,2.09132,2.02346,2.09132,782373,0
+UDOW.US,D,20100423,000000,2.08184,2.12362,2.0738,2.12298,3070806,0
+UDOW.US,D,20100426,000000,2.12954,2.14739,2.12483,2.12541,767463,0
+UDOW.US,D,20100427,000000,2.1081,2.13193,1.9964,2.00516,3213325,0
+UDOW.US,D,20100428,000000,2.03033,2.05,1.99147,2.03471,2022566,0
+UDOW.US,D,20100429,000000,2.0593,2.11618,2.0593,2.10022,1173239,0
+UDOW.US,D,20100430,000000,2.10785,2.11441,2.01146,2.01204,1680988,0
+UDOW.US,D,20100503,000000,2.04089,2.10355,2.04089,2.08849,1988833,0
+UDOW.US,D,20100504,000000,2.03301,2.03301,1.93757,1.96614,3044012,0
+UDOW.US,D,20100505,000000,1.92065,1.97472,1.90936,1.93388,2058017,0
+UDOW.US,D,20100506,000000,1.9242,1.94201,1.42691,1.74705,8318399,0
+UDOW.US,D,20100507,000000,1.73704,1.77947,1.62291,1.68715,3718478,0
+UDOW.US,D,20100510,000000,1.86208,1.89986,1.83584,1.88115,3480560,0
+UDOW.US,D,20100511,000000,1.8325,1.92285,1.82837,1.86262,1961430,0
+UDOW.US,D,20100512,000000,1.88264,1.94688,1.8791,1.94426,1521186,0
+UDOW.US,D,20100513,000000,1.92788,1.95344,1.87862,1.87884,2114455,0
+UDOW.US,D,20100514,000000,1.84546,1.85686,1.75498,1.79685,2053851,0
+UDOW.US,D,20100517,000000,1.80674,1.81735,1.70837,1.80041,2567036,0
+UDOW.US,D,20100518,000000,1.83979,1.8428,1.72966,1.74232,1899237,0
+UDOW.US,D,20100519,000000,1.71991,1.74906,1.65526,1.7107,2761580,0
+UDOW.US,D,20100520,000000,1.61998,1.63127,1.52422,1.52462,11558566,0
+UDOW.US,D,20100521,000000,1.46537,1.5864,1.45452,1.58444,6997346,0
+UDOW.US,D,20100524,000000,1.55991,1.57467,1.51988,1.52317,2764186,0
+UDOW.US,D,20100525,000000,1.42681,1.51824,1.39379,1.51398,6796700,0
+UDOW.US,D,20100526,000000,1.5381,1.57207,1.47587,1.4858,4137558,0
+UDOW.US,D,20100527,000000,1.559,1.61481,1.54574,1.61481,2525140,0
+UDOW.US,D,20100528,000000,1.60991,1.60991,1.53697,1.55383,6578440,0
+UDOW.US,D,20100601,000000,1.51849,1.5905,1.50308,1.50308,2170648,0
+UDOW.US,D,20100602,000000,1.5283,1.60636,1.51568,1.60613,1458538,0
+UDOW.US,D,20100603,000000,1.62568,1.63565,1.57134,1.60804,3121311,0
+UDOW.US,D,20100604,000000,1.52858,1.53858,1.43766,1.45336,4719797,0
+UDOW.US,D,20100607,000000,1.47013,1.47487,1.40366,1.40509,3806487,0
+UDOW.US,D,20100608,000000,1.40978,1.46382,1.38091,1.45979,3494068,0
+UDOW.US,D,20100609,000000,1.47875,1.51355,1.43249,1.4421,3690269,0
+UDOW.US,D,20100610,000000,1.50862,1.56563,1.50823,1.55873,3280841,0
+UDOW.US,D,20100611,000000,1.52223,1.58275,1.52223,1.57834,3825713,0
+UDOW.US,D,20100614,000000,1.61584,1.63491,1.56891,1.56891,2676131,0
+UDOW.US,D,20100615,000000,1.60546,1.67132,1.59707,1.66578,1790666,0
+UDOW.US,D,20100616,000000,1.64295,1.68019,1.63724,1.6737,1148901,0
+UDOW.US,D,20100617,000000,1.68633,1.68715,1.62834,1.6854,3375033,0
+UDOW.US,D,20100618,000000,1.69305,1.7047,1.6853,1.69231,1087585,0
+UDOW.US,D,20100621,000000,1.75337,1.7622,1.67073,1.687,3406857,0
+UDOW.US,D,20100622,000000,1.68969,1.7091,1.61062,1.61457,4008109,0
+UDOW.US,D,20100623,000000,1.61724,1.64665,1.58313,1.61689,3795455,0
+UDOW.US,D,20100624,000000,1.59127,1.59798,1.53792,1.54822,3476789,0
+UDOW.US,D,20100625,000000,1.55756,1.56789,1.51684,1.55565,3522359,0
+UDOW.US,D,20100628,000000,1.55322,1.56929,1.52716,1.54215,3460231,0
+UDOW.US,D,20100629,000000,1.48673,1.48673,1.3932,1.42009,4721246,0
+UDOW.US,D,20100630,000000,1.41037,1.43477,1.37093,1.37749,6951830,0
+UDOW.US,D,20100701,000000,1.37698,1.38632,1.31428,1.35777,3224881,0
+UDOW.US,D,20100702,000000,1.36803,1.37531,1.31266,1.34102,4952793,0
+UDOW.US,D,20100706,000000,1.38632,1.41073,1.33042,1.36328,4355357,0
+UDOW.US,D,20100707,000000,1.3671,1.48513,1.36571,1.48065,5518358,0
+UDOW.US,D,20100708,000000,1.51139,1.53572,1.48851,1.53439,3894398,0
+UDOW.US,D,20100709,000000,1.53367,1.56398,1.52672,1.56258,2987243,0
+UDOW.US,D,20100712,000000,1.55071,1.57134,1.5407,1.57008,1830506,0
+UDOW.US,D,20100713,000000,1.61344,1.65837,1.61344,1.63611,3065070,0
+UDOW.US,D,20100714,000000,1.62965,1.65511,1.61037,1.63919,4291493,0
+UDOW.US,D,20100715,000000,1.63654,1.64386,1.57988,1.62955,3136171,0
+UDOW.US,D,20100716,000000,1.60728,1.61251,1.50768,1.51178,4453867,0
+UDOW.US,D,20100719,000000,1.53287,1.55297,1.50221,1.53858,4384130,0
+UDOW.US,D,20100720,000000,1.47036,1.5761,1.46868,1.57207,12543766,0
+UDOW.US,D,20100721,000000,1.58879,1.58974,1.50221,1.52388,6850003,0
+UDOW.US,D,20100722,000000,1.56881,1.63367,1.56843,1.61359,6745873,0
+UDOW.US,D,20100723,000000,1.60728,1.66977,1.59967,1.66072,5552374,0
+UDOW.US,D,20100726,000000,1.6657,1.71165,1.6591,1.70934,5506526,0
+UDOW.US,D,20100727,000000,1.73609,1.73609,1.6963,1.71723,5473658,0
+UDOW.US,D,20100728,000000,1.71535,1.72197,1.68173,1.69876,4785011,0
+UDOW.US,D,20100729,000000,1.72694,1.74049,1.64409,1.68231,5300064,0
+UDOW.US,D,20100730,000000,1.63989,1.69923,1.60406,1.68231,5354551,0
+UDOW.US,D,20100802,000000,1.7485,1.78912,1.73819,1.78055,3089604,0
+UDOW.US,D,20100803,000000,1.76745,1.78055,1.72934,1.76235,1276483,0
+UDOW.US,D,20100804,000000,1.77541,1.79922,1.76162,1.78877,3511862,0
+UDOW.US,D,20100805,000000,1.75468,1.78488,1.75453,1.78269,2650440,0
+UDOW.US,D,20100806,000000,1.73489,1.77717,1.70674,1.77624,4026335,0
+UDOW.US,D,20100809,000000,1.79265,1.80992,1.77359,1.79777,4176288,0
+UDOW.US,D,20100810,000000,1.75768,1.79969,1.72717,1.77194,3995317,0
+UDOW.US,D,20100811,000000,1.69993,1.70143,1.6375,1.64713,2149917,0
+UDOW.US,D,20100812,000000,1.5842,1.63425,1.5842,1.61412,3757252,0
+UDOW.US,D,20100813,000000,1.60899,1.6294,1.60382,1.60862,3317104,0
+UDOW.US,D,20100816,000000,1.5842,1.61689,1.56656,1.60565,2428052,0
+UDOW.US,D,20100817,000000,1.63989,1.69161,1.62692,1.65742,2162460,0
+UDOW.US,D,20100818,000000,1.65312,1.69065,1.62546,1.66987,3145089,0
+UDOW.US,D,20100819,000000,1.64688,1.65444,1.5716,1.59673,10024723,0
+UDOW.US,D,20100820,000000,1.58196,1.58313,1.5384,1.57207,2582799,0
+UDOW.US,D,20100823,000000,1.58654,1.60947,1.55028,1.55214,3252811,0
+UDOW.US,D,20100824,000000,1.50555,1.52343,1.46964,1.48884,3548754,0
+UDOW.US,D,20100825,000000,1.47194,1.51308,1.44565,1.50038,3651832,0
+UDOW.US,D,20100826,000000,1.51427,1.5158,1.45979,1.46518,3616057,0
+UDOW.US,D,20100827,000000,1.4958,1.54261,1.44604,1.54094,5222688,0
+UDOW.US,D,20100830,000000,1.52388,1.5384,1.47722,1.47722,2542620,0
+UDOW.US,D,20100831,000000,1.46495,1.50622,1.45026,1.47754,2436567,0
+UDOW.US,D,20100901,000000,1.52867,1.59636,1.52739,1.59319,6611049,0
+UDOW.US,D,20100902,000000,1.6009,1.615,1.58486,1.61389,3656259,0
+UDOW.US,D,20100903,000000,1.66102,1.67761,1.63771,1.67511,3943888,0
+UDOW.US,D,20100907,000000,1.65635,1.6591,1.621,1.62668,2301104,0
+UDOW.US,D,20100908,000000,1.63309,1.66578,1.63309,1.64573,2663188,0
+UDOW.US,D,20100909,000000,1.69654,1.69654,1.64855,1.66102,3317439,0
+UDOW.US,D,20100910,000000,1.67226,1.68505,1.66024,1.68281,2406201,0
+UDOW.US,D,20100913,000000,1.72767,1.73704,1.70016,1.7255,3904083,0
+UDOW.US,D,20100914,000000,1.71861,1.74657,1.70363,1.72158,3226297,0
+UDOW.US,D,20100915,000000,1.70388,1.74495,1.6976,1.73927,1684425,0
+UDOW.US,D,20100916,000000,1.72525,1.75435,1.71861,1.75156,3576993,0
+UDOW.US,D,20100917,000000,1.77194,1.776,1.73773,1.75626,1676120,0
+UDOW.US,D,20100920,000000,1.77378,1.83848,1.76447,1.82718,2767295,0
+UDOW.US,D,20100921,000000,1.82847,1.86551,1.80913,1.83273,3160381,0
+UDOW.US,D,20100922,000000,1.83318,1.85208,1.80558,1.81989,4280844,0
+UDOW.US,D,20100923,000000,1.78083,1.82872,1.77053,1.78083,2946857,0
+UDOW.US,D,20100924,000000,1.83766,1.88229,1.83365,1.87862,1906690,0
+UDOW.US,D,20100927,000000,1.88115,1.88567,1.85372,1.85686,2041786,0
+UDOW.US,D,20100928,000000,1.85389,1.89083,1.81311,1.8799,5407924,0
+UDOW.US,D,20100929,000000,1.86668,1.88533,1.84949,1.86444,4337787,0
+UDOW.US,D,20100930,000000,1.89689,1.92406,1.82144,1.8437,5764397,0
+UDOW.US,D,20101001,000000,1.87689,1.88461,1.84289,1.86262,4834340,0
+UDOW.US,D,20101004,000000,1.85579,1.87583,1.80438,1.82476,2366358,0
+UDOW.US,D,20101005,000000,1.87959,1.9322,1.86208,1.91834,3734127,0
+UDOW.US,D,20101006,000000,1.92453,1.94025,1.91309,1.93578,2248348,0
+UDOW.US,D,20101007,000000,1.95344,1.95556,1.90236,1.92563,942930,0
+UDOW.US,D,20101008,000000,1.9388,1.96898,1.92315,1.95538,2808168,0
+UDOW.US,D,20101011,000000,1.96706,1.97012,1.94412,1.96025,913065,0
+UDOW.US,D,20101012,000000,1.94737,1.98134,1.89986,1.96305,1526050,0
+UDOW.US,D,20101013,000000,1.99364,2.03923,1.98611,2.00575,3714262,0
+UDOW.US,D,20101014,000000,1.99786,2.0149,1.96599,2.00761,1621407,0
+UDOW.US,D,20101015,000000,2.03335,2.03335,1.96121,1.98776,2681120,0
+UDOW.US,D,20101018,000000,1.98961,2.0376,1.9874,2.01394,1185006,0
+UDOW.US,D,20101019,000000,1.97988,1.98866,1.90873,1.94259,3816129,0
+UDOW.US,D,20101020,000000,1.95696,2.03301,1.95696,2.01019,3400148,0
+UDOW.US,D,20101021,000000,2.03923,2.06939,1.99171,2.03301,4103264,0
+UDOW.US,D,20101022,000000,2.03741,2.0385,2.01345,2.02566,1871489,0
+UDOW.US,D,20101025,000000,2.05456,2.08759,2.04176,2.04488,2513045,0
+UDOW.US,D,20101026,000000,2.01603,2.05397,2.00834,2.04488,2194560,0
+UDOW.US,D,20101027,000000,2.00915,2.02501,1.96697,2.02147,5020904,0
+UDOW.US,D,20101028,000000,2.04826,2.05012,1.98314,2.01117,5887713,0
+UDOW.US,D,20101029,000000,2.00316,2.02381,1.98731,2.01889,2194255,0
+UDOW.US,D,20101101,000000,2.04238,2.08151,1.98625,2.02045,7248819,0
+UDOW.US,D,20101102,000000,2.06016,2.07058,2.05012,2.05228,1855964,0
+UDOW.US,D,20101103,000000,2.06347,2.07524,1.9855,2.068,2772589,0
+UDOW.US,D,20101104,000000,2.13193,2.1958,2.12691,2.19122,4196042,0
+UDOW.US,D,20101105,000000,2.19373,2.20156,2.16607,2.19799,2076358,0
+UDOW.US,D,20101108,000000,2.175,2.18532,2.15416,2.1795,847220,0
+UDOW.US,D,20101109,000000,2.18933,2.18933,2.12362,2.14759,2702121,0
+UDOW.US,D,20101110,000000,2.14449,2.16033,2.10022,2.15151,2667177,0
+UDOW.US,D,20101111,000000,2.10379,2.12501,2.0843,2.11322,2114123,0
+UDOW.US,D,20101112,000000,2.0803,2.10484,2.03335,2.0626,4068909,0
+UDOW.US,D,20101115,000000,2.05809,2.10859,2.05809,2.06763,1634962,0
+UDOW.US,D,20101116,000000,2.03174,2.03174,1.95202,1.97263,3559249,0
+UDOW.US,D,20101117,000000,1.98057,1.98458,1.96179,1.96898,2141322,0
+UDOW.US,D,20101118,000000,2.01653,2.07036,2.01653,2.05474,3090661,0
+UDOW.US,D,20101119,000000,2.05059,2.07176,2.03174,2.07036,737817,0
+UDOW.US,D,20101122,000000,2.04238,2.06192,1.9923,2.05809,3494628,0
+UDOW.US,D,20101123,000000,2.00036,2.00129,1.95523,1.9821,6069117,0
+UDOW.US,D,20101124,000000,2.01689,2.06451,2.01689,2.057,2322859,0
+UDOW.US,D,20101126,000000,2.00949,2.02989,1.99987,2.00934,2007001,0
+UDOW.US,D,20101129,000000,1.97228,2.00389,1.92738,1.99503,2835976,0
+UDOW.US,D,20101130,000000,1.93986,1.99809,1.93626,1.97134,1984799,0
+UDOW.US,D,20101201,000000,2.04945,2.10962,2.04568,2.1012,3415847,0
+UDOW.US,D,20101202,000000,2.10579,2.16437,2.08849,2.15904,2536126,0
+UDOW.US,D,20101203,000000,2.13596,2.1748,2.13319,2.17113,2604287,0
+UDOW.US,D,20101206,000000,2.16484,2.17597,2.15486,2.16008,1416075,0
+UDOW.US,D,20101207,000000,2.20799,2.21477,2.15681,2.15746,3433619,0
+UDOW.US,D,20101208,000000,2.16311,2.17369,2.14449,2.17072,884494,0
+UDOW.US,D,20101209,000000,2.19492,2.19492,2.15037,2.16354,1566517,0
+UDOW.US,D,20101210,000000,2.18247,2.19324,2.1612,2.18991,1397016,0
+UDOW.US,D,20101213,000000,2.21477,2.23353,2.20008,2.20233,1242101,0
+UDOW.US,D,20101214,000000,2.212,2.2507,2.21105,2.23253,2186205,0
+UDOW.US,D,20101215,000000,2.2256,2.25529,2.21269,2.22375,2125888,0
+UDOW.US,D,20101216,000000,2.22873,2.25258,2.19913,2.24371,2085675,0
+UDOW.US,D,20101217,000000,2.23581,2.24558,2.21554,2.24421,664202,0
+UDOW.US,D,20101220,000000,2.24879,2.25577,2.21115,2.23104,1865423,0
+UDOW.US,D,20101221,000000,2.25258,2.27235,2.24605,2.26522,1768767,0
+UDOW.US,D,20101222,000000,2.26522,2.28332,2.26192,2.27829,994218,0
+UDOW.US,D,20101223,000000,2.28236,2.29218,2.27235,2.29051,999994,0
+UDOW.US,D,20101227,000000,2.2572,2.28307,2.25438,2.27877,1374355,0
+UDOW.US,D,20101228,000000,2.29362,2.29865,2.26238,2.29169,861745,0
+UDOW.US,D,20101229,000000,2.30602,2.31818,2.29792,2.29792,797178,0
+UDOW.US,D,20101230,000000,2.29051,2.30049,2.27569,2.28617,992894,0
+UDOW.US,D,20101231,000000,2.27188,2.30123,2.26192,2.28906,912657,0
+UDOW.US,D,20110103,000000,2.34227,2.36941,2.34033,2.34276,2589106,0
+UDOW.US,D,20110104,000000,2.50169,2.50169,2.32583,2.35898,1808121,0
+UDOW.US,D,20110105,000000,2.33868,2.38761,2.31243,2.37899,2383773,0
+UDOW.US,D,20110106,000000,2.38761,2.38858,2.34896,2.3678,1937531,0
+UDOW.US,D,20110107,000000,2.3673,2.37612,2.30794,2.35376,2352484,0
+UDOW.US,D,20110110,000000,2.32776,2.3377,2.29218,2.33376,1882738,0
+UDOW.US,D,20110111,000000,2.35991,2.37037,2.33206,2.35064,2181225,0
+UDOW.US,D,20110112,000000,2.38545,2.41721,2.38237,2.39863,2351227,0
+UDOW.US,D,20110113,000000,2.40151,2.40319,2.3678,2.38594,1672175,0
+UDOW.US,D,20110114,000000,2.36966,2.42268,2.36827,2.41906,1430853,0
+UDOW.US,D,20110118,000000,2.42598,2.46348,2.42555,2.45174,2020741,0
+UDOW.US,D,20110119,000000,2.4704,2.4704,2.43292,2.44647,2797539,0
+UDOW.US,D,20110120,000000,2.42837,2.45749,2.39791,2.44576,3471428,0
+UDOW.US,D,20110121,000000,2.48708,2.4957,2.46393,2.47606,1353987,0
+UDOW.US,D,20110124,000000,2.46968,2.5434,2.46968,2.54269,4508386,0
+UDOW.US,D,20110125,000000,2.52808,2.54245,2.49138,2.54121,4972176,0
+UDOW.US,D,20110126,000000,2.54692,2.56777,2.53499,2.54669,4014484,0
+UDOW.US,D,20110127,000000,2.54294,2.56777,2.53859,2.54526,1783313,0
+UDOW.US,D,20110128,000000,2.5541,2.55435,2.43267,2.44502,5180876,0
+UDOW.US,D,20110131,000000,2.46082,2.48325,2.43746,2.48277,3337945,0
+UDOW.US,D,20110201,000000,2.51904,2.58413,2.51404,2.57682,3996331,0
+UDOW.US,D,20110202,000000,2.57304,2.5887,2.56489,2.57776,2230264,0
+UDOW.US,D,20110203,000000,2.57039,2.60186,2.54219,2.59634,1628739,0
+UDOW.US,D,20110204,000000,2.58966,2.608,2.57015,2.608,2015030,0
+UDOW.US,D,20110207,000000,2.62614,2.67228,2.62397,2.6567,2015030,0
+UDOW.US,D,20110208,000000,2.66195,2.71037,2.65766,2.70847,1386410,0
+UDOW.US,D,20110209,000000,2.70559,2.72159,2.68401,2.71518,2341212,0
+UDOW.US,D,20110210,000000,2.68304,2.71495,2.66147,2.70608,2902560,0
+UDOW.US,D,20110211,000000,2.68753,2.7495,2.68538,2.7414,2282028,0
+UDOW.US,D,20110214,000000,2.73331,2.74421,2.71923,2.74001,1470170,0
+UDOW.US,D,20110215,000000,2.72111,2.72111,2.69217,2.71158,1198502,0
+UDOW.US,D,20110216,000000,2.73547,2.76744,2.72159,2.75997,2299170,0
+UDOW.US,D,20110218,000000,2.77576,2.82776,2.77336,2.82516,1418930,0
+UDOW.US,D,20110222,000000,2.76957,2.79577,2.68062,2.70463,6614192,0
+UDOW.US,D,20110223,000000,2.69101,2.69843,2.60518,2.63855,4320219,0
+UDOW.US,D,20110224,000000,2.6276,2.6603,2.55531,2.60661,3564159,0
+UDOW.US,D,20110225,000000,2.63855,2.66891,2.61137,2.65719,3227122,0
+UDOW.US,D,20110228,000000,2.68062,2.7235,2.67539,2.7235,1801368,0
+UDOW.US,D,20110301,000000,2.75071,2.75071,2.60373,2.60373,4703724,0
+UDOW.US,D,20110302,000000,2.59563,2.63711,2.5815,2.61207,2085826,0
+UDOW.US,D,20110303,000000,2.6718,2.74926,2.6718,2.73428,2511546,0
+UDOW.US,D,20110304,000000,2.73858,2.73858,2.61536,2.67131,4106475,0
+UDOW.US,D,20110307,000000,2.69339,2.72254,2.59445,2.62183,2972874,0
+UDOW.US,D,20110308,000000,2.63855,2.73116,2.61585,2.70991,2651896,0
+UDOW.US,D,20110309,000000,2.69603,2.72685,2.67251,2.70895,1900240,0
+UDOW.US,D,20110310,000000,2.63855,2.63855,2.54862,2.55699,4994248,0
+UDOW.US,D,20110311,000000,2.52146,2.62518,2.52146,2.59586,4733385,0
+UDOW.US,D,20110314,000000,2.55652,2.57113,2.50338,2.5625,2767997,0
+UDOW.US,D,20110315,000000,2.38211,2.51147,2.37253,2.47509,5730341,0
+UDOW.US,D,20110316,000000,2.44313,2.45078,2.28954,2.32392,8757847,0
+UDOW.US,D,20110317,000000,2.40768,2.43123,2.3754,2.41699,5834224,0
+UDOW.US,D,20110318,000000,2.50479,2.51525,2.45294,2.47421,5308500,0
+UDOW.US,D,20110321,000000,2.55555,2.60704,2.54957,2.5806,5085375,0
+UDOW.US,D,20110322,000000,2.582,2.59349,2.56658,2.57446,1217020,0
+UDOW.US,D,20110323,000000,2.55581,2.63238,2.54316,2.61585,1676851,0
+UDOW.US,D,20110324,000000,2.65933,2.68256,2.62614,2.66939,3004305,0
+UDOW.US,D,20110325,000000,2.69217,2.72638,2.68185,2.70033,5206396,0
+UDOW.US,D,20110328,000000,2.71495,2.73308,2.68706,2.68706,4214218,0
+UDOW.US,D,20110329,000000,2.69123,2.74333,2.67489,2.73668,1268826,0
+UDOW.US,D,20110330,000000,2.77052,2.81056,2.76909,2.78672,2405896,0
+UDOW.US,D,20110331,000000,2.7872,2.81008,2.77076,2.77076,2573102,0
+UDOW.US,D,20110401,000000,2.812,2.8342,2.78288,2.80361,3536490,0
+UDOW.US,D,20110404,000000,2.81776,2.82894,2.80217,2.81894,2485366,0
+UDOW.US,D,20110405,000000,2.80337,2.84619,2.79192,2.81918,2927333,0
+UDOW.US,D,20110406,000000,2.85266,2.86209,2.82799,2.84929,2213327,0
+UDOW.US,D,20110407,000000,2.84332,2.85591,2.77952,2.8328,2513317,0
+UDOW.US,D,20110408,000000,2.86161,2.86161,2.77171,2.81509,2242764,0
+UDOW.US,D,20110411,000000,2.82608,2.85357,2.79529,2.81463,1273078,0
+UDOW.US,D,20110412,000000,2.76358,2.77528,2.71445,2.73522,3961214,0
+UDOW.US,D,20110413,000000,2.78288,2.78386,2.70991,2.73858,2334661,0
+UDOW.US,D,20110414,000000,2.70273,2.76046,2.66867,2.75188,2578986,0
+UDOW.US,D,20110415,000000,2.76694,2.80409,2.74187,2.78672,2331560,0
+UDOW.US,D,20110418,000000,2.69504,2.69745,2.61871,2.69101,9025179,0
+UDOW.US,D,20110419,000000,2.70273,2.73716,2.69217,2.73331,2065090,0
+UDOW.US,D,20110420,000000,2.83568,2.87283,2.82681,2.86023,5635704,0
+UDOW.US,D,20110421,000000,2.88168,2.89582,2.85735,2.89508,4537591,0
+UDOW.US,D,20110425,000000,2.88551,2.89007,2.85454,2.87737,3728569,0
+UDOW.US,D,20110426,000000,2.89601,2.96604,2.88645,2.95634,2969385,0
+UDOW.US,D,20110427,000000,2.97037,3.03938,2.95823,3.02912,4209622,0
+UDOW.US,D,20110428,000000,3.01984,3.08682,3.01936,3.07798,3691783,0
+UDOW.US,D,20110429,000000,3.09425,3.12976,3.08922,3.12241,3870255,0
+UDOW.US,D,20110502,000000,3.16296,3.18725,3.09329,3.11093,6278519,0
+UDOW.US,D,20110503,000000,3.10403,3.1357,3.06973,3.11069,2530628,0
+UDOW.US,D,20110504,000000,3.09617,3.10403,3.01416,3.04507,4678753,0
+UDOW.US,D,20110505,000000,3.01316,3.03416,2.90391,2.95112,6193886,0
+UDOW.US,D,20110506,000000,3.02626,3.07656,2.96653,2.99429,9421220,0
+UDOW.US,D,20110509,000000,2.99429,3.05058,2.98042,3.02312,2441028,0
+UDOW.US,D,20110510,000000,3.03938,3.09425,3.0351,3.07656,4618665,0
+UDOW.US,D,20110511,000000,3.06207,3.06302,2.95634,2.99406,4354133,0
+UDOW.US,D,20110512,000000,2.96892,3.05179,2.93272,3.04129,3178390,0
+UDOW.US,D,20110513,000000,3.04507,3.05657,2.93085,2.96917,6229327,0
+UDOW.US,D,20110516,000000,2.93962,3.00145,2.92271,2.93632,1874830,0
+UDOW.US,D,20110517,000000,2.89793,2.91745,2.82013,2.88982,5675187,0
+UDOW.US,D,20110518,000000,2.89557,2.95967,2.87399,2.9542,2131031,0
+UDOW.US,D,20110519,000000,2.97803,3.00407,2.93367,2.98472,3229409,0
+UDOW.US,D,20110520,000000,2.96751,2.97372,2.90151,2.91745,2596228,0
+UDOW.US,D,20110523,000000,2.80313,2.84929,2.79097,2.8311,3590236,0
+UDOW.US,D,20110524,000000,2.84428,2.8481,2.80984,2.81271,1362922,0
+UDOW.US,D,20110525,000000,2.77814,2.86497,2.77528,2.83519,1715894,0
+UDOW.US,D,20110526,000000,2.81894,2.86851,2.78625,2.84238,2463812,0
+UDOW.US,D,20110527,000000,2.8733,2.89816,2.85975,2.87423,1941640,0
+UDOW.US,D,20110531,000000,2.95539,2.96205,2.90763,2.95921,5151984,0
+UDOW.US,D,20110601,000000,2.9351,2.93799,2.7576,2.76502,5605868,0
+UDOW.US,D,20110602,000000,2.76572,2.77336,2.69983,2.73763,3590919,0
+UDOW.US,D,20110603,000000,2.63902,2.71495,2.63711,2.67299,3908395,0
+UDOW.US,D,20110606,000000,2.65622,2.66962,2.61825,2.6388,1548487,0
+UDOW.US,D,20110607,000000,2.66411,2.68448,2.61351,2.6173,1440816,0
+UDOW.US,D,20110608,000000,2.60894,2.63568,2.58987,2.6035,2039693,0
+UDOW.US,D,20110609,000000,2.62304,2.69217,2.61536,2.65525,2522701,0
+UDOW.US,D,20110610,000000,2.62304,2.62614,2.53094,2.53907,4968542,0
+UDOW.US,D,20110613,000000,2.56083,2.5806,2.53359,2.54692,1567093,0
+UDOW.US,D,20110614,000000,2.59586,2.65003,2.59586,2.62231,3295901,0
+UDOW.US,D,20110615,000000,2.55338,2.582,2.48995,2.50768,5437386,0
+UDOW.US,D,20110616,000000,2.50649,2.56513,2.49953,2.55004,5245738,0
+UDOW.US,D,20110617,000000,2.60565,2.61825,2.55485,2.57706,4075800,0
+UDOW.US,D,20110620,000000,2.55197,2.63663,2.54814,2.6247,1683863,0
+UDOW.US,D,20110621,000000,2.65191,2.71324,2.6376,2.69651,1664393,0
+UDOW.US,D,20110622,000000,2.66411,2.70799,2.64094,2.64094,2632327,0
+UDOW.US,D,20110623,000000,2.55914,2.61137,2.49093,2.60942,7057301,0
+UDOW.US,D,20110624,000000,2.60588,2.60588,2.52621,2.53695,3127947,0
+UDOW.US,D,20110627,000000,2.54316,2.63141,2.53237,2.59923,1999249,0
+UDOW.US,D,20110628,000000,2.62804,2.6929,2.62421,2.69194,2314677,0
+UDOW.US,D,20110629,000000,2.71805,2.75594,2.68827,2.74381,2702745,0
+UDOW.US,D,20110630,000000,2.771,2.85122,2.77052,2.84189,3763172,0
+UDOW.US,D,20110701,000000,2.85357,2.96892,2.84043,2.96205,3042968,0
+UDOW.US,D,20110705,000000,2.95704,2.97421,2.92988,2.95255,3648501,0
+UDOW.US,D,20110706,000000,2.94393,3.00793,2.93864,2.99454,2513166,0
+UDOW.US,D,20110707,000000,3.05033,3.08731,3.03559,3.06878,5251983,0
+UDOW.US,D,20110708,000000,2.9857,3.01649,2.95327,3.01624,5707600,0
+UDOW.US,D,20110711,000000,2.92654,2.9432,2.88621,2.911,3540414,0
+UDOW.US,D,20110712,000000,2.90655,2.95112,2.86779,2.87068,4682543,0
+UDOW.US,D,20110713,000000,2.91052,2.97708,2.88597,2.90271,5108880,0
+UDOW.US,D,20110714,000000,2.91145,2.95967,2.84501,2.85975,4380851,0
+UDOW.US,D,20110715,000000,2.90557,2.90606,2.84238,2.88933,4218695,0
+UDOW.US,D,20110718,000000,2.84642,2.85429,2.76862,2.82584,5257425,0
+UDOW.US,D,20110719,000000,2.8788,2.97563,2.8781,2.95704,3431030,0
+UDOW.US,D,20110720,000000,2.97563,2.97585,2.94177,2.95445,2234994,0
+UDOW.US,D,20110721,000000,2.99478,3.08156,2.97277,3.064,5896054,0
+UDOW.US,D,20110722,000000,3.05368,3.06302,3.00455,3.03247,4237771,0
+UDOW.US,D,20110725,000000,2.94298,3.00982,2.92845,2.9694,3757152,0
+UDOW.US,D,20110726,000000,2.9425,2.95158,2.89532,2.90679,3624317,0
+UDOW.US,D,20110727,000000,2.87068,2.87423,2.75641,2.76765,5318031,0
+UDOW.US,D,20110728,000000,2.76071,2.81655,2.71781,2.72924,4311189,0
+UDOW.US,D,20110729,000000,2.6467,2.72446,2.62183,2.66078,5765890,0
+UDOW.US,D,20110801,000000,2.75879,2.771,2.5644,2.64907,12212004,0
+UDOW.US,D,20110802,000000,2.59948,2.64094,2.47581,2.47581,6893772,0
+UDOW.US,D,20110803,000000,2.48516,2.50242,2.37778,2.49928,8190503,0
+UDOW.US,D,20110804,000000,2.39958,2.41817,2.17428,2.17428,12038874,0
+UDOW.US,D,20110805,000000,2.26238,2.28139,2.04263,2.20703,7941812,0
+UDOW.US,D,20110808,000000,2.03431,2.13586,1.84606,1.8516,18015609,0
+UDOW.US,D,20110809,000000,1.92914,2.06192,1.74534,2.06192,17252560,0
+UDOW.US,D,20110810,000000,1.94943,1.97228,1.7677,1.78035,20193404,0
+UDOW.US,D,20110811,000000,1.83785,2.06151,1.8177,1.98482,13868514,0
+UDOW.US,D,20110812,000000,2.05537,2.10316,2.0047,2.06307,10929364,0
+UDOW.US,D,20110815,000000,2.1222,2.17922,2.10224,2.17804,4755693,0
+UDOW.US,D,20110816,000000,2.12516,2.17597,2.07548,2.1341,6919306,0
+UDOW.US,D,20110817,000000,2.17226,2.21057,2.10022,2.14759,6658656,0
+UDOW.US,D,20110818,000000,1.99664,1.99832,1.85112,1.92237,14359117,0
+UDOW.US,D,20110819,000000,1.83634,1.95857,1.81388,1.82018,9671233,0
+UDOW.US,D,20110822,000000,1.93564,1.93564,1.82742,1.83609,6325622,0
+UDOW.US,D,20110823,000000,1.86501,1.99761,1.84596,1.9924,8979387,0
+UDOW.US,D,20110824,000000,1.98152,2.0806,1.97144,2.0785,5928162,0
+UDOW.US,D,20110825,000000,2.10522,2.1213,1.96428,1.98294,5071827,0
+UDOW.US,D,20110826,000000,1.95292,2.07657,1.87024,2.05799,5427999,0
+UDOW.US,D,20110829,000000,2.12954,2.19846,2.12931,2.19324,6105280,0
+UDOW.US,D,20110830,000000,2.17561,2.25113,2.14157,2.20864,7593321,0
+UDOW.US,D,20110831,000000,2.25529,2.29979,2.20186,2.2429,6958115,0
+UDOW.US,D,20110901,000000,2.24703,2.30171,2.16959,2.16959,4960175,0
+UDOW.US,D,20110902,000000,2.0556,2.08453,2.01443,2.03185,5093826,0
+UDOW.US,D,20110906,000000,1.88004,1.98501,1.86296,1.974,10315865,0
+UDOW.US,D,20110907,000000,2.05858,2.11947,2.03644,2.11947,5403027,0
+UDOW.US,D,20110908,000000,2.08406,2.1551,2.05109,2.05656,6247123,0
+UDOW.US,D,20110909,000000,1.99122,1.99171,1.86146,1.89188,9791780,0
+UDOW.US,D,20110912,000000,1.81597,1.92914,1.80762,1.92905,7973604,0
+UDOW.US,D,20110913,000000,1.93766,1.97144,1.89014,1.94852,5929204,0
+UDOW.US,D,20110914,000000,1.98012,2.1014,1.89967,2.02663,12689501,0
+UDOW.US,D,20110915,000000,2.08233,2.12964,2.04982,2.12907,6314674,0
+UDOW.US,D,20110916,000000,2.15593,2.18389,2.1135,2.1691,7624865,0
+UDOW.US,D,20110919,000000,2.068,2.12668,2.02964,2.10762,3251255,0
+UDOW.US,D,20110920,000000,2.13796,2.19146,2.0922,2.11829,8635265,0
+UDOW.US,D,20110921,000000,2.11659,2.13586,1.94811,1.94811,11431111,0
+UDOW.US,D,20110922,000000,1.79396,1.81857,1.67667,1.74786,30316803,0
+UDOW.US,D,20110923,000000,1.71861,1.7835,1.70134,1.76362,12225197,0
+UDOW.US,D,20110926,000000,1.80752,1.90618,1.76819,1.90174,17503384,0
+UDOW.US,D,20110927,000000,2.01699,2.06595,1.9484,1.97643,13565774,0
+UDOW.US,D,20110928,000000,2.00012,2.04311,1.8751,1.88087,6782120,0
+UDOW.US,D,20110929,000000,1.98703,2.0149,1.86193,1.95709,14955701,0
+UDOW.US,D,20110930,000000,1.87616,1.94446,1.82847,1.82962,11214716,0
+UDOW.US,D,20111003,000000,1.79584,1.86208,1.69722,1.69827,24683780,0
+UDOW.US,D,20111004,000000,1.6375,1.78302,1.58098,1.7699,23525128,0
+UDOW.US,D,20111005,000000,1.77359,1.84711,1.74366,1.84177,12804830,0
+UDOW.US,D,20111006,000000,1.8462,1.93838,1.80618,1.93248,16886519,0
+UDOW.US,D,20111007,000000,1.97356,1.98961,1.89649,1.92499,17646001,0
+UDOW.US,D,20111010,000000,2.01757,2.09621,2.01019,2.09621,9340144,0
+UDOW.US,D,20111011,000000,2.06097,2.10316,2.05848,2.08664,9610321,0
+UDOW.US,D,20111012,000000,2.1302,2.19749,2.10699,2.13846,11537655,0
+UDOW.US,D,20111013,000000,2.10607,2.13904,2.06283,2.11875,8978871,0
+UDOW.US,D,20111014,000000,2.18649,2.21249,2.14999,2.21249,10526326,0
+UDOW.US,D,20111017,000000,2.18816,2.18816,2.05917,2.07256,5566282,0
+UDOW.US,D,20111018,000000,2.04967,2.20847,2.01561,2.1633,15536129,0
+UDOW.US,D,20111019,000000,2.16033,2.20166,2.10883,2.12258,13784750,0
+UDOW.US,D,20111020,000000,2.13452,2.17402,2.06868,2.14918,17971381,0
+UDOW.US,D,20111021,000000,2.22681,2.30505,2.22312,2.30002,17896739,0
+UDOW.US,D,20111024,000000,2.31985,2.37923,2.31124,2.36208,18564468,0
+UDOW.US,D,20111025,000000,2.32511,2.32848,2.22446,2.23912,7227559,0
+UDOW.US,D,20111026,000000,2.32965,2.34609,2.23142,2.32918,13414290,0
+UDOW.US,D,20111027,000000,2.48708,2.5773,2.44982,2.53452,16287616,0
+UDOW.US,D,20111028,000000,2.50839,2.55868,2.50839,2.54551,7890265,0
+UDOW.US,D,20111031,000000,2.44864,2.46993,2.3754,2.37923,4392969,0
+UDOW.US,D,20111101,000000,2.20703,2.27546,2.1777,2.19324,11798456,0
+UDOW.US,D,20111102,000000,2.28381,2.31888,2.24534,2.2965,4220720,0
+UDOW.US,D,20111103,000000,2.36328,2.42789,2.30171,2.41624,6750747,0
+UDOW.US,D,20111104,000000,2.37179,2.38665,2.30072,2.38139,3799690,0
+UDOW.US,D,20111107,000000,2.38091,2.43387,2.32198,2.43244,8253333,0
+UDOW.US,D,20111108,000000,2.46993,2.51072,2.40008,2.50266,9357367,0
+UDOW.US,D,20111109,000000,2.35966,2.38376,2.23533,2.26192,15270020,0
+UDOW.US,D,20111110,000000,2.33585,2.3673,2.27569,2.32631,7672499,0
+UDOW.US,D,20111111,000000,2.40647,2.49474,2.40647,2.48228,8390506,0
+UDOW.US,D,20111114,000000,2.47462,2.48828,2.40411,2.43077,4500873,0
+UDOW.US,D,20111115,000000,2.41386,2.48516,2.38952,2.44407,6827683,0
+UDOW.US,D,20111116,000000,2.38424,2.45797,2.32654,2.33015,6713550,0
+UDOW.US,D,20111117,000000,2.33397,2.35944,2.20142,2.26066,10986710,0
+UDOW.US,D,20111118,000000,2.28715,2.30458,2.24879,2.27283,6775522,0
+UDOW.US,D,20111121,000000,2.1769,2.18816,2.07356,2.12882,14905461,0
+UDOW.US,D,20111122,000000,2.11465,2.1421,2.06834,2.1015,8219817,0
+UDOW.US,D,20111123,000000,2.04488,2.05085,1.97106,1.97319,12330927,0
+UDOW.US,D,20111125,000000,1.96659,2.02604,1.96428,1.96522,3289392,0
+UDOW.US,D,20111128,000000,2.09809,2.1302,2.07285,2.11149,10890438,0
+UDOW.US,D,20111129,000000,2.12555,2.17072,2.11465,2.13659,6892325,0
+UDOW.US,D,20111130,000000,2.29602,2.40437,2.29602,2.39791,12279377,0
+UDOW.US,D,20111201,000000,2.37972,2.4134,2.36419,2.38905,7927484,0
+UDOW.US,D,20111202,000000,2.4606,2.4649,2.38376,2.38928,7639084,0
+UDOW.US,D,20111205,000000,2.49093,2.49138,2.39622,2.43938,6955386,0
+UDOW.US,D,20111206,000000,2.4436,2.50744,2.42434,2.46777,6401447,0
+UDOW.US,D,20111207,000000,2.44407,2.53597,2.4186,2.49978,7497609,0
+UDOW.US,D,20111208,000000,2.47559,2.48563,2.35758,2.37612,8351641,0
+UDOW.US,D,20111209,000000,2.40411,2.50119,2.40342,2.48516,10004724,0
+UDOW.US,D,20111212,000000,2.43244,2.43244,2.33939,2.39072,9429508,0
+UDOW.US,D,20111213,000000,2.43244,2.46393,2.32106,2.34801,11373070,0
+UDOW.US,D,20111214,000000,2.32392,2.34489,2.25626,2.27498,10155477,0
+UDOW.US,D,20111215,000000,2.35016,2.3564,2.29098,2.3041,7745329,0
+UDOW.US,D,20111216,000000,2.34656,2.35919,2.27188,2.29553,8890518,0
+UDOW.US,D,20111219,000000,2.31601,2.33536,2.22432,2.24147,6424517,0
+UDOW.US,D,20111220,000000,2.34203,2.44126,2.33868,2.43221,11940633,0
+UDOW.US,D,20111221,000000,2.43459,2.44126,2.37085,2.43507,9208542,0
+UDOW.US,D,20111222,000000,2.45343,2.48277,2.44696,2.47751,9351627,0
+UDOW.US,D,20111223,000000,2.4957,2.55245,2.47988,2.55004,4053134,0
+UDOW.US,D,20111227,000000,2.54479,2.57328,2.53645,2.5491,9570442,0
+UDOW.US,D,20111228,000000,2.55221,2.55435,2.4558,2.46613,6726478,0
+UDOW.US,D,20111229,000000,2.47751,2.54814,2.47581,2.54098,6794071,0
+UDOW.US,D,20111230,000000,2.53237,2.54433,2.49644,2.49644,6632819,0
+UDOW.US,D,20120103,000000,2.62614,2.6622,2.60565,2.61038,9135670,0
+UDOW.US,D,20120104,000000,2.58943,2.6338,2.57587,2.6276,3671713,0
+UDOW.US,D,20120105,000000,2.59516,2.63855,2.54384,2.62711,6953440,0
+UDOW.US,D,20120106,000000,2.63549,2.63549,2.57587,2.59634,6826323,0
+UDOW.US,D,20120109,000000,2.60942,2.62087,2.57587,2.61183,4582939,0
+UDOW.US,D,20120110,000000,2.68778,2.69217,2.64956,2.6543,4178762,0
+UDOW.US,D,20120111,000000,2.63428,2.65743,2.61681,2.6486,5668044,0
+UDOW.US,D,20120112,000000,2.66101,2.67205,2.60847,2.66078,6889928,0
+UDOW.US,D,20120113,000000,2.61038,2.6338,2.56155,2.6338,8409118,0
+UDOW.US,D,20120117,000000,2.69651,2.7254,2.65933,2.66795,5481720,0
+UDOW.US,D,20120118,000000,2.65908,2.73644,2.65525,2.73308,5020954,0
+UDOW.US,D,20120119,000000,2.75594,2.76814,2.72876,2.76814,4980955,0
+UDOW.US,D,20120120,000000,2.7698,2.82968,2.7662,2.82968,4193033,0
+UDOW.US,D,20120123,000000,2.82539,2.85614,2.79241,2.82181,5242010,0
+UDOW.US,D,20120124,000000,2.77528,2.80409,2.75927,2.80002,11431061,0
+UDOW.US,D,20120125,000000,2.7662,2.86595,2.73428,2.84691,8544446,0
+UDOW.US,D,20120126,000000,2.89102,2.9058,2.81152,2.83542,10309170,0
+UDOW.US,D,20120127,000000,2.79909,2.81608,2.76765,2.79553,9761696,0
+UDOW.US,D,20120130,000000,2.72588,2.78288,2.69936,2.78238,6334485,0
+UDOW.US,D,20120131,000000,2.8242,2.82753,2.72494,2.77171,6913439,0
+UDOW.US,D,20120201,000000,2.83444,2.87068,2.81799,2.82539,6077330,0
+UDOW.US,D,20120202,000000,2.83659,2.84091,2.7986,2.82158,5553419,0
+UDOW.US,D,20120203,000000,2.90271,2.93085,2.88839,2.92271,7960599,0
+UDOW.US,D,20120206,000000,2.8867,2.91004,2.87835,2.90606,3681242,0
+UDOW.US,D,20120207,000000,2.89461,2.94824,2.86873,2.93321,7977981,0
+UDOW.US,D,20120208,000000,2.94032,2.95087,2.89959,2.94442,4967271,0
+UDOW.US,D,20120209,000000,2.95657,2.97421,2.92033,2.95158,6011656,0
+UDOW.US,D,20120210,000000,2.87999,2.88863,2.84979,2.88839,7506162,0
+UDOW.US,D,20120213,000000,2.9432,2.94824,2.90414,2.93728,6274906,0
+UDOW.US,D,20120214,000000,2.92033,2.94177,2.88265,2.94129,5129523,0
+UDOW.US,D,20120215,000000,2.96892,2.96892,2.86779,2.8867,11185199,0
+UDOW.US,D,20120216,000000,2.89487,2.97421,2.89245,2.96869,9890940,0
+UDOW.US,D,20120217,000000,3.00312,3.01341,2.97633,3.00101,6289739,0
+UDOW.US,D,20120221,000000,3.02985,3.03816,2.98377,3.01079,7395559,0
+UDOW.US,D,20120222,000000,3.00407,3.02079,2.97468,2.99383,6155750,0
+UDOW.US,D,20120223,000000,2.98424,3.03272,2.95396,3.02527,9510726,0
+UDOW.US,D,20120224,000000,3.03842,3.04651,3.00359,3.02626,8382895,0
+UDOW.US,D,20120227,000000,2.97946,3.05633,2.9542,3.02815,9494545,0
+UDOW.US,D,20120228,000000,3.02864,3.05559,3.01221,3.04555,5714262,0
+UDOW.US,D,20120229,000000,3.0573,3.07915,2.99072,3.00838,9211851,0
+UDOW.US,D,20120301,000000,3.02481,3.06494,3.00455,3.02553,9220705,0
+UDOW.US,D,20120302,000000,3.02769,3.0401,2.99,3.02481,5822102,0
+UDOW.US,D,20120305,000000,3.01221,3.02527,2.95753,3.01269,8538162,0
+UDOW.US,D,20120306,000000,2.90787,2.92126,2.85591,2.86996,19545189,0
+UDOW.US,D,20120307,000000,2.88645,2.94129,2.87641,2.92988,3791467,0
+UDOW.US,D,20120308,000000,2.97132,2.99812,2.94824,2.97731,4555477,0
+UDOW.US,D,20120309,000000,2.99766,3.02079,2.97708,2.99288,4606690,0
+UDOW.US,D,20120312,000000,2.98951,3.02527,2.98762,3.01316,5322007,0
+UDOW.US,D,20120313,000000,3.05535,3.17208,3.03938,3.17014,15859125,0
+UDOW.US,D,20120314,000000,3.1768,3.20162,3.16202,3.18442,7124133,0
+UDOW.US,D,20120315,000000,3.19275,3.22545,3.16536,3.22115,6405109,0
+UDOW.US,D,20120316,000000,3.24647,3.2524,3.20974,3.21282,8181373,0
+UDOW.US,D,20120319,000000,3.19732,3.23738,3.19275,3.21329,11038610,0
+UDOW.US,D,20120320,000000,3.16202,3.18537,3.12908,3.16321,8020269,0
+UDOW.US,D,20120321,000000,3.17302,3.17915,3.12193,3.13356,10031301,0
+UDOW.US,D,20120322,000000,3.07915,3.1,3.05319,3.07606,11940478,0
+UDOW.US,D,20120323,000000,3.0709,3.11283,3.04555,3.10499,4890423,0
+UDOW.US,D,20120326,000000,3.1644,3.21523,3.15865,3.21306,8925717,0
+UDOW.US,D,20120327,000000,3.22115,3.22978,3.18012,3.1825,4861976,0
+UDOW.US,D,20120328,000000,3.18563,3.19396,3.09044,3.13122,7097724,0
+UDOW.US,D,20120329,000000,3.07869,3.14812,3.064,3.1462,7920408,0
+UDOW.US,D,20120330,000000,3.18395,3.20113,3.14812,3.19156,6981875,0
+UDOW.US,D,20120402,000000,3.17349,3.2524,3.14812,3.22645,5316271,0
+UDOW.US,D,20120403,000000,3.21355,3.23313,3.13476,3.18108,6185985,0
+UDOW.US,D,20120404,000000,3.10168,3.11833,3.05681,3.09569,5061235,0
+UDOW.US,D,20120405,000000,3.064,3.109,3.05969,3.08493,4356102,0
+UDOW.US,D,20120409,000000,2.98665,3.02815,2.97708,3.00008,8931545,0
+UDOW.US,D,20120410,000000,2.97896,2.99288,2.84284,2.8474,10573204,0
+UDOW.US,D,20120411,000000,2.92605,2.93272,2.89768,2.90485,4145800,0
+UDOW.US,D,20120412,000000,2.92249,3.03416,2.91794,3.03416,4265028,0
+UDOW.US,D,20120413,000000,3.00529,3.00529,2.93367,2.93817,4501079,0
+UDOW.US,D,20120416,000000,2.99478,3.02626,2.95967,2.98713,3435085,0
+UDOW.US,D,20120417,000000,3.03842,3.12761,3.03842,3.11475,7867539,0
+UDOW.US,D,20120418,000000,3.06735,3.10216,3.05297,3.05872,4526574,0
+UDOW.US,D,20120419,000000,3.06638,3.09377,2.96653,3.01079,11420088,0
+UDOW.US,D,20120420,000000,3.05513,3.09258,3.05297,3.05466,6019794,0
+UDOW.US,D,20120423,000000,2.96726,2.99336,2.92799,2.98472,6491851,0
+UDOW.US,D,20120424,000000,3.01366,3.0709,3.00455,3.03816,7886518,0
+UDOW.US,D,20120425,000000,3.08875,3.11283,3.06638,3.10168,3763736,0
+UDOW.US,D,20120426,000000,3.0952,3.19779,3.0952,3.1849,4608502,0
+UDOW.US,D,20120427,000000,3.20736,3.22666,3.17656,3.19732,2832167,0
+UDOW.US,D,20120430,000000,3.18843,3.20113,3.16155,3.18678,4641464,0
+UDOW.US,D,20120501,000000,3.18702,3.27915,3.15386,3.23597,4644288,0
+UDOW.US,D,20120502,000000,3.20282,3.23217,3.17567,3.2269,2457163,0
+UDOW.US,D,20120503,000000,3.22666,3.24071,3.16202,3.18442,4243546,0
+UDOW.US,D,20120504,000000,3.13523,3.14357,3.05179,3.05777,5009653,0
+UDOW.US,D,20120507,000000,3.01509,3.06973,3.01416,3.04177,3435340,0
+UDOW.US,D,20120508,000000,2.99429,3.00529,2.9098,2.98904,6902469,0
+UDOW.US,D,20120509,000000,2.911,2.98281,2.8702,2.93558,12587641,0
+UDOW.US,D,20120510,000000,2.96892,2.99624,2.92605,2.94129,4352939,0
+UDOW.US,D,20120511,000000,2.89532,2.99072,2.8934,2.92678,2405674,0
+UDOW.US,D,20120514,000000,2.85454,2.88693,2.81608,2.83568,4385677,0
+UDOW.US,D,20120515,000000,2.83207,2.88168,2.78168,2.79625,2279819,0
+UDOW.US,D,20120516,000000,2.82918,2.86546,2.78575,2.78625,1853500,0
+UDOW.US,D,20120517,000000,2.79097,2.79171,2.67967,2.67967,3554311,0
+UDOW.US,D,20120518,000000,2.70847,2.70991,2.61137,2.62591,4076370,0
+UDOW.US,D,20120521,000000,2.65095,2.72063,2.63855,2.71945,3817597,0
+UDOW.US,D,20120522,000000,2.72734,2.76502,2.68185,2.71945,4166354,0
+UDOW.US,D,20120523,000000,2.66557,2.72019,2.59206,2.7128,4203618,0
+UDOW.US,D,20120524,000000,2.7302,2.7405,2.67417,2.7405,2162684,0
+UDOW.US,D,20120525,000000,2.72638,2.74001,2.66914,2.68827,1848181,0
+UDOW.US,D,20120529,000000,2.75023,2.79291,2.7283,2.77149,3933713,0
+UDOW.US,D,20120530,000000,2.70177,2.70392,2.64956,2.66606,2872816,0
+UDOW.US,D,20120531,000000,2.67034,2.71037,2.60518,2.65239,4151743,0
+UDOW.US,D,20120601,000000,2.55004,2.56371,2.46802,2.47322,5002258,0
+UDOW.US,D,20120604,000000,2.47655,2.48851,2.42555,2.45989,4814313,0
+UDOW.US,D,20120605,000000,2.44932,2.49067,2.44932,2.48277,3806471,0
+UDOW.US,D,20120606,000000,2.53645,2.65622,2.53141,2.65622,4032543,0
+UDOW.US,D,20120607,000000,2.73284,2.74543,2.67705,2.69008,5483151,0
+UDOW.US,D,20120608,000000,2.66365,2.74926,2.64907,2.7459,2648650,0
+UDOW.US,D,20120611,000000,2.81056,2.81894,2.64765,2.65239,3740991,0
+UDOW.US,D,20120612,000000,2.68137,2.7612,2.65814,2.75662,3303316,0
+UDOW.US,D,20120613,000000,2.7381,2.78051,2.68426,2.71085,2941094,0
+UDOW.US,D,20120614,000000,2.72588,2.8414,2.71518,2.81799,4359692,0
+UDOW.US,D,20120615,000000,2.84835,2.89437,2.83997,2.88457,6032168,0
+UDOW.US,D,20120618,000000,2.8474,2.90006,2.83853,2.87068,5606289,0
+UDOW.US,D,20120619,000000,2.91316,2.97803,2.90175,2.93489,3058699,0
+UDOW.US,D,20120620,000000,2.9389,2.96441,2.87354,2.92366,3459521,0
+UDOW.US,D,20120621,000000,2.94081,2.95063,2.74831,2.75427,3309407,0
+UDOW.US,D,20120622,000000,2.80147,2.82181,2.77814,2.80579,1965379,0
+UDOW.US,D,20120625,000000,2.72638,2.7302,2.67705,2.70895,2638972,0
+UDOW.US,D,20120626,000000,2.72588,2.75427,2.67539,2.7302,2209248,0
+UDOW.US,D,20120627,000000,2.75164,2.8029,2.74734,2.79049,1931646,0
+UDOW.US,D,20120628,000000,2.72111,2.77904,2.67205,2.77336,4772743,0
+UDOW.US,D,20120629,000000,2.90884,2.95897,2.88597,2.95897,5701338,0
+UDOW.US,D,20120702,000000,2.96063,2.97082,2.90127,2.9432,2865219,0
+UDOW.US,D,20120703,000000,2.94129,3.00216,2.93607,2.99862,2072946,0
+UDOW.US,D,20120705,000000,2.95991,3.01649,2.9389,2.96892,2806347,0
+UDOW.US,D,20120706,000000,2.90127,2.90296,2.84043,2.88886,2598354,0
+UDOW.US,D,20120709,000000,2.87307,2.88457,2.82894,2.86258,1906577,0
+UDOW.US,D,20120710,000000,2.911,2.92559,2.77814,2.80458,2695092,0
+UDOW.US,D,20120711,000000,2.81105,2.81105,2.73068,2.77528,2389470,0
+UDOW.US,D,20120712,000000,2.72924,2.79291,2.70081,2.75711,3285353,0
+UDOW.US,D,20120713,000000,2.77383,2.89125,2.77336,2.88693,3845708,0
+UDOW.US,D,20120716,000000,2.85975,2.8781,2.82847,2.85266,3002324,0
+UDOW.US,D,20120717,000000,2.88335,2.91794,2.80242,2.90414,3001965,0
+UDOW.US,D,20120718,000000,2.87786,2.98857,2.87423,2.97872,3186254,0
+UDOW.US,D,20120719,000000,3.00216,3.02912,2.97132,3.00455,2007951,0
+UDOW.US,D,20120720,000000,2.94581,2.96751,2.91243,2.92512,2162767,0
+UDOW.US,D,20120723,000000,2.78934,2.8702,2.75831,2.85266,3081961,0
+UDOW.US,D,20120724,000000,2.85266,2.855,2.71945,2.78288,5086766,0
+UDOW.US,D,20120725,000000,2.83016,2.85785,2.79006,2.82181,5848474,0
+UDOW.US,D,20120726,000000,2.93657,2.98904,2.92126,2.96063,4663127,0
+UDOW.US,D,20120727,000000,2.99383,3.11955,2.98951,3.09715,4061042,0
+UDOW.US,D,20120730,000000,3.08346,3.12954,3.06735,3.08731,1910668,0
+UDOW.US,D,20120731,000000,3.07822,3.09475,3.03986,3.03986,1087019,0
+UDOW.US,D,20120801,000000,3.0909,3.09377,3.00599,3.01769,2071762,0
+UDOW.US,D,20120802,000000,2.95991,3.05131,2.88573,2.95181,3550721,0
+UDOW.US,D,20120803,000000,3.07022,3.12883,3.06326,3.10216,3558982,0
+UDOW.US,D,20120806,000000,3.12074,3.16728,3.11716,3.11908,2797946,0
+UDOW.US,D,20120807,000000,3.15101,3.18702,3.14741,3.15101,2933069,0
+UDOW.US,D,20120808,000000,3.12524,3.18442,3.11716,3.1644,1126307,0
+UDOW.US,D,20120809,000000,3.16081,3.18395,3.13166,3.1625,1127117,0
+UDOW.US,D,20120810,000000,3.13741,3.19133,3.11164,3.19133,2077840,0
+UDOW.US,D,20120813,000000,3.17611,3.18843,3.12713,3.16776,1756388,0
+UDOW.US,D,20120814,000000,3.19923,3.20497,3.15315,3.16776,1745323,0
+UDOW.US,D,20120815,000000,3.16081,3.19349,3.16081,3.17611,1853763,0
+UDOW.US,D,20120816,000000,3.18298,3.24973,3.16321,3.23786,2177341,0
+UDOW.US,D,20120817,000000,3.25262,3.25669,3.23548,3.25669,774135,0
+UDOW.US,D,20120820,000000,3.23619,3.25262,3.22021,3.2488,1260734,0
+UDOW.US,D,20120821,000000,3.26172,3.29512,3.18843,3.20329,2087473,0
+UDOW.US,D,20120822,000000,3.18751,3.20448,3.14405,3.18298,1800432,0
+UDOW.US,D,20120823,000000,3.16776,3.16776,3.09329,3.10122,1824338,0
+UDOW.US,D,20120824,000000,3.08922,3.1849,3.07965,3.17061,2131956,0
+UDOW.US,D,20120827,000000,3.17729,3.18515,3.14123,3.15147,1389513,0
+UDOW.US,D,20120828,000000,3.13645,3.16081,3.11428,3.13523,872065,0
+UDOW.US,D,20120829,000000,3.1338,3.16202,3.11908,3.14123,1055667,0
+UDOW.US,D,20120830,000000,3.10288,3.10288,3.04699,3.06494,1946543,0
+UDOW.US,D,20120831,000000,3.11739,3.17061,3.07727,3.13026,3287876,0
+UDOW.US,D,20120904,000000,3.1243,3.1286,3.04748,3.08658,2690886,0
+UDOW.US,D,20120905,000000,3.10594,3.12621,3.07773,3.0969,1756966,0
+UDOW.US,D,20120906,000000,3.1553,3.27246,3.1553,3.27053,2892721,0
+UDOW.US,D,20120907,000000,3.27339,3.29127,3.25813,3.28199,2423103,0
+UDOW.US,D,20120910,000000,3.26675,3.29512,3.24308,3.24926,1337997,0
+UDOW.US,D,20120911,000000,3.25501,3.31612,3.25501,3.2915,1544645,0
+UDOW.US,D,20120912,000000,3.32039,3.33164,3.29223,3.30468,2191123,0
+UDOW.US,D,20120913,000000,3.30157,3.48431,3.30157,3.459,3585941,0
+UDOW.US,D,20120914,000000,3.48148,3.54373,3.46638,3.50102,4204111,0
+UDOW.US,D,20120917,000000,3.47908,3.49672,3.45208,3.46951,1318959,0
+UDOW.US,D,20120918,000000,3.44827,3.49149,3.44591,3.47908,1061074,0
+UDOW.US,D,20120919,000000,3.49814,3.52583,3.47646,3.49006,1447776,0
+UDOW.US,D,20120920,000000,3.44591,3.50623,3.43348,3.50414,2487406,0
+UDOW.US,D,20120921,000000,3.54851,3.54947,3.48456,3.48622,1532935,0
+UDOW.US,D,20120924,000000,3.44542,3.50935,3.44423,3.47406,1576373,0
+UDOW.US,D,20120925,000000,3.49381,3.51888,3.39792,3.3996,1788872,0
+UDOW.US,D,20120926,000000,3.40462,3.41223,3.36192,3.36718,2893282,0
+UDOW.US,D,20120927,000000,3.40815,3.44542,3.36718,3.42062,2959004,0
+UDOW.US,D,20120928,000000,3.36694,3.41009,3.32828,3.38059,2438288,0
+UDOW.US,D,20121001,000000,3.41916,3.50102,3.41535,3.42942,2226771,0
+UDOW.US,D,20121002,000000,3.46161,3.47476,3.36835,3.41391,2247293,0
+UDOW.US,D,20121003,000000,3.42752,3.45778,3.38417,3.42606,1668907,0
+UDOW.US,D,20121004,000000,3.464,3.50174,3.44925,3.48911,2471996,0
+UDOW.US,D,20121005,000000,3.53774,3.56067,3.48764,3.5196,3108886,0
+UDOW.US,D,20121008,000000,3.48671,3.5108,3.48051,3.49863,857151,0
+UDOW.US,D,20121009,000000,3.48148,3.50485,3.41437,3.41583,1602217,0
+UDOW.US,D,20121010,000000,3.40364,3.40414,3.30325,3.31612,2812962,0
+UDOW.US,D,20121011,000000,3.36549,3.37649,3.30012,3.30491,2520174,0
+UDOW.US,D,20121012,000000,3.3118,3.35075,3.27677,3.30491,1362580,0
+UDOW.US,D,20121015,000000,3.32088,3.3832,3.30563,3.37171,1476518,0
+UDOW.US,D,20121016,000000,3.41677,3.47237,3.41437,3.464,2224148,0
+UDOW.US,D,20121017,000000,3.44423,3.47741,3.43182,3.47356,1400637,0
+UDOW.US,D,20121018,000000,3.46688,3.50246,3.44493,3.47071,1566450,0
+UDOW.US,D,20121019,000000,3.44542,3.44542,3.29127,3.3118,3789563,0
+UDOW.US,D,20121022,000000,3.29726,3.32828,3.23548,3.31132,2296771,0
+UDOW.US,D,20121023,000000,3.20354,3.20354,3.12146,3.13669,5843210,0
+UDOW.US,D,20121024,000000,3.1558,3.1716,3.10661,3.1193,3126563,0
+UDOW.US,D,20121025,000000,3.16464,3.17824,3.0909,3.1338,2476189,0
+UDOW.US,D,20121026,000000,3.12713,3.17061,3.09044,3.13834,2280441,0
+UDOW.US,D,20121031,000000,3.17399,3.19827,3.09976,3.12098,2033268,0
+UDOW.US,D,20121101,000000,3.15172,3.25718,3.15124,3.22403,3144075,0
+UDOW.US,D,20121102,000000,3.26957,3.27005,3.11498,3.13122,2809819,0
+UDOW.US,D,20121105,000000,3.10828,3.15653,3.08658,3.14214,2682882,0
+UDOW.US,D,20121106,000000,3.17349,3.26818,3.16536,3.23026,3022076,0
+UDOW.US,D,20121107,000000,3.14524,3.15124,2.97803,3.02031,6168421,0
+UDOW.US,D,20121108,000000,3.01792,3.05033,2.93632,2.93632,3790151,0
+UDOW.US,D,20121109,000000,2.89125,2.98808,2.88407,2.93632,5120127,0
+UDOW.US,D,20121112,000000,2.94967,2.9694,2.91268,2.93558,1363336,0
+UDOW.US,D,20121113,000000,2.89125,2.99624,2.89125,2.9003,2031710,0
+UDOW.US,D,20121114,000000,2.92104,2.93085,2.76192,2.78051,4561422,0
+UDOW.US,D,20121115,000000,2.76718,2.84043,2.73234,2.76262,3093695,0
+UDOW.US,D,20121116,000000,2.76718,2.80217,2.71231,2.78769,3037420,0
+UDOW.US,D,20121119,000000,2.86305,2.92988,2.85219,2.92988,4935384,0
+UDOW.US,D,20121120,000000,2.9008,2.93985,2.86779,2.9263,3874352,0
+UDOW.US,D,20121121,000000,2.92821,2.96564,2.92151,2.95776,2946120,0
+UDOW.US,D,20121123,000000,2.99526,3.08108,2.99526,3.08108,2478385,0
+UDOW.US,D,20121126,000000,3.0265,3.05535,3.00359,3.05535,4450668,0
+UDOW.US,D,20121127,000000,3.03078,3.07275,2.98401,2.99144,3094987,0
+UDOW.US,D,20121128,000000,2.96063,3.06711,2.91316,2.98401,6494847,0
+UDOW.US,D,20121129,000000,3.10072,3.1243,3.05319,3.09569,6713534,0
+UDOW.US,D,20121130,000000,3.10733,3.11691,3.07042,3.08995,2094811,0
+UDOW.US,D,20121203,000000,3.13669,3.14214,3.05203,3.05319,2349761,0
+UDOW.US,D,20121204,000000,3.05872,3.09329,3.03938,3.0446,1876808,0
+UDOW.US,D,20121205,000000,3.06878,3.13834,3.02527,3.09856,3738162,0
+UDOW.US,D,20121206,000000,3.10733,3.13669,3.09044,3.13166,1575383,0
+UDOW.US,D,20121207,000000,3.17824,3.19659,3.14308,3.19036,1781904,0
+UDOW.US,D,20121210,000000,3.20019,3.22595,3.19971,3.20834,1662893,0
+UDOW.US,D,20121211,000000,3.24285,3.30421,3.24285,3.26268,5281231,0
+UDOW.US,D,20121212,000000,3.29963,3.32541,3.25071,3.26268,3416578,0
+UDOW.US,D,20121213,000000,3.26508,3.27531,3.193,3.21355,2437960,0
+UDOW.US,D,20121214,000000,3.20547,3.22235,3.17208,3.18298,1916277,0
+UDOW.US,D,20121217,000000,3.20113,3.26363,3.19827,3.25644,4266034,0
+UDOW.US,D,20121218,000000,3.27771,3.35121,3.25813,3.34073,3730287,0
+UDOW.US,D,20121219,000000,3.35003,3.35003,3.26866,3.27198,2931680,0
+UDOW.US,D,20121220,000000,3.26866,3.3142,3.24524,3.31132,2749448,0
+UDOW.US,D,20121221,000000,3.17824,3.25525,3.16464,3.23097,4892353,0
+UDOW.US,D,20121224,000000,3.20354,3.20974,3.17915,3.18465,1714202,0
+UDOW.US,D,20121226,000000,3.19587,3.21402,3.14214,3.16754,1746995,0
+UDOW.US,D,20121227,000000,3.1711,3.18612,3.05535,3.1529,4735834,0
+UDOW.US,D,20121228,000000,3.09044,3.13332,3.03272,3.03651,3320575,0
+UDOW.US,D,20121231,000000,3.01221,3.1625,3.00266,3.15483,11299369,0
+UDOW.US,D,20130102,000000,3.31894,3.37913,3.31085,3.36598,8444407,0
+UDOW.US,D,20130103,000000,3.3631,3.3949,3.34308,3.36021,2592173,0
+UDOW.US,D,20130104,000000,3.36718,3.40414,3.35328,3.39321,2053248,0
+UDOW.US,D,20130107,000000,3.36885,3.37003,3.32636,3.35974,2611098,0
+UDOW.US,D,20130108,000000,3.33738,3.35121,3.29963,3.32181,2047434,0
+UDOW.US,D,20130109,000000,3.35207,3.38795,3.34716,3.36645,2320015,0
+UDOW.US,D,20130110,000000,3.40625,3.43303,3.36261,3.43061,3671256,0
+UDOW.US,D,20130111,000000,3.4299,3.44877,3.40698,3.43872,1915011,0
+UDOW.US,D,20130114,000000,3.44493,3.46473,3.42157,3.45875,1634352,0
+UDOW.US,D,20130115,000000,3.41223,3.48456,3.40863,3.47406,1955646,0
+UDOW.US,D,20130116,000000,3.43823,3.46926,3.43108,3.45638,2196272,0
+UDOW.US,D,20130117,000000,3.49053,3.55449,3.48339,3.52631,3632420,0
+UDOW.US,D,20130118,000000,3.53846,3.56301,3.50935,3.5576,3297674,0
+UDOW.US,D,20130122,000000,3.55997,3.61098,3.54898,3.61098,3713870,0
+UDOW.US,D,20130123,000000,3.6475,3.68113,3.64438,3.66844,2974979,0
+UDOW.US,D,20130124,000000,3.67801,3.74719,3.67801,3.70449,3323273,0
+UDOW.US,D,20130125,000000,3.74434,3.76153,3.71527,3.76058,4119084,0
+UDOW.US,D,20130128,000000,3.7758,3.78221,3.73858,3.75098,3114562,0
+UDOW.US,D,20130129,000000,3.74625,3.82192,3.74625,3.81161,3058544,0
+UDOW.US,D,20130130,000000,3.81067,3.82192,3.7658,3.7713,4159647,0
+UDOW.US,D,20130131,000000,3.7644,3.80136,3.73791,3.74196,3764435,0
+UDOW.US,D,20130201,000000,3.82359,3.86459,3.79609,3.85047,4271342,0
+UDOW.US,D,20130204,000000,3.77226,3.78796,3.73954,3.74577,4385065,0
+UDOW.US,D,20130205,000000,3.80874,3.85718,3.80735,3.82119,5069001,0
+UDOW.US,D,20130206,000000,3.77694,3.84501,3.7758,3.83599,3127229,0
+UDOW.US,D,20130207,000000,3.8324,3.84357,3.7315,3.80424,4502936,0
+UDOW.US,D,20130208,000000,3.81449,3.87131,3.81449,3.84403,3472623,0
+UDOW.US,D,20130211,000000,3.84852,3.84852,3.80497,3.83529,2831885,0
+UDOW.US,D,20130212,000000,3.83481,3.88723,3.82885,3.86984,3530865,0
+UDOW.US,D,20130213,000000,3.89657,3.89705,3.82648,3.8562,4877781,0
+UDOW.US,D,20130214,000000,3.81616,3.8641,3.80923,3.84974,3521019,0
+UDOW.US,D,20130215,000000,3.85859,3.87297,3.79298,3.85331,4730146,0
+UDOW.US,D,20130219,000000,3.86459,3.90849,3.85908,3.89417,2528552,0
+UDOW.US,D,20130220,000000,3.89705,3.91874,3.80328,3.81232,3112551,0
+UDOW.US,D,20130221,000000,3.78365,3.80375,3.69831,3.77694,5685779,0
+UDOW.US,D,20130222,000000,3.82814,3.87416,3.80328,3.87416,2232876,0
+UDOW.US,D,20130225,000000,3.92402,3.93947,3.67585,3.67585,3906382,0
+UDOW.US,D,20130226,000000,3.74979,3.80497,3.72529,3.7918,2639398,0
+UDOW.US,D,20130227,000000,3.77627,3.95544,3.77627,3.93564,3927425,0
+UDOW.US,D,20130228,000000,3.92755,3.9958,3.90515,3.90515,4093286,0
+UDOW.US,D,20130301,000000,3.87416,3.96188,3.81905,3.95017,6143227,0
+UDOW.US,D,20130304,000000,3.92115,3.9801,3.89609,3.97818,4789735,0
+UDOW.US,D,20130305,000000,4.02679,4.11288,4.02679,4.08241,5892967,0
+UDOW.US,D,20130306,000000,4.1351,4.14252,4.09863,4.12456,3424795,0
+UDOW.US,D,20130307,000000,4.13822,4.17404,4.13269,4.15642,3082354,0
+UDOW.US,D,20130308,000000,4.22892,4.23744,4.16063,4.20861,5767444,0
+UDOW.US,D,20130311,000000,4.20909,4.25993,4.1952,4.25707,3953323,0
+UDOW.US,D,20130312,000000,4.24943,4.29158,4.23436,4.26748,5112523,0
+UDOW.US,D,20130313,000000,4.26698,4.28922,4.23533,4.27704,3455437,0
+UDOW.US,D,20130314,000000,4.30066,4.34743,4.29735,4.34436,3509383,0
+UDOW.US,D,20130315,000000,4.33055,4.33172,4.28657,4.32241,4214853,0
+UDOW.US,D,20130318,000000,4.23769,4.3315,4.22411,4.27035,3967627,0
+UDOW.US,D,20130319,000000,4.29783,4.32503,4.20909,4.27586,8269245,0
+UDOW.US,D,20130320,000000,4.32886,4.35295,4.30736,4.32026,5319528,0
+UDOW.US,D,20130321,000000,4.26253,4.30497,4.2098,4.24391,4919637,0
+UDOW.US,D,20130322,000000,4.28467,4.32816,4.2789,4.32646,6271398,0
+UDOW.US,D,20130325,000000,4.35295,4.3668,4.21864,4.2656,6533061,0
+UDOW.US,D,20130326,000000,4.30662,4.36322,4.30662,4.35916,2898413,0
+UDOW.US,D,20130327,000000,4.28467,4.346,4.25133,4.33172,3242307,0
+UDOW.US,D,20130328,000000,4.34912,4.38368,4.32407,4.36085,2883587,0
+UDOW.US,D,20130401,000000,4.36798,4.40305,4.33484,4.37128,2379418,0
+UDOW.US,D,20130402,000000,4.41305,4.47056,4.40921,4.45026,3842573,0
+UDOW.US,D,20130403,000000,4.45477,4.46889,4.33291,4.35797,4316644,0
+UDOW.US,D,20130404,000000,4.36798,4.4231,4.34528,4.40212,3645899,0
+UDOW.US,D,20130405,000000,4.25803,4.37841,4.24845,4.36276,7098879,0
+UDOW.US,D,20130408,000000,4.3675,4.41399,4.31358,4.41353,2732185,0
+UDOW.US,D,20130409,000000,4.42785,4.50949,4.40212,4.46719,4462055,0
+UDOW.US,D,20130410,000000,4.5142,4.61114,4.51107,4.58386,3425916,0
+UDOW.US,D,20130411,000000,4.59488,4.67103,4.57381,4.65044,4233502,0
+UDOW.US,D,20130412,000000,4.60925,4.65092,4.58242,4.64996,3866671,0
+UDOW.US,D,20130415,000000,4.60542,4.60542,4.39495,4.39495,7773075,0
+UDOW.US,D,20130416,000000,4.51179,4.54785,4.45477,4.54172,6545797,0
+UDOW.US,D,20130417,000000,4.46648,4.47555,4.3599,4.40971,4326312,0
+UDOW.US,D,20130418,000000,4.42692,4.43042,4.30952,4.34365,3776981,0
+UDOW.US,D,20130419,000000,4.31478,4.35844,4.28419,4.34528,3368395,0
+UDOW.US,D,20130422,000000,4.37459,4.39064,4.27085,4.3708,3221672,0
+UDOW.US,D,20130423,000000,4.4388,4.5071,4.35057,4.49081,3763172,0
+UDOW.US,D,20130424,000000,4.51347,4.5367,4.46243,4.47056,1599675,0
+UDOW.US,D,20130425,000000,4.49081,4.5537,4.46195,4.4968,2223158,0
+UDOW.US,D,20130426,000000,4.48794,4.52904,4.47841,4.50494,2274254,0
+UDOW.US,D,20130429,000000,4.53574,4.62121,4.51179,4.59488,3645310,0
+UDOW.US,D,20130430,000000,4.5968,4.61883,4.5197,4.61595,4933912,0
+UDOW.US,D,20130501,000000,4.57189,4.59007,4.47841,4.49081,3511776,0
+UDOW.US,D,20130502,000000,4.52976,4.61211,4.51586,4.60158,3251255,0
+UDOW.US,D,20130503,000000,4.73471,4.77589,4.70166,4.70166,4404636,0
+UDOW.US,D,20130506,000000,4.71605,4.75385,4.7103,4.73662,1740747,0
+UDOW.US,D,20130507,000000,4.77206,4.81998,4.74378,4.81421,2740930,0
+UDOW.US,D,20130508,000000,4.80942,4.88365,4.80464,4.87979,2259628,0
+UDOW.US,D,20130509,000000,4.88462,4.92488,4.83146,4.86834,3307309,0
+UDOW.US,D,20130510,000000,4.88986,4.90088,4.82472,4.8966,2697573,0
+UDOW.US,D,20130513,000000,4.86931,4.91716,4.83913,4.87504,2374122,0
+UDOW.US,D,20130514,000000,4.87979,4.9986,4.87504,4.99571,2240233,0
+UDOW.US,D,20130515,000000,4.97221,5.09484,4.97221,5.0656,2547300,0
+UDOW.US,D,20130516,000000,5.04933,5.09387,5.00818,5.02541,1931256,0
+UDOW.US,D,20130517,000000,5.07234,5.1456,5.05221,5.13603,4112581,0
+UDOW.US,D,20130520,000000,5.12645,5.1796,5.1015,5.1255,2617676,0
+UDOW.US,D,20130521,000000,5.15134,5.22459,5.11783,5.17572,4658157,0
+UDOW.US,D,20130522,000000,5.19682,5.33668,5.05794,5.10298,7778325,0
+UDOW.US,D,20130523,000000,4.98854,5.14748,4.98129,5.09676,6302335,0
+UDOW.US,D,20130524,000000,5.03016,5.10438,4.99952,5.10248,3485651,0
+UDOW.US,D,20130528,000000,5.23806,5.31945,5.17387,5.2064,5766141,0
+UDOW.US,D,20130529,000000,5.1284,5.14846,5.02397,5.10298,5118270,0
+UDOW.US,D,20130530,000000,5.10438,5.19828,5.08193,5.13123,2951794,0
+UDOW.US,D,20130531,000000,5.0771,5.19393,4.90756,4.90756,4848889,0
+UDOW.US,D,20130603,000000,4.97993,5.04982,4.92914,5.04644,4210085,0
+UDOW.US,D,20130604,000000,5.04217,5.10488,4.9004,4.98998,4601597,0
+UDOW.US,D,20130605,000000,4.95068,4.95165,4.7486,4.7534,7905909,0
+UDOW.US,D,20130606,000000,4.75623,4.83816,4.65858,4.83431,7200586,0
+UDOW.US,D,20130607,000000,4.92004,5.05029,4.88751,5.03451,6980250,0
+UDOW.US,D,20130610,000000,5.08766,5.09484,5.00529,5.03163,5992532,0
+UDOW.US,D,20130611,000000,4.90756,5.04361,4.87648,4.91668,4012910,0
+UDOW.US,D,20130612,000000,5.02446,5.0388,4.78642,4.80079,4932333,0
+UDOW.US,D,20130613,000000,4.78786,4.99952,4.76154,4.97462,4368473,0
+UDOW.US,D,20130614,000000,4.96888,5.00385,4.84676,4.87116,2565703,0
+UDOW.US,D,20130617,000000,4.97178,5.05417,4.91431,4.97509,3474561,0
+UDOW.US,D,20130618,000000,4.99473,5.13265,4.99473,5.10635,3400977,0
+UDOW.US,D,20130619,000000,5.09005,5.11303,4.91239,4.91239,4578184,0
+UDOW.US,D,20130620,000000,4.79888,4.79888,4.53995,4.57763,7105964,0
+UDOW.US,D,20130621,000000,4.63701,4.66911,4.49753,4.60637,6940654,0
+UDOW.US,D,20130624,000000,4.48272,4.57476,4.35461,4.47105,9081581,0
+UDOW.US,D,20130625,000000,4.5834,4.60827,4.50543,4.56614,3881241,0
+UDOW.US,D,20130626,000000,4.64804,4.72801,4.62505,4.69977,3537029,0
+UDOW.US,D,20130627,000000,4.78354,4.85297,4.7783,4.796,3570346,0
+UDOW.US,D,20130628,000000,4.75912,4.82284,4.67962,4.68348,3271402,0
+UDOW.US,D,20130701,000000,4.76824,4.85586,4.73998,4.75818,3559652,0
+UDOW.US,D,20130702,000000,4.7352,4.83381,4.66241,4.71605,2919617,0
+UDOW.US,D,20130703,000000,4.66527,4.80751,4.64612,4.77015,1653544,0
+UDOW.US,D,20130705,000000,4.8525,4.91431,4.75533,4.90569,4663796,0
+UDOW.US,D,20130708,000000,4.98517,5.03976,4.96938,4.99999,3118897,0
+UDOW.US,D,20130709,000000,5.08193,5.1015,5.02922,5.0795,2975457,0
+UDOW.US,D,20130710,000000,5.08766,5.13265,5.04118,5.0771,3590403,0
+UDOW.US,D,20130711,000000,5.24281,5.26245,5.1767,5.23806,4069397,0
+UDOW.US,D,20130712,000000,5.2495,5.27823,5.19393,5.22701,2261171,0
+UDOW.US,D,20130715,000000,5.25574,5.28782,5.23611,5.27202,1398831,0
+UDOW.US,D,20130716,000000,5.27251,5.27299,5.19588,5.23323,1593908,0
+UDOW.US,D,20130717,000000,5.26245,5.28686,5.22219,5.24474,1872961,0
+UDOW.US,D,20130718,000000,5.29264,5.37691,5.28926,5.3338,2164296,0
+UDOW.US,D,20130719,000000,5.3113,5.33571,5.28113,5.33525,2029712,0
+UDOW.US,D,20130722,000000,5.33234,5.36492,5.30698,5.34145,1085280,0
+UDOW.US,D,20130723,000000,5.37879,5.39461,5.3338,5.36397,1527595,0
+UDOW.US,D,20130724,000000,5.39747,5.39747,5.28497,5.3333,2905145,0
+UDOW.US,D,20130725,000000,5.26865,5.3477,5.24184,5.32998,4352705,0
+UDOW.US,D,20130726,000000,5.26293,5.34866,5.18917,5.34239,5330493,0
+UDOW.US,D,20130729,000000,5.31463,5.33715,5.26818,5.31752,2159478,0
+UDOW.US,D,20130730,000000,5.36873,5.38216,5.26674,5.31318,1786828,0
+UDOW.US,D,20130731,000000,5.3295,5.4267,5.25237,5.29741,3452724,0
+UDOW.US,D,20130801,000000,5.41999,5.44107,5.3927,5.40898,2282536,0
+UDOW.US,D,20130802,000000,5.37113,5.44777,5.34625,5.44393,1904255,0
+UDOW.US,D,20130805,000000,5.4176,5.42337,5.37306,5.40421,1549308,0
+UDOW.US,D,20130806,000000,5.39461,5.39461,5.26003,5.30698,3151360,0
+UDOW.US,D,20130807,000000,5.25333,5.29264,5.21793,5.27058,3942694,0
+UDOW.US,D,20130808,000000,5.35823,5.36636,5.21984,5.29166,2109648,0
+UDOW.US,D,20130809,000000,5.27251,5.31227,5.14657,5.23274,2596588,0
+UDOW.US,D,20130812,000000,5.15705,5.24522,5.1523,5.22219,1349299,0
+UDOW.US,D,20130813,000000,5.25094,5.31276,5.14748,5.26052,2099347,0
+UDOW.US,D,20130814,000000,5.23611,5.25143,5.12742,5.1456,3308334,0
+UDOW.US,D,20130815,000000,5.03307,5.03307,4.91239,4.93201,5041141,0
+UDOW.US,D,20130816,000000,4.92574,4.95451,4.87405,4.90473,1934004,0
+UDOW.US,D,20130819,000000,4.87405,4.92004,4.8209,4.8209,1937011,0
+UDOW.US,D,20130820,000000,4.84292,4.88751,4.80703,4.82472,2526733,0
+UDOW.US,D,20130821,000000,4.80178,4.84008,4.70788,4.7256,5822873,0
+UDOW.US,D,20130822,000000,4.74378,4.80654,4.7352,4.78451,2043055,0
+UDOW.US,D,20130823,000000,4.80942,4.84676,4.75722,4.82905,1663747,0
+UDOW.US,D,20130826,000000,4.83479,4.87405,4.77111,4.77111,2636677,0
+UDOW.US,D,20130827,000000,4.66719,4.72324,4.60158,4.60542,4166473,0
+UDOW.US,D,20130828,000000,4.5968,4.69209,4.5968,4.65953,1206784,0
+UDOW.US,D,20130829,000000,4.65571,4.74239,4.63463,4.67197,2070757,0
+UDOW.US,D,20130830,000000,4.69307,4.69307,4.60445,4.64038,1736247,0
+UDOW.US,D,20130903,000000,4.74047,4.76107,4.61931,4.66002,4311657,0
+UDOW.US,D,20130904,000000,4.66337,4.78403,4.6356,4.75818,2183963,0
+UDOW.US,D,20130905,000000,4.76107,4.81278,4.75003,4.76107,1337876,0
+UDOW.US,D,20130906,000000,4.81133,4.83528,4.6265,4.75292,3681279,0
+UDOW.US,D,20130909,000000,4.81514,4.91527,4.81514,4.88653,2193900,0
+UDOW.US,D,20130910,000000,4.97655,5.01392,4.95165,5.01244,5075377,0
+UDOW.US,D,20130911,000000,5.01583,5.14657,5.01197,5.14657,3483605,0
+UDOW.US,D,20130912,000000,5.16953,5.17048,5.11014,5.12263,1958571,0
+UDOW.US,D,20130913,000000,5.16332,5.20835,5.15134,5.19973,2519343,0
+UDOW.US,D,20130916,000000,5.37064,5.38216,5.30029,5.32229,3281010,0
+UDOW.US,D,20130917,000000,5.34145,5.38168,5.34145,5.35823,2209697,0
+UDOW.US,D,20130918,000000,5.35199,5.54352,5.29882,5.50665,3569189,0
+UDOW.US,D,20130919,000000,5.52725,5.53013,5.4564,5.46357,1566822,0
+UDOW.US,D,20130920,000000,5.47266,5.4856,5.29166,5.29546,4208076,0
+UDOW.US,D,20130923,000000,5.27492,5.28636,5.18725,5.22557,2834354,0
+UDOW.US,D,20130924,000000,5.23323,5.25722,5.14464,5.16091,2330502,0
+UDOW.US,D,20130925,000000,5.17242,5.19014,5.07616,5.09916,1755689,0
+UDOW.US,D,20130926,000000,5.1255,5.20448,5.10298,5.14464,2025784,0
+UDOW.US,D,20130927,000000,5.08571,5.10298,5.0168,5.07284,1551670,0
+UDOW.US,D,20130930,000000,4.92339,5.00432,4.88315,4.94781,3393083,0
+UDOW.US,D,20131001,000000,4.95353,5.02446,4.93397,5.00336,2234144,0
+UDOW.US,D,20131002,000000,4.94398,4.95547,4.86931,4.94493,3352464,0
+UDOW.US,D,20131003,000000,4.91239,4.92292,4.77063,4.81563,5683559,0
+UDOW.US,D,20131004,000000,4.81563,4.90473,4.79744,4.89372,1952459,0
+UDOW.US,D,20131007,000000,4.76776,4.83621,4.74285,4.7644,3463524,0
+UDOW.US,D,20131008,000000,4.76488,4.76776,4.61595,4.61644,4846172,0
+UDOW.US,D,20131009,000000,4.62792,4.68157,4.55943,4.64038,5950451,0
+UDOW.US,D,20131010,000000,4.76197,4.93443,4.76197,4.93201,7708846,0
+UDOW.US,D,20131011,000000,4.921,5.05128,4.91239,5.05128,5674782,0
+UDOW.US,D,20131014,000000,4.94159,5.12308,4.93871,5.10728,6050325,0
+UDOW.US,D,20131015,000000,5.10586,5.1097,4.97032,4.9804,6732455,0
+UDOW.US,D,20131016,000000,5.07326,5.18435,5.05699,5.18008,7174870,0
+UDOW.US,D,20131017,000000,5.0388,5.18822,5.03259,5.17863,5441450,0
+UDOW.US,D,20131018,000000,5.2155,5.22459,5.137,5.2064,8498875,0
+UDOW.US,D,20131021,000000,5.2155,5.22219,5.17242,5.19682,3524525,0
+UDOW.US,D,20131022,000000,5.2495,5.33046,5.22942,5.28015,4482720,0
+UDOW.US,D,20131023,000000,5.21984,5.24474,5.17523,5.22557,2534950,0
+UDOW.US,D,20131024,000000,5.26484,5.34192,5.25333,5.32229,2903663,0
+UDOW.US,D,20131025,000000,5.33811,5.3807,5.32229,5.3807,3159191,0
+UDOW.US,D,20131028,000000,5.36781,5.40994,5.34434,5.38312,2605275,0
+UDOW.US,D,20131029,000000,5.41856,5.49663,5.40898,5.49567,3319347,0
+UDOW.US,D,20131030,000000,5.52056,5.5373,5.3807,5.43005,3725428,0
+UDOW.US,D,20131031,000000,5.40324,5.46308,5.35583,5.36873,2805209,0
+UDOW.US,D,20131101,000000,5.39652,5.4564,5.34963,5.42478,2904410,0
+UDOW.US,D,20131104,000000,5.47411,5.47889,5.3951,5.45159,2016205,0
+UDOW.US,D,20131105,000000,5.37403,5.46165,5.32807,5.42862,2314677,0
+UDOW.US,D,20131106,000000,5.49614,5.57707,5.48321,5.57611,3554294,0
+UDOW.US,D,20131107,000000,5.62877,5.6336,5.40512,5.42191,4894192,0
+UDOW.US,D,20131108,000000,5.40132,5.59142,5.39652,5.59142,1904953,0
+UDOW.US,D,20131111,000000,5.57562,5.62064,5.55889,5.60817,2703850,0
+UDOW.US,D,20131112,000000,5.58665,5.62015,5.53013,5.57995,1847437,0
+UDOW.US,D,20131113,000000,5.49374,5.66282,5.48797,5.65751,2786075,0
+UDOW.US,D,20131114,000000,5.65849,5.73464,5.64413,5.72602,2586913,0
+UDOW.US,D,20131115,000000,5.74469,5.8194,5.73464,5.81748,2795864,0
+UDOW.US,D,20131118,000000,5.87207,5.89123,5.79785,5.83472,3414293,0
+UDOW.US,D,20131119,000000,5.84809,5.88931,5.80261,5.82321,2382650,0
+UDOW.US,D,20131120,000000,5.84809,5.87876,5.71643,5.76241,2592280,0
+UDOW.US,D,20131121,000000,5.81362,5.88261,5.80742,5.87111,2610201,0
+UDOW.US,D,20131122,000000,5.87828,5.94101,5.84188,5.93432,2211374,0
+UDOW.US,D,20131125,000000,5.9889,5.99034,5.9324,5.95825,2544070,0
+UDOW.US,D,20131126,000000,5.95732,6.00329,5.942,5.942,1224314,0
+UDOW.US,D,20131127,000000,5.98744,5.99751,5.94004,5.98601,1726683,0
+UDOW.US,D,20131129,000000,6.01619,6.06982,5.96546,5.9669,1740048,0
+UDOW.US,D,20131202,000000,5.98318,5.98697,5.86153,5.88448,2923135,0
+UDOW.US,D,20131203,000000,5.82801,5.84809,5.72218,5.7844,4173688,0
+UDOW.US,D,20131204,000000,5.72602,5.83472,5.6556,5.75952,4056382,0
+UDOW.US,D,20131205,000000,5.72024,5.76765,5.67571,5.68721,2034692,0
+UDOW.US,D,20131206,000000,5.84188,5.90701,5.794,5.89985,3107991,0
+UDOW.US,D,20131209,000000,5.92329,5.94388,5.89937,5.91323,2116067,0
+UDOW.US,D,20131210,000000,5.86537,5.90701,5.84906,5.85483,1076867,0
+UDOW.US,D,20131211,000000,5.87207,5.87497,5.69391,5.70494,2867568,0
+UDOW.US,D,20131212,000000,5.68625,5.71258,5.56846,5.61202,4933929,0
+UDOW.US,D,20131213,000000,5.62305,5.66612,5.58377,5.62782,2409001,0
+UDOW.US,D,20131216,000000,5.70784,5.81314,5.70156,5.75284,4322307,0
+UDOW.US,D,20131217,000000,5.80357,5.80838,5.70878,5.75565,1866323,0
+UDOW.US,D,20131218,000000,5.78586,6.07463,5.67475,6.03777,7634425,0
+UDOW.US,D,20131219,000000,6.03679,6.10001,6.02052,6.09236,3461273,0
+UDOW.US,D,20131220,000000,6.10385,6.2049,6.1029,6.15362,4038342,0
+UDOW.US,D,20131223,000000,6.20726,6.23983,6.18526,6.21207,2903011,0
+UDOW.US,D,20131224,000000,6.22931,6.29012,6.22931,6.28149,3502016,0
+UDOW.US,D,20131226,000000,6.33703,6.42614,6.32843,6.42228,3637780,0
+UDOW.US,D,20131227,000000,6.46253,6.47592,6.39788,6.42326,4004062,0
+UDOW.US,D,20131230,000000,6.4319,6.44814,6.41753,6.44242,1768784,0
+UDOW.US,D,20131231,000000,6.48453,6.54395,6.46537,6.53436,3812996,0
+UDOW.US,D,20140102,000000,6.46012,6.48648,6.34853,6.38396,5625062,0
+UDOW.US,D,20140103,000000,6.41367,6.46398,6.3725,6.41367,3675526,0
+UDOW.US,D,20140106,000000,6.48742,6.48742,6.33178,6.35192,5235338,0
+UDOW.US,D,20140107,000000,6.44337,6.51327,6.42614,6.47164,3254684,0
+UDOW.US,D,20140108,000000,6.44194,6.45964,6.35335,6.40219,3791079,0
+UDOW.US,D,20140109,000000,6.47689,6.47785,6.30831,6.38589,2846423,0
+UDOW.US,D,20140110,000000,6.42518,6.43855,6.31023,6.37921,6039425,0
+UDOW.US,D,20140113,000000,6.3495,6.39162,6.14548,6.16273,4840505,0
+UDOW.US,D,20140114,000000,6.21207,6.29637,6.17518,6.29012,2679098,0
+UDOW.US,D,20140115,000000,6.31504,6.45007,6.31408,6.42037,4327964,0
+UDOW.US,D,20140116,000000,6.37534,6.39452,6.30111,6.3495,3695569,0
+UDOW.US,D,20140117,000000,6.34853,6.43762,6.33035,6.38782,3217069,0
+UDOW.US,D,20140121,000000,6.48742,6.49267,6.23026,6.34377,5248837,0
+UDOW.US,D,20140122,000000,6.34662,6.34662,6.25231,6.30593,3212862,0
+UDOW.US,D,20140123,000000,6.18857,6.18857,6.03295,6.10766,7438870,0
+UDOW.US,D,20140124,000000,5.98508,6.01142,5.74469,5.74469,9670116,0
+UDOW.US,D,20140127,000000,5.76475,5.80453,5.6374,5.69969,9394236,0
+UDOW.US,D,20140128,000000,5.73892,5.81121,5.71693,5.78682,3611068,0
+UDOW.US,D,20140129,000000,5.63836,5.70636,5.54739,5.59335,5659597,0
+UDOW.US,D,20140130,000000,5.71452,5.76289,5.61442,5.6968,3840711,0
+UDOW.US,D,20140131,000000,5.49521,5.64937,5.45159,5.54259,6845163,0
+UDOW.US,D,20140203,000000,5.52725,5.54447,5.1767,5.19299,12954802,0
+UDOW.US,D,20140204,000000,5.2495,5.29835,5.17572,5.26003,6757131,0
+UDOW.US,D,20140205,000000,5.22366,5.30125,5.15996,5.25906,7386809,0
+UDOW.US,D,20140206,000000,5.32517,5.46695,5.32517,5.46308,4774549,0
+UDOW.US,D,20140207,000000,5.50907,5.64319,5.45833,5.63407,8490902,0
+UDOW.US,D,20140210,000000,5.63836,5.64457,5.57227,5.6398,3846098,0
+UDOW.US,D,20140211,000000,5.67188,5.88643,5.66282,5.8438,5884435,0
+UDOW.US,D,20140212,000000,5.88165,5.92568,5.80548,5.8438,5784135,0
+UDOW.US,D,20140213,000000,5.72982,5.92763,5.72314,5.91137,5299471,0
+UDOW.US,D,20140214,000000,5.87683,6.07704,5.86392,6.04735,5673143,0
+UDOW.US,D,20140218,000000,6.06747,6.06935,6.00184,6.02433,3406049,0
+UDOW.US,D,20140219,000000,5.98985,6.13545,5.91515,5.92811,7272453,0
+UDOW.US,D,20140220,000000,5.93003,6.0617,5.8836,6.02102,4412515,0
+UDOW.US,D,20140221,000000,6.04445,6.10385,5.99083,6.00902,3841805,0
+UDOW.US,D,20140224,000000,6.03158,6.21876,6.03158,6.10048,8548825,0
+UDOW.US,D,20140225,000000,6.10911,6.17088,6.0454,6.08755,4919002,0
+UDOW.US,D,20140226,000000,6.10911,6.16897,6.06071,6.11345,3503841,0
+UDOW.US,D,20140227,000000,6.10194,6.20585,6.07126,6.20152,3764556,0
+UDOW.US,D,20140228,000000,6.20823,6.34377,6.1426,6.27005,9493545,0
+UDOW.US,D,20140303,000000,6.08662,6.14884,5.96973,6.07988,9813502,0
+UDOW.US,D,20140304,000000,6.26906,6.36385,6.25708,6.32937,8791799,0
+UDOW.US,D,20140305,000000,6.33227,6.33703,6.27287,6.28727,7452084,0
+UDOW.US,D,20140306,000000,6.34377,6.40023,6.33801,6.37632,3746986,0
+UDOW.US,D,20140307,000000,6.45487,6.46537,6.34234,6.40602,4625220,0
+UDOW.US,D,20140310,000000,6.36723,6.3816,6.2681,6.37157,3852515,0
+UDOW.US,D,20140311,000000,6.39645,6.41705,6.2595,6.29154,2976180,0
+UDOW.US,D,20140312,000000,6.20441,6.31215,6.18718,6.27575,3490209,0
+UDOW.US,D,20140313,000000,6.32986,6.36004,5.99132,6.02003,6893239,0
+UDOW.US,D,20140314,000000,5.98985,6.08277,5.94679,5.97931,4269227,0
+UDOW.US,D,20140317,000000,6.05976,6.20007,6.05162,6.16368,4576037,0
+UDOW.US,D,20140318,000000,6.20201,6.31119,6.18857,6.26617,4205600,0
+UDOW.US,D,20140319,000000,6.2595,6.3045,6.02721,6.1426,4077903,0
+UDOW.US,D,20140320,000000,6.10669,6.28823,6.06553,6.26715,3181176,0
+UDOW.US,D,20140321,000000,6.3251,6.40458,6.2178,6.21828,5364963,0
+UDOW.US,D,20140324,000000,6.28918,6.3165,6.12971,6.20007,3525034,0
+UDOW.US,D,20140325,000000,6.31697,6.34853,6.22116,6.31504,9957236,0
+UDOW.US,D,20140326,000000,6.39452,6.4194,6.18954,6.18954,3512371,0
+UDOW.US,D,20140327,000000,6.17904,6.22931,6.10385,6.1867,3530017,0
+UDOW.US,D,20140328,000000,6.22165,6.35812,6.18857,6.24129,3544269,0
+UDOW.US,D,20140331,000000,6.34377,6.42994,6.33703,6.40794,4341320,0
+UDOW.US,D,20140401,000000,6.46061,6.52954,6.44765,6.48935,4389954,0
+UDOW.US,D,20140402,000000,6.51713,6.55829,6.46537,6.5396,6872955,0
+UDOW.US,D,20140403,000000,6.57219,6.57984,6.4879,6.52429,5310328,0
+UDOW.US,D,20140404,000000,6.61817,6.62057,6.33227,6.36385,5296084,0
+UDOW.US,D,20140407,000000,6.32174,6.36102,6.15651,6.15846,4651179,0
+UDOW.US,D,20140408,000000,6.15459,6.22262,6.08755,6.17904,2690544,0
+UDOW.US,D,20140409,000000,6.25418,6.38493,6.19194,6.38493,4061936,0
+UDOW.US,D,20140410,000000,6.38017,6.40313,6.05162,6.06843,6882642,0
+UDOW.US,D,20140411,000000,5.97643,6.05162,5.89123,5.91226,8713007,0
+UDOW.US,D,20140414,000000,6.03108,6.08662,5.94101,6.06982,5249066,0
+UDOW.US,D,20140415,000000,6.08662,6.18045,5.94774,6.16754,8745691,0
+UDOW.US,D,20140416,000000,6.28534,6.35812,6.23697,6.35812,5474639,0
+UDOW.US,D,20140417,000000,6.33178,6.39162,6.293,6.34282,2398882,0
+UDOW.US,D,20140421,000000,6.35044,6.39835,6.33944,6.38112,2834508,0
+UDOW.US,D,20140422,000000,6.40699,6.52142,6.39835,6.46012,3090506,0
+UDOW.US,D,20140423,000000,6.48549,6.48549,6.42228,6.45007,2017308,0
+UDOW.US,D,20140424,000000,6.48838,6.49939,6.39259,6.45007,3641956,0
+UDOW.US,D,20140425,000000,6.37058,6.38878,6.25182,6.29106,3710800,0
+UDOW.US,D,20140428,000000,6.38493,6.44529,6.22931,6.38687,5572601,0
+UDOW.US,D,20140429,000000,6.43379,6.51327,6.42468,6.48218,2326131,0
+UDOW.US,D,20140430,000000,6.47496,6.55158,6.46158,6.53147,2848161,0
+UDOW.US,D,20140501,000000,6.509,6.56502,6.47114,6.50705,2074554,0
+UDOW.US,D,20140502,000000,6.50803,6.58176,6.42994,6.45867,3388656,0
+UDOW.US,D,20140505,000000,6.35668,6.50134,6.29875,6.47641,3047546,0
+UDOW.US,D,20140506,000000,6.43379,6.43379,6.32843,6.32843,3082890,0
+UDOW.US,D,20140507,000000,6.41849,6.4879,6.29348,6.48265,5506797,0
+UDOW.US,D,20140508,000000,6.48265,6.60329,6.46206,6.52045,5642378,0
+UDOW.US,D,20140509,000000,6.51953,6.56738,6.46253,6.56262,5027100,0
+UDOW.US,D,20140512,000000,6.63298,6.7077,6.63015,6.69716,3371197,0
+UDOW.US,D,20140513,000000,6.72494,6.7489,6.71203,6.72211,2812576,0
+UDOW.US,D,20140514,000000,6.72494,6.73167,6.58847,6.61147,2955667,0
+UDOW.US,D,20140515,000000,6.56784,6.5746,6.35812,6.4194,5330999,0
+UDOW.US,D,20140516,000000,6.42326,6.47832,6.38017,6.47308,2459673,0
+UDOW.US,D,20140519,000000,6.41849,6.50995,6.40891,6.49225,2541144,0
+UDOW.US,D,20140520,000000,6.48218,6.4903,6.29106,6.3251,3575335,0
+UDOW.US,D,20140521,000000,6.3907,6.53245,6.3907,6.51472,3403190,0
+UDOW.US,D,20140522,000000,6.53292,6.56309,6.47496,6.53676,2337163,0
+UDOW.US,D,20140523,000000,6.55399,6.61911,6.55399,6.61197,1935290,0
+UDOW.US,D,20140527,000000,6.69143,6.70867,6.65504,6.69572,2621807,0
+UDOW.US,D,20140528,000000,6.6962,6.70199,6.63251,6.64881,2402720,0
+UDOW.US,D,20140529,000000,6.69432,6.72976,6.64065,6.72976,1771611,0
+UDOW.US,D,20140530,000000,6.70294,6.75849,6.6713,6.75366,2656337,0
+UDOW.US,D,20140602,000000,6.78241,6.8035,6.71156,6.78337,2779286,0
+UDOW.US,D,20140603,000000,6.74313,6.77856,6.72396,6.76228,2332876,0
+UDOW.US,D,20140604,000000,6.73741,6.78766,6.70294,6.77669,1926661,0
+UDOW.US,D,20140605,000000,6.8217,6.91172,6.7441,6.89448,4285979,0
+UDOW.US,D,20140606,000000,6.95383,7.01227,6.9366,7.00751,2878055,0
+UDOW.US,D,20140609,000000,7.01179,7.06879,7.00175,7.03145,2823982,0
+UDOW.US,D,20140610,000000,7.01324,7.04149,6.97925,7.04149,2425537,0
+UDOW.US,D,20140611,000000,6.96436,6.97064,6.88394,6.91413,2916315,0
+UDOW.US,D,20140612,000000,6.90884,6.91125,6.74748,6.78001,3653406,0
+UDOW.US,D,20140613,000000,6.8193,6.84948,6.76518,6.82789,2536366,0
+UDOW.US,D,20140616,000000,6.78959,6.86525,6.76518,6.83891,1435541,0
+UDOW.US,D,20140617,000000,6.79392,6.89448,6.77718,6.87723,1864891,0
+UDOW.US,D,20140618,000000,6.87723,6.99793,6.80586,6.9893,2294054,0
+UDOW.US,D,20140619,000000,6.99979,7.01419,6.9366,7.00654,1524550,0
+UDOW.US,D,20140620,000000,7.06307,7.08458,7.0295,7.05109,2315640,0
+UDOW.US,D,20140623,000000,7.04149,7.04342,6.97779,7.02571,1787780,0
+UDOW.US,D,20140624,000000,6.99504,7.07216,6.8672,6.8849,6455934,0
+UDOW.US,D,20140625,000000,6.84134,6.96341,6.83989,6.94619,2167748,0
+UDOW.US,D,20140626,000000,6.94238,6.94238,6.79006,6.91605,3067432,0
+UDOW.US,D,20140627,000000,6.87629,6.93517,6.8241,6.92131,2781777,0
+UDOW.US,D,20140630,000000,6.89877,6.94762,6.86333,6.88636,2532655,0
+UDOW.US,D,20140701,000000,6.93997,7.10372,6.92991,7.05251,3505370,0
+UDOW.US,D,20140702,000000,7.05873,7.08651,7.04913,7.07501,1538523,0
+UDOW.US,D,20140703,000000,7.13056,7.19952,7.11813,7.18037,1957370,0
+UDOW.US,D,20140707,000000,7.13682,7.14779,7.09415,7.13103,2165758,0
+UDOW.US,D,20140708,000000,7.09036,7.09223,6.9543,6.99979,3642612,0
+UDOW.US,D,20140709,000000,7.04534,7.11332,7.00461,7.09036,3606787,0
+UDOW.US,D,20140710,000000,6.87532,7.06353,6.86001,7.00987,5484579,0
+UDOW.US,D,20140711,000000,6.99504,7.04626,6.93853,7.04149,1984882,0
+UDOW.US,D,20140714,000000,7.1617,7.21869,7.14972,7.17991,2417220,0
+UDOW.US,D,20140715,000000,7.20574,7.25743,7.11525,7.19091,3277798,0
+UDOW.US,D,20140716,000000,7.26612,7.28811,7.22636,7.28619,2530179,0
+UDOW.US,D,20140717,000000,7.24408,7.30679,7.07403,7.09036,4034627,0
+UDOW.US,D,20140718,000000,7.16265,7.25743,7.13247,7.23641,2526733,0
+UDOW.US,D,20140721,000000,7.16265,7.20767,7.08173,7.18465,2994027,0
+UDOW.US,D,20140722,000000,7.23738,7.28239,7.21822,7.25557,3533107,0
+UDOW.US,D,20140723,000000,7.2613,7.2613,7.18657,7.22967,2029282,0
+UDOW.US,D,20140724,000000,7.24835,7.26514,7.18899,7.21435,1883952,0
+UDOW.US,D,20140725,000000,7.13345,7.14015,7.00316,7.06113,4229712,0
+UDOW.US,D,20140728,000000,7.05251,7.1114,6.95291,7.08125,2506601,0
+UDOW.US,D,20140729,000000,7.14015,7.17701,7.00702,7.00751,2449961,0
+UDOW.US,D,20140730,000000,7.07403,7.09561,6.88008,6.96535,4772139,0
+UDOW.US,D,20140731,000000,6.81737,6.8327,6.56453,6.57887,5652286,0
+UDOW.US,D,20140801,000000,6.50852,6.59516,6.41705,6.4903,5715535,0
+UDOW.US,D,20140804,000000,6.51568,6.60473,6.42802,6.5746,3096057,0
+UDOW.US,D,20140805,000000,6.50852,6.54731,6.33324,6.40458,2624344,0
+UDOW.US,D,20140806,000000,6.34853,6.50038,6.33944,6.43855,2976854,0
+UDOW.US,D,20140807,000000,6.51327,6.51568,6.31023,6.3495,2825788,0
+UDOW.US,D,20140808,000000,6.37439,6.57219,6.34566,6.56021,3612910,0
+UDOW.US,D,20140811,000000,6.64307,6.66365,6.57887,6.57887,3535388,0
+UDOW.US,D,20140812,000000,6.55876,6.61575,6.52719,6.58653,2299705,0
+UDOW.US,D,20140813,000000,6.64836,6.72302,6.61911,6.69716,2344294,0
+UDOW.US,D,20140814,000000,6.72687,6.77572,6.70199,6.77186,2270589,0
+UDOW.US,D,20140815,000000,6.84804,6.85423,6.61383,6.72347,6617074,0
+UDOW.US,D,20140818,000000,6.83604,6.93376,6.82886,6.92894,2891186,0
+UDOW.US,D,20140819,000000,7.00559,7.04626,6.96436,7.0295,2424305,0
+UDOW.US,D,20140820,000000,7.00846,7.13247,7.00846,7.1143,2751465,0
+UDOW.US,D,20140821,000000,7.1473,7.23302,7.12959,7.19189,2259087,0
+UDOW.US,D,20140822,000000,7.18229,7.22636,7.12579,7.14972,2424696,0
+UDOW.US,D,20140825,000000,7.23832,7.30107,7.22347,7.24358,1789177,0
+UDOW.US,D,20140826,000000,7.26797,7.336,7.26797,7.28382,1418405,0
+UDOW.US,D,20140827,000000,7.30919,7.32257,7.2613,7.29863,1593008,0
+UDOW.US,D,20140828,000000,7.21869,7.27854,7.18368,7.26797,2857236,0
+UDOW.US,D,20140829,000000,7.2843,7.29388,7.19711,7.28333,1940911,0
+UDOW.US,D,20140902,000000,7.291,7.3006,7.17176,7.23881,2430094,0
+UDOW.US,D,20140903,000000,7.34127,7.35083,7.23592,7.25606,1551075,0
+UDOW.US,D,20140904,000000,7.28619,7.36329,7.19374,7.24549,1944564,0
+UDOW.US,D,20140905,000000,7.22778,7.32739,7.16886,7.3245,1572236,0
+UDOW.US,D,20140908,000000,7.29002,7.3341,7.26033,7.29863,1004580,0
+UDOW.US,D,20140909,000000,7.26033,7.26797,7.15212,7.18368,1944816,0
+UDOW.US,D,20140910,000000,7.18995,7.26225,7.12482,7.24308,1875716,0
+UDOW.US,D,20140911,000000,7.14924,7.23641,7.13917,7.2249,1442269,0
+UDOW.US,D,20140912,000000,7.20048,7.21388,7.08458,7.15165,2134007,0
+UDOW.US,D,20140915,000000,7.16886,7.22925,7.1047,7.19905,2245911,0
+UDOW.US,D,20140916,000000,7.14924,7.37335,7.14495,7.32836,2838781,0
+UDOW.US,D,20140917,000000,7.35853,7.44566,7.27281,7.36137,2624227,0
+UDOW.US,D,20140918,000000,7.4112,7.51514,7.40114,7.49881,1693817,0
+UDOW.US,D,20140919,000000,7.59937,7.60798,7.49404,7.52326,2133134,0
+UDOW.US,D,20140922,000000,7.50507,7.50507,7.36232,7.38438,1823292,0
+UDOW.US,D,20140923,000000,7.31112,7.37909,7.23302,7.23592,2628635,0
+UDOW.US,D,20140924,000000,7.25026,7.4447,7.20284,7.4332,2066621,0
+UDOW.US,D,20140925,000000,7.39155,7.39301,7.07884,7.08938,4917248,0
+UDOW.US,D,20140926,000000,7.16741,7.3341,7.13247,7.2848,3682309,0
+UDOW.US,D,20140929,000000,7.08651,7.26612,7.05487,7.23449,3360088,0
+UDOW.US,D,20140930,000000,7.25172,7.3245,7.16694,7.20671,2940102,0
+UDOW.US,D,20141001,000000,7.17701,7.18368,6.86001,6.90118,8905536,0
+UDOW.US,D,20141002,000000,6.86381,6.96774,6.73933,6.88729,5515810,0
+UDOW.US,D,20141003,000000,7.04149,7.17459,6.98258,7.14397,5656469,0
+UDOW.US,D,20141006,000000,7.23832,7.26797,7.05013,7.13247,3955520,0
+UDOW.US,D,20141007,000000,7.02185,7.04149,6.78813,6.79006,5082389,0
+UDOW.US,D,20141008,000000,6.78146,7.1411,6.72396,7.11813,6204371,0
+UDOW.US,D,20141009,000000,7.05487,7.10085,6.68952,6.70915,8070578,0
+UDOW.US,D,20141010,000000,6.69908,6.82743,6.56784,6.56977,7934983,0
+UDOW.US,D,20141013,000000,6.56309,6.63492,6.28581,6.29829,6633537,0
+UDOW.US,D,20141014,000000,6.37534,6.46875,6.24846,6.29684,7792564,0
+UDOW.US,D,20141015,000000,6.08755,6.17133,5.75903,6.09042,20652101,0
+UDOW.US,D,20141016,000000,5.85148,6.17422,5.81845,6.06218,9454015,0
+UDOW.US,D,20141017,000000,6.28051,6.42132,6.22737,6.36293,6804652,0
+UDOW.US,D,20141020,000000,6.24032,6.3907,6.22642,6.3907,4970603,0
+UDOW.US,D,20141021,000000,6.48358,6.64353,6.44337,6.6383,7499864,0
+UDOW.US,D,20141022,000000,6.68185,6.69094,6.45629,6.46875,4882546,0
+UDOW.US,D,20141023,000000,6.66077,6.81783,6.65696,6.70962,5824462,0
+UDOW.US,D,20141024,000000,6.72878,6.87147,6.68089,6.85807,6042881,0
+UDOW.US,D,20141027,000000,6.80398,6.90504,6.77283,6.88298,8848437,0
+UDOW.US,D,20141028,000000,6.96058,7.10372,6.9184,7.10133,4391612,0
+UDOW.US,D,20141029,000000,7.14253,7.18657,6.97201,7.07024,6787819,0
+UDOW.US,D,20141030,000000,7.09271,7.38101,7.08938,7.34609,5289487,0
+UDOW.US,D,20141031,000000,7.56393,7.60129,7.49597,7.57544,6511841,0
+UDOW.US,D,20141103,000000,7.5855,7.61998,7.52516,7.55917,5328783,0
+UDOW.US,D,20141104,000000,7.52609,7.60129,7.45091,7.57449,4417629,0
+UDOW.US,D,20141105,000000,7.72151,7.72867,7.61231,7.71433,5111776,0
+UDOW.US,D,20141106,000000,7.74831,7.83696,7.67408,7.81631,4488913,0
+UDOW.US,D,20141107,000000,7.8101,7.86328,7.75218,7.85416,3140568,0
+UDOW.US,D,20141110,000000,7.86228,7.92028,7.8235,7.91303,2569980,0
+UDOW.US,D,20141111,000000,7.90875,7.94226,7.87284,7.91303,2524743,0
+UDOW.US,D,20141112,000000,7.81055,7.937,7.8101,7.9231,2552305,0
+UDOW.US,D,20141113,000000,7.94755,8.04571,7.88577,7.96956,4203735,0
+UDOW.US,D,20141114,000000,7.96479,7.99878,7.92839,7.95852,2698997,0
+UDOW.US,D,20141117,000000,7.92074,8.01358,7.91208,7.97768,4138356,0
+UDOW.US,D,20141118,000000,7.98492,8.09741,7.97912,8.04331,4248019,0
+UDOW.US,D,20141119,000000,8.01842,8.07155,7.95136,8.03324,3418196,0
+UDOW.US,D,20141120,000000,7.92165,8.08259,7.91208,8.0802,2450074,0
+UDOW.US,D,20141121,000000,8.31196,8.32396,8.14868,8.20997,5158562,0
+UDOW.US,D,20141124,000000,8.24875,8.27652,8.18983,8.22048,2222089,0
+UDOW.US,D,20141125,000000,8.26024,8.26697,8.18313,8.23105,2004257,0
+UDOW.US,D,20141126,000000,8.25164,8.25353,8.19656,8.24255,2081990,0
+UDOW.US,D,20141128,000000,8.28516,8.33782,8.22437,8.25641,2042128,0
+UDOW.US,D,20141201,000000,8.17452,8.24109,8.10845,8.18313,3729851,0
+UDOW.US,D,20141202,000000,8.19271,8.34643,8.19271,8.31196,2536796,0
+UDOW.US,D,20141203,000000,8.31867,8.39192,8.29951,8.36081,5490746,0
+UDOW.US,D,20141204,000000,8.33111,8.41203,8.23772,8.34837,4082897,0
+UDOW.US,D,20141205,000000,8.40824,8.4834,8.36848,8.43553,2851725,0
+UDOW.US,D,20141208,000000,8.37137,8.44222,8.22339,8.30432,4324936,0
+UDOW.US,D,20141209,000000,8.05578,8.23296,7.98107,8.22243,4935060,0
+UDOW.US,D,20141210,000000,8.15248,8.16061,7.81441,7.84742,4779337,0
+UDOW.US,D,20141211,000000,7.9351,8.16784,7.90539,7.95234,3856232,0
+UDOW.US,D,20141212,000000,7.78277,7.89677,7.53093,7.54051,6583245,0
+UDOW.US,D,20141215,000000,7.63528,7.68271,7.30437,7.37812,5360808,0
+UDOW.US,D,20141216,000000,7.28094,7.71191,7.24408,7.25219,5289103,0
+UDOW.US,D,20141217,000000,7.30726,7.65445,7.2934,7.60658,5471208,0
+UDOW.US,D,20141218,000000,7.92359,8.16784,7.8383,8.1659,6240977,0
+UDOW.US,D,20141219,000000,8.22437,8.2976,8.12187,8.20376,3830287,0
+UDOW.US,D,20141222,000000,8.27652,8.4226,8.27268,8.4226,2524852,0
+UDOW.US,D,20141223,000000,8.49922,8.57533,8.47195,8.53562,4785961,0
+UDOW.US,D,20141224,000000,8.55237,8.59639,8.51309,8.51694,1393376,0
+UDOW.US,D,20141226,000000,8.57533,8.61509,8.54085,8.54231,4372856,0
+UDOW.US,D,20141229,000000,8.50736,8.57056,8.48529,8.52459,1575329,0
+UDOW.US,D,20141230,000000,8.45516,8.49204,8.41012,8.44609,3182658,0
+UDOW.US,D,20141231,000000,8.4834,8.52843,8.21478,8.23394,8580394,0
+UDOW.US,D,20150102,000000,8.32011,8.40053,8.09025,8.22621,2950666,0
+UDOW.US,D,20150105,000000,8.09313,8.11562,7.74114,7.79812,4869245,0
+UDOW.US,D,20150106,000000,7.81922,7.87954,7.45524,7.59412,9427340,0
+UDOW.US,D,20150107,000000,7.79572,7.90063,7.70571,7.88716,4790710,0
+UDOW.US,D,20150108,000000,8.11038,8.33354,8.10176,8.31677,5541474,0
+UDOW.US,D,20150109,000000,8.33928,8.34643,8.01697,8.09597,6401568,0
+UDOW.US,D,20150112,000000,8.12855,8.14868,7.85797,7.95521,3989298,0
+UDOW.US,D,20150113,000000,8.17065,8.33733,7.76414,7.92118,6596002,0
+UDOW.US,D,20150114,000000,7.57833,7.75263,7.44663,7.66022,9090400,0
+UDOW.US,D,20150115,000000,7.76458,7.79812,7.49929,7.53811,5489731,0
+UDOW.US,D,20150116,000000,7.4835,7.79959,7.42652,7.75644,5383220,0
+UDOW.US,D,20150120,000000,7.83307,7.88624,7.55532,7.79235,4634682,0
+UDOW.US,D,20150121,000000,7.70186,7.8896,7.64153,7.85416,4126787,0
+UDOW.US,D,20150122,000000,7.93221,8.22147,7.73542,8.18699,6520269,0
+UDOW.US,D,20150123,000000,8.15248,8.18313,7.98298,7.98298,4767192,0
+UDOW.US,D,20150126,000000,7.95617,8.02558,7.84457,8.00402,8252980,0
+UDOW.US,D,20150127,000000,7.61184,7.75837,7.47152,7.60177,9692391,0
+UDOW.US,D,20150128,000000,7.72536,7.72867,7.34415,7.34609,9573715,0
+UDOW.US,D,20150129,000000,7.39492,7.65543,7.27375,7.6334,7372647,0
+UDOW.US,D,20150130,000000,7.53858,7.63293,7.28811,7.3207,6129178,0
+UDOW.US,D,20150202,000000,7.3786,7.55723,7.1382,7.54862,6270964,0
+UDOW.US,D,20150203,000000,7.64727,7.94755,7.64727,7.93986,10688418,0
+UDOW.US,D,20150204,000000,7.86518,8.10556,7.86423,7.95899,5166451,0
+UDOW.US,D,20150205,000000,8.05,8.24974,8.04668,8.23581,4412074,0
+UDOW.US,D,20150206,000000,8.27991,8.35126,8.10367,8.17693,5063338,0
+UDOW.US,D,20150209,000000,8.04618,8.15248,7.98298,8.04235,2642699,0
+UDOW.US,D,20150210,000000,8.19271,8.25932,8.05384,8.23199,2808890,0
+UDOW.US,D,20150211,000000,8.16784,8.30045,8.11326,8.2526,4981059,0
+UDOW.US,D,20150212,000000,8.33687,8.42113,8.3,8.41108,3723766,0
+UDOW.US,D,20150213,000000,8.4341,8.50736,8.40534,8.4834,3345652,0
+UDOW.US,D,20150217,000000,8.45516,8.52935,8.39337,8.51455,2416880,0
+UDOW.US,D,20150218,000000,8.45469,8.52077,8.42783,8.50067,3240472,0
+UDOW.US,D,20150219,000000,8.41589,8.48821,8.35221,8.44222,3055959,0
+UDOW.US,D,20150220,000000,8.3833,8.66636,8.29184,8.66155,3903428,0
+UDOW.US,D,20150223,000000,8.59116,8.63044,8.54181,8.63044,6245926,0
+UDOW.US,D,20150224,000000,8.63135,8.78892,8.62708,8.75831,3243034,0
+UDOW.US,D,20150225,000000,8.76065,8.80476,8.71998,8.77745,2004102,0
+UDOW.US,D,20150226,000000,8.7621,8.81386,8.70033,8.77934,1951515,0
+UDOW.US,D,20150227,000000,8.75543,8.77553,8.64624,8.6539,1648593,0
+UDOW.US,D,20150302,000000,8.70083,8.87609,8.68594,8.87609,2243906,0
+UDOW.US,D,20150303,000000,8.80905,8.83488,8.66299,8.75831,2616741,0
+UDOW.US,D,20150304,000000,8.67545,8.67926,8.50736,8.57249,5578828,0
+UDOW.US,D,20150305,000000,8.65867,8.6898,8.59498,8.65438,2130513,0
+UDOW.US,D,20150306,000000,8.51887,8.57821,8.22147,8.26407,5946517,0
+UDOW.US,D,20150309,000000,8.26888,8.5035,8.26888,8.45469,3678554,0
+UDOW.US,D,20150310,000000,8.24733,8.26456,8.01173,8.01794,6188756,0
+UDOW.US,D,20150311,000000,8.05,8.09025,7.94993,7.96383,3611542,0
+UDOW.US,D,20150312,000000,8.08548,8.32444,8.0845,8.31342,4231794,0
+UDOW.US,D,20150313,000000,8.23679,8.25498,7.94371,8.12565,4699134,0
+UDOW.US,D,20150316,000000,8.24109,8.44415,8.22147,8.42308,4391579,0
+UDOW.US,D,20150317,000000,8.28226,8.31391,8.16108,8.23394,4264441,0
+UDOW.US,D,20150318,000000,8.15921,8.58924,8.03135,8.5543,8540910,0
+UDOW.US,D,20150319,000000,8.4738,8.5035,8.3541,8.4015,3809133,0
+UDOW.US,D,20150320,000000,8.55811,8.72477,8.51405,8.6261,6065055,0
+UDOW.US,D,20150323,000000,8.62901,8.7377,8.60695,8.61176,4937946,0
+UDOW.US,D,20150324,000000,8.58492,8.65532,8.45657,8.46808,3075475,0
+UDOW.US,D,20150325,000000,8.49346,8.51213,8.05094,8.05578,8973877,0
+UDOW.US,D,20150326,000000,7.95804,8.10222,7.85797,7.99925,5595999,0
+UDOW.US,D,20150327,000000,7.9686,8.05866,7.93316,8.03758,3101248,0
+UDOW.US,D,20150330,000000,8.24303,8.43741,8.24255,8.39385,4876096,0
+UDOW.US,D,20150331,000000,8.26024,8.33928,8.11277,8.12855,3372216,0
+UDOW.US,D,20150401,000000,8.10463,8.13144,7.85797,8.01553,5305638,0
+UDOW.US,D,20150402,000000,8.00785,8.17549,7.97718,8.10651,2993004,0
+UDOW.US,D,20150406,000000,7.94993,8.34548,7.9231,8.26407,8783155,0
+UDOW.US,D,20150407,000000,8.29951,8.40439,8.24539,8.24875,2971661,0
+UDOW.US,D,20150408,000000,8.28419,8.39722,8.18219,8.29569,4011874,0
+UDOW.US,D,20150409,000000,8.27509,8.40727,8.18025,8.37613,3176143,0
+UDOW.US,D,20150410,000000,8.4226,8.52555,8.34643,8.50929,2388219,0
+UDOW.US,D,20150413,000000,8.49778,8.58013,8.39288,8.40534,1934624,0
+UDOW.US,D,20150414,000000,8.42064,8.53322,8.29858,8.48628,3482686,0
+UDOW.US,D,20150415,000000,8.57441,8.65532,8.53225,8.57869,2331732,0
+UDOW.US,D,20150416,000000,8.55333,8.67259,8.52169,8.58684,1747680,0
+UDOW.US,D,20150417,000000,8.37709,8.38618,8.07253,8.18313,7315867,0
+UDOW.US,D,20150420,000000,8.35891,8.5471,8.35891,8.46857,5857274,0
+UDOW.US,D,20150421,000000,8.56001,8.59066,8.31867,8.35746,3020228,0
+UDOW.US,D,20150422,000000,8.41685,8.49013,8.26024,8.4738,3408797,0
+UDOW.US,D,20150423,000000,8.37904,8.61033,8.35126,8.51115,4173366,0
+UDOW.US,D,20150424,000000,8.52653,8.57725,8.4341,8.54231,6112654,0
+UDOW.US,D,20150427,000000,8.67259,8.67352,8.45849,8.48434,3199190,0
+UDOW.US,D,20150428,000000,8.51115,8.59356,8.30334,8.57725,2780361,0
+UDOW.US,D,20150429,000000,8.42161,8.55907,8.35221,8.46235,4419072,0
+UDOW.US,D,20150430,000000,8.4106,8.46663,8.10367,8.17837,4857210,0
+UDOW.US,D,20150501,000000,8.35221,8.45373,8.3172,8.43932,3566871,0
+UDOW.US,D,20150504,000000,8.49778,8.5993,8.49489,8.52077,2687176,0
+UDOW.US,D,20150505,000000,8.46904,8.53128,8.28129,8.29281,7338192,0
+UDOW.US,D,20150506,000000,8.42308,8.46857,8.06342,8.23199,7521228,0
+UDOW.US,D,20150507,000000,8.19846,8.4015,8.17065,8.33928,2701526,0
+UDOW.US,D,20150508,000000,8.60986,8.72669,8.59834,8.70944,4513581,0
+UDOW.US,D,20150511,000000,8.6874,8.72281,8.5696,8.59639,2391665,0
+UDOW.US,D,20150512,000000,8.43932,8.60551,8.33733,8.53895,3172349,0
+UDOW.US,D,20150513,000000,8.56578,8.63761,8.50736,8.53846,2083568,0
+UDOW.US,D,20150514,000000,8.69174,8.81,8.6874,8.80139,3338358,0
+UDOW.US,D,20150515,000000,8.82344,8.84976,8.76403,8.84399,1429734,0
+UDOW.US,D,20150518,000000,8.84687,8.92206,8.8043,8.87609,2424078,0
+UDOW.US,D,20150519,000000,8.90865,8.96369,8.83204,8.90194,2583016,0
+UDOW.US,D,20150520,000000,8.96088,8.97094,8.85887,8.88087,3881742,0
+UDOW.US,D,20150521,000000,8.85887,8.92304,8.8282,8.88947,859074,0
+UDOW.US,D,20150522,000000,8.86555,8.88087,8.77837,8.81434,1117653,0
+UDOW.US,D,20150526,000000,8.75252,8.75928,8.45469,8.53804,3366033,0
+UDOW.US,D,20150527,000000,8.60551,8.73578,8.55525,8.69503,2391665,0
+UDOW.US,D,20150528,000000,8.63474,8.67161,8.58013,8.66824,1501975,0
+UDOW.US,D,20150529,000000,8.62466,8.64094,8.43362,8.5035,3127024,0
+UDOW.US,D,20150601,000000,8.63618,8.64285,8.45898,8.53804,2424976,0
+UDOW.US,D,20150602,000000,8.47862,8.61411,8.37709,8.50067,2956789,0
+UDOW.US,D,20150603,000000,8.61411,8.72429,8.49778,8.60792,3052284,0
+UDOW.US,D,20150604,000000,8.49204,8.60695,8.30671,8.35891,6631186,0
+UDOW.US,D,20150605,000000,8.29184,8.3948,8.23679,8.27893,4512713,0
+UDOW.US,D,20150608,000000,8.26456,8.27509,8.15061,8.16019,3354677,0
+UDOW.US,D,20150609,000000,8.16019,8.22816,8.08643,8.14965,2585128,0
+UDOW.US,D,20150610,000000,8.24346,8.53706,8.24255,8.48724,4879028,0
+UDOW.US,D,20150611,000000,8.56483,8.64285,8.52077,8.54754,3145419,0
+UDOW.US,D,20150612,000000,8.44127,8.47,8.28468,8.345,4480070,0
+UDOW.US,D,20150615,000000,8.17162,8.23199,8.05866,8.19032,5219729,0
+UDOW.US,D,20150616,000000,8.19514,8.36993,8.16928,8.34359,2896786,0
+UDOW.US,D,20150617,000000,8.41685,8.47668,8.26024,8.38571,3516178,0
+UDOW.US,D,20150618,000000,8.4815,8.72909,8.48055,8.6381,6295289,0
+UDOW.US,D,20150619,000000,8.61268,8.62901,8.49489,8.49778,2153686,0
+UDOW.US,D,20150622,000000,8.65867,8.73529,8.61892,8.6601,3203490,0
+UDOW.US,D,20150623,000000,8.67259,8.74392,8.63135,8.6874,1535144,0
+UDOW.US,D,20150624,000000,8.59834,8.6601,8.43458,8.43458,3782494,0
+UDOW.US,D,20150625,000000,8.52315,8.54181,8.32299,8.32872,2979255,0
+UDOW.US,D,20150626,000000,8.40439,8.49204,8.33448,8.40343,2411423,0
+UDOW.US,D,20150629,000000,8.16784,8.2569,7.89965,7.91688,7272048,0
+UDOW.US,D,20150630,000000,8.09025,8.09025,7.87569,7.9327,4507726,0
+UDOW.US,D,20150701,000000,8.17261,8.19514,8.028,8.14007,3774766,0
+UDOW.US,D,20150702,000000,8.1774,8.22718,8.03758,8.08067,2125355,0
+UDOW.US,D,20150706,000000,7.88146,8.10176,7.85563,8.03275,2688890,0
+UDOW.US,D,20150707,000000,8.07872,8.1774,7.73542,8.1659,5628646,0
+UDOW.US,D,20150708,000000,7.95617,8.00311,7.77465,7.79959,5024709,0
+UDOW.US,D,20150709,000000,8.07685,8.13621,7.83788,7.85416,3292823,0
+UDOW.US,D,20150710,000000,8.11704,8.1774,8.03135,8.12761,4339169,0
+UDOW.US,D,20150713,000000,8.32396,8.43932,8.32154,8.42596,3547121,0
+UDOW.US,D,20150714,000000,8.38811,8.55525,8.38235,8.52984,2295639,0
+UDOW.US,D,20150715,000000,8.53562,8.57919,8.46711,8.52653,1822784,0
+UDOW.US,D,20150716,000000,8.66347,8.66824,8.55333,8.62563,2963805,0
+UDOW.US,D,20150717,000000,8.56483,8.59116,8.50929,8.59116,1923479,0
+UDOW.US,D,20150720,000000,8.63135,8.6539,8.54665,8.60309,1556646,0
+UDOW.US,D,20150721,000000,8.44029,8.45084,8.27172,8.34837,4522162,0
+UDOW.US,D,20150722,000000,8.28708,8.34262,8.19271,8.26122,2894208,0
+UDOW.US,D,20150723,000000,8.24443,8.25932,8.05,8.10367,3606388,0
+UDOW.US,D,20150724,000000,8.09458,8.10845,7.84603,7.88388,4625239,0
+UDOW.US,D,20150727,000000,7.71287,7.77368,7.63675,7.69901,4996363,0
+UDOW.US,D,20150728,000000,7.78806,7.9686,7.7081,7.94273,4848617,0
+UDOW.US,D,20150729,000000,7.99066,8.14007,7.95617,8.10367,4826270,0
+UDOW.US,D,20150730,000000,8.08067,8.11803,7.94846,8.09887,2717252,0
+UDOW.US,D,20150731,000000,8.15536,8.16019,7.98967,8.02653,3042826,0
+UDOW.US,D,20150803,000000,8.04668,8.04668,7.75837,7.89581,2774646,0
+UDOW.US,D,20150804,000000,7.91497,7.94083,7.76987,7.82639,2385638,0
+UDOW.US,D,20150805,000000,7.91353,7.99066,7.79812,7.83307,3163119,0
+UDOW.US,D,20150806,000000,7.8661,7.87809,7.61231,7.68799,3504157,0
+UDOW.US,D,20150807,000000,7.64871,7.66741,7.50219,7.63004,3702602,0
+UDOW.US,D,20150810,000000,7.76696,7.95804,7.76696,7.94177,3607255,0
+UDOW.US,D,20150811,000000,7.73971,7.76696,7.58979,7.66594,4373407,0
+UDOW.US,D,20150812,000000,7.47965,7.69901,7.30437,7.66594,5335699,0
+UDOW.US,D,20150813,000000,7.66165,7.77608,7.58886,7.69039,3813431,0
+UDOW.US,D,20150814,000000,7.6765,7.78566,7.64967,7.76745,1811782,0
+UDOW.US,D,20150817,000000,7.68271,7.87236,7.5946,7.86804,2794576,0
+UDOW.US,D,20150818,000000,7.80436,7.89965,7.78903,7.8235,1854736,0
+UDOW.US,D,20150819,000000,7.69758,7.83501,7.52516,7.62046,4946541,0
+UDOW.US,D,20150820,000000,7.40257,7.45048,7.14495,7.14495,7284939,0
+UDOW.US,D,20150821,000000,6.90504,7.018,6.48169,6.48265,9841536,0
+UDOW.US,D,20150824,000000,5.36203,6.36482,5.12263,5.76002,13636202,0
+UDOW.US,D,20150825,000000,6.33703,6.33897,5.53876,5.56748,8796040,0
+UDOW.US,D,20150826,000000,5.96305,6.23888,5.68338,6.22262,8985042,0
+UDOW.US,D,20150827,000000,6.47114,6.65216,6.2585,6.63685,10927412,0
+UDOW.US,D,20150828,000000,6.53723,6.66751,6.50134,6.6383,6947319,0
+UDOW.US,D,20150831,000000,6.49363,6.61334,6.39692,6.48453,4812523,0
+UDOW.US,D,20150901,000000,6.05307,6.19532,5.85098,5.95154,10460926,0
+UDOW.US,D,20150902,000000,6.19434,6.27239,6.03009,6.27239,6944759,0
+UDOW.US,D,20150903,000000,6.35909,6.50466,6.23315,6.29968,5500644,0
+UDOW.US,D,20150904,000000,6.02626,6.09525,5.89985,5.98794,7412930,0
+UDOW.US,D,20150908,000000,6.31933,6.43572,6.24273,6.42614,6189622,0
+UDOW.US,D,20150909,000000,6.61197,6.63251,6.11152,6.15171,7059011,0
+UDOW.US,D,20150910,000000,6.1278,6.36482,6.10482,6.23793,6073872,0
+UDOW.US,D,20150911,000000,6.2049,6.35909,6.14026,6.35192,3579751,0
+UDOW.US,D,20150914,000000,6.35192,6.35909,6.23888,6.28246,3175976,0
+UDOW.US,D,20150915,000000,6.34091,6.599,6.30831,6.54635,6397502,0
+UDOW.US,D,20150916,000000,6.59708,6.73308,6.53913,6.72114,5230893,0
+UDOW.US,D,20150917,000000,6.70005,6.94955,6.59327,6.63394,13531816,0
+UDOW.US,D,20150918,000000,6.33897,6.48265,6.24129,6.27816,8559794,0
+UDOW.US,D,20150921,000000,6.41177,6.51045,6.29684,6.43379,7554692,0
+UDOW.US,D,20150922,000000,6.17422,6.25564,6.0976,6.22833,6357152,0
+UDOW.US,D,20150923,000000,6.24991,6.25708,6.08566,6.17088,5012422,0
+UDOW.US,D,20150924,000000,6.00516,6.12633,5.86537,6.07893,9617074,0
+UDOW.US,D,20150925,000000,6.30547,6.37058,6.11152,6.21495,8752244,0
+UDOW.US,D,20150928,000000,6.09662,6.10001,5.82128,5.85483,8868112,0
+UDOW.US,D,20150929,000000,5.87876,5.96877,5.77963,5.88833,7368260,0
+UDOW.US,D,20150930,000000,6.09904,6.16945,5.98601,6.14694,6673275,0
+UDOW.US,D,20151001,000000,6.21495,6.23315,5.91851,6.14454,6963653,0
+UDOW.US,D,20151002,000000,5.91613,6.37204,5.85339,6.36482,7953297,0
+UDOW.US,D,20151005,000000,6.51665,6.75078,6.48935,6.71681,5368231,0
+UDOW.US,D,20151006,000000,6.75078,6.82694,6.68758,6.7403,4338311,0
+UDOW.US,D,20151007,000000,6.85905,6.95673,6.71203,6.88729,5572264,0
+UDOW.US,D,20151008,000000,6.86191,7.10085,6.82789,7.06353,6059046,0
+UDOW.US,D,20151009,000000,7.08938,7.13917,7.03239,7.11235,4213748,0
+UDOW.US,D,20151012,000000,7.1143,7.17222,7.08125,7.16507,2142877,0
+UDOW.US,D,20151013,000000,7.03334,7.21435,7.03239,7.10279,4089177,0
+UDOW.US,D,20151014,000000,7.05585,7.13441,6.85569,6.8969,4219770,0
+UDOW.US,D,20151015,000000,6.95769,7.17701,6.92033,7.17701,4218925,0
+UDOW.US,D,20151016,000000,7.21676,7.26371,7.12289,7.24791,3851221,0
+UDOW.US,D,20151019,000000,7.18899,7.28715,7.15066,7.27568,2797718,0
+UDOW.US,D,20151020,000000,7.20767,7.3207,7.17842,7.27087,1921748,0
+UDOW.US,D,20151021,000000,7.33502,7.39106,7.18899,7.20623,3299701,0
+UDOW.US,D,20151022,000000,7.35083,7.63675,7.33215,7.61709,4858912,0
+UDOW.US,D,20151023,000000,7.78806,7.86328,7.69996,7.82254,5321101,0
+UDOW.US,D,20151026,000000,7.82639,7.83788,7.76414,7.79477,6442192,0
+UDOW.US,D,20151027,000000,7.69275,7.79763,7.6765,7.73252,1580698,0
+UDOW.US,D,20151028,000000,7.78566,7.99066,7.6966,7.99066,6034127,0
+UDOW.US,D,20151029,000000,7.9231,7.99973,7.86518,7.95804,2418281,0
+UDOW.US,D,20151030,000000,7.97339,8.01842,7.83696,7.83696,1956113,0
+UDOW.US,D,20151102,000000,7.87236,8.07685,7.86804,8.05481,2552251,0
+UDOW.US,D,20151103,000000,8.02895,8.2569,8.00884,8.17162,6171075,0
+UDOW.US,D,20151104,000000,8.24974,8.25932,8.06536,8.13144,3932777,0
+UDOW.US,D,20151105,000000,8.15536,8.20801,8.00311,8.12282,3075475,0
+UDOW.US,D,20151106,000000,8.13429,8.19368,8.00213,8.1851,3606388,0
+UDOW.US,D,20151109,000000,8.11464,8.11464,7.86423,7.95804,3940771,0
+UDOW.US,D,20151110,000000,7.8987,8.01358,7.86423,8.00402,3011048,0
+UDOW.US,D,20151111,000000,8.07012,8.07012,7.91353,7.92454,2744737,0
+UDOW.US,D,20151112,000000,7.77608,7.81055,7.57544,7.58407,5882929,0
+UDOW.US,D,20151113,000000,7.51079,7.57064,7.30726,7.32168,4777304,0
+UDOW.US,D,20151116,000000,7.26514,7.62617,7.26514,7.61948,4379544,0
+UDOW.US,D,20151117,000000,7.69758,7.78324,7.58886,7.64153,5550474,0
+UDOW.US,D,20151118,000000,7.70571,7.98967,7.70329,7.96956,3798815,0
+UDOW.US,D,20151119,000000,7.91593,8.01648,7.90539,7.96576,2914826,0
+UDOW.US,D,20151120,000000,8.09887,8.21858,8.04811,8.09458,3938856,0
+UDOW.US,D,20151123,000000,8.09692,8.15536,7.99449,8.05956,5041884,0
+UDOW.US,D,20151124,000000,7.89581,8.14289,7.89581,8.08067,3411384,0
+UDOW.US,D,20151125,000000,8.11562,8.13429,8.05956,8.0797,4443982,0
+UDOW.US,D,20151127,000000,8.06679,8.10748,8.00213,8.06915,1462145,0
+UDOW.US,D,20151130,000000,8.12665,8.13144,7.96956,7.97625,2469838,0
+UDOW.US,D,20151201,000000,8.07494,8.2052,8.03517,8.19032,3086975,0
+UDOW.US,D,20151202,000000,8.18797,8.22437,7.95714,7.99158,3223464,0
+UDOW.US,D,20151203,000000,8.05,8.05,7.57159,7.64967,9984748,0
+UDOW.US,D,20151204,000000,7.70667,8.15633,7.69901,8.12375,6174159,0
+UDOW.US,D,20151207,000000,8.07494,8.07872,7.8484,7.97534,3585774,0
+UDOW.US,D,20151208,000000,7.75024,7.90781,7.65445,7.76505,4675867,0
+UDOW.US,D,20151209,000000,7.73971,8.02221,7.5429,7.66354,6655238,0
+UDOW.US,D,20151210,000000,7.6765,7.937,7.64058,7.77465,4185405,0
+UDOW.US,D,20151211,000000,7.47297,7.57304,7.31975,7.36041,8644852,0
+UDOW.US,D,20151214,000000,7.39585,7.50887,7.20048,7.50791,7075244,0
+UDOW.US,D,20151215,000000,7.66981,7.83307,7.64393,7.70902,5622636,0
+UDOW.US,D,20151216,000000,7.88388,8.03951,7.64393,7.98583,7546951,0
+UDOW.US,D,20151217,000000,8.07685,8.07685,7.64967,7.66263,5200825,0
+UDOW.US,D,20151218,000000,7.53334,7.53811,7.16507,7.16507,11119847,0
+UDOW.US,D,20151221,000000,7.32546,7.36853,7.15452,7.32257,5081422,0
+UDOW.US,D,20151222,000000,7.41789,7.57735,7.31112,7.53663,4919399,0
+UDOW.US,D,20151223,000000,7.71625,7.7785,7.64629,7.76794,8183288,0
+UDOW.US,D,20151224,000000,7.74592,7.77945,7.69518,7.69901,2645813,0
+UDOW.US,D,20151228,000000,7.58407,7.68607,7.55532,7.67312,2520536,0
+UDOW.US,D,20151229,000000,7.85031,7.96336,7.81874,7.91545,5239408,0
+UDOW.US,D,20151230,000000,7.87954,7.89485,7.74687,7.76893,2597592,0
+UDOW.US,D,20151231,000000,7.69181,7.74927,7.52806,7.52806,4153359,0
+UDOW.US,D,20160104,000000,7.13345,7.18327,6.92894,7.18327,12277886,0
+UDOW.US,D,20160105,000000,7.20284,7.23449,7.03957,7.19043,5222701,0
+UDOW.US,D,20160106,000000,6.8696,7.01083,6.76804,6.87243,11032030,0
+UDOW.US,D,20160107,000000,6.49749,6.75462,6.33801,6.4036,10174678,0
+UDOW.US,D,20160108,000000,6.509,6.55111,6.16658,6.20105,9552315,0
+UDOW.US,D,20160111,000000,6.2954,6.3342,6.07174,6.26235,8993514,0
+UDOW.US,D,20160112,000000,6.42228,6.48169,6.1781,6.3907,8917840,0
+UDOW.US,D,20160113,000000,6.4635,6.48453,5.94101,5.97454,11955089,0
+UDOW.US,D,20160114,000000,6.04735,6.33515,5.88833,6.21397,7621199,0
+UDOW.US,D,20160115,000000,5.75952,5.8836,5.61919,5.77343,15269511,0
+UDOW.US,D,20160119,000000,6.00421,6.00421,5.68721,5.81121,9173416,0
+UDOW.US,D,20160120,000000,5.50043,5.69486,5.20213,5.5536,16891499,0
+UDOW.US,D,20160121,000000,5.56316,5.83135,5.47701,5.66661,7079016,0
+UDOW.US,D,20160122,000000,5.91226,5.93817,5.76669,5.89502,7180544,0
+UDOW.US,D,20160125,000000,5.84809,5.88212,5.65849,5.67571,10738023,0
+UDOW.US,D,20160126,000000,5.74182,5.98318,5.74182,5.96877,5728209,0
+UDOW.US,D,20160127,000000,5.87303,6.03729,5.64413,5.71596,7729348,0
+UDOW.US,D,20160128,000000,5.86441,5.88448,5.62877,5.84478,6481803,0
+UDOW.US,D,20160129,000000,5.97454,6.2705,5.93286,6.2705,7029496,0
+UDOW.US,D,20160201,000000,6.14933,6.3342,6.09187,6.2475,6178327,0
+UDOW.US,D,20160202,000000,6.06553,6.06553,5.87303,5.92568,6954275,0
+UDOW.US,D,20160203,000000,6.0483,6.17948,5.71258,6.12207,17146973,0
+UDOW.US,D,20160204,000000,6.10001,6.29968,6.05403,6.22357,6621377,0
+UDOW.US,D,20160205,000000,6.19434,6.20916,5.89502,5.98318,5967635,0
+UDOW.US,D,20160208,000000,5.76289,5.85148,5.54689,5.79302,12015879,0
+UDOW.US,D,20160209,000000,5.60098,5.9142,5.60098,5.79067,7125818,0
+UDOW.US,D,20160210,000000,5.8869,6.00805,5.68241,5.70156,7986083,0
+UDOW.US,D,20160211,000000,5.42909,5.54928,5.25286,5.42909,18121585,0
+UDOW.US,D,20160212,000000,5.57038,5.74567,5.50622,5.74567,8863979,0
+UDOW.US,D,20160216,000000,5.93624,5.99751,5.81894,5.99275,7891217,0
+UDOW.US,D,20160217,000000,6.12441,6.32077,6.11482,6.28101,5740617,0
+UDOW.US,D,20160218,000000,6.33752,6.34282,6.21305,6.23315,5032577,0
+UDOW.US,D,20160219,000000,6.15555,6.22357,6.09042,6.21397,4184096,0
+UDOW.US,D,20160222,000000,6.40121,6.52954,6.38348,6.47308,3973303,0
+UDOW.US,D,20160223,000000,6.43427,6.45867,6.23454,6.26906,8067229,0
+UDOW.US,D,20160224,000000,6.07796,6.34757,5.95539,6.3165,7852587,0
+UDOW.US,D,20160225,000000,6.36914,6.56833,6.29057,6.56502,4406486,0
+UDOW.US,D,20160226,000000,6.68758,6.701,6.48549,6.50134,6668470,0
+UDOW.US,D,20160229,000000,6.4946,6.61334,6.36102,6.36197,3269364,0
+UDOW.US,D,20160301,000000,6.47929,6.76853,6.43904,6.75945,8870379,0
+UDOW.US,D,20160302,000000,6.69143,6.80873,6.64641,6.80207,4572141,0
+UDOW.US,D,20160303,000000,6.78813,6.86333,6.71347,6.86333,8819803,0
+UDOW.US,D,20160304,000000,6.89304,7.00846,6.81067,6.93473,8039155,0
+UDOW.US,D,20160307,000000,6.85856,7.05299,6.85375,7.018,4408196,0
+UDOW.US,D,20160308,000000,6.89642,7.03239,6.84466,6.90118,4478161,0
+UDOW.US,D,20160309,000000,6.98547,7.01565,6.88202,6.94809,5239149,0
+UDOW.US,D,20160310,000000,7.01895,7.10615,6.73262,6.9395,8969237,0
+UDOW.US,D,20160311,000000,7.11525,7.22297,7.10372,7.20383,6942231,0
+UDOW.US,D,20160314,000000,7.14972,7.29196,7.13153,7.22876,3657578,0
+UDOW.US,D,20160315,000000,7.12385,7.26082,7.09415,7.2584,4121723,0
+UDOW.US,D,20160316,000000,7.20671,7.4227,7.20098,7.36087,8135233,0
+UDOW.US,D,20160317,000000,7.36667,7.61231,7.31878,7.54862,6366227,0
+UDOW.US,D,20160318,000000,7.63293,7.73252,7.61087,7.70186,6565973,0
+UDOW.US,D,20160321,000000,7.67171,7.76414,7.63864,7.72915,3377013,0
+UDOW.US,D,20160322,000000,7.65543,7.76893,7.62527,7.68751,5981778,0
+UDOW.US,D,20160323,000000,7.64346,7.67553,7.55152,7.58117,4411414,0
+UDOW.US,D,20160324,000000,7.45764,7.59219,7.43611,7.58839,5563834,0
+UDOW.US,D,20160328,000000,7.63004,7.6789,7.56201,7.61807,3552964,0
+UDOW.US,D,20160329,000000,7.54335,7.75499,7.47965,7.74354,6057348,0
+UDOW.US,D,20160330,000000,7.88815,7.94755,7.80102,7.85272,4211935,0
+UDOW.US,D,20160331,000000,7.83696,7.9016,7.78566,7.81055,3933115,0
+UDOW.US,D,20160401,000000,7.66741,7.97339,7.65207,7.95425,5395075,0
+UDOW.US,D,20160404,000000,7.95804,7.9767,7.84651,7.8834,3335796,0
+UDOW.US,D,20160405,000000,7.7306,7.84651,7.67076,7.70089,5843055,0
+UDOW.US,D,20160406,000000,7.70329,7.86707,7.63054,7.85699,5111222,0
+UDOW.US,D,20160407,000000,7.7086,7.75263,7.5496,7.62859,7711214,0
+UDOW.US,D,20160408,000000,7.7574,7.82541,7.60516,7.67553,4084466,0
+UDOW.US,D,20160411,000000,7.7574,7.87093,7.64252,7.64967,5211247,0
+UDOW.US,D,20160412,000000,7.69275,7.88577,7.63528,7.86182,4029379,0
+UDOW.US,D,20160413,000000,7.98008,8.11995,7.9767,8.09981,3695412,0
+UDOW.US,D,20160414,000000,8.13525,8.18313,8.08112,8.13525,2266511,0
+UDOW.US,D,20160415,000000,8.14485,8.14579,8.0529,8.09313,1268354,0
+UDOW.US,D,20160418,000000,8.01076,8.24634,8.01076,8.23484,2434168,0
+UDOW.US,D,20160419,000000,8.28992,8.37276,8.21478,8.30907,4812506,0
+UDOW.US,D,20160420,000000,8.27172,8.46331,8.27172,8.37276,2982421,0
+UDOW.US,D,20160421,000000,8.35698,8.39192,8.19128,8.22437,3688697,0
+UDOW.US,D,20160422,000000,8.2052,8.27556,8.11512,8.24346,3075450,0
+UDOW.US,D,20160425,000000,8.16398,8.20801,8.03758,8.20328,2468097,0
+UDOW.US,D,20160426,000000,8.24634,8.29426,8.14485,8.21617,2854168,0
+UDOW.US,D,20160427,000000,8.15345,8.35077,8.12761,8.29087,3970759,0
+UDOW.US,D,20160428,000000,8.16061,8.28226,7.94755,8.00934,5129895,0
+UDOW.US,D,20160429,000000,7.91449,7.97534,7.75644,7.93124,6966861,0
+UDOW.US,D,20160502,000000,7.98153,8.10463,7.91688,8.07778,3457091,0
+UDOW.US,D,20160503,000000,7.91834,7.95804,7.78042,7.89295,5425172,0
+UDOW.US,D,20160504,000000,7.77511,7.87664,7.69996,7.76222,4095191,0
+UDOW.US,D,20160505,000000,7.82062,7.87284,7.7172,7.77275,2874716,0
+UDOW.US,D,20160506,000000,7.66981,7.89774,7.66883,7.88673,2953483,0
+UDOW.US,D,20160509,000000,7.87907,7.94755,7.79812,7.84938,2347930,0
+UDOW.US,D,20160510,000000,7.92888,8.14915,7.92888,8.14388,3219822,0
+UDOW.US,D,20160511,000000,8.0797,8.10077,7.87569,7.8776,3158659,0
+UDOW.US,D,20160512,000000,7.96047,7.98678,7.7574,7.88577,4318450,0
+UDOW.US,D,20160513,000000,7.84938,7.90248,7.60895,7.63293,4023478,0
+UDOW.US,D,20160516,000000,7.65543,7.92408,7.64436,7.8661,3407185,0
+UDOW.US,D,20160517,000000,7.83162,7.86088,7.55341,7.631,4146660,0
+UDOW.US,D,20160518,000000,7.56633,7.79097,7.51033,7.65065,5540029,0
+UDOW.US,D,20160519,000000,7.57159,7.58979,7.39106,7.52326,4374497,0
+UDOW.US,D,20160520,000000,7.60992,7.70902,7.58262,7.60992,4172857,0
+UDOW.US,D,20160523,000000,7.63195,7.68512,7.59076,7.61327,1646288,0
+UDOW.US,D,20160524,000000,7.72728,7.9351,7.72728,7.8834,3119651,0
+UDOW.US,D,20160525,000000,7.98153,8.13144,7.96383,8.06825,2908445,0
+UDOW.US,D,20160526,000000,8.1233,8.12665,8.01407,8.04235,2431188,0
+UDOW.US,D,20160527,000000,8.07302,8.11512,8.04474,8.10222,1817969,0
+UDOW.US,D,20160531,000000,8.16784,8.16784,7.91353,7.98967,3754343,0
+UDOW.US,D,20160601,000000,7.87429,8.028,7.83978,7.99449,3382887,0
+UDOW.US,D,20160602,000000,7.94371,8.06915,7.89534,8.06825,2372182,0
+UDOW.US,D,20160603,000000,8.00785,8.06915,7.8776,8.03758,3516299,0
+UDOW.US,D,20160606,000000,8.09409,8.22913,8.08735,8.19128,3172720,0
+UDOW.US,D,20160607,000000,8.24634,8.29951,8.2138,8.21478,2460281,0
+UDOW.US,D,20160608,000000,8.26216,8.32201,8.24109,8.30334,2218911,0
+UDOW.US,D,20160609,000000,8.2114,8.30528,8.18411,8.28129,2267066,0
+UDOW.US,D,20160610,000000,8.11277,8.1961,8.04137,8.11995,3042563,0
+UDOW.US,D,20160613,000000,8.00692,8.15731,7.94177,7.94371,2765990,0
+UDOW.US,D,20160614,000000,7.89821,7.94468,7.75837,7.86182,3152235,0
+UDOW.US,D,20160615,000000,7.92551,7.99684,7.80769,7.83597,2408851,0
+UDOW.US,D,20160616,000000,7.70329,7.97436,7.59316,7.94755,4332472,0
+UDOW.US,D,20160617,000000,7.96526,7.96526,7.77275,7.87284,2415128,0
+UDOW.US,D,20160620,000000,8.13765,8.22816,8.03275,8.03758,2902861,0
+UDOW.US,D,20160621,000000,8.10077,8.14101,8.028,8.07204,2196089,0
+UDOW.US,D,20160622,000000,8.12187,8.19368,7.98967,8.00402,2723335,0
+UDOW.US,D,20160623,000000,8.24109,8.31196,8.15633,8.30814,2897766,0
+UDOW.US,D,20160624,000000,7.59841,7.87954,7.4174,7.46005,11437841,0
+UDOW.US,D,20160627,000000,7.291,7.32168,7.03668,7.13536,6033851,0
+UDOW.US,D,20160628,000000,7.36853,7.46868,7.26562,7.46868,5128960,0
+UDOW.US,D,20160629,000000,7.63815,7.85224,7.61851,7.82062,4741384,0
+UDOW.US,D,20160630,000000,7.89154,8.14579,7.85797,8.14388,5855148,0
+UDOW.US,D,20160701,000000,8.11277,8.25213,8.11277,8.1793,4272574,0
+UDOW.US,D,20160705,000000,8.06439,8.09597,7.95521,8.03041,3223622,0
+UDOW.US,D,20160706,000000,7.94273,8.15061,7.86518,8.14388,3387733,0
+UDOW.US,D,20160707,000000,8.16206,8.23679,8.00884,8.11228,2593612,0
+UDOW.US,D,20160708,000000,8.2976,8.48529,8.27316,8.40727,3992320,0
+UDOW.US,D,20160711,000000,8.52266,8.64865,8.51115,8.56001,2541570,0
+UDOW.US,D,20160712,000000,8.70131,8.77264,8.65774,8.73626,1923845,0
+UDOW.US,D,20160713,000000,8.77837,8.79468,8.69415,8.76786,2072783,0
+UDOW.US,D,20160714,000000,8.98912,9.00731,8.90958,8.95606,2144512,0
+UDOW.US,D,20160715,000000,9.02836,9.04896,8.91151,8.96418,1656760,0
+UDOW.US,D,20160718,000000,8.98576,9.04419,8.94841,8.99961,1665009,0
+UDOW.US,D,20160719,000000,8.98719,9.04896,8.96609,9.04896,1170766,0
+UDOW.US,D,20160720,000000,9.13712,9.1438,9.04656,9.10023,1236190,0
+UDOW.US,D,20160721,000000,9.06571,9.08921,8.92206,8.98143,2473232,0
+UDOW.US,D,20160722,000000,8.99483,9.06667,8.95509,9.0571,1605529,0
+UDOW.US,D,20160725,000000,9.04081,9.04081,8.8943,8.95082,1386228,0
+UDOW.US,D,20160726,000000,8.94268,8.98912,8.79947,8.92111,1960622,0
+UDOW.US,D,20160727,000000,9.01016,9.02455,8.85887,8.91872,2533672,0
+UDOW.US,D,20160728,000000,8.90676,8.93406,8.76928,8.89764,1396575,0
+UDOW.US,D,20160729,000000,8.82006,8.90769,8.77264,8.86218,1822784,0
+UDOW.US,D,20160801,000000,8.88853,8.91057,8.74969,8.81572,1677726,0
+UDOW.US,D,20160802,000000,8.79083,8.81622,8.59544,8.69221,2672640,0
+UDOW.US,D,20160803,000000,8.69076,8.74969,8.65293,8.74102,1457643,0
+UDOW.US,D,20160804,000000,8.78128,8.81622,8.71422,8.75446,1517611,0
+UDOW.US,D,20160805,000000,8.88711,9.01739,8.88711,9.00443,2103636,0
+UDOW.US,D,20160808,000000,9.06191,9.08012,8.97955,9.01256,1950260,0
+UDOW.US,D,20160809,000000,9.0571,9.10023,8.98479,9.02216,1741073,0
+UDOW.US,D,20160810,000000,9.01256,9.08584,8.95274,8.99149,1535516,0
+UDOW.US,D,20160811,000000,9.07149,9.2003,9.06191,9.16297,1631374,0
+UDOW.US,D,20160812,000000,9.128,9.15337,9.04753,9.10451,2104308,0
+UDOW.US,D,20160815,000000,9.17826,9.24629,9.17156,9.19357,945214,0
+UDOW.US,D,20160816,000000,9.12892,9.16867,9.0753,9.07866,1659828,0
+UDOW.US,D,20160817,000000,9.07149,9.14856,8.98335,9.13134,1549776,0
+UDOW.US,D,20160818,000000,9.12892,9.17681,9.08247,9.1658,1006693,0
+UDOW.US,D,20160819,000000,9.08199,9.15813,9.026,9.10692,1553748,0
+UDOW.US,D,20160822,000000,9.03745,9.139,8.98527,9.07866,1987752,0
+UDOW.US,D,20160823,000000,9.17826,9.22859,9.10115,9.10692,1309487,0
+UDOW.US,D,20160824,000000,9.09638,9.09638,8.95943,9.00588,1305430,0
+UDOW.US,D,20160825,000000,8.96277,9.02932,8.93164,8.95798,967086,0
+UDOW.US,D,20160826,000000,9.01256,9.12988,8.78704,8.88947,2255671,0
+UDOW.US,D,20160829,000000,8.88472,9.06094,8.88472,9.0351,995237,0
+UDOW.US,D,20160830,000000,9.04419,9.07149,8.91629,8.98479,1014687,0
+UDOW.US,D,20160831,000000,8.92351,8.96277,8.80331,8.89764,2006247,0
+UDOW.US,D,20160901,000000,8.90579,8.94841,8.75349,8.92685,1654277,0
+UDOW.US,D,20160902,000000,9.02836,9.11266,8.96418,9.0389,2123820,0
+UDOW.US,D,20160906,000000,9.09253,9.1232,8.9757,9.09735,1324731,0
+UDOW.US,D,20160907,000000,9.0868,9.11072,9.01975,9.09735,1193267,0
+UDOW.US,D,20160908,000000,9.01877,9.06571,8.97665,9.02263,1435850,0
+UDOW.US,D,20160909,000000,8.85119,8.85119,8.45657,8.45657,4547811,0
+UDOW.US,D,20160912,000000,8.32011,8.82917,8.30045,8.77837,4045717,0
+UDOW.US,D,20160913,000000,8.58825,8.64094,8.36462,8.42308,3833684,0
+UDOW.US,D,20160914,000000,8.43214,8.55141,8.32011,8.37421,2124407,0
+UDOW.US,D,20160915,000000,8.38666,8.67451,8.34691,8.62086,2569176,0
+UDOW.US,D,20160916,000000,8.56864,8.56864,8.4197,8.49204,1309320,0
+UDOW.US,D,20160919,000000,8.61605,8.67974,8.45084,8.48772,1839523,0
+UDOW.US,D,20160920,000000,8.61844,8.64335,8.50639,8.50736,1237549,0
+UDOW.US,D,20160921,000000,8.61129,8.75252,8.49393,8.73194,2951196,0
+UDOW.US,D,20160922,000000,8.87032,8.95509,8.8253,8.84927,1954704,0
+UDOW.US,D,20160923,000000,8.82006,8.84927,8.67259,8.68644,1748002,0
+UDOW.US,D,20160926,000000,8.54231,8.56194,8.43073,8.43458,1824438,0
+UDOW.US,D,20160927,000000,8.43214,8.64432,8.38666,8.63232,1827614,0
+UDOW.US,D,20160928,000000,8.66727,8.79468,8.56098,8.78319,2171268,0
+UDOW.US,D,20160929,000000,8.76595,8.82344,8.42976,8.51548,4340526,0
+UDOW.US,D,20160930,000000,8.64432,8.82102,8.61844,8.73867,2047748,0
+UDOW.US,D,20161003,000000,8.65867,8.69503,8.58492,8.65293,1653352,0
+UDOW.US,D,20161004,000000,8.69076,8.7444,8.46616,8.53128,2476592,0
+UDOW.US,D,20161005,000000,8.64907,8.75446,8.63858,8.6965,1930957,0
+UDOW.US,D,20161006,000000,8.65631,8.70847,8.53609,8.69317,1525070,0
+UDOW.US,D,20161007,000000,8.73052,8.74922,8.51548,8.63955,2253101,0
+UDOW.US,D,20161010,000000,8.7765,8.86699,8.7621,8.77553,1019633,0
+UDOW.US,D,20161011,000000,8.72571,8.72571,8.38666,8.49585,4672121,0
+UDOW.US,D,20161012,000000,8.47573,8.57441,8.41493,8.50544,2266653,0
+UDOW.US,D,20161013,000000,8.33403,8.49346,8.24255,8.45801,3096082,0
+UDOW.US,D,20161014,000000,8.63232,8.66684,8.49873,8.49873,3480675,0
+UDOW.US,D,20161017,000000,8.48529,8.52935,8.38666,8.42064,2303587,0
+UDOW.US,D,20161018,000000,8.59979,8.61509,8.48055,8.52843,2090418,0
+UDOW.US,D,20161019,000000,8.57345,8.65867,8.54231,8.59449,1224527,0
+UDOW.US,D,20161020,000000,8.55907,8.66252,8.49681,8.53755,2235975,0
+UDOW.US,D,20161021,000000,8.41348,8.54569,8.38093,8.52266,3978383,0
+UDOW.US,D,20161024,000000,8.65532,8.69415,8.58442,8.61752,1179825,0
+UDOW.US,D,20161025,000000,8.61268,8.64816,8.51887,8.60551,5373107,0
+UDOW.US,D,20161026,000000,8.42401,8.63955,8.39145,8.58585,2532914,0
+UDOW.US,D,20161027,000000,8.66252,8.66921,8.51548,8.55044,1709748,0
+UDOW.US,D,20161028,000000,8.59214,8.6649,8.4365,8.52653,3380082,0
+UDOW.US,D,20161031,000000,8.56098,8.57441,8.48628,8.49585,2515783,0
+UDOW.US,D,20161101,000000,8.53128,8.5399,8.21761,8.3541,4545986,0
+UDOW.US,D,20161102,000000,8.29569,8.36607,8.209,8.24974,2769390,0
+UDOW.US,D,20161103,000000,8.27799,8.31867,8.18025,8.22243,2591866,0
+UDOW.US,D,20161104,000000,8.19128,8.28901,8.15296,8.15633,3604998,0
+UDOW.US,D,20161107,000000,8.50639,8.66059,8.47573,8.62086,6823149,0
+UDOW.US,D,20161108,000000,8.62998,8.8943,8.60408,8.81193,5232530,0
+UDOW.US,D,20161109,000000,8.54569,9.25298,8.54569,9.16674,6468574,0
+UDOW.US,D,20161110,000000,9.28984,9.5882,9.23574,9.4953,4994282,0
+UDOW.US,D,20161111,000000,9.4814,9.56136,9.38323,9.54606,3351077,0
+UDOW.US,D,20161114,000000,9.64845,9.68446,9.50676,9.5834,2783416,0
+UDOW.US,D,20161115,000000,9.59201,9.67382,9.49049,9.66717,2178364,0
+UDOW.US,D,20161116,000000,9.58725,9.64461,9.54798,9.6131,2050838,0
+UDOW.US,D,20161117,000000,9.63508,9.66814,9.58244,9.66243,1560879,0
+UDOW.US,D,20161118,000000,9.69305,9.69305,9.6035,9.62122,1134125,0
+UDOW.US,D,20161121,000000,9.66583,9.76424,9.64845,9.75346,1843913,0
+UDOW.US,D,20161122,000000,9.85462,9.90276,9.76766,9.90276,5466362,0
+UDOW.US,D,20161123,000000,9.84961,9.95272,9.83299,9.9434,2359087,0
+UDOW.US,D,20161125,000000,10.0459,10.0533,10.0044,10.0533,1396097,0
+UDOW.US,D,20161128,000000,9.98032,10.0315,9.93261,9.97663,2159973,0
+UDOW.US,D,20161129,000000,10.0014,10.0713,9.95851,10.0434,1035944,0
+UDOW.US,D,20161130,000000,10.1637,10.2021,10.0627,10.0627,2956281,0
+UDOW.US,D,20161201,000000,10.1395,10.1831,10.0952,10.1553,2345292,0
+UDOW.US,D,20161202,000000,10.1289,10.1543,10.0743,10.1106,1436147,0
+UDOW.US,D,20161205,000000,10.2481,10.2788,10.1414,10.1666,4505813,0
+UDOW.US,D,20161206,000000,10.2242,10.2442,10.1414,10.2345,1077263,0
+UDOW.US,D,20161207,000000,10.2336,10.7444,10.2204,10.7069,2430798,0
+UDOW.US,D,20161208,000000,10.7663,10.9273,10.7055,10.8293,3616831,0
+UDOW.US,D,20161209,000000,10.8788,11.0832,10.8598,11.0832,2891036,0
+UDOW.US,D,20161212,000000,11.1224,11.1919,11.0785,11.1686,3810672,0
+UDOW.US,D,20161213,000000,11.2957,11.4145,11.237,11.3482,5103043,0
+UDOW.US,D,20161214,000000,11.2795,11.4419,11.0611,11.1353,5439301,0
+UDOW.US,D,20161215,000000,11.2044,11.4056,11.1823,11.2332,4690190,0
+UDOW.US,D,20161216,000000,11.3193,11.3575,11.1823,11.2294,2988592,0
+UDOW.US,D,20161219,000000,11.256,11.3473,11.2284,11.2972,2464411,0
+UDOW.US,D,20161220,000000,11.3902,11.4653,11.373,11.4444,3685270,0
+UDOW.US,D,20161221,000000,11.4454,11.4634,11.3854,11.3887,2140006,0
+UDOW.US,D,20161222,000000,11.3902,11.3902,11.2868,11.3506,3541523,0
+UDOW.US,D,20161223,000000,11.3216,11.3623,11.3088,11.3547,1461345,0
+UDOW.US,D,20161227,000000,11.3937,11.4454,11.3759,11.3878,1069740,0
+UDOW.US,D,20161228,000000,11.4252,11.4471,11.1832,11.1988,5103695,0
+UDOW.US,D,20161229,000000,11.1872,11.268,11.1177,11.1696,1846506,0
+UDOW.US,D,20161230,000000,11.2058,11.2226,10.9962,11.1068,2665398,0
+UDOW.US,D,20170103,000000,11.3287,11.3623,11.0923,11.256,2365828,0
+UDOW.US,D,20170104,000000,11.3161,11.4065,11.2771,11.3759,2180206,0
+UDOW.US,D,20170105,000000,11.3538,11.3878,11.1565,11.304,3490308,0
+UDOW.US,D,20170106,000000,11.303,11.4835,11.2034,11.4155,3414606,0
+UDOW.US,D,20170109,000000,11.3583,11.3887,11.2972,11.3021,2020916,0
+UDOW.US,D,20170110,000000,11.2839,11.4088,11.2139,11.2389,2489835,0
+UDOW.US,D,20170111,000000,11.2724,11.431,11.1942,11.3902,4265627,0
+UDOW.US,D,20170112,000000,11.3193,11.3312,11.0832,11.2858,3536072,0
+UDOW.US,D,20170113,000000,11.3277,11.3912,11.2235,11.2753,2582783,0
+UDOW.US,D,20170117,000000,11.1952,11.2744,11.0923,11.1774,2324985,0
+UDOW.US,D,20170118,000000,11.1968,11.1968,11.0461,11.1504,2036876,0
+UDOW.US,D,20170119,000000,11.1728,11.1799,10.9372,11.0392,2273116,0
+UDOW.US,D,20170120,000000,11.1001,11.2235,11.0732,11.1872,3318263,0
+UDOW.US,D,20170123,000000,11.1579,11.1978,11.0289,11.1475,2691874,0
+UDOW.US,D,20170124,000000,11.1643,11.3958,11.1343,11.3277,3329999,0
+UDOW.US,D,20170125,000000,11.52,11.6186,11.4855,11.6109,4581951,0
+UDOW.US,D,20170126,000000,11.6451,11.6948,11.5992,11.6489,2873806,0
+UDOW.US,D,20170127,000000,11.6489,11.6733,11.6037,11.633,1499129,0
+UDOW.US,D,20170130,000000,11.4801,11.5009,11.2531,11.4098,3950539,0
+UDOW.US,D,20170131,000000,11.2991,11.3273,11.1036,11.2389,4404697,0
+UDOW.US,D,20170201,000000,11.3787,11.4135,11.2091,11.2761,3399513,0
+UDOW.US,D,20170202,000000,11.2162,11.3277,11.1686,11.2705,1909875,0
+UDOW.US,D,20170203,000000,11.4276,11.6071,11.4193,11.5765,3189643,0
+UDOW.US,D,20170206,000000,11.4974,11.632,11.475,11.5534,1626229,0
+UDOW.US,D,20170207,000000,11.6779,11.7369,11.5899,11.6079,1570998,0
+UDOW.US,D,20170208,000000,11.5756,11.6271,11.5334,11.5986,1423152,0
+UDOW.US,D,20170209,000000,11.6368,11.8726,11.6368,11.8101,2636879,0
+UDOW.US,D,20170210,000000,11.9189,12.0295,11.8801,11.9877,1706831,0
+UDOW.US,D,20170213,000000,12.1163,12.2862,12.0969,12.2441,1811454,0
+UDOW.US,D,20170214,000000,12.2325,12.4226,12.1996,12.4226,3518360,0
+UDOW.US,D,20170215,000000,12.4688,12.6561,12.4494,12.6501,3437879,0
+UDOW.US,D,20170216,000000,12.6501,12.6935,12.5363,12.6474,2371583,0
+UDOW.US,D,20170217,000000,12.4834,12.6454,12.4834,12.6415,2006027,0
+UDOW.US,D,20170221,000000,12.7858,12.9021,12.7479,12.8686,3310372,0
+UDOW.US,D,20170222,000000,12.7998,12.9442,12.7819,12.926,1918037,0
+UDOW.US,D,20170223,000000,13.0458,13.0611,12.8844,13.0073,2993403,0
+UDOW.US,D,20170224,000000,12.841,13.0218,12.841,13.0208,2957689,0
+UDOW.US,D,20170227,000000,12.9846,13.0959,12.9558,13.0711,2421096,0
+UDOW.US,D,20170228,000000,13.0515,13.085,12.9768,13.0515,1726667,0
+UDOW.US,D,20170301,000000,13.3934,13.7023,13.3818,13.5992,7087446,0
+UDOW.US,D,20170302,000000,13.628,13.628,13.3627,13.369,2736033,0
+UDOW.US,D,20170303,000000,13.4054,13.4537,13.2895,13.3867,2532864,0
+UDOW.US,D,20170306,000000,13.1994,13.3484,13.1994,13.2938,2290630,0
+UDOW.US,D,20170307,000000,13.2377,13.3253,13.195,13.2305,1927150,0
+UDOW.US,D,20170308,000000,13.323,13.3253,13.0889,13.1242,2486114,0
+UDOW.US,D,20170309,000000,13.1242,13.2129,12.9831,13.1314,2321990,0
+UDOW.US,D,20170310,000000,13.3359,13.3359,13.0743,13.2153,2008974,0
+UDOW.US,D,20170313,000000,13.2153,13.2578,13.1183,13.1935,1220324,0
+UDOW.US,D,20170314,000000,13.0721,13.1677,13.0032,13.0994,1668644,0
+UDOW.US,D,20170315,000000,13.1759,13.3587,13.1356,13.3158,1937965,0
+UDOW.US,D,20170316,000000,13.4087,13.415,13.1974,13.2693,2314539,0
+UDOW.US,D,20170317,000000,13.3656,13.3656,13.2305,13.234,1331812,0
+UDOW.US,D,20170320,000000,13.2367,13.3076,13.1794,13.2153,1306307,0
+UDOW.US,D,20170321,000000,13.3066,13.3326,12.7345,12.7682,4570491,0
+UDOW.US,D,20170322,000000,12.6769,12.7876,12.598,12.777,2614609,0
+UDOW.US,D,20170323,000000,12.6925,12.9251,12.671,12.7622,3759637,0
+UDOW.US,D,20170324,000000,12.826,12.8505,12.5102,12.6344,3181804,0
+UDOW.US,D,20170327,000000,12.3302,12.5852,12.2796,12.5559,3075475,0
+UDOW.US,D,20170328,000000,12.52,12.8781,12.473,12.8163,3612461,0
+UDOW.US,D,20170329,000000,12.7858,12.7858,12.6769,12.7364,1898160,0
+UDOW.US,D,20170330,000000,12.7183,12.9093,12.7066,12.8514,2454670,0
+UDOW.US,D,20170331,000000,12.8163,12.8477,12.7345,12.7345,3188154,0
+UDOW.US,D,20170403,000000,12.7388,12.7876,12.4712,12.7259,3064890,0
+UDOW.US,D,20170404,000000,12.6656,12.8143,12.6454,12.7959,1462416,0
+UDOW.US,D,20170405,000000,12.9491,13.1614,12.7037,12.7288,5219696,0
+UDOW.US,D,20170406,000000,12.7403,12.9021,12.6551,12.7602,1733103,0
+UDOW.US,D,20170407,000000,12.7148,12.8619,12.6415,12.7388,1874237,0
+UDOW.US,D,20170410,000000,12.7682,12.9079,12.6561,12.7316,2079789,0
+UDOW.US,D,20170411,000000,12.6784,12.7374,12.4678,12.7207,4943551,0
+UDOW.US,D,20170412,000000,12.7123,12.7123,12.5392,12.6004,2945604,0
+UDOW.US,D,20170413,000000,12.5313,12.6474,12.362,12.362,3027447,0
+UDOW.US,D,20170417,000000,12.4688,12.6994,12.4517,12.6948,2769544,0
+UDOW.US,D,20170418,000000,12.5313,12.6123,12.361,12.473,2810185,0
+UDOW.US,D,20170419,000000,12.5136,12.5136,12.2176,12.2557,4068307,0
+UDOW.US,D,20170420,000000,12.3287,12.6759,12.3111,12.5852,2951130,0
+UDOW.US,D,20170421,000000,12.5871,12.6252,12.4517,12.5313,1875273,0
+UDOW.US,D,20170424,000000,12.9418,12.9663,12.8586,12.9209,2579594,0
+UDOW.US,D,20170425,000000,13.2139,13.4077,13.195,13.378,3387268,0
+UDOW.US,D,20170426,000000,13.3924,13.4901,13.3042,13.3149,2574975,0
+UDOW.US,D,20170427,000000,13.3587,13.3674,13.2291,13.318,2788530,0
+UDOW.US,D,20170428,000000,13.3263,13.3263,13.2139,13.2283,1284671,0
+UDOW.US,D,20170501,000000,13.2597,13.3008,13.1609,13.195,2121548,0
+UDOW.US,D,20170502,000000,13.2223,13.2712,13.1668,13.2443,1335884,0
+UDOW.US,D,20170503,000000,13.1833,13.2994,13.1121,13.2597,2174455,0
+UDOW.US,D,20170504,000000,13.3149,13.3282,13.0611,13.2443,2099188,0
+UDOW.US,D,20170505,000000,13.2291,13.3507,13.1726,13.3484,1724395,0
+UDOW.US,D,20170508,000000,13.3374,13.3899,13.3066,13.3751,1468944,0
+UDOW.US,D,20170509,000000,13.4087,13.4488,13.2433,13.3139,1337455,0
+UDOW.US,D,20170510,000000,13.232,13.347,13.1745,13.2915,2870857,0
+UDOW.US,D,20170511,000000,13.2223,13.2798,13.0286,13.2563,2731433,0
+UDOW.US,D,20170512,000000,13.1964,13.2478,13.1605,13.1994,1343276,0
+UDOW.US,D,20170515,000000,13.2702,13.4041,13.2702,13.3641,4579794,0
+UDOW.US,D,20170516,000000,13.4474,13.4624,13.2808,13.3665,1850806,0
+UDOW.US,D,20170517,000000,13.018,13.1061,12.6857,12.7008,4333898,0
+UDOW.US,D,20170518,000000,12.6063,12.972,12.5908,12.7911,3697651,0
+UDOW.US,D,20170519,000000,12.8781,13.1501,12.8404,13.0572,2149737,0
+UDOW.US,D,20170522,000000,13.1809,13.2563,13.1624,13.2185,1472663,0
+UDOW.US,D,20170523,000000,13.3291,13.3445,13.234,13.3196,636166,0
+UDOW.US,D,20170524,000000,13.3542,13.4624,13.3042,13.4381,1626841,0
+UDOW.US,D,20170525,000000,13.5729,13.6424,13.5294,13.5821,1563900,0
+UDOW.US,D,20170526,000000,13.5582,13.6016,13.5279,13.5672,1152666,0
+UDOW.US,D,20170530,000000,13.526,13.5638,13.4638,13.5064,1078005,0
+UDOW.US,D,20170531,000000,13.5342,13.5404,13.3374,13.4624,1531713,0
+UDOW.US,D,20170601,000000,13.5084,13.7222,13.4459,13.7222,1242625,0
+UDOW.US,D,20170602,000000,13.7378,13.8805,13.7015,13.8422,1305230,0
+UDOW.US,D,20170605,000000,13.8233,13.88,13.7732,13.7732,981996,0
+UDOW.US,D,20170606,000000,13.6754,13.7937,13.6754,13.7305,1141954,0
+UDOW.US,D,20170607,000000,13.7813,13.8233,13.672,13.8233,1236382,0
+UDOW.US,D,20170608,000000,13.7732,13.9693,13.7222,13.8219,1508169,0
+UDOW.US,D,20170609,000000,13.8694,14.0432,13.7579,13.981,1977735,0
+UDOW.US,D,20170612,000000,13.9246,13.9839,13.8056,13.9046,2567639,0
+UDOW.US,D,20170613,000000,13.9994,14.1018,13.9552,14.0509,1370087,0
+UDOW.US,D,20170614,000000,14.1807,14.2177,14.0269,14.2009,1476472,0
+UDOW.US,D,20170615,000000,14.0049,14.1793,13.9713,14.1539,1251348,0
+UDOW.US,D,20170616,000000,14.1424,14.2122,14.0644,14.1113,980261,0
+UDOW.US,D,20170619,000000,14.3506,14.5183,14.3131,14.5183,1375708,0
+UDOW.US,D,20170620,000000,14.5145,14.5145,14.3669,14.3871,857072,0
+UDOW.US,D,20170621,000000,14.4498,14.4498,14.2195,14.299,1456814,0
+UDOW.US,D,20170622,000000,14.299,14.3411,14.2223,14.2502,651240,0
+UDOW.US,D,20170623,000000,14.1961,14.2691,14.1037,14.2113,659616,0
+UDOW.US,D,20170626,000000,14.3468,14.4373,14.1951,14.2701,995099,0
+UDOW.US,D,20170627,000000,14.2304,14.3085,14.062,14.0769,1083856,0
+UDOW.US,D,20170628,000000,14.1971,14.3956,14.1971,14.3956,1021530,0
+UDOW.US,D,20170629,000000,14.3966,14.3966,13.8155,14.0801,1643237,0
+UDOW.US,D,20170630,000000,14.1731,14.2655,14.0657,14.2531,1604944,0
+UDOW.US,D,20170703,000000,14.2531,14.5354,14.2531,14.36,1905863,0
+UDOW.US,D,20170705,000000,14.4201,14.4229,14.2329,14.3804,1128082,0
+UDOW.US,D,20170706,000000,14.2588,14.301,14.0565,14.0741,1234160,0
+UDOW.US,D,20170707,000000,14.2032,14.2836,14.1434,14.2827,857663,0
+UDOW.US,D,20170710,000000,14.2167,14.3249,14.159,14.2607,554762,0
+UDOW.US,D,20170711,000000,14.2541,14.304,13.9895,14.2932,792789,0
+UDOW.US,D,20170712,000000,14.4373,14.5826,14.4283,14.5057,1678540,0
+UDOW.US,D,20170713,000000,14.5011,14.6112,14.4555,14.6112,783624,0
+UDOW.US,D,20170714,000000,14.5026,14.7769,14.4661,14.6954,1099354,0
+UDOW.US,D,20170717,000000,14.7287,14.7405,14.6533,14.6533,721596,0
+UDOW.US,D,20170718,000000,14.5345,14.5969,14.3708,14.5734,1605445,0
+UDOW.US,D,20170719,000000,14.6437,14.7003,14.5685,14.7003,1086414,0
+UDOW.US,D,20170720,000000,14.7587,14.7587,14.5874,14.6572,1051100,0
+UDOW.US,D,20170721,000000,14.5011,14.5898,14.4383,14.5898,1091952,0
+UDOW.US,D,20170724,000000,14.5618,14.5656,14.4201,14.4992,728769,0
+UDOW.US,D,20170725,000000,14.7424,14.7683,14.5776,14.6505,971340,0
+UDOW.US,D,20170726,000000,14.8366,14.9071,14.7847,14.8995,1243701,0
+UDOW.US,D,20170727,000000,14.9373,15.0404,14.7989,15.0404,1523176,0
+UDOW.US,D,20170728,000000,14.958,15.1081,14.9373,15.1081,848199,0
+UDOW.US,D,20170731,000000,15.2327,15.2916,15.1767,15.2754,982804,0
+UDOW.US,D,20170801,000000,15.4619,15.4619,15.3165,15.3659,906443,0
+UDOW.US,D,20170802,000000,15.4716,15.5109,15.381,15.4761,1108643,0
+UDOW.US,D,20170803,000000,15.4593,15.5555,15.432,15.5555,757221,0
+UDOW.US,D,20170804,000000,15.6327,15.6327,15.4953,15.61,852446,0
+UDOW.US,D,20170807,000000,15.6583,15.6939,15.61,15.6891,920643,0
+UDOW.US,D,20170808,000000,15.6563,15.8346,15.5795,15.6446,1150143,0
+UDOW.US,D,20170809,000000,15.5248,15.6024,15.4669,15.5976,1111963,0
+UDOW.US,D,20170810,000000,15.4296,15.4493,15.1719,15.1839,1731119,0
+UDOW.US,D,20170811,000000,15.1882,15.2985,15.1669,15.2067,1236981,0
+UDOW.US,D,20170814,000000,15.4639,15.5278,15.4315,15.4669,906752,0
+UDOW.US,D,20170815,000000,15.5699,15.5699,15.432,15.5105,942782,0
+UDOW.US,D,20170816,000000,15.5953,15.6916,15.5248,15.5746,1059528,0
+UDOW.US,D,20170817,000000,15.441,15.4761,14.9676,14.9676,2632444,0
+UDOW.US,D,20170818,000000,14.9301,15.0636,14.7587,14.8441,1566793,0
+UDOW.US,D,20170821,000000,14.8065,14.909,14.6679,14.8814,900836,0
+UDOW.US,D,20170822,000000,15.0144,15.3056,14.9934,15.3056,1477558,0
+UDOW.US,D,20170823,000000,15.1293,15.2213,15.0848,15.1105,1115651,0
+UDOW.US,D,20170824,000000,15.2472,15.2472,15.0144,15.0587,959863,0
+UDOW.US,D,20170825,000000,15.1906,15.3121,15.1225,15.1369,1040033,0
+UDOW.US,D,20170828,000000,15.2452,15.2472,15.0259,15.1081,738617,0
+UDOW.US,D,20170829,000000,14.8296,15.2706,14.8211,15.2566,859970,0
+UDOW.US,D,20170830,000000,15.2754,15.3534,15.1931,15.3141,1768251,0
+UDOW.US,D,20170831,000000,15.4498,15.5028,15.3449,15.4296,1315779,0
+UDOW.US,D,20170901,000000,15.5531,15.61,15.488,15.52,1033654,0
+UDOW.US,D,20170905,000000,15.3682,15.3947,14.912,15.0234,1920666,0
+UDOW.US,D,20170906,000000,15.214,15.214,15.0921,15.134,1144706,0
+UDOW.US,D,20170907,000000,15.1811,15.2213,15.0048,15.1105,1265545,0
+UDOW.US,D,20170908,000000,14.9814,15.2045,14.9744,15.1105,968836,0
+UDOW.US,D,20170911,000000,15.3849,15.6631,15.3849,15.647,1672154,0
+UDOW.US,D,20170912,000000,15.7666,15.8107,15.7102,15.7824,919770,0
+UDOW.US,D,20170913,000000,15.7525,15.8679,15.737,15.8679,529399,0
+UDOW.US,D,20170914,000000,15.8556,15.987,15.842,15.987,578692,0
+UDOW.US,D,20170915,000000,15.9918,16.1134,15.9918,16.1015,694429,0
+UDOW.US,D,20170918,000000,16.2164,16.2896,16.1383,16.24,1051435,0
+UDOW.US,D,20170919,000000,16.3173,16.3537,16.2608,16.3285,516487,0
+UDOW.US,D,20170920,000000,16.3212,16.4249,16.1979,16.4249,929340,0
+UDOW.US,D,20170921,000000,16.375,16.4056,16.282,16.2866,628446,0
+UDOW.US,D,20170922,000000,16.2283,16.2866,16.1568,16.2467,711712,0
+UDOW.US,D,20170925,000000,16.1804,16.282,15.9727,16.1457,1023981,0
+UDOW.US,D,20170926,000000,16.2257,16.294,16.1086,16.1437,540666,0
+UDOW.US,D,20170927,000000,16.2627,16.3012,16.0498,16.2425,1038730,0
+UDOW.US,D,20170928,000000,16.1389,16.3444,16.1158,16.3212,715175,0
+UDOW.US,D,20170929,000000,16.282,16.3702,16.2115,16.3635,1059971,0
+UDOW.US,D,20171002,000000,16.4084,16.7063,16.4056,16.7063,1110338,0
+UDOW.US,D,20171003,000000,16.8086,16.9007,16.7502,16.9007,1262058,0
+UDOW.US,D,20171004,000000,16.8472,16.9851,16.8472,16.9265,855840,0
+UDOW.US,D,20171005,000000,16.9664,17.1958,16.9265,17.1788,1210208,0
+UDOW.US,D,20171006,000000,17.1028,17.19,17.0964,17.1788,823955,0
+UDOW.US,D,20171009,000000,17.1845,17.2283,17.1205,17.1534,371548,0
+UDOW.US,D,20171010,000000,17.3365,17.3671,17.1972,17.3365,743138,0
+UDOW.US,D,20171011,000000,17.3365,17.4275,17.3107,17.4275,1234225,0
+UDOW.US,D,20171012,000000,17.3504,17.4395,17.2972,17.3504,1046237,0
+UDOW.US,D,20171013,000000,17.4534,17.4812,17.3782,17.4366,719410,0
+UDOW.US,D,20171016,000000,17.5284,17.608,17.4438,17.5845,1526547,0
+UDOW.US,D,20171017,000000,17.678,17.6995,17.6032,17.6942,1211837,0
+UDOW.US,D,20171018,000000,17.9898,18.0926,17.917,18.0719,1846955,0
+UDOW.US,D,20171019,000000,17.8604,18.0807,17.814,18.0696,1978292,0
+UDOW.US,D,20171020,000000,18.3318,18.4606,18.1794,18.4395,2895195,0
+UDOW.US,D,20171023,000000,18.5666,18.5736,18.3389,18.3624,2616806,0
+UDOW.US,D,20171024,000000,18.7071,18.8317,18.6583,18.742,2300363,0
+UDOW.US,D,20171025,000000,18.7534,18.763,18.2684,18.4701,3486240,0
+UDOW.US,D,20171026,000000,18.6277,18.7554,18.6013,18.6408,2575896,0
+UDOW.US,D,20171027,000000,18.6741,18.7354,18.5053,18.6956,2921972,0
+UDOW.US,D,20171030,000000,18.5169,18.677,18.4395,18.4844,2502091,0
+UDOW.US,D,20171031,000000,18.5526,18.6248,18.4626,18.5784,1457630,0
+UDOW.US,D,20171101,000000,18.8585,18.8825,18.5784,18.7052,2317361,0
+UDOW.US,D,20171102,000000,18.751,18.9164,18.4772,18.8873,2062271,0
+UDOW.US,D,20171103,000000,18.9649,18.9713,18.7934,18.9263,1758199,0
+UDOW.US,D,20171106,000000,18.9342,19.0141,18.9014,18.9312,1649155,0
+UDOW.US,D,20171107,000000,18.9996,19.0745,18.7959,18.9533,2181866,0
+UDOW.US,D,20171108,000000,18.9263,19.0141,18.8567,18.9906,1785264,0
+UDOW.US,D,20171109,000000,18.7884,18.917,18.4187,18.7748,3115988,0
+UDOW.US,D,20171110,000000,18.7234,18.7748,18.632,18.7234,1832100,0
+UDOW.US,D,20171113,000000,18.5169,18.7981,18.5053,18.763,1254029,0
+UDOW.US,D,20171114,000000,18.6339,18.688,18.3544,18.688,2181250,0
+UDOW.US,D,20171115,000000,18.4049,18.5286,18.2919,18.3624,1970223,0
+UDOW.US,D,20171116,000000,18.6408,18.9,18.6408,18.8356,1575321,0
+UDOW.US,D,20171117,000000,18.6908,18.7205,18.5784,18.5784,1745277,0
+UDOW.US,D,20171120,000000,18.6458,18.8124,18.5832,18.7534,1363465,0
+UDOW.US,D,20171121,000000,19.0025,19.1941,18.9883,19.1443,1911860,0
+UDOW.US,D,20171122,000000,19.217,19.217,18.9455,19.0044,1862846,0
+UDOW.US,D,20171124,000000,19.0677,19.1557,19.0533,19.0769,514472,0
+UDOW.US,D,20171127,000000,19.0936,19.2738,19.0486,19.1285,1544958,0
+UDOW.US,D,20171128,000000,19.2622,19.7799,19.2362,19.7749,2044306,0
+UDOW.US,D,20171129,000000,19.9786,20.082,19.8664,20.0186,3124007,0
+UDOW.US,D,20171130,000000,20.3582,21.0257,20.2673,20.8806,4639032,0
+UDOW.US,D,20171201,000000,20.9429,21.0234,19.9992,20.7965,5299730,0
+UDOW.US,D,20171204,000000,21.4832,21.5775,20.9387,20.9525,5281813,0
+UDOW.US,D,20171205,000000,21.1288,21.1288,20.5858,20.6585,2792276,0
+UDOW.US,D,20171206,000000,20.5456,20.7774,20.526,20.5456,1730601,0
+UDOW.US,D,20171207,000000,20.4592,20.8614,20.4335,20.7429,1470502,0
+UDOW.US,D,20171208,000000,20.9575,21.0578,20.7874,21.0578,2077673,0
+UDOW.US,D,20171211,000000,21.1264,21.2106,21.0165,21.2106,1474221,0
+UDOW.US,D,20171212,000000,21.3796,21.6369,21.3562,21.5295,2923127,0
+UDOW.US,D,20171213,000000,21.6177,21.931,21.5794,21.7643,3463441,0
+UDOW.US,D,20171214,000000,21.9396,21.9416,21.5246,21.5697,3282722,0
+UDOW.US,D,20171215,000000,21.858,21.9864,21.7597,21.8841,2635232,0
+UDOW.US,D,20171218,000000,22.3619,22.4829,22.2121,22.2956,3773619,0
+UDOW.US,D,20171219,000000,22.4202,22.4202,22.0467,22.1506,2851897,0
+UDOW.US,D,20171220,000000,22.4252,22.4295,21.9958,22.0913,2280078,0
+UDOW.US,D,20171221,000000,22.2254,22.3898,22.1652,22.2282,2061749,0
+UDOW.US,D,20171222,000000,22.1863,22.2092,22.0396,22.1554,1761028,0
+UDOW.US,D,20171226,000000,21.977,22.1935,21.977,22.1128,982812,0
+UDOW.US,D,20171227,000000,22.0847,22.2282,22.0655,22.1838,805790,0
+UDOW.US,D,20171228,000000,22.3005,22.3386,22.2326,22.2956,1510687,0
+UDOW.US,D,20171229,000000,22.4504,22.4504,22.0703,22.1105,2189908,0
+UDOW.US,D,20180102,000000,22.3944,22.399,22.077,22.3079,2676010,0
+UDOW.US,D,20180103,000000,22.3386,22.6051,22.3055,22.5356,2610520,0
+UDOW.US,D,20180104,000000,22.8068,23.0696,22.7249,22.9668,2720188,0
+UDOW.US,D,20180105,000000,23.2147,23.5929,23.0764,23.5866,3008638,0
+UDOW.US,D,20180108,000000,23.6184,23.6328,23.4213,23.5471,2777651,0
+UDOW.US,D,20180109,000000,23.7094,23.9958,23.6649,23.8905,3522117,0
+UDOW.US,D,20180110,000000,23.6448,23.8858,23.4782,23.7947,2788754,0
+UDOW.US,D,20180111,000000,23.9264,24.365,23.8522,24.3244,4169449,0
+UDOW.US,D,20180112,000000,24.6491,25.029,24.5966,25.029,4546673,0
+UDOW.US,D,20180116,000000,25.6534,25.827,24.7065,24.9833,7623840,0
+UDOW.US,D,20180117,000000,25.4294,25.954,25.1858,25.9372,5235988,0
+UDOW.US,D,20180118,000000,25.8918,25.961,25.4051,25.6559,5453164,0
+UDOW.US,D,20180119,000000,25.6513,25.7969,25.4121,25.7969,3959821,0
+UDOW.US,D,20180122,000000,25.5603,26.2255,25.5197,26.2255,5682611,0
+UDOW.US,D,20180123,000000,26.1848,26.3046,26.0018,26.2183,4462510,0
+UDOW.US,D,20180124,000000,26.4981,26.7464,25.8773,26.4143,6460169,0
+UDOW.US,D,20180125,000000,26.6867,26.9241,26.3428,26.732,5293461,0
+UDOW.US,D,20180126,000000,26.9033,27.3929,26.8209,27.3929,3552569,0
+UDOW.US,D,20180129,000000,27.2638,27.3786,26.8519,26.8683,5648425,0
+UDOW.US,D,20180130,000000,26.0164,26.3067,25.5868,25.7352,11413533,0
+UDOW.US,D,20180131,000000,26.4168,26.5095,25.6534,26.0164,5676317,0
+UDOW.US,D,20180201,000000,25.4692,26.4217,25.4692,26.0565,5058258,0
+UDOW.US,D,20180202,000000,25.4051,25.491,23.9791,24.0577,13808641,0
+UDOW.US,D,20180205,000000,23.213,24.0577,19.3458,20.6948,16369918,0
+UDOW.US,D,20180206,000000,19.4885,22.2778,19.2402,22.1789,13235488,0
+UDOW.US,D,20180207,000000,22.0058,23.2033,21.8247,22.0444,12072888,0
+UDOW.US,D,20180208,000000,22.1741,22.2217,19.4977,19.5001,13037517,0
+UDOW.US,D,20180209,000000,20.083,20.7122,18.2158,20.2538,15509862,0
+UDOW.US,D,20180212,000000,20.7643,21.6905,20.4886,21.2994,8960082,0
+UDOW.US,D,20180213,000000,20.9401,21.5505,20.7859,21.3978,5157727,0
+UDOW.US,D,20180214,000000,21.0243,22.1269,20.9842,22.0517,7270397,0
+UDOW.US,D,20180215,000000,22.6989,22.9332,21.8552,22.9332,8813725,0
+UDOW.US,D,20180216,000000,22.7478,23.5471,22.7384,22.9332,7568273,0
+UDOW.US,D,20180220,000000,22.5306,22.8465,22.0251,22.2583,6413713,0
+UDOW.US,D,20180221,000000,22.3055,23.0721,21.7898,21.7945,6528305,0
+UDOW.US,D,20180222,000000,22.0539,22.7459,22.0008,22.247,6397260,0
+UDOW.US,D,20180223,000000,22.6197,23.1847,22.406,23.1847,5766746,0
+UDOW.US,D,20180226,000000,23.5509,24.3317,23.4991,24.2812,7521304,0
+UDOW.US,D,20180227,000000,24.3557,24.527,23.4237,23.4262,7447342,0
+UDOW.US,D,20180228,000000,23.7826,23.9287,22.3879,22.3972,6676527,0
+UDOW.US,D,20180301,000000,22.3638,22.8221,20.8117,21.2492,11162012,0
+UDOW.US,D,20180302,000000,20.5627,21.2258,20.2492,21.0887,9386679,0
+UDOW.US,D,20180305,000000,20.7022,22.1671,20.6925,21.9557,6821554,0
+UDOW.US,D,20180306,000000,22.3055,22.3244,21.5124,21.9864,6903148,0
+UDOW.US,D,20180307,000000,21.1891,21.8888,21.0568,21.7755,7102011,0
+UDOW.US,D,20180308,000000,22.0421,22.1814,21.5266,22.0371,5796144,0
+UDOW.US,D,20180309,000000,22.4908,23.2033,22.3475,23.1847,7041516,0
+UDOW.US,D,20180312,000000,23.3376,23.5249,22.6941,22.7714,7238372,0
+UDOW.US,D,20180313,000000,23.0993,23.3045,22.1317,22.3104,6738995,0
+UDOW.US,D,20180314,000000,22.61,22.6551,21.4045,21.6768,6774837,0
+UDOW.US,D,20180315,000000,21.9189,22.4182,21.6317,21.9557,5972467,0
+UDOW.US,D,20180316,000000,21.9672,22.3547,21.8967,22.0913,3354145,0
+UDOW.US,D,20180319,000000,21.8083,21.8673,20.8117,21.2521,6624445,0
+UDOW.US,D,20180320,000000,21.3434,21.7274,21.3434,21.5553,2944337,0
+UDOW.US,D,20180321,000000,21.522,22.1965,21.3434,21.4113,5132023,0
+UDOW.US,D,20180322,000000,20.7327,20.9742,19.4669,19.5344,11032776,0
+UDOW.US,D,20180323,000000,19.6552,19.8866,18.4148,18.4874,8662880,0
+UDOW.US,D,20180326,000000,19.3958,20.1198,18.9553,20.0705,7284103,0
+UDOW.US,D,20180327,000000,20.3966,20.6528,18.8137,19.1633,8852179,0
+UDOW.US,D,20180328,000000,19.2859,19.7583,18.8489,19.1375,6145422,0
+UDOW.US,D,20180329,000000,19.4664,20.2731,19.3373,19.9122,5534623,0
+UDOW.US,D,20180402,000000,19.6571,19.796,17.8883,18.6104,9087867,0
+UDOW.US,D,20180403,000000,18.9083,19.5719,18.6755,19.5509,7794669,0
+UDOW.US,D,20180404,000000,18.3063,20.2164,18.2616,20.1035,7879521,0
+UDOW.US,D,20180405,000000,20.4301,21.0022,20.3358,20.6795,8504281,0
+UDOW.US,D,20180406,000000,20.0589,20.5386,18.7744,19.248,10269369,0
+UDOW.US,D,20180409,000000,19.73,20.331,19.3211,19.3728,7157450,0
+UDOW.US,D,20180410,000000,20.261,20.6576,19.9738,20.4224,7850294,0
+UDOW.US,D,20180411,000000,19.922,20.3099,19.7654,19.877,5228053,0
+UDOW.US,D,20180412,000000,20.3099,20.8453,20.261,20.5637,5509498,0
+UDOW.US,D,20180413,000000,21.014,21.014,19.9664,20.2633,6200878,0
+UDOW.US,D,20180416,000000,20.6844,21.045,20.5637,20.7844,4824296,0
+UDOW.US,D,20180417,000000,21.4234,21.5147,21.2097,21.3649,6967594,0
+UDOW.US,D,20180418,000000,21.3811,21.4471,21.1561,21.2308,3660191,0
+UDOW.US,D,20180419,000000,21.045,21.2701,20.7356,21.012,3914524,0
+UDOW.US,D,20180420,000000,21.0361,21.0613,20.2817,20.505,4520840,0
+UDOW.US,D,20180423,000000,20.6479,20.6768,20.1623,20.4627,3661180,0
+UDOW.US,D,20180424,000000,20.7495,20.7778,18.9083,19.4128,9034434,0
+UDOW.US,D,20180425,000000,19.4593,19.6976,18.9083,19.5296,6699186,0
+UDOW.US,D,20180426,000000,19.7208,20.3052,19.6379,20.1057,5190000,0
+UDOW.US,D,20180427,000000,20.0686,20.195,19.7888,20.0686,3872664,0
+UDOW.US,D,20180430,000000,20.3454,20.5396,19.7281,19.7281,3759743,0
+UDOW.US,D,20180501,000000,19.5461,19.5613,18.8327,19.5269,7531747,0
+UDOW.US,D,20180502,000000,19.4713,19.7644,19.035,19.1142,4037208,0
+UDOW.US,D,20180503,000000,18.8698,19.2859,18.1607,19.1189,11494874,0
+UDOW.US,D,20180504,000000,18.8962,20.0944,18.7766,19.9364,7850965,0
+UDOW.US,D,20180507,000000,20.1384,20.4578,19.9171,20.1528,12317719,0
+UDOW.US,D,20180508,000000,20.1057,20.2888,19.7536,20.148,4385203,0
+UDOW.US,D,20180509,000000,20.3615,20.7471,20.0934,20.6509,5148858,0
+UDOW.US,D,20180510,000000,20.7869,21.3077,20.7727,21.1694,4884234,0
+UDOW.US,D,20180511,000000,21.1905,21.5196,21.1245,21.4142,4784882,0
+UDOW.US,D,20180514,000000,21.6437,21.8464,21.4932,21.6086,5382537,0
+UDOW.US,D,20180515,000000,21.2843,21.3242,20.8878,21.1062,4948719,0
+UDOW.US,D,20180516,000000,21.0734,21.3386,21.0081,21.2541,3188509,0
+UDOW.US,D,20180517,000000,21.2049,21.4847,20.9693,21.1718,3305763,0
+UDOW.US,D,20180518,000000,21.1885,21.3242,21.0361,21.1576,2496649,0
+UDOW.US,D,20180521,000000,21.75,22.1067,21.7495,21.931,5008481,0
+UDOW.US,D,20180522,000000,22.0501,22.0713,21.3973,21.4544,3835221,0
+UDOW.US,D,20180523,000000,21.0972,21.5924,21.0169,21.5898,4367746,0
+UDOW.US,D,20180524,000000,21.4327,21.5171,20.8449,21.3861,4964544,0
+UDOW.US,D,20180525,000000,21.259,21.421,21.0635,21.2163,3070522,0
+UDOW.US,D,20180529,000000,20.7104,20.9297,19.9269,20.2304,10699452,0
+UDOW.US,D,20180530,000000,20.6245,21.1341,20.4982,21.0101,4516091,0
+UDOW.US,D,20180531,000000,20.8107,20.8199,20.202,20.3714,6186837,0
+UDOW.US,D,20180601,000000,20.8357,21.0282,20.7352,20.909,4473626,0
+UDOW.US,D,20180604,000000,21.256,21.498,21.221,21.3692,3754535,0
+UDOW.US,D,20180605,000000,21.3672,21.4449,21.1111,21.3223,3433732,0
+UDOW.US,D,20180606,000000,21.6437,22.2178,21.4932,22.2131,4681457,0
+UDOW.US,D,20180607,000000,22.4079,22.7126,22.2811,22.4926,5546632,0
+UDOW.US,D,20180608,000000,22.3723,22.7126,22.2791,22.6897,3653139,0
+UDOW.US,D,20180611,000000,22.7806,22.9141,22.6129,22.7197,2836621,0
+UDOW.US,D,20180612,000000,22.823,22.823,22.4941,22.7102,3437324,0
+UDOW.US,D,20180613,000000,22.7354,22.7902,22.3362,22.3629,3146019,0
+UDOW.US,D,20180614,000000,22.6286,22.7194,22.1965,22.3279,3311857,0
+UDOW.US,D,20180615,000000,21.9193,22.1965,21.5661,22.1047,5540488,0
+UDOW.US,D,20180618,000000,21.6038,21.8513,21.3904,21.8014,3416699,0
+UDOW.US,D,20180619,000000,20.9813,21.1418,20.7078,21.054,7173108,0
+UDOW.US,D,20180620,000000,21.3743,21.3743,20.8737,20.9645,4790797,0
+UDOW.US,D,20180621,000000,20.803,20.805,20.2927,20.4573,5214196,0
+UDOW.US,D,20180622,000000,20.7864,20.9411,20.675,20.719,3789893,0
+UDOW.US,D,20180625,000000,20.3445,20.3955,19.4669,19.8942,9093530,0
+UDOW.US,D,20180626,000000,20.0055,20.2129,19.8616,19.97,2971652,0
+UDOW.US,D,20180627,000000,20.1165,20.6624,19.5556,19.5778,6006985,0
+UDOW.US,D,20180628,000000,19.4035,20.0093,19.2524,19.7874,4336271,0
+UDOW.US,D,20180629,000000,20.1304,20.5018,19.925,19.9422,3322434,0
+UDOW.US,D,20180702,000000,19.5202,20.022,19.4273,19.9889,4671754,0
+UDOW.US,D,20180703,000000,20.283,20.333,19.6072,19.7022,2199373,0
+UDOW.US,D,20180705,000000,20.0389,20.1603,19.6791,20.1213,3364584,0
+UDOW.US,D,20180706,000000,20.0743,20.5326,19.9479,20.3704,3763051,0
+UDOW.US,D,20180709,000000,20.6499,21.2332,20.6451,21.1982,4425572,0
+UDOW.US,D,20180710,000000,21.3865,21.6091,21.3442,21.5469,3703857,0
+UDOW.US,D,20180711,000000,21.0022,21.2614,20.8782,20.9785,4528130,0
+UDOW.US,D,20180712,000000,21.4918,21.5798,21.2516,21.5374,3695991,0
+UDOW.US,D,20180713,000000,21.5037,21.8331,21.4431,21.7629,3604187,0
+UDOW.US,D,20180716,000000,21.8005,21.907,21.6753,21.8972,2385475,0
+UDOW.US,D,20180717,000000,21.8141,22.12,21.6798,22.0301,3891644,0
+UDOW.US,D,20180718,000000,22.0751,22.2782,21.9765,22.2451,3315142,0
+UDOW.US,D,20180719,000000,21.9908,22.122,21.8548,21.8924,3262903,0
+UDOW.US,D,20180720,000000,21.7269,22.0434,21.6964,21.8688,2045904,0
+UDOW.US,D,20180723,000000,21.8214,21.9232,21.6733,21.8404,1502948,0
+UDOW.US,D,20180724,000000,22.1171,22.4684,22.0655,22.3552,3568452,0
+UDOW.US,D,20180725,000000,22.2102,22.848,21.9978,22.8015,4040371,0
+UDOW.US,D,20180726,000000,22.9199,23.2511,22.9199,23.0891,3974825,0
+UDOW.US,D,20180727,000000,23.1477,23.229,22.6651,22.891,4714990,0
+UDOW.US,D,20180730,000000,22.9199,23.0113,22.4401,22.4989,3402530,0
+UDOW.US,D,20180731,000000,22.722,22.9715,22.6829,22.7662,2412948,0
+UDOW.US,D,20180801,000000,22.8015,22.965,22.4075,22.5505,1657527,0
+UDOW.US,D,20180802,000000,22.1081,22.6163,21.9869,22.5218,2607127,0
+UDOW.US,D,20180803,000000,22.4918,22.8988,22.4918,22.8676,2522791,0
+UDOW.US,D,20180806,000000,22.8514,23.096,22.6627,22.986,2461682,0
+UDOW.US,D,20180807,000000,23.3104,23.509,23.2147,23.3293,2379923,0
+UDOW.US,D,20180808,000000,23.3317,23.3317,23.1335,23.2112,1629449,0
+UDOW.US,D,20180809,000000,23.2253,23.3477,23.0113,23.0443,1955758,0
+UDOW.US,D,20180810,000000,22.6163,22.7126,22.3104,22.5458,3646486,0
+UDOW.US,D,20180813,000000,22.5808,22.722,22.1171,22.233,3144254,0
+UDOW.US,D,20180814,000000,22.4216,22.6091,22.2589,22.5127,1857887,0
+UDOW.US,D,20180815,000000,22.1506,22.2263,21.6202,22.1598,4216972,0
+UDOW.US,D,20180816,000000,22.8087,23.3389,22.7806,23.2018,4148043,0
+UDOW.US,D,20180817,000000,23.1238,23.6771,23.1134,23.509,3813310,0
+UDOW.US,D,20180820,000000,23.6721,23.8474,23.6358,23.7612,2645130,0
+UDOW.US,D,20180821,000000,23.9047,24.1122,23.8474,23.9408,2958660,0
+UDOW.US,D,20180822,000000,23.9144,23.9695,23.6624,23.7029,2593695,0
+UDOW.US,D,20180823,000000,23.5654,23.7802,23.3477,23.4782,2412801,0
+UDOW.US,D,20180824,000000,23.6721,23.9456,23.6328,23.833,2602660,0
+UDOW.US,D,20180827,000000,24.2766,24.6227,24.2434,24.5892,3406166,0
+UDOW.US,D,20180828,000000,24.8228,24.8252,24.5508,24.6369,2442076,0
+UDOW.US,D,20180829,000000,24.6777,24.9331,24.5581,24.8277,2505649,0
+UDOW.US,D,20180830,000000,24.6252,24.7395,24.2621,24.4313,4277837,0
+UDOW.US,D,20180831,000000,24.3244,24.5533,24.1217,24.3387,2894471,0
+UDOW.US,D,20180904,000000,24.1553,24.3794,23.9242,24.3244,1945484,0
+UDOW.US,D,20180905,000000,24.1529,24.4838,24.1002,24.3938,2023341,0
+UDOW.US,D,20180906,000000,24.4454,24.685,24.1267,24.46,2402690,0
+UDOW.US,D,20180907,000000,24.2051,24.4838,23.9573,24.2458,2434360,0
+UDOW.US,D,20180910,000000,24.5198,24.5652,24.0671,24.0746,1638334,0
+UDOW.US,D,20180911,000000,23.8738,24.5174,23.7875,24.3771,1429646,0
+UDOW.US,D,20180912,000000,24.4169,24.8636,24.2579,24.4264,3145052,0
+UDOW.US,D,20180913,000000,24.7509,24.9904,24.6441,24.8659,2026859,0
+UDOW.US,D,20180914,000000,24.9858,25.0528,24.6466,24.8757,2129360,0
+UDOW.US,D,20180917,000000,24.7964,24.9738,24.5391,24.6105,1367516,0
+UDOW.US,D,20180918,000000,24.7347,25.3334,24.6825,25.1593,1918703,0
+UDOW.US,D,20180919,000000,25.1953,25.7609,25.1953,25.6179,1653256,0
+UDOW.US,D,20180920,000000,26.0565,26.4237,26.0397,26.338,2539037,0
+UDOW.US,D,20180921,000000,26.6771,26.6891,26.3784,26.5407,2334187,0
+UDOW.US,D,20180924,000000,26.4549,26.4549,25.9828,26.0251,3550838,0
+UDOW.US,D,20180925,000000,26.1992,26.228,25.7632,25.8319,2205154,0
+UDOW.US,D,20180926,000000,25.8701,26.1351,25.3981,25.5221,1885382,0
+UDOW.US,D,20180927,000000,25.6825,25.9851,25.4669,25.6417,2251363,0
+UDOW.US,D,20180928,000000,25.4551,25.851,25.4294,25.6921,2023274,0
+UDOW.US,D,20181001,000000,26.1871,26.4907,26.0894,26.2976,3047166,0
+UDOW.US,D,20181002,000000,26.2064,26.7464,26.1777,26.6293,2268927,0
+UDOW.US,D,20181003,000000,26.9936,27.1182,26.6411,26.7657,2544406,0
+UDOW.US,D,20181004,000000,26.6411,26.6581,25.7088,26.156,4909415,0
+UDOW.US,D,20181005,000000,26.2446,26.3021,25.2121,25.6584,3627512,0
+UDOW.US,D,20181008,000000,25.2782,25.8846,24.9858,25.785,3236275,0
+UDOW.US,D,20181009,000000,25.6873,25.9206,25.2854,25.6106,2479908,0
+UDOW.US,D,20181010,000000,25.5628,25.5628,23.1434,23.2545,6906535,0
+UDOW.US,D,20181011,000000,22.8589,23.3676,21.263,21.6533,10774272,0
+UDOW.US,D,20181012,000000,22.7156,22.7459,21.5486,22.3935,7007773,0
+UDOW.US,D,20181015,000000,22.3157,22.7849,22.1525,22.1789,3979352,0
+UDOW.US,D,20181016,000000,22.7691,23.6563,22.5856,23.5847,4961605,0
+UDOW.US,D,20181017,000000,23.3346,23.6448,22.7459,23.3813,5679167,0
+UDOW.US,D,20181018,000000,23.1248,23.3065,22.0799,22.4534,6608905,0
+UDOW.US,D,20181019,000000,22.7007,23.0871,22.3981,22.6258,4358284,0
+UDOW.US,D,20181022,000000,22.8278,22.946,22.0847,22.3106,4136975,0
+UDOW.US,D,20181023,000000,21.1905,22.2758,20.8512,21.9716,7999836,0
+UDOW.US,D,20181024,000000,22.1695,22.2613,20.2472,20.3831,6313751,0
+UDOW.US,D,20181025,000000,20.7617,21.6632,20.5154,21.3786,4815991,0
+UDOW.US,D,20181026,000000,20.7807,21.1846,19.9756,20.593,8036680,0
+UDOW.US,D,20181029,000000,21.1217,21.4664,19.1711,20.0017,7079041,0
+UDOW.US,D,20181030,000000,19.9591,21.1038,19.921,21.0465,4287841,0
+UDOW.US,D,20181031,000000,21.6272,22.1958,21.4778,21.6418,4657681,0
+UDOW.US,D,20181101,000000,21.9387,22.3533,21.6043,22.3178,4108916,0
+UDOW.US,D,20181102,000000,22.7786,22.8182,21.4983,21.9837,5304953,0
+UDOW.US,D,20181105,000000,22.0444,22.6286,21.9978,22.4989,3021168,0
+UDOW.US,D,20181106,000000,22.5692,23.0123,22.4729,22.972,2460899,0
+UDOW.US,D,20181107,000000,23.5485,24.4793,23.3161,24.4077,5119080,0
+UDOW.US,D,20181108,000000,24.4005,24.7751,24.2268,24.5435,4996493,0
+UDOW.US,D,20181109,000000,24.2409,24.3507,23.6793,23.9887,5321109,0
+UDOW.US,D,20181112,000000,23.8641,23.8928,22.1863,22.3178,6046594,0
+UDOW.US,D,20181113,000000,22.2451,22.6286,21.7977,22.0251,4035051,0
+UDOW.US,D,20181114,000000,22.5037,22.5943,21.1197,21.4913,4274249,0
+UDOW.US,D,20181115,000000,21.2838,22.233,20.7998,22.0847,5689792,0
+UDOW.US,D,20181116,000000,21.8073,22.6378,21.7011,22.403,3915738,0
+UDOW.US,D,20181119,000000,22.2733,22.3333,21.0206,21.3672,3865074,0
+UDOW.US,D,20181120,000000,20.388,20.534,19.6654,19.9047,7875570,0
+UDOW.US,D,20181121,000000,20.252,20.4181,19.9191,19.9335,3027775,0
+UDOW.US,D,20181123,000000,19.5613,19.7837,19.4649,19.4885,1925473,0
+UDOW.US,D,20181126,000000,20.0046,20.4205,19.9289,20.3476,4129892,0
+UDOW.US,D,20181127,000000,20.0418,20.6201,19.7809,20.6141,3100162,0
+UDOW.US,D,20181128,000000,21.0399,22.1764,20.8797,22.1717,5070904,0
+UDOW.US,D,20181129,000000,22.0894,22.4778,21.7607,22.1009,3638081,0
+UDOW.US,D,20181130,000000,21.9575,22.696,21.9136,22.6015,3777411,0
+UDOW.US,D,20181203,000000,23.8738,23.8738,23.024,23.4331,5628142,0
+UDOW.US,D,20181204,000000,23.1672,23.2545,21.1952,21.3242,8770760,0
+UDOW.US,D,20181206,000000,20.146,21.0465,19.2583,21.0301,13734911,0
+UDOW.US,D,20181207,000000,20.9827,21.4449,19.3833,19.6442,9050311,0
+UDOW.US,D,20181210,000000,19.547,19.9118,18.411,19.7337,9920269,0
+UDOW.US,D,20181211,000000,20.6231,20.6279,19.2295,19.5969,7052184,0
+UDOW.US,D,20181212,000000,20.3547,20.6944,19.9516,19.9851,5390637,0
+UDOW.US,D,20181213,000000,20.1316,20.4821,19.8239,20.1271,4192622,0
+UDOW.US,D,20181214,000000,19.5277,19.729,18.7506,18.9083,7990162,0
+UDOW.US,D,20181217,000000,18.5927,18.8854,17.3907,17.759,9148533,0
+UDOW.US,D,20181218,000000,18.1779,18.4746,17.5328,17.8952,6356139,0
+UDOW.US,D,20181219,000000,17.9709,18.7924,16.7332,17.0817,10730795,0
+UDOW.US,D,20181220,000000,16.8271,16.9923,15.5914,16.0713,11925328,0
+UDOW.US,D,20181221,000000,16.1422,16.8841,15.0901,15.1754,9773958,0
+UDOW.US,D,20181224,000000,14.7961,14.9814,13.8751,13.9106,7395195,0
+UDOW.US,D,20181226,000000,14.1198,15.9253,13.6958,15.9186,13808207,0
+UDOW.US,D,20181227,000000,15.2672,16.4678,14.6357,16.4439,11244692,0
+UDOW.US,D,20181228,000000,16.758,16.976,16.1168,16.2773,10927102,0
+UDOW.US,D,20181231,000000,16.669,16.8582,16.3989,16.8366,5846634,0
+UDOW.US,D,20190102,000000,16.027,17.0271,15.9721,16.8767,6702176,0
+UDOW.US,D,20190103,000000,16.4258,16.4564,15.3668,15.4525,11108700,0
+UDOW.US,D,20190104,000000,16.133,17.1646,16.045,16.9664,11167322,0
+UDOW.US,D,20190107,000000,17.0944,17.5463,16.6919,17.1958,7460380,0
+UDOW.US,D,20190108,000000,17.7829,17.9367,17.2992,17.7641,5602510,0
+UDOW.US,D,20190109,000000,18.0031,18.2129,17.7546,17.9888,5998837,0
+UDOW.US,D,20190110,000000,17.7075,18.2645,17.5636,18.2358,5242875,0
+UDOW.US,D,20190111,000000,17.9791,18.2175,17.7664,18.2175,4381766,0
+UDOW.US,D,20190114,000000,17.7497,18.1446,17.6877,17.9888,3597800,0
+UDOW.US,D,20190115,000000,17.9839,18.4537,17.9672,18.3738,5529482,0
+UDOW.US,D,20190116,000000,18.5276,18.8766,18.4844,18.6663,4952430,0
+UDOW.US,D,20190117,000000,18.4537,19.3008,18.4441,19.0701,5824612,0
+UDOW.US,D,20190118,000000,19.5464,19.9596,19.2813,19.8703,8760979,0
+UDOW.US,D,20190122,000000,19.4593,19.556,18.7373,19.1471,8445503,0
+UDOW.US,D,20190123,000000,19.6437,19.8215,18.8911,19.5369,8297068,0
+UDOW.US,D,20190124,000000,19.4641,19.6415,19.1471,19.4499,4969603,0
+UDOW.US,D,20190125,000000,19.9432,20.1917,19.7501,19.8932,7199678,0
+UDOW.US,D,20190128,000000,19.2688,19.389,18.893,19.3841,5246621,0
+UDOW.US,D,20190129,000000,19.422,19.7263,19.3248,19.5153,4153773,0
+UDOW.US,D,20190130,000000,20.1586,20.7586,20.0002,20.5406,7057301,0
+UDOW.US,D,20190131,000000,20.2512,20.6146,20.1141,20.5084,7181916,0
+UDOW.US,D,20190201,000000,20.6758,20.9609,20.4462,20.6451,6839953,0
+UDOW.US,D,20190204,000000,20.6073,21.0674,20.4253,21.0598,3948543,0
+UDOW.US,D,20190205,000000,21.3175,21.5374,21.2069,21.4664,4445563,0
+UDOW.US,D,20190206,000000,21.3978,21.569,21.2488,21.4504,2631076,0
+UDOW.US,D,20190207,000000,21.0531,21.3102,20.5075,20.9511,8536128,0
+UDOW.US,D,20190208,000000,20.5982,20.7938,20.2462,20.7938,5033997,0
+UDOW.US,D,20190211,000000,20.9842,21.0371,20.5523,20.6741,3764561,0
+UDOW.US,D,20190212,000000,21.1264,21.6676,21.1235,21.5613,6073431,0
+UDOW.US,D,20190213,000000,21.816,22.0941,21.7261,21.8659,4545332,0
+UDOW.US,D,20190214,000000,21.5563,21.9575,21.3269,21.672,4302045,0
+UDOW.US,D,20190215,000000,22.1652,22.7887,22.1152,22.7839,5387900,0
+UDOW.US,D,20190219,000000,22.5924,23.0035,22.5924,22.8212,3850803,0
+UDOW.US,D,20190220,000000,22.8212,23.0764,22.696,22.9899,4712073,0
+UDOW.US,D,20190221,000000,22.8381,22.9228,22.463,22.6937,4452276,0
+UDOW.US,D,20190222,000000,22.9228,23.2203,22.8613,23.1663,6576851,0
+UDOW.US,D,20190225,000000,23.609,23.7443,23.3201,23.3415,5148010,0
+UDOW.US,D,20190226,000000,23.0979,23.509,22.9984,23.2588,3588069,0
+UDOW.US,D,20190227,000000,23.0648,23.2157,22.7714,23.0648,5343476,0
+UDOW.US,D,20190228,000000,23.0439,23.1878,22.8406,22.9046,3040997,0
+UDOW.US,D,20190301,000000,23.3742,23.4925,22.8852,23.1851,5307765,0
+UDOW.US,D,20190304,000000,23.4763,23.5376,22.0684,22.6417,10079646,0
+UDOW.US,D,20190305,000000,22.6041,22.7599,22.3772,22.576,4035842,0
+UDOW.US,D,20190306,000000,22.6114,22.6654,22.12,22.2389,5249488,0
+UDOW.US,D,20190307,000000,22.097,22.1229,21.3841,21.6954,7612505,0
+UDOW.US,D,20190308,000000,21.1851,21.6978,21.1571,21.6572,4993918,0
+UDOW.US,D,20190311,000000,21.1757,22.1985,21.0839,22.1746,5773748,0
+UDOW.US,D,20190312,000000,22.0325,22.2365,21.8399,21.9501,5247400,0
+UDOW.US,D,20190313,000000,22.2012,22.496,21.986,22.3235,5424005,0
+UDOW.US,D,20190314,000000,22.3025,22.463,22.1205,22.3427,2712541,0
+UDOW.US,D,20190315,000000,22.5268,22.9136,22.1873,22.7027,5455470,0
+UDOW.US,D,20190318,000000,22.5856,22.9018,22.534,22.8685,3061244,0
+UDOW.US,D,20190319,000000,23.157,23.3863,22.6015,22.85,5165409,0
+UDOW.US,D,20190320,000000,22.7126,22.9093,22.2211,22.4295,5425903,0
+UDOW.US,D,20190321,000000,22.1661,23.0979,22.1564,22.9879,4694022,0
+UDOW.US,D,20190322,000000,22.5871,22.7459,21.7546,21.7854,6405155,0
+UDOW.US,D,20190325,000000,21.6763,22.0077,21.4045,21.7755,4421830,0
+UDOW.US,D,20190326,000000,22.2729,22.4908,21.8447,22.1355,3563135,0
+UDOW.US,D,20190327,000000,22.1901,22.3917,21.531,22.0351,4195025,0
+UDOW.US,D,20190328,000000,22.2423,22.3391,21.9015,22.2753,2850489,0
+UDOW.US,D,20190329,000000,22.6551,22.8685,22.4147,22.824,3645494,0
+UDOW.US,D,20190401,000000,23.3424,23.7363,23.193,23.6577,3538530,0
+UDOW.US,D,20190402,000000,23.5581,23.5748,23.3114,23.4562,2628781,0
+UDOW.US,D,20190403,000000,23.7199,23.7468,23.3492,23.563,4604982,0
+UDOW.US,D,20190404,000000,23.6165,24.0648,23.5719,24.0245,2940093,0
+UDOW.US,D,20190405,000000,24.2621,24.3099,23.9791,24.1316,3547729,0
+UDOW.US,D,20190408,000000,23.7468,23.9072,23.6309,23.9047,2435070,0
+UDOW.US,D,20190409,000000,23.5509,23.5605,23.2454,23.4177,4760698,0
+UDOW.US,D,20190410,000000,23.508,23.5268,23.2454,23.4154,2816086,0
+UDOW.US,D,20190411,000000,23.5198,23.5798,23.1364,23.3685,2692242,0
+UDOW.US,D,20190412,000000,23.9934,24.1363,23.79,24.06,3094148,0
+UDOW.US,D,20190415,000000,24.048,24.0793,23.7972,23.9815,1720035,0
+UDOW.US,D,20190416,000000,24.3746,24.3794,24.0102,24.1577,2492593,0
+UDOW.US,D,20190417,000000,24.3099,24.3099,23.984,24.1457,2120408,0
+UDOW.US,D,20190418,000000,24.3172,24.5798,24.1529,24.4768,3243068,0
+UDOW.US,D,20190422,000000,24.1721,24.4407,24.1624,24.3099,1476388,0
+UDOW.US,D,20190423,000000,24.4407,24.8228,24.3267,24.7234,3616877,0
+UDOW.US,D,20190424,000000,24.7114,24.7655,24.515,24.5749,1706361,0
+UDOW.US,D,20190425,000000,24.06,24.3626,23.7317,24.1793,4739701,0
+UDOW.US,D,20190426,000000,24.1316,24.3675,23.9767,24.3434,2422537,0
+UDOW.US,D,20190429,000000,24.3746,24.5343,24.298,24.389,1931130,0
+UDOW.US,D,20190430,000000,24.5508,24.5652,24.0342,24.4624,2868922,0
+UDOW.US,D,20190501,000000,24.6729,24.7655,24.0456,24.06,3045994,0
+UDOW.US,D,20190502,000000,23.9264,24.1122,23.3492,23.6979,5544105,0
+UDOW.US,D,20190503,000000,24.0577,24.3053,23.869,24.222,2756863,0
+UDOW.US,D,20190506,000000,22.9421,24.1481,22.8852,24.0671,4158764,0
+UDOW.US,D,20190507,000000,23.4105,23.5485,22.2778,22.7762,5746299,0
+UDOW.US,D,20190508,000000,22.7102,23.1507,22.542,22.7738,2887822,0
+UDOW.US,D,20190509,000000,22.256,22.6011,21.6359,22.4385,6033570,0
+UDOW.US,D,20190510,000000,22.1878,22.9773,21.5478,22.8097,5663997,0
+UDOW.US,D,20190513,000000,21.4402,21.6991,20.8787,21.1645,8843548,0
+UDOW.US,D,20190514,000000,21.3546,22.0449,21.3107,21.6808,4647746,0
+UDOW.US,D,20190515,000000,21.2828,22.1525,21.1718,21.9649,4707771,0
+UDOW.US,D,20190516,000000,22.2423,22.7738,22.1994,22.5448,2987698,0
+UDOW.US,D,20190517,000000,21.9672,22.7714,21.9343,22.2961,2716818,0
+UDOW.US,D,20190520,000000,21.9343,22.2423,21.7373,22.0569,2803889,0
+UDOW.US,D,20190521,000000,22.4315,22.6109,22.3025,22.5495,1561578,0
+UDOW.US,D,20190522,000000,22.3581,22.5587,22.247,22.2849,2301778,0
+UDOW.US,D,20190523,000000,21.6925,21.6925,21.1341,21.5681,5085995,0
+UDOW.US,D,20190524,000000,21.8967,22.0095,21.5865,21.8181,2832514,0
+UDOW.US,D,20190528,000000,21.892,22.1378,21.1885,21.1982,2516601,0
+UDOW.US,D,20190529,000000,20.8383,20.8741,20.1879,20.6443,4192348,0
+UDOW.US,D,20190530,000000,20.751,20.8741,20.5046,20.7667,2808911,0
+UDOW.US,D,20190531,000000,20.1452,20.3081,19.879,19.879,3955724,0
+UDOW.US,D,20190603,000000,19.8819,20.1806,19.5648,19.879,4519712,0
+UDOW.US,D,20190604,000000,20.4478,21.1618,20.4029,21.1127,4436019,0
+UDOW.US,D,20190605,000000,21.5464,21.6857,21.2569,21.6692,2961761,0
+UDOW.US,D,20190606,000000,21.769,22.3249,21.6114,22.1401,2881875,0
+UDOW.US,D,20190607,000000,22.3605,23.0429,22.3508,22.8192,3342219,0
+UDOW.US,D,20190610,000000,23.2406,23.4056,22.994,23.0206,2848257,0
+UDOW.US,D,20190611,000000,23.4489,23.5031,22.85,22.9879,2269894,0
+UDOW.US,D,20190612,000000,22.9495,23.0745,22.7335,22.8783,2253978,0
+UDOW.US,D,20190613,000000,23.0917,23.2263,22.826,23.1364,2751578,0
+UDOW.US,D,20190614,000000,23.0486,23.2814,22.8406,23.096,2479102,0
+UDOW.US,D,20190617,000000,23.1527,23.2927,22.9734,23.1364,1562359,0
+UDOW.US,D,20190618,000000,23.5768,24.2482,23.5011,24.0904,4376009,0
+UDOW.US,D,20190619,000000,24.1481,24.3557,23.9456,24.1624,4321931,0
+UDOW.US,D,20190620,000000,24.8541,24.9762,24.2692,24.8563,4082150,0
+UDOW.US,D,20190621,000000,24.8109,25.2782,24.7138,24.7462,3398166,0
+UDOW.US,D,20190624,000000,24.806,24.9858,24.7606,24.7776,2061365,0
+UDOW.US,D,20190625,000000,24.8374,24.8445,24.2074,24.2742,3531027,0
+UDOW.US,D,20190626,000000,24.4696,24.5749,24.2291,24.2291,1990529,0
+UDOW.US,D,20190627,000000,24.2692,24.4054,24.0173,24.1674,2923190,0
+UDOW.US,D,20190628,000000,24.4077,24.4908,24.1793,24.3675,3124738,0
+UDOW.US,D,20190701,000000,25.1121,25.1691,24.4288,24.6899,3421495,0
+UDOW.US,D,20190702,000000,24.6418,24.8851,24.4527,24.8732,2264953,0
+UDOW.US,D,20190703,000000,25.067,25.3956,25.0313,25.3956,1575722,0
+UDOW.US,D,20190705,000000,25.117,25.3597,24.7445,25.319,3910026,0
+UDOW.US,D,20190708,000000,24.9162,25.0504,24.7918,24.9786,1595021,0
+UDOW.US,D,20190709,000000,24.6348,24.9692,24.5652,24.9115,2302227,0
+UDOW.US,D,20190710,000000,25.1502,25.4479,24.9715,25.1072,2686892,0
+UDOW.US,D,20190711,000000,25.3645,25.7375,25.2595,25.7375,2844009,0
+UDOW.US,D,20190712,000000,25.9563,26.4237,25.9206,26.388,3199984,0
+UDOW.US,D,20190715,000000,26.4814,26.4837,26.3046,26.4739,1479936,0
+UDOW.US,D,20190716,000000,26.4789,26.6006,26.2877,26.4382,1566684,0
+UDOW.US,D,20190717,000000,26.3637,26.4334,26.0871,26.0871,1466781,0
+UDOW.US,D,20190718,000000,25.9133,26.2159,25.6608,26.0704,1994288,0
+UDOW.US,D,20190719,000000,26.4191,26.4476,25.8895,25.9158,1770156,0
+UDOW.US,D,20190722,000000,25.9971,26.1038,25.7182,25.978,1463247,0
+UDOW.US,D,20190723,000000,26.2828,26.5144,26.0539,26.4501,1816731,0
+UDOW.US,D,20190724,000000,26.1062,26.2828,26.0042,26.2159,2444162,0
+UDOW.US,D,20190725,000000,26.1945,26.1945,25.6083,25.8726,2973615,0
+UDOW.US,D,20190726,000000,25.9493,26.0325,25.785,25.99,1377053,0
+UDOW.US,D,20190729,000000,26.0042,26.2159,25.9349,26.0421,1254288,0
+UDOW.US,D,20190730,000000,25.7515,26.0637,25.6155,25.9802,1437504,0
+UDOW.US,D,20190731,000000,26.1062,26.2087,24.6441,25.0338,4252252,0
+UDOW.US,D,20190801,000000,25.096,25.8846,24.1316,24.2579,5548699,0
+UDOW.US,D,20190802,000000,24.1052,24.2122,23.3151,23.9862,5264529,0
+UDOW.US,D,20190805,000000,22.9236,22.9581,21.3415,21.8683,7957525,0
+UDOW.US,D,20190806,000000,22.2925,22.6906,21.8585,22.6837,3804727,0
+UDOW.US,D,20190807,000000,21.8561,22.7762,21.1297,22.6105,6862616,0
+UDOW.US,D,20190808,000000,22.9525,23.6513,22.7478,23.6513,3537309,0
+UDOW.US,D,20190809,000000,23.4618,23.7443,22.8829,23.4095,3920563,0
+UDOW.US,D,20190812,000000,22.9445,23.1228,22.1727,22.3806,4303123,0
+UDOW.US,D,20190813,000000,22.2691,23.7443,22.1863,23.3833,4328273,0
+UDOW.US,D,20190814,000000,22.2691,22.4441,21.2031,21.2391,10032837,0
+UDOW.US,D,20190815,000000,21.4904,21.6587,20.9118,21.4951,4753467,0
+UDOW.US,D,20190816,000000,21.9528,22.4094,21.8063,22.2947,3379886,0
+UDOW.US,D,20190819,000000,23.1276,23.1868,22.8139,22.9332,2951698,0
+UDOW.US,D,20190820,000000,22.857,23.0087,22.461,22.4989,1975162,0
+UDOW.US,D,20190821,000000,23.0468,23.2776,22.9831,23.118,1873179,0
+UDOW.US,D,20190822,000000,23.296,23.5788,22.8548,23.2203,2431562,0
+UDOW.US,D,20190823,000000,22.8924,23.409,21.255,21.5875,7023931,0
+UDOW.US,D,20190826,000000,22.2666,22.3619,21.8039,22.2834,3423732,0
+UDOW.US,D,20190827,000000,22.6551,22.6551,21.7991,21.9228,2995038,0
+UDOW.US,D,20190828,000000,21.7567,22.6105,21.5766,22.6105,3452369,0
+UDOW.US,D,20190829,000000,23.2511,23.5888,23.0016,23.4792,3201680,0
+UDOW.US,D,20190830,000000,23.8595,23.8883,23.3104,23.55,3766559,0
+UDOW.US,D,20190903,000000,22.9782,23.0277,22.4562,22.8332,4519737,0
+UDOW.US,D,20190904,000000,23.3979,23.4887,23.1776,23.4861,2181607,0
+UDOW.US,D,20190905,000000,24.2317,24.7485,24.2028,24.448,3668458,0
+UDOW.US,D,20190906,000000,24.5798,24.8084,24.4054,24.6466,2152809,0
+UDOW.US,D,20190909,000000,24.7799,24.9379,24.5485,24.7751,2195865,0
+UDOW.US,D,20190910,000000,24.6636,24.9426,24.4169,24.9426,2366801,0
+UDOW.US,D,20190911,000000,25.0119,25.5676,24.8757,25.546,2648463,0
+UDOW.US,D,20190912,000000,25.8084,26.0421,25.4814,25.7159,3283919,0
+UDOW.US,D,20190913,000000,25.8773,25.9875,25.7632,25.8248,2577069,0
+UDOW.US,D,20190916,000000,25.4814,25.6682,25.2902,25.3882,2156164,0
+UDOW.US,D,20190917,000000,25.2121,25.5028,25.136,25.4766,1806331,0
+UDOW.US,D,20190918,000000,25.4051,25.6534,24.9115,25.5937,2329501,0
+UDOW.US,D,20190919,000000,25.7113,25.9372,25.3572,25.4269,1705415,0
+UDOW.US,D,20190920,000000,25.5868,25.7113,24.9666,24.9715,2022482,0
+UDOW.US,D,20190923,000000,24.7257,25.1953,24.6777,25.0504,1677943,0
+UDOW.US,D,20190924,000000,25.3499,25.3788,24.3557,24.6705,3716931,0
+UDOW.US,D,20190925,000000,24.7824,25.2428,24.4957,25.1096,2324667,0
+UDOW.US,D,20190926,000000,25.2194,25.2194,24.6082,24.8947,1915392,0
+UDOW.US,D,20190927,000000,25.0839,25.181,24.3531,24.6441,2792540,0
+UDOW.US,D,20190930,000000,24.7704,25.1335,24.7679,24.9499,1990738,0
+UDOW.US,D,20191001,000000,25.1404,25.2668,23.9287,23.9598,4256466,0
+UDOW.US,D,20191002,000000,23.5406,23.5434,22.3313,22.6522,6739162,0
+UDOW.US,D,20191003,000000,22.5392,22.971,21.7655,22.9544,5870327,0
+UDOW.US,D,20191004,000000,23.1801,23.972,23.1631,23.9047,3960552,0
+UDOW.US,D,20191007,000000,23.6912,24.1504,23.5221,23.6563,2364683,0
+UDOW.US,D,20191008,000000,23.1104,23.5212,22.7589,22.826,4813223,0
+UDOW.US,D,20191009,000000,23.3082,23.505,23.0525,23.3082,1911485,0
+UDOW.US,D,20191010,000000,23.23,23.9815,23.1888,23.7248,3661707,0
+UDOW.US,D,20191011,000000,24.4385,25.0768,24.4077,24.5391,5052864,0
+UDOW.US,D,20191014,000000,24.3819,24.6993,24.3531,24.4696,1276108,0
+UDOW.US,D,20191015,000000,24.7941,25.3695,24.7322,25.1219,2159658,0
+UDOW.US,D,20191016,000000,24.9858,25.1953,24.8757,25.0745,1309045,0
+UDOW.US,D,20191017,000000,25.2267,25.3405,24.9546,25.1404,1992889,0
+UDOW.US,D,20191018,000000,24.9521,25.0792,24.4191,24.4313,2183096,0
+UDOW.US,D,20191021,000000,24.5391,24.6036,24.3365,24.5725,1542436,0
+UDOW.US,D,20191022,000000,24.6393,24.8781,24.4239,24.4431,1870261,0
+UDOW.US,D,20191023,000000,24.5174,24.7322,24.3267,24.546,1890770,0
+UDOW.US,D,20191024,000000,24.7534,24.7799,24.2244,24.4624,2102970,0
+UDOW.US,D,20191025,000000,24.3819,25.0504,24.3819,24.9045,3067906,0
+UDOW.US,D,20191028,000000,25.2428,25.4574,25.0745,25.2476,2191457,0
+UDOW.US,D,20191029,000000,25.1429,25.4551,25.1002,25.2452,1914400,0
+UDOW.US,D,20191030,000000,25.2668,25.5581,24.9833,25.5028,2278929,0
+UDOW.US,D,20191031,000000,25.4245,25.462,24.7445,25.1147,3059870,0
+UDOW.US,D,20191101,000000,25.5125,25.9206,25.4646,25.9059,2232822,0
+UDOW.US,D,20191104,000000,26.2951,26.4021,26.1038,26.2614,2057249,0
+UDOW.US,D,20191105,000000,26.4021,26.5311,26.228,26.3263,1691886,0
+UDOW.US,D,20191106,000000,26.3902,26.443,26.0967,26.3214,1963792,0
+UDOW.US,D,20191107,000000,26.8112,27.2254,26.8062,26.9411,2275496,0
+UDOW.US,D,20191108,000000,26.9865,26.9936,26.6652,26.9435,1368199,0
+UDOW.US,D,20191111,000000,26.5885,27.0608,26.4739,26.977,1710579,0
+UDOW.US,D,20191112,000000,27.0631,27.2277,26.8376,27.0273,1709581,0
+UDOW.US,D,20191113,000000,26.7464,27.3211,26.6939,27.2588,1840567,0
+UDOW.US,D,20191114,000000,27.1781,27.3188,26.9411,27.283,1423190,0
+UDOW.US,D,20191115,000000,27.5711,27.9529,27.5071,27.9529,1749689,0
+UDOW.US,D,20191118,000000,27.872,28.0625,27.8313,28.0266,1205347,0
+UDOW.US,D,20191119,000000,28.2063,28.2063,27.6215,27.7314,2109878,0
+UDOW.US,D,20191120,000000,27.5288,27.6192,26.9603,27.3953,2023178,0
+UDOW.US,D,20191121,000000,27.4262,27.452,27.0847,27.2588,1053427,0
+UDOW.US,D,20191122,000000,27.4287,27.6167,27.278,27.5545,1646833,0
+UDOW.US,D,20191125,000000,27.8338,28.1559,27.8191,28.1368,1284951,0
+UDOW.US,D,20191126,000000,28.235,28.383,28.0911,28.3207,1120499,0
+UDOW.US,D,20191127,000000,28.3782,28.4716,28.2063,28.4475,1033278,0
+UDOW.US,D,20191129,000000,28.2705,28.3683,28.1485,28.2229,604713,0
+UDOW.US,D,20191202,000000,28.3157,28.3207,27.3618,27.3883,1657773,0
+UDOW.US,D,20191203,000000,26.5407,26.5861,25.9923,26.5454,3232526,0
+UDOW.US,D,20191204,000000,26.9888,27.1971,26.8634,26.9793,1750554,0
+UDOW.US,D,20191205,000000,27.2277,27.2277,26.7131,27.0681,1872953,0
+UDOW.US,D,20191206,000000,27.6406,28.113,27.6406,28.0409,2122927,0
+UDOW.US,D,20191209,000000,27.9315,28.0506,27.7502,27.7693,923572,0
+UDOW.US,D,20191210,000000,27.71,27.8575,27.4287,27.6765,1113425,0
+UDOW.US,D,20191211,000000,27.5545,27.7693,27.4187,27.7502,1077904,0
+UDOW.US,D,20191212,000000,27.6645,28.6595,27.5855,28.4043,3535141,0
+UDOW.US,D,20191213,000000,28.3733,28.8933,28.0936,28.4259,3252999,0
+UDOW.US,D,20191216,000000,28.7113,29.0414,28.6946,28.7307,2038436,0
+UDOW.US,D,20191217,000000,28.7496,29.0006,28.6706,28.8218,1097080,0
+UDOW.US,D,20191218,000000,28.934,28.9743,28.7376,28.7376,1401917,0
+UDOW.US,D,20191219,000000,28.8719,29.1506,28.8457,29.1362,1163017,0
+UDOW.US,D,20191220,000000,29.4416,29.5704,29.3321,29.3914,2033727,0
+UDOW.US,D,20191223,000000,29.7037,29.7585,29.6112,29.6677,1233584,0
+UDOW.US,D,20191224,000000,29.7444,29.7444,29.5063,29.5304,816047,0
+UDOW.US,D,20191226,000000,29.6161,29.8665,29.5967,29.8665,1130702,0
+UDOW.US,D,20191227,000000,30.103,30.1079,29.8257,29.9192,1336903,0
+UDOW.US,D,20191230,000000,29.9336,29.9502,29.2341,29.3415,2281974,0
+UDOW.US,D,20191231,000000,29.1483,29.5991,29.0679,29.5039,1568716,0
+UDOW.US,D,20200102,000000,29.9478,30.6518,29.8641,30.6518,2256550,0
+UDOW.US,D,20200103,000000,29.6063,30.1461,29.5495,29.8831,2248809,0
+UDOW.US,D,20200106,000000,29.2463,30.1007,29.2104,30.0793,2543416,0
+UDOW.US,D,20200107,000000,29.8762,30.0145,29.6515,29.7107,2046787,0
+UDOW.US,D,20200108,000000,29.5634,30.5753,29.4824,30.2266,2461124,0
+UDOW.US,D,20200109,000000,30.69,30.9594,30.5253,30.9019,1763678,0
+UDOW.US,D,20200110,000000,30.988,31.0428,30.3392,30.4412,1960806,0
+UDOW.US,D,20200113,000000,30.6159,30.718,30.4338,30.6973,1814523,0
+UDOW.US,D,20200114,000000,30.6423,31.1595,30.6017,30.7606,2220247,0
+UDOW.US,D,20200115,000000,30.6757,31.4002,30.6757,31.0878,1964351,0
+UDOW.US,D,20200116,000000,31.5101,31.9324,31.4669,31.8941,1697714,0
+UDOW.US,D,20200117,000000,32.1786,32.1952,31.9324,32.0952,1520831,0
+UDOW.US,D,20200121,000000,31.7847,32.0736,31.4453,31.6274,2076013,0
+UDOW.US,D,20200122,000000,31.806,32.0019,31.5267,31.5698,1555376,0
+UDOW.US,D,20200123,000000,31.2339,31.584,30.854,31.5052,1954838,0
+UDOW.US,D,20200124,000000,31.8226,31.8843,30.4532,30.9425,3974357,0
+UDOW.US,D,20200127,000000,29.3248,29.9,29.2081,29.4777,4592551,0
+UDOW.US,D,20200128,000000,29.7541,30.3651,29.6087,30.0793,2168566,0
+UDOW.US,D,20200129,000000,30.64,30.7065,30.048,30.0745,2338075,0
+UDOW.US,D,20200130,000000,29.5657,30.5272,29.2988,30.4555,3295876,0
+UDOW.US,D,20200131,000000,29.9502,30.0359,28.2729,28.5243,5674920,0
+UDOW.US,D,20200203,000000,28.8792,29.6702,28.8482,28.9582,3572123,0
+UDOW.US,D,20200204,000000,30.1316,30.5179,30.0312,30.2172,2186840,0
+UDOW.US,D,20200205,000000,31.0756,31.7939,30.83,31.7279,2990883,0
+UDOW.US,D,20200206,000000,32.1024,32.1448,31.5865,32.0138,2125105,0
+UDOW.US,D,20200207,000000,31.6943,31.6943,31.0144,31.1786,3852006,0
+UDOW.US,D,20200210,000000,30.8516,31.7423,30.8395,31.7423,2722516,0
+UDOW.US,D,20200211,000000,32.2092,32.2235,31.5125,31.7636,3205376,0
+UDOW.US,D,20200212,000000,32.2715,32.677,32.2645,32.6124,2502099,0
+UDOW.US,D,20200213,000000,32.1618,32.6579,32.0257,32.3217,2697485,0
+UDOW.US,D,20200214,000000,32.3548,32.419,31.8612,32.2381,1967237,0
+UDOW.US,D,20200218,000000,31.7636,32.0067,31.305,31.668,3123566,0
+UDOW.US,D,20200219,000000,31.9683,32.2645,31.8322,32.0711,2110279,0
+UDOW.US,D,20200220,000000,31.8772,32.1143,30.7727,31.6296,3222676,0
+UDOW.US,D,20200221,000000,31.2407,31.2954,30.5559,30.885,3954158,0
+UDOW.US,D,20200224,000000,27.8863,28.6471,27.4615,27.6479,8568577,0
+UDOW.US,D,20200225,000000,28.0098,28.1533,24.7509,25.0313,13327490,0
+UDOW.US,D,20200226,000000,25.3597,26.2614,24.4696,24.6418,9936979,0
+UDOW.US,D,20200227,000000,23.3156,24.1649,21.3987,21.4016,13687718,0
+UDOW.US,D,20200228,000000,19.556,20.8287,18.7837,20.8287,19971030,0
+UDOW.US,D,20200302,000000,21.1398,23.6624,20.4816,23.6319,12189930,0
+UDOW.US,D,20200303,000000,23.8835,24.6802,20.9965,21.5444,16227649,0
+UDOW.US,D,20200304,000000,23.2062,24.4957,22.474,24.4431,7624840,0
+UDOW.US,D,20200305,000000,22.6192,23.2515,21.3987,21.8773,11405186,0
+UDOW.US,D,20200306,000000,19.9147,21.5276,19.613,21.2183,8762236,0
+UDOW.US,D,20200309,000000,17.1982,18.3058,15.9309,16.3601,16719212,0
+UDOW.US,D,20200310,000000,18.0351,18.631,15.9309,18.6013,13641974,0
+UDOW.US,D,20200311,000000,17.1261,17.4261,14.8986,15.422,20999173,0
+UDOW.US,D,20200312,000000,12.3475,14.0605,10.8424,10.8802,27645948,0
+UDOW.US,D,20200313,000000,12.9269,13.7907,10.9372,13.7358,22629675,0
+UDOW.US,D,20200316,000000,9.43018,11.3268,8.79753,8.86941,30851316,0
+UDOW.US,D,20200317,000000,9.07578,9.95851,8.08403,9.77691,34815713,0
+UDOW.US,D,20200318,000000,7.84651,8.74969,6.8241,7.96479,45153843,0
+UDOW.US,D,20200319,000000,7.70618,8.56001,7.06396,8.11704,40977945,0
+UDOW.US,D,20200320,000000,8.50496,8.68787,6.9572,7.04246,35839275,0
+UDOW.US,D,20200323,000000,6.89972,7.01419,6.02052,6.42709,63096923,0
+UDOW.US,D,20200324,000000,7.60129,8.59066,7.46868,8.52653,50832407,0
+UDOW.US,D,20200325,000000,9.05042,10.2159,8.36703,9.15529,70354010,0
+UDOW.US,D,20200326,000000,9.52689,10.9861,9.4752,10.8521,63126620,0
+UDOW.US,D,20200327,000000,9.79839,10.6325,9.3813,9.6342,49794940,0
+UDOW.US,D,20200330,000000,9.76307,10.5998,9.44644,10.5451,34085177,0
+UDOW.US,D,20200331,000000,10.3947,10.7547,9.8615,9.95659,51723924,0
+UDOW.US,D,20200401,000000,8.79326,9.36168,8.40727,8.60454,37677796,0
+UDOW.US,D,20200402,000000,8.48821,9.2937,8.34311,9.17922,39876124,0
+UDOW.US,D,20200403,000000,9.02167,9.26257,8.50256,8.75017,36056388,0
+UDOW.US,D,20200406,000000,9.78941,10.9024,9.67432,10.7135,44624515,0
+UDOW.US,D,20200407,000000,12.0056,12.0984,10.7135,10.7357,58594524,0
+UDOW.US,D,20200408,000000,11.1114,11.9579,10.7711,11.8342,40493680,0
+UDOW.US,D,20200409,000000,12.406,12.7202,11.9459,12.2867,54028652,0
+UDOW.US,D,20200413,000000,12.153,12.1852,11.2972,11.7838,37967731,0
+UDOW.US,D,20200414,000000,12.4749,12.7498,12.2034,12.6205,33579723,0
+UDOW.US,D,20200415,000000,11.8101,12.1316,11.4693,11.906,38586240,0
+UDOW.US,D,20200416,000000,11.9839,12.0409,11.4501,11.9439,35254843,0
+UDOW.US,D,20200417,000000,12.9251,13.0678,12.3965,13.0035,36551351,0
+UDOW.US,D,20200420,000000,12.3705,12.8201,12.039,12.0792,37504204,0
+UDOW.US,D,20200421,000000,11.2972,11.5939,10.9933,11.1211,37002626,0
+UDOW.US,D,20200422,000000,11.7124,11.9725,11.5719,11.7508,19548277,0
+UDOW.US,D,20200423,000000,11.8726,12.3897,11.7719,11.815,25301942,0
+UDOW.US,D,20200424,000000,12.0295,12.3035,11.6798,12.2152,25806984,0
+UDOW.US,D,20200427,000000,12.4395,12.8963,12.3272,12.7516,20207384,0
+UDOW.US,D,20200428,000000,13.3542,13.3732,12.6086,12.7378,33036757,0
+UDOW.US,D,20200429,000000,13.4209,13.7693,13.2731,13.5524,27069287,0
+UDOW.US,D,20200430,000000,13.1917,13.3607,12.826,13.0585,25487680,0
+UDOW.US,D,20200501,000000,12.4443,12.5748,11.9599,12.089,25618718,0
+UDOW.US,D,20200504,000000,11.7599,12.153,11.5252,12.1104,18883762,0
+UDOW.US,D,20200505,000000,12.5084,12.7662,12.2967,12.3272,18443650,0
+UDOW.US,D,20200506,000000,12.5606,12.5847,11.9839,12.0075,25287660,0
+UDOW.US,D,20200507,000000,12.3772,12.6661,12.2673,12.3437,19383867,0
+UDOW.US,D,20200508,000000,12.839,13.0731,12.6971,13.0301,15396385,0
+UDOW.US,D,20200511,000000,12.7235,13.1043,12.6228,12.8743,17760787,0
+UDOW.US,D,20200512,000000,13.0779,13.1375,12.153,12.153,20684019,0
+UDOW.US,D,20200513,000000,11.9966,12.0727,11.0827,11.3643,30547513,0
+UDOW.US,D,20200514,000000,10.9573,11.9294,10.6881,11.9218,33927050,0
+UDOW.US,D,20200515,000000,11.6051,12.0727,11.4931,12.0122,26800490,0
+UDOW.US,D,20200518,000000,13.0301,13.5836,13.0083,13.3828,23430176,0
+UDOW.US,D,20200519,000000,13.3253,13.414,12.771,12.778,31778944,0
+UDOW.US,D,20200520,000000,13.2827,13.4737,13.1824,13.3542,22978253,0
+UDOW.US,D,20200521,000000,13.3066,13.6069,13.0348,13.2283,24882651,0
+UDOW.US,D,20200522,000000,13.206,13.2377,12.9224,13.206,15962361,0
+UDOW.US,D,20200526,000000,14.1672,14.358,14.0116,14.0671,21359602,0
+UDOW.US,D,20200527,000000,14.6763,14.9934,14.0834,14.9819,25252142,0
+UDOW.US,D,20200528,000000,15.3633,15.4251,14.667,14.7601,20658921,0
+UDOW.US,D,20200529,000000,14.5647,14.9201,14.1103,14.7218,26794750,0
+UDOW.US,D,20200601,000000,14.6428,14.9598,14.4532,14.8939,12100607,0
+UDOW.US,D,20200602,000000,15.1298,15.3582,14.9819,15.3534,18030966,0
+UDOW.US,D,20200603,000000,15.8064,16.4591,15.6871,16.3251,21686665,0
+UDOW.US,D,20200604,000000,16.1517,16.5425,15.9755,16.3491,19950119,0
+UDOW.US,D,20200605,000000,17.6624,18.325,17.5481,17.8501,29374998,0
+UDOW.US,D,20200608,000000,18.2105,18.8258,18.1824,18.8115,24676222,0
+UDOW.US,D,20200609,000000,18.1918,18.5521,17.9633,18.232,27807524,0
+UDOW.US,D,20200610,000000,18.1942,18.3728,17.5367,17.6463,34223438,0
+UDOW.US,D,20200611,000000,15.9706,16.2618,13.8925,14.0192,51396973,0
+UDOW.US,D,20200612,000000,15.1679,15.3917,13.9066,14.7793,37309267,0
+UDOW.US,D,20200615,000000,13.6551,15.2946,13.4689,15.0868,27864774,0
+UDOW.US,D,20200616,000000,16.631,16.631,15.1321,16.0304,31852400,0
+UDOW.US,D,20200617,000000,16.1775,16.1941,15.5679,15.6802,18184292,0
+UDOW.US,D,20200618,000000,15.3419,15.7419,15.1824,15.6039,15264553,0
+UDOW.US,D,20200619,000000,16.235,16.2716,15.0394,15.2398,26785929,0
+UDOW.US,D,20200622,000000,15.0965,15.5726,14.8775,15.52,16703808,0
+UDOW.US,D,20200623,000000,15.9706,16.0279,15.6527,15.7543,14308453,0
+UDOW.US,D,20200624,000000,15.3236,15.3808,14.1891,14.496,38357424,0
+UDOW.US,D,20200625,000000,14.2747,15.0131,14.0535,14.9682,23635147,0
+UDOW.US,D,20200626,000000,14.6579,14.7249,13.6187,13.7191,31876432,0
+UDOW.US,D,20200629,000000,14.0103,14.6554,13.8244,14.6483,18121930,0
+UDOW.US,D,20200630,000000,14.4911,15.1809,14.4353,14.9682,20430661,0
+UDOW.US,D,20200701,000000,15.1376,15.3925,14.8552,14.8752,15999683,0
+UDOW.US,D,20200702,000000,15.5618,15.7214,14.9731,15.0849,18680241,0
+UDOW.US,D,20200706,000000,15.7282,15.8935,15.5018,15.8697,14580585,0
+UDOW.US,D,20200707,000000,15.516,15.6663,15.1089,15.157,13815643,0
+UDOW.US,D,20200708,000000,15.2621,15.5282,15.016,15.4592,13892555,0
+UDOW.US,D,20200709,000000,15.481,15.5232,14.495,14.8328,21259672,0
+UDOW.US,D,20200710,000000,14.8183,15.5018,14.6938,15.4592,15494901,0
+UDOW.US,D,20200713,000000,15.8455,16.4599,15.4045,15.5018,21976212,0
+UDOW.US,D,20200714,000000,15.3978,16.5528,15.3087,16.4553,19946044,0
+UDOW.US,D,20200715,000000,17.1943,17.2021,16.5568,16.8943,22524920,0
+UDOW.US,D,20200716,000000,16.5672,16.9079,16.3545,16.6415,14417089,0
+UDOW.US,D,20200717,000000,16.7627,16.7723,16.4336,16.5366,11750448,0
+UDOW.US,D,20200720,000000,16.4599,16.6985,16.2133,16.5432,12179863,0
+UDOW.US,D,20200721,000000,16.9207,17.1821,16.6985,16.8417,12226901,0
+UDOW.US,D,20200722,000000,16.7272,17.2056,16.7272,17.1395,8104059,0
+UDOW.US,D,20200723,000000,17.0584,17.099,16.303,16.4912,11432749,0
+UDOW.US,D,20200724,000000,16.2051,16.4384,16.0146,16.143,10320866,0
+UDOW.US,D,20200727,000000,16.1387,16.4266,16.0649,16.3666,9861036,0
+UDOW.US,D,20200728,000000,16.1783,16.303,15.9435,15.9883,8617321,0
+UDOW.US,D,20200729,000000,16.0404,16.3785,15.9672,16.2771,7878641,0
+UDOW.US,D,20200730,000000,15.7282,15.9624,15.2537,15.8618,15146141,0
+UDOW.US,D,20200731,000000,15.9648,16.0812,15.305,16.0524,12411798,0
+UDOW.US,D,20200803,000000,16.2884,16.5672,16.2388,16.4863,7371614,0
+UDOW.US,D,20200804,000000,16.4096,16.794,16.3569,16.7818,6429428,0
+UDOW.US,D,20200805,000000,17.099,17.5232,17.0806,17.4704,10881250,0
+UDOW.US,D,20200806,000000,17.4084,17.8588,17.3949,17.8588,10826441,0
+UDOW.US,D,20200807,000000,17.7065,18.026,17.5537,17.9662,11480468,0
+UDOW.US,D,20200810,000000,18.1591,18.6983,18.1517,18.6745,11711411,0
+UDOW.US,D,20200811,000000,19.2345,19.4105,18.3402,18.4785,15996442,0
+UDOW.US,D,20200812,000000,19.0078,19.1911,18.7856,19.058,8984917,0
+UDOW.US,D,20200813,000000,18.8556,19.0878,18.6869,18.922,7150055,0
+UDOW.US,D,20200814,000000,18.684,19.0724,18.6155,18.9669,6944233,0
+UDOW.US,D,20200817,000000,19.0724,19.0907,18.7368,18.8267,6569537,0
+UDOW.US,D,20200818,000000,18.8508,18.9149,18.4555,18.6745,7218960,0
+UDOW.US,D,20200819,000000,18.7747,18.9768,18.4215,18.5097,8724837,0
+UDOW.US,D,20200820,000000,18.2348,18.6932,18.195,18.6173,6182607,0
+UDOW.US,D,20200821,000000,18.5553,19.0676,18.5265,19.0124,6967476,0
+UDOW.US,D,20200824,000000,19.505,19.8114,19.2503,19.7993,11377970,0
+UDOW.US,D,20200825,000000,19.9987,20.0063,19.3491,19.6629,9895586,0
+UDOW.US,D,20200826,000000,19.6869,19.8895,19.4717,19.8304,7607531,0
+UDOW.US,D,20200827,000000,20.0541,20.4876,19.9057,20.1991,10617607,0
+UDOW.US,D,20200828,000000,20.4472,20.7074,20.1806,20.5661,9330934,0
+UDOW.US,D,20200831,000000,20.4397,20.4568,19.936,19.9938,10896687,0
+UDOW.US,D,20200901,000000,19.9032,20.5733,19.7874,20.5685,7993233,0
+UDOW.US,D,20200902,000000,20.8405,21.6839,20.7332,21.5148,11042720,0
+UDOW.US,D,20200903,000000,21.4555,21.7598,19.2534,19.7516,22049605,0
+UDOW.US,D,20200904,000000,20.081,20.2659,18.4288,19.4249,15157746,0
+UDOW.US,D,20200908,000000,18.7999,18.8123,18.0169,18.1065,15553952,0
+UDOW.US,D,20200909,000000,18.6361,19.505,18.4952,18.9864,10886445,0
+UDOW.US,D,20200910,000000,19.2266,19.4509,17.9723,18.1663,10039798,0
+UDOW.US,D,20200911,000000,18.3831,18.7473,17.9853,18.4264,10457170,0
+UDOW.US,D,20200914,000000,18.7649,19.2773,18.7247,19.0839,5673367,0
+UDOW.US,D,20200915,000000,19.4933,19.5753,18.9652,19.082,6835022,0
+UDOW.US,D,20200916,000000,19.2979,19.853,19.1385,19.174,10290544,0
+UDOW.US,D,20200917,000000,18.5048,19.217,18.3861,18.9125,13174566,0
+UDOW.US,D,20200918,000000,18.9102,18.9934,18.0572,18.3861,8763882,0
+UDOW.US,D,20200921,000000,17.4134,17.5395,16.5125,17.3758,20526494,0
+UDOW.US,D,20200922,000000,17.4561,17.7372,17.0682,17.6494,12799791,0
+UDOW.US,D,20200923,000000,17.9306,18.0092,16.5319,16.6367,11708830,0
+UDOW.US,D,20200924,000000,16.5125,17.2488,16.1958,16.734,11467689,0
+UDOW.US,D,20200925,000000,16.4816,17.5232,16.3785,17.4057,8735779,0
+UDOW.US,D,20200928,000000,18.0781,18.4473,17.9853,18.2161,6770832,0
+UDOW.US,D,20200929,000000,18.1591,18.2224,17.6971,17.9038,9498789,0
+UDOW.US,D,20200930,000000,18.0294,19.0446,18.0294,18.5432,11792663,0
+UDOW.US,D,20201001,000000,18.9029,19.1011,18.3383,18.6601,9397001,0
+UDOW.US,D,20201002,000000,17.8445,18.7194,17.733,18.3812,9725686,0
+UDOW.US,D,20201005,000000,18.7807,19.3315,18.762,19.2958,4043110,0
+UDOW.US,D,20201006,000000,19.5268,19.7277,18.4336,18.5097,10251301,0
+UDOW.US,D,20201007,000000,19.0343,19.7204,19.0313,19.5556,5538868,0
+UDOW.US,D,20201008,000000,19.9104,19.9298,19.5193,19.8579,5395945,0
+UDOW.US,D,20201009,000000,20.1232,20.3803,19.8796,20.2063,7407993,0
+UDOW.US,D,20201012,000000,20.4205,20.9732,20.3471,20.7356,5003823,0
+UDOW.US,D,20201013,000000,20.5612,20.6619,20.202,20.3761,4996365,0
+UDOW.US,D,20201014,000000,20.4667,20.6164,19.9104,20.037,4933496,0
+UDOW.US,D,20201015,000000,19.3579,20.0733,19.2793,20.0017,5081663,0
+UDOW.US,D,20201016,000000,20.2566,20.7194,20.1969,20.2208,6312347,0
+UDOW.US,D,20201019,000000,20.3714,20.4446,19.2295,19.3793,7192564,0
+UDOW.US,D,20201020,000000,19.6101,20.1184,19.4441,19.5862,7894941,0
+UDOW.US,D,20201021,000000,19.484,19.8625,19.334,19.3579,7416076,0
+UDOW.US,D,20201022,000000,19.3913,19.8201,19.0245,19.73,8263195,0
+UDOW.US,D,20201023,000000,19.8674,19.8866,19.265,19.661,8765233,0
+UDOW.US,D,20201026,000000,18.9839,19.0293,17.6401,18.3259,17606850,0
+UDOW.US,D,20201027,000000,18.3018,18.3354,17.8465,17.8559,8373519,0
+UDOW.US,D,20201028,000000,16.7509,17.0971,15.9672,16.0454,19630347,0
+UDOW.US,D,20201029,000000,16.0026,16.6812,15.5758,16.2245,17206754,0
+UDOW.US,D,20201030,000000,15.9738,16.2051,15.3072,15.9714,19206451,0
+UDOW.US,D,20201102,000000,16.6674,16.9638,16.3196,16.734,13313301,0
+UDOW.US,D,20201103,000000,17.3799,18.0713,17.2775,17.7516,13764645,0
+UDOW.US,D,20201104,000000,18.0475,19.3723,17.9068,18.4883,15730319,0
+UDOW.US,D,20201105,000000,19.2392,19.773,19.193,19.5364,14740533,0
+UDOW.US,D,20201106,000000,19.5768,19.6706,19.1501,19.4344,8459808,0
+UDOW.US,D,20201109,000000,22.5656,22.756,21.0978,21.1523,19263139,0
+UDOW.US,D,20201110,000000,21.474,21.8726,21.0929,21.7671,9261333,0
+UDOW.US,D,20201111,000000,22.1221,22.1298,21.4266,21.7031,8671630,0
+UDOW.US,D,20201112,000000,21.2878,21.5125,20.602,20.9924,11573768,0
+UDOW.US,D,20201113,000000,21.4244,22.0579,21.3021,21.8822,8372461,0
+UDOW.US,D,20201116,000000,22.8059,22.9783,22.4349,22.9783,14330573,0
+UDOW.US,D,20201117,000000,22.3635,22.7725,21.9576,22.6008,8303900,0
+UDOW.US,D,20201118,000000,22.7868,22.9132,21.7845,21.7941,8773049,0
+UDOW.US,D,20201119,000000,21.6331,22.0049,21.3577,21.9086,9513602,0
+UDOW.US,D,20201120,000000,21.8084,21.8774,21.3453,21.422,7349418,0
+UDOW.US,D,20201123,000000,21.8054,22.3255,21.641,22.1507,10465042,0
+UDOW.US,D,20201124,000000,22.842,23.3291,22.6938,23.1853,10664472,0
+UDOW.US,D,20201125,000000,23.064,23.0755,22.6202,22.7845,7073756,0
+UDOW.US,D,20201127,000000,22.9401,23.1135,22.6581,22.8827,4326677,0
+UDOW.US,D,20201130,000000,22.49,22.5627,21.8591,22.3086,11678319,0
+UDOW.US,D,20201201,000000,22.9922,23.2788,22.635,22.6917,9323544,0
+UDOW.US,D,20201202,000000,22.3923,22.9085,22.2208,22.8751,5113448,0
+UDOW.US,D,20201203,000000,22.9132,23.3687,22.8407,23.0516,11378095,0
+UDOW.US,D,20201204,000000,23.2186,23.6383,23.1875,23.6359,5540721,0
+UDOW.US,D,20201207,000000,23.4574,23.5473,23.0565,23.3116,6572202,0
+UDOW.US,D,20201208,000000,23.0469,23.7087,23.0449,23.5549,6477820,0
+UDOW.US,D,20201209,000000,23.7863,23.8726,23.0324,23.2452,6921133,0
+UDOW.US,D,20201210,000000,23.0211,23.3057,22.8539,23.1588,6281393,0
+UDOW.US,D,20201211,000000,22.9038,23.3098,22.7299,23.2403,6451961,0
+UDOW.US,D,20201214,000000,23.7356,23.9156,22.8016,22.8372,8565611,0
+UDOW.US,D,20201215,000000,23.2474,23.6996,22.9094,23.6215,6547182,0
+UDOW.US,D,20201216,000000,23.5998,23.6881,23.3213,23.5213,5836798,0
+UDOW.US,D,20201217,000000,23.7741,23.8822,23.6824,23.834,4740352,0
+UDOW.US,D,20201218,000000,23.9108,23.9108,23.1972,23.5926,8593531,0
+UDOW.US,D,20201221,000000,22.8731,23.8388,22.542,23.645,10151390,0
+UDOW.US,D,20201222,000000,23.5623,23.5623,23.1039,23.1783,6979637,0
+UDOW.US,D,20201223,000000,23.4092,23.7834,23.4,23.4332,5159986,0
+UDOW.US,D,20201224,000000,23.5101,23.6196,23.3476,23.6196,2963759,0
+UDOW.US,D,20201228,000000,23.9922,24.3353,23.9084,24.0758,5418058,0
+UDOW.US,D,20201229,000000,24.4042,24.4682,23.746,23.9274,6414811,0
+UDOW.US,D,20201230,000000,24.0851,24.3304,24.0283,24.066,3977759,0
+UDOW.US,D,20201231,000000,24.0564,24.5968,23.9084,24.4443,4474796,0
+UDOW.US,D,20210104,000000,24.6813,24.6886,22.7816,23.643,13292218,0
+UDOW.US,D,20210105,000000,23.529,24.2754,23.4239,24.0042,7052376,0
+UDOW.US,D,20210106,000000,23.9539,25.504,23.8159,25.0277,10622366,0
+UDOW.US,D,20210107,000000,25.4109,25.9458,25.2254,25.5616,7000002,0
+UDOW.US,D,20210108,000000,25.7574,25.805,24.9557,25.7077,8222686,0
+UDOW.US,D,20210111,000000,25.0756,25.6933,25.0636,25.4898,5819506,0
+UDOW.US,D,20210112,000000,25.504,25.7365,25.1801,25.6263,4287457,0
+UDOW.US,D,20210113,000000,25.6047,25.8283,25.4307,25.6167,4456929,0
+UDOW.US,D,20210114,000000,25.8259,26.0055,25.4174,25.4539,4848937,0
+UDOW.US,D,20210115,000000,24.9916,25.3011,24.4969,25.006,7935537,0
+UDOW.US,D,20210119,000000,25.5448,25.6439,25.1277,25.2748,4449163,0
+UDOW.US,D,20210120,000000,25.5712,26.0308,25.4515,25.8999,5263104,0
+UDOW.US,D,20210121,000000,25.9623,26.1243,25.7494,25.9146,4580116,0
+UDOW.US,D,20210122,000000,25.4109,25.7028,25.228,25.4422,4546293,0
+UDOW.US,D,20210125,000000,25.2063,25.3849,24.371,25.3849,9789270,0
+UDOW.US,D,20210126,000000,25.5856,25.7292,25.2608,25.3035,4179853,0
+UDOW.US,D,20210127,000000,24.6,24.6239,23.5003,23.8007,9357745,0
+UDOW.US,D,20210128,000000,24.1944,25.2302,24.1636,24.4251,8345706,0
+UDOW.US,D,20210129,000000,23.9323,24.1397,22.6503,22.9276,12212049,0
+UDOW.US,D,20210201,000000,23.5101,23.7576,23.0157,23.4668,6677400,0
+UDOW.US,D,20210202,000000,24.0377,24.9342,24.0353,24.5904,5659425,0
+UDOW.US,D,20210203,000000,24.3879,24.836,24.1819,24.6551,4551394,0
+UDOW.US,D,20210204,000000,24.8121,25.4922,24.8001,25.4659,3941923,0
+UDOW.US,D,20210205,000000,25.8956,25.9575,25.5327,25.6836,3998548,0
+UDOW.US,D,20210208,000000,25.9835,26.2677,25.9219,26.2677,3496399,0
+UDOW.US,D,20210209,000000,26.122,26.4346,25.9458,26.3079,3033049,0
+UDOW.US,D,20210210,000000,26.6089,26.6208,25.8859,26.4322,3573792,0
+UDOW.US,D,20210211,000000,26.5755,26.7551,25.9951,26.4611,4519692,0
+UDOW.US,D,20210212,000000,26.3748,26.5941,26.2627,26.5611,2568166,0
+UDOW.US,D,20210216,000000,26.8885,26.94,26.5204,26.6903,3689848,0
+UDOW.US,D,20210217,000000,26.4586,27.0381,26.2795,26.9856,4211884,0
+UDOW.US,D,20210218,000000,26.4802,26.8027,26.1364,26.6927,4437384,0
+UDOW.US,D,20210219,000000,26.8598,27.0453,26.5994,26.6641,3391936,0
+UDOW.US,D,20210222,000000,26.1573,27.0716,26.1315,26.7718,4572135,0
+UDOW.US,D,20210223,000000,26.6424,27.0837,25.8416,26.8027,8255688,0
+UDOW.US,D,20210224,000000,26.6114,27.9854,26.4946,27.8638,6040596,0
+UDOW.US,D,20210225,000000,27.8971,27.9542,26.1435,26.3938,10675002,0
+UDOW.US,D,20210226,000000,26.5108,26.5108,25.2029,25.256,9548828,0
+UDOW.US,D,20210301,000000,26.2365,27.0807,26.2365,26.7622,7130303,0
+UDOW.US,D,20210302,000000,26.8003,26.9696,26.3514,26.4156,5123576,0
+UDOW.US,D,20210303,000000,26.2964,26.8174,26.0505,26.074,6580138,0
+UDOW.US,D,20210304,000000,26.122,26.5732,24.2632,25.235,11758446,0
+UDOW.US,D,20210305,000000,25.9505,26.8174,24.836,26.6089,11980105,0
+UDOW.US,D,20210308,000000,27.0166,28.2646,26.7741,27.4015,11088178,0
+UDOW.US,D,20210309,000000,27.6923,28.2908,27.446,27.4867,6678078,0
+UDOW.US,D,20210310,000000,27.9943,28.9421,27.9614,28.7176,9037458,0
+UDOW.US,D,20210311,000000,29.0594,29.6668,28.8324,29.2238,6184689,0
+UDOW.US,D,20210312,000000,29.3311,30.0714,29.2718,30.0568,6125164,0
+UDOW.US,D,20210315,000000,30.2689,30.5549,29.6137,30.5048,7974359,0
+UDOW.US,D,20210316,000000,30.4401,30.481,30.0208,30.1711,4887961,0
+UDOW.US,D,20210317,000000,30.2665,30.7646,30.0329,30.6725,5309591,0
+UDOW.US,D,20210318,000000,30.5648,31.2787,30.1711,30.3023,8885150,0
+UDOW.US,D,20210319,000000,30.1547,30.1547,29.2645,29.5389,6902939,0
+UDOW.US,D,20210322,000000,29.3672,30.0899,29.2835,29.8893,4532802,0
+UDOW.US,D,20210323,000000,29.6407,29.9469,28.8558,29.0369,5639256,0
+UDOW.US,D,20210324,000000,29.3543,30.0066,29.0285,29.0395,5377853,0
+UDOW.US,D,20210325,000000,28.6501,29.6974,28.0817,29.5691,8822464,0
+UDOW.US,D,20210326,000000,29.99,30.8531,29.7193,30.7679,8618747,0
+UDOW.US,D,20210329,000000,30.4125,31.3057,30.32,31.0805,8221312,0
+UDOW.US,D,20210330,000000,30.921,31.0642,30.5413,30.8107,6068871,0
+UDOW.US,D,20210331,000000,30.775,31.0686,30.5843,30.6467,5492617,0
+UDOW.US,D,20210401,000000,30.8283,31.0483,30.5278,31.0073,4682589,0
+UDOW.US,D,20210405,000000,31.7167,32.3324,31.7043,32.0673,5036260,0
+UDOW.US,D,20210406,000000,31.9094,32.1269,31.6483,31.807,3728509,0
+UDOW.US,D,20210407,000000,31.7502,32.0533,31.5585,31.8048,3274386,0
+UDOW.US,D,20210408,000000,31.7785,32.022,31.5392,32.0124,4579947,0
+UDOW.US,D,20210409,000000,32.1982,32.8739,32.1058,32.8262,4379103,0
+UDOW.US,D,20210412,000000,32.6547,32.8098,32.4639,32.7069,3633651,0
+UDOW.US,D,20210413,000000,32.4614,32.6809,32.1108,32.4989,4959199,0
+UDOW.US,D,20210414,000000,32.4942,33.1657,32.4798,32.7094,5400624,0
+UDOW.US,D,20210415,000000,33.1058,33.6216,33.1058,33.5498,3241200,0
+UDOW.US,D,20210416,000000,33.9678,34.1661,33.7418,34.0253,3818337,0
+UDOW.US,D,20210419,000000,33.7724,33.8273,33.3376,33.6672,4782970,0
+UDOW.US,D,20210420,000000,33.2705,33.4046,32.4846,32.8931,4783452,0
+UDOW.US,D,20210421,000000,32.7428,33.8659,32.7189,33.8109,4330438,0
+UDOW.US,D,20210422,000000,33.7558,33.7772,32.5573,32.8476,6975058,0
+UDOW.US,D,20210423,000000,32.7645,33.8708,32.5851,33.5123,4370488,0
+UDOW.US,D,20210426,000000,33.7486,33.8438,33.2394,33.3877,3556509,0
+UDOW.US,D,20210427,000000,33.3064,33.5282,33.0272,33.3639,2873044,0
+UDOW.US,D,20210428,000000,33.1914,33.2514,32.8262,32.91,3615383,0
+UDOW.US,D,20210429,000000,33.3639,33.6446,32.6379,33.569,4856855,0
+UDOW.US,D,20210430,000000,33.0842,33.285,32.7571,33.0728,4293097,0
+UDOW.US,D,20210503,000000,33.6,34.0277,33.5545,33.7269,3617431,0
+UDOW.US,D,20210504,000000,33.3877,33.8085,32.6834,33.794,7111018,0
+UDOW.US,D,20210505,000000,34.0491,34.3544,33.9752,34.0561,3133258,0
+UDOW.US,D,20210506,000000,34.2447,35.0592,33.9492,35.0401,5716784,0
+UDOW.US,D,20210507,000000,34.9299,35.8566,34.8062,35.7418,5411282,0
+UDOW.US,D,20210510,000000,36.1672,36.7186,35.6469,35.6995,6339920,0
+UDOW.US,D,20210511,000000,34.8375,34.9087,33.5928,34.2116,10291944,0
+UDOW.US,D,20210512,000000,33.789,33.9967,32.0411,32.1484,9226627,0
+UDOW.US,D,20210513,000000,32.2127,33.861,32.2127,33.3998,8766626,0
+UDOW.US,D,20210514,000000,33.9538,34.7204,33.837,34.5363,6688843,0
+UDOW.US,D,20210517,000000,34.2212,34.4811,33.8635,34.3355,4169826,0
+UDOW.US,D,20210518,000000,34.4094,34.5886,33.5062,33.5665,4102393,0
+UDOW.US,D,20210519,000000,32.5158,33.0963,31.8214,33.0842,9046195,0
+UDOW.US,D,20210520,000000,33.1864,34.0893,33.0532,33.6623,4421439,0
+UDOW.US,D,20210521,000000,34.123,34.6461,33.8227,34.0469,5546287,0
+UDOW.US,D,20210524,000000,34.45,34.8278,34.3567,34.6268,3829007,0
+UDOW.US,D,20210525,000000,34.8448,34.9394,34.2188,34.3805,2806229,0
+UDOW.US,D,20210526,000000,34.51,34.6625,34.2278,34.4046,1770179,0
+UDOW.US,D,20210527,000000,35.0164,35.2648,34.5813,34.7824,3104743,0
+UDOW.US,D,20210528,000000,35.3457,35.3649,35.0401,35.1216,2230063,0
+UDOW.US,D,20210601,000000,35.9951,36.0205,35.1023,35.2071,2685583,0
+UDOW.US,D,20210602,000000,35.4606,35.6281,35.1479,35.3074,2575996,0
+UDOW.US,D,20210603,000000,34.7921,35.5086,34.4669,35.236,2489171,0
+UDOW.US,D,20210604,000000,35.5516,35.8208,35.3854,35.7944,2475613,0
+UDOW.US,D,20210607,000000,35.9716,35.9951,35.212,35.3695,2715011,0
+UDOW.US,D,20210608,000000,35.4223,35.4893,34.8303,35.3026,2860422,0
+UDOW.US,D,20210609,000000,35.3791,35.4749,34.7968,34.8492,2834920,0
+UDOW.US,D,20210610,000000,35.3695,35.7273,34.8303,34.9209,3376565,0
+UDOW.US,D,20210611,000000,35.1977,35.3649,34.4628,34.9065,2459800,0
+UDOW.US,D,20210614,000000,34.8492,34.8492,34.1277,34.6866,3107076,0
+UDOW.US,D,20210615,000000,34.7106,34.7537,34.0893,34.4333,2468580,0
+UDOW.US,D,20210616,000000,34.4,34.4764,33.2299,33.5832,5136766,0
+UDOW.US,D,20210617,000000,33.5545,33.77,32.3802,32.9911,7675851,0
+UDOW.US,D,20210618,000000,31.8612,32.1413,31.3821,31.4197,11246923,0
+UDOW.US,D,20210621,000000,32.1083,33.1864,31.8737,33.1058,6897404,0
+UDOW.US,D,20210622,000000,33.1058,33.5789,32.7141,33.3208,4713643,0
+UDOW.US,D,20210623,000000,33.3496,33.5123,33.0737,33.0775,4735466,0
+UDOW.US,D,20210624,000000,33.6413,34.1378,33.5599,34.0473,5360482,0
+UDOW.US,D,20210625,000000,34.5396,34.9265,34.3739,34.7832,5101475,0
+UDOW.US,D,20210628,000000,34.7594,34.7643,33.9708,34.2764,6117791,0
+UDOW.US,D,20210629,000000,34.6301,34.8546,34.2202,34.3002,4485366,0
+UDOW.US,D,20210630,000000,34.1425,35.0747,34.1425,34.9219,4815452,0
+UDOW.US,D,20210701,000000,35.1559,35.3465,34.9003,35.3232,3426379,0
+UDOW.US,D,20210702,000000,35.5433,35.925,35.271,35.8199,4073283,0
+UDOW.US,D,20210706,000000,35.7623,35.8676,34.4773,35.1705,6092234,0
+UDOW.US,D,20210707,000000,35.0986,35.558,34.7258,35.486,5484661,0
+UDOW.US,D,20210708,000000,34.1713,34.9026,33.8375,34.7307,7008998,0
+UDOW.US,D,20210709,000000,35.3854,36.1115,35.1559,36.0395,5141063,0
+UDOW.US,D,20210712,000000,35.8005,36.5035,35.5962,36.4605,8012377,0
+UDOW.US,D,20210713,000000,36.2647,36.4987,36.0491,36.1161,8436951,0
+UDOW.US,D,20210714,000000,36.4687,36.6277,35.9108,36.2311,5022474,0
+UDOW.US,D,20210715,000000,35.7527,36.4031,35.6675,36.384,3890403,0
+UDOW.US,D,20210716,000000,36.6989,36.6989,35.3278,35.4332,4184739,0
+UDOW.US,D,20210719,000000,33.9327,34.157,32.5704,33.3113,13449925,0
+UDOW.US,D,20210720,000000,33.455,35.1799,33.3064,34.8786,7573455,0
+UDOW.US,D,20210721,000000,35.4478,35.791,35.2614,35.7478,3835981,0
+UDOW.US,D,20210722,000000,35.6866,35.9869,35.3376,35.8291,3654111,0
+UDOW.US,D,20210723,000000,36.3552,36.6518,36.121,36.5563,4046392,0
+UDOW.US,D,20210726,000000,36.3455,36.8043,36.1976,36.7994,3817001,0
+UDOW.US,D,20210727,000000,36.3409,36.5563,35.9537,36.537,7140917,0
+UDOW.US,D,20210728,000000,36.6894,36.7468,35.9487,36.1449,6976937,0
+UDOW.US,D,20210729,000000,36.6372,36.8667,36.4605,36.6041,4349803,0
+UDOW.US,D,20210730,000000,36.303,36.6611,35.925,36.1642,3934851,0
+UDOW.US,D,20210802,000000,36.4653,36.924,35.7286,35.8291,6419982,0
+UDOW.US,D,20210803,000000,36.0445,36.6989,35.4342,36.6941,7664154,0
+UDOW.US,D,20210804,000000,36.2023,36.3552,35.6675,35.6962,8593126,0
+UDOW.US,D,20210805,000000,35.9537,36.4945,35.8877,36.4893,4292777,0
+UDOW.US,D,20210806,000000,36.8043,37.0768,36.7613,36.9479,4544280,0
+UDOW.US,D,20210809,000000,36.79,36.9432,36.47,36.6421,3015734,0
+UDOW.US,D,20210810,000000,36.7374,37.2108,36.6181,37.1584,3868942,0
+UDOW.US,D,20210811,000000,37.5255,37.9035,37.4494,37.8459,4731404,0
+UDOW.US,D,20210812,000000,37.9274,37.9511,37.4567,37.942,3760678,0
+UDOW.US,D,20210813,000000,38.1231,38.3004,37.8556,37.9753,3984167,0
+UDOW.US,D,20210816,000000,37.6549,38.3626,37.1006,38.3484,6153267,0
+UDOW.US,D,20210817,000000,37.5255,37.7455,36.7374,37.4591,7279514,0
+UDOW.US,D,20210818,000000,37.0961,37.5447,36.2216,36.2886,6543442,0
+UDOW.US,D,20210819,000000,35.4142,36.3983,35.3998,36.0683,9393558,0
+UDOW.US,D,20210820,000000,36.1354,36.9813,35.9776,36.7994,5434031,0
+UDOW.US,D,20210823,000000,37.3595,37.7837,37.3547,37.5112,3457049,0
+UDOW.US,D,20210824,000000,37.7075,37.8435,37.5662,37.607,2834684,0
+UDOW.US,D,20210825,000000,37.6213,38.0135,37.3359,37.7406,3612482,0
+UDOW.US,D,20210826,000000,37.8556,37.9992,37.0625,37.1056,5288775,0
+UDOW.US,D,20210827,000000,37.2589,37.942,37.2493,37.8699,5124058,0
+UDOW.US,D,20210830,000000,37.9704,38.0569,37.6261,37.7124,3616439,0
+UDOW.US,D,20210831,000000,37.5974,37.9274,37.4062,37.6261,3052215,0
+UDOW.US,D,20210901,000000,37.755,37.7693,37.435,37.516,4136043,0
+UDOW.US,D,20210902,000000,37.9035,38.028,37.6265,37.9224,3223641,0
+UDOW.US,D,20210903,000000,37.5594,37.8606,37.3595,37.698,3526618,0
+UDOW.US,D,20210907,000000,37.5352,37.54,36.6894,36.8426,5975948,0
+UDOW.US,D,20210908,000000,36.6421,37.062,36.2696,36.6134,5328879,0
+UDOW.US,D,20210909,000000,36.5611,37.1535,36.0347,36.1734,6191145,0
+UDOW.US,D,20210910,000000,36.7756,36.8907,35.3001,35.3568,8362079,0
+UDOW.US,D,20210913,000000,36.0253,36.3269,35.5768,36.121,5635380,0
+UDOW.US,D,20210914,000000,36.4653,36.5229,35.0172,35.271,10492248,0
+UDOW.US,D,20210915,000000,35.2326,36.1564,35.0459,35.9683,5847810,0
+UDOW.US,D,20210916,000000,35.9965,36.3552,35.0986,35.7478,5758001,0
+UDOW.US,D,20210917,000000,35.5721,35.8389,35.0313,35.2232,6971326,0
+UDOW.US,D,20210920,000000,33.5551,34.1472,32.2651,33.3351,13526360,0
+UDOW.US,D,20210921,000000,33.8944,34.3815,33.1864,33.225,9013556,0
+UDOW.US,D,20210922,000000,33.8232,34.7455,33.6028,34.2055,8896244,0
+UDOW.US,D,20210923,000000,34.8937,36.0501,34.8128,35.7345,6350519,0
+UDOW.US,D,20210924,000000,35.3809,35.983,35.3381,35.8208,4044436,0
+UDOW.US,D,20210927,000000,35.9405,36.6287,35.9069,36.0455,4679411,0
+UDOW.US,D,20210928,000000,35.6343,35.7968,34.1191,34.2814,9228642,0
+UDOW.US,D,20210929,000000,34.5592,35.0991,34.2622,34.5353,6978083,0
+UDOW.US,D,20210930,000000,34.9174,35.0319,32.8238,32.8716,13540755,0
+UDOW.US,D,20211001,000000,33.3877,34.7673,32.6997,34.3101,10337408,0
+UDOW.US,D,20211004,000000,34.1287,34.5592,32.7668,33.3496,9258017,0
+UDOW.US,D,20211005,000000,33.6747,34.7739,33.4788,34.2622,6809946,0
+UDOW.US,D,20211006,000000,33.4357,34.6042,32.8669,34.5641,10896505,0
+UDOW.US,D,20211007,000000,35.3809,36.256,35.3523,35.6014,6049606,0
+UDOW.US,D,20211008,000000,35.711,35.8681,35.2851,35.5966,5288771,0
+UDOW.US,D,20211011,000000,35.611,36.1891,34.7648,34.7981,6477914,0
+UDOW.US,D,20211012,000000,34.9744,35.1325,34.248,34.4396,5808565,0
+UDOW.US,D,20211013,000000,34.4922,34.6546,33.6316,34.4777,8119062,0
+UDOW.US,D,20211014,000000,35.477,36.0596,35.2715,36.0214,5657773,0
+UDOW.US,D,20211015,000000,36.8245,37.2982,36.6094,37.2359,5334686,0
+UDOW.US,D,20211018,000000,36.7429,37.3077,36.3943,37.1066,4499914,0
+UDOW.US,D,20211019,000000,37.4748,37.7373,37.1977,37.7373,3989613,0
+UDOW.US,D,20211020,000000,37.7612,38.3973,37.7187,38.2205,4189308,0
+UDOW.US,D,20211021,000000,38.0246,38.2301,37.6658,38.2015,4627125,0
+UDOW.US,D,20211022,000000,38.1918,38.7319,37.9864,38.4396,6701169,0
+UDOW.US,D,20211025,000000,38.6459,38.813,38.297,38.7129,4904336,0
+UDOW.US,D,20211026,000000,39.0332,39.1476,38.6409,38.6696,5765235,0
+UDOW.US,D,20211027,000000,38.8607,38.9421,37.862,37.8712,5690900,0
+UDOW.US,D,20211028,000000,38.1056,38.6218,38.1056,38.6121,5766187,0
+UDOW.US,D,20211029,000000,38.3733,38.9949,38.297,38.8895,7366772,0
+UDOW.US,D,20211101,000000,39.3005,39.4916,38.8177,39.1956,5016778,0
+UDOW.US,D,20211102,000000,39.2862,39.7596,39.0762,39.6495,3657994,0
+UDOW.US,D,20211103,000000,39.4345,40.0706,39.1147,39.9987,5455474,0
+UDOW.US,D,20211104,000000,39.9077,40.0083,39.4251,39.9077,5625378,0
+UDOW.US,D,20211105,000000,40.4432,41.0977,40.0944,40.567,9117582,0
+UDOW.US,D,20211108,000000,41.1361,41.3367,40.567,40.9161,4217915,0
+UDOW.US,D,20211109,000000,40.8402,40.888,40.0562,40.5432,5613937,0
+UDOW.US,D,20211110,000000,40.28,40.6867,39.5394,39.8077,6818829,0
+UDOW.US,D,20211111,000000,39.8455,39.8598,39.2433,39.2764,4102408,0
+UDOW.US,D,20211112,000000,39.6734,40.0083,39.305,39.8598,4428054,0
+UDOW.US,D,20211115,000000,40.2994,40.333,39.6591,39.8411,4226574,0
+UDOW.US,D,20211116,000000,40.0321,40.6006,39.9915,40.061,5007966,0
+UDOW.US,D,20211117,000000,39.8885,39.9507,39.2764,39.377,5533842,0
+UDOW.US,D,20211118,000000,39.4202,39.4296,38.4733,39.2242,6055818,0
+UDOW.US,D,20211119,000000,38.9373,38.9421,38.1343,38.3211,7599456,0
+UDOW.US,D,20211122,000000,38.8177,39.3818,38.3733,38.407,8454022,0
+UDOW.US,D,20211123,000000,38.407,39.0956,38.1199,39.0093,9167350,0
+UDOW.US,D,20211124,000000,38.35,39.0381,38.2588,38.9901,9071843,0
+UDOW.US,D,20211126,000000,36.4758,36.8389,35.5008,36.0787,13807388,0
+UDOW.US,D,20211129,000000,37.1401,37.1972,36.0069,36.7527,10788215,0
+UDOW.US,D,20211130,000000,35.9453,36.3304,34.5641,34.7216,24447783,0
+UDOW.US,D,20211201,000000,35.668,36.3848,33.3546,33.3974,20428431,0
+UDOW.US,D,20211202,000000,33.7848,35.5918,33.5884,35.295,19968823,0
+UDOW.US,D,20211203,000000,35.5821,35.777,34.1143,35.0798,22352879,0
+UDOW.US,D,20211206,000000,35.9928,37.4462,35.8592,37.0827,14250298,0
+UDOW.US,D,20211207,000000,38.0724,38.9087,38.0149,38.617,9895803,0
+UDOW.US,D,20211208,000000,38.7608,38.9997,38.2109,38.7177,6797279,0
+UDOW.US,D,20211209,000000,38.297,39.1002,38.1727,38.7415,6682148,0
+UDOW.US,D,20211210,000000,39.2242,39.4633,38.5883,39.4251,7478184,0
+UDOW.US,D,20211213,000000,39.1716,39.3532,38.2396,38.407,6938134,0
+UDOW.US,D,20211214,000000,37.9336,38.8177,37.709,38.1007,9200733,0
+UDOW.US,D,20211215,000000,37.9815,39.3149,37.5413,39.2715,13088576,0
+UDOW.US,D,20211216,000000,39.7357,40.1376,38.7751,39.1476,11607982,0
+UDOW.US,D,20211217,000000,38.364,38.5355,37.1544,37.4413,16395728,0
+UDOW.US,D,20211220,000000,36.1171,36.1792,35.1996,36.0646,19059917,0
+UDOW.US,D,20211221,000000,36.9633,37.8234,36.7576,37.7804,11633235,0
+UDOW.US,D,20211222,000000,37.8139,38.6459,37.57,38.6121,6492539,0
+UDOW.US,D,20211223,000000,38.9092,39.5982,38.8516,39.2397,5717797,0
+UDOW.US,D,20211227,000000,39.4021,40.4028,39.3445,40.3929,5302634,0
+UDOW.US,D,20211228,000000,40.4167,41.1298,40.3881,40.7328,7633348,0
+UDOW.US,D,20211229,000000,40.7376,41.2974,40.6706,41.0244,6843792,0
+UDOW.US,D,20211230,000000,41.3119,41.6662,40.6083,40.7185,6456661,0
+UDOW.US,D,20211231,000000,40.57,40.9867,40.3784,40.4981,5387102,0
+UDOW.US,D,20220103,000000,40.8525,41.3501,40.1677,41.3167,9221776,0
+UDOW.US,D,20220104,000000,41.853,42.4944,41.8124,42.0441,12218286,0
+UDOW.US,D,20220105,000000,41.977,42.5902,40.6994,40.7185,17552774,0
+UDOW.US,D,20220106,000000,40.7473,40.9243,40.0196,40.163,14692033,0
+UDOW.US,D,20220107,000000,40.0006,40.6511,39.7371,40.1533,13238639,0
+UDOW.US,D,20220110,000000,39.718,39.761,38.1768,39.6224,16851252,0
+UDOW.US,D,20220111,000000,39.5887,40.2685,38.5978,40.2012,16102062,0
+UDOW.US,D,20220112,000000,40.5893,40.8716,39.9097,40.3641,9808729,0
+UDOW.US,D,20220113,000000,40.7665,41.0532,39.4833,39.7325,13263183,0
+UDOW.US,D,20220114,000000,38.7561,39.2823,38.1578,39.0674,17270737,0
+UDOW.US,D,20220118,000000,37.8178,37.8225,36.9322,37.3249,14561071,0
+UDOW.US,D,20220119,000000,37.6693,37.8611,36.1758,36.2334,15143076,0
+UDOW.US,D,20220120,000000,36.5352,37.6693,35.118,35.2761,15819345,0
+UDOW.US,D,20220121,000000,35.2808,35.8098,33.7685,33.8259,25996136,0
+UDOW.US,D,20220124,000000,32.6723,34.3572,30.5662,34.2374,44162416,0
+UDOW.US,D,20220125,000000,33.1221,34.8589,31.7246,34.0602,22795292,0
+UDOW.US,D,20220126,000000,34.9265,35.5062,32.6868,33.5817,22390726,0
+UDOW.US,D,20220127,000000,34.4482,35.3766,33.0934,33.5435,20242444,0
+UDOW.US,D,20220128,000000,33.6586,35.2378,32.5048,35.2331,20063626,0
+UDOW.US,D,20220131,000000,34.7832,36.5016,34.4864,36.406,11696442,0
+UDOW.US,D,20220201,000000,36.6209,37.416,35.9941,37.3057,9527680,0
+UDOW.US,D,20220202,000000,37.186,38.1768,36.9465,37.9949,10911953,0
+UDOW.US,D,20220203,000000,37.5781,37.7028,36.2278,36.3484,12264717,0
+UDOW.US,D,20220204,000000,36.1281,37.0568,35.373,36.3103,10772466,0
+UDOW.US,D,20220207,000000,36.425,37.0189,35.9845,36.3148,7670074,0
+UDOW.US,D,20220208,000000,36.5782,37.693,36.2813,37.4591,8788526,0
+UDOW.US,D,20220209,000000,38.3397,38.5741,38.1194,38.4351,9109305,0
+UDOW.US,D,20220210,000000,37.4878,38.5548,36.2909,36.7502,15257081,0
+UDOW.US,D,20220211,000000,36.7502,37.368,34.7978,35.1373,20780977,0
+UDOW.US,D,20220214,000000,34.9555,35.209,33.8742,34.6924,19554066,0
+UDOW.US,D,20220215,000000,35.6115,36.1712,35.451,35.9655,9412603,0
+UDOW.US,D,20220216,000000,35.573,36.157,34.9219,35.836,10613928,0
+UDOW.US,D,20220217,000000,35.1469,35.2283,33.736,33.9409,14059233,0
+UDOW.US,D,20220218,000000,33.8355,34.2899,32.955,33.3089,12449185,0
+UDOW.US,D,20220222,000000,32.6534,33.1172,31.1649,31.8539,16828738,0
+UDOW.US,D,20220223,000000,32.4903,32.5096,30.3991,30.5804,13938441,0
+UDOW.US,D,20220224,000000,28.1922,30.9253,28.1397,30.8007,35360192,0
+UDOW.US,D,20220225,000000,31.1791,33.2275,31.0163,33.1172,32934139,0
+UDOW.US,D,20220228,000000,31.7246,32.8783,31.4173,32.6915,21427190,0
+UDOW.US,D,20220301,000000,32.1509,32.6437,30.4277,31.0068,26337849,0
+UDOW.US,D,20220302,000000,31.5379,32.979,31.3751,32.6005,18988903,0
+UDOW.US,D,20220303,000000,33.0747,33.4619,31.9066,32.3229,18766554,0
+UDOW.US,D,20220304,000000,31.294,31.9543,30.791,31.806,22086328,0
+UDOW.US,D,20220307,000000,31.4371,31.5263,29.528,29.5562,20557642,0
+UDOW.US,D,20220308,000000,29.6088,31.16,28.9149,29.0442,21390644,0
+UDOW.US,D,20220309,000000,30.8296,31.32,30.3894,30.8487,11604873,0
+UDOW.US,D,20220310,000000,29.7526,30.7147,29.552,30.5518,9792102,0
+UDOW.US,D,20220311,000000,31.0691,31.5139,29.8481,29.9249,9565782,0
+UDOW.US,D,20220314,000000,30.3943,31.1791,29.5991,29.968,15120495,0
+UDOW.US,D,20220315,000000,30.4656,31.7916,30.2266,31.5856,11678697,0
+UDOW.US,D,20220316,000000,32.4425,33.0884,31.148,33.0794,13645106,0
+UDOW.US,D,20220317,000000,32.5815,34.2899,32.5768,34.2612,8130334,0
+UDOW.US,D,20220318,000000,33.9933,35.0798,33.6486,35.0558,9227980,0
+UDOW.US,D,20220321,000000,34.8546,35.2331,33.8259,34.4628,9412371,0
+UDOW.US,D,20220322,000000,34.965,35.4487,34.8978,35.2857,6409677,0
+UDOW.US,D,20220323,000000,34.668,34.7639,33.8323,33.8443,8470925,0
+UDOW.US,D,20220324,000000,34.1843,34.9026,33.8394,34.8883,6294155,0
+UDOW.US,D,20220325,000000,35.0607,35.5971,34.649,35.3288,8686001,0
+UDOW.US,D,20220328,000000,35.1563,35.6496,34.395,35.6496,13858342,0
+UDOW.US,D,20220329,000000,36.6363,36.9332,35.8461,36.7033,10461102,0
+UDOW.US,D,20220330,000000,36.4399,36.8638,35.9227,36.4447,14646441,0
+UDOW.US,D,20220331,000000,36.1238,36.2796,34.7781,34.7973,17403432,0
+UDOW.US,D,20220401,000000,35.1755,35.2475,34.3134,35.1563,15295751,0
+UDOW.US,D,20220404,000000,35.0225,35.5275,34.5386,35.4821,18070024,0
+UDOW.US,D,20220405,000000,35.0705,36.0711,34.395,34.6441,12218154,0
+UDOW.US,D,20220406,000000,33.8298,34.5483,33.5425,34.1796,13610228,0
+UDOW.US,D,20220407,000000,33.8346,34.8405,33.2934,34.5003,19958171,0
+UDOW.US,D,20220408,000000,34.4333,35.4533,34.1076,34.9219,13290735,0
+UDOW.US,D,20220411,000000,34.3328,34.8332,33.5282,33.6383,12155785,0
+UDOW.US,D,20220412,000000,33.983,34.7111,33.0205,33.375,13378149,0
+UDOW.US,D,20220413,000000,33.2025,34.4859,33.1833,34.4046,8794836,0
+UDOW.US,D,20220414,000000,34.7208,35.3241,33.9976,34.0406,8213266,0
+UDOW.US,D,20220418,000000,33.8539,34.5244,33.5091,33.9304,10848262,0
+UDOW.US,D,20220419,000000,33.9928,35.5971,33.9928,35.4199,10441664,0
+UDOW.US,D,20220420,000000,36.0088,36.6217,35.779,36.1525,12437465,0
+UDOW.US,D,20220421,000000,36.8565,37.1868,34.8021,34.9984,17217777,0
+UDOW.US,D,20220422,000000,34.5627,34.577,31.9622,32.101,26838587,0
+UDOW.US,D,20220425,000000,31.6126,32.9151,30.6691,32.7716,36820327,0
+UDOW.US,D,20220426,000000,32.0292,32.3213,30.3673,30.3769,22233877,0
+UDOW.US,D,20220427,000000,30.7936,31.6652,30.0368,30.5736,49799073,0
+UDOW.US,D,20220428,000000,31.1913,32.6471,30.4154,32.2974,27552164,0
+UDOW.US,D,20220429,000000,31.895,32.2781,29.3855,29.5534,24966840,0
+UDOW.US,D,20220502,000000,29.7305,30.267,28.1453,29.8214,36984842,0
+UDOW.US,D,20220503,000000,29.9699,30.5638,29.3952,29.9843,14009677,0
+UDOW.US,D,20220504,000000,30.1424,32.6623,29.6779,32.5369,18001334,0
+UDOW.US,D,20220505,000000,31.7083,31.8231,28.5813,29.5389,20650894,0
+UDOW.US,D,20220506,000000,28.8635,29.6392,28.0592,29.2371,21624761,0
+UDOW.US,D,20220509,000000,28.1213,28.4759,27.1493,27.5083,19233870,0
+UDOW.US,D,20220510,000000,28.5046,28.7726,26.5746,27.288,22743931,0
+UDOW.US,D,20220511,000000,27.2642,28.3562,26.3494,26.4405,18799807,0
+UDOW.US,D,20220512,000000,25.9613,26.6609,24.9414,26.2152,22502734,0
+UDOW.US,D,20220513,000000,26.8331,27.5515,26.5165,27.3455,9339806,0
+UDOW.US,D,20220516,000000,27.221,28.1979,26.7037,27.4653,12889591,0
+UDOW.US,D,20220517,000000,28.5189,28.6481,27.652,28.5476,9929300,0
+UDOW.US,D,20220518,000000,27.8102,27.8676,25.2718,25.5831,12894480,0
+UDOW.US,D,20220519,000000,24.697,25.7365,24.4002,24.9655,12122317,0
+UDOW.US,D,20220520,000000,25.5399,25.5975,23.4904,24.9797,18339428,0
+UDOW.US,D,20220523,000000,25.6647,26.6942,25.521,26.4835,14948066,0
+UDOW.US,D,20220524,000000,25.9281,26.8189,25.1903,26.6368,14056481,0
+UDOW.US,D,20220525,000000,26.2536,27.4172,26.1482,27.1013,10719898,0
+UDOW.US,D,20220526,000000,27.5276,28.7344,27.4989,28.3992,10475752,0
+UDOW.US,D,20220527,000000,28.5813,29.8789,28.4997,29.8695,9305227,0
+UDOW.US,D,20220531,000000,29.3475,29.9891,28.6671,29.3617,8009763,0
+UDOW.US,D,20220601,000000,29.9891,30.0895,28.2553,28.8733,8387695,0
+UDOW.US,D,20220602,000000,28.8876,30.0178,28.0662,30.0081,8029836,0
+UDOW.US,D,20220603,000000,29.2371,29.7394,28.9211,29.0935,7049686,0
+UDOW.US,D,20220606,000000,29.6874,29.9888,28.8783,29.1272,6826747,0
+UDOW.US,D,20220607,000000,28.4038,29.9077,28.4038,29.8262,5166530,0
+UDOW.US,D,20220608,000000,29.4096,29.7736,28.8684,29.0742,4780919,0
+UDOW.US,D,20220609,000000,28.7344,29.2323,27.3981,27.4126,5591006,0
+UDOW.US,D,20220610,000000,26.177,26.3238,25.1664,25.1857,9779469,0
+UDOW.US,D,20220613,000000,23.5623,24.0409,22.717,23.0882,11598980,0
+UDOW.US,D,20220614,000000,23.2796,23.4808,22.2308,22.7624,12148869,0
+UDOW.US,D,20220615,000000,23.2507,24.1944,22.3123,23.4234,11596318,0
+UDOW.US,D,20220616,000000,22.0728,22.1351,21.3018,21.7471,10285675,0
+UDOW.US,D,20220617,000000,21.5373,22.2452,21.1197,21.637,13814613,0
+UDOW.US,D,20220621,000000,22.5708,23.2987,22.4704,23.0401,9112847,0
+UDOW.US,D,20220622,000000,22.2023,23.5867,22.1572,22.8908,10037753,0
+UDOW.US,D,20220623,000000,23.1365,23.4436,22.4722,23.3481,8726445,0
+UDOW.US,D,20220624,000000,23.9595,25.2739,23.9066,25.2739,5722399,0
+UDOW.US,D,20220627,000000,25.322,25.4568,24.8551,25.1101,5452640,0
+UDOW.US,D,20220628,000000,25.5244,26.1349,23.8586,23.9017,5656451,0
+UDOW.US,D,20220629,000000,24.1183,24.3833,23.7622,24.0559,8420587,0
+UDOW.US,D,20220630,000000,23.2762,23.9742,22.6791,23.5409,11124135,0
+UDOW.US,D,20220701,000000,23.4012,24.3134,22.809,24.2004,10842986,0
+UDOW.US,D,20220705,000000,23.2328,23.9404,22.5009,23.926,13580839,0
+UDOW.US,D,20220706,000000,23.9933,24.5229,23.5167,24.0847,8364165,0
+UDOW.US,D,20220707,000000,24.5517,24.9801,24.3495,24.8984,5666756,0
+UDOW.US,D,20220708,000000,24.7586,25.1919,24.4748,24.7878,6083640,0
+UDOW.US,D,20220711,000000,24.3591,24.8443,24.2485,24.3928,5915631,0
+UDOW.US,D,20220712,000000,24.0608,24.7878,23.6419,23.9548,5936956,0
+UDOW.US,D,20220713,000000,23.0836,23.9453,22.8332,23.4444,8572174,0
+UDOW.US,D,20220714,000000,22.2796,23.2182,21.993,23.1171,9686015,0
+UDOW.US,D,20220715,000000,24.1521,24.5854,23.7671,24.5711,6884627,0
+UDOW.US,D,20220718,000000,25.2739,25.4232,23.8586,24.0801,5535669,0
+UDOW.US,D,20220719,000000,24.648,25.8756,24.5517,25.8131,6089697,0
+UDOW.US,D,20220720,000000,25.8613,26.1306,25.4039,25.9573,7239626,0
+UDOW.US,D,20220721,000000,25.6927,26.3617,25.1248,26.3571,7634404,0
+UDOW.US,D,20220722,000000,26.6796,26.795,25.6017,26.0246,6858791,0
+UDOW.US,D,20220725,000000,26.28,26.3377,25.8227,26.2368,4626755,0
+UDOW.US,D,20220726,000000,25.9671,26.1117,25.5289,25.6445,3986739,0
+UDOW.US,D,20220727,000000,25.9382,27.0648,25.7697,26.7231,5459825,0
+UDOW.US,D,20220728,000000,26.8193,27.7316,26.1645,27.5171,5318394,0
+UDOW.US,D,20220729,000000,27.5701,28.5282,27.4354,28.355,4543968,0
+UDOW.US,D,20220801,000000,27.8975,28.6534,27.7964,28.2201,4218171,0
+UDOW.US,D,20220802,000000,27.9315,28.1383,27.1392,27.1851,6809145,0
+UDOW.US,D,20220803,000000,27.5989,28.4559,27.4547,28.2106,5027438,0
+UDOW.US,D,20220804,000000,28.066,28.2355,27.7772,27.9842,4970034,0
+UDOW.US,D,20220805,000000,27.4017,28.196,27.368,28.1336,4599335,0
+UDOW.US,D,20220808,000000,28.6147,28.9518,28.0709,28.249,4645770,0
+UDOW.US,D,20220809,000000,28.1912,28.3691,27.9169,28.1236,2836202,0
+UDOW.US,D,20220810,000000,29.3226,29.6261,29.1492,29.457,3512856,0
+UDOW.US,D,20220811,000000,30.1264,30.4138,29.438,29.5872,3611057,0
+UDOW.US,D,20220812,000000,29.8666,30.6955,29.7124,30.68,3139733,0
+UDOW.US,D,20220815,000000,30.1939,31.2241,30.189,31.094,3809775,0
+UDOW.US,D,20220816,000000,30.9207,32.1123,30.9207,31.749,4149813,0
+UDOW.US,D,20220817,000000,31.1566,31.8298,30.8871,31.301,3963649,0
+UDOW.US,D,20220818,000000,31.2916,31.5099,30.9545,31.4021,3179703,0
+UDOW.US,D,20220819,000000,30.9545,31.0412,30.372,30.5935,3226574,0
+UDOW.US,D,20220822,000000,29.5151,29.6307,28.7016,28.8844,5003081,0
+UDOW.US,D,20220823,000000,28.7447,29.0405,28.3163,28.4513,3788495,0
+UDOW.US,D,20220824,000000,28.3837,28.9229,28.2346,28.6147,3089322,0
+UDOW.US,D,20220825,000000,28.6534,29.4525,28.3837,29.4476,4449958,0
+UDOW.US,D,20220826,000000,29.5343,29.6016,26.7231,26.7518,7306341,0
+UDOW.US,D,20220829,000000,26.1451,26.8385,25.948,26.2896,4485558,0
+UDOW.US,D,20220830,000000,26.5159,26.54,25.1679,25.5484,5722607,0
+UDOW.US,D,20220831,000000,25.6494,26.0296,24.9369,24.9464,5282981,0
+UDOW.US,D,20220901,000000,24.6047,25.3029,24.2293,25.2644,7130544,0
+UDOW.US,D,20220902,000000,25.9286,26.1451,24.1282,24.4555,7459671,0
+UDOW.US,D,20220906,000000,24.6191,24.7971,23.8055,24.0992,5552109,0
+UDOW.US,D,20220907,000000,23.9789,25.1917,23.9164,25.0428,4391064,0
+UDOW.US,D,20220908,000000,24.672,25.5289,24.4074,25.5048,6043898,0
+UDOW.US,D,20220909,000000,25.9286,26.6168,25.7938,26.463,3696241,0
+UDOW.US,D,20220912,000000,26.7231,27.2957,26.6845,26.9923,3776369,0
+UDOW.US,D,20220913,000000,25.553,25.7697,23.5794,23.8105,7738566,0
+UDOW.US,D,20220914,000000,23.9548,24.2004,23.3051,23.8828,5568700,0
+UDOW.US,D,20220915,000000,23.7622,24.1906,23.2809,23.4783,6763368,0
+UDOW.US,D,20220916,000000,22.6599,23.247,22.5105,23.1028,6302764,0
+UDOW.US,D,20220919,000000,22.5251,23.6033,22.5105,23.5936,4011151,0
+UDOW.US,D,20220920,000000,23.0258,23.0992,22.3251,22.8766,6274479,0
+UDOW.US,D,20220921,000000,23.2279,23.5936,21.6931,21.6972,10577707,0
+UDOW.US,D,20220922,000000,21.6394,21.9378,21.2782,21.4371,6315542,0
+UDOW.US,D,20220923,000000,20.8208,20.8642,19.675,20.4309,8526535,0
+UDOW.US,D,20220926,000000,20.1372,20.4838,19.5066,19.7617,7517100,0
+UDOW.US,D,20220927,000000,20.1856,20.5226,19.0974,19.4827,7683247,0
+UDOW.US,D,20220928,000000,19.6799,20.8063,19.4054,20.5465,7829379,0
+UDOW.US,D,20220929,000000,20.1421,20.1421,19.1022,19.5883,8967987,0
+UDOW.US,D,20220930,000000,19.391,19.8467,18.5536,18.5872,7721638,0
+UDOW.US,D,20221003,000000,19.2513,20.3586,19.0156,20.0457,8187325,0
+UDOW.US,D,20221004,000000,20.816,21.7548,20.7921,21.7403,6923750,0
+UDOW.US,D,20221005,000000,20.9894,22.0388,20.8063,21.6534,5836758,0
+UDOW.US,D,20221006,000000,21.3601,21.764,20.7486,20.8932,7427563,0
+UDOW.US,D,20221007,000000,20.349,20.3827,19.2467,19.5741,7138556,0
+UDOW.US,D,20221010,000000,19.8484,19.9543,18.9962,19.3862,5802770,0
+UDOW.US,D,20221011,000000,19.2082,20.1905,19.1118,19.4248,7406194,0
+UDOW.US,D,20221012,000000,19.4874,19.8724,19.2373,19.391,6516043,0
+UDOW.US,D,20221013,000000,18.3706,21.2878,18.2845,21.0472,16075607,0
+UDOW.US,D,20221014,000000,21.4707,21.8441,20.1278,20.2575,15059369,0
+UDOW.US,D,20221017,000000,21.1145,21.5672,20.9074,21.307,6965006,0
+UDOW.US,D,20221018,000000,22.6018,22.6551,21.5235,22.0533,7830299,0
+UDOW.US,D,20221019,000000,21.7788,22.2986,21.3502,21.7886,8279191,0
+UDOW.US,D,20221020,000000,21.9185,22.6406,21.4321,21.5719,8436148,0
+UDOW.US,D,20221021,000000,21.5574,23.2712,21.3118,23.1892,10931425,0
+UDOW.US,D,20221024,000000,23.589,24.3447,23.3629,24.1425,11106499,0
+UDOW.US,D,20221025,000000,23.9501,24.985,23.9164,24.9176,7446518,0
+UDOW.US,D,20221026,000000,24.783,25.6735,24.749,24.9176,7374774,0
+UDOW.US,D,20221027,000000,25.6207,26.1596,25.2354,25.3846,9774547,0
+UDOW.US,D,20221028,000000,25.6539,27.3486,25.5963,27.267,12174262,0
+UDOW.US,D,20221031,000000,26.8145,27.3343,26.6075,26.983,9250022,0
+UDOW.US,D,20221101,000000,27.4787,27.5654,26.3353,26.7468,8324469,0
+UDOW.US,D,20221102,000000,26.5111,27.7893,25.4712,25.4954,19449200,0
+UDOW.US,D,20221103,000000,24.9512,25.5869,24.4844,25.1101,11441660,0
+UDOW.US,D,20221104,000000,26.0056,26.588,24.9464,26.1067,12134134,0
+UDOW.US,D,20221107,000000,26.3234,27.267,26.1117,27.1367,7272432,0
+UDOW.US,D,20221108,000000,27.4209,28.4031,27.103,27.9315,14443934,0
+UDOW.US,D,20221109,000000,27.392,27.7049,26.2125,26.3186,9607358,0
+UDOW.US,D,20221110,000000,28.4656,29.2455,27.8735,29.1925,12336142,0
+UDOW.US,D,20221111,000000,29.4285,29.4814,28.3886,29.308,10587098,0
+UDOW.US,D,20221114,000000,29.0241,29.8666,28.7495,28.8025,6242219,0
+UDOW.US,D,20221115,000000,29.4958,29.8952,28.1672,28.8939,10012323,0
+UDOW.US,D,20221116,000000,28.7208,29.154,28.7208,28.865,5779166,0
+UDOW.US,D,20221117,000000,27.9506,29.0144,27.9506,28.8508,6191692,0
+UDOW.US,D,20221118,000000,29.3417,29.5343,28.7881,29.3467,6508119,0
+UDOW.US,D,20221121,000000,29.3899,29.6549,28.8461,29.2357,4678491,0
+UDOW.US,D,20221122,000000,29.6835,30.2804,29.568,30.2372,6457905,0
+UDOW.US,D,20221123,000000,30.1264,30.6507,29.9621,30.5018,6782498,0
+UDOW.US,D,20221125,000000,30.4922,30.969,30.4922,30.8677,2803849,0
+UDOW.US,D,20221128,000000,30.3526,30.7427,29.3802,29.5247,5639503,0
+UDOW.US,D,20221129,000000,29.366,29.7462,29.029,29.5103,4131482,0
+UDOW.US,D,20221130,000000,29.5728,31.513,28.9133,31.4889,9832511,0
+UDOW.US,D,20221201,000000,31.6428,31.6524,30.2662,31.0075,7768210,0
+UDOW.US,D,20221202,000000,30.0591,31.2721,30.0544,31.1037,6149104,0
+UDOW.US,D,20221205,000000,30.4828,30.6945,29.5247,29.8089,6211295,0
+UDOW.US,D,20221206,000000,29.7221,29.9536,28.4031,28.865,5777608,0
+UDOW.US,D,20221207,000000,28.7595,29.3321,28.6099,28.8508,6308855,0
+UDOW.US,D,20221208,000000,29.1492,29.6499,28.9808,29.3321,6011670,0
+UDOW.US,D,20221209,000000,29.106,29.5007,28.4949,28.5427,4919266,0
+UDOW.US,D,20221212,000000,28.6676,29.8641,28.6676,29.857,6072001,0
+UDOW.US,D,20221213,000000,31.8454,31.8547,29.568,30.165,9622387,0
+UDOW.US,D,20221214,000000,30.1601,30.9152,29.0577,29.7558,8633590,0
+UDOW.US,D,20221215,000000,28.7641,28.9759,27.2332,27.7581,8878671,0
+UDOW.US,D,20221216,000000,27.0595,27.3584,26.3523,26.9781,7106780,0
+UDOW.US,D,20221219,000000,26.9781,27.3152,26.1718,26.5978,5695989,0
+UDOW.US,D,20221220,000000,26.6458,27.173,26.3379,26.8145,6567582,0
+UDOW.US,D,20221221,000000,27.5942,28.2634,27.4807,28.0949,6569061,0
+UDOW.US,D,20221222,000000,27.5552,27.618,26.0436,27.2171,8914356,0
+UDOW.US,D,20221223,000000,27.0287,27.6711,26.6619,27.6324,6296647,0
+UDOW.US,D,20221227,000000,27.6764,28.0743,27.2559,27.7145,6552286,0
+UDOW.US,D,20221228,000000,27.7772,28.0574,26.7485,26.7583,6524760,0
+UDOW.US,D,20221229,000000,27.1932,27.7627,27.0964,27.5744,5100000,0
+UDOW.US,D,20221230,000000,27.1977,27.3956,26.6331,27.3812,5406582,0
+UDOW.US,D,20230103,000000,27.6564,27.9849,26.6376,27.3474,6384936,0
+UDOW.US,D,20230104,000000,27.6711,28.0403,27.0819,27.6855,6370826,0
+UDOW.US,D,20230105,000000,27.2267,27.2942,26.5265,26.8211,6817112,0
+UDOW.US,D,20230106,000000,27.5212,28.7381,26.9756,28.521,10310885,0
+UDOW.US,D,20230109,000000,28.8686,29.3129,28.1782,28.2699,7582303,0
+UDOW.US,D,20230110,000000,28.2071,28.7672,27.9807,28.7429,4861761,0
+UDOW.US,D,20230111,000000,29.0376,29.3902,28.714,29.3711,4689730,0
+UDOW.US,D,20230112,000000,29.6074,30.1919,28.8878,29.9263,9902997,0
+UDOW.US,D,20230113,000000,29.1872,30.3125,29.1535,30.1869,6118986,0
+UDOW.US,D,20230117,000000,30.0082,30.1049,29.0281,29.1681,5087380,0
+UDOW.US,D,20230118,000000,29.2695,29.4143,27.4899,27.5503,6788564,0
+UDOW.US,D,20230119,000000,27.0433,27.4005,26.7873,26.9708,5534126,0
+UDOW.US,D,20230120,000000,27.0722,27.7675,26.6955,27.7291,6689273,0
+UDOW.US,D,20230123,000000,27.9898,28.7577,27.5841,28.3569,5950693,0
+UDOW.US,D,20230124,000000,28.0718,28.7547,27.7385,28.5837,4171644,0
+UDOW.US,D,20230125,000000,27.8643,28.7165,27.4298,28.6416,7376963,0
+UDOW.US,D,20230126,000000,28.8976,29.1535,28.3255,29.1295,5047669,0
+UDOW.US,D,20230127,000000,29.1341,29.6823,28.8154,29.1872,4732678,0
+UDOW.US,D,20230130,000000,28.8785,29.3852,28.463,28.5161,5201055,0
+UDOW.US,D,20230131,000000,28.6611,29.4724,28.3711,29.4575,4794198,0
+UDOW.US,D,20230201,000000,29.0038,30.0976,28.1007,29.4916,9518552,0
+UDOW.US,D,20230202,000000,29.5688,29.5737,28.7045,29.3322,8761343,0
+UDOW.US,D,20230203,000000,28.8976,29.651,28.6874,28.9556,7860340,0
+UDOW.US,D,20230206,000000,28.5981,29.0834,28.352,28.8735,4208734,0
+UDOW.US,D,20230207,000000,28.4196,29.7766,28.2167,29.5737,9970241,0
+UDOW.US,D,20230208,000000,29.2838,29.5568,28.871,29.0376,4313862,0
+UDOW.US,D,20230209,000000,29.6123,29.7963,28.1298,28.4196,4672504,0
+UDOW.US,D,20230210,000000,28.289,28.8785,28.1012,28.8106,4850875,0
+UDOW.US,D,20230213,000000,28.8446,29.7717,28.8446,29.7717,3712101,0
+UDOW.US,D,20230214,000000,29.4866,30.0131,28.6804,29.3711,7094349,0
+UDOW.US,D,20230215,000000,28.9409,29.511,28.7381,29.506,3930057,0
+UDOW.US,D,20230216,000000,28.6611,29.2792,28.3569,28.3953,6383942,0
+UDOW.US,D,20230217,000000,28.091,28.7672,27.9316,28.7239,6474627,0
+UDOW.US,D,20230221,000000,27.8112,28.1202,26.8886,26.9612,6723793,0
+UDOW.US,D,20230222,000000,27.0479,27.2122,26.4784,26.7583,8283057,0
+UDOW.US,D,20230223,000000,27.0577,27.2508,26.1063,26.9855,8732095,0
+UDOW.US,D,20230224,000000,26.0531,26.367,25.7054,26.1304,8927434,0
+UDOW.US,D,20230227,000000,26.7246,27.0336,26.1279,26.3189,6096804,0
+UDOW.US,D,20230228,000000,26.2849,26.2849,25.7199,25.7297,6184438,0
+UDOW.US,D,20230301,000000,25.6041,26.0241,25.4256,25.8262,6855106,0
+UDOW.US,D,20230302,000000,25.9277,26.7873,25.7828,26.6087,7296582,0
+UDOW.US,D,20230303,000000,26.874,27.5693,26.5891,27.5163,6440426,0
+UDOW.US,D,20230306,000000,27.6083,27.9753,27.502,27.6275,7521450,0
+UDOW.US,D,20230307,000000,27.6175,27.6711,26.1356,26.2125,12333329,0
+UDOW.US,D,20230308,000000,26.2029,26.314,25.6244,26.0918,8596258,0
+UDOW.US,D,20230309,000000,26.3478,26.5169,24.5998,24.7784,9070810,0
+UDOW.US,D,20230310,000000,24.6288,25.1646,23.687,24.001,16137006,0
+UDOW.US,D,20230313,000000,23.3056,24.7492,23.2908,23.8077,12883594,0
+UDOW.US,D,20230314,000000,24.5224,24.8603,23.7402,24.5322,7784611,0
+UDOW.US,D,20230315,000000,23.2862,23.9526,22.8563,23.8992,13358569,0
+UDOW.US,D,20230316,000000,23.4502,24.7833,23.1801,24.7252,10131567,0
+UDOW.US,D,20230317,000000,24.3195,24.4065,23.5035,23.8077,10949379,0
+UDOW.US,D,20230320,000000,23.9864,24.7541,23.9864,24.6626,6635829,0
+UDOW.US,D,20230321,000000,25.3626,25.4557,24.8846,25.4107,5084568,0
+UDOW.US,D,20230322,000000,25.4102,25.8563,24.0965,24.1208,7575601,0
+UDOW.US,D,20230323,000000,24.3923,25.2068,23.7234,24.2372,8251288,0
+UDOW.US,D,20230324,000000,23.9416,24.6152,23.5877,24.5767,7550658,0
+UDOW.US,D,20230327,000000,25.0807,25.3182,24.8091,25.0323,4860551,0
+UDOW.US,D,20230328,000000,24.9547,25.2794,24.6831,24.9062,4772901,0
+UDOW.US,D,20230329,000000,25.5363,25.6746,25.2406,25.6478,5609224,0
+UDOW.US,D,20230330,000000,26.055,26.0744,25.5461,25.9628,4815006,0
+UDOW.US,D,20230331,000000,26.2102,26.9761,26.2004,26.9275,4609623,0
+UDOW.US,D,20230403,000000,27.1506,27.7952,27.1457,27.6983,5042098,0
+UDOW.US,D,20230404,000000,27.7031,27.7976,26.9034,27.2232,4160284,0
+UDOW.US,D,20230405,000000,27.2039,27.5772,27.1457,27.4026,5454340,0
+UDOW.US,D,20230406,000000,27.2522,27.514,27.0196,27.4026,4687815,0
+UDOW.US,D,20230410,000000,27.199,27.6548,27.0439,27.6498,3272852,0
+UDOW.US,D,20230411,000000,27.7517,28.1248,27.6693,27.8921,3310333,0
+UDOW.US,D,20230412,000000,28.3043,28.406,27.6498,27.8148,6347167,0
+UDOW.US,D,20230413,000000,27.8921,28.7648,27.6546,28.7067,4955820,0
+UDOW.US,D,20230414,000000,28.5855,28.8326,27.9312,28.3237,8085828,0
+UDOW.US,D,20230417,000000,28.372,28.5758,28.0958,28.5758,4178040,0
+UDOW.US,D,20230418,000000,28.5758,28.6484,28.0647,28.5225,4848361,0
+UDOW.US,D,20230419,000000,28.377,28.4836,28.1248,28.3138,3412259,0
+UDOW.US,D,20230420,000000,27.9121,28.2654,27.7573,28.0571,4877181,0
+UDOW.US,D,20230421,000000,28.1928,28.2316,27.7952,28.1201,4137222,0
+UDOW.US,D,20230424,000000,28.0474,28.3043,27.8873,28.2848,3004725,0
+UDOW.US,D,20230425,000000,28.1248,28.2412,27.3639,27.422,4404503,0
+UDOW.US,D,20230426,000000,27.4462,27.6644,26.6562,26.821,5771773,0
+UDOW.US,D,20230427,000000,27.1069,28.1436,27.0027,28.0523,4951832,0
+UDOW.US,D,20230428,000000,27.8148,28.7429,27.7904,28.7262,4875858,0
+UDOW.US,D,20230501,000000,28.7403,29.1285,28.5514,28.5855,3837380,0
+UDOW.US,D,20230502,000000,28.4545,28.474,27.0343,27.6693,6800583,0
+UDOW.US,D,20230503,000000,27.737,28.0037,26.9469,26.9952,4633650,0
+UDOW.US,D,20230504,000000,26.7627,26.85,25.8175,26.2926,8722858,0
+UDOW.US,D,20230505,000000,26.9567,27.7517,26.9034,27.5626,3429505,0
+UDOW.US,D,20230508,000000,27.6546,27.7129,27.1506,27.422,2384621,0
+UDOW.US,D,20230509,000000,27.2281,27.5358,27.1651,27.3106,2083158,0
+UDOW.US,D,20230510,000000,27.6936,27.8148,26.5055,27.2183,7754507,0
+UDOW.US,D,20230511,000000,26.7774,26.8177,26.2296,26.6611,5690576,0
+UDOW.US,D,20230512,000000,26.9275,26.9324,26.1907,26.6367,5309260,0
+UDOW.US,D,20230515,000000,26.6949,26.8791,26.307,26.7725,3780701,0
+UDOW.US,D,20230516,000000,26.5057,26.5931,25.9219,25.9387,5571127,0
+UDOW.US,D,20230517,000000,26.3459,27.0585,26.0599,26.9324,5811831,0
+UDOW.US,D,20230518,000000,26.7434,27.3396,26.4582,27.2522,5861032,0
+UDOW.US,D,20230519,000000,27.3928,27.514,26.7384,26.9665,5228320,0
+UDOW.US,D,20230522,000000,26.9567,27.1893,26.438,26.6463,4452850,0
+UDOW.US,D,20230523,000000,26.3701,26.6852,25.9579,26.0841,5864688,0
+UDOW.US,D,20230524,000000,25.9339,25.992,25.3401,25.4684,4888890,0
+UDOW.US,D,20230525,000000,25.4392,25.5921,24.9208,25.3473,6588469,0
+UDOW.US,D,20230526,000000,25.4587,26.2537,25.4007,26.0744,5758979,0
+UDOW.US,D,20230530,000000,26.055,26.1762,25.6091,25.9775,7262879,0
+UDOW.US,D,20230531,000000,25.7254,25.8997,25.3182,25.7545,5107516,0
+UDOW.US,D,20230601,000000,25.5897,26.2926,25.2019,26.0502,7157228,0
+UDOW.US,D,20230602,000000,26.5882,27.8292,26.554,27.7176,9114842,0
+UDOW.US,D,20230605,000000,27.7517,27.8148,27.199,27.2379,4836937,0
+UDOW.US,D,20230606,000000,27.1893,27.3833,26.8289,27.2522,7101112,0
+UDOW.US,D,20230607,000000,27.33,27.5626,27.1699,27.4899,5412110,0
+UDOW.US,D,20230608,000000,27.4511,27.9647,27.3396,27.8342,4386921,0
+UDOW.US,D,20230609,000000,27.7759,28.1975,27.7176,27.9647,5596398,0
+UDOW.US,D,20230612,000000,28.0667,28.44,27.9358,28.4109,3235915,0
+UDOW.US,D,20230613,000000,28.5514,29.0217,28.5127,28.7551,5676527,0
+UDOW.US,D,20230614,000000,28.4447,28.6144,27.6851,28.1928,7583120,0
+UDOW.US,D,20230615,000000,28.1539,29.4434,28.1006,29.264,6235475,0
+UDOW.US,D,20230616,000000,29.5839,29.6713,28.915,28.9781,4324403,0
+UDOW.US,D,20230620,000000,28.5562,28.6144,27.96,28.3478,5588640,0
+UDOW.US,D,20230621,000000,28.0984,28.4266,27.8698,28.0691,3822459,0
+UDOW.US,D,20230622,000000,27.9037,28.164,27.7336,28.0157,3513245,0
+UDOW.US,D,20230623,000000,27.4562,27.7141,27.2373,27.4611,4089599,0
+UDOW.US,D,20230626,000000,27.3686,27.6784,27.1595,27.4464,4172049,0
+UDOW.US,D,20230627,000000,27.4321,28.0465,27.4296,27.9182,4786395,0
+UDOW.US,D,20230628,000000,27.8209,27.8648,27.4951,27.8016,4955118,0
+UDOW.US,D,20230629,000000,27.7091,28.4388,27.6361,28.3756,5658264,0
+UDOW.US,D,20230630,000000,28.8864,29.2124,28.76,29.0276,3906197,0
+UDOW.US,D,20230703,000000,28.8037,29.1928,28.7501,29.0566,1908642,0
+UDOW.US,D,20230705,000000,28.6529,28.9836,28.6139,28.7551,3081878,0
+UDOW.US,D,20230706,000000,28.0642,28.2297,27.4368,27.8209,5332348,0
+UDOW.US,D,20230707,000000,27.5001,28.0934,27.3055,27.3734,4887983,0
+UDOW.US,D,20230710,000000,27.3346,27.8979,27.3005,27.8698,4572779,0
+UDOW.US,D,20230711,000000,28.1616,28.6917,27.9621,28.6091,4496825,0
+UDOW.US,D,20230712,000000,29.1879,29.4265,28.736,28.8619,6086632,0
+UDOW.US,D,20230713,000000,29.0031,29.1491,28.8477,28.9106,4169570,0
+UDOW.US,D,20230714,000000,29.3534,29.402,29.0469,29.2026,5801221,0
+UDOW.US,D,20230717,000000,29.0517,29.5819,28.9545,29.3534,3150392,0
+UDOW.US,D,20230718,000000,29.3193,30.3992,29.2075,30.3021,6112556,0
+UDOW.US,D,20230719,000000,30.5064,31.0476,30.5064,30.589,5359316,0
+UDOW.US,D,20230720,000000,30.7593,31.3965,30.7398,31.0074,6552267,0
+UDOW.US,D,20230721,000000,31.1728,31.3113,30.8858,31.0026,4681031,0
+UDOW.US,D,20230724,000000,31.129,31.63,31.0949,31.4891,4067154,0
+UDOW.US,D,20230725,000000,31.4063,31.7809,31.3575,31.5473,3308939,0
+UDOW.US,D,20230726,000000,31.2068,32.0677,31.2068,31.7711,5014004,0
+UDOW.US,D,20230727,000000,31.9317,32.0534,30.898,31.1047,7307970,0
+UDOW.US,D,20230728,000000,31.5279,31.8198,31.2555,31.5229,5520180,0
+UDOW.US,D,20230731,000000,31.5473,31.8198,31.4452,31.815,3852228,0
+UDOW.US,D,20230801,000000,31.7195,32.1068,31.6837,31.9559,4742739,0
+UDOW.US,D,20230802,000000,31.4891,31.6884,30.8614,31.0221,6254699,0
+UDOW.US,D,20230803,000000,30.6911,31.1671,30.5623,30.7886,5137737,0
+UDOW.US,D,20230804,000000,31.0803,31.567,30.3166,30.4284,7353592,0
+UDOW.US,D,20230807,000000,30.7739,31.5206,30.7447,31.4501,4619981,0
+UDOW.US,D,20230808,000000,30.8614,31.1081,30.2,31.0171,6543648,0
+UDOW.US,D,20230809,000000,30.9829,31.1776,30.3605,30.5501,5967296,0
+UDOW.US,D,20230810,000000,31.0171,31.7224,30.4965,30.7009,8811764,0
+UDOW.US,D,20230811,000000,30.4868,31.1387,30.3312,30.9686,6720301,0
+UDOW.US,D,20230814,000000,30.8662,31.0737,30.6183,30.9927,4363014,0
+UDOW.US,D,20230815,000000,30.5841,30.6718,29.9276,30.0587,6847114,0
+UDOW.US,D,20230816,000000,29.9468,30.5168,29.5358,29.5578,6627789,0
+UDOW.US,D,20230817,000000,29.7718,29.9129,28.7648,28.8281,6786855,0
+UDOW.US,D,20230818,000000,28.4339,29.1637,28.3479,28.9739,6781946,0
+UDOW.US,D,20230821,000000,29.0178,29.1103,28.2926,28.8477,5701000,0
+UDOW.US,D,20230822,000000,28.8477,28.9495,28.2978,28.4096,6774696,0
+UDOW.US,D,20230823,000000,28.5216,28.9885,28.4535,28.8377,7110943,0
+UDOW.US,D,20230824,000000,28.6722,29.3582,27.8551,27.86,6965379,0
+UDOW.US,D,20230825,000000,28.2103,28.7211,27.6898,28.4632,10031932,0
+UDOW.US,D,20230828,000000,28.8718,29.2365,28.7016,29.0031,5189923,0
+UDOW.US,D,20230829,000000,28.9495,29.7523,28.9156,29.7182,5246811,0
+UDOW.US,D,20230830,000000,29.8545,30.2533,29.689,29.9226,4259765,0
+UDOW.US,D,20230831,000000,30.2484,30.3555,29.4458,29.4603,4606860,0
+UDOW.US,D,20230901,000000,29.9712,30.1027,29.441,29.7619,4427020,0
+UDOW.US,D,20230905,000000,29.7572,29.8108,29.2075,29.2269,3260297,0
+UDOW.US,D,20230906,000000,29.0908,29.0908,28.3246,28.7065,4279920,0
+UDOW.US,D,20230907,000000,28.5459,28.9934,28.5216,28.8477,3835238,0
+UDOW.US,D,20230908,000000,28.8669,29.1831,28.7939,29.0469,4233987,0
+UDOW.US,D,20230911,000000,29.4215,29.5649,29.0414,29.2805,3174982,0
+UDOW.US,D,20230912,000000,29.0615,29.7378,28.9934,29.1976,3539701,0
+UDOW.US,D,20230913,000000,29.2756,29.5286,28.8429,29.0276,2845553,0
+UDOW.US,D,20230914,000000,29.5382,30.0248,29.2901,29.8545,3542984,0
+UDOW.US,D,20230915,000000,29.6354,29.7962,28.9692,29.0811,4253031,0
+UDOW.US,D,20230918,000000,29.1198,29.3431,28.8768,29.1005,2968832,0
+UDOW.US,D,20230919,000000,28.9106,28.9982,28.288,28.8281,3875251,0
+UDOW.US,D,20230920,000000,29.0594,29.4448,28.5863,28.6205,4091387,0
+UDOW.US,D,20230921,000000,28.2937,28.4108,27.6232,27.645,4439489,0
+UDOW.US,D,20230922,000000,27.6646,27.8493,27.3377,27.3915,5243235,0
+UDOW.US,D,20230925,000000,27.1621,27.5036,26.9304,27.4988,3171854,0
+UDOW.US,D,20230926,000000,26.972,27.1671,26.3989,26.5232,5014641,0
+UDOW.US,D,20230927,000000,26.7037,26.7671,25.7722,26.3671,6931201,0
+UDOW.US,D,20230928,000000,26.3085,26.8597,26.1331,26.6013,5776528,0
+UDOW.US,D,20230929,000000,27.1041,27.1282,25.9622,26.2307,7913766,0
+UDOW.US,D,20231002,000000,26.0404,26.2112,25.5282,26.0161,6548470,0
+UDOW.US,D,20231003,000000,25.6941,25.9356,24.8111,25.0261,8988441,0
+UDOW.US,D,20231004,000000,25.055,25.3478,24.7039,25.26,5739397,0
+UDOW.US,D,20231005,000000,25.1772,25.3868,24.8454,25.265,4472144,0
+UDOW.US,D,20231006,000000,25.055,26.2598,24.6309,25.9037,8435362,0
+UDOW.US,D,20231009,000000,25.6452,26.4452,25.5575,26.3721,7020827,0
+UDOW.US,D,20231010,000000,26.6403,27.0499,26.3526,26.6793,5420303,0
+UDOW.US,D,20231011,000000,26.85,26.9962,26.3671,26.811,4459022,0
+UDOW.US,D,20231012,000000,26.9474,26.9574,25.9622,26.3866,5555832,0
+UDOW.US,D,20231013,000000,26.6356,27.1402,26.177,26.4794,6617437,0
+UDOW.US,D,20231016,000000,26.9329,27.436,26.85,27.1914,4820326,0
+UDOW.US,D,20231017,000000,26.8159,27.5754,26.8159,27.2207,5205790,0
+UDOW.US,D,20231018,000000,27.1232,27.1962,26.2452,26.4256,7515350,0
+UDOW.US,D,20231019,000000,26.4013,26.8305,25.6893,25.7672,11115326,0
+UDOW.US,D,20231020,000000,25.6403,25.8307,25.1282,25.143,6675248,0
+UDOW.US,D,20231023,000000,24.8308,25.3819,24.5968,24.6991,5275395,0
+UDOW.US,D,20231024,000000,25.065,25.4453,24.8112,25.1674,3875927,0
+UDOW.US,D,20231025,000000,25.3478,25.4357,24.7918,24.9283,4898036,0
+UDOW.US,D,20231026,000000,24.8504,25.0294,24.2064,24.3138,8319191,0
+UDOW.US,D,20231027,000000,24.3088,24.3138,23.275,23.4848,7598232,0
+UDOW.US,D,20231030,000000,23.9625,24.743,23.9529,24.5918,6496097,0
+UDOW.US,D,20231031,000000,24.5334,24.8893,24.2553,24.8358,5635744,0
+UDOW.US,D,20231101,000000,24.9332,25.4795,24.7479,25.3429,6783696,0
+UDOW.US,D,20231102,000000,25.7867,26.6356,25.7037,26.6208,6888438,0
+UDOW.US,D,20231103,000000,26.9818,27.3523,26.8355,27.1085,4939277,0
+UDOW.US,D,20231106,000000,27.1719,27.3573,26.9387,27.1962,4411007,0
+UDOW.US,D,20231107,000000,27.1282,27.445,27.0257,27.3182,3805486,0
+UDOW.US,D,20231108,000000,27.4401,27.5621,26.9378,27.2061,3529551,0
+UDOW.US,D,20231109,000000,27.4011,27.4011,26.6208,26.6989,5399240,0
+UDOW.US,D,20231110,000000,27.0894,27.6817,26.7328,27.611,4428420,0
+UDOW.US,D,20231113,000000,27.4597,27.9109,27.4206,27.728,3627085,0
+UDOW.US,D,20231114,000000,28.6597,29.1761,28.4886,28.9085,4920800,0
+UDOW.US,D,20231115,000000,29.0935,29.4838,29.035,29.3473,3508430,0
+UDOW.US,D,20231116,000000,29.1571,29.4633,28.9424,29.2643,4899536,0
+UDOW.US,D,20231117,000000,29.3761,29.479,29.1083,29.2837,2866918,0
+UDOW.US,D,20231120,000000,29.1912,29.9765,29.1862,29.8008,3158812,0
+UDOW.US,D,20231121,000000,29.6791,29.6983,29.4838,29.6205,2712407,0
+UDOW.US,D,20231122,000000,29.8447,30.152,29.7473,30.0447,3970541,0
+UDOW.US,D,20231124,000000,30.1424,30.3519,30.1227,30.3179,1641683,0
+UDOW.US,D,20231127,000000,30.2495,30.391,30.0447,30.186,3310397,0
+UDOW.US,D,20231128,000000,30.2105,30.6323,30.1081,30.3763,4169679,0
+UDOW.US,D,20231129,000000,30.5812,30.8788,30.43,30.4885,4702246,0
+UDOW.US,D,20231130,000000,30.9958,31.8932,30.9322,31.8201,7395880,0
+UDOW.US,D,20231201,000000,31.8347,32.7029,31.8007,32.6249,8071784,0
+UDOW.US,D,20231204,000000,32.1128,32.615,32.0931,32.5226,5177226,0
+UDOW.US,D,20231205,000000,32.2932,32.4082,31.9909,32.3372,5437976,0
+UDOW.US,D,20231206,000000,32.537,32.7565,32.0153,32.0931,6001597,0
+UDOW.US,D,20231207,000000,32.2737,32.3906,32.0103,32.2444,4853303,0
+UDOW.US,D,20231208,000000,32.2151,32.732,32.1177,32.5663,6926537,0
+UDOW.US,D,20231211,000000,32.6736,33.0394,32.5297,32.9905,5258454,0
+UDOW.US,D,20231212,000000,33.176,33.5223,32.9078,33.4491,4625539,0
+UDOW.US,D,20231213,000000,33.4832,34.8735,33.3272,34.8491,7708908,0
+UDOW.US,D,20231214,000000,35.1416,35.4099,34.7319,35.3074,9393047,0
+UDOW.US,D,20231215,000000,35.083,35.5563,34.9709,35.3123,9372927,0
+UDOW.US,D,20231218,000000,35.5171,35.6781,35.3661,35.4149,5786863,0
+UDOW.US,D,20231219,000000,35.4878,36.1463,35.4489,36.1123,4458509,0
+UDOW.US,D,20231220,000000,35.8702,36.3588,34.7143,34.7511,5713772,0
+UDOW.US,D,20231221,000000,35.2788,35.6453,34.8145,35.6014,5797473,0
+UDOW.US,D,20231222,000000,35.4988,35.9727,35.1958,35.5818,6126055,0
+UDOW.US,D,20231226,000000,35.4939,36.1854,35.4644,35.9727,3296285,0
+UDOW.US,D,20231227,000000,35.8847,36.3687,35.7871,36.3001,6327592,0
+UDOW.US,D,20231228,000000,36.2073,36.5787,36.2073,36.4077,4725791,0
+UDOW.US,D,20231229,000000,36.3637,36.5005,35.8653,36.3393,7208729,0
+UDOW.US,D,20240102,000000,35.7283,36.5787,35.7235,36.3783,6358630,0
+UDOW.US,D,20240103,000000,35.9581,36.0754,35.4402,35.533,8870999,0
+UDOW.US,D,20240104,000000,35.6796,36.349,35.5476,35.6014,7417391,0
+UDOW.US,D,20240105,000000,35.5426,36.0607,35.2006,35.6014,7877071,0
+UDOW.US,D,20240108,000000,35.2202,36.2513,34.9612,36.2122,7560706,0
+UDOW.US,D,20240109,000000,35.6258,35.8409,35.313,35.7333,5152539,0
+UDOW.US,D,20240110,000000,35.8212,36.3687,35.7456,36.2024,4076071,0
+UDOW.US,D,20240111,000000,36.3931,36.5005,35.3887,36.2366,7593159,0
+UDOW.US,D,20240112,000000,36.3393,36.5251,35.5182,35.8554,5698625,0
+UDOW.US,D,20240116,000000,35.5575,35.7248,34.7338,35.1761,8181102,0
+UDOW.US,D,20240117,000000,34.6436,35.2092,34.5311,34.9025,5647812,0
+UDOW.US,D,20240118,000000,34.7657,35.6111,34.4968,35.4498,8921329,0
+UDOW.US,D,20240119,000000,35.7969,36.8133,35.4206,36.5592,9893003,0
+UDOW.US,D,20240122,000000,36.8965,37.2972,36.7252,36.9989,5942081,0
+UDOW.US,D,20240123,000000,36.8035,36.9207,36.3783,36.7009,4793097,0
+UDOW.US,D,20240124,000000,37.0233,37.136,36.3612,36.3931,7829297,0
+UDOW.US,D,20240125,000000,36.6325,37.0723,36.3051,37.0577,7799199,0
+UDOW.US,D,20240126,000000,36.8769,37.517,36.8769,37.214,7107098,0
+UDOW.US,D,20240129,000000,37.1798,37.8787,37.0382,37.8445,4461747,0
+UDOW.US,D,20240130,000000,37.6881,38.3233,37.6051,38.2158,4752708,0
+UDOW.US,D,20240131,000000,38.3918,38.5677,37.2432,37.2532,8907164,0
+UDOW.US,D,20240201,000000,37.2238,38.3088,37.0924,38.3038,8316078,0
+UDOW.US,D,20240202,000000,37.9518,39.0809,37.7369,38.685,11630907,0
+UDOW.US,D,20240205,000000,38.5287,38.5334,37.3729,37.82,9314452,0
+UDOW.US,D,20240206,000000,37.9031,38.3283,37.7711,38.2402,5602876,0
+UDOW.US,D,20240207,000000,38.5727,38.9341,38.4016,38.7338,5609038,0
+UDOW.US,D,20240208,000000,38.9147,38.9634,38.3088,38.8854,5142764,0
+UDOW.US,D,20240209,000000,38.8023,38.8953,38.3723,38.6899,6767741,0
+UDOW.US,D,20240212,000000,38.5824,39.4523,38.5727,39.0563,4695973,0
+UDOW.US,D,20240213,000000,38.1327,38.162,36.74,37.4485,10821674,0
+UDOW.US,D,20240214,000000,37.7809,37.9373,37.2189,37.8542,6520917,0
+UDOW.US,D,20240215,000000,38.0839,39.0075,37.9867,38.9734,8328952,0
+UDOW.US,D,20240216,000000,38.8317,39.159,38.3918,38.5238,6403193,0
+UDOW.US,D,20240220,000000,38.3233,38.6362,38.0302,38.3918,7873447,0
+UDOW.US,D,20240221,000000,38.1475,38.5042,37.6589,38.4651,5342138,0
+UDOW.US,D,20240222,000000,39.0956,40.0485,38.9829,39.76,9230379,0
+UDOW.US,D,20240223,000000,40.1316,40.4541,39.8628,39.985,5143331,0
+UDOW.US,D,20240226,000000,39.9898,40.3074,39.6427,39.7797,5426797,0
+UDOW.US,D,20240227,000000,39.6721,39.6869,39.1786,39.4523,5372908,0
+UDOW.US,D,20240228,000000,38.9245,39.457,38.812,39.4279,5129394,0
+UDOW.US,D,20240229,000000,39.7112,39.8333,39.0271,39.4523,6915866,0
+UDOW.US,D,20240301,000000,39.4376,39.9751,39.1396,39.8678,6608563,0
+UDOW.US,D,20240304,000000,39.2713,39.8482,39.2713,39.5303,4441255,0
+UDOW.US,D,20240305,000000,39.1492,39.2373,37.9178,38.3038,7230135,0
+UDOW.US,D,20240306,000000,38.9684,39.1542,38.2697,38.5776,5974584,0
+UDOW.US,D,20240307,000000,39.0857,39.2959,38.7289,38.9,6129222,0
+UDOW.US,D,20240308,000000,38.8218,39.4914,38.6801,38.7682,8371127,0
+UDOW.US,D,20240311,000000,38.421,38.944,38.0009,38.8854,6124765,0
+UDOW.US,D,20240312,000000,39.1248,39.7797,38.685,39.5647,7112102,0
+UDOW.US,D,20240313,000000,39.8383,40.1707,39.3398,39.7063,3725797,0
+UDOW.US,D,20240314,000000,39.941,40.0095,38.6215,39.291,8140729,0
+UDOW.US,D,20240315,000000,38.8609,39.3105,38.3527,38.6509,7597262,0
+UDOW.US,D,20240318,000000,39.0174,39.1786,38.7632,38.8412,5779220,0
+UDOW.US,D,20240319,000000,38.9587,39.8333,38.7485,39.7894,5780978,0
+UDOW.US,D,20240320,000000,39.5306,41.0775,39.4572,40.9845,5971286,0
+UDOW.US,D,20240321,000000,41.376,42.1544,41.2292,41.7921,5128547,0
+UDOW.US,D,20240322,000000,41.8118,41.9145,40.7887,40.8033,4663515,0
+UDOW.US,D,20240325,000000,40.6076,40.6713,40.26,40.2845,3423787,0
+UDOW.US,D,20240326,000000,40.5097,40.6809,40.1818,40.265,2925836,0
+UDOW.US,D,20240327,000000,40.8522,41.6405,40.6908,41.6209,5764848,0
+UDOW.US,D,20240328,000000,41.7724,41.9439,41.469,41.6942,3819779,0
+UDOW.US,D,20240401,000000,41.6942,41.7629,40.7202,40.8964,5105499,0
+UDOW.US,D,20240402,000000,39.8538,39.8979,39.3398,39.7314,4854487,0
+UDOW.US,D,20240403,000000,39.7266,40.1231,39.2322,39.6188,4833565,0
+UDOW.US,D,20240404,000000,40.3971,40.4802,37.8567,37.979,8897557,0
+UDOW.US,D,20240405,000000,38.0476,39.2811,37.9932,38.8111,6524781,0
+UDOW.US,D,20240408,000000,38.8503,39.1759,38.7084,38.8553,3634327,0
+UDOW.US,D,20240409,000000,39.0364,39.1196,37.8445,38.7817,6165764,0
+UDOW.US,D,20240410,000000,37.5826,37.9007,37.0245,37.4896,10437003,0
+UDOW.US,D,20240411,000000,37.6951,37.8763,36.6965,37.4406,7456865,0
+UDOW.US,D,20240412,000000,36.7896,36.9561,35.7422,36.0603,8063651,0
+UDOW.US,D,20240415,000000,37.0442,37.1715,35.1155,35.3359,10220829,0
+UDOW.US,D,20240416,000000,35.9869,36.0407,35.2281,35.4925,7694335,0
+UDOW.US,D,20240417,000000,35.8253,36.0994,34.9639,35.3212,9180073,0
+UDOW.US,D,20240418,000000,35.7422,36.2707,35.1254,35.3897,9013016,0
+UDOW.US,D,20240419,000000,35.6687,36.349,35.4779,35.9918,9835269,0
+UDOW.US,D,20240422,000000,36.5204,37.3084,35.9869,36.7309,5685097,0
+UDOW.US,D,20240423,000000,37.0833,37.6266,36.8678,37.4896,4317542,0
+UDOW.US,D,20240424,000000,37.4063,37.5875,36.8753,37.289,4715421,0
+UDOW.US,D,20240425,000000,35.8938,36.4029,35.2281,36.2365,8193201,0
+UDOW.US,D,20240426,000000,36.1532,36.9022,36.0896,36.6183,4440031,0
+UDOW.US,D,20240429,000000,36.8092,37.0883,36.5254,37.0245,3665883,0
+UDOW.US,D,20240430,000000,36.6231,36.7052,35.3603,35.3749,5774994,0
+UDOW.US,D,20240501,000000,35.3946,36.8484,35.3163,35.5562,6135314,0
+UDOW.US,D,20240502,000000,36.1681,36.6623,35.5317,36.4714,5129912,0
+UDOW.US,D,20240503,000000,37.8861,38.1064,37.2742,37.7539,6226095,0
+UDOW.US,D,20240506,000000,38.2091,38.3266,37.7735,38.2581,3914871,0
+UDOW.US,D,20240507,000000,38.444,38.6154,38.1944,38.2971,3169382,0
+UDOW.US,D,20240508,000000,38.1749,38.9433,38.1406,38.7916,2851129,0
+UDOW.US,D,20240509,000000,38.6643,39.8929,38.6498,39.8293,4005301,0
+UDOW.US,D,20240510,000000,40.1964,40.3874,39.849,40.167,5035558,0
+UDOW.US,D,20240513,000000,40.5195,40.5881,39.8195,39.9515,3087882,0
+UDOW.US,D,20240514,000000,39.981,40.4657,39.7314,40.265,3291335,0
+UDOW.US,D,20240515,000000,40.7496,41.4495,40.6737,41.386,3466150,0
+UDOW.US,D,20240516,000000,41.4887,41.8754,41.2978,41.3174,4051452,0
+UDOW.US,D,20240517,000000,41.4642,41.7383,41.2487,41.7383,2835400,0
+UDOW.US,D,20240520,000000,41.66,41.9536,41.0579,41.1509,3484081,0
+UDOW.US,D,20240521,000000,41.1754,41.4104,41.0065,41.3222,1880633,0
+UDOW.US,D,20240522,000000,41.053,41.3271,40.2944,40.6859,2412859,0
+UDOW.US,D,20240523,000000,40.7054,40.725,38.6252,38.7817,7175775,0
+UDOW.US,D,20240524,000000,38.9042,39.2028,38.586,38.7377,4253941,0
+UDOW.US,D,20240528,000000,38.4734,38.5958,37.6412,38.1161,5569005,0
+UDOW.US,D,20240529,000000,37.1518,37.2497,36.8141,36.9315,6626703,0
+UDOW.US,D,20240530,000000,35.977,36.2707,35.7029,35.982,8282959,0
+UDOW.US,D,20240531,000000,36.1191,37.7,35.9148,37.6855,10726020,0
+UDOW.US,D,20240603,000000,37.7636,37.7833,36.3296,37.3134,8354841,0
+UDOW.US,D,20240604,000000,36.9217,37.8957,36.7848,37.6364,6332472,0
+UDOW.US,D,20240605,000000,37.9595,38.0575,37.1813,37.9154,6298443,0
+UDOW.US,D,20240606,000000,38.0037,38.5274,37.7056,38.1504,7261941,0
+UDOW.US,D,20240607,000000,37.9742,38.7866,37.6806,37.8616,6810784,0
+UDOW.US,D,20240610,000000,37.7197,38.1064,37.4824,38.1014,4148617,0
+UDOW.US,D,20240611,000000,37.6023,37.7588,36.7945,37.7,5843553,0
+UDOW.US,D,20240612,000000,38.7817,38.8259,37.3182,37.5875,10803252,0
+UDOW.US,D,20240613,000000,37.3379,37.5776,36.682,37.3427,6153858,0
+UDOW.US,D,20240614,000000,36.6575,37.2154,36.3688,37.1959,6326156,0
+UDOW.US,D,20240617,000000,36.8239,37.9644,36.7504,37.793,5206182,0
+UDOW.US,D,20240618,000000,37.8567,38.2384,37.5923,37.9252,3922394,0
+UDOW.US,D,20240620,000000,37.7735,39.0755,37.6951,38.7622,6344089,0
+UDOW.US,D,20240621,000000,38.8748,39.1097,38.5028,38.7721,5267565,0
+UDOW.US,D,20240624,000000,39.1,40.0275,38.9334,39.5503,6075036,0
+UDOW.US,D,20240625,000000,39.4083,39.587,38.2874,38.6547,6704873,0
+UDOW.US,D,20240626,000000,38.3551,38.8416,38.0358,38.6845,3946762,0
+UDOW.US,D,20240627,000000,38.4977,39.0236,38.3601,38.773,4490888,0
+UDOW.US,D,20240628,000000,38.6746,39.5543,38.026,38.6255,9186090,0
+UDOW.US,D,20240701,000000,38.8663,39.5248,38.3355,38.6944,7392562,0
+UDOW.US,D,20240702,000000,38.478,39.2152,38.434,39.1955,4877685,0
+UDOW.US,D,20240703,000000,39.3331,39.4265,38.8565,39.0776,3739281,0
+UDOW.US,D,20240705,000000,39.1266,39.3627,38.6697,39.2693,6373001,0
+UDOW.US,D,20240708,000000,39.4757,40.1636,38.9948,39.2054,7116593,0
+UDOW.US,D,20240709,000000,39.112,39.6476,38.5862,39.0384,6817803,0
+UDOW.US,D,20240710,000000,39.0137,40.3553,38.9252,40.2766,9470200,0
+UDOW.US,D,20240711,000000,40.3503,40.778,39.9916,40.3799,9920228,0
+UDOW.US,D,20240712,000000,40.7386,41.8983,40.5076,41.1563,11776434,0
+UDOW.US,D,20240715,000000,41.8295,42.1735,41.4978,41.805,9856134,0
+UDOW.US,D,20240716,000000,42.2473,44.1564,42.2423,44.0557,12620409,0
+UDOW.US,D,20240717,000000,43.6773,44.9058,43.6675,44.7682,11464122,0
+UDOW.US,D,20240718,000000,44.3505,45.3872,42.832,43.063,11122472,0
+UDOW.US,D,20240719,000000,42.6109,42.8565,41.5642,41.8541,10299853,0
+UDOW.US,D,20240722,000000,42.1884,42.4143,41.6379,42.2374,8939931,0
+UDOW.US,D,20240723,000000,42.2571,42.5814,41.918,42.026,8308264,0
+UDOW.US,D,20240724,000000,41.4511,41.7264,40.316,40.4683,10147720,0
+UDOW.US,D,20240725,000000,40.4683,42.2227,40.3848,40.7336,11097279,0
+UDOW.US,D,20240726,000000,41.402,43.1663,41.3674,42.6698,9853922,0
+UDOW.US,D,20240729,000000,42.9353,42.9794,41.9918,42.493,8585270,0
+UDOW.US,D,20240730,000000,42.5962,43.4905,42.429,43.063,9879898,0
+UDOW.US,D,20240731,000000,43.0728,44.5323,42.7829,43.402,10698019,0
+UDOW.US,D,20240801,000000,43.7904,44.1784,41.0039,41.7608,12165314,0
+UDOW.US,D,20240802,000000,40.6502,40.7877,38.6845,39.805,17336517,0
+UDOW.US,D,20240805,000000,36.5762,37.7164,36.1094,36.7187,18915652,0
+UDOW.US,D,20240806,000000,36.8466,38.8614,36.5025,37.5641,13435287,0
+UDOW.US,D,20240807,000000,38.3159,38.935,36.773,36.9155,8381116,0
+UDOW.US,D,20240808,000000,37.4067,39.0088,37.3183,38.832,4780472,0
+UDOW.US,D,20240809,000000,38.7141,39.3627,38.1586,38.9794,4477301,0
+UDOW.US,D,20240812,000000,39.1856,39.2103,38.2029,38.5469,3474936,0
+UDOW.US,D,20240813,000000,38.9056,39.8147,38.6112,39.6968,4207389,0
+UDOW.US,D,20240814,000000,39.6918,40.6301,39.6181,40.3897,4867270,0
+UDOW.US,D,20240815,000000,41.7854,42.2129,41.3085,42.1439,3238229,0
+UDOW.US,D,20240816,000000,41.9279,42.6552,41.7951,42.4586,3377971,0
+UDOW.US,D,20240819,000000,42.6355,43.2449,42.5961,43.1907,3063639,0
+UDOW.US,D,20240820,000000,43.0139,43.2399,42.7387,42.9893,3191819,0
+UDOW.US,D,20240821,000000,43.2104,43.4314,42.6748,43.1121,3044883,0
+UDOW.US,D,20240822,000000,43.3235,43.574,42.1638,42.6207,3069290,0
+UDOW.US,D,20240823,000000,43.1515,44.0999,42.9205,43.9475,4164090,0
+UDOW.US,D,20240826,000000,44.1784,44.783,43.864,44.2179,3527656,0
+UDOW.US,D,20240827,000000,44.0655,44.3013,43.7754,44.2523,2743726,0
+UDOW.US,D,20240828,000000,44.1588,44.5717,42.896,43.7509,3766933,0
+UDOW.US,D,20240829,000000,44.6944,45.2941,43.7068,44.5471,5722372,0
+UDOW.US,D,20240830,000000,44.6897,45.3285,43.9033,45.2154,4103616,0
+UDOW.US,D,20240903,000000,44.5471,44.8616,42.7192,43.2595,5092355,0
+UDOW.US,D,20240904,000000,43.1663,43.9766,42.9155,43.2694,4791384,0
+UDOW.US,D,20240905,000000,43.5692,43.6871,41.8689,42.6552,5033206,0
+UDOW.US,D,20240906,000000,42.7781,43.4119,41.1416,41.343,6141158,0
+UDOW.US,D,20240909,000000,42.2374,43.3185,41.8639,42.7632,4850681,0
+UDOW.US,D,20240910,000000,43.063,43.0876,41.4659,42.4734,5408906,0
+UDOW.US,D,20240911,000000,42.1195,42.9992,40.139,42.7829,7499377,0
+UDOW.US,D,20240912,000000,42.9107,43.6379,42.2177,43.6379,4729671,0
+UDOW.US,D,20240913,000000,43.7854,44.9599,43.7166,44.5373,5211323,0
+UDOW.US,D,20240916,000000,44.9943,45.6715,44.7486,45.2892,3041456,0
+UDOW.US,D,20240917,000000,45.5791,45.9722,44.7682,45.2399,3820258,0
+UDOW.US,D,20240918,000000,45.3039,46.4392,44.6748,44.8616,6726907,0
+UDOW.US,D,20240919,000000,46.7536,46.9993,45.8937,46.5373,3987006,0
+UDOW.US,D,20240920,000000,46.267,46.8862,45.9623,46.611,3690025,0
+UDOW.US,D,20240923,000000,46.8126,47.0115,46.4292,46.8126,2579805,0
+UDOW.US,D,20240924,000000,46.9747,47.3334,46.5373,47.1468,3833015,0
+UDOW.US,D,20240925,000000,47.2286,47.4011,45.8728,46.0947,3416766,0
+UDOW.US,D,20240926,000000,46.7849,47.0905,46.4643,46.9229,3483219,0
+UDOW.US,D,20240927,000000,47.2089,48.4117,47.1201,47.2926,3345639,0
+UDOW.US,D,20240930,000000,47.125,47.4208,46.0503,47.3665,3914586,0
+UDOW.US,D,20241001,000000,47.1151,47.3653,46.0553,46.7996,5994066,0
+UDOW.US,D,20241002,000000,46.9032,47.125,46.1587,46.8983,3661977,0
+UDOW.US,D,20241003,000000,46.3905,46.6616,45.7052,46.2475,5277465,0
+UDOW.US,D,20241004,000000,47.0215,47.4208,46.1341,47.3616,3881644,0
+UDOW.US,D,20241007,000000,46.9179,47.1842,45.6164,46.0701,4441188,0
+UDOW.US,D,20241008,000000,46.351,46.6038,45.7693,46.4398,3772492,0
+UDOW.US,D,20241009,000000,46.4643,48.042,46.1834,47.8497,4639630,0
+UDOW.US,D,20241010,000000,47.7758,47.83,47.1497,47.6723,3881977,0
+UDOW.US,D,20241011,000000,47.8398,49.1068,47.7561,48.9737,3661995,0
+UDOW.US,D,20241014,000000,48.8504,49.9203,48.4856,49.7576,2536104,0
+UDOW.US,D,20241015,000000,49.1907,49.4617,48.4018,48.5794,5773117,0
+UDOW.US,D,20241016,000000,48.4314,49.7526,48.3377,49.6392,3192739,0
+UDOW.US,D,20241017,000000,50.2506,50.3689,49.7822,50.1915,3637788,0
+UDOW.US,D,20241018,000000,50.1816,50.4873,49.4913,50.2899,4175779,0
+UDOW.US,D,20241021,000000,50.2013,50.4082,48.9194,49.1463,5079380,0
+UDOW.US,D,20241022,000000,48.5153,49.4816,48.3625,49.0773,4920813,0
+UDOW.US,D,20241023,000000,48.3033,48.5448,46.9081,47.6574,6051594,0
+UDOW.US,D,20241024,000000,47.3616,47.4751,46.558,47.194,3560393,0
+UDOW.US,D,20241025,000000,47.6919,47.8735,46.0306,46.2721,4088271,0
+UDOW.US,D,20241028,000000,47.0313,47.4455,46.9279,47.1842,3831826,0
+UDOW.US,D,20241029,000000,46.5679,47.4899,46.4151,46.6665,3075867,0
+UDOW.US,D,20241030,000000,46.494,47.3568,46.2919,46.4249,3936418,0
+UDOW.US,D,20241031,000000,45.5572,45.7643,44.8228,45.0544,3832810,0
+UDOW.US,D,20241101,000000,45.646,46.8243,45.5425,45.9023,3799637,0
+UDOW.US,D,20241104,000000,45.6806,45.8334,44.5714,45.1136,3390793,0
+UDOW.US,D,20241105,000000,45.1432,46.5482,44.9707,46.4446,3816588,0
+UDOW.US,D,20241106,000000,50.5119,51.5521,50.216,51.3794,7534761,0
+UDOW.US,D,20241107,000000,51.4584,51.7048,51.0693,51.3992,3864226,0
+UDOW.US,D,20241108,000000,51.6655,52.8436,51.35,52.3064,3926803,0
+UDOW.US,D,20241111,000000,52.9276,53.9916,52.9176,53.3416,3436042,0
+UDOW.US,D,20241112,000000,53.5042,53.7508,51.8873,52.0154,4574434,0
+UDOW.US,D,20241113,000000,52.1831,52.755,51.6507,52.1387,3348233,0
+UDOW.US,D,20241114,000000,52.4,52.5233,51.1725,51.3647,2899582,0
+UDOW.US,D,20241115,000000,50.7732,51.0098,49.9498,50.2999,4305962,0
+UDOW.US,D,20241118,000000,50.1619,50.5662,49.8315,50.1766,2363341,0
+UDOW.US,D,20241119,000000,48.9786,50.1372,48.5694,49.728,4929162,0
+UDOW.US,D,20241120,000000,49.8956,50.3788,49.0181,50.1816,3658358,0
+UDOW.US,D,20241121,000000,50.6992,52.3139,49.9351,51.764,6040024,0
+UDOW.US,D,20241122,000000,51.9563,53.3612,51.8528,53.2135,5006841,0
+UDOW.US,D,20241125,000000,54.4361,55.0868,54.0121,54.7565,4122409,0
+UDOW.US,D,20241126,000000,54.4114,55.4172,53.703,55.2445,4745153,0
+UDOW.US,D,20241127,000000,55.3284,55.87,54.6578,54.7713,4299122,0
+UDOW.US,D,20241129,000000,54.9538,56.0383,54.9388,55.5897,2861833,0
+UDOW.US,D,20241202,000000,55.777,55.9298,54.7911,55.0868,4481383,0
+UDOW.US,D,20241203,000000,55.2643,55.3875,54.2981,54.7565,3076968,0
+UDOW.US,D,20241204,000000,55.4615,56.0925,55.0848,55.8411,4737771,0
+UDOW.US,D,20241205,000000,55.6917,56.0284,54.8711,55.0079,3732698,0
+UDOW.US,D,20241206,000000,55.2495,55.4122,54.2536,54.3869,3729848,0
+UDOW.US,D,20241209,000000,54.5642,54.7811,53.5092,53.593,3444555,0
+UDOW.US,D,20241210,000000,53.381,53.8494,52.829,53.0606,3596605,0
+UDOW.US,D,20241211,000000,53.2283,53.4408,52.5972,52.6466,4470602,0
+UDOW.US,D,20241212,000000,52.6219,52.8585,51.764,51.838,4117229,0
+UDOW.US,D,20241213,000000,51.9958,52.2324,51.2957,51.4485,4915458,0
+UDOW.US,D,20241216,000000,51.5422,51.907,50.9705,51.0936,3908667,0
+UDOW.US,D,20241217,000000,50.3098,50.5415,49.7033,50.0928,5043294,0
+UDOW.US,D,20241218,000000,50.2259,50.9458,46.0749,46.208,9642467,0
+UDOW.US,D,20241219,000000,47.2089,47.6966,46.2203,46.2377,8217021,0
+UDOW.US,D,20241220,000000,45.784,49.0773,45.6806,47.8841,7896206,0
+UDOW.US,D,20241223,000000,47.4835,48.1971,46.7183,48.0069,4891282,0
+UDOW.US,D,20241224,000000,47.9872,49.2335,47.7749,49.1722,2621023,0
+UDOW.US,D,20241226,000000,48.6636,49.5771,48.6439,49.4042,2587937,0
+UDOW.US,D,20241227,000000,48.4957,49.0537,47.3946,48.2983,4935647,0
+UDOW.US,D,20241230,000000,46.733,47.4738,45.7406,46.8417,5516810,0
+UDOW.US,D,20241231,000000,47.1724,47.4441,46.2394,46.6837,3457992,0
+UDOW.US,D,20250102,000000,47.612,47.839,45.4157,46.1555,4087338,0
+UDOW.US,D,20250103,000000,46.7676,47.3829,46.2394,47.1824,3096193,0
+UDOW.US,D,20250106,000000,47.7205,48.4957,46.8219,47.1626,4316768,0
+UDOW.US,D,20250107,000000,47.7402,47.8755,46.0616,46.5651,4424102,0
+UDOW.US,D,20250108,000000,46.5504,46.9267,45.8506,46.7972,3483384,0
+UDOW.US,D,20250110,000000,46.1505,46.1555,44.3285,44.5062,5928702,0
+UDOW.US,D,20250113,000000,44.3038,45.7288,44.21,45.6518,3455712,0
+UDOW.US,D,20250114,000000,46.2492,46.4616,45.1778,46.3331,3651340,0
+UDOW.US,D,20250115,000000,48.4218,48.9648,48.0859,48.6389,5225603,0
+UDOW.US,D,20250116,000000,48.5697,48.8611,48.1254,48.4019,2684390,0
+UDOW.US,D,20250117,000000,49.3845,50.0115,49.1969,49.4387,3789499,0
+UDOW.US,D,20250121,000000,49.9918,51.3743,49.9868,51.3249,4104160,0
+UDOW.US,D,20250122,000000,51.7347,51.9224,51.3397,51.7002,3492443,0
+UDOW.US,D,20250123,000000,51.7347,53.1073,51.7347,53.0826,3274155,0
+UDOW.US,D,20250124,000000,52.8309,53.0828,52.3025,52.5741,2497636,0
+UDOW.US,D,20250127,000000,51.3397,53.6949,51.3002,53.6257,5410182,0
+UDOW.US,D,20250128,000000,53.6504,54.5688,53.295,54.0751,3262031,0
+UDOW.US,D,20250129,000000,53.9862,54.5144,53.1172,53.6357,3980481,0
+UDOW.US,D,20250130,000000,53.374,54.6626,53.2999,54.1738,2706217,0
+UDOW.US,D,20250131,000000,54.6182,54.712,52.7815,52.8999,3416860,0
+UDOW.US,D,20250203,000000,50.9743,53.0727,50.5201,52.4605,5373892,0
+UDOW.US,D,20250204,000000,52.4556,53.0776,52.105,52.9147,2474476,0
+UDOW.US,D,20250205,000000,52.9641,54.0652,52.1543,54.006,2826544,0
+UDOW.US,D,20250206,000000,54.238,54.3565,52.8112,53.527,2936293,0
+UDOW.US,D,20250207,000000,53.6554,53.8874,51.8384,51.9717,3746770,0
+UDOW.US,D,20250210,000000,52.8851,53.0579,51.9322,52.5098,2284725,0
+UDOW.US,D,20250211,000000,52.0063,53.1295,51.9581,52.9888,2446243,0
+UDOW.US,D,20250212,000000,51.636,52.4951,51.1694,52.105,2643873,0
+UDOW.US,D,20250213,000000,52.6135,53.5467,52.0902,53.3147,2559935,0
+UDOW.US,D,20250214,000000,53.2064,53.5699,52.5988,52.7716,2180718,0
+UDOW.US,D,20250218,000000,52.5543,52.8094,51.9667,52.7815,3752745,0
+UDOW.US,D,20250219,000000,52.342,53.053,51.9224,53.0086,3221119,0
+UDOW.US,D,20250220,000000,52.505,52.6432,50.6335,51.473,4350840,0
+UDOW.US,D,20250221,000000,50.525,50.6336,48.5155,48.7871,6252848,0
+UDOW.US,D,20250224,000000,49.3351,49.6857,48.5007,48.9006,3829065,0
+UDOW.US,D,20250225,000000,49.2067,49.893,48.2538,49.419,5761936,0
+UDOW.US,D,20250226,000000,49.503,50.2239,48.3278,48.7969,4194958,0
+UDOW.US,D,20250227,000000,48.8142,50.2535,48.0266,48.1254,4761640,0
+UDOW.US,D,20250228,000000,48.3278,50.214,47.6366,50.0708,4763337,0
+UDOW.US,D,20250303,000000,50.4608,50.851,47.0047,47.9181,6201220,0
+UDOW.US,D,20250304,000000,47.0935,47.5478,45.1383,45.7209,8430921,0
+UDOW.US,D,20250305,000000,45.6024,47.6465,45.3336,47.2021,5027489,0
+UDOW.US,D,20250306,000000,45.8542,47.1527,45.163,45.7999,6377483,0
+UDOW.US,D,20250307,000000,45.153,46.8219,44.4717,46.4763,7074801,0
+UDOW.US,D,20250310,000000,44.8618,45.7406,42.6695,43.6372,7300081,0
+UDOW.US,D,20250311,000000,43.2768,43.4595,41.3362,42.0919,9619109,0
+UDOW.US,D,20250312,000000,42.7782,42.9806,40.8156,41.84,6686047,0
+UDOW.US,D,20250313,000000,41.6476,41.919,39.8059,40.2797,4583204,0
+UDOW.US,D,20250314,000000,40.8476,42.3536,40.5564,42.166,4019291,0
+UDOW.US,D,20250317,000000,42.0722,43.8249,42.0178,43.346,2193241,0
+UDOW.US,D,20250318,000000,43.0794,43.1633,41.9536,42.5016,3625236,0
+UDOW.US,D,20250319,000000,42.8127,44.3187,42.4621,43.7014,3446899,0
+UDOW.US,D,20250320,000000,42.8917,44.5087,42.7872,43.5682,2698843,0
+UDOW.US,D,20250321,000000,42.5165,43.736,41.929,43.6076,4765830,0
+UDOW.US,D,20250324,000000,44.7531,45.6616,44.6149,45.4147,2656649,0
+UDOW.US,D,20250325,000000,45.6962,45.8542,45.0543,45.5135,2050550,0
+UDOW.US,D,20250326,000000,45.6707,46.2553,44.65,45.0068,2990386,0
+UDOW.US,D,20250327,000000,44.7987,45.2594,44.0952,44.5708,2660919,0
+UDOW.US,D,20250328,000000,44.2289,44.3478,42.0936,42.2223,4109080,0
+UDOW.US,D,20250331,000000,41.1621,43.9515,40.944,43.5105,4113563,0
+UDOW.US,D,20250401,000000,43.0399,43.9192,41.987,43.4164,4369309,0
+UDOW.US,D,20250402,000000,42.376,44.66,42.3314,44.1249,4778773,0
+UDOW.US,D,20250403,000000,40.6616,40.8499,38.7987,38.9078,7318834,0
+UDOW.US,D,20250404,000000,35.8657,36.3562,32.3579,32.5115,9213944,0
+UDOW.US,D,20250407,000000,29.4744,34.751,28.1912,31.5553,24727516,0
+UDOW.US,D,20250408,000000,35.0136,35.2216,29.41,30.8072,12214769,0
+UDOW.US,D,20250409,000000,29.6776,38.4316,29.6776,37.9615,22476303,0
+UDOW.US,D,20250410,000000,36.168,36.3513,31.8798,35.1225,15561046,0
+UDOW.US,D,20250411,000000,34.7113,37.2728,34.2307,36.703,7037537,0
+UDOW.US,D,20250414,000000,38.2489,38.3331,36.6139,37.6543,6468520,0
+UDOW.US,D,20250415,000000,37.7533,38.3727,37.1192,37.1637,4181137,0
+UDOW.US,D,20250416,000000,36.7773,37.3124,34.4834,35.2315,5826081,0
+UDOW.US,D,20250417,000000,33.8492,34.5998,33.3129,33.8145,5852530,0
+UDOW.US,D,20250421,000000,33.0391,33.106,30.4257,31.2729,5973133,0
+UDOW.US,D,20250422,000000,32.3629,33.9925,32.1399,33.7699,5271732,0
+UDOW.US,D,20250423,000000,35.6626,36.8319,34.5379,34.8005,7417564,0
+UDOW.US,D,20250424,000000,34.6915,36.3165,34.2505,36.0936,4012382,0
+UDOW.US,D,20250425,000000,35.8162,36.2076,35.073,36.1332,4494490,0
+UDOW.US,D,20250428,000000,36.3165,36.9606,35.4793,36.4354,3891827,0
+UDOW.US,D,20250429,000000,36.4354,37.5176,36.4008,37.2133,3855902,0
+UDOW.US,D,20250430,000000,36.4058,37.907,35.0655,37.5056,5399078,0
+UDOW.US,D,20250501,000000,38.12,38.7877,37.6989,37.8178,2730929,0
+UDOW.US,D,20250502,000000,38.997,39.5618,38.5857,39.3289,3179920,0
+UDOW.US,D,20250505,000000,38.6948,39.7153,38.6006,39.1059,2552139,0
+UDOW.US,D,20250506,000000,38.0159,38.9326,37.7435,37.9169,3279912,0
+UDOW.US,D,20250507,000000,38.3925,39.1951,37.9367,38.6996,4009094,0
+UDOW.US,D,20250508,000000,39.2892,40.5973,38.8781,39.5023,3823074,0
+UDOW.US,D,20250509,000000,39.6262,39.8442,38.8037,39.0564,2884832,0
+UDOW.US,D,20250512,000000,42.0242,42.4011,41.499,42.371,3762618,0
+UDOW.US,D,20250513,000000,41.9102,42.3018,41.5386,41.5634,4026997,0
+UDOW.US,D,20250514,000000,41.7219,41.9003,40.9936,41.2661,4267828,0
+UDOW.US,D,20250515,000000,40.6666,42.1777,40.6616,42.1282,4150997,0
+UDOW.US,D,20250516,000000,42.2372,43.1538,41.8805,43.1092,2751482,0
+UDOW.US,D,20250519,000000,42.2173,43.7087,42.1975,43.5452,4093203,0
+UDOW.US,D,20250520,000000,43.3272,43.5699,42.6088,43.1884,2360326,0
+UDOW.US,D,20250521,000000,42.0043,42.4453,40.4883,40.6864,5156526,0
+UDOW.US,D,20250522,000000,40.4288,41.3603,40.2703,40.6864,3818924,0
+UDOW.US,D,20250523,000000,39.2248,40.4536,39.1951,39.9284,4048267,0
+UDOW.US,D,20250527,000000,41.1521,42.0638,40.7112,42.0638,2894770,0
+UDOW.US,D,20250528,000000,42.0093,42.3462,41.1323,41.3355,3146716,0
+UDOW.US,D,20250529,000000,41.6278,41.7665,40.4684,41.6377,4422782,0
+UDOW.US,D,20250530,000000,41.494,42.1183,40.7261,41.6971,3361331,0
+UDOW.US,D,20250602,000000,41.2314,41.9697,40.5725,41.9349,2658464,0
+UDOW.US,D,20250603,000000,41.7318,42.7178,41.5511,42.5989,2556569,0
+UDOW.US,D,20250604,000000,42.7128,42.9457,42.2669,42.2818,1961875,0
+UDOW.US,D,20250605,000000,42.5493,42.8219,41.6327,41.9845,3637384,0
+UDOW.US,D,20250606,000000,43.0695,43.7384,42.7029,43.243,2936352,0
+UDOW.US,D,20250609,000000,43.2776,43.6443,42.6434,43.2281,3536351,0
+UDOW.US,D,20250610,000000,43.1934,43.7434,43.0795,43.5898,3584461,0
+UDOW.US,D,20250611,000000,43.6641,44.3181,43.1538,43.5749,4558971,0
+UDOW.US,D,20250612,000000,43.1389,43.8375,42.755,43.8276,3833355,0
+UDOW.US,D,20250613,000000,42.4552,42.7079,41.0828,41.4346,7901497,0
+UDOW.US,D,20250616,000000,42.0836,43.0101,42.044,42.4403,3535378,0
+UDOW.US,D,20250617,000000,41.9003,42.4849,41.2512,41.5088,3162647,0
+UDOW.US,D,20250618,000000,41.6477,42.3808,41.1893,41.3949,2889452,0
+UDOW.US,D,20250620,000000,41.831,42.0886,41.0877,41.3751,3727345,0
+UDOW.US,D,20250623,000000,41.4346,42.6038,40.731,42.5295,5188720,0
+UDOW.US,D,20250624,000000,43.3767,44.3181,43.1141,44.0158,3194582,0
+UDOW.US,D,20250625,000000,44.021,44.0633,43.3364,43.7347,2908333,0
+UDOW.US,D,20250626,000000,44.0285,45.0392,44.0285,44.9496,2657702,0
+UDOW.US,D,20250627,000000,45.3329,46.6822,45.2881,46.1843,4143585,0
+UDOW.US,D,20250630,000000,46.9511,47.21,46.4134,47.0108,2629652,0
+UDOW.US,D,20250701,000000,46.8714,48.7037,46.8017,48.3601,7055172,0
+UDOW.US,D,20250702,000000,48.2854,48.5145,47.8473,48.2854,3719722,0
+UDOW.US,D,20250703,000000,48.5369,49.5799,48.5244,49.3011,3551324,0
+UDOW.US,D,20250707,000000,49.0746,49.2165,47.1751,47.9917,4769345,0
+UDOW.US,D,20250708,000000,47.8622,48.0664,47.3145,47.3992,4619872,0
+UDOW.US,D,20250709,000000,48.0166,48.4448,47.3892,48.1012,4871050,0
+UDOW.US,D,20250710,000000,48.0415,49.1318,47.8174,48.7136,3285089,0
+UDOW.US,D,20250711,000000,47.7676,48.0116,47.4589,47.7377,5498615,0
+UDOW.US,D,20250714,000000,47.5486,48.0863,47.3793,48.0514,3704687,0
+UDOW.US,D,20250715,000000,48.0016,48.2107,46.5757,46.5826,6695973,0
+UDOW.US,D,20250716,000000,47.1104,47.3544,45.7661,47.2847,6766446,0
+UDOW.US,D,20250717,000000,47.1602,48.2904,47.1154,48.1112,4687214,0
+UDOW.US,D,20250718,000000,48.3551,48.385,47.1901,47.5585,4913730,0
+UDOW.US,D,20250721,000000,47.8523,48.4248,47.5037,47.5983,4424211,0
+UDOW.US,D,20250722,000000,47.3992,48.2207,47.3942,48.0564,4519097,0
+UDOW.US,D,20250723,000000,48.8132,49.7691,48.5045,49.7492,6161152,0
+UDOW.US,D,20250724,000000,48.6887,49.3808,48.6091,48.7186,4684573,0
+UDOW.US,D,20250725,000000,48.868,49.4156,48.4542,49.3061,3453385,0
+UDOW.US,D,20250728,000000,49.1567,49.4306,48.7485,49.0671,3752507,0
+UDOW.US,D,20250729,000000,49.1318,49.2065,48.1659,48.4547,4038122,0
+UDOW.US,D,20250730,000000,48.4896,48.7186,47.1602,47.8323,5855286,0
+UDOW.US,D,20250731,000000,48.0066,48.3004,46.4731,46.742,5938531,0
+UDOW.US,D,20250801,000000,45.552,45.557,44.1828,44.9147,6163269,0
+UDOW.US,D,20250804,000000,45.557,46.7967,45.4923,46.7768,3122380,0
+UDOW.US,D,20250805,000000,46.7718,47.1403,45.9453,46.5478,3838441,0
+UDOW.US,D,20250806,000000,46.8366,47.1104,46.219,46.7967,3530655,0
+UDOW.US,D,20250807,000000,47.5286,47.7577,45.5321,46.0947,5368456,0
+UDOW.US,D,20250808,000000,46.3685,47.0208,46.2167,46.7021,3931898,0
+UDOW.US,D,20250811,000000,46.8415,47.0034,45.8607,46.1146,4203517,0
+UDOW.US,D,20250812,000000,46.6075,47.6929,46.4482,47.5286,4183525,0
+UDOW.US,D,20250813,000000,48.1062,49.1293,47.9742,49.0721,5011221,0
+UDOW.US,D,20250814,000000,48.5045,49.1219,48.2506,48.9626,3238319,0
+UDOW.US,D,20250815,000000,49.9185,49.9484,48.9426,49.1368,3609977,0
+UDOW.US,D,20250818,000000,49.0572,49.2563,48.8256,48.9626,2526571,0
+UDOW.US,D,20250819,000000,49.1966,49.9434,48.6638,49.0173,4962120,0
+UDOW.US,D,20250820,000000,49.1617,49.3957,48.4696,48.9974,4695192,0
+UDOW.US,D,20250821,000000,48.4696,48.9028,47.8672,48.5344,3863636,0
+UDOW.US,D,20250822,000000,49.3111,51.7234,49.2713,51.2977,6862351,0
+UDOW.US,D,20250825,000000,50.9691,51.1541,50.0928,50.1226,3516565,0
+UDOW.US,D,20250826,000000,49.9982,50.6452,49.9135,50.5558,3605503,0
+UDOW.US,D,20250827,000000,50.4612,51.2578,50.4463,51.0487,2671121,0
+UDOW.US,D,20250828,000000,51.213,51.4172,50.6255,51.2827,3869185,0
+UDOW.US,D,20250829,000000,51.0039,51.2529,50.3915,51.0039,3851215,0
+UDOW.US,D,20250902,000000,49.6098,50.1774,48.9924,50.1475,3769858,0
+UDOW.US,D,20250903,000000,49.8986,50.1864,49.1169,50.028,3253242,0
+UDOW.US,D,20250904,000000,50.0977,51.3226,49.794,51.2429,3580511,0
+UDOW.US,D,20250905,000000,51.2429,51.7507,49.8488,50.516,4465798,0
+UDOW.US,D,20250908,000000,50.6355,50.9392,50.0629,50.9143,4118298,0
+UDOW.US,D,20250909,000000,50.8197,51.6761,50.5658,51.5118,5113346,0
+UDOW.US,D,20250910,000000,51.3823,51.4682,50.3815,50.7848,5894076,0
+UDOW.US,D,20250911,000000,51.0935,52.8959,50.9915,52.7664,4358614,0
+UDOW.US,D,20250912,000000,52.4976,52.6469,51.7458,51.8205,3434714,0
+UDOW.US,D,20250915,000000,52.0495,52.3432,51.6561,52.0794,4656286,0
+UDOW.US,D,20250916,000000,52.0694,52.2984,51.2678,51.6113,2903613,0
+UDOW.US,D,20250917,000000,51.9325,53.3127,51.3325,52.4329,5050503,0
+UDOW.US,D,20250918,000000,52.4727,53.4734,52.2138,52.8859,4874368,0
+UDOW.US,D,20250919,000000,53.3191,53.6826,52.7017,53.3938,3457860,0
+UDOW.US,D,20250922,000000,52.7789,53.8518,52.4179,53.6328,2716110,0
+UDOW.US,D,20250923,000000,53.8021,54.7779,53.0602,53.3739,3451943,0
+UDOW.US,D,20250924,000000,53.525,53.87,52.615,52.7,2961138,0
+UDOW.US,D,20250925,000000,52.3,52.69,51.553,52.13,2127610,0
+UDOW.US,D,20250926,000000,52.705,53.445,52.4,53.05,2966284,0
+UDOW.US,D,20250929,000000,53.565,53.565,52.705,53.305,3322982,0
+UDOW.US,D,20250930,000000,53.125,53.64,52.53,53.525,3154136,0
+UDOW.US,D,20251001,000000,53.105,53.99,53.1,53.68,4523740,0
+UDOW.US,D,20251002,000000,53.69,54.19,53.105,53.98,4264994,0
+UDOW.US,D,20251003,000000,54.155,55.75,54.12,54.755,4558682,0
+UDOW.US,D,20251006,000000,55.01,55.075,53.595,54.495,5191670,0
+UDOW.US,D,20251007,000000,54.73,55.1148,53.645,54.18,5923434,0
+UDOW.US,D,20251008,000000,54.63,54.925,53.815,54.205,6021122,0
+UDOW.US,D,20251009,000000,54.225,54.435,52.99,53.285,5764012,0
+UDOW.US,D,20251010,000000,53.78,54.26,50.195,50.26,8439502,0
+UDOW.US,D,20251013,000000,51.3625,52.465,51.3,52.175,4436948,0
+UDOW.US,D,20251014,000000,50.92,53.69,50.08,52.85,6226272,0
+UDOW.US,D,20251015,000000,53.5,54.28,51.99,52.85,5047020,0
+UDOW.US,D,20251016,000000,53.05,53.35,51.15,51.76,6619396,0
+UDOW.US,D,20251017,000000,51.66,52.94,51.55,52.475,4400950,0
+UDOW.US,D,20251020,000000,53.05,54.44,53.035,54.26,3693168,0
+UDOW.US,D,20251021,000000,54.26,55.725,54.21,55.03,3689022,0
+UDOW.US,D,20251022,000000,55.005,55.005,53.34,53.82,4734754,0
+UDOW.US,D,20251023,000000,53.705,54.53,53.46,54.3,3819756,0
+UDOW.US,D,20251024,000000,55.205,56.325,54.955,55.95,3838076,0
+UDOW.US,D,20251027,000000,56.845,57.155,56.485,57.06,3398058,0
+UDOW.US,D,20251028,000000,58.285,58.51,57.58,57.705,4044446,0
+UDOW.US,D,20251029,000000,58.245,58.86,56.715,57.435,7574446,0
+UDOW.US,D,20251030,000000,56.54,58.74,56.5,56.915,5347076,0
+UDOW.US,D,20251031,000000,57.15,57.606,56.28,57.08,5127796,0
+UDOW.US,D,20251103,000000,57.245,57.2925,55.4975,56.295,4927666,0
+UDOW.US,D,20251104,000000,55.17,55.985,54.6,55.36,7031230,0
+UDOW.US,D,20251105,000000,55.3,56.61,55.15,56.09,6478320,0
+UDOW.US,D,20251106,000000,55.725,56.2159,54.225,54.715,6076722,0
+UDOW.US,D,20251107,000000,54.335,54.915,53.135,54.885,7645536,0
+UDOW.US,D,20251110,000000,55.56,56.365,54.715,56.22,6125070,0
+UDOW.US,D,20251111,000000,56.39,58.39,56.305,58.23,5697178,0
+UDOW.US,D,20251112,000000,58.61,60.035,58.61,59.455,11258198,0
+UDOW.US,D,20251113,000000,58.925,59.285,56.275,56.475,8061160,0
+UDOW.US,D,20251114,000000,55.21,56.165,54.3209,55.375,9322922,0
+UDOW.US,D,20251117,000000,55.01,55.5325,52.795,53.405,9519982,0
+UDOW.US,D,20251118,000000,51.95,52.63,51.06,51.69,24205896,0
+UDOW.US,D,20251119,000000,51.725,52.355,51.015,51.78,13135902,0
+UDOW.US,D,20251120,000000,53.43,54.24,50.43,50.53,22463072,0
+UDOW.US,D,20251121,000000,51.16,53.26,50.62,52.21,23032057,0
+UDOW.US,D,20251124,000000,52.57,53.275,51.64,52.76,4957420,0
+UDOW.US,D,20251125,000000,53.16,55.31,52.45,55.06,5060198,0
+UDOW.US,D,20251126,000000,55.43,56.6635,55.34,56.14,2384443,0
+UDOW.US,D,20251128,000000,56.4,57.27,56.31,57.11,1028446,0
+UDOW.US,D,20251201,000000,56.09,57.03,55.59,55.73,2889057,0
+UDOW.US,D,20251202,000000,56.02,56.8101,55.62,56.39,3585513,0
+UDOW.US,D,20251203,000000,56.215,58.11,56.18,57.84,3198222,0
+UDOW.US,D,20251204,000000,57.95,58.48,57.14,57.71,2528280,0
+UDOW.US,D,20251205,000000,57.8,58.68,57.742,57.98,2829828,0
+UDOW.US,D,20251208,000000,58.15,58.17,56.8301,57.31,3019026,0
+UDOW.US,D,20251209,000000,57.26,58.06,56.54,56.67,4355834,0
+UDOW.US,D,20251210,000000,56.555,58.9177,56.27,58.42,4662449,0
+UDOW.US,D,20251211,000000,58.71,60.95,58.62,60.78,3802999,0
+UDOW.US,D,20251212,000000,61.04,61.39,59.34,59.78,5712602,0
+UDOW.US,D,20251215,000000,60.59,60.635,59.16,59.7,2605026,0
+UDOW.US,D,20251216,000000,59.42,59.79,57.89,58.48,5675278,0
+UDOW.US,D,20251217,000000,58.78,59.5099,57.5729,57.67,5040736,0
+UDOW.US,D,20251218,000000,58.525,59.41,57.55,57.92,3323681,0
+UDOW.US,D,20251219,000000,58.295,59.08,58.23,58.49,1845416,0
+UDOW.US,D,20251222,000000,58.75,59.66,58.7499,59.32,1666294,0
+UDOW.US,D,20251223,000000,58.845,59.91,58.83,59.55,1391682,0
+UDOW.US,D,20251224,000000,59.35,60.5762,59.1113,60.37,1103120,0
+UDOW.US,D,20251226,000000,60.27,60.5465,59.8501,60.33,1499005,0
+UDOW.US,D,20251229,000000,59.88,60.26,59.1,59.39,1656516,0
+UDOW.US,D,20251230,000000,59.39,59.42,58.73,59.04,1518311,0
+UDOW.US,D,20251231,000000,59.02,59.0799,57.815,57.91,1828991,0
+UDOW.US,D,20260102,000000,58.27,59.05,57.05,58.95,5216094,0
+UDOW.US,D,20260105,000000,59.21,61.99,59.14,61.18,7258590,0
+UDOW.US,D,20260106,000000,61,63.16,60.86,62.97,4439081,0
+UDOW.US,D,20260107,000000,63.34,63.58,61.01,61.19,4170505,0
+UDOW.US,D,20260108,000000,60.37,62.48,60.36,62.12,4229144,0
+UDOW.US,D,20260109,000000,62.2,63.2599,61.85,63.02,4423543,0
+UDOW.US,D,20260112,000000,61.97,63.5,61.1,63.34,3947418,0
+UDOW.US,D,20260113,000000,63.18,63.33,61.295,61.78,4179519,0
+UDOW.US,D,20260114,000000,61.31,61.78,60.51,61.66,3675913,0
+UDOW.US,D,20260115,000000,61.91,63.22,61.88,62.71,4552325,0
+UDOW.US,D,20260116,000000,62.705,63.3,61.88,62.31,2782918,0
+UDOW.US,D,20260120,000000,59.545,60.65,58.83,59.12,5034540,0
+UDOW.US,D,20260121,000000,59.335,61.9718,59.31,61.18,4300866,0
+UDOW.US,D,20260122,000000,62.19,63.14,61.8208,62.28,3433654,0
+UDOW.US,D,20260123,000000,61.52,61.63,60.67,61.2,2969394,0
+UDOW.US,D,20260126,000000,61.53,62.625,61.36,62.31,2454216,0
+UDOW.US,D,20260127,000000,61.03,61.38,60.24,60.82,3821547,0
+UDOW.US,D,20260128,000000,60.83,61.27,60.37,60.84,3845310,0
+UDOW.US,D,20260129,000000,60.76,61.8375,59.21,60.81,5946695,0
+UDOW.US,D,20260130,000000,60.365,60.865,58.665,60.33,3914681,0
+UDOW.US,D,20260202,000000,60.255,62.44,59.59,62.17,3243576,0
+UDOW.US,D,20260203,000000,61.81,63.09,59.98,61.51,7400662,0
+UDOW.US,D,20260204,000000,62.09,63.03,61.03,62.42,10053119,0
+UDOW.US,D,20260205,000000,61.52,61.87,59.91,60.17,6434600,0
+UDOW.US,D,20260206,000000,61.395,64.83,61.305,64.56,4613628,0
+UDOW.US,D,20260209,000000,64.23,65.01,63.53,64.65,2856119,0
+UDOW.US,D,20260210,000000,65.07,66.21,64.645,64.9,3558985,0
+UDOW.US,D,20260211,000000,65.785,66.12,63.81,64.65,3828704,0
+UDOW.US,D,20260212,000000,65.36,65.88,61.9407,62.03,5166605,0
+UDOW.US,D,20260213,000000,62.16,63.16,60.69,62.23,4009909,0
+UDOW.US,D,20260217,000000,62.22,63.07,61.01,62.42,3637410,0
+UDOW.US,D,20260218,000000,62.77,63.72,62,62.82,2496569,0
diff --git a/daily/us/nyse etfs/2/ufeb.us.txt b/daily/us/nyse etfs/2/ufeb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ba3def8dc96a6bd86d8940271a3f2806276d6ac
--- /dev/null
+++ b/daily/us/nyse etfs/2/ufeb.us.txt	
@@ -0,0 +1,1519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UFEB.US,D,20200204,000000,24.9,24.9,24.7247,24.73,23109,0
+UFEB.US,D,20200205,000000,24.95,24.95,24.71,24.8,26400,0
+UFEB.US,D,20200206,000000,24.83,24.89,24.825,24.825,89515,0
+UFEB.US,D,20200207,000000,24.81,24.83,24.76,24.785,62586,0
+UFEB.US,D,20200210,000000,24.83,24.87,24.8008,24.8403,38592,0
+UFEB.US,D,20200211,000000,24.9,24.91,24.8512,24.8512,24567,0
+UFEB.US,D,20200212,000000,24.91,24.93,24.89,24.9074,59548,0
+UFEB.US,D,20200213,000000,24.9,24.95,24.8342,24.8966,6533,0
+UFEB.US,D,20200214,000000,24.939,24.939,24.9068,24.9197,4869,0
+UFEB.US,D,20200218,000000,25.01,25.01,24.8667,24.9002,14270,0
+UFEB.US,D,20200219,000000,24.9546,24.99,24.94,24.94,6155,0
+UFEB.US,D,20200220,000000,24.94,24.985,24.92,24.936,8133,0
+UFEB.US,D,20200221,000000,24.88,24.88,24.79,24.83,2023,0
+UFEB.US,D,20200224,000000,24.8,24.8,24.5799,24.5799,38370,0
+UFEB.US,D,20200225,000000,24.57,24.57,24.2923,24.2923,26251,0
+UFEB.US,D,20200226,000000,24.3303,24.4758,24.2654,24.2654,7123,0
+UFEB.US,D,20200227,000000,23.92,24.23,23.92,23.94,47939,0
+UFEB.US,D,20200228,000000,23.82,23.82,23.5,23.7375,38236,0
+UFEB.US,D,20200302,000000,23.8608,24.2269,23.838,24.2269,15484,0
+UFEB.US,D,20200303,000000,24.5,24.6,23.996,24.0168,61320,0
+UFEB.US,D,20200304,000000,24.2,24.4049,24.1739,24.4049,146359,0
+UFEB.US,D,20200305,000000,24.2,24.25,24.01,24.0764,42701,0
+UFEB.US,D,20200306,000000,23.95,23.95,23.6387,23.895,71723,0
+UFEB.US,D,20200309,000000,24.51,24.51,22.98,23.25,81125,0
+UFEB.US,D,20200310,000000,23.38,23.68,23.11,23.55,120242,0
+UFEB.US,D,20200311,000000,23.36,23.375,22.9357,23.18,104955,0
+UFEB.US,D,20200312,000000,23.9,23.9,22.051,22.27,136262,0
+UFEB.US,D,20200313,000000,23.56,23.56,22.0526,23.17,92474,0
+UFEB.US,D,20200316,000000,22.06,22.46,21.84,21.88,24691,0
+UFEB.US,D,20200317,000000,21.73,22.33,21.73,22.25,5018,0
+UFEB.US,D,20200318,000000,21.56,21.675,20.87,21.64,31484,0
+UFEB.US,D,20200319,000000,21.41,21.94,21.41,21.82,18952,0
+UFEB.US,D,20200320,000000,21.7623,21.8698,21.6,21.618,12393,0
+UFEB.US,D,20200323,000000,21.3921,21.76,21.35,21.76,4679,0
+UFEB.US,D,20200324,000000,22.2478,22.3686,22.05,22.14,9079,0
+UFEB.US,D,20200325,000000,22.1319,22.55,22.1319,22.31,11390,0
+UFEB.US,D,20200326,000000,22.31,22.74,22.28,22.63,37638,0
+UFEB.US,D,20200327,000000,22.86,22.86,22.29,22.29,33032,0
+UFEB.US,D,20200330,000000,22.64,22.77,22.43,22.77,160897,0
+UFEB.US,D,20200331,000000,22.84,22.945,22.47,22.47,36079,0
+UFEB.US,D,20200401,000000,22.47,22.47,22.1616,22.1616,18051,0
+UFEB.US,D,20200402,000000,22.2,22.4486,22.2,22.4486,6374,0
+UFEB.US,D,20200403,000000,22.3625,22.41,22.2838,22.41,14599,0
+UFEB.US,D,20200406,000000,23.01,23.04,22.61,22.91,10598,0
+UFEB.US,D,20200407,000000,22.9912,23.06,22.8626,22.8626,5006,0
+UFEB.US,D,20200408,000000,22.78,23.2,22.78,23.11,12270,0
+UFEB.US,D,20200409,000000,23.45,23.45,23.195,23.35,66523,0
+UFEB.US,D,20200413,000000,23.13,23.32,23.0953,23.185,15269,0
+UFEB.US,D,20200414,000000,23.51,23.55,23.4131,23.477,51371,0
+UFEB.US,D,20200415,000000,23.35,23.4,23.25,23.34,199763,0
+UFEB.US,D,20200416,000000,23.37,23.3811,23.24,23.3811,20368,0
+UFEB.US,D,20200417,000000,23.5905,23.65,23.475,23.65,6791,0
+UFEB.US,D,20200420,000000,23.5,23.59,23.27,23.4214,17637,0
+UFEB.US,D,20200421,000000,23.27,23.32,23.0749,23.1213,8122,0
+UFEB.US,D,20200422,000000,23.32,23.405,23.2897,23.3152,1209,0
+UFEB.US,D,20200423,000000,23.4,23.43,23.2968,23.2968,3504,0
+UFEB.US,D,20200424,000000,23.291,23.4999,23.291,23.4668,6328,0
+UFEB.US,D,20200427,000000,23.62,23.67,23.47,23.5712,21080,0
+UFEB.US,D,20200428,000000,23.7,23.7,23.51,23.51,2366,0
+UFEB.US,D,20200429,000000,23.7448,23.88,23.7448,23.7628,6639,0
+UFEB.US,D,20200430,000000,23.77,23.77,23.64,23.7048,14429,0
+UFEB.US,D,20200501,000000,23.56,23.56,23.3,23.4288,84910,0
+UFEB.US,D,20200504,000000,23.3,23.47,23.3,23.4457,96517,0
+UFEB.US,D,20200505,000000,23.632,23.73,23.5065,23.5065,41190,0
+UFEB.US,D,20200506,000000,23.46,23.61,23.46,23.535,25278,0
+UFEB.US,D,20200507,000000,23.55,23.68,23.53,23.68,134645,0
+UFEB.US,D,20200508,000000,23.7557,23.81,23.6985,23.7404,26893,0
+UFEB.US,D,20200511,000000,23.66,23.89,23.624,23.71,11331,0
+UFEB.US,D,20200512,000000,23.86,23.86,23.6,23.6,38329,0
+UFEB.US,D,20200513,000000,23.7,23.7,23.3401,23.49,29679,0
+UFEB.US,D,20200514,000000,23.61,23.61,23.25,23.445,16224,0
+UFEB.US,D,20200515,000000,23.44,23.63,23.44,23.5579,41463,0
+UFEB.US,D,20200518,000000,23.7538,23.8376,23.75,23.78,5572,0
+UFEB.US,D,20200519,000000,23.8302,23.89,23.78,23.8,30474,0
+UFEB.US,D,20200520,000000,23.89,23.99,23.78,23.86,39160,0
+UFEB.US,D,20200521,000000,23.86,23.93,23.86,23.8622,14424,0
+UFEB.US,D,20200522,000000,23.87,23.95,23.81,23.8911,4946,0
+UFEB.US,D,20200526,000000,23.99,24.16,23.99,24.06,12957,0
+UFEB.US,D,20200527,000000,23.985,24.18,23.8818,24.1166,25525,0
+UFEB.US,D,20200528,000000,24.44,24.44,24.1074,24.1074,26343,0
+UFEB.US,D,20200529,000000,24.15,24.2599,24.0853,24.1558,13167,0
+UFEB.US,D,20200601,000000,24.2,24.27,24.2,24.27,12270,0
+UFEB.US,D,20200602,000000,24.29,24.315,24.17,24.315,7675,0
+UFEB.US,D,20200603,000000,24.39,24.4499,24.39,24.42,6569,0
+UFEB.US,D,20200604,000000,24.3755,24.45,24.26,24.3368,16673,0
+UFEB.US,D,20200605,000000,24.67,24.74,24.55,24.6482,52416,0
+UFEB.US,D,20200608,000000,24.61,24.71,24.6,24.6777,30245,0
+UFEB.US,D,20200609,000000,24.6185,24.71,24.6185,24.6547,5028,0
+UFEB.US,D,20200610,000000,24.64,24.68,24.6,24.66,4856,0
+UFEB.US,D,20200611,000000,24.51,24.51,23.94,24.05,45024,0
+UFEB.US,D,20200612,000000,24.2201,24.2201,23.93,24.0831,55971,0
+UFEB.US,D,20200615,000000,23.9999,24.1471,23.9999,24.1471,1176,0
+UFEB.US,D,20200616,000000,24.3144,24.38,24.3144,24.3477,2202,0
+UFEB.US,D,20200617,000000,24.29,24.37,24.25,24.297,37611,0
+UFEB.US,D,20200618,000000,24.13,24.3057,24.13,24.3057,2092,0
+UFEB.US,D,20200619,000000,24.405,24.405,24.18,24.2799,5528,0
+UFEB.US,D,20200622,000000,24.24,24.43,24.1801,24.3378,38150,0
+UFEB.US,D,20200623,000000,24.67,24.67,24.4566,24.4566,8635,0
+UFEB.US,D,20200624,000000,24.3,24.3,24.175,24.175,8716,0
+UFEB.US,D,20200625,000000,24.24,24.2906,24.1877,24.2906,3315,0
+UFEB.US,D,20200626,000000,24.19,24.2,24.11,24.1252,5268,0
+UFEB.US,D,20200629,000000,24.1,24.2375,24.1,24.2375,1562,0
+UFEB.US,D,20200630,000000,24.22,24.42,24.2,24.3733,58250,0
+UFEB.US,D,20200701,000000,24.4736,24.5,24.32,24.4744,16969,0
+UFEB.US,D,20200702,000000,24.41,24.5053,24.4,24.4339,1668,0
+UFEB.US,D,20200706,000000,24.44,24.68,24.44,24.5765,2390,0
+UFEB.US,D,20200707,000000,24.62,24.62,24.47,24.5357,194088,0
+UFEB.US,D,20200708,000000,24.51,24.6499,24.45,24.6071,22996,0
+UFEB.US,D,20200709,000000,24.6647,24.6647,24.5,24.52,2605,0
+UFEB.US,D,20200710,000000,24.62,24.62,24.5404,24.5943,5769,0
+UFEB.US,D,20200713,000000,24.6999,24.6999,24.523,24.5261,2095,0
+UFEB.US,D,20200714,000000,24.66,24.6699,24.62,24.6323,11747,0
+UFEB.US,D,20200715,000000,24.7349,24.7349,24.7342,24.7342,1633,0
+UFEB.US,D,20200716,000000,24.7499,24.76,24.723,24.723,3080,0
+UFEB.US,D,20200717,000000,24.85,24.85,24.7324,24.78,5799,0
+UFEB.US,D,20200720,000000,24.7441,24.87,24.7441,24.7996,1943,0
+UFEB.US,D,20200721,000000,24.87,24.9116,24.77,24.8326,5211,0
+UFEB.US,D,20200722,000000,24.89,24.89,24.7433,24.861,621,0
+UFEB.US,D,20200723,000000,24.7725,24.7725,24.7725,24.7725,120,0
+UFEB.US,D,20200724,000000,24.74,24.81,24.7,24.79,15983,0
+UFEB.US,D,20200727,000000,24.7093,24.84,24.7093,24.7761,4381,0
+UFEB.US,D,20200728,000000,24.75,24.75,24.7,24.75,10972,0
+UFEB.US,D,20200729,000000,24.75,24.91,24.75,24.8126,21745,0
+UFEB.US,D,20200730,000000,24.66,24.87,24.6005,24.7729,15148,0
+UFEB.US,D,20200731,000000,24.805,24.8448,24.7135,24.8448,6939,0
+UFEB.US,D,20200803,000000,24.98,24.98,24.82,24.9097,443,0
+UFEB.US,D,20200804,000000,24.98,25.01,24.97,24.98,11388,0
+UFEB.US,D,20200805,000000,24.983,24.9999,24.983,24.985,2698,0
+UFEB.US,D,20200806,000000,24.985,25.0428,24.97,25.0428,13789,0
+UFEB.US,D,20200807,000000,25.0579,25.1,24.9601,25.044,15675,0
+UFEB.US,D,20200810,000000,25.1099,25.16,25,25.0755,16788,0
+UFEB.US,D,20200811,000000,25.0962,25.14,24.9952,24.9952,7352,0
+UFEB.US,D,20200812,000000,25.0301,25.15,25.0301,25.095,12705,0
+UFEB.US,D,20200813,000000,25.14,25.1434,25.0847,25.0847,3231,0
+UFEB.US,D,20200814,000000,25.08,25.1199,25.0767,25.08,1528,0
+UFEB.US,D,20200817,000000,25.1399,25.1399,25.1,25.1,1807,0
+UFEB.US,D,20200818,000000,25.1,25.1149,25.08,25.1093,2098,0
+UFEB.US,D,20200819,000000,25.1311,25.15,25.09,25.09,7001,0
+UFEB.US,D,20200820,000000,25.05,25.1145,25.05,25.1145,4000,0
+UFEB.US,D,20200821,000000,25.09,25.1387,25.09,25.13,4691,0
+UFEB.US,D,20200824,000000,25.15,25.2452,25.15,25.2452,11745,0
+UFEB.US,D,20200825,000000,25.18,25.265,25.18,25.265,38718,0
+UFEB.US,D,20200826,000000,25.22,25.327,25.22,25.3,3348,0
+UFEB.US,D,20200827,000000,25.2416,25.27,25.23,25.24,4881,0
+UFEB.US,D,20200828,000000,25.24,25.318,25.24,25.31,13185,0
+UFEB.US,D,20200831,000000,25.26,25.41,25.26,25.3189,18134,0
+UFEB.US,D,20200901,000000,25.272,25.32,25.24,25.3155,18125,0
+UFEB.US,D,20200902,000000,25.29,25.3683,25.29,25.3555,2308,0
+UFEB.US,D,20200903,000000,25.18,25.341,25.07,25.07,21366,0
+UFEB.US,D,20200904,000000,24.9,25.16,24.88,25.1184,198655,0
+UFEB.US,D,20200908,000000,25.0299,25.0299,24.9281,24.9281,2803,0
+UFEB.US,D,20200909,000000,25,25.1399,25,25.1002,5155,0
+UFEB.US,D,20200910,000000,25.02,25.0599,24.91,24.9437,2883,0
+UFEB.US,D,20200911,000000,24.98,25.0899,24.91,25.0023,9458,0
+UFEB.US,D,20200914,000000,25.0501,25.11,25.04,25.0707,8822,0
+UFEB.US,D,20200915,000000,25.05,25.165,25.05,25.1311,6738,0
+UFEB.US,D,20200916,000000,25.08,25.1193,25.08,25.1193,6009,0
+UFEB.US,D,20200917,000000,24.9623,25.0441,24.92,25.0441,3437,0
+UFEB.US,D,20200918,000000,24.96,24.9711,24.96,24.9711,195,0
+UFEB.US,D,20200921,000000,24.67,24.8898,24.67,24.86,10393,0
+UFEB.US,D,20200922,000000,24.99,25.01,24.86,24.959,6984,0
+UFEB.US,D,20200923,000000,24.86,24.94,24.7698,24.7698,3750,0
+UFEB.US,D,20200924,000000,24.79,24.835,24.7,24.7861,10248,0
+UFEB.US,D,20200925,000000,24.8799,24.8799,24.8622,24.8622,300,0
+UFEB.US,D,20200928,000000,25.03,25.03,25.03,25.03,308,0
+UFEB.US,D,20200929,000000,25.0174,25.0174,25.0174,25.0174,185,0
+UFEB.US,D,20200930,000000,25.17,25.18,25.04,25.0889,2166,0
+UFEB.US,D,20201001,000000,25.02,25.085,24.98,25.0819,16305,0
+UFEB.US,D,20201002,000000,24.95,25.11,24.95,25.0161,2851,0
+UFEB.US,D,20201005,000000,25.1068,25.1326,25.1068,25.1326,737,0
+UFEB.US,D,20201006,000000,25.1259,25.135,25,25.0408,1200,0
+UFEB.US,D,20201007,000000,25.06,25.249,25.06,25.1802,5423,0
+UFEB.US,D,20201008,000000,25.25,25.25,25.2102,25.2102,1328,0
+UFEB.US,D,20201009,000000,25.25,25.4,25.25,25.332,8497,0
+UFEB.US,D,20201012,000000,25.432,25.49,25.4,25.4389,3619,0
+UFEB.US,D,20201013,000000,25.38,25.448,25.37,25.4043,6641,0
+UFEB.US,D,20201014,000000,25.4099,25.4099,25.3372,25.3582,5049,0
+UFEB.US,D,20201015,000000,25.285,25.3617,25.26,25.343,17442,0
+UFEB.US,D,20201016,000000,25.3818,25.3818,25.3546,25.3546,122,0
+UFEB.US,D,20201019,000000,25.28,25.3181,25.2243,25.2243,2711,0
+UFEB.US,D,20201020,000000,25.22,25.3,25.215,25.2715,6120,0
+UFEB.US,D,20201021,000000,25.25,25.2621,25.21,25.2621,16558,0
+UFEB.US,D,20201022,000000,25.28,25.2864,25.2201,25.2561,47143,0
+UFEB.US,D,20201023,000000,25.31,25.33,25.25,25.33,11433,0
+UFEB.US,D,20201026,000000,25.18,25.18,25.1497,25.1497,254,0
+UFEB.US,D,20201027,000000,25.11,25.21,25.11,25.1521,2540,0
+UFEB.US,D,20201028,000000,24.94,24.94,24.8274,24.8274,2115,0
+UFEB.US,D,20201029,000000,24.84,25.03,24.8296,24.9584,30100,0
+UFEB.US,D,20201030,000000,24.88,24.88,24.77,24.7806,1290,0
+UFEB.US,D,20201102,000000,24.89,24.93,24.8,24.9069,17349,0
+UFEB.US,D,20201103,000000,24.94,25.19,24.94,25.1566,29120,0
+UFEB.US,D,20201104,000000,25.3503,25.385,25.31,25.3481,3977,0
+UFEB.US,D,20201105,000000,25.45,25.463,25.41,25.41,5283,0
+UFEB.US,D,20201106,000000,25.41,25.4515,25.41,25.4515,4386,0
+UFEB.US,D,20201109,000000,25.6101,25.83,25.605,25.6164,80544,0
+UFEB.US,D,20201110,000000,25.51,25.6,25.48,25.5982,15181,0
+UFEB.US,D,20201111,000000,25.59,25.7,25.57,25.6602,5226,0
+UFEB.US,D,20201112,000000,25.64,25.64,25.4801,25.5586,3800,0
+UFEB.US,D,20201113,000000,25.63,25.63,25.62,25.63,1046,0
+UFEB.US,D,20201116,000000,25.69,25.7999,25.69,25.7298,853,0
+UFEB.US,D,20201117,000000,25.695,25.6952,25.695,25.6952,211,0
+UFEB.US,D,20201118,000000,25.75,25.75,25.65,25.6792,611,0
+UFEB.US,D,20201119,000000,25.6668,25.6668,25.6668,25.6668,5,0
+UFEB.US,D,20201120,000000,25.655,25.69,25.6,25.6302,3759,0
+UFEB.US,D,20201123,000000,25.65,25.6875,25.65,25.6875,100,0
+UFEB.US,D,20201124,000000,25.68,25.81,25.68,25.81,12234,0
+UFEB.US,D,20201125,000000,25.7706,25.81,25.74,25.8009,4640,0
+UFEB.US,D,20201127,000000,25.92,25.92,25.8151,25.8151,1093,0
+UFEB.US,D,20201130,000000,25.792,25.792,25.73,25.7751,24996,0
+UFEB.US,D,20201201,000000,25.81,25.81,25.77,25.7921,66593,0
+UFEB.US,D,20201202,000000,25.74,25.8658,25.74,25.82,3797,0
+UFEB.US,D,20201203,000000,25.8399,25.8419,25.8,25.8153,5572,0
+UFEB.US,D,20201204,000000,25.82,25.89,25.82,25.885,5235,0
+UFEB.US,D,20201207,000000,25.83,25.8604,25.83,25.8604,5123,0
+UFEB.US,D,20201208,000000,25.875,25.965,25.86,25.965,7058,0
+UFEB.US,D,20201209,000000,25.87,25.9412,25.87,25.9412,15683,0
+UFEB.US,D,20201210,000000,25.8879,25.9,25.81,25.89,953,0
+UFEB.US,D,20201211,000000,25.85,25.9002,25.85,25.9002,720,0
+UFEB.US,D,20201214,000000,25.9,25.9,25.77,25.8268,1296,0
+UFEB.US,D,20201215,000000,25.843,25.9,25.843,25.865,1801,0
+UFEB.US,D,20201216,000000,25.9,25.9,25.87,25.875,9094,0
+UFEB.US,D,20201217,000000,25.9,26.01,25.8801,25.943,5469,0
+UFEB.US,D,20201218,000000,25.87,25.89,25.87,25.89,1497,0
+UFEB.US,D,20201221,000000,25.52,25.9795,25.52,25.9047,1325,0
+UFEB.US,D,20201222,000000,25.87,25.9549,25.8406,25.9204,4553,0
+UFEB.US,D,20201223,000000,25.91,25.945,25.9,25.925,525,0
+UFEB.US,D,20201224,000000,25.9293,25.935,25.9293,25.935,260,0
+UFEB.US,D,20201228,000000,25.97,26.042,25.96,26.042,47080,0
+UFEB.US,D,20201229,000000,25.9501,26.0275,25.9501,26.0275,4746,0
+UFEB.US,D,20201230,000000,26.0198,26.03,25.9867,26,4393,0
+UFEB.US,D,20201231,000000,26.04,26.12,25.97,26.0557,5538,0
+UFEB.US,D,20210104,000000,25.94,25.9798,25.9119,25.9798,6672,0
+UFEB.US,D,20210105,000000,25.87,26.044,25.87,26.04,5261,0
+UFEB.US,D,20210106,000000,26.055,26.1,26.055,26.1,602,0
+UFEB.US,D,20210107,000000,26.14,26.14,26.08,26.0849,237154,0
+UFEB.US,D,20210108,000000,26.09,26.09,26.06,26.0703,9899,0
+UFEB.US,D,20210111,000000,26.14,26.15,26.14,26.1454,1419,0
+UFEB.US,D,20210112,000000,26.13,26.14,26.06,26.085,9066,0
+UFEB.US,D,20210113,000000,26.02,26.1359,26.02,26.1,3757,0
+UFEB.US,D,20210114,000000,26.1499,26.15,26.05,26.095,9661,0
+UFEB.US,D,20210115,000000,26.05,26.13,26.04,26.0916,7435,0
+UFEB.US,D,20210119,000000,26.1027,26.17,26.06,26.11,17118,0
+UFEB.US,D,20210120,000000,26.07,26.24,26.07,26.165,7018,0
+UFEB.US,D,20210121,000000,26.18,26.18,26.13,26.17,2992,0
+UFEB.US,D,20210122,000000,26.175,26.175,26.09,26.17,2629,0
+UFEB.US,D,20210125,000000,26.12,26.1564,26.12,26.1349,4057,0
+UFEB.US,D,20210126,000000,26.175,26.26,26.1,26.17,136544,0
+UFEB.US,D,20210127,000000,26.21,26.27,26.205,26.205,14218,0
+UFEB.US,D,20210128,000000,26.19,26.27,26.17,26.22,9148,0
+UFEB.US,D,20210129,000000,26.38,26.38,26.18,26.26,205156,0
+UFEB.US,D,20210201,000000,26.33,26.8,26.2,26.36,228297,0
+UFEB.US,D,20210202,000000,26.36,26.52,26.36,26.4358,33992,0
+UFEB.US,D,20210203,000000,26.5,26.51,26.3962,26.4449,78358,0
+UFEB.US,D,20210204,000000,26.51,26.6103,26.46,26.5416,27361,0
+UFEB.US,D,20210205,000000,26.67,26.67,26.57,26.57,17386,0
+UFEB.US,D,20210208,000000,26.615,26.67,26.55,26.62,22000,0
+UFEB.US,D,20210209,000000,26.65,26.66,26.5961,26.65,11251,0
+UFEB.US,D,20210210,000000,26.67,26.67,26.52,26.575,24421,0
+UFEB.US,D,20210211,000000,26.65,26.65,26.48,26.5641,39823,0
+UFEB.US,D,20210212,000000,26.6599,26.6599,26.57,26.6357,13738,0
+UFEB.US,D,20210216,000000,26.77,26.77,26.5678,26.6253,13121,0
+UFEB.US,D,20210217,000000,26.59,26.64,26.54,26.6394,17751,0
+UFEB.US,D,20210218,000000,26.578,26.605,26.55,26.5799,5895,0
+UFEB.US,D,20210219,000000,26.63,26.63,26.52,26.59,13315,0
+UFEB.US,D,20210222,000000,26.71,26.71,26.52,26.59,27332,0
+UFEB.US,D,20210223,000000,26.5,26.6,26.44,26.59,22472,0
+UFEB.US,D,20210224,000000,26.33,26.66,26.33,26.66,28123,0
+UFEB.US,D,20210225,000000,26.59,26.59,26.4,26.4499,17480,0
+UFEB.US,D,20210226,000000,26.61,26.61,26.35,26.4646,44175,0
+UFEB.US,D,20210301,000000,26.36,26.66,26.36,26.622,24425,0
+UFEB.US,D,20210302,000000,26.6,26.64,26.55,26.5677,5856,0
+UFEB.US,D,20210303,000000,26.48,26.54,26.4069,26.4069,39201,0
+UFEB.US,D,20210304,000000,26.385,26.385,26.19,26.2748,10464,0
+UFEB.US,D,20210305,000000,26.435,26.435,26.39,26.42,10065,0
+UFEB.US,D,20210308,000000,26.535,26.5597,26.4462,26.4462,3374,0
+UFEB.US,D,20210309,000000,26.585,26.585,26.5386,26.5386,128,0
+UFEB.US,D,20210310,000000,26.605,26.605,26.575,26.5935,544,0
+UFEB.US,D,20210311,000000,26.74,26.74,26.64,26.6589,3016,0
+UFEB.US,D,20210312,000000,26.635,26.6627,26.5903,26.6627,5654,0
+UFEB.US,D,20210315,000000,26.69,26.75,26.69,26.7261,1651,0
+UFEB.US,D,20210316,000000,26.8,26.8,26.723,26.723,1015,0
+UFEB.US,D,20210317,000000,26.72,26.82,26.72,26.7508,9601,0
+UFEB.US,D,20210318,000000,26.6701,26.717,26.56,26.653,23140,0
+UFEB.US,D,20210319,000000,26.6275,26.708,26.56,26.7064,9859,0
+UFEB.US,D,20210322,000000,26.735,26.78,26.7347,26.7347,958,0
+UFEB.US,D,20210323,000000,26.95,26.95,26.6846,26.6846,4821,0
+UFEB.US,D,20210324,000000,26.715,26.735,26.6658,26.6658,1666,0
+UFEB.US,D,20210325,000000,26.5356,26.7099,26.5356,26.7099,1007,0
+UFEB.US,D,20210326,000000,26.78,26.825,26.78,26.825,499,0
+UFEB.US,D,20210329,000000,26.74,26.84,26.74,26.8152,2461,0
+UFEB.US,D,20210330,000000,26.8,26.8262,26.775,26.8262,31841,0
+UFEB.US,D,20210331,000000,26.73,26.8814,26.73,26.8814,1535,0
+UFEB.US,D,20210401,000000,26.8968,26.99,26.88,26.9523,22733,0
+UFEB.US,D,20210405,000000,27.22,27.22,26.9501,27.043,8454,0
+UFEB.US,D,20210406,000000,27.0207,27.0207,27.0207,27.0207,1,0
+UFEB.US,D,20210407,000000,26.98,27.1,26.98,27.0449,4284,0
+UFEB.US,D,20210408,000000,27.04,27.07,27.03,27.0699,2131,0
+UFEB.US,D,20210409,000000,26.96,27.102,26.96,27.095,2099,0
+UFEB.US,D,20210412,000000,27.32,27.32,27.054,27.0961,24589,0
+UFEB.US,D,20210413,000000,27.05,27.1152,27.05,27.1152,1326,0
+UFEB.US,D,20210414,000000,27.0799,27.0799,27.0799,27.0799,20,0
+UFEB.US,D,20210415,000000,27.135,27.135,27.13,27.13,5912,0
+UFEB.US,D,20210416,000000,27.16,27.16,27.16,27.16,1,0
+UFEB.US,D,20210419,000000,27.135,27.135,27.13,27.13,1451,0
+UFEB.US,D,20210420,000000,27.12,27.139,27.0308,27.0738,2430,0
+UFEB.US,D,20210421,000000,26.93,27.14,26.93,27.14,2203,0
+UFEB.US,D,20210422,000000,27.07,27.0762,27.07,27.0762,184,0
+UFEB.US,D,20210423,000000,27.12,27.1593,27.12,27.1593,1988,0
+UFEB.US,D,20210426,000000,27.16,27.16,27.16,27.16,88,0
+UFEB.US,D,20210427,000000,27.21,27.21,27.1698,27.1698,215,0
+UFEB.US,D,20210428,000000,27.175,27.175,27.166,27.166,382,0
+UFEB.US,D,20210429,000000,27.16,27.1951,27.16,27.1951,1000,0
+UFEB.US,D,20210430,000000,27.1853,27.1853,27.1207,27.145,2020,0
+UFEB.US,D,20210503,000000,27.1759,27.1759,27.175,27.175,1538,0
+UFEB.US,D,20210504,000000,27.13,27.1599,27.07,27.1103,1188,0
+UFEB.US,D,20210505,000000,27.1,27.1855,27.1,27.1855,300,0
+UFEB.US,D,20210506,000000,27.1744,27.1744,27.1744,27.1744,1,0
+UFEB.US,D,20210507,000000,27.21,27.2472,27.21,27.2472,4508,0
+UFEB.US,D,20210510,000000,27.1913,27.1913,27.1913,27.1913,5,0
+UFEB.US,D,20210511,000000,27.04,27.1084,27.04,27.1084,4869,0
+UFEB.US,D,20210512,000000,27.0672,27.0672,26.9201,26.9201,794,0
+UFEB.US,D,20210513,000000,27.0599,27.11,27.054,27.0678,3689,0
+UFEB.US,D,20210514,000000,27.1,27.2,27.1,27.17,5561,0
+UFEB.US,D,20210517,000000,27.12,27.18,27.12,27.1548,7827,0
+UFEB.US,D,20210518,000000,27.1047,27.1047,27.1047,27.1047,102,0
+UFEB.US,D,20210519,000000,27.09,27.09,27.02,27.0698,3450,0
+UFEB.US,D,20210520,000000,27.1833,27.1833,27.1833,27.1833,224,0
+UFEB.US,D,20210521,000000,27.1733,27.1733,27.1733,27.1733,147,0
+UFEB.US,D,20210524,000000,27.17,27.33,27.17,27.2769,4769,0
+UFEB.US,D,20210525,000000,27.22,27.258,27.22,27.258,2350,0
+UFEB.US,D,20210526,000000,27.22,27.34,27.22,27.2805,8364,0
+UFEB.US,D,20210527,000000,27.2701,27.2777,27.19,27.2649,30550,0
+UFEB.US,D,20210528,000000,27.27,27.35,27.27,27.2802,3696,0
+UFEB.US,D,20210601,000000,27.265,27.265,27.265,27.265,1,0
+UFEB.US,D,20210602,000000,27.25,27.3,27.25,27.3,10907,0
+UFEB.US,D,20210603,000000,27.245,27.245,27.243,27.243,363,0
+UFEB.US,D,20210604,000000,27.3023,27.3023,27.2857,27.2857,253,0
+UFEB.US,D,20210607,000000,27.33,27.36,27.294,27.305,2354,0
+UFEB.US,D,20210608,000000,27.28,27.31,27.28,27.31,7995,0
+UFEB.US,D,20210609,000000,27.2903,27.2903,27.2903,27.2903,20,0
+UFEB.US,D,20210610,000000,27.3,27.345,27.2701,27.345,6635,0
+UFEB.US,D,20210611,000000,27.364,27.364,27.364,27.364,20,0
+UFEB.US,D,20210614,000000,27.4,27.4,27.3505,27.3505,629,0
+UFEB.US,D,20210615,000000,27.31,27.35,27.31,27.35,2410,0
+UFEB.US,D,20210616,000000,27.31,27.3168,27.31,27.3168,3063,0
+UFEB.US,D,20210617,000000,27.28,27.3293,27.28,27.3293,2314,0
+UFEB.US,D,20210618,000000,27.2374,27.2374,27.2374,27.2374,20,0
+UFEB.US,D,20210621,000000,27.28,27.37,27.2601,27.3159,8702,0
+UFEB.US,D,20210622,000000,27.29,27.405,27.29,27.405,1593,0
+UFEB.US,D,20210623,000000,27.4101,27.4239,27.4101,27.4239,290,0
+UFEB.US,D,20210624,000000,27.37,27.41,27.37,27.41,5989,0
+UFEB.US,D,20210625,000000,27.42,27.42,27.42,27.42,100,0
+UFEB.US,D,20210628,000000,27.38,27.48,27.37,27.425,8602,0
+UFEB.US,D,20210629,000000,27.42,27.43,27.4,27.43,500,0
+UFEB.US,D,20210630,000000,27.29,27.44,27.29,27.4302,8938,0
+UFEB.US,D,20210701,000000,27.6,27.6,27.4,27.4502,2990,0
+UFEB.US,D,20210702,000000,27.4,27.4803,27.4,27.4803,3763,0
+UFEB.US,D,20210706,000000,27.37,27.47,27.37,27.47,782,0
+UFEB.US,D,20210707,000000,27.43,27.44,27.43,27.435,1477,0
+UFEB.US,D,20210708,000000,27.38,27.42,27.38,27.4093,7726,0
+UFEB.US,D,20210709,000000,27.63,27.63,27.47,27.4902,2608,0
+UFEB.US,D,20210712,000000,27.51,27.51,27.51,27.51,1,0
+UFEB.US,D,20210713,000000,27.4816,27.4816,27.4816,27.4816,69,0
+UFEB.US,D,20210714,000000,27.49,27.49,27.49,27.49,1,0
+UFEB.US,D,20210715,000000,27.48,27.48,27.44,27.4651,1265,0
+UFEB.US,D,20210716,000000,27.43,27.43,27.43,27.43,3,0
+UFEB.US,D,20210719,000000,27.3,27.3643,27.29,27.349,6563,0
+UFEB.US,D,20210720,000000,27.46,27.46,27.4348,27.4348,1200,0
+UFEB.US,D,20210721,000000,27.47,27.47,27.47,27.47,1,0
+UFEB.US,D,20210722,000000,27.46,27.51,27.46,27.51,1872,0
+UFEB.US,D,20210723,000000,27.53,27.55,27.53,27.55,779,0
+UFEB.US,D,20210726,000000,27.5001,27.56,27.5001,27.56,25890,0
+UFEB.US,D,20210727,000000,27.5249,27.5249,27.5249,27.5249,5,0
+UFEB.US,D,20210728,000000,27.7,27.7,27.49,27.51,813,0
+UFEB.US,D,20210729,000000,27.66,27.66,27.52,27.56,3222,0
+UFEB.US,D,20210730,000000,27.54,27.54,27.4901,27.532,575,0
+UFEB.US,D,20210802,000000,27.5101,27.5101,27.48,27.49,44107,0
+UFEB.US,D,20210803,000000,27.46,27.565,27.46,27.565,1781,0
+UFEB.US,D,20210804,000000,27.5542,27.5542,27.5542,27.5542,1,0
+UFEB.US,D,20210805,000000,27.58,27.58,27.58,27.58,77,0
+UFEB.US,D,20210806,000000,27.6,27.6,27.6,27.6,9,0
+UFEB.US,D,20210809,000000,27.576,27.59,27.54,27.59,19518,0
+UFEB.US,D,20210810,000000,27.5913,27.5913,27.5913,27.5913,4,0
+UFEB.US,D,20210811,000000,27.5955,27.61,27.56,27.61,3123,0
+UFEB.US,D,20210812,000000,27.61,27.61,27.61,27.61,4,0
+UFEB.US,D,20210813,000000,27.6184,27.6184,27.6184,27.6184,1,0
+UFEB.US,D,20210816,000000,27.6146,27.68,27.61,27.6446,2211,0
+UFEB.US,D,20210817,000000,27.6075,27.6075,27.6075,27.6075,8,0
+UFEB.US,D,20210818,000000,27.5444,27.5444,27.5444,27.5444,8,0
+UFEB.US,D,20210819,000000,27.5163,27.5163,27.5163,27.5163,12,0
+UFEB.US,D,20210820,000000,27.595,27.595,27.595,27.595,242,0
+UFEB.US,D,20210823,000000,27.6,27.635,27.6,27.635,1148,0
+UFEB.US,D,20210824,000000,27.6,27.64,27.6,27.635,13184,0
+UFEB.US,D,20210825,000000,27.6909,27.6909,27.6909,27.6909,1,0
+UFEB.US,D,20210826,000000,27.635,27.635,27.62,27.62,1116,0
+UFEB.US,D,20210827,000000,27.63,27.6715,27.62,27.6715,3253,0
+UFEB.US,D,20210830,000000,27.6867,27.6867,27.6867,27.6867,8,0
+UFEB.US,D,20210831,000000,27.64,27.685,27.631,27.68,1331,0
+UFEB.US,D,20210901,000000,27.66,27.695,27.65,27.695,5201,0
+UFEB.US,D,20210902,000000,27.66,27.6796,27.66,27.6796,2769,0
+UFEB.US,D,20210903,000000,27.6794,27.6794,27.6794,27.6794,2,0
+UFEB.US,D,20210907,000000,27.67,27.67,27.67,27.67,1,0
+UFEB.US,D,20210908,000000,27.655,27.665,27.655,27.665,169,0
+UFEB.US,D,20210909,000000,27.66,27.66,27.66,27.66,9,0
+UFEB.US,D,20210910,000000,27.65,27.65,27.625,27.625,20940,0
+UFEB.US,D,20210913,000000,27.59,27.64,27.59,27.64,1904,0
+UFEB.US,D,20210914,000000,27.62,27.62,27.62,27.62,8,0
+UFEB.US,D,20210915,000000,27.6633,27.6633,27.6633,27.6633,8,0
+UFEB.US,D,20210916,000000,27.58,27.66,27.58,27.66,1003,0
+UFEB.US,D,20210917,000000,27.6183,27.6183,27.6183,27.6183,63,0
+UFEB.US,D,20210920,000000,27.5,27.5,27.5,27.5,66,0
+UFEB.US,D,20210921,000000,27.65,27.65,27.5196,27.5196,3937,0
+UFEB.US,D,20210922,000000,27.51,27.585,27.5007,27.585,3198,0
+UFEB.US,D,20210923,000000,27.65,27.65,27.65,27.65,2,0
+UFEB.US,D,20210924,000000,27.6636,27.6636,27.6636,27.6636,1,0
+UFEB.US,D,20210927,000000,27.6648,27.6648,27.6648,27.6648,1,0
+UFEB.US,D,20210928,000000,27.49,27.63,27.49,27.55,16766,0
+UFEB.US,D,20210929,000000,27.59,27.6025,27.59,27.6025,100,0
+UFEB.US,D,20210930,000000,27.59,27.59,27.5,27.5112,740,0
+UFEB.US,D,20211001,000000,27.5866,27.5866,27.5866,27.5866,1,0
+UFEB.US,D,20211004,000000,27.53,27.53,27.5048,27.5048,1251,0
+UFEB.US,D,20211005,000000,27.589,27.589,27.589,27.589,151,0
+UFEB.US,D,20211006,000000,27.5891,27.5891,27.5891,27.5891,9,0
+UFEB.US,D,20211007,000000,27.655,27.73,27.63,27.6501,6609,0
+UFEB.US,D,20211008,000000,27.69,27.69,27.6539,27.6539,362,0
+UFEB.US,D,20211011,000000,27.64,27.64,27.64,27.64,1,0
+UFEB.US,D,20211012,000000,27.615,27.64,27.6,27.6107,1243,0
+UFEB.US,D,20211013,000000,27.58,27.6251,27.58,27.6251,1665,0
+UFEB.US,D,20211014,000000,27.64,27.6919,27.64,27.6919,7002,0
+UFEB.US,D,20211015,000000,27.7,27.7742,27.7,27.76,1781,0
+UFEB.US,D,20211018,000000,27.72,27.797,27.72,27.775,2647,0
+UFEB.US,D,20211019,000000,27.75,27.8,27.75,27.8,4769,0
+UFEB.US,D,20211020,000000,27.78,27.78,27.78,27.78,4263,0
+UFEB.US,D,20211021,000000,27.85,27.86,27.81,27.81,1668,0
+UFEB.US,D,20211022,000000,27.79,27.84,27.7711,27.84,600,0
+UFEB.US,D,20211025,000000,27.83,27.86,27.79,27.86,2534,0
+UFEB.US,D,20211026,000000,27.75,27.8527,27.75,27.815,12358,0
+UFEB.US,D,20211027,000000,27.84,27.84,27.8,27.8,1962,0
+UFEB.US,D,20211028,000000,27.825,27.84,27.825,27.835,2275,0
+UFEB.US,D,20211029,000000,27.83,27.835,27.7901,27.8151,19098,0
+UFEB.US,D,20211101,000000,27.82,27.8234,27.82,27.8234,1971,0
+UFEB.US,D,20211102,000000,27.825,27.835,27.825,27.835,2767,0
+UFEB.US,D,20211103,000000,27.83,27.885,27.83,27.885,1590,0
+UFEB.US,D,20211104,000000,27.9,27.9,27.875,27.875,1281,0
+UFEB.US,D,20211105,000000,27.88,27.88,27.875,27.875,8576,0
+UFEB.US,D,20211108,000000,27.86,27.88,27.86,27.875,2519,0
+UFEB.US,D,20211109,000000,27.875,27.875,27.875,27.875,926,0
+UFEB.US,D,20211110,000000,27.851,27.8619,27.84,27.85,1083,0
+UFEB.US,D,20211111,000000,27.8649,27.87,27.84,27.87,908,0
+UFEB.US,D,20211112,000000,27.84,27.8765,27.84,27.8765,851,0
+UFEB.US,D,20211115,000000,27.88,27.88,27.86,27.875,5117,0
+UFEB.US,D,20211116,000000,27.88,27.885,27.88,27.885,1861,0
+UFEB.US,D,20211117,000000,27.8911,27.8911,27.88,27.88,1000,0
+UFEB.US,D,20211118,000000,27.88,27.9,27.8601,27.891,10990,0
+UFEB.US,D,20211119,000000,27.8604,27.89,27.8604,27.875,2861,0
+UFEB.US,D,20211122,000000,27.875,27.875,27.875,27.875,2,0
+UFEB.US,D,20211123,000000,27.925,27.925,27.925,27.925,2,0
+UFEB.US,D,20211124,000000,27.92,27.945,27.92,27.945,601,0
+UFEB.US,D,20211126,000000,27.92,27.9357,27.851,27.851,7214,0
+UFEB.US,D,20211129,000000,27.89,27.89,27.89,27.89,97,0
+UFEB.US,D,20211130,000000,27.87,27.87,27.8457,27.8457,6458,0
+UFEB.US,D,20211201,000000,27.885,27.885,27.7661,27.7661,1718,0
+UFEB.US,D,20211202,000000,27.77,27.78,27.7501,27.76,5770,0
+UFEB.US,D,20211203,000000,27.732,27.732,27.732,27.732,97,0
+UFEB.US,D,20211206,000000,27.8151,27.8151,27.8151,27.8151,65,0
+UFEB.US,D,20211207,000000,27.9,27.9,27.9,27.9,92,0
+UFEB.US,D,20211208,000000,27.881,27.935,27.88,27.935,900,0
+UFEB.US,D,20211209,000000,27.92,27.92,27.92,27.92,97,0
+UFEB.US,D,20211210,000000,27.935,27.935,27.935,27.935,97,0
+UFEB.US,D,20211213,000000,27.9098,27.9098,27.9098,27.9098,97,0
+UFEB.US,D,20211214,000000,27.88,27.9,27.88,27.895,302,0
+UFEB.US,D,20211215,000000,27.86,27.9548,27.86,27.9548,1474,0
+UFEB.US,D,20211216,000000,27.9,27.955,27.89,27.94,504,0
+UFEB.US,D,20211217,000000,27.9273,27.9273,27.9273,27.9273,106,0
+UFEB.US,D,20211220,000000,27.84,27.91,27.83,27.91,5442,0
+UFEB.US,D,20211221,000000,27.9725,27.9725,27.94,27.95,267,0
+UFEB.US,D,20211222,000000,27.97,27.97,27.97,27.97,5,0
+UFEB.US,D,20211223,000000,27.945,27.945,27.945,27.945,11,0
+UFEB.US,D,20211227,000000,27.945,27.96,27.945,27.95,767,0
+UFEB.US,D,20211228,000000,27.941,27.95,27.941,27.95,2130,0
+UFEB.US,D,20211229,000000,27.94,27.96,27.94,27.96,13446,0
+UFEB.US,D,20211230,000000,27.951,28,27.95,27.995,6881,0
+UFEB.US,D,20211231,000000,27.92,28.05,27.92,27.96,4086,0
+UFEB.US,D,20220103,000000,27.95,28.005,27.95,28.005,1254,0
+UFEB.US,D,20220104,000000,27.95,28.005,27.95,27.9766,535,0
+UFEB.US,D,20220105,000000,27.95,28,27.95,28,1096,0
+UFEB.US,D,20220106,000000,27.95,28,27.95,28,334,0
+UFEB.US,D,20220107,000000,27.95,28.0008,27.95,27.985,2853,0
+UFEB.US,D,20220110,000000,27.94,27.985,27.94,27.985,870,0
+UFEB.US,D,20220111,000000,27.96,27.98,27.96,27.98,1676,0
+UFEB.US,D,20220112,000000,28,28,27.96,27.97,3466,0
+UFEB.US,D,20220113,000000,27.96,28,27.96,27.965,3679,0
+UFEB.US,D,20220114,000000,27.97,27.97,27.97,27.97,2,0
+UFEB.US,D,20220118,000000,27.96,27.9715,27.951,27.965,1514,0
+UFEB.US,D,20220119,000000,27.95,27.98,27.95,27.975,1153,0
+UFEB.US,D,20220120,000000,27.9601,27.99,27.9601,27.99,2933,0
+UFEB.US,D,20220121,000000,27.95,27.99,27.95,27.99,6206,0
+UFEB.US,D,20220124,000000,27.86,27.963,27.81,27.963,22230,0
+UFEB.US,D,20220125,000000,27.97,27.9829,27.97,27.98,14572,0
+UFEB.US,D,20220126,000000,28,28,27.9307,27.9685,4199,0
+UFEB.US,D,20220127,000000,28,28,27.94,27.9698,1778,0
+UFEB.US,D,20220128,000000,27.95,27.98,27.9401,27.98,2369,0
+UFEB.US,D,20220131,000000,27.9501,28.05,27.9501,28.05,111245,0
+UFEB.US,D,20220201,000000,28.07,28.12,27.9581,28.12,64963,0
+UFEB.US,D,20220202,000000,28.2,28.22,28.105,28.22,41222,0
+UFEB.US,D,20220203,000000,28.06,28.11,27.8966,27.9269,62004,0
+UFEB.US,D,20220204,000000,27.91,28.03,27.91,27.9826,21677,0
+UFEB.US,D,20220207,000000,28.01,28.02,27.9001,27.9239,12576,0
+UFEB.US,D,20220208,000000,27.94,28.06,27.94,28.04,12793,0
+UFEB.US,D,20220209,000000,28.15,28.22,28.0737,28.1516,31229,0
+UFEB.US,D,20220210,000000,28.1,28.16,27.8701,27.95,16583,0
+UFEB.US,D,20220211,000000,28.01,28.01,27.71,27.71,23688,0
+UFEB.US,D,20220214,000000,27.7,27.78,27.67,27.73,7575,0
+UFEB.US,D,20220215,000000,27.8101,27.92,27.8101,27.8971,10948,0
+UFEB.US,D,20220216,000000,27.92,27.98,27.8202,27.9616,48192,0
+UFEB.US,D,20220217,000000,27.83,27.86,27.72,27.76,137661,0
+UFEB.US,D,20220218,000000,27.69,27.74,27.59,27.67,33311,0
+UFEB.US,D,20220222,000000,27.62,27.6999,27.52,27.535,9268,0
+UFEB.US,D,20220223,000000,27.65,27.65,27.365,27.365,6654,0
+UFEB.US,D,20220224,000000,27.04,27.479,26.99,27.479,18303,0
+UFEB.US,D,20220225,000000,27.63,27.75,27.63,27.7324,9820,0
+UFEB.US,D,20220228,000000,27.67,27.72,27.62,27.7101,15390,0
+UFEB.US,D,20220301,000000,27.67,27.68,27.49,27.5457,11159,0
+UFEB.US,D,20220302,000000,27.64,27.7611,27.64,27.7611,2139,0
+UFEB.US,D,20220303,000000,27.71,27.7799,27.65,27.6654,14166,0
+UFEB.US,D,20220304,000000,27.52,27.649,27.52,27.5969,4785,0
+UFEB.US,D,20220307,000000,27.4,27.4,27.29,27.2996,1493,0
+UFEB.US,D,20220308,000000,27.16,27.39,27.16,27.19,26875,0
+UFEB.US,D,20220309,000000,27.42,27.49,27.42,27.46,3911,0
+UFEB.US,D,20220310,000000,27.3,27.44,27.3,27.41,5405,0
+UFEB.US,D,20220311,000000,27.38,27.38,27.27,27.27,21350,0
+UFEB.US,D,20220314,000000,27.29,27.38,27.1311,27.1646,15386,0
+UFEB.US,D,20220315,000000,27.38,27.41,27.3539,27.397,9429,0
+UFEB.US,D,20220316,000000,27.46,27.65,27.425,27.63,14250,0
+UFEB.US,D,20220317,000000,27.63,27.76,27.6101,27.7512,4107,0
+UFEB.US,D,20220318,000000,27.78,27.93,27.74,27.8892,11412,0
+UFEB.US,D,20220321,000000,27.8101,27.9,27.8101,27.85,5167,0
+UFEB.US,D,20220322,000000,27.989,28,27.9766,27.9766,52030,0
+UFEB.US,D,20220323,000000,27.93,27.95,27.8739,27.8739,9824,0
+UFEB.US,D,20220324,000000,27.969,27.9943,27.965,27.9943,5944,0
+UFEB.US,D,20220325,000000,28.02,28.04,27.97,28.04,14683,0
+UFEB.US,D,20220328,000000,28.03,28.08,27.99,28.0764,9502,0
+UFEB.US,D,20220329,000000,28.1401,28.215,28.1401,28.215,31403,0
+UFEB.US,D,20220330,000000,28.18,28.195,28.12,28.14,6594,0
+UFEB.US,D,20220331,000000,28.19,28.2,28.04,28.04,10205,0
+UFEB.US,D,20220401,000000,28.02,28.039,27.96,28.0335,18663,0
+UFEB.US,D,20220404,000000,28.1,28.15,28.06,28.1163,8896,0
+UFEB.US,D,20220405,000000,28.13,28.14,27.9917,27.9917,29475,0
+UFEB.US,D,20220406,000000,27.86,27.96,27.86,27.9248,14119,0
+UFEB.US,D,20220407,000000,27.95,27.99,27.86,27.9541,25252,0
+UFEB.US,D,20220408,000000,27.91,27.96,27.9,27.9244,13390,0
+UFEB.US,D,20220411,000000,27.91,27.91,27.769,27.769,3046,0
+UFEB.US,D,20220412,000000,27.86,27.87,27.7068,27.769,6309,0
+UFEB.US,D,20220413,000000,27.8298,27.8298,27.8298,27.8298,113,0
+UFEB.US,D,20220414,000000,27.85,27.85,27.73,27.745,16162,0
+UFEB.US,D,20220418,000000,27.73,27.7693,27.67,27.74,13105,0
+UFEB.US,D,20220419,000000,27.7917,27.91,27.7917,27.8656,4541,0
+UFEB.US,D,20220420,000000,27.97,27.97,27.85,27.8552,11535,0
+UFEB.US,D,20220421,000000,28.01,28.01,27.6897,27.6973,12594,0
+UFEB.US,D,20220422,000000,27.49,27.49,27.3908,27.3908,3454,0
+UFEB.US,D,20220425,000000,27.32,27.4315,27.3,27.4315,7675,0
+UFEB.US,D,20220426,000000,27.299,27.31,27.146,27.146,11664,0
+UFEB.US,D,20220427,000000,27.23,27.32,27.09,27.1,50728,0
+UFEB.US,D,20220428,000000,27.35,27.44,27.35,27.3774,16100,0
+UFEB.US,D,20220429,000000,27.07,27.1,26.9849,26.9849,5308,0
+UFEB.US,D,20220502,000000,27.06,27.06,26.83,27.0408,73304,0
+UFEB.US,D,20220503,000000,27.09,27.13,27.039,27.1082,18027,0
+UFEB.US,D,20220504,000000,27.1,27.4899,27.09,27.435,12280,0
+UFEB.US,D,20220505,000000,27.28,27.29,26.961,27.11,30010,0
+UFEB.US,D,20220506,000000,26.9,26.985,26.9,26.9704,8349,0
+UFEB.US,D,20220509,000000,26.82,26.829,26.605,26.7,15611,0
+UFEB.US,D,20220510,000000,26.699,26.7,26.59,26.7,8269,0
+UFEB.US,D,20220511,000000,26.65,26.68,26.49,26.53,32489,0
+UFEB.US,D,20220512,000000,26.42,26.45,26.38,26.4375,5795,0
+UFEB.US,D,20220513,000000,26.5688,26.72,26.5688,26.7084,17413,0
+UFEB.US,D,20220516,000000,26.67,26.77,26.67,26.6934,11810,0
+UFEB.US,D,20220517,000000,26.93,26.93,26.79,26.8839,2210,0
+UFEB.US,D,20220518,000000,26.72,26.72,26.46,26.495,11646,0
+UFEB.US,D,20220519,000000,26.31,26.54,26.31,26.43,22676,0
+UFEB.US,D,20220520,000000,26.2899,26.43,26.1787,26.43,25436,0
+UFEB.US,D,20220523,000000,26.4809,26.62,26.4809,26.568,7917,0
+UFEB.US,D,20220524,000000,26.52,26.53,26.46,26.5067,4804,0
+UFEB.US,D,20220525,000000,26.58,26.69,26.5078,26.6107,9665,0
+UFEB.US,D,20220526,000000,26.71,26.89,26.71,26.8203,13893,0
+UFEB.US,D,20220527,000000,26.96,27.12,26.9285,27.12,9963,0
+UFEB.US,D,20220531,000000,27.05,27.11,27.0177,27.0177,9173,0
+UFEB.US,D,20220601,000000,26.91,27.02,26.91,26.9375,33898,0
+UFEB.US,D,20220602,000000,26.85,27.11,26.85,27.1089,4823,0
+UFEB.US,D,20220603,000000,26.99,26.99,26.9273,26.9491,3683,0
+UFEB.US,D,20220606,000000,27.11,27.11,26.95,26.9895,10433,0
+UFEB.US,D,20220607,000000,27.02,27.15,26.99,27.1009,8129,0
+UFEB.US,D,20220608,000000,27,27.03,26.96,26.96,2874,0
+UFEB.US,D,20220609,000000,26.7489,26.7489,26.7489,26.7489,142,0
+UFEB.US,D,20220610,000000,26.62,26.62,26.38,26.38,15187,0
+UFEB.US,D,20220613,000000,29.02,29.02,25.98,25.98,6858,0
+UFEB.US,D,20220614,000000,26,26,25.912,25.93,7283,0
+UFEB.US,D,20220615,000000,25.98,26.19,25.98,26.105,10705,0
+UFEB.US,D,20220616,000000,25.8401,25.8401,25.7754,25.83,12174,0
+UFEB.US,D,20220617,000000,25.86,25.87,25.86,25.86,2971,0
+UFEB.US,D,20220621,000000,26.055,26.1,26.05,26.08,34222,0
+UFEB.US,D,20220622,000000,26.09,26.09,26.02,26.0463,18428,0
+UFEB.US,D,20220623,000000,26.06,26.1105,25.99,26.1105,9913,0
+UFEB.US,D,20220624,000000,26.3,26.4,26.3,26.3635,4722,0
+UFEB.US,D,20220627,000000,26.35,26.39,26.3068,26.35,31141,0
+UFEB.US,D,20220628,000000,26.35,26.35,26.1465,26.2,18271,0
+UFEB.US,D,20220629,000000,26.155,26.2,26.11,26.1589,8106,0
+UFEB.US,D,20220630,000000,26,26.18,26,26.0739,20768,0
+UFEB.US,D,20220701,000000,26.14,26.2,26.1144,26.2,4556,0
+UFEB.US,D,20220705,000000,26.06,26.22,26.06,26.22,7997,0
+UFEB.US,D,20220706,000000,26.2,26.27,26.2,26.24,26361,0
+UFEB.US,D,20220707,000000,26.3,26.3899,26.3,26.3355,6369,0
+UFEB.US,D,20220708,000000,26.2701,26.33,26.2601,26.29,3089,0
+UFEB.US,D,20220711,000000,26.22,26.26,26.21,26.21,3644,0
+UFEB.US,D,20220712,000000,26.249,26.249,26.1084,26.1452,10246,0
+UFEB.US,D,20220713,000000,26.015,26.11,26.015,26.1017,1097,0
+UFEB.US,D,20220714,000000,25.959,26.12,25.959,26.0839,2819,0
+UFEB.US,D,20220715,000000,26.2299,26.25,26.1935,26.2164,2420,0
+UFEB.US,D,20220718,000000,26.25,26.285,26.127,26.1625,48178,0
+UFEB.US,D,20220719,000000,26.35,26.3982,26.342,26.3982,3174,0
+UFEB.US,D,20220720,000000,26.47,26.49,26.39,26.4606,11215,0
+UFEB.US,D,20220721,000000,26.43,26.5409,26.43,26.5409,2515,0
+UFEB.US,D,20220722,000000,26.52,26.52,26.44,26.459,14594,0
+UFEB.US,D,20220725,000000,26.499,26.52,26.47,26.51,12185,0
+UFEB.US,D,20220726,000000,26.4,26.43,26.36,26.42,21979,0
+UFEB.US,D,20220727,000000,26.515,26.64,26.515,26.6316,3804,0
+UFEB.US,D,20220728,000000,26.63,26.78,26.63,26.7448,3821,0
+UFEB.US,D,20220729,000000,26.87,26.95,26.85,26.8861,12602,0
+UFEB.US,D,20220801,000000,26.9238,26.93,26.84,26.8618,1595,0
+UFEB.US,D,20220802,000000,26.9001,26.9001,26.77,26.7701,6015,0
+UFEB.US,D,20220803,000000,26.99,27.03,26.968,26.9814,25679,0
+UFEB.US,D,20220804,000000,27,27.01,26.94,26.9534,6522,0
+UFEB.US,D,20220805,000000,26.875,26.9257,26.875,26.9257,3435,0
+UFEB.US,D,20220808,000000,26.9,27.0185,26.88,26.97,9086,0
+UFEB.US,D,20220809,000000,26.87,26.9,26.8661,26.8661,2579,0
+UFEB.US,D,20220810,000000,27.11,27.15,27.07,27.14,10085,0
+UFEB.US,D,20220811,000000,27.1,27.16,27.1,27.1043,5104,0
+UFEB.US,D,20220812,000000,27.171,27.34,27.17,27.3068,12045,0
+UFEB.US,D,20220815,000000,27.35,27.419,27.31,27.3804,7415,0
+UFEB.US,D,20220816,000000,27.3347,27.42,27.3347,27.3983,2358,0
+UFEB.US,D,20220817,000000,27.29,27.37,27.29,27.3207,213674,0
+UFEB.US,D,20220818,000000,27.2901,27.41,27.2901,27.3639,4171,0
+UFEB.US,D,20220819,000000,27.21,27.22,27.1858,27.2089,903,0
+UFEB.US,D,20220822,000000,26.9605,27,26.911,26.9464,4093,0
+UFEB.US,D,20220823,000000,26.93,26.98,26.92,26.9237,8694,0
+UFEB.US,D,20220824,000000,27,27,26.9131,26.9593,11507,0
+UFEB.US,D,20220825,000000,27.059,27.12,27.02,27.0924,2781,0
+UFEB.US,D,20220826,000000,27.013,27.14,26.73,26.752,6047,0
+UFEB.US,D,20220829,000000,26.6427,26.74,26.6,26.6646,16092,0
+UFEB.US,D,20220830,000000,26.595,26.595,26.48,26.5307,1764,0
+UFEB.US,D,20220831,000000,26.6,26.6,26.46,26.46,20891,0
+UFEB.US,D,20220901,000000,26.3999,26.4787,26.365,26.4787,6661,0
+UFEB.US,D,20220902,000000,26.4999,26.63,26.3501,26.4098,5630,0
+UFEB.US,D,20220906,000000,26.375,26.439,26.36,26.364,4500,0
+UFEB.US,D,20220907,000000,26.44,26.57,26.38,26.56,3054,0
+UFEB.US,D,20220908,000000,26.5162,26.609,26.46,26.6,7985,0
+UFEB.US,D,20220909,000000,26.64,26.7239,26.63,26.7239,3657,0
+UFEB.US,D,20220912,000000,26.84,26.84,26.7801,26.83,4039,0
+UFEB.US,D,20220913,000000,26.565,26.59,26.39,26.3984,12589,0
+UFEB.US,D,20220914,000000,26.4238,26.462,26.33,26.4187,13860,0
+UFEB.US,D,20220915,000000,26.43,26.4361,26.335,26.38,4554,0
+UFEB.US,D,20220916,000000,26.23,26.35,26.23,26.35,4134,0
+UFEB.US,D,20220919,000000,26.26,26.38,26.26,26.38,5908,0
+UFEB.US,D,20220920,000000,26.31,26.31,26.2564,26.2564,2149,0
+UFEB.US,D,20220921,000000,26.35,26.36,26.17,26.22,10585,0
+UFEB.US,D,20220922,000000,26.123,26.17,26.091,26.17,4595,0
+UFEB.US,D,20220923,000000,26.08,26.08,25.99,26.0211,7024,0
+UFEB.US,D,20220926,000000,26.03,26.03,25.98,25.9987,5294,0
+UFEB.US,D,20220927,000000,26.045,26.059,25.91,25.95,19879,0
+UFEB.US,D,20220928,000000,25.9488,26.11,25.9302,26.0602,17081,0
+UFEB.US,D,20220929,000000,25.93,25.98,25.9191,25.98,4081,0
+UFEB.US,D,20220930,000000,25.999,26.01,25.89,25.9093,240639,0
+UFEB.US,D,20221003,000000,25.9763,26.05,25.95,26.03,3301,0
+UFEB.US,D,20221004,000000,26.1371,26.1799,26.1113,26.16,5074,0
+UFEB.US,D,20221005,000000,26.14,26.17,26.07,26.15,7682,0
+UFEB.US,D,20221006,000000,26.13,26.14,26.0862,26.0862,7977,0
+UFEB.US,D,20221007,000000,25.95,25.98,25.95,25.95,1282,0
+UFEB.US,D,20221010,000000,25.9119,25.98,25.9119,25.98,6392,0
+UFEB.US,D,20221011,000000,25.8507,25.95,25.8507,25.9198,7117,0
+UFEB.US,D,20221012,000000,25.903,25.95,25.903,25.9151,6037,0
+UFEB.US,D,20221013,000000,25.7901,26.0608,25.7901,26.0452,3047,0
+UFEB.US,D,20221014,000000,26.03,26.03,25.95,25.9734,2077,0
+UFEB.US,D,20221017,000000,26.0549,26.0715,26.04,26.067,9356,0
+UFEB.US,D,20221018,000000,26.1,26.14,26.09,26.1,3036,0
+UFEB.US,D,20221019,000000,26.1182,26.14,26.04,26.0801,4544,0
+UFEB.US,D,20221020,000000,26.105,26.148,26.04,26.0656,6960,0
+UFEB.US,D,20221021,000000,26.0379,26.2,26.0379,26.18,2704,0
+UFEB.US,D,20221024,000000,26.15,26.26,26.14,26.26,4011,0
+UFEB.US,D,20221025,000000,26.3266,26.34,26.29,26.3301,9774,0
+UFEB.US,D,20221026,000000,26.345,26.35,26.26,26.2735,6147,0
+UFEB.US,D,20221027,000000,26.275,26.288,26.25,26.25,1864,0
+UFEB.US,D,20221028,000000,26.3,26.375,26.2872,26.375,5915,0
+UFEB.US,D,20221031,000000,26.3699,26.3699,26.29,26.3201,4615,0
+UFEB.US,D,20221101,000000,26.35,26.35,26.285,26.3049,9848,0
+UFEB.US,D,20221102,000000,26.31,26.31,26.2093,26.2093,4103,0
+UFEB.US,D,20221103,000000,26.13,26.22,26.13,26.18,33244,0
+UFEB.US,D,20221104,000000,26.18,26.24,26.1601,26.2108,6171,0
+UFEB.US,D,20221107,000000,26.3,26.3,26.2046,26.22,23752,0
+UFEB.US,D,20221108,000000,26.32,26.34,26.26,26.2793,6161,0
+UFEB.US,D,20221109,000000,26.26,26.26,26.16,26.16,4810,0
+UFEB.US,D,20221110,000000,26.38,26.43,26.35,26.39,5219,0
+UFEB.US,D,20221111,000000,26.4194,26.52,26.4194,26.4899,351015,0
+UFEB.US,D,20221114,000000,26.391,26.5,26.36,26.36,37241,0
+UFEB.US,D,20221115,000000,26.45,26.48,26.4,26.47,27227,0
+UFEB.US,D,20221116,000000,26.41,26.43,26.39,26.43,7839,0
+UFEB.US,D,20221117,000000,26.32,26.395,26.32,26.3732,2639,0
+UFEB.US,D,20221118,000000,26.38,26.419,26.37,26.37,5209,0
+UFEB.US,D,20221121,000000,26.375,26.39,26.32,26.375,6556,0
+UFEB.US,D,20221122,000000,26.3821,26.42,26.362,26.3862,6779,0
+UFEB.US,D,20221123,000000,26.4145,26.45,26.39,26.415,7234,0
+UFEB.US,D,20221125,000000,26.3901,26.43,26.3901,26.4117,2607,0
+UFEB.US,D,20221128,000000,26.3816,26.3816,26.335,26.36,5073,0
+UFEB.US,D,20221129,000000,26.33,26.35,26.29,26.35,3658,0
+UFEB.US,D,20221130,000000,26.2901,26.51,26.2901,26.452,8197,0
+UFEB.US,D,20221201,000000,26.53,26.55,26.47,26.53,43640,0
+UFEB.US,D,20221202,000000,26.46,26.49,26.44,26.4703,30316,0
+UFEB.US,D,20221205,000000,26.4499,26.4499,26.37,26.3704,10619,0
+UFEB.US,D,20221206,000000,26.34,26.35,26.31,26.315,4415,0
+UFEB.US,D,20221207,000000,26.37,26.37,26.28,26.36,11703,0
+UFEB.US,D,20221208,000000,26.3395,26.36,26.3,26.33,7831,0
+UFEB.US,D,20221209,000000,26.37,26.37,26.3099,26.335,5086,0
+UFEB.US,D,20221212,000000,26.325,26.39,26.325,26.3882,1624,0
+UFEB.US,D,20221213,000000,26.51,26.51,26.3728,26.4039,34871,0
+UFEB.US,D,20221214,000000,26.4126,26.435,26.2901,26.3451,6415,0
+UFEB.US,D,20221215,000000,26.2997,26.32,26.26,26.2851,6890,0
+UFEB.US,D,20221216,000000,26.24,26.3299,26.24,26.275,21401,0
+UFEB.US,D,20221219,000000,26.285,26.33,26.285,26.3,2838,0
+UFEB.US,D,20221220,000000,26.2749,26.32,26.2737,26.28,2401,0
+UFEB.US,D,20221221,000000,26.33,26.34,26.27,26.2951,7606,0
+UFEB.US,D,20221222,000000,26.2401,26.33,26.2401,26.33,9618,0
+UFEB.US,D,20221223,000000,26.26,26.33,26.26,26.305,6432,0
+UFEB.US,D,20221227,000000,26.33,26.34,26.27,26.3048,66051,0
+UFEB.US,D,20221228,000000,26.35,26.35,26.28,26.305,3860,0
+UFEB.US,D,20221229,000000,26.29,26.36,26.28,26.315,6948,0
+UFEB.US,D,20221230,000000,26.2853,26.325,26.28,26.325,4821,0
+UFEB.US,D,20230103,000000,26.35,26.358,26.29,26.325,2067,0
+UFEB.US,D,20230104,000000,26.35,26.36,26.3287,26.3302,2191,0
+UFEB.US,D,20230105,000000,26.3,26.3299,26.28,26.3299,49597,0
+UFEB.US,D,20230106,000000,26.3313,26.345,26.3,26.3302,10689,0
+UFEB.US,D,20230109,000000,26.3,26.3899,26.29,26.3287,73663,0
+UFEB.US,D,20230110,000000,26.31,26.37,26.3,26.3352,2142,0
+UFEB.US,D,20230111,000000,26.345,26.3899,26.3,26.31,2356,0
+UFEB.US,D,20230112,000000,26.32,26.37,26.3001,26.3449,6855,0
+UFEB.US,D,20230113,000000,26.3479,26.37,26.32,26.37,8677,0
+UFEB.US,D,20230117,000000,26.32,26.37,26.32,26.3558,9420,0
+UFEB.US,D,20230118,000000,26.363,26.38,26.33,26.35,15005,0
+UFEB.US,D,20230119,000000,26.35,26.388,26.32,26.33,4837,0
+UFEB.US,D,20230120,000000,26.33,26.41,26.33,26.3651,10199,0
+UFEB.US,D,20230123,000000,26.3666,26.406,26.3666,26.37,2036,0
+UFEB.US,D,20230124,000000,26.41,26.42,26.33,26.3698,8016,0
+UFEB.US,D,20230125,000000,26.37,26.3803,26.34,26.3674,6533,0
+UFEB.US,D,20230126,000000,26.37,26.4199,26.34,26.38,48560,0
+UFEB.US,D,20230127,000000,26.385,26.43,26.34,26.39,85598,0
+UFEB.US,D,20230130,000000,26.42,26.4299,26.3501,26.405,94531,0
+UFEB.US,D,20230131,000000,26.42,26.42,26.36,26.3952,178185,0
+UFEB.US,D,20230201,000000,26.38,26.55,26.24,26.5,248049,0
+UFEB.US,D,20230202,000000,26.61,26.65,26.5201,26.629,153487,0
+UFEB.US,D,20230203,000000,26.52,26.63,26.45,26.4682,420120,0
+UFEB.US,D,20230206,000000,26.42,26.4494,26.3565,26.3948,71439,0
+UFEB.US,D,20230207,000000,26.37,26.57,26.35,26.57,239928,0
+UFEB.US,D,20230208,000000,26.53,26.53,26.38,26.4092,14761,0
+UFEB.US,D,20230209,000000,26.509,26.51,26.2751,26.34,63890,0
+UFEB.US,D,20230210,000000,26.3,26.37,26.27,26.3332,20845,0
+UFEB.US,D,20230213,000000,26.39,26.48,26.3301,26.47,143477,0
+UFEB.US,D,20230214,000000,26.44,26.525,26.35,26.4662,40248,0
+UFEB.US,D,20230215,000000,26.375,26.5,26.35,26.4812,39860,0
+UFEB.US,D,20230216,000000,26.33,26.49,26.33,26.37,76663,0
+UFEB.US,D,20230217,000000,26.34,26.35,26.2,26.3097,69849,0
+UFEB.US,D,20230221,000000,26.21,26.21,26.06,26.1,26679,0
+UFEB.US,D,20230222,000000,26.11,26.11,26.01,26.045,13375,0
+UFEB.US,D,20230223,000000,26.1,26.1799,26.03,26.15,59419,0
+UFEB.US,D,20230224,000000,25.92,25.99,25.92,25.985,3569,0
+UFEB.US,D,20230227,000000,26.1,26.1,26.0228,26.0351,13658,0
+UFEB.US,D,20230228,000000,26,26.08,26,26.02,232949,0
+UFEB.US,D,20230301,000000,26,26.01,25.88,25.95,28155,0
+UFEB.US,D,20230302,000000,25.94,26.1,25.842,26.0517,25702,0
+UFEB.US,D,20230303,000000,26.1,26.25,26.1,26.239,10839,0
+UFEB.US,D,20230306,000000,26.34,26.34,26.2552,26.2552,7271,0
+UFEB.US,D,20230307,000000,26.279,26.279,26.022,26.0378,5345,0
+UFEB.US,D,20230308,000000,26.05,26.1,25.98,26.07,15754,0
+UFEB.US,D,20230309,000000,26.14,26.16,25.8,25.8298,15518,0
+UFEB.US,D,20230310,000000,25.7793,25.8,25.6331,25.6752,14930,0
+UFEB.US,D,20230313,000000,25.735,25.89,25.7,25.7634,4643,0
+UFEB.US,D,20230314,000000,25.87,25.97,25.7934,25.9172,18947,0
+UFEB.US,D,20230315,000000,25.83,25.9,25.7232,25.8515,21650,0
+UFEB.US,D,20230316,000000,26.09,26.09,25.99,26.0538,7865,0
+UFEB.US,D,20230317,000000,25.98,25.98,25.95,25.9714,3231,0
+UFEB.US,D,20230320,000000,26.05,26.091,26.01,26.0506,19524,0
+UFEB.US,D,20230321,000000,26.15,26.22,26.1101,26.213,14924,0
+UFEB.US,D,20230322,000000,26.17,26.35,26.053,26.053,20463,0
+UFEB.US,D,20230323,000000,26.19,26.1902,25.9776,26.1,12433,0
+UFEB.US,D,20230324,000000,26.04,26.15,26.02,26.1466,6848,0
+UFEB.US,D,20230327,000000,26.1974,26.23,26.15,26.1711,17236,0
+UFEB.US,D,20230328,000000,26.1415,26.17,26.08,26.137,8730,0
+UFEB.US,D,20230329,000000,26.21,26.33,26.21,26.307,10217,0
+UFEB.US,D,20230330,000000,26.39,26.4,26.32,26.3643,5241,0
+UFEB.US,D,20230331,000000,26.44,26.56,26.43,26.5398,14373,0
+UFEB.US,D,20230403,000000,26.58,26.63,26.51,26.6047,12575,0
+UFEB.US,D,20230404,000000,26.59,26.59,26.49,26.5405,11488,0
+UFEB.US,D,20230405,000000,26.5371,26.5371,26.4608,26.525,4115,0
+UFEB.US,D,20230406,000000,26.47,26.59,26.47,26.56,6328,0
+UFEB.US,D,20230410,000000,26.47,26.5612,26.47,26.5612,8532,0
+UFEB.US,D,20230411,000000,26.66,26.66,26.54,26.5757,24629,0
+UFEB.US,D,20230412,000000,26.65,26.65,26.5,26.5251,7988,0
+UFEB.US,D,20230413,000000,26.5905,26.7002,26.58,26.7002,6947,0
+UFEB.US,D,20230414,000000,26.67,26.6702,26.6,26.6702,16334,0
+UFEB.US,D,20230417,000000,26.6999,26.7102,26.65,26.7102,5501,0
+UFEB.US,D,20230418,000000,26.72,26.7791,26.69,26.7384,8535,0
+UFEB.US,D,20230419,000000,26.7199,26.7699,26.7,26.7204,3143,0
+UFEB.US,D,20230420,000000,26.625,26.7299,26.6178,26.6626,9812,0
+UFEB.US,D,20230421,000000,26.6681,26.6951,26.64,26.6951,2414,0
+UFEB.US,D,20230424,000000,26.68,26.7299,26.64,26.7087,4320,0
+UFEB.US,D,20230425,000000,26.66,26.66,26.5288,26.5288,3262,0
+UFEB.US,D,20230426,000000,26.52,26.52,26.46,26.478,1440,0
+UFEB.US,D,20230427,000000,26.58,26.71,26.5301,26.7043,2915,0
+UFEB.US,D,20230428,000000,26.65,26.8183,26.65,26.8183,8277,0
+UFEB.US,D,20230501,000000,26.869,26.89,26.79,26.8212,23466,0
+UFEB.US,D,20230502,000000,26.67,26.739,26.67,26.6991,1294,0
+UFEB.US,D,20230503,000000,26.6952,26.73,26.5999,26.5999,3282,0
+UFEB.US,D,20230504,000000,26.5,26.52,26.45,26.4986,2007,0
+UFEB.US,D,20230505,000000,26.64,26.745,26.62,26.728,11181,0
+UFEB.US,D,20230508,000000,26.715,26.7303,26.69,26.725,2325,0
+UFEB.US,D,20230509,000000,26.72,26.72,26.67,26.6882,8758,0
+UFEB.US,D,20230510,000000,26.7628,26.81,26.67,26.7602,4021,0
+UFEB.US,D,20230511,000000,26.6401,26.7384,26.6401,26.7384,4620,0
+UFEB.US,D,20230512,000000,26.65,26.7105,26.62,26.7105,5782,0
+UFEB.US,D,20230515,000000,26.68,26.7702,26.68,26.7702,220595,0
+UFEB.US,D,20230516,000000,26.71,26.76,26.69,26.6902,7029,0
+UFEB.US,D,20230517,000000,26.74,26.87,26.74,26.84,5518,0
+UFEB.US,D,20230518,000000,26.8797,26.965,26.8797,26.965,4101,0
+UFEB.US,D,20230519,000000,26.92,26.97,26.91,26.9453,7392,0
+UFEB.US,D,20230522,000000,27.009,27.009,26.92,26.945,2659,0
+UFEB.US,D,20230523,000000,26.9049,26.9049,26.79,26.8107,10588,0
+UFEB.US,D,20230524,000000,26.66,26.75,26.66,26.6956,6399,0
+UFEB.US,D,20230525,000000,26.84,26.88,26.811,26.8199,29699,0
+UFEB.US,D,20230526,000000,26.94,27.04,26.94,27.0048,27063,0
+UFEB.US,D,20230530,000000,27.02,27.04,26.935,26.96,8138,0
+UFEB.US,D,20230531,000000,26.92,26.98,26.92,26.9352,2909,0
+UFEB.US,D,20230601,000000,27,27.09,26.98,27.0512,26017,0
+UFEB.US,D,20230602,000000,27.25,27.31,27.2,27.28,21747,0
+UFEB.US,D,20230605,000000,27.2278,27.27,27.2,27.2336,12389,0
+UFEB.US,D,20230606,000000,27.26,27.2999,27.26,27.27,12689,0
+UFEB.US,D,20230607,000000,27.3,27.3,27.205,27.2281,38704,0
+UFEB.US,D,20230608,000000,27.2361,27.3145,27.2361,27.3145,5739,0
+UFEB.US,D,20230609,000000,27.34,27.34,27.3101,27.3351,18238,0
+UFEB.US,D,20230612,000000,27.43,27.44,27.3467,27.4361,4908,0
+UFEB.US,D,20230613,000000,27.52,27.5374,27.48,27.5153,3697,0
+UFEB.US,D,20230614,000000,27.59,27.599,27.4501,27.5122,2350,0
+UFEB.US,D,20230615,000000,27.65,27.7199,27.65,27.6687,1578,0
+UFEB.US,D,20230616,000000,27.6563,27.675,27.611,27.6416,6790,0
+UFEB.US,D,20230620,000000,27.58,27.61,27.58,27.6001,3033,0
+UFEB.US,D,20230621,000000,27.6,27.6,27.5201,27.5542,12986,0
+UFEB.US,D,20230622,000000,27.55,27.5898,27.54,27.5898,2520,0
+UFEB.US,D,20230623,000000,27.5,27.55,27.5,27.5326,588,0
+UFEB.US,D,20230626,000000,27.51,27.53,27.4882,27.4882,14053,0
+UFEB.US,D,20230627,000000,27.575,27.65,27.575,27.625,2394,0
+UFEB.US,D,20230628,000000,27.629,27.6499,27.5901,27.6111,2225,0
+UFEB.US,D,20230629,000000,27.61,27.69,27.61,27.6801,4203,0
+UFEB.US,D,20230630,000000,27.81,27.84,27.81,27.8298,3271,0
+UFEB.US,D,20230703,000000,27.8,27.85,27.8,27.8252,2335,0
+UFEB.US,D,20230705,000000,27.81,27.85,27.79,27.8141,224355,0
+UFEB.US,D,20230706,000000,27.69,27.7222,27.65,27.7206,2030,0
+UFEB.US,D,20230707,000000,27.76,27.773,27.7,27.7105,10495,0
+UFEB.US,D,20230710,000000,27.69,27.765,27.68,27.7363,6395,0
+UFEB.US,D,20230711,000000,27.775,27.84,27.755,27.82,13725,0
+UFEB.US,D,20230712,000000,27.9,27.96,27.9,27.9301,7650,0
+UFEB.US,D,20230713,000000,27.975,28.08,27.975,28.025,7218,0
+UFEB.US,D,20230714,000000,28.02,28.0799,28.01,28.0116,12578,0
+UFEB.US,D,20230717,000000,28.02,28.085,28.02,28.03,9109,0
+UFEB.US,D,20230718,000000,28.0691,28.13,28.05,28.1199,29809,0
+UFEB.US,D,20230719,000000,28.1476,28.18,28.1,28.1311,8006,0
+UFEB.US,D,20230720,000000,28.1,28.1,28.06,28.0648,463390,0
+UFEB.US,D,20230721,000000,28.1077,28.12,28.08,28.0856,4105,0
+UFEB.US,D,20230724,000000,28.15,28.18,28.12,28.126,8106,0
+UFEB.US,D,20230725,000000,28.189,28.21,28.13,28.13,14070,0
+UFEB.US,D,20230726,000000,28.1585,28.1585,28.1585,28.1585,60,0
+UFEB.US,D,20230727,000000,28.25,28.25,28.0954,28.0954,5101,0
+UFEB.US,D,20230728,000000,28.18,28.2599,28.16,28.2057,7492,0
+UFEB.US,D,20230731,000000,28.25,28.25,28.16,28.1977,2384,0
+UFEB.US,D,20230801,000000,28.16,28.22,28.14,28.1848,23970,0
+UFEB.US,D,20230802,000000,28.045,28.045,27.99,28.0303,17038,0
+UFEB.US,D,20230803,000000,27.995,28.0576,27.995,28.0109,1107,0
+UFEB.US,D,20230804,000000,28.06,28.0823,27.9493,27.9493,943,0
+UFEB.US,D,20230807,000000,28.02,28.0634,28.02,28.0634,4857,0
+UFEB.US,D,20230808,000000,27.96,28.0296,27.96,28.0296,1329,0
+UFEB.US,D,20230809,000000,27.9901,28.03,27.94,27.952,101041,0
+UFEB.US,D,20230810,000000,27.98,27.98,27.9494,27.9494,1021,0
+UFEB.US,D,20230811,000000,27.92,27.9598,27.92,27.9598,4369,0
+UFEB.US,D,20230814,000000,28,28.0283,27.98,28.0283,258749,0
+UFEB.US,D,20230815,000000,27.911,27.945,27.88,27.8988,6103,0
+UFEB.US,D,20230816,000000,27.89,27.904,27.77,27.8064,8937,0
+UFEB.US,D,20230817,000000,27.76,27.78,27.6997,27.6997,759,0
+UFEB.US,D,20230818,000000,27.68,27.689,27.64,27.689,2064,0
+UFEB.US,D,20230821,000000,27.6801,27.7998,27.6801,27.7998,854,0
+UFEB.US,D,20230822,000000,27.7701,27.7701,27.74,27.7643,4484,0
+UFEB.US,D,20230823,000000,27.9,27.91,27.87,27.9067,3726,0
+UFEB.US,D,20230824,000000,27.86,27.86,27.72,27.7465,2862,0
+UFEB.US,D,20230825,000000,27.81,27.853,27.81,27.853,861,0
+UFEB.US,D,20230828,000000,27.8987,27.93,27.871,27.92,6582,0
+UFEB.US,D,20230829,000000,28.07,28.14,28.06,28.1254,2000,0
+UFEB.US,D,20230830,000000,28.18,28.18,28.12,28.1775,9495,0
+UFEB.US,D,20230831,000000,28.2295,28.2295,28.17,28.1879,5914,0
+UFEB.US,D,20230901,000000,28.245,28.245,28.1677,28.2052,2927,0
+UFEB.US,D,20230905,000000,28.2,28.2,28.17,28.1743,3727,0
+UFEB.US,D,20230906,000000,28.07,28.11,28.07,28.11,2718,0
+UFEB.US,D,20230907,000000,28.01,28.0325,28.01,28.0325,385,0
+UFEB.US,D,20230908,000000,28.08,28.1,28.0763,28.0763,7644,0
+UFEB.US,D,20230911,000000,28.18,28.18,28.15,28.1713,951,0
+UFEB.US,D,20230912,000000,28.1213,28.1213,28.0825,28.1026,2243,0
+UFEB.US,D,20230913,000000,28.07,28.13,28.07,28.1189,2332,0
+UFEB.US,D,20230914,000000,28.22,28.25,28.16,28.24,4997,0
+UFEB.US,D,20230915,000000,28.15,28.15,28.0796,28.0796,4132,0
+UFEB.US,D,20230918,000000,28.09,28.1475,28.08,28.0901,6515,0
+UFEB.US,D,20230919,000000,28.03,28.07,28.03,28.063,2926,0
+UFEB.US,D,20230920,000000,28.114,28.114,27.9248,27.9248,1039,0
+UFEB.US,D,20230921,000000,27.74,27.74,27.6387,27.6387,463,0
+UFEB.US,D,20230922,000000,27.715,27.715,27.58,27.6,46684,0
+UFEB.US,D,20230925,000000,27.6,27.6695,27.555,27.6695,11379,0
+UFEB.US,D,20230926,000000,27.49,27.49,27.42,27.423,1011,0
+UFEB.US,D,20230927,000000,27.33,27.46,27.33,27.437,1486,0
+UFEB.US,D,20230928,000000,27.59,27.59,27.51,27.5565,3691,0
+UFEB.US,D,20230929,000000,27.65,27.65,27.48,27.513,6662,0
+UFEB.US,D,20231002,000000,27.46,27.503,27.405,27.503,630,0
+UFEB.US,D,20231003,000000,27.22,27.25,27.22,27.2462,1760,0
+UFEB.US,D,20231004,000000,27.27,27.4139,27.27,27.4139,2185,0
+UFEB.US,D,20231005,000000,27.2408,27.4032,27.2408,27.3794,4211,0
+UFEB.US,D,20231006,000000,27.57,27.6171,27.57,27.6171,889,0
+UFEB.US,D,20231009,000000,27.48,27.7083,27.48,27.7083,16594,0
+UFEB.US,D,20231010,000000,27.82,27.82,27.8154,27.8154,1162,0
+UFEB.US,D,20231011,000000,27.85,27.8998,27.785,27.8998,2419,0
+UFEB.US,D,20231012,000000,27.9173,27.9298,27.73,27.8002,3507,0
+UFEB.US,D,20231013,000000,27.7,27.72,27.6802,27.7117,6129,0
+UFEB.US,D,20231016,000000,27.8,27.9316,27.8,27.9316,410,0
+UFEB.US,D,20231017,000000,27.75,27.9053,27.75,27.9053,2841,0
+UFEB.US,D,20231018,000000,27.67,27.6726,27.67,27.6726,448,0
+UFEB.US,D,20231019,000000,27.65,27.65,27.5,27.531,3339,0
+UFEB.US,D,20231020,000000,27.33,27.44,27.2894,27.2894,3645,0
+UFEB.US,D,20231023,000000,27.31,27.31,27.233,27.233,102,0
+UFEB.US,D,20231024,000000,27.31,27.3797,27.31,27.3797,130,0
+UFEB.US,D,20231025,000000,27.19,27.19,27.08,27.0818,1702,0
+UFEB.US,D,20231026,000000,26.92,26.94,26.82,26.82,38785,0
+UFEB.US,D,20231027,000000,26.87,26.87,26.71,26.7307,1790,0
+UFEB.US,D,20231030,000000,26.9725,26.9725,26.9725,26.9725,1,0
+UFEB.US,D,20231031,000000,26.94,27.0925,26.94,27.0925,2231,0
+UFEB.US,D,20231101,000000,27.15,27.3076,27.15,27.3076,3188,0
+UFEB.US,D,20231102,000000,27.6852,27.6852,27.6852,27.6852,36,0
+UFEB.US,D,20231103,000000,27.85,27.94,27.84,27.9106,1666,0
+UFEB.US,D,20231106,000000,27.9,27.92,27.9,27.91,3576,0
+UFEB.US,D,20231107,000000,27.92,28.04,27.92,27.9929,3374,0
+UFEB.US,D,20231108,000000,27.9201,28.0284,27.9201,28.0284,513,0
+UFEB.US,D,20231109,000000,27.9871,28,27.8469,27.8469,3145,0
+UFEB.US,D,20231110,000000,27.89,28.1662,27.89,28.1662,7449,0
+UFEB.US,D,20231113,000000,28.13,28.1754,28.13,28.1754,2292,0
+UFEB.US,D,20231114,000000,28.49,28.54,28.49,28.5209,5712,0
+UFEB.US,D,20231115,000000,28.57,28.59,28.5587,28.5587,5270,0
+UFEB.US,D,20231116,000000,28.49,28.57,28.49,28.57,3611,0
+UFEB.US,D,20231117,000000,28.61,28.6273,28.61,28.6273,339,0
+UFEB.US,D,20231120,000000,28.75,28.7685,28.75,28.7557,1368,0
+UFEB.US,D,20231121,000000,28.7301,28.7301,28.7301,28.7301,35,0
+UFEB.US,D,20231122,000000,28.8263,28.8263,28.78,28.8098,3508,0
+UFEB.US,D,20231124,000000,28.8162,28.8162,28.8162,28.8162,90,0
+UFEB.US,D,20231127,000000,28.83,28.83,28.8082,28.8082,875,0
+UFEB.US,D,20231128,000000,28.82,28.8359,28.78,28.8359,2462,0
+UFEB.US,D,20231129,000000,28.84,28.867,28.8,28.8202,21551,0
+UFEB.US,D,20231130,000000,28.89,28.89,28.79,28.8783,1411,0
+UFEB.US,D,20231201,000000,28.85,28.98,28.85,28.9621,211226,0
+UFEB.US,D,20231204,000000,28.85,28.91,28.84,28.8992,2144,0
+UFEB.US,D,20231205,000000,28.87,28.885,28.86,28.8834,8654,0
+UFEB.US,D,20231206,000000,28.9427,28.9427,28.82,28.8308,7468,0
+UFEB.US,D,20231207,000000,28.94,28.97,28.8801,28.9473,14809,0
+UFEB.US,D,20231208,000000,29,29.0351,28.94,29.0351,3690,0
+UFEB.US,D,20231211,000000,29.0406,29.1199,29.0406,29.0926,4074,0
+UFEB.US,D,20231212,000000,29.12,29.165,29.12,29.1647,909,0
+UFEB.US,D,20231213,000000,29.1501,29.2738,29.15,29.2738,11074,0
+UFEB.US,D,20231214,000000,29.29,29.3064,29.27,29.29,2788,0
+UFEB.US,D,20231215,000000,29.28,29.34,29.27,29.316,5435,0
+UFEB.US,D,20231218,000000,29.3174,29.3398,29.3101,29.3398,2897,0
+UFEB.US,D,20231219,000000,29.355,29.3757,29.34,29.36,3609,0
+UFEB.US,D,20231220,000000,29.26,29.295,29.26,29.2839,604,0
+UFEB.US,D,20231221,000000,29.3,29.35,29.27,29.31,10113,0
+UFEB.US,D,20231222,000000,29.36,29.42,29.35,29.3707,2791,0
+UFEB.US,D,20231226,000000,29.38,29.4249,29.38,29.4248,1520,0
+UFEB.US,D,20231227,000000,29.43,29.4365,29.4,29.4365,1299,0
+UFEB.US,D,20231228,000000,29.4,29.4501,29.4,29.4501,388,0
+UFEB.US,D,20231229,000000,29.49,29.49,29.42,29.4607,6113,0
+UFEB.US,D,20240102,000000,29.48,29.48,29.42,29.4464,7616,0
+UFEB.US,D,20240103,000000,29.41,29.41,29.39,29.4043,17439,0
+UFEB.US,D,20240104,000000,29.33,29.43,29.33,29.371,19409,0
+UFEB.US,D,20240105,000000,29.4059,29.4292,29.4059,29.4292,1062,0
+UFEB.US,D,20240108,000000,29.4841,29.51,29.4501,29.51,9683,0
+UFEB.US,D,20240109,000000,29.53,29.5303,29.5,29.5303,2166,0
+UFEB.US,D,20240110,000000,29.5012,29.55,29.5012,29.53,3559,0
+UFEB.US,D,20240111,000000,29.545,29.5554,29.52,29.54,10510,0
+UFEB.US,D,20240112,000000,29.5401,29.5778,29.5401,29.5702,3814,0
+UFEB.US,D,20240116,000000,29.5,29.5666,29.5,29.5666,2573,0
+UFEB.US,D,20240117,000000,29.52,29.5452,29.52,29.5452,212,0
+UFEB.US,D,20240118,000000,29.56,29.59,29.55,29.5804,2187,0
+UFEB.US,D,20240119,000000,29.5809,29.6202,29.5809,29.6202,7313,0
+UFEB.US,D,20240122,000000,29.645,29.645,29.62,29.62,5275,0
+UFEB.US,D,20240123,000000,29.655,29.655,29.63,29.63,1929,0
+UFEB.US,D,20240124,000000,29.69,29.69,29.64,29.6597,2104,0
+UFEB.US,D,20240125,000000,29.6999,29.6999,29.63,29.6598,31729,0
+UFEB.US,D,20240126,000000,29.65,29.7099,29.65,29.6749,491,0
+UFEB.US,D,20240129,000000,29.67,29.7198,29.66,29.66,34052,0
+UFEB.US,D,20240130,000000,29.7,29.7185,29.6505,29.6752,233254,0
+UFEB.US,D,20240131,000000,29.63,29.72,29.63,29.69,85895,0
+UFEB.US,D,20240201,000000,29.82,29.9,29.7,29.9,168098,0
+UFEB.US,D,20240202,000000,29.92,30.06,29.8601,30.024,296589,0
+UFEB.US,D,20240205,000000,29.94,30,29.8508,29.9734,29275,0
+UFEB.US,D,20240206,000000,29.9861,30.02,29.935,30.02,229989,0
+UFEB.US,D,20240207,000000,30.06,30.14,30.05,30.14,30499,0
+UFEB.US,D,20240208,000000,30.1196,30.15,30.1,30.15,57572,0
+UFEB.US,D,20240209,000000,30.13,30.23,30.13,30.22,57719,0
+UFEB.US,D,20240212,000000,30.19,30.275,30.17,30.2,86433,0
+UFEB.US,D,20240213,000000,30.06,30.06,29.8658,29.99,56786,0
+UFEB.US,D,20240214,000000,30.07,30.16,30.0207,30.16,47039,0
+UFEB.US,D,20240215,000000,30.18,30.22,30.13,30.2157,19911,0
+UFEB.US,D,20240216,000000,30.19,30.25,30.15,30.16,13894,0
+UFEB.US,D,20240220,000000,30.085,30.09,30.03,30.08,20037,0
+UFEB.US,D,20240221,000000,30.04,30.1,29.9901,30.1,14166,0
+UFEB.US,D,20240222,000000,30.27,30.38,30.27,30.33,11541,0
+UFEB.US,D,20240223,000000,30.395,30.43,30.37,30.3799,6680,0
+UFEB.US,D,20240226,000000,30.38,30.39,30.3,30.3,20276,0
+UFEB.US,D,20240227,000000,30.31,30.3455,30.3,30.3455,4112,0
+UFEB.US,D,20240228,000000,30.32,30.358,30.3,30.3165,19958,0
+UFEB.US,D,20240229,000000,30.4,30.41,30.34,30.4074,13212,0
+UFEB.US,D,20240301,000000,30.47,30.52,30.4506,30.52,463551,0
+UFEB.US,D,20240304,000000,30.4969,30.51,30.47,30.49,12121,0
+UFEB.US,D,20240305,000000,30.42,30.42,30.27,30.343,13293,0
+UFEB.US,D,20240306,000000,30.43,30.43,30.3886,30.39,5161,0
+UFEB.US,D,20240307,000000,30.5,30.5799,30.4776,30.51,47468,0
+UFEB.US,D,20240308,000000,30.48,30.61,30.45,30.4685,21388,0
+UFEB.US,D,20240311,000000,30.38,30.46,30.38,30.42,7999,0
+UFEB.US,D,20240312,000000,30.47,30.5938,30.47,30.55,23209,0
+UFEB.US,D,20240313,000000,30.56,30.59,30.53,30.54,23945,0
+UFEB.US,D,20240314,000000,30.5882,30.61,30.4542,30.5077,3709,0
+UFEB.US,D,20240315,000000,30.44,30.4899,30.41,30.41,7185,0
+UFEB.US,D,20240318,000000,30.57,30.59,30.52,30.52,2758,0
+UFEB.US,D,20240319,000000,30.48,30.5952,30.48,30.5952,9128,0
+UFEB.US,D,20240320,000000,30.62,30.73,30.58,30.7013,43314,0
+UFEB.US,D,20240321,000000,30.77,30.7947,30.73,30.7648,3924,0
+UFEB.US,D,20240322,000000,30.7207,30.78,30.7207,30.78,7348,0
+UFEB.US,D,20240325,000000,30.68,30.7799,30.6701,30.685,10047,0
+UFEB.US,D,20240326,000000,30.74,30.74,30.66,30.71,3726,0
+UFEB.US,D,20240327,000000,30.7749,30.7749,30.725,30.76,3233,0
+UFEB.US,D,20240328,000000,30.81,30.83,30.795,30.795,893,0
+UFEB.US,D,20240401,000000,30.9,30.9,30.73,30.75,9867,0
+UFEB.US,D,20240402,000000,30.61,30.69,30.61,30.69,967,0
+UFEB.US,D,20240403,000000,30.64,30.77,30.64,30.7154,4084,0
+UFEB.US,D,20240404,000000,30.8,30.81,30.5667,30.5667,23969,0
+UFEB.US,D,20240405,000000,30.6401,30.76,30.6401,30.7066,3973,0
+UFEB.US,D,20240408,000000,30.6717,30.73,30.6717,30.6966,4574,0
+UFEB.US,D,20240409,000000,30.62,30.7137,30.62,30.7137,2241,0
+UFEB.US,D,20240410,000000,30.5999,30.5999,30.56,30.595,2007,0
+UFEB.US,D,20240411,000000,30.6199,30.71,30.6,30.6942,3374,0
+UFEB.US,D,20240412,000000,30.61,30.61,30.47,30.4952,2512,0
+UFEB.US,D,20240415,000000,30.4701,30.4701,30.33,30.337,1439,0
+UFEB.US,D,20240416,000000,30.3334,30.38,30.29,30.3237,4095,0
+UFEB.US,D,20240417,000000,30.41,30.41,30.2415,30.2513,4073,0
+UFEB.US,D,20240418,000000,30.26,30.26,30.205,30.205,2271,0
+UFEB.US,D,20240419,000000,30.19,30.19,30.05,30.05,3152,0
+UFEB.US,D,20240422,000000,30.17,30.31,30.11,30.2165,11369,0
+UFEB.US,D,20240423,000000,30.3243,30.42,30.32,30.42,3981,0
+UFEB.US,D,20240424,000000,30.43,30.43,30.33,30.4291,7903,0
+UFEB.US,D,20240425,000000,30.165,30.39,30.165,30.3379,20255,0
+UFEB.US,D,20240426,000000,30.485,30.55,30.46,30.5048,19581,0
+UFEB.US,D,20240429,000000,30.535,30.57,30.4969,30.5414,5012,0
+UFEB.US,D,20240430,000000,30.525,30.5599,30.3452,30.3452,12781,0
+UFEB.US,D,20240501,000000,30.2914,30.4673,30.27,30.284,5854,0
+UFEB.US,D,20240502,000000,30.3,30.41,30.3,30.3845,8292,0
+UFEB.US,D,20240503,000000,30.57,30.603,30.57,30.5957,1818,0
+UFEB.US,D,20240506,000000,30.71,30.7361,30.68,30.7361,5706,0
+UFEB.US,D,20240507,000000,30.78,30.8199,30.74,30.7819,4309,0
+UFEB.US,D,20240508,000000,30.75,30.81,30.74,30.7892,6165,0
+UFEB.US,D,20240509,000000,30.78,30.86,30.78,30.84,4906,0
+UFEB.US,D,20240510,000000,30.9,30.91,30.9,30.91,3473,0
+UFEB.US,D,20240513,000000,30.94,30.94,30.88,30.9006,6426,0
+UFEB.US,D,20240514,000000,30.925,30.9849,30.925,30.9849,1048,0
+UFEB.US,D,20240515,000000,31.1198,31.142,31.1,31.142,7151,0
+UFEB.US,D,20240516,000000,31.16,31.17,31.11,31.1389,6766,0
+UFEB.US,D,20240517,000000,31.1,31.16,31.1,31.1598,3437,0
+UFEB.US,D,20240520,000000,31.1864,31.2,31.15,31.1754,10580,0
+UFEB.US,D,20240521,000000,31.14,31.22,31.14,31.2199,6140,0
+UFEB.US,D,20240522,000000,31.17,31.18,31.16,31.1751,3376,0
+UFEB.US,D,20240523,000000,31.27,31.27,31.0715,31.105,27657,0
+UFEB.US,D,20240524,000000,31.2,31.2299,31.18,31.2058,10196,0
+UFEB.US,D,20240528,000000,31.26,31.26,31.18,31.2113,5386,0
+UFEB.US,D,20240529,000000,31.14,31.16,31.1304,31.1304,4670,0
+UFEB.US,D,20240530,000000,31.06,31.12,31.05,31.0547,8471,0
+UFEB.US,D,20240531,000000,31.1,31.1652,30.97,31.1652,17396,0
+UFEB.US,D,20240603,000000,31.2,31.2042,31.1011,31.1807,303724,0
+UFEB.US,D,20240604,000000,31.14,31.2116,31.14,31.2116,2866,0
+UFEB.US,D,20240605,000000,31.28,31.3612,31.28,31.3509,5259,0
+UFEB.US,D,20240606,000000,31.365,31.3725,31.3,31.35,45579,0
+UFEB.US,D,20240607,000000,31.3,31.41,31.3,31.3502,17480,0
+UFEB.US,D,20240610,000000,31.2801,31.385,31.2801,31.3801,28180,0
+UFEB.US,D,20240611,000000,31.2901,31.439,31.2901,31.3806,2863,0
+UFEB.US,D,20240612,000000,31.51,31.58,31.48,31.5465,109054,0
+UFEB.US,D,20240613,000000,31.55,31.59,31.5,31.5642,4497,0
+UFEB.US,D,20240614,000000,31.525,31.56,31.49,31.5519,25118,0
+UFEB.US,D,20240617,000000,31.5353,31.6775,31.5353,31.647,36198,0
+UFEB.US,D,20240618,000000,31.63,31.6821,31.63,31.6708,8300,0
+UFEB.US,D,20240620,000000,31.67,31.67,31.6,31.6,52168,0
+UFEB.US,D,20240621,000000,31.58,31.62,31.58,31.61,19268,0
+UFEB.US,D,20240624,000000,31.6,31.66,31.58,31.58,3045,0
+UFEB.US,D,20240625,000000,31.62,31.6517,31.59,31.63,1259,0
+UFEB.US,D,20240626,000000,31.61,31.6678,31.61,31.66,3711,0
+UFEB.US,D,20240627,000000,31.65,31.69,31.65,31.69,2421,0
+UFEB.US,D,20240628,000000,31.745,31.7774,31.66,31.665,16507,0
+UFEB.US,D,20240701,000000,31.65,31.7399,31.64,31.7,4844,0
+UFEB.US,D,20240702,000000,31.7,31.778,31.7,31.778,3343,0
+UFEB.US,D,20240703,000000,31.78,31.8399,31.77,31.81,3535,0
+UFEB.US,D,20240705,000000,31.78,31.89,31.78,31.86,6645,0
+UFEB.US,D,20240708,000000,31.88,31.9199,31.8514,31.8983,3657,0
+UFEB.US,D,20240709,000000,31.9,31.9399,31.8601,31.9003,205324,0
+UFEB.US,D,20240710,000000,31.9244,31.98,31.91,31.96,22330,0
+UFEB.US,D,20240711,000000,31.9754,31.9799,31.91,31.9395,1183,0
+UFEB.US,D,20240712,000000,31.98,32.01,31.98,31.9961,6074,0
+UFEB.US,D,20240715,000000,32.01,32.056,31.9901,32.0174,3782,0
+UFEB.US,D,20240716,000000,31.97,32.06,31.97,32.04,7947,0
+UFEB.US,D,20240717,000000,31.89,31.97,31.89,31.9389,506753,0
+UFEB.US,D,20240718,000000,31.94,31.98,31.82,31.8652,1456,0
+UFEB.US,D,20240719,000000,31.91,31.91,31.78,31.7968,19760,0
+UFEB.US,D,20240722,000000,31.89,31.92,31.87,31.9191,3191,0
+UFEB.US,D,20240723,000000,31.9101,31.95,31.9101,31.9166,3397,0
+UFEB.US,D,20240724,000000,31.79,31.79,31.64,31.6589,5932,0
+UFEB.US,D,20240725,000000,31.5901,31.74,31.56,31.6164,24256,0
+UFEB.US,D,20240726,000000,31.67,31.7996,31.67,31.7391,7133,0
+UFEB.US,D,20240729,000000,31.79,31.805,31.7,31.74,17448,0
+UFEB.US,D,20240730,000000,31.8288,31.8288,31.65,31.734,4116,0
+UFEB.US,D,20240731,000000,31.82,31.9,31.82,31.8988,5635,0
+UFEB.US,D,20240801,000000,31.87,31.95,31.66,31.69,2507,0
+UFEB.US,D,20240802,000000,31.564,31.564,31.34,31.4487,1887,0
+UFEB.US,D,20240805,000000,30.8,31.215,30.73,31.0189,57995,0
+UFEB.US,D,20240806,000000,31.0567,31.3778,31.0567,31.2457,20688,0
+UFEB.US,D,20240807,000000,31.415,31.445,31.1096,31.1096,10670,0
+UFEB.US,D,20240808,000000,31.34,31.42,31.34,31.39,4660,0
+UFEB.US,D,20240809,000000,31.4,31.53,31.4,31.5246,16356,0
+UFEB.US,D,20240812,000000,31.51,31.615,31.5,31.55,5625,0
+UFEB.US,D,20240813,000000,31.67,31.77,31.67,31.77,17667,0
+UFEB.US,D,20240814,000000,31.79,31.8641,31.78,31.8641,1596,0
+UFEB.US,D,20240815,000000,31.96,32.0399,31.95,32.02,3481,0
+UFEB.US,D,20240816,000000,32.02,32.06,32.02,32.0528,1534,0
+UFEB.US,D,20240819,000000,32.1099,32.15,32.0801,32.15,2717,0
+UFEB.US,D,20240820,000000,32.16,32.16,32.13,32.147,500,0
+UFEB.US,D,20240821,000000,32.13,32.1734,32.1201,32.16,4612,0
+UFEB.US,D,20240822,000000,32.2074,32.2074,32.07,32.0863,2962,0
+UFEB.US,D,20240823,000000,32.16,32.2286,32.16,32.2144,5743,0
+UFEB.US,D,20240826,000000,32.22,32.27,32.16,32.2061,6533,0
+UFEB.US,D,20240827,000000,32.22,32.2615,32.22,32.237,437,0
+UFEB.US,D,20240828,000000,32.16,32.1944,32.1,32.1944,16153,0
+UFEB.US,D,20240829,000000,32.284,32.284,32.21,32.2123,1070,0
+UFEB.US,D,20240830,000000,32.21,32.3094,32.2,32.3094,2192,0
+UFEB.US,D,20240903,000000,32.16,32.175,32.02,32.0467,2934,0
+UFEB.US,D,20240904,000000,32.035,32.07,31.99,32.045,1236,0
+UFEB.US,D,20240905,000000,31.96,32.07,31.96,32.0151,6029,0
+UFEB.US,D,20240906,000000,32.03,32.03,31.807,31.807,393,0
+UFEB.US,D,20240909,000000,31.91,31.99,31.89,31.9541,1960,0
+UFEB.US,D,20240910,000000,31.9703,32.0228,31.92,32.0228,1049,0
+UFEB.US,D,20240911,000000,31.94,32.145,31.81,32.145,798,0
+UFEB.US,D,20240912,000000,32.13,32.2052,32.13,32.2052,2265,0
+UFEB.US,D,20240913,000000,32.26,32.305759,32.25,32.3048,1528,0
+UFEB.US,D,20240916,000000,32.28,32.31,32.28,32.3052,389,0
+UFEB.US,D,20240917,000000,32.28,32.3211,32.26,32.3211,2421,0
+UFEB.US,D,20240918,000000,32.32,32.4,32.28,32.3145,6607,0
+UFEB.US,D,20240919,000000,32.4201,32.469,32.4201,32.4557,3576,0
+UFEB.US,D,20240920,000000,32.42,32.47,32.4196,32.465,4674,0
+UFEB.US,D,20240923,000000,32.46,32.4903,32.455,32.4903,8602,0
+UFEB.US,D,20240924,000000,32.48,32.5187,32.4715,32.5187,1635,0
+UFEB.US,D,20240925,000000,32.51,32.54,32.4601,32.5021,3871,0
+UFEB.US,D,20240926,000000,32.52,32.5284,32.49,32.5284,2097,0
+UFEB.US,D,20240927,000000,32.53,32.5381,32.5082,32.5082,3283,0
+UFEB.US,D,20240930,000000,32.5,32.54,32.48,32.54,3224,0
+UFEB.US,D,20241001,000000,32.47,32.4909,32.46,32.4635,3322,0
+UFEB.US,D,20241002,000000,32.43,32.4701,32.43,32.4701,517,0
+UFEB.US,D,20241003,000000,32.4842,32.4842,32.44,32.4426,598,0
+UFEB.US,D,20241004,000000,32.44,32.5248,32.44,32.5248,3220,0
+UFEB.US,D,20241007,000000,32.45,32.5347,32.42,32.4393,1645,0
+UFEB.US,D,20241008,000000,32.5148,32.5402,32.49,32.5402,5502,0
+UFEB.US,D,20241009,000000,32.5593,32.5899,32.54,32.57,3685,0
+UFEB.US,D,20241010,000000,32.52,32.5852,32.52,32.5852,1127,0
+UFEB.US,D,20241011,000000,32.59,32.625,32.59,32.625,328,0
+UFEB.US,D,20241014,000000,32.66,32.7171,32.66,32.685,2292,0
+UFEB.US,D,20241015,000000,32.69,32.7,32.62,32.6602,1744,0
+UFEB.US,D,20241016,000000,32.6991,32.7,32.64,32.67,2380,0
+UFEB.US,D,20241017,000000,32.7,32.72,32.68,32.68,4088,0
+UFEB.US,D,20241018,000000,32.778,32.778,32.715,32.75,1296,0
+UFEB.US,D,20241021,000000,32.77,32.77,32.725,32.752,687,0
+UFEB.US,D,20241022,000000,32.69,32.7697,32.69,32.75,2246,0
+UFEB.US,D,20241023,000000,32.71,32.71,32.64,32.6955,1584,0
+UFEB.US,D,20241024,000000,32.68,32.72,32.68,32.715,751,0
+UFEB.US,D,20241025,000000,32.745,32.745,32.708,32.708,511,0
+UFEB.US,D,20241028,000000,32.75,32.765,32.7107,32.755,1564,0
+UFEB.US,D,20241029,000000,32.75,32.778,32.73,32.7697,9424,0
+UFEB.US,D,20241030,000000,32.75,32.765,32.725,32.7449,1555,0
+UFEB.US,D,20241031,000000,32.6899,32.6899,32.58,32.6144,7145,0
+UFEB.US,D,20241101,000000,32.64,32.7,32.64,32.64,1548,0
+UFEB.US,D,20241104,000000,32.66,32.68,32.6548,32.6548,846,0
+UFEB.US,D,20241105,000000,32.72,32.79,32.71,32.7599,9478,0
+UFEB.US,D,20241106,000000,32.92,32.9416,32.89,32.9416,5642,0
+UFEB.US,D,20241107,000000,32.975,32.9752,32.975,32.9752,323,0
+UFEB.US,D,20241108,000000,33.0214,33.0214,33.01,33.01,392,0
+UFEB.US,D,20241111,000000,32.9701,33.02,32.9701,33.0193,2600,0
+UFEB.US,D,20241112,000000,32.99,33.03,32.98,33.0147,1684,0
+UFEB.US,D,20241113,000000,33.03,33.08,32.99,33,11827,0
+UFEB.US,D,20241114,000000,33.01,33.0428,33,33.0171,8353,0
+UFEB.US,D,20241115,000000,33,33,32.92,32.9451,2068,0
+UFEB.US,D,20241118,000000,32.94,33,32.94,32.9998,4242,0
+UFEB.US,D,20241119,000000,32.98,33.0099,32.95,32.9852,5033,0
+UFEB.US,D,20241120,000000,32.9924,32.995,32.9301,32.995,2843,0
+UFEB.US,D,20241121,000000,33.01,33.0102,32.96,33.0102,2541,0
+UFEB.US,D,20241122,000000,33.0769,33.0769,33.045,33.0583,1010,0
+UFEB.US,D,20241125,000000,33.1,33.1,33,33.0902,8634,0
+UFEB.US,D,20241126,000000,33.11,33.11,33.0706,33.09,7831,0
+UFEB.US,D,20241127,000000,33.1,33.1599,33.0801,33.1249,3052,0
+UFEB.US,D,20241129,000000,33.1,33.1502,33.1,33.1502,828,0
+UFEB.US,D,20241202,000000,33.14,33.165,33.13,33.165,1799,0
+UFEB.US,D,20241203,000000,33.14,33.165,33.13,33.132,19418,0
+UFEB.US,D,20241204,000000,33.16,33.185,33.16,33.185,398,0
+UFEB.US,D,20241205,000000,33.19,33.23,33.1401,33.19,4379,0
+UFEB.US,D,20241206,000000,33.17,33.23,33.15,33.2007,20535,0
+UFEB.US,D,20241209,000000,33.2,33.2,33.195,33.195,238,0
+UFEB.US,D,20241210,000000,33.1501,33.25,33.1501,33.1999,317,0
+UFEB.US,D,20241211,000000,33.19,33.2379,33.19,33.2202,935,0
+UFEB.US,D,20241212,000000,33.17,33.2099,33.17,33.2099,24901,0
+UFEB.US,D,20241213,000000,33.2,33.2537,33.19,33.2255,1914,0
+UFEB.US,D,20241216,000000,33.22,33.2356,33.22,33.2356,652,0
+UFEB.US,D,20241217,000000,33.23,33.2303,33.17,33.2303,899,0
+UFEB.US,D,20241218,000000,33.21,33.29,33.1043,33.1043,49448,0
+UFEB.US,D,20241219,000000,33.125,33.13,33.05,33.0855,4058,0
+UFEB.US,D,20241220,000000,33.15,33.17,33.15,33.17,1681,0
+UFEB.US,D,20241223,000000,33.17,33.23,33.1401,33.23,1271,0
+UFEB.US,D,20241224,000000,33.2987,33.2987,33.26,33.27,4213,0
+UFEB.US,D,20241226,000000,33.28,33.285,33.2535,33.285,1194,0
+UFEB.US,D,20241227,000000,33.24,33.275,33.24,33.275,500,0
+UFEB.US,D,20241230,000000,33.25,33.265,33.25,33.265,1586,0
+UFEB.US,D,20241231,000000,33.255,33.29,33.25,33.27,1440,0
+UFEB.US,D,20250102,000000,33.3,33.3,33.2401,33.265,4347,0
+UFEB.US,D,20250103,000000,33.29,33.37,33.2809,33.3298,8565,0
+UFEB.US,D,20250106,000000,33.35,33.36,33.35,33.3553,961,0
+UFEB.US,D,20250107,000000,33.39,33.39,33.31,33.3403,4667,0
+UFEB.US,D,20250108,000000,33.29,33.3699,33.29,33.335,1161,0
+UFEB.US,D,20250110,000000,33.3799,33.3799,33.29,33.3171,11809,0
+UFEB.US,D,20250113,000000,33.3404,33.3404,33.3,33.325,799,0
+UFEB.US,D,20250114,000000,33.375,33.41,33.3201,33.355,3347,0
+UFEB.US,D,20250115,000000,33.447,33.447,33.3601,33.4102,1066,0
+UFEB.US,D,20250116,000000,33.43,33.43,33.38,33.39,2724,0
+UFEB.US,D,20250117,000000,33.4,33.435,33.39,33.435,571,0
+UFEB.US,D,20250121,000000,33.41,33.4452,33.3901,33.4452,2858,0
+UFEB.US,D,20250122,000000,33.455,33.47,33.455,33.4551,3345,0
+UFEB.US,D,20250123,000000,33.44,33.48,33.42,33.465,1180,0
+UFEB.US,D,20250124,000000,33.485,33.5,33.46,33.46,4655,0
+UFEB.US,D,20250127,000000,33.33,33.4802,33.33,33.4802,3742,0
+UFEB.US,D,20250128,000000,33.4861,33.5,33.48,33.5,2695,0
+UFEB.US,D,20250129,000000,33.485,33.5116,33.45,33.485,16194,0
+UFEB.US,D,20250130,000000,33.5181,33.5193,33.48,33.485,10120,0
+UFEB.US,D,20250131,000000,33.51,33.53,33.49,33.52,98134,0
+UFEB.US,D,20250203,000000,33.3,33.48,33.22,33.395,273221,0
+UFEB.US,D,20250204,000000,33.41,33.55,33.41,33.53,125501,0
+UFEB.US,D,20250205,000000,33.5299,33.6099,33.44,33.6,169100,0
+UFEB.US,D,20250206,000000,33.64,33.72,33.5648,33.6353,133798,0
+UFEB.US,D,20250207,000000,33.69,33.71,33.49,33.52,102270,0
+UFEB.US,D,20250210,000000,33.6,33.64,33.54,33.61,52859,0
+UFEB.US,D,20250211,000000,33.59,33.65,33.5,33.625,72556,0
+UFEB.US,D,20250212,000000,33.49,33.5899,33.38,33.52,114749,0
+UFEB.US,D,20250213,000000,33.57,33.74,33.57,33.6902,40836,0
+UFEB.US,D,20250214,000000,33.72,33.77,33.7093,33.7255,1282931,0
+UFEB.US,D,20250218,000000,33.82,33.82,33.6704,33.79,137065,0
+UFEB.US,D,20250219,000000,33.75,33.8396,33.7,33.8396,56276,0
+UFEB.US,D,20250220,000000,33.6611,33.82,33.6611,33.7794,45234,0
+UFEB.US,D,20250221,000000,33.7252,33.76,33.5,33.515,75664,0
+UFEB.US,D,20250224,000000,33.545,33.56,33.41,33.47,64662,0
+UFEB.US,D,20250225,000000,33.38,33.4445,33.26,33.3622,205061,0
+UFEB.US,D,20250226,000000,33.4399,33.51,33.28,33.3592,114331,0
+UFEB.US,D,20250227,000000,33.425,33.45,33.0954,33.0954,34869,0
+UFEB.US,D,20250228,000000,33.115,33.39,33.06,33.39,35766,0
+UFEB.US,D,20250303,000000,33.44,33.44,32.99,33.0121,46231,0
+UFEB.US,D,20250304,000000,33.02,33.105,32.73,32.9,43551,0
+UFEB.US,D,20250305,000000,32.875,33.09,32.785,33.02,61541,0
+UFEB.US,D,20250306,000000,32.82,32.98,32.67,32.81,121056,0
+UFEB.US,D,20250307,000000,32.83,32.9,32.58,32.8489,61310,0
+UFEB.US,D,20250310,000000,32.58,32.65,32.335,32.4043,281663,0
+UFEB.US,D,20250311,000000,32.38,32.49,32.15,32.31,167798,0
+UFEB.US,D,20250312,000000,32.4105,32.44,32.225,32.32,83316,0
+UFEB.US,D,20250313,000000,32.27,32.35,32.0645,32.13,414183,0
+UFEB.US,D,20250314,000000,32.33,32.49,32.25,32.47,154100,0
+UFEB.US,D,20250317,000000,32.529,32.66,32.41,32.61,144829,0
+UFEB.US,D,20250318,000000,32.42,32.53,32.34,32.42,176911,0
+UFEB.US,D,20250319,000000,32.4398,32.89,32.428067,32.5696,104373,0
+UFEB.US,D,20250320,000000,32.585,32.6499,32.475,32.61,32598,0
+UFEB.US,D,20250321,000000,32.379219,32.56,32.3701,32.555,32868,0
+UFEB.US,D,20250324,000000,32.75,32.84,32.7001,32.8167,161191,0
+UFEB.US,D,20250325,000000,32.83,32.89,32.7668,32.8246,19926,0
+UFEB.US,D,20250326,000000,32.88,32.8991,32.6265,32.69,102036,0
+UFEB.US,D,20250327,000000,32.6641,32.71,32.6,32.61,52116,0
+UFEB.US,D,20250328,000000,32.53,32.54,32.26,32.287,38370,0
+UFEB.US,D,20250331,000000,32.125,32.61,32.07,32.39,92357,0
+UFEB.US,D,20250401,000000,32.38,32.55,32.24,32.47,25592,0
+UFEB.US,D,20250402,000000,32.34,32.62,32.23,32.51,117090,0
+UFEB.US,D,20250403,000000,32.08,32.17,31.77,31.77,149999,0
+UFEB.US,D,20250404,000000,31.4,31.5499,31.0401,31.1,1051624,0
+UFEB.US,D,20250407,000000,31.11,31.44,30.76,31.14,190889,0
+UFEB.US,D,20250408,000000,31.46,31.52,30.75,30.9,94872,0
+UFEB.US,D,20250409,000000,30.86,32.09,30.77,31.96,353457,0
+UFEB.US,D,20250410,000000,31.76,31.77,31.29,31.64,66268,0
+UFEB.US,D,20250411,000000,31.51,31.85,31.39,31.815,35217,0
+UFEB.US,D,20250414,000000,32.02,32.07,31.8301,31.85,40756,0
+UFEB.US,D,20250415,000000,31.98,32.0499,31.8359,31.86,61170,0
+UFEB.US,D,20250416,000000,31.8029,31.8029,31.43,31.59,35730,0
+UFEB.US,D,20250417,000000,31.6587,31.84,31.54,31.54,52858,0
+UFEB.US,D,20250421,000000,31.43,31.47,31.1601,31.32,27450,0
+UFEB.US,D,20250422,000000,31.45,31.65,31.4309,31.64,10774,0
+UFEB.US,D,20250423,000000,32.0136,32.08,31.78,31.88,32046,0
+UFEB.US,D,20250424,000000,31.93,32.21,31.81,32.15,66227,0
+UFEB.US,D,20250425,000000,32.0999,32.249,32.09,32.23,74593,0
+UFEB.US,D,20250428,000000,32.25,32.33,32.1,32.25,14012,0
+UFEB.US,D,20250429,000000,32.24,32.71,32.185,32.36,29768,0
+UFEB.US,D,20250430,000000,31.9521,32.39,31.9521,32.39,39842,0
+UFEB.US,D,20250501,000000,32.53,32.64,32.4701,32.48,21491,0
+UFEB.US,D,20250502,000000,32.66,32.7599,32.66,32.725,38645,0
+UFEB.US,D,20250505,000000,32.64,32.7,32.5401,32.63,7575,0
+UFEB.US,D,20250506,000000,32.4545,32.58,32.44,32.5,26839,0
+UFEB.US,D,20250507,000000,32.4987,32.6099,32.39,32.58,13601,0
+UFEB.US,D,20250508,000000,32.63,32.8081,32.58,32.68,65472,0
+UFEB.US,D,20250509,000000,32.63,32.71,32.58,32.64,104485,0
+UFEB.US,D,20250512,000000,33.03,33.18,32.9501,33.07,84230,0
+UFEB.US,D,20250513,000000,33.15,33.32,33.1233,33.31,30617,0
+UFEB.US,D,20250514,000000,33.24,33.32,33.1925,33.3,29577,0
+UFEB.US,D,20250515,000000,33.25,33.43,33.205,33.43,39464,0
+UFEB.US,D,20250516,000000,33.4099,33.52,33.3559,33.52,23237,0
+UFEB.US,D,20250519,000000,33.4,33.52,33.265,33.47,14629,0
+UFEB.US,D,20250520,000000,33.3801,33.49,33.33,33.4,118206,0
+UFEB.US,D,20250521,000000,33.39,33.42,33.1,33.13,38271,0
+UFEB.US,D,20250522,000000,33.22,33.33,33.09,33.09,38593,0
+UFEB.US,D,20250523,000000,33.04,33.13,32.99,33.05,15443,0
+UFEB.US,D,20250527,000000,33.215,33.41,33.215,33.34,10970,0
+UFEB.US,D,20250528,000000,33.2971,33.3685,33.29,33.33,6792,0
+UFEB.US,D,20250529,000000,33.36,33.5,33.25,33.44,9180,0
+UFEB.US,D,20250530,000000,33.3,33.41,33.21,33.41,21886,0
+UFEB.US,D,20250602,000000,33.4,33.4799,33.2401,33.47,46944,0
+UFEB.US,D,20250603,000000,33.477,33.6,33.39,33.59,40240,0
+UFEB.US,D,20250604,000000,33.61,33.63,33.53,33.61,19251,0
+UFEB.US,D,20250605,000000,33.55,33.66,33.4401,33.55,45998,0
+UFEB.US,D,20250606,000000,33.65,33.6999,33.61,33.61,16802,0
+UFEB.US,D,20250609,000000,33.68,33.73,33.6104,33.7,34894,0
+UFEB.US,D,20250610,000000,33.71,33.78,33.6601,33.7306,10446,0
+UFEB.US,D,20250611,000000,33.75,33.7966,33.63,33.66,10177,0
+UFEB.US,D,20250612,000000,33.71,33.8499,33.69,33.83,30698,0
+UFEB.US,D,20250613,000000,33.68,33.72,33.52,33.55,12600,0
+UFEB.US,D,20250616,000000,33.76,33.8099,33.6901,33.7428,4441,0
+UFEB.US,D,20250617,000000,33.7186,33.73,33.55,33.58,13489,0
+UFEB.US,D,20250618,000000,33.5601,33.749,33.5601,33.57,8292,0
+UFEB.US,D,20250620,000000,33.7,33.7,33.54,33.5644,2652,0
+UFEB.US,D,20250623,000000,33.57,33.77,33.57,33.73,8741,0
+UFEB.US,D,20250624,000000,33.94,34.04,33.8658,33.94,21667,0
+UFEB.US,D,20250625,000000,34.01,34.48,33.9209,34.03,18924,0
+UFEB.US,D,20250626,000000,34.03,34.17,34.03,34.16,18314,0
+UFEB.US,D,20250627,000000,34.21,34.24,34.09,34.18,24324,0
+UFEB.US,D,20250630,000000,34.23,34.3107,34.1907,34.3107,36597,0
+UFEB.US,D,20250701,000000,34.31,34.31,34.21,34.26,14199,0
+UFEB.US,D,20250702,000000,34.25,34.3947,34.25,34.36,5855,0
+UFEB.US,D,20250703,000000,34.41,34.4902,34.35,34.47,101572,0
+UFEB.US,D,20250707,000000,34.37,34.4473,34.28,34.32,143454,0
+UFEB.US,D,20250708,000000,34.34,34.38,34.32,34.3554,9859,0
+UFEB.US,D,20250709,000000,34.39,34.48,34.3601,34.43,11498,0
+UFEB.US,D,20250710,000000,34.42,34.5399,34.42,34.4951,22363,0
+UFEB.US,D,20250711,000000,34.4,34.4779,34.4,34.42,7515,0
+UFEB.US,D,20250714,000000,34.4,34.5,34.4,34.5,34630,0
+UFEB.US,D,20250715,000000,34.49,34.5399,34.4,34.4,11336,0
+UFEB.US,D,20250716,000000,34.44,34.48,34.3489,34.46,17015,0
+UFEB.US,D,20250717,000000,34.5,34.68,34.46,34.57,66920,0
+UFEB.US,D,20250718,000000,34.6,34.66,34.54,34.5865,52160,0
+UFEB.US,D,20250721,000000,34.62,34.6999,34.61,34.6218,5295,0
+UFEB.US,D,20250722,000000,34.55,34.66,34.55,34.6434,11005,0
+UFEB.US,D,20250723,000000,34.65,34.78,34.6401,34.7633,3621,0
+UFEB.US,D,20250724,000000,34.78,34.87,34.7707,34.8164,6820,0
+UFEB.US,D,20250725,000000,34.8,34.91,34.8,34.8677,29267,0
+UFEB.US,D,20250728,000000,34.84,34.8699,34.82,34.8538,21837,0
+UFEB.US,D,20250729,000000,34.8969,34.8969,34.82,34.8414,4009,0
+UFEB.US,D,20250730,000000,34.82,34.9299,34.7201,34.8144,4441,0
+UFEB.US,D,20250731,000000,34.92,34.97,34.75,34.7534,15907,0
+UFEB.US,D,20250801,000000,34.44,34.58,34.37,34.46,76408,0
+UFEB.US,D,20250804,000000,34.72,34.7537,34.67,34.7537,19258,0
+UFEB.US,D,20250805,000000,34.74,34.75,34.62,34.63,12716,0
+UFEB.US,D,20250806,000000,34.69,34.8599,34.64,34.77,20825,0
+UFEB.US,D,20250807,000000,34.8,34.8,34.69,34.7847,3970,0
+UFEB.US,D,20250808,000000,34.84,34.95,34.84,34.88,26517,0
+UFEB.US,D,20250811,000000,35,35,34.8701,34.8831,13051,0
+UFEB.US,D,20250812,000000,34.9101,35.1294,34.91,35.06,31584,0
+UFEB.US,D,20250813,000000,35.13,35.255,35.07,35.13,42072,0
+UFEB.US,D,20250814,000000,35.09,35.1862,35.07,35.18,6104,0
+UFEB.US,D,20250815,000000,35.11,35.14,35.0701,35.1106,14179,0
+UFEB.US,D,20250818,000000,35.08,35.17,35.07,35.11,7820,0
+UFEB.US,D,20250819,000000,35.08,35.14,34.9601,35.01,13049,0
+UFEB.US,D,20250820,000000,34.88067,35.02,34.8307,34.97,72862,0
+UFEB.US,D,20250821,000000,34.87,35,34.86,34.9021,76477,0
+UFEB.US,D,20250822,000000,35.14,35.2313,35.14,35.15,19125,0
+UFEB.US,D,20250825,000000,35.14,35.2199,35.09,35.1,21420,0
+UFEB.US,D,20250826,000000,35.1,35.2099,35.08,35.18,9313,0
+UFEB.US,D,20250827,000000,35.17,35.27,35.15,35.2399,35300,0
+UFEB.US,D,20250828,000000,35.19,35.3,35.18,35.25,8248,0
+UFEB.US,D,20250829,000000,35.14,35.2299,35.13,35.1811,16830,0
+UFEB.US,D,20250902,000000,34.95,35.06,34.92,35.05,55697,0
+UFEB.US,D,20250903,000000,35.13,35.1725,35.0545,35.14,145301,0
+UFEB.US,D,20250904,000000,35.21,35.3458,35.21,35.3458,31245,0
+UFEB.US,D,20250905,000000,35.4,35.405,35.2,35.24,43771,0
+UFEB.US,D,20250908,000000,35.37,35.37,35.29,35.32,15332,0
+UFEB.US,D,20250909,000000,35.33,35.41,35.2938,35.37,16261,0
+UFEB.US,D,20250910,000000,35.46,35.4854,35.38,35.41,22153,0
+UFEB.US,D,20250911,000000,35.48,35.62,35.48,35.53,20703,0
+UFEB.US,D,20250912,000000,35.54,35.590872,35.53,35.53,1700432,0
+UFEB.US,D,20250915,000000,35.61,35.635,35.57,35.57,12778,0
+UFEB.US,D,20250916,000000,35.68,35.68,35.57,35.57,29267,0
+UFEB.US,D,20250917,000000,35.56,35.6146,35.4825,35.57,16215,0
+UFEB.US,D,20250918,000000,35.611,35.73,35.58,35.635,29752,0
+UFEB.US,D,20250919,000000,35.66,35.71,35.6465,35.68,30841,0
+UFEB.US,D,20250922,000000,35.68,35.763,35.68,35.75,24217,0
+UFEB.US,D,20250923,000000,35.74,35.75,35.65,35.66,5992,0
+UFEB.US,D,20250924,000000,35.6843,35.6843,35.61,35.65,4294,0
+UFEB.US,D,20250925,000000,35.55,35.67,35.53,35.59,21754,0
+UFEB.US,D,20250926,000000,35.68,35.708447,35.61,35.68,24718,0
+UFEB.US,D,20250929,000000,35.76,35.78,35.71,35.77,23273,0
+UFEB.US,D,20250930,000000,35.7252,35.8,35.71,35.79,93429,0
+UFEB.US,D,20251001,000000,35.76,35.87,35.73,35.84,25779,0
+UFEB.US,D,20251002,000000,35.84,35.8999,35.8,35.82,15345,0
+UFEB.US,D,20251003,000000,35.82,35.91,35.7801,35.82,89756,0
+UFEB.US,D,20251006,000000,35.88,35.9226,35.86,35.91,32880,0
+UFEB.US,D,20251007,000000,35.89,35.89,35.81,35.82,7525,0
+UFEB.US,D,20251008,000000,35.87,35.92,35.87,35.9,9520,0
+UFEB.US,D,20251009,000000,35.8619,35.9195,35.8201,35.8975,10247,0
+UFEB.US,D,20251010,000000,35.9,35.9425,35.43,35.43,5759,0
+UFEB.US,D,20251013,000000,35.675,35.75,35.645,35.71,37013,0
+UFEB.US,D,20251014,000000,35.48,35.7799,35.48,35.68,14353,0
+UFEB.US,D,20251015,000000,35.78,35.875,35.64,35.73,9209,0
+UFEB.US,D,20251016,000000,35.78,35.8184,35.56,35.6312,15738,0
+UFEB.US,D,20251017,000000,35.59,35.77,35.59,35.73,7675,0
+UFEB.US,D,20251020,000000,35.86,35.95,35.82,35.95,20283,0
+UFEB.US,D,20251021,000000,35.94,35.97,35.93,35.93,11327,0
+UFEB.US,D,20251022,000000,35.94,35.94,35.81,35.87,21742,0
+UFEB.US,D,20251023,000000,35.92,35.99,35.92,35.95,1955,0
+UFEB.US,D,20251024,000000,36.06,36.0952,36.05,36.07,8911,0
+UFEB.US,D,20251027,000000,36.1601,36.21,36.16,36.17,11770,0
+UFEB.US,D,20251028,000000,36.2006,36.22,36.17,36.19,15691,0
+UFEB.US,D,20251029,000000,36.18,36.21,36.13,36.1852,2776,0
+UFEB.US,D,20251030,000000,36.151,36.151,36.04,36.08,9457,0
+UFEB.US,D,20251031,000000,36.13,36.14,36.04,36.07,116841,0
+UFEB.US,D,20251103,000000,36.16,36.16,36.07,36.13,17848,0
+UFEB.US,D,20251104,000000,36.02,36.065,35.97,36.03,13608,0
+UFEB.US,D,20251105,000000,36.02,36.13,36.01,36.11,11776,0
+UFEB.US,D,20251106,000000,36.04,36.04,35.87,35.89,4881,0
+UFEB.US,D,20251107,000000,35.7375,35.92,35.725,35.92,21873,0
+UFEB.US,D,20251110,000000,36.11,36.181,36.07,36.16,5888,0
+UFEB.US,D,20251111,000000,36.13,36.2049,36.13,36.2049,1775,0
+UFEB.US,D,20251112,000000,36.23,36.23,36.1618,36.19,4772,0
+UFEB.US,D,20251113,000000,36.11,36.1445,35.95,35.95,99917,0
+UFEB.US,D,20251114,000000,35.86,36.0668,35.86,35.98,18294,0
+UFEB.US,D,20251117,000000,35.97,36.02,35.78,35.84,7678,0
+UFEB.US,D,20251118,000000,35.66,35.841,35.645,35.72,3613,0
+UFEB.US,D,20251119,000000,35.81,35.9,35.75,35.8074,7105,0
+UFEB.US,D,20251120,000000,36.05,36.11,35.5,35.51,5771,0
+UFEB.US,D,20251121,000000,35.55,35.83,35.53,35.7452,11967,0
+UFEB.US,D,20251124,000000,35.85,36.0412,35.85,36.02,36453,0
+UFEB.US,D,20251125,000000,35.99,36.2016,35.99,36.2016,14985,0
+UFEB.US,D,20251126,000000,36.235,36.33,36.23,36.285,15551,0
+UFEB.US,D,20251128,000000,36.3484,36.35,36.3,36.35,3228,0
+UFEB.US,D,20251201,000000,36.33,36.37,36.3,36.32,13312,0
+UFEB.US,D,20251202,000000,36.36,36.39,36.34,36.3643,6807,0
+UFEB.US,D,20251203,000000,36.35,36.436,36.35,36.41,3268,0
+UFEB.US,D,20251204,000000,36.41,36.44,36.4,36.44,16202,0
+UFEB.US,D,20251205,000000,36.513,36.513,36.47,36.51,7909,0
+UFEB.US,D,20251208,000000,36.5,36.5,36.434,36.4467,2307,0
+UFEB.US,D,20251209,000000,36.49,36.53,36.45,36.4664,13137,0
+UFEB.US,D,20251210,000000,36.45,36.53,36.45,36.53,7715,0
+UFEB.US,D,20251211,000000,36.51,36.6489,36.51,36.57,2719,0
+UFEB.US,D,20251212,000000,36.56,36.57,36.45,36.57,3749,0
+UFEB.US,D,20251215,000000,36.54,36.5599,36.49,36.5347,5750,0
+UFEB.US,D,20251216,000000,36.5,36.52,36.435,36.49,3623,0
+UFEB.US,D,20251217,000000,36.485,36.49,36.34,36.3451,4129,0
+UFEB.US,D,20251218,000000,36.4885,36.52,36.44,36.45,5405,0
+UFEB.US,D,20251219,000000,36.5836,36.61,36.57,36.6052,1376,0
+UFEB.US,D,20251222,000000,36.67,36.75,36.67,36.71,6423,0
+UFEB.US,D,20251223,000000,36.73,36.8,36.72,36.7664,9887,0
+UFEB.US,D,20251224,000000,36.77,36.81,36.77,36.8,2187,0
+UFEB.US,D,20251226,000000,36.81,36.85,36.81,36.82,7499,0
+UFEB.US,D,20251229,000000,36.8,36.8699,36.75,36.8,1928,0
+UFEB.US,D,20251230,000000,36.82,36.8999,36.81,36.82,5210,0
+UFEB.US,D,20251231,000000,36.82,36.82,36.76,36.7851,38267,0
+UFEB.US,D,20260102,000000,36.81,36.81,36.75,36.8058,4490,0
+UFEB.US,D,20260105,000000,36.85,36.94,36.81,36.87,22907,0
+UFEB.US,D,20260106,000000,36.9,36.9799,36.89,36.915,15084,0
+UFEB.US,D,20260107,000000,36.9,37,36.895,36.895,34747,0
+UFEB.US,D,20260108,000000,36.89,36.93,36.88,36.92,28206,0
+UFEB.US,D,20260109,000000,36.94,36.99,36.93,36.9798,3309,0
+UFEB.US,D,20260112,000000,36.98,37.0015,36.98,36.99,9628,0
+UFEB.US,D,20260113,000000,37.01,37.01,36.965,36.98,26569,0
+UFEB.US,D,20260114,000000,36.95,36.9732,36.85,36.9732,14676,0
+UFEB.US,D,20260115,000000,37.02,37.05,36.99,36.99,1461,0
+UFEB.US,D,20260116,000000,37.02,37.04,37,37.02,35452,0
+UFEB.US,D,20260120,000000,36.85,36.958,36.79,36.79,7752,0
+UFEB.US,D,20260121,000000,36.96,37.07,36.89,37.008,6573,0
+UFEB.US,D,20260122,000000,37.085,37.09,37.04,37.055,7853,0
+UFEB.US,D,20260123,000000,37.08,37.12,37.07,37.0849,3797,0
+UFEB.US,D,20260126,000000,37.09,37.12,37.09,37.11,2721,0
+UFEB.US,D,20260127,000000,37.18,37.18,37.11,37.1448,3754,0
+UFEB.US,D,20260128,000000,37.11,37.21,37.11,37.19,14908,0
+UFEB.US,D,20260129,000000,37.13,37.22,37.1,37.1762,55712,0
+UFEB.US,D,20260130,000000,37.17,37.24,37.1501,37.24,199528,0
+UFEB.US,D,20260202,000000,37.18,37.33,37.141,37.29,227301,0
+UFEB.US,D,20260203,000000,37.31,37.33,37.02,37.175,158196,0
+UFEB.US,D,20260204,000000,37.12,37.21,36.9663,37.08,97248,0
+UFEB.US,D,20260205,000000,36.925,36.99,36.7974,36.83,28068,0
+UFEB.US,D,20260206,000000,37.07,37.24,36.93,37.2,56036,0
+UFEB.US,D,20260209,000000,37.19,37.3165,37.13,37.3165,29067,0
+UFEB.US,D,20260210,000000,37.3082,37.329,37.22,37.24,28109,0
+UFEB.US,D,20260211,000000,37.26,37.36,37.14,37.23,40263,0
+UFEB.US,D,20260212,000000,37.29,37.29,36.955,36.955,54567,0
+UFEB.US,D,20260213,000000,36.92,37.09,36.88,36.975,33315,0
+UFEB.US,D,20260217,000000,36.95,37.08,36.7716,37.03,51712,0
+UFEB.US,D,20260218,000000,37.08,37.16,37.02,37.12,48703,0
diff --git a/daily/us/nyse etfs/2/uge.us.txt b/daily/us/nyse etfs/2/uge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34454d82c6694a2b9b0a8a59563f1b1d04fd9087
--- /dev/null
+++ b/daily/us/nyse etfs/2/uge.us.txt	
@@ -0,0 +1,4456 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UGE.US,D,20070201,000000,2.7451,2.7451,2.7451,2.7451,5153.5817821051,0
+UGE.US,D,20070205,000000,2.75676,2.75676,2.74979,2.74979,779776.25782368,0
+UGE.US,D,20070206,000000,2.74162,2.74979,2.74162,2.74979,12876.930492554,0
+UGE.US,D,20070207,000000,2.73364,2.7476,2.73364,2.7476,131672.20837095,0
+UGE.US,D,20070208,000000,2.71491,2.71491,2.71491,2.71491,5153.5817821051,0
+UGE.US,D,20070213,000000,2.72368,2.73265,2.72368,2.73265,387351.47495055,0
+UGE.US,D,20070214,000000,2.75187,2.75187,2.75187,2.75187,2530.6334218203,0
+UGE.US,D,20070215,000000,2.7753,2.7753,2.7753,2.7753,2530.6334218203,0
+UGE.US,D,20070227,000000,2.72487,2.72487,2.57309,2.57977,41286.852805003,0
+UGE.US,D,20070228,000000,2.63209,2.63209,2.61993,2.61993,260756.58819515,0
+UGE.US,D,20070302,000000,2.57329,2.57329,2.56652,2.56652,10322.214912872,0
+UGE.US,D,20070305,000000,2.53004,2.53004,2.53004,2.53004,2530.6334218203,0
+UGE.US,D,20070308,000000,2.60996,2.60996,2.60996,2.60996,2530.6334218203,0
+UGE.US,D,20070313,000000,2.57528,2.57528,2.53173,2.53173,85171.568389186,0
+UGE.US,D,20070315,000000,2.57578,2.57708,2.57578,2.57708,7740.4069055994,0
+UGE.US,D,20070321,000000,2.63329,2.66817,2.63329,2.66817,20641.419556013,0
+UGE.US,D,20070330,000000,2.6565,2.6565,2.6565,2.6565,2530.6334218203,0
+UGE.US,D,20070411,000000,2.74132,2.7484,2.74132,2.7476,10322.214912872,0
+UGE.US,D,20070413,000000,2.76873,2.78128,2.76573,2.77998,38692.000295555,0
+UGE.US,D,20070416,000000,2.81516,2.81516,2.80889,2.80889,12876.930492554,0
+UGE.US,D,20070417,000000,2.84736,2.84736,2.84337,2.84337,5153.5817821051,0
+UGE.US,D,20070423,000000,2.87606,2.87606,2.87606,2.87606,2530.6334218203,0
+UGE.US,D,20070424,000000,2.86629,2.86629,2.86629,2.86629,56802.786429748,0
+UGE.US,D,20070425,000000,2.89847,2.89847,2.89847,2.89847,2530.6334218203,0
+UGE.US,D,20070511,000000,2.81387,2.81387,2.81387,2.81387,2530.6334218203,0
+UGE.US,D,20070518,000000,2.88881,2.88881,2.88881,2.88881,2530.6334218203,0
+UGE.US,D,20070521,000000,2.90277,2.90277,2.90277,2.90277,2530.6334218203,0
+UGE.US,D,20070523,000000,2.94133,2.94133,2.93804,2.93804,90377.328179988,0
+UGE.US,D,20070524,000000,2.92339,2.92339,2.92339,2.92339,12876.930492554,0
+UGE.US,D,20070529,000000,2.9217,2.9217,2.9217,2.9217,2530.6334218203,0
+UGE.US,D,20070601,000000,2.96645,2.96645,2.95758,2.95758,20641.419556013,0
+UGE.US,D,20070608,000000,2.81058,2.8347,2.79941,2.8347,20641.419556013,0
+UGE.US,D,20070611,000000,2.8347,2.86489,2.8347,2.86489,5153.5817821051,0
+UGE.US,D,20070613,000000,2.84566,2.84566,2.84566,2.84566,2530.6334218203,0
+UGE.US,D,20070614,000000,2.88154,2.88284,2.87376,2.88284,7740.4069055994,0
+UGE.US,D,20070615,000000,2.91771,2.9214,2.91771,2.9214,15499.878852838,0
+UGE.US,D,20070619,000000,2.86858,2.86858,2.8631,2.8631,7740.4069055994,0
+UGE.US,D,20070622,000000,2.79762,2.79762,2.79762,2.79762,18094.731362287,0
+UGE.US,D,20070625,000000,2.77749,2.77749,2.77749,2.77749,25807.042417048,0
+UGE.US,D,20070629,000000,2.8352,2.8352,2.80121,2.80559,80022.000300058,0
+UGE.US,D,20070702,000000,2.84566,2.85093,2.84566,2.84616,108435.93630549,0
+UGE.US,D,20070703,000000,2.84716,2.84716,2.84716,2.84716,2530.6334218203,0
+UGE.US,D,20070706,000000,2.84337,2.84337,2.84337,2.84337,2530.6334218203,0
+UGE.US,D,20070709,000000,2.8631,2.8631,2.8631,2.8631,25807.042417048,0
+UGE.US,D,20070711,000000,2.80539,2.80559,2.80539,2.80559,36129.25732992,0
+UGE.US,D,20070712,000000,2.8604,2.8631,2.8604,2.8631,98149.844629402,0
+UGE.US,D,20070713,000000,2.8928,2.92369,2.8928,2.92369,28396.877810275,0
+UGE.US,D,20070717,000000,2.92838,2.92838,2.92838,2.92838,85171.568389186,0
+UGE.US,D,20070718,000000,2.88004,2.88004,2.84716,2.85832,1058688.786199,0
+UGE.US,D,20070720,000000,2.82732,2.82732,2.81486,2.81486,5153.5817821051,0
+UGE.US,D,20070723,000000,2.8631,2.86409,2.85832,2.86409,493196.57243956,0
+UGE.US,D,20070724,000000,2.81885,2.81885,2.77848,2.77848,389866.05360046,0
+UGE.US,D,20070725,000000,2.82185,2.82185,2.76952,2.76952,142006.46436275,0
+UGE.US,D,20070726,000000,2.76733,2.76733,2.67375,2.67614,3142406.525871,0
+UGE.US,D,20070727,000000,2.67475,2.69498,2.63189,2.63189,330548.6885208,0
+UGE.US,D,20070730,000000,2.63409,2.66847,2.63059,2.66847,160113.23680397,0
+UGE.US,D,20070731,000000,2.69697,2.69697,2.63508,2.63508,46479.568093631,0
+UGE.US,D,20070801,000000,2.65183,2.65223,2.61733,2.61733,18094.731362287,0
+UGE.US,D,20070802,000000,2.71052,2.76733,2.70324,2.76733,397614.48789201,0
+UGE.US,D,20070806,000000,2.65223,2.75237,2.65223,2.75237,67141.056114527,0
+UGE.US,D,20070807,000000,2.76205,2.78427,2.76205,2.78427,12876.930492554,0
+UGE.US,D,20070808,000000,2.82333,2.85433,2.82333,2.85433,33542.432206427,0
+UGE.US,D,20070809,000000,2.77131,2.77131,2.75058,2.75058,54252.084543043,0
+UGE.US,D,20070810,000000,2.67972,2.70893,2.67972,2.70893,28396.877810275,0
+UGE.US,D,20070813,000000,2.70594,2.70594,2.70594,2.70594,103282.35452339,0
+UGE.US,D,20070814,000000,2.67843,2.67843,2.63289,2.63289,121340.96264887,0
+UGE.US,D,20070815,000000,2.63189,2.67395,2.63189,2.67395,30963.634468886,0
+UGE.US,D,20070816,000000,2.55197,2.55544,2.53133,2.53373,23272.395302251,0
+UGE.US,D,20070817,000000,2.60817,2.64305,2.60817,2.64305,10322.214912872,0
+UGE.US,D,20070820,000000,2.67813,2.69268,2.67594,2.67594,36129.25732992,0
+UGE.US,D,20070822,000000,2.68072,2.68172,2.67545,2.67545,36129.25732992,0
+UGE.US,D,20070823,000000,2.70524,2.70524,2.70076,2.70175,28396.877810275,0
+UGE.US,D,20070824,000000,2.69108,2.69108,2.69108,2.69108,2530.6334218203,0
+UGE.US,D,20070827,000000,2.72916,2.72916,2.72916,2.72916,12876.930492554,0
+UGE.US,D,20070828,000000,2.6578,2.66817,2.63009,2.63009,7740.4069055994,0
+UGE.US,D,20070830,000000,2.659,2.659,2.659,2.659,2530.6334218203,0
+UGE.US,D,20070831,000000,2.68271,2.71322,2.68271,2.71322,15499.878852838,0
+UGE.US,D,20070904,000000,2.72368,2.72368,2.72368,2.72368,5153.5817821051,0
+UGE.US,D,20070906,000000,2.67793,2.69108,2.67793,2.69108,5153.5817821051,0
+UGE.US,D,20070907,000000,2.66996,2.66996,2.63607,2.63607,183337.4677905,0
+UGE.US,D,20070910,000000,2.63727,2.64384,2.63727,2.64384,30963.634468886,0
+UGE.US,D,20070911,000000,2.67275,2.69598,2.67275,2.69368,131672.20837095,0
+UGE.US,D,20070912,000000,2.72368,2.72368,2.72368,2.72368,2530.6334218203,0
+UGE.US,D,20070913,000000,2.7439,2.7439,2.7439,2.7439,5153.5817821051,0
+UGE.US,D,20070914,000000,2.73115,2.75607,2.73115,2.75607,18094.731362287,0
+UGE.US,D,20070917,000000,2.7491,2.7491,2.73683,2.7491,56802.786429748,0
+UGE.US,D,20070918,000000,2.77749,2.84237,2.77749,2.84137,38692.000295555,0
+UGE.US,D,20070919,000000,2.86759,2.87606,2.86759,2.87606,46479.568093631,0
+UGE.US,D,20070920,000000,2.86629,2.86629,2.84616,2.84616,36129.25732992,0
+UGE.US,D,20070921,000000,2.87486,2.87486,2.86689,2.86689,10322.214912872,0
+UGE.US,D,20070924,000000,2.84536,2.84536,2.84536,2.84536,10322.214912872,0
+UGE.US,D,20070925,000000,2.79264,2.79264,2.79264,2.79264,12876.930492554,0
+UGE.US,D,20070926,000000,2.87206,2.87206,2.87206,2.87206,2530.6334218203,0
+UGE.US,D,20070927,000000,2.87506,2.87606,2.87506,2.87606,15499.878852838,0
+UGE.US,D,20071001,000000,2.90347,2.90347,2.90347,2.90347,2530.6334218203,0
+UGE.US,D,20071003,000000,2.93804,2.93804,2.92488,2.92488,41286.852805003,0
+UGE.US,D,20071004,000000,2.9214,2.9214,2.9214,2.9214,2530.6334218203,0
+UGE.US,D,20071005,000000,2.93834,2.95359,2.93385,2.95359,173030.30422629,0
+UGE.US,D,20071008,000000,2.94531,2.94531,2.93335,2.93435,229772.88526139,0
+UGE.US,D,20071010,000000,2.97013,2.97013,2.95996,2.95996,72282.596817702,0
+UGE.US,D,20071011,000000,2.98887,2.98887,2.92888,2.92888,54252.084543043,0
+UGE.US,D,20071015,000000,2.98627,2.98627,2.92538,2.92538,147196.16938165,0
+UGE.US,D,20071016,000000,2.92011,2.92011,2.91472,2.91472,7740.4069055994,0
+UGE.US,D,20071019,000000,2.90475,2.90475,2.87884,2.88004,12876.930492554,0
+UGE.US,D,20071022,000000,2.84436,2.87256,2.84436,2.87256,103282.35452339,0
+UGE.US,D,20071023,000000,2.89797,2.90097,2.89519,2.90097,25807.042417048,0
+UGE.US,D,20071024,000000,2.91193,2.91193,2.91193,2.91193,20641.419556013,0
+UGE.US,D,20071025,000000,2.95876,2.95876,2.93106,2.93106,118742.09644645,0
+UGE.US,D,20071026,000000,2.95796,2.97113,2.95399,2.97113,46479.568093631,0
+UGE.US,D,20071029,000000,2.99973,2.99973,2.99176,2.99176,28396.877810275,0
+UGE.US,D,20071030,000000,2.97212,2.98837,2.97212,2.9794,38692.000295555,0
+UGE.US,D,20071031,000000,2.99107,2.99176,2.88801,2.88801,15499.878852838,0
+UGE.US,D,20071101,000000,2.84536,2.93236,2.84496,2.85961,661022.12029829,0
+UGE.US,D,20071102,000000,2.891,2.891,2.83599,2.8616,175568.96503406,0
+UGE.US,D,20071105,000000,2.8616,2.86439,2.84018,2.86439,12876.930492554,0
+UGE.US,D,20071106,000000,2.87426,2.87426,2.8631,2.8631,74849.353476313,0
+UGE.US,D,20071107,000000,2.85493,2.8616,2.79692,2.80061,123891.66453557,0
+UGE.US,D,20071108,000000,2.80819,2.85243,2.79364,2.84436,118742.09644645,0
+UGE.US,D,20071109,000000,2.80291,2.84736,2.80291,2.8039,154927.54547805,0
+UGE.US,D,20071112,000000,2.83788,2.83788,2.7757,2.7757,51653.218340619,0
+UGE.US,D,20071114,000000,2.87486,2.88284,2.85593,2.85713,18094.731362287,0
+UGE.US,D,20071115,000000,2.85433,2.88721,2.83131,2.8324,46479.568093631,0
+UGE.US,D,20071119,000000,2.83569,2.83569,2.8324,2.8324,10322.214912872,0
+UGE.US,D,20071120,000000,2.84795,2.84795,2.76733,2.78945,38692.000295555,0
+UGE.US,D,20071121,000000,2.81815,2.82932,2.81636,2.82932,10322.214912872,0
+UGE.US,D,20071123,000000,2.8039,2.81436,2.8039,2.80939,12876.930492554,0
+UGE.US,D,20071126,000000,2.84496,2.84736,2.76733,2.81187,100711.58417179,0
+UGE.US,D,20071127,000000,2.78427,2.81317,2.78427,2.81317,64550.217298056,0
+UGE.US,D,20071128,000000,2.85663,2.95159,2.85663,2.95159,325311.82260942,0
+UGE.US,D,20071129,000000,2.93635,2.95976,2.92339,2.95976,152348.7477405,0
+UGE.US,D,20071130,000000,3.04856,3.04856,2.96376,2.97562,105849.11118199,0
+UGE.US,D,20071203,000000,2.98627,2.99256,2.95926,2.96694,325311.82260942,0
+UGE.US,D,20071204,000000,2.95199,2.95479,2.95199,2.95479,7740.4069055994,0
+UGE.US,D,20071205,000000,2.97312,2.99077,2.96724,2.98487,152348.7477405,0
+UGE.US,D,20071206,000000,3.00352,3.03841,3.00053,3.03841,28396.877810275,0
+UGE.US,D,20071207,000000,3.05813,3.08345,3.04019,3.04019,173030.30422629,0
+UGE.US,D,20071210,000000,3.06749,3.08873,3.06551,3.07945,147196.16938165,0
+UGE.US,D,20071211,000000,3.08743,3.09123,2.95629,2.96595,1182616.5739713,0
+UGE.US,D,20071212,000000,3.06749,3.06749,2.96456,2.97142,2077266.7316351,0
+UGE.US,D,20071213,000000,2.99853,2.99853,2.97142,2.99534,100711.58417179,0
+UGE.US,D,20071214,000000,2.98887,2.98887,2.95479,2.95679,72282.596817702,0
+UGE.US,D,20071217,000000,2.92708,2.93505,2.88004,2.88004,970894.26944953,0
+UGE.US,D,20071218,000000,2.90117,2.91342,2.83788,2.8609,121340.96264887,0
+UGE.US,D,20071219,000000,2.89001,2.91512,2.89001,2.8948,41286.852805003,0
+UGE.US,D,20071220,000000,2.91113,2.91113,2.91113,2.91113,7740.4069055994,0
+UGE.US,D,20071224,000000,2.99107,2.99107,2.98279,2.98279,113625.64132438,0
+UGE.US,D,20071226,000000,3.00482,3.00482,2.97462,2.98607,25807.042417048,0
+UGE.US,D,20071227,000000,2.94801,2.94801,2.94801,2.94801,12876.930492554,0
+UGE.US,D,20071228,000000,3.03791,3.03791,2.90297,2.92011,74849.353476313,0
+UGE.US,D,20071231,000000,2.88602,2.88602,2.88482,2.88482,41286.852805003,0
+UGE.US,D,20080102,000000,2.84137,2.84137,2.78068,2.78068,165250.76381416,0
+UGE.US,D,20080103,000000,2.80889,2.81087,2.77829,2.77829,116191.39455975,0
+UGE.US,D,20080104,000000,2.7448,2.75038,2.70524,2.70524,72282.596817702,0
+UGE.US,D,20080107,000000,2.73335,2.78865,2.73335,2.76653,286615.80862089,0
+UGE.US,D,20080108,000000,2.8046,2.85093,2.7757,2.7757,41286.852805003,0
+UGE.US,D,20080109,000000,2.77001,2.80759,2.7491,2.80759,18094.731362287,0
+UGE.US,D,20080110,000000,2.80061,2.85093,2.78995,2.84038,387351.47495055,0
+UGE.US,D,20080111,000000,2.74132,2.74261,2.72219,2.73245,28396.877810275,0
+UGE.US,D,20080114,000000,2.71451,2.72348,2.69627,2.69627,51653.218340619,0
+UGE.US,D,20080115,000000,2.67245,2.67245,2.61496,2.61496,51653.218340619,0
+UGE.US,D,20080116,000000,2.62362,2.63687,2.6002,2.60349,76929.449861496,0
+UGE.US,D,20080117,000000,2.61496,2.61664,2.51609,2.52077,418278.98618263,0
+UGE.US,D,20080118,000000,2.54798,2.54798,2.43666,2.46756,42600.333831634,0
+UGE.US,D,20080122,000000,2.28089,2.41403,2.28089,2.41154,681687.62201216,0
+UGE.US,D,20080123,000000,2.3066,2.47902,2.29046,2.47323,1019960.6626667,0
+UGE.US,D,20080124,000000,2.46127,2.49416,2.45958,2.47642,72282.596817702,0
+UGE.US,D,20080125,000000,2.51739,2.51739,2.41423,2.41423,85171.568389186,0
+UGE.US,D,20080128,000000,2.4229,2.47054,2.4229,2.47054,95571.046891861,0
+UGE.US,D,20080129,000000,2.50034,2.50034,2.47592,2.49416,224583.18024249,0
+UGE.US,D,20080130,000000,2.47154,2.59502,2.46048,2.46227,834068.47929648,0
+UGE.US,D,20080131,000000,2.43486,2.55247,2.43486,2.52656,229772.88526139,0
+UGE.US,D,20080201,000000,2.54947,2.60219,2.54947,2.59741,658459.37733265,0
+UGE.US,D,20080204,000000,2.59422,2.59422,2.54369,2.55247,485437.10049233,0
+UGE.US,D,20080205,000000,2.50084,2.50413,2.45161,2.45778,312393.75176386,0
+UGE.US,D,20080206,000000,2.45659,2.45778,2.41025,2.41025,126546.72243967,0
+UGE.US,D,20080207,000000,2.40357,2.48299,2.40357,2.47244,103282.35452339,0
+UGE.US,D,20080208,000000,2.46875,2.46875,2.43208,2.44005,139459.77616902,0
+UGE.US,D,20080211,000000,2.49665,2.49665,2.43268,2.49018,18094.731362287,0
+UGE.US,D,20080212,000000,2.51837,2.55127,2.51759,2.51759,821167.46664607,0
+UGE.US,D,20080213,000000,2.54528,2.55784,2.54528,2.55784,15499.878852838,0
+UGE.US,D,20080214,000000,2.56054,2.56054,2.50183,2.50183,77444.205985761,0
+UGE.US,D,20080215,000000,2.50064,2.51659,2.50064,2.51559,82640.934967366,0
+UGE.US,D,20080219,000000,2.53253,2.53253,2.50612,2.52606,77444.205985761,0
+UGE.US,D,20080220,000000,2.48072,2.50483,2.46756,2.50483,859212.25894912,0
+UGE.US,D,20080221,000000,2.53373,2.53373,2.47902,2.47902,167837.58893765,0
+UGE.US,D,20080222,000000,2.47393,2.48838,2.46028,2.48838,116191.39455975,0
+UGE.US,D,20080225,000000,2.5423,2.54927,2.51837,2.54927,206564.70904675,0
+UGE.US,D,20080226,000000,2.5703,2.61396,2.5703,2.61396,38692.000295555,0
+UGE.US,D,20080227,000000,2.61066,2.61863,2.59292,2.60568,144637.44010899,0
+UGE.US,D,20080228,000000,2.58146,2.58146,2.55884,2.56452,23272.395302251,0
+UGE.US,D,20080229,000000,2.5106,2.51489,2.45261,2.46357,90377.328179988,0
+UGE.US,D,20080303,000000,2.44204,2.44632,2.43885,2.43885,54252.084543043,0
+UGE.US,D,20080304,000000,2.46426,2.47452,2.44005,2.46756,43857.623156591,0
+UGE.US,D,20080305,000000,2.51937,2.51937,2.49495,2.49715,74849.353476313,0
+UGE.US,D,20080306,000000,2.48072,2.48419,2.44204,2.44204,312393.75176386,0
+UGE.US,D,20080307,000000,2.41683,2.41683,2.38335,2.3961,100711.58417179,0
+UGE.US,D,20080310,000000,2.38215,2.4217,2.37318,2.37338,193607.50469467,0
+UGE.US,D,20080311,000000,2.43606,2.46446,2.41553,2.46446,415705.20556132,0
+UGE.US,D,20080312,000000,2.49217,2.49217,2.45081,2.45081,371747.24008031,0
+UGE.US,D,20080313,000000,2.40657,2.45958,2.36969,2.45958,627744.59182832,0
+UGE.US,D,20080314,000000,2.55614,2.55614,2.35384,2.36919,273746.9055143,0
+UGE.US,D,20080317,000000,2.34825,2.37049,2.34408,2.35105,154927.54547805,0
+UGE.US,D,20080318,000000,2.41843,2.47154,2.38563,2.47154,635247.18742505,0
+UGE.US,D,20080319,000000,2.52137,2.52137,2.45699,2.46028,80022.000300058,0
+UGE.US,D,20080320,000000,2.45559,2.53453,2.45559,2.51739,237585.53864057,0
+UGE.US,D,20080324,000000,2.53373,2.59801,2.53373,2.59801,247911.76724642,0
+UGE.US,D,20080325,000000,2.59502,2.60418,2.57648,2.60299,167837.58893765,0
+UGE.US,D,20080326,000000,2.60668,2.60668,2.56134,2.56652,312393.75176386,0
+UGE.US,D,20080328,000000,2.5685,2.5685,2.53552,2.53552,377009.19157279,0
+UGE.US,D,20080331,000000,2.55564,2.57908,2.54997,2.54997,118742.09644645,0
+UGE.US,D,20080401,000000,2.58245,2.59571,2.58245,2.59571,162675.9797696,0
+UGE.US,D,20080402,000000,2.63389,2.65281,2.60797,2.61565,299516.82127131,0
+UGE.US,D,20080403,000000,2.58705,2.61664,2.58705,2.61664,59413.693711102,0
+UGE.US,D,20080404,000000,2.65103,2.65153,2.65103,2.65103,33542.432206427,0
+UGE.US,D,20080407,000000,2.70594,2.70594,2.62611,2.62611,247911.76724642,0
+UGE.US,D,20080408,000000,2.60748,2.61066,2.5992,2.61066,113625.64132438,0
+UGE.US,D,20080409,000000,2.59292,2.59292,2.54798,2.54798,36129.25732992,0
+UGE.US,D,20080410,000000,2.54798,2.59402,2.54798,2.5693,72282.596817702,0
+UGE.US,D,20080411,000000,2.52805,2.54329,2.5128,2.5128,18094.731362287,0
+UGE.US,D,20080414,000000,2.51559,2.51739,2.50861,2.5098,26529.507152857,0
+UGE.US,D,20080415,000000,2.55684,2.55684,2.50583,2.53053,318114.26767892,0
+UGE.US,D,20080416,000000,2.61236,2.61236,2.54668,2.57449,199801.63638099,0
+UGE.US,D,20080417,000000,2.55814,2.55814,2.53701,2.55267,69715.840159092,0
+UGE.US,D,20080418,000000,2.59801,2.59801,2.57309,2.57379,55537.469718838,0
+UGE.US,D,20080421,000000,2.55784,2.59292,2.55784,2.59222,240128.21314132,0
+UGE.US,D,20080422,000000,2.54568,2.58725,2.51937,2.52057,121340.96264887,0
+UGE.US,D,20080423,000000,2.57578,2.57578,2.55446,2.55784,41286.852805003,0
+UGE.US,D,20080424,000000,2.54997,2.57429,2.54728,2.57429,232399.84731465,0
+UGE.US,D,20080425,000000,2.50861,2.52934,2.50861,2.52934,12876.930492554,0
+UGE.US,D,20080428,000000,2.54051,2.55814,2.54051,2.55814,23272.395302251,0
+UGE.US,D,20080429,000000,2.51739,2.52077,2.51739,2.52057,23011.505258765,0
+UGE.US,D,20080430,000000,2.57309,2.59541,2.51679,2.51679,338285.08173343,0
+UGE.US,D,20080501,000000,2.53133,2.55934,2.53133,2.55934,252997.1162479,0
+UGE.US,D,20080502,000000,2.59571,2.59571,2.54798,2.54997,61814.885534424,0
+UGE.US,D,20080505,000000,2.54369,2.54648,2.53403,2.54151,49785.847683202,0
+UGE.US,D,20080506,000000,2.54329,2.56731,2.54329,2.56731,61939.310016702,0
+UGE.US,D,20080507,000000,2.54668,2.54668,2.49715,2.50543,25807.042417048,0
+UGE.US,D,20080508,000000,2.50463,2.50543,2.48092,2.49347,121220.55185958,0
+UGE.US,D,20080509,000000,2.46426,2.46576,2.46426,2.46576,19352.020687243,0
+UGE.US,D,20080512,000000,2.46357,2.5136,2.46357,2.5136,10322.214912872,0
+UGE.US,D,20080513,000000,2.52276,2.53004,2.5106,2.52137,77733.191880085,0
+UGE.US,D,20080514,000000,2.54847,2.5705,2.54847,2.54947,22432.530046872,0
+UGE.US,D,20080515,000000,2.54897,2.59222,2.54897,2.58974,74849.353476313,0
+UGE.US,D,20080516,000000,2.61436,2.61436,2.57848,2.6009,92948.098531576,0
+UGE.US,D,20080519,000000,2.61863,2.61863,2.60698,2.60698,80022.000300058,0
+UGE.US,D,20080520,000000,2.57329,2.57528,2.54648,2.54897,199318.98980054,0
+UGE.US,D,20080521,000000,2.54449,2.54449,2.48589,2.48589,144637.44010899,0
+UGE.US,D,20080522,000000,2.5091,2.5091,2.5091,2.5091,5153.5817821051,0
+UGE.US,D,20080523,000000,2.48948,2.49745,2.48948,2.49018,69960.675430671,0
+UGE.US,D,20080527,000000,2.5134,2.5134,2.5134,2.5134,5153.5817821051,0
+UGE.US,D,20080528,000000,2.5098,2.5098,2.47024,2.47752,811555.67539007,0
+UGE.US,D,20080529,000000,2.51559,2.54131,2.51559,2.53253,416499.9167707,0
+UGE.US,D,20080530,000000,2.59043,2.59043,2.52256,2.55367,32582.156161747,0
+UGE.US,D,20080602,000000,2.51679,2.51679,2.49895,2.49895,15499.878852838,0
+UGE.US,D,20080603,000000,2.49845,2.49845,2.46357,2.46626,64550.217298056,0
+UGE.US,D,20080604,000000,2.48299,2.5101,2.48299,2.49715,305260.41592099,0
+UGE.US,D,20080605,000000,2.50612,2.53203,2.49785,2.52735,1728663.4486819,0
+UGE.US,D,20080606,000000,2.47902,2.47902,2.40557,2.40557,164989.87377067,0
+UGE.US,D,20080609,000000,2.40905,2.40905,2.37338,2.39759,400213.35409445,0
+UGE.US,D,20080610,000000,2.32384,2.44364,2.32384,2.44364,36129.25732992,0
+UGE.US,D,20080611,000000,2.41354,2.4227,2.39192,2.39192,43857.623156591,0
+UGE.US,D,20080612,000000,2.42769,2.44334,2.40257,2.40257,1360812.5010587,0
+UGE.US,D,20080613,000000,2.39809,2.4217,2.39809,2.4217,5153.5817821051,0
+UGE.US,D,20080616,000000,2.37616,2.37616,2.35683,2.35683,15499.878852838,0
+UGE.US,D,20080617,000000,2.38195,2.38195,2.38195,2.38195,5153.5817821051,0
+UGE.US,D,20080618,000000,2.35464,2.35464,2.308,2.31198,317587.47047573,0
+UGE.US,D,20080619,000000,2.31567,2.33949,2.30421,2.33949,25807.042417048,0
+UGE.US,D,20080620,000000,2.28508,2.28508,2.25508,2.25797,72282.596817702,0
+UGE.US,D,20080623,000000,2.32444,2.32444,2.22707,2.23495,82255.620441601,0
+UGE.US,D,20080624,000000,2.22707,2.24552,2.20366,2.22279,630030.38997857,0
+UGE.US,D,20080625,000000,2.24631,2.30212,2.24631,2.26295,151028.24275117,0
+UGE.US,D,20080626,000000,2.22399,2.22399,2.18243,2.18243,22757.639177987,0
+UGE.US,D,20080627,000000,2.1622,2.1622,2.10071,2.11088,73045.198483279,0
+UGE.US,D,20080630,000000,2.11048,2.11048,2.11048,2.11048,12876.930492554,0
+UGE.US,D,20080701,000000,2.06404,2.10748,2.05716,2.09961,133948.97571199,0
+UGE.US,D,20080702,000000,2.09961,2.09961,2.08516,2.08995,78319.191054685,0
+UGE.US,D,20080703,000000,2.11605,2.11685,2.10928,2.10928,142668.72370391,0
+UGE.US,D,20080707,000000,2.11924,2.12552,2.0723,2.1042,26625.835784299,0
+UGE.US,D,20080708,000000,2.15164,2.17027,2.11207,2.17027,269653.94210129,0
+UGE.US,D,20080709,000000,2.18453,2.18453,2.16479,2.16479,648117.0939549,0
+UGE.US,D,20080710,000000,2.18163,2.18163,2.10031,2.10231,591330.36229705,0
+UGE.US,D,20080711,000000,2.02936,2.11845,2.02936,2.11845,129129.5338702,0
+UGE.US,D,20080714,000000,2.14286,2.14286,2.10708,2.11845,317992.85346638,0
+UGE.US,D,20080715,000000,2.05486,2.14905,2.05486,2.14905,383330.75801112,0
+UGE.US,D,20080716,000000,2.1622,2.1911,2.1622,2.18891,54252.084543043,0
+UGE.US,D,20080717,000000,2.18811,2.20017,2.14785,2.20017,102901.05369059,0
+UGE.US,D,20080718,000000,2.20286,2.20286,2.16867,2.18163,44881.114865654,0
+UGE.US,D,20080721,000000,2.14446,2.20326,2.14446,2.15124,104567.73969917,0
+UGE.US,D,20080722,000000,2.22279,2.24152,2.21521,2.24152,34875.981697941,0
+UGE.US,D,20080723,000000,2.30092,2.31487,2.26753,2.31198,501258.0747833,0
+UGE.US,D,20080724,000000,2.36391,2.36391,2.24472,2.24472,241554.07757129,0
+UGE.US,D,20080725,000000,2.19987,2.2784,2.19987,2.24472,242308.65185091,0
+UGE.US,D,20080728,000000,2.22677,2.23156,2.18453,2.18453,112263.99598203,0
+UGE.US,D,20080729,000000,2.23884,2.28449,2.23535,2.28409,27662.371995536,0
+UGE.US,D,20080730,000000,2.31567,2.34608,2.28069,2.31537,322532.34022305,0
+UGE.US,D,20080731,000000,2.28946,2.28946,2.24392,2.24512,63304.969052031,0
+UGE.US,D,20080801,000000,2.16947,2.29046,2.16947,2.26644,805619.42347751,0
+UGE.US,D,20080804,000000,2.25907,2.32354,2.25249,2.32095,124623.16008059,0
+UGE.US,D,20080805,000000,2.18731,2.40727,2.18731,2.40727,321447.63969609,0
+UGE.US,D,20080806,000000,2.3939,2.42888,2.38394,2.42888,94233.483707369,0
+UGE.US,D,20080807,000000,2.35614,2.39112,2.35364,2.35534,146561.00246807,0
+UGE.US,D,20080808,000000,2.24631,2.48489,2.24631,2.48489,362131.43513134,0
+UGE.US,D,20080811,000000,2.51759,2.53502,2.41503,2.49715,767727.15150756,0
+UGE.US,D,20080812,000000,2.44005,2.52735,2.44005,2.51609,242557.50081548,0
+UGE.US,D,20080813,000000,2.47902,2.49785,2.45858,2.48589,626989.01412546,0
+UGE.US,D,20080814,000000,2.4247,2.54329,2.4247,2.5098,253835.97808004,0
+UGE.US,D,20080815,000000,2.53552,2.54369,2.53273,2.53273,206842.6572854,0
+UGE.US,D,20080818,000000,2.5693,2.5693,2.47872,2.47872,68855.90643883,0
+UGE.US,D,20080819,000000,2.43735,2.46098,2.43735,2.44484,168379.43748951,0
+UGE.US,D,20080820,000000,2.4207,2.43765,2.40088,2.43407,331962.51187185,0
+UGE.US,D,20080821,000000,2.39042,2.41843,2.37397,2.41503,412370.83012092,0
+UGE.US,D,20080822,000000,2.40955,2.47024,2.40955,2.46127,353018.34522771,0
+UGE.US,D,20080825,000000,2.44384,2.44384,2.38962,2.38962,100607.2281544,0
+UGE.US,D,20080826,000000,2.37397,2.40357,2.36221,2.37736,55380.935692745,0
+UGE.US,D,20080827,000000,2.3662,2.40357,2.36191,2.39629,38872.616479508,0
+UGE.US,D,20080828,000000,2.40955,2.43287,2.40955,2.43038,65992.136499942,0
+UGE.US,D,20080829,000000,2.36221,2.43935,2.36221,2.38265,92948.098531576,0
+UGE.US,D,20080902,000000,2.46696,2.48838,2.43765,2.43765,398903.88676078,0
+UGE.US,D,20080903,000000,2.41843,2.4257,2.41683,2.4257,33542.432206427,0
+UGE.US,D,20080904,000000,2.41284,2.4271,2.37338,2.37338,309904.25869505,0
+UGE.US,D,20080905,000000,2.30092,2.40108,2.25827,2.40108,185614.23513154,0
+UGE.US,D,20080908,000000,2.5698,2.5698,2.45728,2.50183,1262092.7120265,0
+UGE.US,D,20080909,000000,2.53133,2.53133,2.46576,2.46576,236251.98914905,0
+UGE.US,D,20080910,000000,2.47452,2.49187,2.46576,2.47872,176352.63858776,0
+UGE.US,D,20080911,000000,2.45659,2.51957,2.45599,2.51887,248687.41341417,0
+UGE.US,D,20080912,000000,2.50143,2.54469,2.50143,2.54469,176882.44606068,0
+UGE.US,D,20080915,000000,2.48249,2.55614,2.47472,2.47472,291937.96550802,0
+UGE.US,D,20080916,000000,2.34905,2.47902,2.34905,2.47872,761091.5135938,0
+UGE.US,D,20080917,000000,2.40487,2.40487,2.32354,2.32354,105849.11118199,0
+UGE.US,D,20080918,000000,2.29584,2.44005,2.29554,2.43367,519256.47751415,0
+UGE.US,D,20080919,000000,2.64106,3.81334,2.40985,2.45161,647305.32455035,0
+UGE.US,D,20080922,000000,2.53133,2.63329,2.31537,2.31537,298464.23028816,0
+UGE.US,D,20080923,000000,2.36141,2.36141,2.2774,2.2774,89758.216038329,0
+UGE.US,D,20080924,000000,2.33869,2.33869,2.23934,2.26215,82034.867327881,0
+UGE.US,D,20080925,000000,2.21322,2.34288,2.21322,2.31687,160896.91035768,0
+UGE.US,D,20080926,000000,2.29474,2.36081,2.29096,2.3375,72848.52752742,0
+UGE.US,D,20080929,000000,2.23425,2.30471,2.1046,2.15242,332453.18583825,0
+UGE.US,D,20080930,000000,2.09213,2.23854,2.09213,2.23854,604777.2371923,0
+UGE.US,D,20081001,000000,2.16867,2.2787,2.16867,2.2761,261335.56340705,0
+UGE.US,D,20081002,000000,2.22997,2.23116,2.15322,2.15362,191012.65218522,0
+UGE.US,D,20081003,000000,2.24512,2.24512,2.11964,2.12393,478652.95593842,0
+UGE.US,D,20081006,000000,1.97564,2.09293,1.83163,1.96497,592443.15867485,0
+UGE.US,D,20081007,000000,1.98411,1.98411,1.82217,1.82217,157703.01417145,0
+UGE.US,D,20081008,000000,1.7234,1.84618,1.7234,1.80133,1143872.3956671,0
+UGE.US,D,20081009,000000,1.80293,1.8106,1.52847,1.54591,518501.90323451,0
+UGE.US,D,20081010,000000,1.50266,1.60251,1.31549,1.50704,1250130.9035327,0
+UGE.US,D,20081013,000000,1.69919,1.75788,1.59603,1.75788,710365.45833081,0
+UGE.US,D,20081014,000000,1.92202,1.92202,1.57162,1.61766,1119113.9305403,0
+UGE.US,D,20081015,000000,1.5185,1.58627,1.42991,1.42991,539326.94924421,0
+UGE.US,D,20081016,000000,1.43141,1.52228,1.30324,1.5201,1529798.0061877,0
+UGE.US,D,20081017,000000,1.51053,1.61268,1.46189,1.54371,1255208.2251483,0
+UGE.US,D,20081020,000000,1.65284,1.65284,1.54721,1.6363,417901.69904284,0
+UGE.US,D,20081021,000000,1.62394,1.63081,1.57432,1.57432,246618.35468467,0
+UGE.US,D,20081022,000000,1.55497,1.55497,1.38914,1.44705,461180.34698754,0
+UGE.US,D,20081023,000000,1.48522,1.48522,1.30324,1.41307,503483.66753889,0
+UGE.US,D,20081024,000000,1.26217,1.36053,1.24863,1.3139,516725.84409232,0
+UGE.US,D,20081027,000000,1.3443,1.34788,1.26636,1.28011,1361137.6101898,0
+UGE.US,D,20081028,000000,1.38675,1.45821,1.2587,1.45821,356716.96330576,0
+UGE.US,D,20081029,000000,1.52548,1.56535,1.46049,1.47156,1126966.7208492,0
+UGE.US,D,20081030,000000,1.52977,1.54919,1.46489,1.5197,222587.37140982,0
+UGE.US,D,20081031,000000,1.43378,1.59903,1.43378,1.54222,644975.37577738,0
+UGE.US,D,20081103,000000,1.604,1.604,1.54641,1.56106,407475.12811257,0
+UGE.US,D,20081104,000000,1.6044,1.65215,1.60321,1.63929,670123.16912299,0
+UGE.US,D,20081105,000000,1.68085,1.68085,1.52658,1.53095,413415.3937181,0
+UGE.US,D,20081106,000000,1.45851,1.53944,1.42093,1.42751,294182.62330525,0
+UGE.US,D,20081107,000000,1.47904,1.4925,1.44316,1.48402,270919.2588122,0
+UGE.US,D,20081110,000000,1.57232,1.57232,1.43289,1.46887,453870.40865368,0
+UGE.US,D,20081111,000000,1.50395,1.576,1.38067,1.41455,611573.42282513,0
+UGE.US,D,20081112,000000,1.37479,1.37479,1.30244,1.30752,309505.89966711,0
+UGE.US,D,20081113,000000,1.29507,1.43498,1.24245,1.43498,627885.0710825,0
+UGE.US,D,20081114,000000,1.46229,1.46229,1.33612,1.33612,229724.72094566,0
+UGE.US,D,20081117,000000,1.32278,1.37131,1.27793,1.27793,488296.85673823,0
+UGE.US,D,20081118,000000,1.30792,1.33145,1.24005,1.30822,428790.84808866,0
+UGE.US,D,20081119,000000,1.3427,1.3439,1.21215,1.22302,437418.28114212,0
+UGE.US,D,20081120,000000,1.20158,1.28151,1.08429,1.08429,947569.69613858,0
+UGE.US,D,20081121,000000,1.18604,1.23507,1.08429,1.23507,859955.79557306,0
+UGE.US,D,20081124,000000,1.31749,1.36053,1.24075,1.30394,718358.72789394,0
+UGE.US,D,20081125,000000,1.35436,1.37479,1.26836,1.32098,443700.71407392,0
+UGE.US,D,20081126,000000,1.254,1.37051,1.254,1.37051,285832.1350672,0
+UGE.US,D,20081128,000000,1.39024,1.41017,1.37898,1.40778,504294.43352018,0
+UGE.US,D,20081201,000000,1.33145,1.33145,1.23328,1.24514,218779.38019814,0
+UGE.US,D,20081202,000000,1.29357,1.29357,1.22689,1.27443,501161.74615185,0
+UGE.US,D,20081203,000000,1.26257,1.34699,1.24943,1.34699,355106.46899884,0
+UGE.US,D,20081204,000000,1.31669,1.35776,1.26367,1.26906,577332.60804076,0
+UGE.US,D,20081205,000000,1.2525,1.35896,1.22689,1.35546,791195.21434243,0
+UGE.US,D,20081208,000000,1.39304,1.41855,1.36273,1.39423,398722.26715359,0
+UGE.US,D,20081209,000000,1.35237,1.38257,1.3151,1.32446,642642.41673465,0
+UGE.US,D,20081210,000000,1.36133,1.36133,1.3147,1.3439,168238.95823533,0
+UGE.US,D,20081211,000000,1.32825,1.33802,1.27523,1.28081,201512.47301232,0
+UGE.US,D,20081212,000000,1.16342,1.27763,1.16193,1.27763,489967.55643979,0
+UGE.US,D,20081215,000000,1.32526,1.32526,1.25222,1.27443,126024.9423527,0
+UGE.US,D,20081216,000000,1.3139,1.35546,1.29357,1.35546,159253.3030837,0
+UGE.US,D,20081217,000000,1.33922,1.37399,1.33105,1.36093,124823.84472942,0
+UGE.US,D,20081218,000000,1.38017,1.39264,1.3431,1.3436,181340.65553458,0
+UGE.US,D,20081219,000000,1.36013,1.38754,1.3458,1.35197,140869.58582709,0
+UGE.US,D,20081222,000000,1.31669,1.31669,1.27883,1.27883,98695.706874235,0
+UGE.US,D,20081223,000000,1.30672,1.3131,1.28828,1.29118,140331.75096822,0
+UGE.US,D,20081224,000000,1.30554,1.30554,1.29397,1.29397,27099.451555551,0
+UGE.US,D,20081226,000000,1.31211,1.32945,1.30554,1.32945,206942.99960981,0
+UGE.US,D,20081229,000000,1.31669,1.31669,1.27653,1.30672,66615.262334578,0
+UGE.US,D,20081230,000000,1.28081,1.35127,1.28081,1.34958,106350.82280407,0
+UGE.US,D,20081231,000000,1.38416,1.38794,1.35975,1.37699,244003.43371034,0
+UGE.US,D,20090102,000000,1.39343,1.44506,1.37699,1.43418,91164.012003425,0
+UGE.US,D,20090105,000000,1.44196,1.44236,1.41376,1.41535,198889.52465202,0
+UGE.US,D,20090106,000000,1.46249,1.46449,1.4029,1.41775,256511.10444903,0
+UGE.US,D,20090107,000000,1.35975,1.40857,1.35975,1.38297,219184.76318879,0
+UGE.US,D,20090108,000000,1.3725,1.37898,1.35546,1.37898,247349.85022967,0
+UGE.US,D,20090109,000000,1.40549,1.40549,1.33185,1.33185,357701.32150829,0
+UGE.US,D,20090112,000000,1.33215,1.38754,1.30244,1.30284,147055.69012745,0
+UGE.US,D,20090113,000000,1.30792,1.33383,1.30244,1.31669,357556.82856113,0
+UGE.US,D,20090114,000000,1.31869,1.31869,1.21912,1.24115,394618.2660849,0
+UGE.US,D,20090115,000000,1.23278,1.26109,1.20766,1.24863,616494.21041459,0
+UGE.US,D,20090116,000000,1.28828,1.29547,1.2564,1.29088,517718.22968081,0
+UGE.US,D,20090120,000000,1.2583,1.29856,1.22649,1.22649,687395.09342506,0
+UGE.US,D,20090121,000000,1.21833,1.2587,1.19969,1.2587,514356.76181281,0
+UGE.US,D,20090122,000000,1.22452,1.253,1.21196,1.24275,810274.30390725,0
+UGE.US,D,20090123,000000,1.21594,1.23547,1.19281,1.22212,1239784.606462,0
+UGE.US,D,20090126,000000,1.23039,1.26317,1.22262,1.24195,829634.35198044,0
+UGE.US,D,20090127,000000,1.24713,1.26367,1.24035,1.253,617743.47235359,0
+UGE.US,D,20090128,000000,1.28041,1.29587,1.27254,1.29287,801257.54263505,0
+UGE.US,D,20090129,000000,1.29088,1.29547,1.2548,1.2548,567431.83089044,0
+UGE.US,D,20090130,000000,1.27404,1.27404,1.16342,1.1697,527928.06119034,0
+UGE.US,D,20090202,000000,1.15067,1.15724,1.13123,1.15684,348270.14643625,0
+UGE.US,D,20090203,000000,1.15067,1.21215,1.15067,1.20876,304353.32130825,0
+UGE.US,D,20090204,000000,1.21444,1.21444,1.15027,1.15903,1730949.2468321,0
+UGE.US,D,20090205,000000,1.12893,1.19152,1.12893,1.18992,704770.37032127,0
+UGE.US,D,20090206,000000,1.21196,1.24245,1.21106,1.23079,140680.94225719,0
+UGE.US,D,20090209,000000,1.21325,1.21325,1.19431,1.20079,25807.042417048,0
+UGE.US,D,20090210,000000,1.1677,1.18844,1.10761,1.12116,854039.61212538,0
+UGE.US,D,20090211,000000,1.11846,1.14089,1.11698,1.12973,476375.18517414,0
+UGE.US,D,20090212,000000,1.09405,1.15684,1.09405,1.15684,251270.22484468,0
+UGE.US,D,20090213,000000,1.1402,1.15484,1.1402,1.15484,273509.09420543,0
+UGE.US,D,20090217,000000,1.09405,1.10372,1.07233,1.07692,396963.26620654,0
+UGE.US,D,20090218,000000,1.14209,1.14209,1.06695,1.0812,436454.99482772,0
+UGE.US,D,20090219,000000,1.10303,1.1096,1.0812,1.08239,408945.14316529,0
+UGE.US,D,20090220,000000,1.04552,1.06505,1.02938,1.0531,497189.19352815,0
+UGE.US,D,20090223,000000,1.06037,1.06037,0.999981,1.00197,278899.48387316,0
+UGE.US,D,20090224,000000,1.01163,1.05877,1.00805,1.0514,467992.58739226,0
+UGE.US,D,20090225,000000,1.0514,1.05538,1.01732,1.03067,446817.34667034,0
+UGE.US,D,20090226,000000,1.06724,1.06724,0.991107,0.991407,395067.79969829,0
+UGE.US,D,20090227,000000,1.06724,1.06724,0.963901,0.981141,932788.26832857,0
+UGE.US,D,20090302,000000,1.00546,1.00546,0.90879,0.910881,1165051.6500821,0
+UGE.US,D,20090303,000000,0.957024,0.962006,0.902311,0.902809,603090.48271883,0
+UGE.US,D,20090304,000000,0.939584,0.959018,0.906796,0.935995,747675.74481913,0
+UGE.US,D,20090305,000000,0.935995,0.935995,0.852083,0.865737,1138293.3624295,0
+UGE.US,D,20090306,000000,0.877695,0.892744,0.848196,0.891548,770920.04427054,0
+UGE.US,D,20090309,000000,0.862248,0.891548,0.862248,0.863744,437618.96579096,0
+UGE.US,D,20090310,000000,0.878393,0.903606,0.878393,0.903208,253607.19758037,0
+UGE.US,D,20090311,000000,0.92872,0.92872,0.916363,0.922741,218189.36733058,0
+UGE.US,D,20090312,000000,0.954233,0.971972,0.913972,0.968585,245795.54762445,0
+UGE.US,D,20090313,000000,1.00685,1.06435,0.97596,0.996489,391629.06824047,0
+UGE.US,D,20090316,000000,0.997286,1.0534,0.997286,1.02519,395216.30633843,0
+UGE.US,D,20090317,000000,1.03616,1.04861,1.01513,1.04064,209887.04340824,0
+UGE.US,D,20090318,000000,1.08349,1.08429,1.01732,1.0531,396361.21226004,0
+UGE.US,D,20090319,000000,1.08978,1.09048,1.02788,1.03216,1886346.3943884,0
+UGE.US,D,20090320,000000,1.05817,1.05917,1.0232,1.03067,758890.00299607,0
+UGE.US,D,20090323,000000,1.10691,1.11579,1.05588,1.11579,1709475.9894066,0
+UGE.US,D,20090324,000000,1.10023,1.11886,1.09834,1.09944,337594.72654142,0
+UGE.US,D,20090325,000000,1.12386,1.14877,1.08429,1.12545,1061262.5668203,0
+UGE.US,D,20090326,000000,1.15953,1.15993,1.11926,1.15863,770011.94623456,0
+UGE.US,D,20090327,000000,1.13442,1.14987,1.13053,1.1397,844869.32709683,0
+UGE.US,D,20090330,000000,1.1386,1.1386,1.04861,1.07273,1091728.5033601,0
+UGE.US,D,20090331,000000,1.08309,1.09983,1.06724,1.07004,733625.81255412,0
+UGE.US,D,20090401,000000,1.06814,1.10841,1.03586,1.10303,1070942.5908569,0
+UGE.US,D,20090402,000000,1.14249,1.18495,1.13272,1.15345,2083753.8629088,0
+UGE.US,D,20090403,000000,1.14767,1.16342,1.13751,1.16342,917986.77205368,0
+UGE.US,D,20090406,000000,1.15226,1.16272,1.1386,1.16153,912497.04348477,0
+UGE.US,D,20090407,000000,1.13272,1.14409,1.11658,1.12585,209159.5615562,0
+UGE.US,D,20090408,000000,1.12853,1.1397,1.12226,1.1397,26437.192214393,0
+UGE.US,D,20090409,000000,1.19401,1.19401,1.1666,1.17238,299231.84906996,0
+UGE.US,D,20090413,000000,1.16233,1.1689,1.15067,1.16302,595371.14770137,0
+UGE.US,D,20090414,000000,1.13392,1.13392,1.11846,1.12774,145962.96221455,0
+UGE.US,D,20090415,000000,1.1382,1.16461,1.12585,1.14987,220317.62803149,0
+UGE.US,D,20090416,000000,1.1677,1.20916,1.16392,1.20288,190229.98205476,0
+UGE.US,D,20090417,000000,1.21255,1.23547,1.20637,1.22452,97908.019627554,0
+UGE.US,D,20090420,000000,1.18604,1.20328,1.15226,1.16501,468812.38418276,0
+UGE.US,D,20090421,000000,1.16233,1.18085,1.15186,1.17388,212461.82745279,0
+UGE.US,D,20090422,000000,1.15226,1.20118,1.15226,1.1673,382367.47169671,0
+UGE.US,D,20090423,000000,1.1677,1.1677,1.13352,1.16392,245521.61307877,0
+UGE.US,D,20090424,000000,1.1712,1.20727,1.1712,1.18764,336429.75215493,0
+UGE.US,D,20090427,000000,1.18155,1.21524,1.18155,1.19082,115091.64268413,0
+UGE.US,D,20090428,000000,1.19671,1.21026,1.19471,1.19821,665733.19242972,0
+UGE.US,D,20090429,000000,1.21634,1.24155,1.21634,1.21703,427063.95668544,0
+UGE.US,D,20090430,000000,1.22809,1.25172,1.21743,1.23358,441491.17609025,0
+UGE.US,D,20090501,000000,1.18225,1.22919,1.18225,1.22919,206890.82160112,0
+UGE.US,D,20090504,000000,1.23467,1.29018,1.23467,1.29018,209211.7395649,0
+UGE.US,D,20090505,000000,1.29357,1.29357,1.26437,1.27324,699995.07910221,0
+UGE.US,D,20090506,000000,1.27843,1.29547,1.27843,1.29048,299380.3557101,0
+UGE.US,D,20090507,000000,1.31669,1.35776,1.27404,1.29118,1032652.9632823,0
+UGE.US,D,20090508,000000,1.33383,1.35776,1.30044,1.31629,693511.96152156,0
+UGE.US,D,20090511,000000,1.35436,1.35436,1.27763,1.28121,200981.66211614,0
+UGE.US,D,20090512,000000,1.28581,1.29477,1.28231,1.28471,212211.97506499,0
+UGE.US,D,20090513,000000,1.2583,1.27883,1.2532,1.26636,632371.37640723,0
+UGE.US,D,20090514,000000,1.26019,1.30004,1.26019,1.30004,140231.4086438,0
+UGE.US,D,20090515,000000,1.35386,1.35386,1.28121,1.28908,125169.02232542,0
+UGE.US,D,20090518,000000,1.30484,1.32785,1.30484,1.32785,209135.47939835,0
+UGE.US,D,20090519,000000,1.31549,1.36173,1.31549,1.34818,201636.89749459,0
+UGE.US,D,20090520,000000,1.3725,1.39104,1.36053,1.36053,702369.17849794,0
+UGE.US,D,20090521,000000,1.35936,1.35936,1.31211,1.32785,227571.37466365,0
+UGE.US,D,20090522,000000,1.33423,1.35586,1.33423,1.33493,240509.5139741,0
+UGE.US,D,20090526,000000,1.31669,1.37131,1.31669,1.36473,429895.6170805,0
+UGE.US,D,20090527,000000,1.37429,1.37429,1.31669,1.31669,103282.35452339,0
+UGE.US,D,20090528,000000,1.32865,1.33025,1.29287,1.32755,446187.196873,0
+UGE.US,D,20090529,000000,1.3455,1.37629,1.32945,1.37629,1208229.9557023,0
+UGE.US,D,20090601,000000,1.40818,1.43878,1.4026,1.42871,1705081.9990204,0
+UGE.US,D,20090602,000000,1.43289,1.48014,1.42672,1.47316,2053850.846809,0
+UGE.US,D,20090603,000000,1.45851,1.45851,1.42472,1.44665,569070.42104818,0
+UGE.US,D,20090604,000000,1.43798,1.45731,1.42871,1.45731,347346.99705161,0
+UGE.US,D,20090605,000000,1.47076,1.47076,1.43918,1.44744,198302.52205419,0
+UGE.US,D,20090608,000000,1.43289,1.46369,1.42133,1.45033,370811.0461935,0
+UGE.US,D,20090609,000000,1.44575,1.44575,1.43071,1.44106,73684.379089821,0
+UGE.US,D,20090610,000000,1.46807,1.46807,1.39781,1.41665,856328.42054535,0
+UGE.US,D,20090611,000000,1.45213,1.45851,1.43378,1.43378,1100014.7725106,0
+UGE.US,D,20090612,000000,1.41455,1.43718,1.41455,1.43718,134796.86835332,0
+UGE.US,D,20090615,000000,1.41775,1.41775,1.37479,1.37898,71326.334466,0
+UGE.US,D,20090616,000000,1.38566,1.38566,1.33882,1.33961,652466.93371841,0
+UGE.US,D,20090617,000000,1.31709,1.34699,1.27763,1.33882,376121.16200169,0
+UGE.US,D,20090618,000000,1.34928,1.39064,1.34928,1.38416,339582.50798814,0
+UGE.US,D,20090619,000000,1.38456,1.40778,1.36852,1.37171,187944.18390453,0
+UGE.US,D,20090622,000000,1.34699,1.35157,1.33802,1.3458,227949.66522671,0
+UGE.US,D,20090623,000000,1.33842,1.3446,1.32606,1.33383,781728.91945684,0
+UGE.US,D,20090624,000000,1.34998,1.35706,1.31709,1.32606,675903.89043271,0
+UGE.US,D,20090625,000000,1.31709,1.3729,1.31709,1.37011,148650.12966246,0
+UGE.US,D,20090626,000000,1.36613,1.38714,1.36433,1.37359,226073.26376008,0
+UGE.US,D,20090629,000000,1.37319,1.4017,1.3729,1.39463,48017.815926958,0
+UGE.US,D,20090630,000000,1.4009,1.4009,1.36722,1.38217,648691.05205056,0
+UGE.US,D,20090701,000000,1.43688,1.44665,1.43141,1.43141,74202.145483818,0
+UGE.US,D,20090702,000000,1.38566,1.39622,1.37818,1.38217,930752.32256614,0
+UGE.US,D,20090706,000000,1.37011,1.40857,1.37011,1.40857,368891.49752738,0
+UGE.US,D,20090707,000000,1.48552,1.48552,1.37051,1.37051,109279.81525385,0
+UGE.US,D,20090708,000000,1.37091,1.37858,1.3431,1.36692,539544.69208821,0
+UGE.US,D,20090709,000000,1.35826,1.36473,1.35277,1.35586,285663.55996217,0
+UGE.US,D,20090710,000000,1.35546,1.36971,1.34151,1.3451,228451.3768488,0
+UGE.US,D,20090713,000000,1.3458,1.39423,1.3458,1.39064,335650.0922942,0
+UGE.US,D,20090714,000000,1.39861,1.41337,1.39154,1.41337,113625.64132438,0
+UGE.US,D,20090715,000000,1.42951,1.48282,1.42791,1.48282,354685.0312363,0
+UGE.US,D,20090716,000000,1.48362,1.49797,1.48153,1.49797,95571.046891861,0
+UGE.US,D,20090717,000000,1.4909,1.50624,1.4909,1.50465,251088.60523749,0
+UGE.US,D,20090720,000000,1.52508,1.52508,1.4901,1.5189,268135.76273285,0
+UGE.US,D,20090721,000000,1.54949,1.54949,1.49797,1.52168,337461.27124995,0
+UGE.US,D,20090722,000000,1.5201,1.53944,1.51611,1.52188,404695.64572619,0
+UGE.US,D,20090723,000000,1.53624,1.61458,1.53405,1.59096,386657.10606557,0
+UGE.US,D,20090724,000000,1.57122,1.60909,1.51053,1.60909,679730.94668601,0
+UGE.US,D,20090727,000000,1.6075,1.61418,1.59444,1.61418,197042.22245949,0
+UGE.US,D,20090728,000000,1.60949,1.61527,1.58627,1.61268,715506.99903398,0
+UGE.US,D,20090729,000000,1.60839,1.63081,1.60172,1.6044,132278.27601043,0
+UGE.US,D,20090730,000000,1.63361,1.67308,1.63361,1.63481,469751.58833931,0
+UGE.US,D,20090731,000000,1.65135,1.67118,1.55458,1.64277,798662.6901256,0
+UGE.US,D,20090803,000000,1.64277,1.66132,1.6378,1.65175,281048.81646219,0
+UGE.US,D,20090804,000000,1.57122,1.67715,1.57122,1.66759,467442.71145445,0
+UGE.US,D,20090805,000000,1.65593,1.65593,1.62155,1.6363,327882.59296102,0
+UGE.US,D,20090806,000000,1.6352,1.64397,1.59833,1.6067,694969.93549537,0
+UGE.US,D,20090807,000000,1.62674,1.64677,1.61726,1.6382,714305.90141069,0
+UGE.US,D,20090810,000000,1.61806,1.61846,1.60869,1.61686,181573.44972723,0
+UGE.US,D,20090811,000000,1.6067,1.61567,1.6037,1.60989,569640.36545087,0
+UGE.US,D,20090812,000000,1.60013,1.62274,1.60013,1.62155,174604.6752964,0
+UGE.US,D,20090813,000000,1.62155,1.62155,1.54262,1.60212,161956.52530352,0
+UGE.US,D,20090814,000000,1.61148,1.61148,1.57352,1.59483,193025.51921304,0
+UGE.US,D,20090817,000000,1.54919,1.59404,1.53095,1.54879,257499.47634454,0
+UGE.US,D,20090818,000000,1.56455,1.58009,1.51053,1.5777,87842.681065191,0
+UGE.US,D,20090819,000000,1.53125,1.59873,1.53125,1.58976,130422.94643194,0
+UGE.US,D,20090820,000000,1.58866,1.62075,1.58866,1.61527,75479.503273657,0
+UGE.US,D,20090821,000000,1.65752,1.69879,1.63281,1.65593,268111.68057498,0
+UGE.US,D,20090824,000000,1.59903,1.66589,1.59903,1.63241,149047.48526716,0
+UGE.US,D,20090825,000000,1.68304,1.68304,1.64158,1.64627,101900.64071615,0
+UGE.US,D,20090826,000000,1.61458,1.65872,1.5764,1.64826,154726.86082921,0
+UGE.US,D,20090827,000000,1.64547,1.65175,1.61916,1.64746,49785.847683202,0
+UGE.US,D,20090828,000000,1.6651,1.6651,1.62075,1.62842,247598.69919423,0
+UGE.US,D,20090831,000000,1.58787,1.63401,1.58787,1.63401,145469.27797841,0
+UGE.US,D,20090901,000000,1.61109,1.65284,1.58487,1.58667,270524.91347723,0
+UGE.US,D,20090902,000000,1.58487,1.59833,1.56842,1.58836,249357.70014128,0
+UGE.US,D,20090903,000000,1.57929,1.59983,1.57929,1.59943,51247.835349971,0
+UGE.US,D,20090904,000000,1.59943,1.62922,1.59603,1.62803,85670.269741543,0
+UGE.US,D,20090908,000000,1.64975,1.67118,1.64975,1.66958,85255.855941697,0
+UGE.US,D,20090909,000000,1.65444,1.68343,1.65444,1.67915,133752.30475613,0
+UGE.US,D,20090910,000000,1.70366,1.70366,1.65015,1.69061,265713.4990214,0
+UGE.US,D,20090911,000000,1.70177,1.71473,1.67158,1.71473,103651.61427724,0
+UGE.US,D,20090914,000000,1.68823,1.70117,1.68423,1.70117,66314.235361324,0
+UGE.US,D,20090915,000000,1.71174,1.71224,1.6945,1.71014,205958.64140727,0
+UGE.US,D,20090916,000000,1.73894,1.73894,1.70646,1.73297,74825.271318453,0
+UGE.US,D,20090917,000000,1.7523,1.7543,1.73537,1.73537,103909.49405099,0
+UGE.US,D,20090918,000000,1.76555,1.78429,1.71363,1.78141,170841.83813073,0
+UGE.US,D,20090921,000000,1.75828,1.76088,1.73994,1.75708,132466.91958033,0
+UGE.US,D,20090922,000000,1.7502,1.77134,1.7502,1.76695,107844.92001467,0
+UGE.US,D,20090923,000000,1.76895,1.80013,1.76008,1.76008,191357.82978121,0
+UGE.US,D,20090924,000000,1.76088,1.77442,1.72629,1.73377,885292.23248859,0
+UGE.US,D,20090925,000000,1.73377,1.74692,1.7255,1.72957,102249.83200512,0
+UGE.US,D,20090928,000000,1.73616,1.76974,1.73616,1.75589,70491.486326842,0
+UGE.US,D,20090929,000000,1.76485,1.77134,1.75589,1.76525,41016.931952318,0
+UGE.US,D,20090930,000000,1.72997,1.77214,1.72997,1.76247,49022.242594381,0
+UGE.US,D,20091001,000000,1.74273,1.74273,1.71642,1.71682,267508.62320523,0
+UGE.US,D,20091002,000000,1.6928,1.725,1.69121,1.71563,166740.84733177,0
+UGE.US,D,20091005,000000,1.71832,1.73537,1.69989,1.73537,97189.568584722,0
+UGE.US,D,20091006,000000,1.77681,1.78141,1.76595,1.76625,36105.175172061,0
+UGE.US,D,20091007,000000,1.77284,1.77611,1.76525,1.77174,59674.583754589,0
+UGE.US,D,20091008,000000,1.78957,1.8106,1.78957,1.80872,67948.811826091,0
+UGE.US,D,20091009,000000,1.80872,1.80872,1.79894,1.80552,12876.930492554,0
+UGE.US,D,20091012,000000,1.83443,1.84907,1.83203,1.83203,90806.793328497,0
+UGE.US,D,20091013,000000,1.8412,1.8412,1.81139,1.82067,170391.30109409,0
+UGE.US,D,20091014,000000,1.8412,1.84857,1.83493,1.84857,118396.91885045,0
+UGE.US,D,20091015,000000,1.85505,1.86253,1.84907,1.86253,93481.919697479,0
+UGE.US,D,20091016,000000,1.84738,1.8713,1.84738,1.8713,201029.82643186,0
+UGE.US,D,20091019,000000,1.8709,1.89482,1.86971,1.88246,94574.64761039,0
+UGE.US,D,20091020,000000,1.86441,1.87817,1.86441,1.86931,54605.289524995,0
+UGE.US,D,20091021,000000,1.89572,1.8985,1.85774,1.85774,80813.701239716,0
+UGE.US,D,20091022,000000,1.85236,1.88246,1.83323,1.88246,47772.980655378,0
+UGE.US,D,20091023,000000,1.84937,1.84937,1.81778,1.81778,251221.05710571,0
+UGE.US,D,20091026,000000,1.85086,1.85734,1.78141,1.79616,298898.71255289,0
+UGE.US,D,20091027,000000,1.77014,1.79456,1.77014,1.79186,154421.82016297,0
+UGE.US,D,20091028,000000,1.78379,1.78379,1.74393,1.74393,23412.874556436,0
+UGE.US,D,20091029,000000,1.82944,1.82944,1.77482,1.81219,205002.37905558,0
+UGE.US,D,20091030,000000,1.79815,1.8102,1.73417,1.73735,353170.86556083,0
+UGE.US,D,20091102,000000,1.75858,1.78778,1.68343,1.77482,243549.88640396,0
+UGE.US,D,20091103,000000,1.74313,1.76525,1.74234,1.76366,132832.16564122,0
+UGE.US,D,20091104,000000,1.78499,1.80173,1.78429,1.80173,81066.563897248,0
+UGE.US,D,20091105,000000,1.80133,1.83053,1.79047,1.83053,61939.310016702,0
+UGE.US,D,20091106,000000,1.8424,1.8431,1.838,1.84,16781.250335655,0
+UGE.US,D,20091109,000000,1.88206,1.90807,1.86292,1.90767,215035.60807412,0
+UGE.US,D,20091110,000000,1.91545,1.92003,1.90728,1.91793,58328.993184144,0
+UGE.US,D,20091111,000000,1.98062,1.98062,1.926,1.93358,130727.98709818,0
+UGE.US,D,20091112,000000,1.91853,1.91853,1.89939,1.89939,10322.214912872,0
+UGE.US,D,20091113,000000,1.91385,1.93517,1.91385,1.92521,79644.713160247,0
+UGE.US,D,20091116,000000,1.99029,1.99029,1.96577,1.97404,96832.349909794,0
+UGE.US,D,20091117,000000,1.97833,1.98062,1.96817,1.98062,328777.64649482,0
+UGE.US,D,20091118,000000,1.98411,1.98411,1.96937,1.98102,60312.760937887,0
+UGE.US,D,20091119,000000,1.94763,1.95551,1.87817,1.9271,149766.93973322,0
+UGE.US,D,20091120,000000,1.90608,1.94833,1.90608,1.93906,62269.436264036,0
+UGE.US,D,20091123,000000,1.97274,1.99805,1.97274,1.98142,225651.82599754,0
+UGE.US,D,20091124,000000,1.97684,1.98919,1.97684,1.98919,15499.878852838,0
+UGE.US,D,20091125,000000,1.99417,1.99805,1.9852,1.98999,126285.83239619,0
+UGE.US,D,20091127,000000,1.85894,1.96069,1.81638,1.96069,97213.650742582,0
+UGE.US,D,20091130,000000,1.93358,1.94365,1.92202,1.93288,117843.02921966,0
+UGE.US,D,20091201,000000,1.95591,2.00494,1.95591,1.99378,107620.15320797,0
+UGE.US,D,20091202,000000,2.01311,2.0168,2.00275,2.00642,27285.084855724,0
+UGE.US,D,20091203,000000,2.00802,2.01111,1.97164,1.97234,161932.44314566,0
+UGE.US,D,20091204,000000,2.03174,2.03553,1.97524,1.97524,127390.60138803,0
+UGE.US,D,20091207,000000,2.00524,2.00524,1.99218,1.99218,5153.5817821051,0
+UGE.US,D,20091208,000000,1.99258,1.99258,1.94523,1.95551,91542.302566481,0
+UGE.US,D,20091209,000000,1.93826,1.95242,1.93259,1.95242,21484.295081123,0
+UGE.US,D,20091210,000000,1.95311,1.97793,1.95311,1.96188,47588.350778449,0
+UGE.US,D,20091211,000000,1.95351,1.99647,1.95351,1.986,61048.27017587,0
+UGE.US,D,20091214,000000,2.0172,2.0172,2.00115,2.00802,66992.549474389,0
+UGE.US,D,20091215,000000,1.9856,2.00275,1.9856,2.00115,18846.295372176,0
+UGE.US,D,20091216,000000,2.01501,2.0161,1.96937,2.0154,14793.468888936,0
+UGE.US,D,20091217,000000,1.96228,1.96228,1.94404,1.94444,146927.2519522,0
+UGE.US,D,20091218,000000,1.9286,1.94833,1.90279,1.92401,100819.95388216,0
+UGE.US,D,20091221,000000,1.93109,1.97942,1.93109,1.97045,54677.535998576,0
+UGE.US,D,20091222,000000,1.98251,1.98251,1.98211,1.98251,51653.218340619,0
+UGE.US,D,20091223,000000,1.988,1.99178,1.98251,1.99178,184397.08273634,0
+UGE.US,D,20091224,000000,2.00385,2.00425,2.00195,2.00195,23272.395302251,0
+UGE.US,D,20091228,000000,2.00802,2.01191,2.00235,2.01191,2918878.9468813,0
+UGE.US,D,20091229,000000,2.01998,2.02456,2.0176,2.01799,126651.07845707,0
+UGE.US,D,20091230,000000,2.00912,2.01032,2.00642,2.00642,30180.964338426,0
+UGE.US,D,20091231,000000,2.01381,2.01381,1.99298,1.99298,62112.902237945,0
+UGE.US,D,20100104,000000,2.04669,2.04669,1.99457,2.00682,34494.680865152,0
+UGE.US,D,20100105,000000,2.00494,2.03513,2.00494,2.03513,291761.36301705,0
+UGE.US,D,20100106,000000,2.03473,2.04251,2.03433,2.04212,93972.593663883,0
+UGE.US,D,20100107,000000,2.03234,2.04789,2.03234,2.04789,25308.341064691,0
+UGE.US,D,20100108,000000,2.0168,2.0168,2.0168,2.0168,32216.910100866,0
+UGE.US,D,20100111,000000,2.01072,2.04251,2.00842,2.04022,227801.15858656,0
+UGE.US,D,20100112,000000,2.03204,2.04599,2.03174,2.03793,132735.83700977,0
+UGE.US,D,20100114,000000,2.0751,2.08047,2.0743,2.0754,50030.682954781,0
+UGE.US,D,20100115,000000,2.073,2.073,2.04212,2.04212,25284.258906831,0
+UGE.US,D,20100119,000000,2.0429,2.09135,2.0429,2.06533,186943.77093007,0
+UGE.US,D,20100120,000000,2.02976,2.03633,2.00345,2.02258,847865.54890394,0
+UGE.US,D,20100121,000000,2.01261,2.01261,1.96039,1.96577,211786.52360947,0
+UGE.US,D,20100122,000000,1.94673,1.96228,1.9274,1.93109,351109.83421728,0
+UGE.US,D,20100125,000000,1.95631,1.99925,1.93259,1.94484,183791.01509686,0
+UGE.US,D,20100126,000000,1.90926,1.94873,1.85356,1.94444,290427.81352554,0
+UGE.US,D,20100127,000000,1.93059,1.94873,1.91963,1.94673,39021.123119647,0
+UGE.US,D,20100128,000000,1.97524,1.97524,1.93976,1.94066,155506.52068994,0
+UGE.US,D,20100129,000000,1.9848,1.9848,1.83163,1.91585,222145.86518237,0
+UGE.US,D,20100201,000000,1.92441,1.94593,1.92282,1.94553,43350.894418281,0
+UGE.US,D,20100202,000000,1.96268,2.01421,1.96268,2.01421,99402.116838137,0
+UGE.US,D,20100203,000000,2.00992,2.00992,1.988,2.00682,97297.938295093,0
+UGE.US,D,20100204,000000,2.00385,2.00385,1.90049,1.90049,113673.8056401,0
+UGE.US,D,20100205,000000,1.87977,1.88993,1.80213,1.88834,180919.21777201,0
+UGE.US,D,20100208,000000,1.9274,1.9274,1.87358,1.87358,151662.40624148,0
+UGE.US,D,20100209,000000,1.95431,1.96976,1.82027,1.93746,203484.19968713,0
+UGE.US,D,20100210,000000,1.9278,1.9278,1.90658,1.92122,124743.57086988,0
+UGE.US,D,20100211,000000,1.91006,1.96537,1.91006,1.96348,64550.217298056,0
+UGE.US,D,20100212,000000,1.94256,1.96707,1.92521,1.96617,226688.36220877,0
+UGE.US,D,20100216,000000,1.97444,2.01072,1.97444,2.01072,226097.34591795,0
+UGE.US,D,20100217,000000,2.03016,2.04132,2.01998,2.04062,737983.67970361,0
+UGE.US,D,20100218,000000,2.05099,2.06533,2.03593,2.06533,246345.42356225,0
+UGE.US,D,20100219,000000,2.08357,2.08357,2.05247,2.06842,2092377.2822692,0
+UGE.US,D,20100222,000000,2.06653,2.07121,2.05756,2.05756,418661.29043867,0
+UGE.US,D,20100223,000000,2.06493,2.06493,2.03095,2.0444,348021.29747169,0
+UGE.US,D,20100224,000000,2.04212,2.05377,2.04212,2.05377,27590.125521955,0
+UGE.US,D,20100225,000000,2.01799,2.04519,1.94216,2.04519,1048594.3483625,0
+UGE.US,D,20100226,000000,2.0433,2.04559,2.03633,2.04559,24734.382969021,0
+UGE.US,D,20100301,000000,2.09135,2.09135,2.05626,2.0723,526726.96356706,0
+UGE.US,D,20100302,000000,2.09135,2.10788,2.09135,2.09961,309529.98182497,0
+UGE.US,D,20100303,000000,2.09025,2.13041,2.09025,2.11924,141572.98552126,0
+UGE.US,D,20100304,000000,2.13978,2.14126,2.12303,2.14126,404820.07020847,0
+UGE.US,D,20100305,000000,2.17656,2.17656,2.14366,2.17057,233865.84867439,0
+UGE.US,D,20100308,000000,2.20395,2.20395,2.15402,2.1618,109327.97956956,0
+UGE.US,D,20100309,000000,2.13978,2.17526,2.13978,2.17177,74965.750572638,0
+UGE.US,D,20100310,000000,2.15662,2.163,2.15024,2.1597,266102.82724014,0
+UGE.US,D,20100311,000000,2.13898,2.17027,2.12592,2.17027,100659.4061631,0
+UGE.US,D,20100312,000000,2.18353,2.18433,2.16797,2.17456,155687.13687388,0
+UGE.US,D,20100315,000000,2.1614,2.1905,2.1614,2.1905,73957.310212238,0
+UGE.US,D,20100316,000000,2.19748,2.21024,2.10528,2.21024,65919.890026361,0
+UGE.US,D,20100317,000000,2.22747,2.23814,2.22747,2.23814,32216.910100866,0
+UGE.US,D,20100318,000000,2.24631,2.25169,2.24232,2.24272,56393.389746122,0
+UGE.US,D,20100319,000000,2.23934,2.23934,2.23037,2.23345,122610.29305276,0
+UGE.US,D,20100322,000000,2.18691,2.26863,2.17256,2.26863,415070.03864776,0
+UGE.US,D,20100323,000000,2.25049,2.3068,2.25049,2.30281,111693.04815609,0
+UGE.US,D,20100324,000000,2.26435,2.29046,2.18811,2.26176,206448.31195044,0
+UGE.US,D,20100325,000000,2.2774,2.28508,2.26096,2.26096,45853.431989263,0
+UGE.US,D,20100326,000000,2.29166,2.29166,2.2214,2.24272,111520.45935809,0
+UGE.US,D,20100329,000000,2.27342,2.27342,2.25628,2.26943,521248.27265383,0
+UGE.US,D,20100330,000000,2.27223,2.27223,2.2494,2.26644,86549.268503444,0
+UGE.US,D,20100331,000000,2.26515,2.26515,2.23037,2.23425,924786.97137949,0
+UGE.US,D,20100401,000000,2.25907,2.26753,2.24592,2.25368,404084.56097048,0
+UGE.US,D,20100405,000000,2.26215,2.27263,2.26215,2.27023,258069.42074725,0
+UGE.US,D,20100406,000000,2.25368,2.26176,2.25129,2.25288,93405.659530921,0
+UGE.US,D,20100407,000000,2.23385,2.23735,2.20754,2.22229,475753.06276275,0
+UGE.US,D,20100408,000000,2.20754,2.23156,2.20126,2.22558,355657.3483599,0
+UGE.US,D,20100409,000000,2.23585,2.25328,2.23305,2.25328,402562.36790907,0
+UGE.US,D,20100412,000000,2.26605,2.2769,2.26605,2.26983,836811.83844607,0
+UGE.US,D,20100413,000000,2.26435,2.27063,2.25249,2.26644,131539.75650271,0
+UGE.US,D,20100414,000000,2.26096,2.26565,2.25438,2.26365,379973.3038361,0
+UGE.US,D,20100415,000000,2.26255,2.28706,2.21521,2.28706,235323.82264819,0
+UGE.US,D,20100416,000000,2.27183,2.28628,2.24711,2.25827,264684.99019611,0
+UGE.US,D,20100419,000000,2.23037,2.26365,2.23037,2.26096,534017.83685927,0
+UGE.US,D,20100420,000000,2.28578,2.30631,2.27531,2.29754,469804.76977124,0
+UGE.US,D,20100421,000000,2.31487,2.31487,2.30062,2.3088,383041.7721168,0
+UGE.US,D,20100422,000000,2.2761,2.31567,2.2757,2.31567,431891.42591318,0
+UGE.US,D,20100423,000000,2.32155,2.32155,2.29554,2.29873,73708.461247681,0
+UGE.US,D,20100426,000000,2.32494,2.33899,2.31248,2.31298,303364.94941274,0
+UGE.US,D,20100427,000000,2.30261,2.30261,2.20714,2.21322,273115.7522937,0
+UGE.US,D,20100428,000000,2.20545,2.2491,2.20545,2.23774,565133.99166127,0
+UGE.US,D,20100429,000000,2.26176,2.28379,2.2491,2.27183,283241.29625072,0
+UGE.US,D,20100430,000000,2.29554,2.29554,2.23156,2.23156,238758.54041301,0
+UGE.US,D,20100503,000000,2.24052,2.2781,2.23854,2.26843,877673.23979553,0
+UGE.US,D,20100504,000000,2.21711,2.22917,2.17963,2.18582,594246.31024464,0
+UGE.US,D,20100505,000000,2.15322,2.18393,2.15322,2.16549,794369.04206376,0
+UGE.US,D,20100506,000000,2.16797,2.16797,0.00774349,2.05566,717977.42706114,0
+UGE.US,D,20100507,000000,2.05019,2.15542,1.99835,2.01868,543746.02521159,0
+UGE.US,D,20100510,000000,2.16628,2.17336,2.13819,2.16907,1169421.5583104,0
+UGE.US,D,20100511,000000,2.14057,2.20784,2.14057,2.1641,415290.79176148,0
+UGE.US,D,20100512,000000,2.18203,2.21164,2.17027,2.21024,326938.37168824,0
+UGE.US,D,20100513,000000,2.17217,2.2787,2.1633,2.1633,968166.96507184,0
+UGE.US,D,20100514,000000,2.14446,2.14635,2.08636,2.10848,411302.18436587,0
+UGE.US,D,20100517,000000,2.10598,2.14126,2.07927,2.13898,93200.96118911,0
+UGE.US,D,20100518,000000,2.16867,2.17177,2.09533,2.09832,745912.73017911,0
+UGE.US,D,20100519,000000,2.0781,2.09293,2.0444,2.08995,461835.58236598,0
+UGE.US,D,20100520,000000,2.00762,2.0161,1.93876,1.93876,166395.66973577,0
+UGE.US,D,20100521,000000,1.9278,1.96857,1.87598,1.96857,3000548.5681484,0
+UGE.US,D,20100524,000000,1.96228,1.97524,1.96228,1.96897,21532.459396845,0
+UGE.US,D,20100525,000000,1.83532,1.90926,1.82605,1.90658,218285.69596202,0
+UGE.US,D,20100526,000000,1.94176,1.94176,1.89222,1.89222,356512.26496394,0
+UGE.US,D,20100527,000000,1.96308,1.97903,1.93398,1.97903,161884.27882994,0
+UGE.US,D,20100528,000000,1.97833,1.98411,1.95351,1.95691,124799.76257156,0
+UGE.US,D,20100601,000000,1.93946,1.97164,1.91505,1.92003,249534.30263225,0
+UGE.US,D,20100602,000000,1.93139,1.96378,1.93139,1.96378,12876.930492554,0
+UGE.US,D,20100603,000000,2.00524,2.00992,1.99497,2.00762,192848.91672207,0
+UGE.US,D,20100604,000000,1.93876,1.95351,1.89691,1.89691,97442.431242255,0
+UGE.US,D,20100607,000000,1.89969,1.91165,1.85774,1.85774,78271.026738965,0
+UGE.US,D,20100608,000000,1.87248,1.89452,1.86511,1.88993,285382.6014538,0
+UGE.US,D,20100609,000000,1.9282,1.94913,1.90538,1.90926,164591.51474274,0
+UGE.US,D,20100610,000000,1.98181,1.98181,1.96707,1.98022,32509.909688167,0
+UGE.US,D,20100611,000000,1.96188,1.98062,1.95033,1.98062,127217.00916678,0
+UGE.US,D,20100614,000000,2.00115,2.01918,1.99527,1.99527,123007.64865745,0
+UGE.US,D,20100615,000000,2.03095,2.04989,2.01998,2.04989,47419.775673427,0
+UGE.US,D,20100616,000000,2.03473,2.03793,2.02856,2.03234,122806.96400861,0
+UGE.US,D,20100617,000000,2.01799,2.05099,2.0158,2.05099,73069.280641138,0
+UGE.US,D,20100618,000000,2.04559,2.04559,2.04102,2.04102,53870.783710255,0
+UGE.US,D,20100621,000000,2.07967,2.07967,2.03134,2.03134,57424.908841139,0
+UGE.US,D,20100622,000000,2.03753,2.04022,1.96537,1.96537,110616.37501509,0
+UGE.US,D,20100623,000000,1.95809,1.97524,1.94016,1.94016,289166.5105076,0
+UGE.US,D,20100624,000000,1.95959,1.96857,1.93627,1.95769,554365.25340473,0
+UGE.US,D,20100625,000000,1.92282,1.92282,1.90359,1.90359,36225.585961362,0
+UGE.US,D,20100628,000000,1.926,1.93477,1.926,1.93109,31390.089347662,0
+UGE.US,D,20100629,000000,1.87817,1.88834,1.83323,1.8404,140508.35345918,0
+UGE.US,D,20100630,000000,1.86093,1.86133,1.81289,1.82167,117219.90338502,0
+UGE.US,D,20100701,000000,1.81309,1.82605,1.79576,1.82605,41720.331646489,0
+UGE.US,D,20100702,000000,1.8412,1.8412,1.8106,1.81599,35639.586786762,0
+UGE.US,D,20100706,000000,1.8396,1.85465,1.80792,1.82067,782334.98709632,0
+UGE.US,D,20100707,000000,1.8396,1.88914,1.8384,1.88764,59574.241430171,0
+UGE.US,D,20100708,000000,1.94953,1.97524,1.94066,1.97524,93481.919697479,0
+UGE.US,D,20100709,000000,1.97524,1.9848,1.97204,1.98062,71772.85780966,0
+UGE.US,D,20100712,000000,1.97314,1.99258,1.97314,1.99258,419750.00465861,0
+UGE.US,D,20100713,000000,2.03174,2.04489,2.03134,2.0433,65004.76802767,0
+UGE.US,D,20100714,000000,2.03982,2.04869,2.03982,2.04869,157674.9183206,0
+UGE.US,D,20100715,000000,2.03353,2.05177,2.03353,2.05099,80022.000300058,0
+UGE.US,D,20100716,000000,2.04709,2.04709,1.9872,1.9872,80263.825301905,0
+UGE.US,D,20100719,000000,1.99885,1.99885,1.98102,1.9883,106302.65848836,0
+UGE.US,D,20100720,000000,1.93438,2.05297,1.93438,2.05297,41816.66027793,0
+UGE.US,D,20100721,000000,2.05835,2.05835,2.01799,2.01799,32008.198066077,0
+UGE.US,D,20100722,000000,2.08556,2.08875,2.08157,2.08197,134897.21067774,0
+UGE.US,D,20100723,000000,2.08995,2.12433,2.08995,2.11048,47893.39144468,0
+UGE.US,D,20100726,000000,2.12792,2.15502,2.12792,2.15502,75748.420703098,0
+UGE.US,D,20100727,000000,2.16867,2.17616,2.161,2.17256,133073.99064306,0
+UGE.US,D,20100728,000000,2.16867,2.16867,2.12762,2.12762,38692.000295555,0
+UGE.US,D,20100729,000000,2.13121,2.13121,2.06693,2.10558,79849.411502059,0
+UGE.US,D,20100730,000000,2.05875,2.09533,2.05875,2.09533,59626.419438869,0
+UGE.US,D,20100802,000000,2.161,2.1636,2.14536,2.15891,373104.87172969,0
+UGE.US,D,20100803,000000,2.12433,2.13121,2.12194,2.12194,39700.440655955,0
+UGE.US,D,20100804,000000,2.13629,2.15024,2.13629,2.15024,93080.550399808,0
+UGE.US,D,20100805,000000,2.13081,2.13279,2.12762,2.13279,30000.348154474,0
+UGE.US,D,20100806,000000,2.11207,2.11207,2.09832,2.10351,15877.16599265,0
+UGE.US,D,20100809,000000,2.1636,2.16907,2.1636,2.16907,24971.190854647,0
+UGE.US,D,20100810,000000,2.15124,2.15242,2.15124,2.15242,5326.1705801039,0
+UGE.US,D,20100811,000000,2.08875,2.09911,2.08317,2.08477,34663.255970175,0
+UGE.US,D,20100812,000000,2.03274,2.06882,2.03274,2.06882,144179.87910963,0
+UGE.US,D,20100813,000000,2.07121,2.07121,2.05417,2.05417,104756.38326908,0
+UGE.US,D,20100816,000000,2.06444,2.06444,2.05099,2.05099,23412.874556436,0
+UGE.US,D,20100817,000000,2.0739,2.13161,2.0739,2.11645,139696.58405464,0
+UGE.US,D,20100818,000000,2.12343,2.13239,2.09135,2.12433,268324.40630275,0
+UGE.US,D,20100819,000000,2.05217,2.06184,2.05217,2.06184,6438.9669578987,0
+UGE.US,D,20100820,000000,2.04819,2.06254,2.04789,2.06254,15499.878852838,0
+UGE.US,D,20100823,000000,2.06294,2.0716,2.05417,2.05417,140179.2306351,0
+UGE.US,D,20100824,000000,2.01838,2.03055,2.01151,2.02228,131125.34270287,0
+UGE.US,D,20100825,000000,1.9845,2.0161,1.98251,2.0161,57931.63757945,0
+UGE.US,D,20100826,000000,1.98919,1.99835,1.98919,1.99835,10322.214912872,0
+UGE.US,D,20100827,000000,1.99497,2.04559,1.99497,2.04212,28461.096897903,0
+UGE.US,D,20100830,000000,2.02536,2.02536,2.02536,2.02536,7321.9794127766,0
+UGE.US,D,20100831,000000,1.99437,2.00672,1.97514,2.00672,131796.63285322,0
+UGE.US,D,20100901,000000,2.08007,2.08437,2.0743,2.08437,154927.54547805,0
+UGE.US,D,20100902,000000,2.10708,2.10708,2.09881,2.10528,32433.649521609,0
+UGE.US,D,20100903,000000,2.14536,2.15204,2.132,2.14985,60614.791334385,0
+UGE.US,D,20100907,000000,2.14286,2.14595,2.14017,2.14486,70635.979274004,0
+UGE.US,D,20100908,000000,2.14985,2.15402,2.14665,2.14865,74620.57297664,0
+UGE.US,D,20100909,000000,2.15782,2.16837,2.15782,2.161,32606.238319608,0
+UGE.US,D,20100910,000000,2.17963,2.17963,2.17963,2.17963,7422.3217371945,0
+UGE.US,D,20100913,000000,2.20545,2.20944,2.18163,2.19239,125678.76133346,0
+UGE.US,D,20100914,000000,2.18203,2.20395,2.18203,2.19588,29778.59161751,0
+UGE.US,D,20100915,000000,2.20914,2.21064,2.20914,2.21064,6463.0491157591,0
+UGE.US,D,20100916,000000,2.20834,2.22229,2.20834,2.22229,9944.9277730614,0
+UGE.US,D,20100917,000000,2.23585,2.23585,2.2206,2.2206,52146.902576756,0
+UGE.US,D,20100920,000000,2.21681,2.27183,2.21681,2.27183,46689.283551664,0
+UGE.US,D,20100921,000000,2.25029,2.26863,2.24192,2.26803,126024.9423527,0
+UGE.US,D,20100922,000000,2.25907,2.25907,2.24392,2.24751,55585.634034558,0
+UGE.US,D,20100923,000000,2.23814,2.23814,2.20624,2.20834,17367.249510256,0
+UGE.US,D,20100924,000000,2.25827,2.2761,2.25827,2.27183,103222.14912872,0
+UGE.US,D,20100927,000000,2.26843,2.26903,2.26843,2.26903,45688.870577218,0
+UGE.US,D,20100928,000000,2.27063,2.2774,2.22917,2.2774,57541.305937463,0
+UGE.US,D,20100929,000000,2.26843,2.27263,2.25169,2.25169,23557.367503598,0
+UGE.US,D,20100930,000000,2.29554,2.29554,2.22279,2.24262,33257.46000508,0
+UGE.US,D,20101001,000000,2.25209,2.25209,2.23076,2.24871,418637.20828082,0
+UGE.US,D,20101004,000000,2.24791,2.26176,2.24791,2.26176,80897.988792225,0
+UGE.US,D,20101005,000000,2.29404,2.3068,2.25708,2.3068,139604.26911618,0
+UGE.US,D,20101006,000000,2.3088,2.3088,2.30281,2.30281,36129.25732992,0
+UGE.US,D,20101007,000000,2.28089,2.29584,2.2791,2.29584,43130.141304561,0
+UGE.US,D,20101008,000000,2.30471,2.33152,2.30471,2.33152,53291.808498364,0
+UGE.US,D,20101011,000000,2.3359,2.34727,2.33202,2.33202,75926.026617317,0
+UGE.US,D,20101012,000000,2.32494,2.35614,2.32494,2.35614,20436.7212142,0
+UGE.US,D,20101013,000000,2.38712,2.41354,2.38712,2.41154,45303.556051453,0
+UGE.US,D,20101014,000000,2.42789,2.42789,2.40727,2.40727,45415.9394548,0
+UGE.US,D,20101015,000000,2.40557,2.41403,2.40557,2.41403,12925.094808274,0
+UGE.US,D,20101018,000000,2.4207,2.43038,2.41942,2.43038,137953.63787951,0
+UGE.US,D,20101019,000000,2.39629,2.40855,2.37069,2.37069,73291.037178103,0
+UGE.US,D,20101020,000000,2.4229,2.43367,2.4229,2.43367,55537.469718838,0
+UGE.US,D,20101021,000000,2.43436,2.46098,2.42988,2.42988,145645.88046939,0
+UGE.US,D,20101022,000000,2.43486,2.43765,2.43407,2.43765,18094.731362287,0
+UGE.US,D,20101025,000000,2.48022,2.48072,2.46845,2.47244,453010.47493342,0
+UGE.US,D,20101026,000000,2.43387,2.45181,2.43387,2.44702,37952.477364596,0
+UGE.US,D,20101027,000000,2.41483,2.42888,2.3939,2.42888,311470.60237922,0
+UGE.US,D,20101028,000000,2.42988,2.42988,2.4269,2.42988,31039.894635443,0
+UGE.US,D,20101029,000000,2.44384,2.44583,2.44384,2.44583,11511.271457225,0
+UGE.US,D,20101101,000000,2.46098,2.48151,2.4247,2.44364,1836127.0678637,0
+UGE.US,D,20101102,000000,2.45559,2.46845,2.45559,2.46845,30819.141521724,0
+UGE.US,D,20101103,000000,2.4548,2.4548,2.4548,2.4548,2530.6334218203,0
+UGE.US,D,20101104,000000,2.51489,2.55067,2.51489,2.54927,47640.528787147,0
+UGE.US,D,20101105,000000,2.53701,2.54469,2.53701,2.54369,28867.483311796,0
+UGE.US,D,20101108,000000,2.53931,2.54927,2.52805,2.54927,44431.581252261,0
+UGE.US,D,20101109,000000,2.55247,2.55247,2.51739,2.51739,72089.93955482,0
+UGE.US,D,20101110,000000,2.51837,2.51837,2.49545,2.5144,446440.05953054,0
+UGE.US,D,20101111,000000,2.50583,2.51559,2.50583,2.51559,90377.328179988,0
+UGE.US,D,20101112,000000,2.48948,2.50662,2.47194,2.48489,372438.59869555,0
+UGE.US,D,20101115,000000,2.51559,2.52137,2.49545,2.49545,42760.881550702,0
+UGE.US,D,20101116,000000,2.47194,2.48249,2.41753,2.41753,61341.26976317,0
+UGE.US,D,20101117,000000,2.43108,2.44603,2.43108,2.44603,5980.4025353088,0
+UGE.US,D,20101118,000000,2.47244,2.4819,2.47244,2.4819,7740.4069055994,0
+UGE.US,D,20101119,000000,2.49147,2.50712,2.48469,2.50712,19484.472555475,0
+UGE.US,D,20101122,000000,2.51739,2.51739,2.48419,2.48419,26625.835784299,0
+UGE.US,D,20101123,000000,2.46446,2.46446,2.45261,2.45978,18576.374519492,0
+UGE.US,D,20101124,000000,2.48569,2.50084,2.48569,2.50064,29493.619416163,0
+UGE.US,D,20101126,000000,2.50263,2.50263,2.50084,2.50084,59413.693711102,0
+UGE.US,D,20101129,000000,2.43088,2.46446,2.4269,2.46426,77230.47683475,0
+UGE.US,D,20101130,000000,2.44005,2.45559,2.44005,2.45559,19970.129405657,0
+UGE.US,D,20101201,000000,2.49416,2.52934,2.49416,2.52934,15596.20748428,0
+UGE.US,D,20101202,000000,2.54131,2.55784,2.53931,2.55734,33181.199838523,0
+UGE.US,D,20101203,000000,2.54847,2.56532,2.54847,2.56452,32112.554083472,0
+UGE.US,D,20101206,000000,2.56134,2.5705,2.56134,2.5705,33285.555855917,0
+UGE.US,D,20101207,000000,2.58645,2.58645,2.56781,2.56781,89023.71022359,0
+UGE.US,D,20101208,000000,2.57528,2.57748,2.5705,2.57748,348752.7930167,0
+UGE.US,D,20101209,000000,2.6017,2.60219,2.6017,2.60219,13227.125204772,0
+UGE.US,D,20101210,000000,2.61066,2.61416,2.61066,2.61116,26180.315863883,0
+UGE.US,D,20101213,000000,2.62889,2.62889,2.61366,2.61436,56919.183526073,0
+UGE.US,D,20101214,000000,2.61943,2.63389,2.61943,2.63389,29545.79742486,0
+UGE.US,D,20101215,000000,2.62193,2.63459,2.61943,2.63409,40282.426137579,0
+UGE.US,D,20101216,000000,2.6598,2.67245,2.6598,2.67245,31783.431259381,0
+UGE.US,D,20101217,000000,2.67614,2.70125,2.67614,2.69796,32353.375662075,0
+UGE.US,D,20101220,000000,2.69238,2.71689,2.69238,2.71092,103675.69643509,0
+UGE.US,D,20101221,000000,2.71649,2.73444,2.71092,2.71122,31462.335821243,0
+UGE.US,D,20101222,000000,2.71322,2.71322,2.71322,2.71322,2530.6334218203,0
+UGE.US,D,20101223,000000,2.71619,2.71619,2.71022,2.71022,7153.4043077545,0
+UGE.US,D,20101227,000000,2.68711,2.74132,2.68142,2.68909,17444.513100058,0
+UGE.US,D,20101228,000000,2.67793,2.68909,2.67673,2.68909,39873.029453954,0
+UGE.US,D,20101229,000000,2.69528,2.69528,2.69528,2.69528,5153.5817821051,0
+UGE.US,D,20101230,000000,2.69108,2.69288,2.68841,2.68841,147697.88100374,0
+UGE.US,D,20101231,000000,2.69598,2.69598,2.69598,2.69598,7740.4069055994,0
+UGE.US,D,20110103,000000,2.78328,2.78328,2.70693,2.71052,60212.418613469,0
+UGE.US,D,20110104,000000,2.68012,2.68311,2.68012,2.68311,13423.796160631,0
+UGE.US,D,20110105,000000,2.66777,2.71322,2.66777,2.71192,31984.115908216,0
+UGE.US,D,20110106,000000,2.70723,2.70723,2.69498,2.69996,18700.79900177,0
+UGE.US,D,20110107,000000,2.67245,2.67395,2.65501,2.67395,79777.165028478,0
+UGE.US,D,20110110,000000,2.66777,2.68791,2.66777,2.68791,23272.395302251,0
+UGE.US,D,20110111,000000,2.74012,2.74012,2.67145,2.67275,10322.214912872,0
+UGE.US,D,20110112,000000,2.70076,2.72467,2.70076,2.72269,71017.280106792,0
+UGE.US,D,20110113,000000,2.73145,2.73315,2.72866,2.72866,18472.018502097,0
+UGE.US,D,20110114,000000,2.73564,2.73812,2.73514,2.73812,29706.34514393,0
+UGE.US,D,20110118,000000,2.71889,2.74979,2.71889,2.72746,34306.037295247,0
+UGE.US,D,20110119,000000,2.7448,2.76055,2.69428,2.69428,62634.682324918,0
+UGE.US,D,20110120,000000,2.70324,2.70324,2.67275,2.68341,132977.66201162,0
+UGE.US,D,20110121,000000,2.69558,2.69558,2.69498,2.69498,59413.693711102,0
+UGE.US,D,20110124,000000,2.70972,2.70972,2.70972,2.70972,2530.6334218203,0
+UGE.US,D,20110125,000000,2.70693,2.72169,2.69268,2.71889,3761045.0517584,0
+UGE.US,D,20110126,000000,2.73484,2.73514,2.70594,2.72796,86083.680118145,0
+UGE.US,D,20110127,000000,2.68968,2.69756,2.68641,2.68641,70133.26422867,0
+UGE.US,D,20110128,000000,2.69598,2.69598,2.59402,2.59621,76528.080563825,0
+UGE.US,D,20110131,000000,2.58245,2.58645,2.58245,2.58605,25179.902889436,0
+UGE.US,D,20110201,000000,2.62959,2.64903,2.62959,2.64903,32216.910100866,0
+UGE.US,D,20110202,000000,2.62063,2.62063,2.59721,2.60797,73596.077844333,0
+UGE.US,D,20110203,000000,2.62741,2.64007,2.62741,2.63987,22115.448301713,0
+UGE.US,D,20110204,000000,2.64424,2.67195,2.64424,2.67195,24279.832239406,0
+UGE.US,D,20110207,000000,2.70076,2.71252,2.70076,2.70594,23272.395302251,0
+UGE.US,D,20110208,000000,2.71949,2.73763,2.71949,2.73763,15050.345239446,0
+UGE.US,D,20110209,000000,2.75806,2.75806,2.7458,2.7458,20641.419556013,0
+UGE.US,D,20110210,000000,2.73335,2.73335,2.72288,2.72916,123891.66453557,0
+UGE.US,D,20110211,000000,2.71322,2.75956,2.71322,2.75676,179208.38114069,0
+UGE.US,D,20110214,000000,2.78666,2.80959,2.75407,2.75956,96578.483829017,0
+UGE.US,D,20110215,000000,2.75277,2.75277,2.74132,2.74132,15499.878852838,0
+UGE.US,D,20110216,000000,2.75936,2.75936,2.75936,2.75936,5651.279711218,0
+UGE.US,D,20110218,000000,2.80061,2.80061,2.80021,2.80021,18227.183230518,0
+UGE.US,D,20110222,000000,2.76803,2.79891,2.69796,2.76155,198379.78564399,0
+UGE.US,D,20110223,000000,2.75507,2.76055,2.71869,2.73364,50030.682954781,0
+UGE.US,D,20110224,000000,2.70893,2.74012,2.70594,2.71322,222025.45439307,0
+UGE.US,D,20110225,000000,2.73335,2.75477,2.73065,2.75477,28396.877810275,0
+UGE.US,D,20110228,000000,2.78945,2.78945,2.78597,2.78597,19352.020687243,0
+UGE.US,D,20110302,000000,2.72288,2.72288,2.71451,2.71451,28396.877810275,0
+UGE.US,D,20110303,000000,2.77898,2.79822,2.77898,2.79822,12876.930492554,0
+UGE.US,D,20110304,000000,2.78248,2.78248,2.73335,2.75407,36052.997163364,0
+UGE.US,D,20110307,000000,2.74082,2.74082,2.72269,2.73145,40182.083813161,0
+UGE.US,D,20110308,000000,2.73484,2.79064,2.73484,2.77998,95571.046891861,0
+UGE.US,D,20110309,000000,2.77749,2.77749,2.77749,2.77749,54252.084543043,0
+UGE.US,D,20110310,000000,2.75237,2.75237,2.75237,2.75237,3225.0023067923,0
+UGE.US,D,20110311,000000,2.71491,2.73265,2.71491,2.73265,7740.4069055994,0
+UGE.US,D,20110314,000000,2.71092,2.71292,2.69796,2.69796,28228.302705252,0
+UGE.US,D,20110315,000000,2.60668,2.63409,2.60568,2.63409,21962.927968597,0
+UGE.US,D,20110316,000000,2.63987,2.64226,2.59502,2.59801,121927.96524672,0
+UGE.US,D,20110317,000000,2.64255,2.66248,2.62761,2.62761,30963.634468886,0
+UGE.US,D,20110318,000000,2.68341,2.68341,2.62959,2.62959,30963.634468886,0
+UGE.US,D,20110321,000000,2.69558,2.72368,2.69558,2.71769,144316.34467084,0
+UGE.US,D,20110323,000000,2.68968,2.73842,2.68072,2.73335,68298.003115067,0
+UGE.US,D,20110324,000000,2.7444,2.78068,2.7444,2.78068,46737.447867386,0
+UGE.US,D,20110325,000000,2.81387,2.81885,2.79762,2.79991,75748.420703098,0
+UGE.US,D,20110328,000000,2.82782,2.82782,2.78865,2.78865,185024.22226396,0
+UGE.US,D,20110330,000000,2.84965,2.85892,2.84965,2.85892,12876.930492554,0
+UGE.US,D,20110331,000000,2.84716,2.84716,2.84716,2.84716,5153.5817821051,0
+UGE.US,D,20110401,000000,2.87306,2.89797,2.84716,2.88552,283092.78961059,0
+UGE.US,D,20110407,000000,2.87326,2.89847,2.87326,2.88921,154903.46332019,0
+UGE.US,D,20110408,000000,2.89917,2.89917,2.85113,2.85113,38692.000295555,0
+UGE.US,D,20110411,000000,2.89021,2.8908,2.89001,2.89001,15499.878852838,0
+UGE.US,D,20110412,000000,2.8623,2.87824,2.8623,2.87824,21038.775160708,0
+UGE.US,D,20110413,000000,2.891,2.90615,2.88721,2.90416,38692.000295555,0
+UGE.US,D,20110414,000000,2.90695,2.91911,2.90695,2.91911,18094.731362287,0
+UGE.US,D,20110415,000000,2.93166,2.95579,2.93166,2.95579,5153.5817821051,0
+UGE.US,D,20110418,000000,2.90117,2.90117,2.90117,2.90117,5153.5817821051,0
+UGE.US,D,20110419,000000,2.91273,2.91512,2.88901,2.89021,86657.638213815,0
+UGE.US,D,20110420,000000,2.9814,2.99156,2.9814,2.99156,38431.110252069,0
+UGE.US,D,20110421,000000,2.98957,3.0077,2.98339,2.99454,46910.036665383,0
+UGE.US,D,20110425,000000,2.99176,2.99176,2.949,2.95796,93891.316381104,0
+UGE.US,D,20110426,000000,2.98807,3.01748,2.98807,3.0085,34851.899540081,0
+UGE.US,D,20110427,000000,3.03062,3.04657,3.02425,3.04657,24537.712013162,0
+UGE.US,D,20110428,000000,3.04816,3.07945,3.03541,3.07129,52541.247911718,0
+UGE.US,D,20110429,000000,3.10497,3.11474,3.10497,3.10666,32747.720997037,0
+UGE.US,D,20110502,000000,3.12978,3.12978,3.10039,3.10497,121120.20953516,0
+UGE.US,D,20110503,000000,3.10886,3.10886,3.08693,3.0937,46038.061866192,0
+UGE.US,D,20110504,000000,3.0974,3.11404,3.09142,3.0949,28396.877810275,0
+UGE.US,D,20110505,000000,3.07079,3.098,3.05634,3.05634,75503.585431518,0
+UGE.US,D,20110506,000000,3.11753,3.11981,3.07049,3.07248,40362.699997113,0
+UGE.US,D,20110509,000000,3.07308,3.09241,3.06929,3.08474,14665.03071368,0
+UGE.US,D,20110510,000000,3.11155,3.11254,3.10397,3.10986,30963.634468886,0
+UGE.US,D,20110511,000000,3.12051,3.13876,3.0949,3.09919,123522.40478171,0
+UGE.US,D,20110512,000000,3.08693,3.17782,3.08693,3.17782,79122.933073274,0
+UGE.US,D,20110513,000000,3.17981,3.19476,3.14872,3.1537,135877.5551873,0
+UGE.US,D,20110516,000000,3.15241,3.16486,3.1278,3.13377,57224.224192303,0
+UGE.US,D,20110517,000000,3.14044,3.14692,3.12201,3.13796,83151.677398653,0
+UGE.US,D,20110518,000000,3.15012,3.17284,3.13148,3.17284,89613.723091169,0
+UGE.US,D,20110519,000000,3.20971,3.22117,3.18101,3.22047,89903.712408735,0
+UGE.US,D,20110520,000000,3.21349,3.22784,3.16785,3.18101,194648.05459888,0
+UGE.US,D,20110523,000000,3.10288,3.14244,3.10288,3.12848,216288.8837061,0
+UGE.US,D,20110524,000000,3.13517,3.14194,3.12451,3.12451,72527.432089282,0
+UGE.US,D,20110525,000000,3.0987,3.10956,3.08943,3.10956,67169.151965365,0
+UGE.US,D,20110526,000000,3.10956,3.11981,3.10956,3.11981,7740.4069055994,0
+UGE.US,D,20110527,000000,3.1531,3.17363,3.13916,3.16865,148850.81431129,0
+UGE.US,D,20110531,000000,3.20123,3.22147,3.17633,3.22147,101214.29921713,0
+UGE.US,D,20110601,000000,3.19656,3.19656,3.14314,3.14314,70032.921904253,0
+UGE.US,D,20110602,000000,3.11951,3.11951,3.05912,3.0661,141717.47846842,0
+UGE.US,D,20110603,000000,2.99156,3.02066,2.99156,2.99853,244678.73755367,0
+UGE.US,D,20110606,000000,2.98459,2.98677,2.95459,2.95778,181815.27472907,0
+UGE.US,D,20110607,000000,2.96495,2.97083,2.93864,2.93864,36683.146960708,0
+UGE.US,D,20110608,000000,2.92738,2.92738,2.90994,2.90994,89537.46292461,0
+UGE.US,D,20110609,000000,2.92209,2.97781,2.92209,2.97781,20641.419556013,0
+UGE.US,D,20110610,000000,2.94333,2.94333,2.8928,2.91093,440001.09257264,0
+UGE.US,D,20110613,000000,2.8942,2.93106,2.8942,2.93106,302601.34432392,0
+UGE.US,D,20110614,000000,2.99654,2.99654,2.99654,2.99654,74849.353476313,0
+UGE.US,D,20110615,000000,2.95199,2.95199,2.88482,2.88482,152324.66558265,0
+UGE.US,D,20110616,000000,2.92738,2.93735,2.8935,2.93735,149023.40310929,0
+UGE.US,D,20110617,000000,2.96326,2.96754,2.95379,2.96625,159583.42933104,0
+UGE.US,D,20110620,000000,2.96953,3.01278,2.96953,3.0105,306822.74591219,0
+UGE.US,D,20110621,000000,3.05385,3.05385,3.04856,3.04856,23272.395302251,0
+UGE.US,D,20110622,000000,3.04039,3.04039,3.01328,3.01328,20713.666029594,0
+UGE.US,D,20110623,000000,2.92209,2.97142,2.90445,2.97142,150577.70571452,0
+UGE.US,D,20110624,000000,2.94681,2.94681,2.92738,2.92968,67141.056114527,0
+UGE.US,D,20110627,000000,2.97182,2.98737,2.96196,2.97083,184851.63346596,0
+UGE.US,D,20110628,000000,3.00482,3.01228,3.00452,3.0073,46665.201393804,0
+UGE.US,D,20110629,000000,3.04119,3.06749,3.03841,3.05584,98112.717969367,0
+UGE.US,D,20110630,000000,3.10099,3.11951,3.0949,3.11623,160089.15464609,0
+UGE.US,D,20110701,000000,3.13846,3.1846,3.13846,3.1823,116694.10960508,0
+UGE.US,D,20110705,000000,3.1823,3.20153,3.17832,3.18699,52565.330069578,0
+UGE.US,D,20110707,000000,3.24748,3.2729,3.24748,3.25895,103097.72464645,0
+UGE.US,D,20110708,000000,3.19556,3.2132,3.19556,3.20223,101571.51789205,0
+UGE.US,D,20110711,000000,3.16965,3.16965,3.14124,3.1541,30257.224504984,0
+UGE.US,D,20110712,000000,3.1537,3.17135,3.13746,3.17135,39097.383286203,0
+UGE.US,D,20110713,000000,3.15042,3.16965,3.13447,3.13975,206616.88705546,0
+UGE.US,D,20110714,000000,3.10039,3.10397,3.09123,3.10397,62466.107219897,0
+UGE.US,D,20110715,000000,3.10936,3.11823,3.10936,3.11823,169307.60399038,0
+UGE.US,D,20110718,000000,3.10596,3.10596,3.07079,3.07079,43322.798567442,0
+UGE.US,D,20110719,000000,3.17732,3.17732,3.17383,3.17383,20641.419556013,0
+UGE.US,D,20110720,000000,3.15072,3.15112,3.15072,3.15112,31462.335821243,0
+UGE.US,D,20110721,000000,3.17185,3.19975,3.17185,3.19975,5153.5817821051,0
+UGE.US,D,20110722,000000,3.21519,3.21519,3.20652,3.20652,15499.878852838,0
+UGE.US,D,20110725,000000,3.14294,3.17135,3.14294,3.17135,18094.731362287,0
+UGE.US,D,20110726,000000,3.12051,3.1258,3.10796,3.11075,60695.06519392,0
+UGE.US,D,20110727,000000,3.09202,3.09202,3.02125,3.02125,266307.52558195,0
+UGE.US,D,20110728,000000,3.07547,3.07547,3.02924,3.02924,179914.7911046,0
+UGE.US,D,20110729,000000,3.009,3.009,2.99634,2.99634,8242.1185276891,0
+UGE.US,D,20110801,000000,3.02445,3.02445,2.93285,2.94063,77343.863661343,0
+UGE.US,D,20110802,000000,2.94103,2.94103,2.8626,2.8626,69238.210694862,0
+UGE.US,D,20110803,000000,2.8633,2.86409,2.84187,2.85363,20974.556073081,0
+UGE.US,D,20110804,000000,2.82782,2.82782,2.69996,2.70294,126522.64028181,0
+UGE.US,D,20110805,000000,2.658,2.76503,2.62462,2.7441,113734.01103475,0
+UGE.US,D,20110808,000000,2.66318,2.66677,2.47393,2.47393,139869.17285264,0
+UGE.US,D,20110809,000000,2.56134,2.60349,2.43337,2.60349,156888.23449717,0
+UGE.US,D,20110810,000000,2.46954,2.52256,2.46954,2.50143,29545.79742486,0
+UGE.US,D,20110811,000000,2.44264,2.64056,2.44264,2.62989,74129.899010237,0
+UGE.US,D,20110812,000000,2.63607,2.67275,2.63607,2.67275,20641.419556013,0
+UGE.US,D,20110815,000000,2.71371,2.73733,2.71022,2.71022,85027.075442024,0
+UGE.US,D,20110816,000000,2.74182,2.74182,2.72467,2.72467,7740.4069055994,0
+UGE.US,D,20110817,000000,2.75038,2.75038,2.72418,2.72418,15499.878852838,0
+UGE.US,D,20110818,000000,2.60817,2.60817,2.54051,2.58605,38692.000295555,0
+UGE.US,D,20110819,000000,2.56781,2.58275,2.53731,2.53731,40282.426137579,0
+UGE.US,D,20110822,000000,2.55984,2.56014,2.53631,2.53631,10322.214912872,0
+UGE.US,D,20110823,000000,2.55167,2.63787,2.55067,2.63787,66342.33121216,0
+UGE.US,D,20110824,000000,2.70524,2.70524,2.68511,2.68511,5153.5817821051,0
+UGE.US,D,20110825,000000,2.6605,2.6605,2.63727,2.63727,10322.214912872,0
+UGE.US,D,20110829,000000,2.80261,2.82314,2.80041,2.82235,130174.09746739,0
+UGE.US,D,20110831,000000,2.90047,2.90047,2.87526,2.87526,28396.877810275,0
+UGE.US,D,20110901,000000,2.87376,2.87376,2.84416,2.84416,19873.800774216,0
+UGE.US,D,20110906,000000,2.57329,2.68591,2.57329,2.68591,605135.45929048,0
+UGE.US,D,20110907,000000,2.76733,2.78945,2.76633,2.78945,449347.98009217,0
+UGE.US,D,20110908,000000,2.78865,2.78925,2.77699,2.77699,85670.269741543,0
+UGE.US,D,20110909,000000,2.70125,2.70125,2.66777,2.66777,14793.468888936,0
+UGE.US,D,20110912,000000,2.56352,2.63508,2.56352,2.63508,28396.877810275,0
+UGE.US,D,20110913,000000,2.65083,2.6582,2.62392,2.65083,10322.214912872,0
+UGE.US,D,20110914,000000,2.75557,2.75557,2.75557,2.75557,9696.0788085049,0
+UGE.US,D,20110916,000000,2.86838,2.86838,2.84018,2.8611,15499.878852838,0
+UGE.US,D,20110919,000000,2.77898,2.78597,2.77898,2.78597,64550.217298056,0
+UGE.US,D,20110921,000000,2.80819,2.80819,2.77171,2.77171,18798.131056456,0
+UGE.US,D,20110922,000000,2.53453,2.55524,2.49515,2.53951,116143.23024402,0
+UGE.US,D,20110927,000000,2.75936,2.76933,2.72666,2.72866,82135.209652299,0
+UGE.US,D,20110928,000000,2.69756,2.69756,2.69677,2.69677,51629.136182759,0
+UGE.US,D,20110929,000000,2.68441,2.68441,2.57648,2.63857,10322.214912872,0
+UGE.US,D,20110930,000000,2.6286,2.6286,2.55227,2.55227,7740.4069055994,0
+UGE.US,D,20111003,000000,2.56233,2.56512,2.43965,2.43965,142179.05316075,0
+UGE.US,D,20111004,000000,2.34148,2.41354,2.34148,2.40257,25807.042417048,0
+UGE.US,D,20111005,000000,2.54449,2.54728,2.53253,2.54728,59770.91238603,0
+UGE.US,D,20111006,000000,2.58805,2.58924,2.58805,2.58924,47993.733769098,0
+UGE.US,D,20111007,000000,2.70773,2.70773,2.68541,2.68541,43857.623156591,0
+UGE.US,D,20111010,000000,2.77749,2.78328,2.75357,2.75986,833526.63074462,0
+UGE.US,D,20111011,000000,2.77301,2.80091,2.76873,2.78228,751026.17503144,0
+UGE.US,D,20111012,000000,2.82982,2.88781,2.82982,2.84895,810450.90639823,0
+UGE.US,D,20111013,000000,2.80141,2.84935,2.78795,2.833,627190.70219753,0
+UGE.US,D,20111014,000000,2.88651,2.89897,2.86729,2.87306,130350.69995836,0
+UGE.US,D,20111017,000000,2.87854,2.88004,2.81317,2.81317,749547.12916952,0
+UGE.US,D,20111018,000000,2.78795,2.90277,2.78726,2.90277,532768.57492025,0
+UGE.US,D,20111019,000000,2.86409,2.88522,2.81357,2.81357,212995.6486187,0
+UGE.US,D,20111020,000000,2.84267,2.86459,2.79941,2.84068,139363.44753758,0
+UGE.US,D,20111021,000000,2.92808,2.96754,2.92389,2.92608,233484.5478416,0
+UGE.US,D,20111024,000000,2.95559,2.98309,2.95559,2.97641,72824.445369559,0
+UGE.US,D,20111025,000000,2.93735,2.93735,2.87526,2.87526,82488.41463425,0
+UGE.US,D,20111026,000000,2.90695,2.90695,2.8636,2.89579,111921.82865577,0
+UGE.US,D,20111027,000000,3.04637,3.05484,2.97562,3.01798,209211.7395649,0
+UGE.US,D,20111028,000000,3.02195,3.02964,3.01328,3.02764,93433.755381759,0
+UGE.US,D,20111031,000000,3.00253,3.0093,3.00173,3.0093,74825.271318453,0
+UGE.US,D,20111101,000000,2.79822,2.83081,2.79822,2.83081,5153.5817821051,0
+UGE.US,D,20111102,000000,2.86809,2.86809,2.83201,2.85133,51629.136182759,0
+UGE.US,D,20111103,000000,2.90595,2.93365,2.89777,2.93166,72800.363211698,0
+UGE.US,D,20111104,000000,2.86659,2.91093,2.86659,2.90595,149694.69325964,0
+UGE.US,D,20111107,000000,2.91312,2.91572,2.85693,2.91572,194459.41102898,0
+UGE.US,D,20111108,000000,2.91492,2.98677,2.91113,2.98439,276172.17949548,0
+UGE.US,D,20111109,000000,2.87058,2.88204,2.78795,2.80859,145838.53773227,0
+UGE.US,D,20111110,000000,2.81855,2.86529,2.80859,2.8613,165298.92812989,0
+UGE.US,D,20111111,000000,2.94363,2.94531,2.91891,2.92538,281289.6380408,0
+UGE.US,D,20111114,000000,2.89599,2.91642,2.87206,2.8925,301967.18083359,0
+UGE.US,D,20111115,000000,2.88602,2.94631,2.87804,2.94133,309349.36564103,0
+UGE.US,D,20111116,000000,2.90445,2.94233,2.86759,2.86759,392320.42685573,0
+UGE.US,D,20111117,000000,2.83768,2.87127,2.77231,2.79464,314892.27564187,0
+UGE.US,D,20111118,000000,2.82015,2.82932,2.8039,2.80939,293307.63823633,0
+UGE.US,D,20111121,000000,2.73045,2.73614,2.67813,2.73065,376856.67123968,0
+UGE.US,D,20111122,000000,2.72089,2.75078,2.69168,2.72089,401337.18812792,0
+UGE.US,D,20111123,000000,2.65023,2.6605,2.63857,2.6595,579464.88243463,0
+UGE.US,D,20111125,000000,2.63538,2.66697,2.62929,2.63757,74825.271318453,0
+UGE.US,D,20111128,000000,2.72089,2.76175,2.72089,2.73384,491096.4075895,0
+UGE.US,D,20111129,000000,2.76006,2.81317,2.76006,2.79194,68398.345439484,0
+UGE.US,D,20111130,000000,2.91074,2.951,2.90775,2.951,168018.20512161,0
+UGE.US,D,20111201,000000,2.94183,2.97562,2.93735,2.94861,304574.07442198,0
+UGE.US,D,20111202,000000,2.98259,2.98677,2.94383,2.95,512873.70225791,0
+UGE.US,D,20111205,000000,2.99634,3.0073,2.97113,2.97113,674538.23139738,0
+UGE.US,D,20111206,000000,2.98887,3.00372,2.97582,2.99057,254226.30972203,0
+UGE.US,D,20111207,000000,2.96246,3.0097,2.93206,2.98577,194314.91808181,0
+UGE.US,D,20111208,000000,2.97761,2.97761,2.89777,2.90695,152300.58342478,0
+UGE.US,D,20111209,000000,2.9791,2.99137,2.9791,2.99137,17942.21102917,0
+UGE.US,D,20111212,000000,2.94183,2.94581,2.87686,2.89817,572834.2616371,0
+UGE.US,D,20111213,000000,2.95728,2.95956,2.8618,2.8626,90353.246022128,0
+UGE.US,D,20111214,000000,2.82732,2.83898,2.80719,2.80719,301967.18083359,0
+UGE.US,D,20111215,000000,2.86529,2.87526,2.85782,2.86958,196142.15180946,0
+UGE.US,D,20111216,000000,2.90914,2.91841,2.85263,2.85892,117027.24612214,0
+UGE.US,D,20111219,000000,2.85782,2.8636,2.82832,2.82932,271019.60113662,0
+UGE.US,D,20111220,000000,2.91173,2.94133,2.91173,2.93864,414596.42287651,0
+UGE.US,D,20111221,000000,2.95956,3.01728,2.95846,3.01728,82616.852809505,0
+UGE.US,D,20111222,000000,3.03989,3.03989,2.99953,3.009,221948.19080327,0
+UGE.US,D,20111223,000000,3.02764,3.06532,3.02764,3.06532,69125.827291514,0
+UGE.US,D,20111227,000000,3.06809,3.07747,3.06132,3.06809,36350.01044364,0
+UGE.US,D,20111228,000000,3.04358,3.04358,3.01278,3.01328,40386.782154974,0
+UGE.US,D,20111229,000000,3.05952,3.05952,3.05056,3.05235,15050.345239446,0
+UGE.US,D,20111230,000000,3.05614,3.05614,3.03521,3.03521,29296.948460303,0
+UGE.US,D,20120103,000000,3.07308,3.07308,3.05614,3.05614,20488.899222898,0
+UGE.US,D,20120104,000000,3.04886,3.0661,3.03741,3.06132,27192.76991726,0
+UGE.US,D,20120106,000000,3.07029,3.08673,3.05484,3.05952,51629.136182759,0
+UGE.US,D,20120109,000000,3.08105,3.08105,3.06082,3.07228,46455.48593577,0
+UGE.US,D,20120110,000000,3.11205,3.11951,3.10437,3.11125,32305.211346354,0
+UGE.US,D,20120111,000000,3.0954,3.0954,3.06929,3.08424,23272.395302251,0
+UGE.US,D,20120112,000000,3.09023,3.10318,3.0665,3.10318,18724.88115963,0
+UGE.US,D,20120113,000000,3.07527,3.08424,3.07527,3.08424,10350.31076371,0
+UGE.US,D,20120117,000000,3.12978,3.13647,3.12381,3.12381,30417.772224052,0
+UGE.US,D,20120118,000000,3.09172,3.13118,3.09172,3.13118,23272.395302251,0
+UGE.US,D,20120119,000000,3.13417,3.14214,3.13417,3.14214,7740.4069055994,0
+UGE.US,D,20120120,000000,3.11733,3.13727,3.11733,3.13727,26055.891381604,0
+UGE.US,D,20120123,000000,3.10168,3.127,3.10168,3.127,7740.4069055994,0
+UGE.US,D,20120124,000000,3.10367,3.10367,3.10367,3.10367,4558.5517983067,0
+UGE.US,D,20120125,000000,3.0937,3.20123,3.0937,3.20123,183265.22131692,0
+UGE.US,D,20120126,000000,3.22517,3.22517,3.16805,3.16805,63228.708885473,0
+UGE.US,D,20120127,000000,3.13347,3.13347,3.1258,3.12978,36105.175172061,0
+UGE.US,D,20120130,000000,3.06849,3.0984,3.06052,3.0984,106447.15143552,0
+UGE.US,D,20120131,000000,3.11384,3.11384,3.0984,3.0984,7740.4069055994,0
+UGE.US,D,20120201,000000,3.1547,3.16068,3.13417,3.15889,12876.930492554,0
+UGE.US,D,20120202,000000,3.15669,3.16865,3.15669,3.15669,7740.4069055994,0
+UGE.US,D,20120203,000000,3.22287,3.23264,3.19995,3.22715,59389.611553241,0
+UGE.US,D,20120206,000000,3.23114,3.23114,3.22147,3.23014,14665.03071368,0
+UGE.US,D,20120208,000000,3.23184,3.23184,3.23184,3.23184,38692.000295555,0
+UGE.US,D,20120209,000000,3.22994,3.27389,3.22994,3.27389,40587.46680381,0
+UGE.US,D,20120210,000000,3.22884,3.23014,3.22217,3.23014,14415.17832588,0
+UGE.US,D,20120214,000000,3.26791,3.26791,3.26791,3.26791,4478.2779387724,0
+UGE.US,D,20120216,000000,3.31405,3.331,3.31405,3.329,16733.086019935,0
+UGE.US,D,20120217,000000,3.3322,3.34635,3.3322,3.3322,35068.638960823,0
+UGE.US,D,20120221,000000,3.34963,3.34963,3.34366,3.34366,6438.9669578987,0
+UGE.US,D,20120223,000000,3.34715,3.34715,3.34715,3.34715,3008.2628860496,0
+UGE.US,D,20120228,000000,3.36408,3.37185,3.35931,3.37185,25807.042417048,0
+UGE.US,D,20120229,000000,3.40235,3.40235,3.3887,3.40235,7740.4069055994,0
+UGE.US,D,20120301,000000,3.40665,3.40665,3.40535,3.40535,11109.902159553,0
+UGE.US,D,20120302,000000,3.40086,3.40962,3.39608,3.39936,10322.214912872,0
+UGE.US,D,20120306,000000,3.30877,3.30877,3.30429,3.30549,21436.130765404,0
+UGE.US,D,20120307,000000,3.31445,3.31904,3.31445,3.31904,7740.4069055994,0
+UGE.US,D,20120312,000000,3.42926,3.43773,3.42428,3.43325,11611.613781643,0
+UGE.US,D,20120313,000000,3.47011,3.47939,3.46065,3.47939,47419.775673427,0
+UGE.US,D,20120315,000000,3.48457,3.48457,3.48457,3.48457,4670.9352016548,0
+UGE.US,D,20120319,000000,3.49952,3.51766,3.48357,3.50948,83613.252090976,0
+UGE.US,D,20120320,000000,3.49772,3.49972,3.49772,3.49972,18094.731362287,0
+UGE.US,D,20120321,000000,3.51965,3.51965,3.51865,3.51865,14122.17873858,0
+UGE.US,D,20120322,000000,3.49175,3.51248,3.49175,3.50401,51520.766472388,0
+UGE.US,D,20120323,000000,3.49474,3.49474,3.47341,3.4758,14463.342641601,0
+UGE.US,D,20120326,000000,3.5657,3.5657,3.5657,3.5657,3916.360922032,0
+UGE.US,D,20120327,000000,3.60188,3.60188,3.60188,3.60188,7716.3247477391,0
+UGE.US,D,20120328,000000,3.55174,3.55174,3.55074,3.55074,24433.355995767,0
+UGE.US,D,20120329,000000,3.50669,3.51128,3.5057,3.50898,18347.594019819,0
+UGE.US,D,20120330,000000,3.57517,3.59559,3.57517,3.5933,11587.531623783,0
+UGE.US,D,20120402,000000,3.60188,3.61821,3.60188,3.61701,46689.283551664,0
+UGE.US,D,20120403,000000,3.63975,3.64043,3.63975,3.63975,41190.524173561,0
+UGE.US,D,20120404,000000,3.5926,3.60058,3.58413,3.58413,18922.555538734,0
+UGE.US,D,20120405,000000,3.58433,3.58433,3.57517,3.57517,7716.3247477391,0
+UGE.US,D,20120409,000000,3.49205,3.50271,3.49205,3.50271,14693.126564519,0
+UGE.US,D,20120410,000000,3.46384,3.46384,3.39339,3.40036,16175.18269617,0
+UGE.US,D,20120411,000000,3.45547,3.45547,3.45547,3.45547,7716.3247477391,0
+UGE.US,D,20120412,000000,3.45049,3.47859,3.45049,3.47859,7716.3247477391,0
+UGE.US,D,20120413,000000,3.49603,3.51198,3.46961,3.49732,55328.757684048,0
+UGE.US,D,20120416,000000,3.46244,3.47141,3.46244,3.47141,5350.2527379642,0
+UGE.US,D,20120417,000000,3.54726,3.55842,3.54726,3.55842,5153.5817821051,0
+UGE.US,D,20120418,000000,3.51368,3.51368,3.51368,3.51368,56654.279789609,0
+UGE.US,D,20120419,000000,3.53849,3.53849,3.53849,3.53849,5273.9925714066,0
+UGE.US,D,20120420,000000,3.55204,3.563,3.55204,3.563,28614.620654262,0
+UGE.US,D,20120423,000000,3.47141,3.50451,3.47141,3.47141,11587.531623783,0
+UGE.US,D,20120424,000000,3.46843,3.46843,3.46843,3.46843,7716.3247477391,0
+UGE.US,D,20120425,000000,3.52853,3.54806,3.52853,3.54806,5775.7041934963,0
+UGE.US,D,20120430,000000,3.55922,3.55922,3.55922,3.55922,12852.848334693,0
+UGE.US,D,20120501,000000,3.61981,3.62579,3.61981,3.62579,18227.183230518,0
+UGE.US,D,20120502,000000,3.61204,3.61204,3.61204,3.61204,5402.4307466615,0
+UGE.US,D,20120503,000000,3.5931,3.5939,3.5931,3.5939,31911.869434636,0
+UGE.US,D,20120504,000000,3.5057,3.5057,3.5057,3.5057,8366.5430099673,0
+UGE.US,D,20120508,000000,3.40465,3.43893,3.40465,3.43893,270203.8180391,0
+UGE.US,D,20120509,000000,3.39508,3.39508,3.37654,3.37654,78455.656615894,0
+UGE.US,D,20120510,000000,3.43973,3.45248,3.43973,3.45248,8984.6517283817,0
+UGE.US,D,20120514,000000,3.38402,3.38402,3.38053,3.38053,5153.5817821051,0
+UGE.US,D,20120515,000000,3.38282,3.38282,3.38282,3.38282,5153.5817821051,0
+UGE.US,D,20120517,000000,3.30679,3.31605,3.30679,3.30807,30257.224504984,0
+UGE.US,D,20120518,000000,3.29233,3.29233,3.23463,3.23463,29321.030618164,0
+UGE.US,D,20120521,000000,3.25465,3.25465,3.25465,3.25465,5699.4440269386,0
+UGE.US,D,20120522,000000,3.3292,3.3292,3.328,3.328,24613.972179719,0
+UGE.US,D,20120523,000000,3.24768,3.26174,3.24768,3.26174,10298.132755013,0
+UGE.US,D,20120524,000000,3.35133,3.35133,3.3272,3.3272,43752.263715952,0
+UGE.US,D,20120529,000000,3.42378,3.42378,3.42378,3.42378,2530.6334218203,0
+UGE.US,D,20120530,000000,3.51168,3.51168,3.34096,3.34096,23224.230986531,0
+UGE.US,D,20120531,000000,3.33937,3.33937,3.33937,3.33937,8242.1185276891,0
+UGE.US,D,20120601,000000,3.21689,3.21689,3.15709,3.15709,60923.845693592,0
+UGE.US,D,20120605,000000,3.15739,3.15739,3.15739,3.15739,5153.5817821051,0
+UGE.US,D,20120606,000000,3.25965,3.25965,3.25965,3.25965,2530.6334218203,0
+UGE.US,D,20120608,000000,3.31645,3.3304,3.31645,3.33,72896.691843141,0
+UGE.US,D,20120611,000000,3.40833,3.40833,3.32024,3.32024,14793.468888936,0
+UGE.US,D,20120612,000000,3.29812,3.29812,3.29432,3.29432,9081.9837830671,0
+UGE.US,D,20120613,000000,3.29682,3.29682,3.29682,3.29682,8141.7762032711,0
+UGE.US,D,20120614,000000,3.32671,3.32671,3.32671,3.32671,10298.132755013,0
+UGE.US,D,20120619,000000,3.40235,3.40235,3.40235,3.40235,2530.6334218203,0
+UGE.US,D,20120620,000000,3.37185,3.37185,3.37185,3.37185,3249.0844646527,0
+UGE.US,D,20120621,000000,3.29852,3.29852,3.29852,3.29852,5153.5817821051,0
+UGE.US,D,20120622,000000,3.28136,3.28186,3.27788,3.27788,54677.535998576,0
+UGE.US,D,20120625,000000,3.21071,3.21071,3.20872,3.21071,18773.045475351,0
+UGE.US,D,20120626,000000,3.23981,3.23981,3.23981,3.23981,9623.8323349239,0
+UGE.US,D,20120628,000000,3.22517,3.22517,3.22517,3.22517,5153.5817821051,0
+UGE.US,D,20120629,000000,3.22914,3.3337,3.22914,3.3337,12828.766176833,0
+UGE.US,D,20120709,000000,3.3879,3.38939,3.3879,3.38939,16005.604167904,0
+UGE.US,D,20120713,000000,3.45786,3.45786,3.45786,3.45786,2606.8935883779,0
+UGE.US,D,20120716,000000,3.46384,3.46384,3.46264,3.46264,5153.5817821051,0
+UGE.US,D,20120717,000000,3.46714,3.46714,3.46714,3.46714,6904.555343198,0
+UGE.US,D,20120718,000000,3.49055,3.49055,3.48537,3.48537,5651.279711218,0
+UGE.US,D,20120719,000000,3.51328,3.51328,3.51328,3.51328,2530.6334218203,0
+UGE.US,D,20120720,000000,3.46284,3.46284,3.46284,3.46284,2783.4960793535,0
+UGE.US,D,20120723,000000,3.35561,3.3599,3.35561,3.3599,10274.050597153,0
+UGE.US,D,20120724,000000,3.30679,3.30679,3.3003,3.30229,10274.050597153,0
+UGE.US,D,20120726,000000,3.4173,3.4173,3.4173,3.4173,4582.633956167,0
+UGE.US,D,20120727,000000,3.50072,3.52753,3.50072,3.52753,17496.691108755,0
+UGE.US,D,20120731,000000,3.52413,3.52413,3.52413,3.52413,2530.6334218203,0
+UGE.US,D,20120806,000000,3.57097,3.57666,3.55642,3.55642,15981.522010043,0
+UGE.US,D,20120807,000000,3.5644,3.57795,3.5644,3.57067,27806.864942698,0
+UGE.US,D,20120808,000000,3.5642,3.58862,3.5642,3.58034,15435.659765211,0
+UGE.US,D,20120809,000000,3.57417,3.58333,3.5637,3.5637,17966.293187031,0
+UGE.US,D,20120810,000000,3.5637,3.5637,3.56101,3.56101,11559.435772946,0
+UGE.US,D,20120813,000000,3.56101,3.56799,3.55274,3.55274,18500.114352933,0
+UGE.US,D,20120816,000000,3.58862,3.6517,3.58862,3.6517,67349.768149317,0
+UGE.US,D,20120820,000000,3.64772,3.64772,3.64312,3.64312,42278.234970252,0
+UGE.US,D,20120822,000000,3.60825,3.60825,3.58533,3.58533,13327.467529189,0
+UGE.US,D,20120824,000000,3.58712,3.58712,3.58712,3.58712,15435.659765211,0
+UGE.US,D,20120904,000000,3.58094,3.58094,3.58094,3.58094,6266.3781598999,0
+UGE.US,D,20120906,000000,3.66257,3.67553,3.65289,3.67553,22938.25536194,0
+UGE.US,D,20120907,000000,3.6767,3.69066,3.6767,3.69066,92799.591891437,0
+UGE.US,D,20120911,000000,3.67073,3.67593,3.67073,3.67593,12828.766176833,0
+UGE.US,D,20120914,000000,3.71338,3.71338,3.71338,3.71338,5201.7460978256,0
+UGE.US,D,20120917,000000,3.71408,3.71408,3.71408,3.71408,10274.050597153,0
+UGE.US,D,20120921,000000,3.81294,3.81294,3.81294,3.81294,5153.5817821051,0
+UGE.US,D,20120924,000000,3.74149,3.74149,3.74149,3.74149,7692.2425898787,0
+UGE.US,D,20120925,000000,3.73102,3.73102,3.73102,3.73102,2530.6334218203,0
+UGE.US,D,20121001,000000,3.69515,3.69684,3.69515,3.69684,51372.259832249,0
+UGE.US,D,20121009,000000,3.70183,3.79481,3.70183,3.74428,18251.265388378,0
+UGE.US,D,20121015,000000,3.71777,3.71777,3.71777,3.71777,2530.6334218203,0
+UGE.US,D,20121017,000000,3.81913,3.81913,3.81913,3.81913,71121.636124187,0
+UGE.US,D,20121024,000000,3.70461,3.70461,3.58014,3.59131,28276.467020974,0
+UGE.US,D,20121025,000000,3.63895,3.64213,3.60188,3.60188,32920.309795036,0
+UGE.US,D,20121031,000000,3.64273,3.64273,3.64273,3.64273,12828.766176833,0
+UGE.US,D,20121102,000000,3.75445,3.75445,3.64612,3.64612,5153.5817821051,0
+UGE.US,D,20121105,000000,3.6772,3.6772,3.60406,3.63576,47114.735007196,0
+UGE.US,D,20121107,000000,3.62081,3.62479,3.5943,3.61084,43651.921391534,0
+UGE.US,D,20121108,000000,3.62419,3.62419,3.52952,3.52952,15720.631966557,0
+UGE.US,D,20121109,000000,3.50471,3.54227,3.50471,3.54227,10274.050597153,0
+UGE.US,D,20121114,000000,3.49652,3.49652,3.44471,3.44471,13576.316493746,0
+UGE.US,D,20121115,000000,3.41232,3.41232,3.27021,3.38053,54147.728525649,0
+UGE.US,D,20121116,000000,3.4771,3.4771,3.4771,3.4771,5153.5817821051,0
+UGE.US,D,20121119,000000,3.60655,3.60655,3.60655,3.60655,2530.6334218203,0
+UGE.US,D,20121120,000000,3.63775,3.65369,3.61821,3.61821,12828.766176833,0
+UGE.US,D,20121123,000000,3.69066,3.77736,3.69066,3.77736,6410.8711070618,0
+UGE.US,D,20121126,000000,3.7674,3.7674,3.7674,3.7674,2530.6334218203,0
+UGE.US,D,20121127,000000,3.78056,3.78753,3.78056,3.78753,36755.393434289,0
+UGE.US,D,20121128,000000,3.78086,3.78086,3.78086,3.78086,7692.2425898787,0
+UGE.US,D,20121129,000000,3.8253,3.8253,3.8253,3.8253,9571.6543262266,0
+UGE.US,D,20121130,000000,3.81992,3.83825,3.81992,3.83825,17990.375344892,0
+UGE.US,D,20121210,000000,3.85281,3.85281,3.83428,3.83428,5153.5817821051,0
+UGE.US,D,20121211,000000,3.87593,3.88889,3.87593,3.88739,25099.629029902,0
+UGE.US,D,20121212,000000,3.92427,3.92427,3.84424,3.84424,28538.360487704,0
+UGE.US,D,20121213,000000,3.86816,3.86816,3.81094,3.81094,7692.2425898787,0
+UGE.US,D,20121219,000000,3.8572,3.8572,3.8572,3.8572,2783.4960793535,0
+UGE.US,D,20121220,000000,3.78554,3.82032,3.78554,3.81394,47724.816339657,0
+UGE.US,D,20121226,000000,3.70711,3.71707,3.70711,3.71658,59638.460517799,0
+UGE.US,D,20121227,000000,3.69645,3.69645,3.69316,3.69316,6463.0491157591,0
+UGE.US,D,20121228,000000,3.6825,3.69714,3.6825,3.69714,5125.485931268,0
+UGE.US,D,20121231,000000,3.71358,3.71358,3.66097,3.6782,25749.84729213,0
+UGE.US,D,20130102,000000,3.89905,3.89905,3.89905,3.89905,2518.5923428901,0
+UGE.US,D,20130104,000000,3.98166,3.98675,3.98048,3.98675,33967.883661959,0
+UGE.US,D,20130108,000000,3.91998,3.94481,3.91998,3.94481,10237.927360363,0
+UGE.US,D,20130109,000000,3.98396,3.98396,3.98396,3.98396,2771.4550004233,0
+UGE.US,D,20130110,000000,4.01436,4.01436,4.01436,4.01436,6848.363641524,0
+UGE.US,D,20130111,000000,4.02413,4.02413,4.02413,4.02413,2518.5923428901,0
+UGE.US,D,20130115,000000,4.08482,4.08482,4.06369,4.07097,44957.375032211,0
+UGE.US,D,20130116,000000,4.10545,4.10545,4.10415,4.10415,7177.4864656148,0
+UGE.US,D,20130117,000000,4.11412,4.11412,4.11412,4.11412,2518.5923428901,0
+UGE.US,D,20130118,000000,4.13335,4.15727,4.13335,4.15727,22568.995608081,0
+UGE.US,D,20130124,000000,4.12637,4.18747,4.12637,4.18747,17042.140379141,0
+UGE.US,D,20130128,000000,4.24019,4.27426,4.22862,4.22862,10237.927360363,0
+UGE.US,D,20130129,000000,4.25134,4.27028,4.25134,4.27028,15375.45437056,0
+UGE.US,D,20130130,000000,4.29121,4.29121,4.25304,4.25304,12776.588168136,0
+UGE.US,D,20130131,000000,4.2374,4.2374,4.2374,4.2374,6386.7889492014,0
+UGE.US,D,20130204,000000,4.21279,4.21447,4.19713,4.20939,15375.45437056,0
+UGE.US,D,20130206,000000,4.31244,4.31244,4.31244,4.31244,7664.1467390418,0
+UGE.US,D,20130207,000000,4.29619,4.3498,4.29619,4.3498,10604.176844488,0
+UGE.US,D,20130208,000000,4.39297,4.39297,4.3536,4.3536,46150.44526954,0
+UGE.US,D,20130211,000000,4.34253,4.34553,4.32888,4.34253,55011.675938888,0
+UGE.US,D,20130212,000000,4.34523,4.35789,4.34123,4.3544,259632.75416166,0
+UGE.US,D,20130213,000000,4.35539,4.35569,4.34353,4.34801,29928.101680893,0
+UGE.US,D,20130214,000000,4.36636,4.4094,4.36636,4.39754,17617.101898057,0
+UGE.US,D,20130219,000000,4.45655,4.46352,4.45655,4.46352,19151.336038406,0
+UGE.US,D,20130220,000000,4.48564,4.4961,4.46671,4.47627,73162.599002848,0
+UGE.US,D,20130221,000000,4.40293,4.40692,4.38628,4.40692,71185.855211814,0
+UGE.US,D,20130225,000000,4.50707,4.56706,4.48614,4.48614,12776.588168136,0
+UGE.US,D,20130226,000000,4.37084,4.37164,4.36934,4.37164,24303.914397267,0
+UGE.US,D,20130228,000000,4.48943,4.48943,4.48564,4.48564,15198.851879584,0
+UGE.US,D,20130301,000000,4.45873,4.45873,4.45635,4.45635,20448.762293131,0
+UGE.US,D,20130304,000000,4.47329,4.50906,4.47329,4.50408,14551.643887089,0
+UGE.US,D,20130305,000000,4.53298,4.5895,4.53298,4.5895,19773.458449798,0
+UGE.US,D,20130307,000000,4.5878,4.5878,4.5878,4.5878,9065.9290111603,0
+UGE.US,D,20130308,000000,4.57823,4.57823,4.57823,4.57823,7764.4890634596,0
+UGE.US,D,20130311,000000,4.63254,4.63254,4.63254,4.63254,2518.5923428901,0
+UGE.US,D,20130312,000000,4.68876,4.68876,4.61988,4.61988,14551.643887089,0
+UGE.US,D,20130313,000000,4.61809,4.61809,4.61809,4.61809,15375.45437056,0
+UGE.US,D,20130314,000000,4.6445,4.68257,4.6445,4.67978,31316.839450837,0
+UGE.US,D,20130315,000000,4.64989,4.64989,4.64989,4.64989,3615.3339487781,0
+UGE.US,D,20130318,000000,4.54992,4.62407,4.54992,4.62407,23970.777880201,0
+UGE.US,D,20130319,000000,4.63444,4.63444,4.63444,4.63444,2518.5923428901,0
+UGE.US,D,20130320,000000,4.70898,4.70898,4.70469,4.70649,42495.977814239,0
+UGE.US,D,20130321,000000,4.70071,4.70071,4.68706,4.70071,28650.743891053,0
+UGE.US,D,20130322,000000,4.74585,4.74585,4.74137,4.74137,20577.200468386,0
+UGE.US,D,20130325,000000,4.74416,4.74416,4.74416,4.74416,2518.5923428901,0
+UGE.US,D,20130328,000000,4.82767,4.83594,4.79509,4.83544,41154.400936771,0
+UGE.US,D,20130401,000000,4.83246,4.84312,4.82577,4.82577,15993.563088975,0
+UGE.US,D,20130402,000000,4.91139,4.91139,4.9078,4.90939,143207.56198603,0
+UGE.US,D,20130403,000000,4.91139,4.91139,4.78163,4.78163,21730.133775947,0
+UGE.US,D,20130404,000000,4.80754,4.83425,4.77336,4.8222,48255.627235828,0
+UGE.US,D,20130405,000000,4.71426,4.71426,4.71426,4.71426,35924.558988108,0
+UGE.US,D,20130408,000000,4.79659,4.79659,4.79659,4.79659,2518.5923428901,0
+UGE.US,D,20130409,000000,4.82478,4.84472,4.82478,4.83943,20022.307414355,0
+UGE.US,D,20130411,000000,5.01344,5.01673,4.98982,4.98982,73708.461247681,0
+UGE.US,D,20130412,000000,4.97158,4.98932,4.97158,4.98932,14652.989634751,0
+UGE.US,D,20130415,000000,4.84093,4.8514,4.84093,4.84093,11511.271457225,0
+UGE.US,D,20130417,000000,4.90561,4.91707,4.85408,4.85408,21267.555660381,0
+UGE.US,D,20130418,000000,4.85957,4.86185,4.819,4.84273,144468.86500396,0
+UGE.US,D,20130419,000000,4.96421,4.97038,4.96421,4.97038,10237.927360363,0
+UGE.US,D,20130422,000000,5.12196,5.12196,4.92335,4.92335,37703.628400039,0
+UGE.US,D,20130423,000000,5.10284,5.10284,5.10284,5.10284,6144.9639473543,0
+UGE.US,D,20130424,000000,5.05131,5.05131,5.00577,5.00577,14551.643887089,0
+UGE.US,D,20130425,000000,4.98782,5.06774,4.98782,5.06774,11949.767414932,0
+UGE.US,D,20130426,000000,5.10961,5.10961,5.08938,5.08938,10237.927360363,0
+UGE.US,D,20130429,000000,5.0837,5.13872,5.0809,5.09865,228768.45859396,0
+UGE.US,D,20130501,000000,5.14069,5.14549,5.10004,5.10004,31911.869434636,0
+UGE.US,D,20130502,000000,5.07613,5.13452,5.07613,5.13452,19151.336038406,0
+UGE.US,D,20130506,000000,5.1724,5.1724,5.1676,5.1681,10531.930370906,0
+UGE.US,D,20130507,000000,5.13323,5.27196,4.98115,5.24405,29128.373355282,0
+UGE.US,D,20130508,000000,5.18425,5.24505,5.18425,5.24505,20986.597152011,0
+UGE.US,D,20130509,000000,5.30982,5.30982,5.25302,5.28132,20228.009179411,0
+UGE.US,D,20130513,000000,5.2564,5.30404,5.2564,5.30404,9611.7912559939,0
+UGE.US,D,20130514,000000,5.36125,5.37619,5.36075,5.37619,23023.546337694,0
+UGE.US,D,20130515,000000,5.45344,5.51063,5.45324,5.492,25677.600818549,0
+UGE.US,D,20130516,000000,5.50067,5.54351,5.48025,5.48372,33169.158759591,0
+UGE.US,D,20130517,000000,5.47546,5.47546,5.47546,5.47546,13025.437132692,0
+UGE.US,D,20130520,000000,5.48742,5.48742,5.44078,5.44078,14037.891186069,0
+UGE.US,D,20130521,000000,5.39782,5.45731,5.36324,5.44765,33385.898180334,0
+UGE.US,D,20130522,000000,5.4907,5.4907,5.38746,5.38746,5450.5950623821,0
+UGE.US,D,20130523,000000,5.02719,5.29886,5.02719,5.29886,23308.518539042,0
+UGE.US,D,20130524,000000,5.30982,5.39045,5.30982,5.39045,47929.51468147,0
+UGE.US,D,20130528,000000,5.52359,5.52359,5.39583,5.39583,43808.455417625,0
+UGE.US,D,20130529,000000,5.39782,5.39782,5.30982,5.30982,9784.3800539927,0
+UGE.US,D,20130530,000000,5.33385,5.33385,5.30404,5.30404,13475.974169328,0
+UGE.US,D,20130531,000000,5.14269,5.22532,5.11628,5.11628,208617.71300434,0
+UGE.US,D,20130603,000000,5.0821,5.12376,4.99948,5.12376,257631.92821278,0
+UGE.US,D,20130604,000000,5.22909,5.22909,5.10482,5.13772,23970.777880201,0
+UGE.US,D,20130605,000000,5.11778,5.11778,5.00795,5.00795,166383.62865684,0
+UGE.US,D,20130606,000000,4.98035,5.03316,4.95763,5.03316,38800.370005927,0
+UGE.US,D,20130610,000000,5.19971,5.20787,5.19971,5.19971,13528.152178026,0
+UGE.US,D,20130611,000000,5.24275,5.24275,5.1676,5.20358,34530.804101943,0
+UGE.US,D,20130612,000000,5.16413,5.16413,5.16413,5.16413,4357.8671494708,0
+UGE.US,D,20130613,000000,5.113,5.24275,5.113,5.24275,5562.9784657302,0
+UGE.US,D,20130614,000000,5.29627,5.29627,5.23379,5.24505,73033.157404348,0
+UGE.US,D,20130617,000000,5.34261,5.34261,5.27066,5.27066,10873.094273927,0
+UGE.US,D,20130619,000000,5.20288,5.20288,5.18376,5.18376,3840.1007554743,0
+UGE.US,D,20130620,000000,5.00925,5.00925,4.86205,4.86205,28879.524390725,0
+UGE.US,D,20130621,000000,4.88956,4.90482,4.86205,4.88379,35177.008671195,0
+UGE.US,D,20130624,000000,4.72144,4.8212,4.72144,4.8212,5747.6083426592,0
+UGE.US,D,20130625,000000,4.90561,4.9348,4.90561,4.9348,24095.202362479,0
+UGE.US,D,20130626,000000,5.02121,5.02121,5.00108,5.01773,19825.636458495,0
+UGE.US,D,20130627,000000,5.17658,5.17658,5.17658,5.17658,1947.6445169521,0
+UGE.US,D,20130628,000000,5.11529,5.11828,5.05499,5.05499,6362.7067913411,0
+UGE.US,D,20130701,000000,5.18196,5.20358,5.1688,5.1688,52248.248324417,0
+UGE.US,D,20130703,000000,5.0821,5.0821,5.0821,5.0821,2382.1267816818,0
+UGE.US,D,20130705,000000,5.12824,5.12824,5.12824,5.12824,2506.5512639599,0
+UGE.US,D,20130708,000000,5.26697,5.26936,5.24145,5.2604,67325.685991457,0
+UGE.US,D,20130709,000000,5.32467,5.36892,5.32467,5.36653,44905.197023513,0
+UGE.US,D,20130710,000000,5.36972,5.36972,5.35995,5.36423,12001.945423629,0
+UGE.US,D,20130711,000000,5.48922,5.5213,5.47176,5.5213,61096.434491592,0
+UGE.US,D,20130712,000000,5.52628,5.52628,5.51313,5.51313,2506.5512639599,0
+UGE.US,D,20130715,000000,5.57292,5.57292,5.52958,5.54951,26473.315451184,0
+UGE.US,D,20130716,000000,5.53206,5.53206,5.44825,5.45951,11985.890651722,0
+UGE.US,D,20130717,000000,5.3752,5.50366,5.3752,5.4924,40960.740250644,0
+UGE.US,D,20130718,000000,5.50017,5.57771,5.4917,5.54551,88726.696943313,0
+UGE.US,D,20130719,000000,5.53356,5.57292,5.53356,5.55299,34578.968417664,0
+UGE.US,D,20130722,000000,5.59405,5.59405,5.55777,5.57442,12736.451238368,0
+UGE.US,D,20130723,000000,5.54881,5.57013,5.54154,5.55917,31972.074829287,0
+UGE.US,D,20130726,000000,5.54224,5.54224,5.47645,5.5199,30666.621188608,0
+UGE.US,D,20130729,000000,5.53854,5.54381,5.53854,5.53904,13929.521475697,0
+UGE.US,D,20130730,000000,5.54721,5.55518,5.54721,5.55379,36937.013041485,0
+UGE.US,D,20130731,000000,5.56545,5.58768,5.56545,5.58688,5113.4448523378,0
+UGE.US,D,20130801,000000,5.64557,5.67727,5.64059,5.67727,17218.742870117,0
+UGE.US,D,20130802,000000,5.68095,5.76277,5.62046,5.64477,27445.632574793,0
+UGE.US,D,20130805,000000,5.67648,5.68972,5.67648,5.68972,6362.7067913411,0
+UGE.US,D,20130806,000000,5.62684,5.63361,5.62684,5.63361,2506.5512639599,0
+UGE.US,D,20130807,000000,5.56944,5.56944,5.56944,5.56944,2007.8499116028,0
+UGE.US,D,20130808,000000,5.64238,5.68972,5.56216,5.68972,175372.2940782,0
+UGE.US,D,20130809,000000,5.65205,5.66999,5.65205,5.66999,6072.7174737733,0
+UGE.US,D,20130812,000000,5.62943,5.62983,5.62444,5.62983,9358.9285984607,0
+UGE.US,D,20130814,000000,5.56694,5.56694,5.56694,5.56694,6663.733764595,0
+UGE.US,D,20130815,000000,5.46679,5.46679,5.4041,5.41137,14829.592125726,0
+UGE.US,D,20130816,000000,5.33583,5.34281,5.2871,5.32208,25529.09417841,0
+UGE.US,D,20130819,000000,5.26617,5.31221,5.25172,5.25242,55405.017850606,0
+UGE.US,D,20130820,000000,5.22432,5.28959,5.22432,5.28959,7639.0611579372,0
+UGE.US,D,20130821,000000,5.27813,5.27813,5.27096,5.27434,21026.734081778,0
+UGE.US,D,20130822,000000,5.259,5.28162,5.23906,5.28162,739457.7084493,0
+UGE.US,D,20130823,000000,5.32387,5.32387,5.32387,5.32387,31807.513417241,0
+UGE.US,D,20130826,000000,5.32507,5.34898,5.29587,5.30056,14001.767949278,0
+UGE.US,D,20130827,000000,5.13123,5.19023,5.13123,5.15365,37057.423830786,0
+UGE.US,D,20130828,000000,5.0804,5.13123,5.0804,5.10184,33506.308969636,0
+UGE.US,D,20130829,000000,5.1674,5.1674,5.1674,5.1674,1249.2619390033,0
+UGE.US,D,20130903,000000,5.19891,5.21017,5.18465,5.18465,7177.4864656148,0
+UGE.US,D,20130904,000000,5.18266,5.18266,5.18266,5.18266,1249.2619390033,0
+UGE.US,D,20130905,000000,5.22909,5.23906,5.22909,5.23906,6362.7067913411,0
+UGE.US,D,20130906,000000,5.2604,5.29657,5.2604,5.29657,16588.593072772,0
+UGE.US,D,20130909,000000,5.22532,5.35995,5.22532,5.34152,26810.465661228,0
+UGE.US,D,20130910,000000,5.38416,5.38416,5.36823,5.38416,13845.233923187,0
+UGE.US,D,20130911,000000,5.3468,5.41955,5.3468,5.41955,19227.596204964,0
+UGE.US,D,20130913,000000,5.46579,5.46679,5.45672,5.46679,17472.608950895,0
+UGE.US,D,20130916,000000,5.6082,5.61319,5.57292,5.57292,42961.566199539,0
+UGE.US,D,20130917,000000,5.61567,5.61567,5.61567,5.61567,1249.2619390033,0
+UGE.US,D,20130918,000000,5.56475,5.56475,5.55777,5.55777,10201.80412357,0
+UGE.US,D,20130919,000000,5.53027,5.7566,5.38566,5.72879,16969.89390556,0
+UGE.US,D,20130920,000000,5.72779,5.72779,5.60391,5.60391,18459.977423167,0
+UGE.US,D,20130923,000000,5.62983,5.68793,5.53106,5.56615,26529.507152857,0
+UGE.US,D,20130924,000000,5.54154,5.62943,5.52788,5.6082,51472.602156667,0
+UGE.US,D,20130925,000000,5.54551,5.57512,5.5229,5.5229,10764.724563556,0
+UGE.US,D,20130926,000000,5.5199,5.53854,5.51213,5.53854,17030.099300211,0
+UGE.US,D,20130930,000000,5.35826,5.43151,5.35826,5.39484,29742.46838072,0
+UGE.US,D,20131002,000000,5.33005,5.3749,5.33005,5.3749,5237.8693346161,0
+UGE.US,D,20131003,000000,5.43628,5.43628,5.43628,5.43628,3968.5389307293,0
+UGE.US,D,20131007,000000,5.261,5.38019,5.20288,5.37669,19203.514047104,0
+UGE.US,D,20131008,000000,5.27166,5.27713,5.2604,5.2604,34197.667584876,0
+UGE.US,D,20131009,000000,5.27633,5.27633,5.21057,5.25222,3828.0596765442,0
+UGE.US,D,20131011,000000,5.46579,5.47256,5.46329,5.46649,141328.15024968,0
+UGE.US,D,20131014,000000,5.5221,5.5221,5.5221,5.5221,7639.0611579372,0
+UGE.US,D,20131017,000000,5.57841,5.62514,5.57841,5.62514,3559.1422471041,0
+UGE.US,D,20131021,000000,5.67398,5.69421,5.67398,5.68524,10322.214912872,0
+UGE.US,D,20131022,000000,5.78798,5.86203,5.77553,5.84957,40768.082987762,0
+UGE.US,D,20131023,000000,5.71733,5.83812,5.71733,5.83812,7639.0611579372,0
+UGE.US,D,20131024,000000,5.79676,5.79676,5.79676,5.79676,25464.875090784,0
+UGE.US,D,20131025,000000,5.83064,5.85097,5.83064,5.85097,13989.726870348,0
+UGE.US,D,20131028,000000,5.9307,5.9867,5.81839,5.9324,19251.678362825,0
+UGE.US,D,20131029,000000,6.01601,6.01601,6.01601,6.01601,1249.2619390033,0
+UGE.US,D,20131030,000000,6.01252,6.01781,6.00315,6.00315,5113.4448523378,0
+UGE.US,D,20131031,000000,5.98272,5.98272,5.98272,5.98272,36912.930883625,0
+UGE.US,D,20131104,000000,5.97774,5.97774,5.97524,5.97524,12724.410159438,0
+UGE.US,D,20131106,000000,5.99817,6.0758,5.99817,6.0758,22396.406810082,0
+UGE.US,D,20131107,000000,6.10968,6.10968,6.00066,6.00066,3200.9201489321,0
+UGE.US,D,20131108,000000,5.85276,5.89432,5.85276,5.89432,5113.4448523378,0
+UGE.US,D,20131111,000000,5.94056,5.94056,5.94056,5.94056,3583.2244049644,0
+UGE.US,D,20131112,000000,5.94286,5.94286,5.94286,5.94286,23400.833477506,0
+UGE.US,D,20131113,000000,6.06035,6.06035,6.06035,6.06035,2506.5512639599,0
+UGE.US,D,20131114,000000,6.15364,6.15364,6.14576,6.14576,18106.772441216,0
+UGE.US,D,20131115,000000,6.20326,6.20326,6.16958,6.17217,24095.202362479,0
+UGE.US,D,20131119,000000,6.09923,6.09923,6.09923,6.09923,2201.5105977294,0
+UGE.US,D,20131120,000000,6.09992,6.09992,6.01252,6.02618,11242.354027785,0
+UGE.US,D,20131121,000000,6.1037,6.1037,6.1037,6.1037,2506.5512639599,0
+UGE.US,D,20131125,000000,6.15522,6.15522,6.15522,6.15522,1249.2619390033,0
+UGE.US,D,20131126,000000,6.14357,6.14357,6.14357,6.14357,2007.8499116028,0
+UGE.US,D,20131127,000000,6.14058,6.16091,6.14058,6.16091,20805.980968058,0
+UGE.US,D,20131129,000000,6.18233,6.20008,6.17586,6.17586,839779.96440234,0
+UGE.US,D,20131202,000000,6.1047,6.10789,6.074,6.09893,48195.421841178,0
+UGE.US,D,20131204,000000,6.02378,6.02378,5.98272,5.98272,5386.3759747546,0
+UGE.US,D,20131206,000000,6.15522,6.17885,6.12881,6.17885,16805.332493516,0
+UGE.US,D,20131209,000000,6.1901,6.22668,6.1901,6.2234,177818.63994751,0
+UGE.US,D,20131210,000000,6.17636,6.17636,6.15195,6.15195,12664.204764787,0
+UGE.US,D,20131213,000000,5.96149,5.96149,5.94803,5.94803,20010.266335423,0
+UGE.US,D,20131216,000000,6.02548,6.02548,5.98123,6.00863,29802.67377537,0
+UGE.US,D,20131217,000000,6.04212,6.04212,5.7573,5.97624,26316.781425091,0
+UGE.US,D,20131219,000000,6.02996,6.06335,6.02996,6.06335,27148.619294516,0
+UGE.US,D,20131220,000000,6.09723,6.11188,6.09723,6.09923,11146.025396344,0
+UGE.US,D,20131223,000000,6.11686,6.11686,6.10171,6.10171,14587.76712388,0
+UGE.US,D,20131224,000000,6.14576,6.14656,6.14257,6.14257,13423.796160631,0
+UGE.US,D,20131230,000000,6.22748,6.24014,6.22748,6.24014,27393.454566096,0
+UGE.US,D,20140102,000000,6.17287,6.17287,6.17287,6.17287,21026.734081778,0
+UGE.US,D,20140103,000000,6.17287,6.17287,6.17287,6.17287,1694.7818594189,0
+UGE.US,D,20140106,000000,6.24293,6.24293,6.08098,6.08098,25464.875090784,0
+UGE.US,D,20140107,000000,6.074,6.12881,6.074,6.12881,5326.1705801039,0
+UGE.US,D,20140108,000000,6.11188,6.11188,6.10869,6.10869,7309.9383338464,0
+UGE.US,D,20140109,000000,6.0756,6.11048,6.0756,6.11048,4831.4829207235,0
+UGE.US,D,20140113,000000,6.15045,6.15045,6.00066,6.00066,10213.845202502,0
+UGE.US,D,20140114,000000,6.09723,6.09723,6.09643,6.09643,20665.501713873,0
+UGE.US,D,20140115,000000,6.12981,6.12981,6.12981,6.12981,2582.8114305176,0
+UGE.US,D,20140116,000000,6.08028,6.11288,6.08028,6.09553,24361.109522187,0
+UGE.US,D,20140117,000000,6.01601,6.02896,6.01601,6.02896,7623.0063860304,0
+UGE.US,D,20140121,000000,6.04719,6.07002,6.04719,6.05467,17629.142976987,0
+UGE.US,D,20140123,000000,5.95412,5.95412,5.91845,5.94714,7664.1467390418,0
+UGE.US,D,20140124,000000,5.91196,5.91196,5.77423,5.77423,61365.351921031,0
+UGE.US,D,20140127,000000,5.68823,5.68823,5.6645,5.67029,10696.491782951,0
+UGE.US,D,20140128,000000,5.80572,5.80572,5.80572,5.80572,12395.287335348,0
+UGE.US,D,20140129,000000,5.6677,5.6677,5.63282,5.63282,9455.2572299019,0
+UGE.US,D,20140130,000000,5.64159,5.67825,5.63033,5.66332,1447193.1944572,0
+UGE.US,D,20140131,000000,5.52708,5.54224,5.52708,5.54224,24746.42404795,0
+UGE.US,D,20140203,000000,5.3747,5.4024,5.33285,5.33862,17254.866106908,0
+UGE.US,D,20140205,000000,5.22711,5.3732,5.10084,5.29857,51898.053612199,0
+UGE.US,D,20140206,000000,5.48193,5.50316,5.48193,5.50316,26625.835784299,0
+UGE.US,D,20140207,000000,5.58309,5.63641,5.58309,5.63641,8418.7210186646,0
+UGE.US,D,20140211,000000,5.70486,5.78748,5.70486,5.78748,23059.669574485,0
+UGE.US,D,20140213,000000,5.72082,5.79217,5.72082,5.79217,7012.9250535694,0
+UGE.US,D,20140218,000000,5.87379,5.87379,5.87379,5.87379,3084.5230526072,0
+UGE.US,D,20140220,000000,5.88535,5.88535,5.87379,5.87379,44804.854699095,0
+UGE.US,D,20140221,000000,5.91047,5.91047,5.91047,5.91047,3212.9612278622,0
+UGE.US,D,20140224,000000,5.91695,5.91695,5.91695,5.91695,3277.1803154897,0
+UGE.US,D,20140225,000000,5.97854,5.97854,5.97854,5.97854,2594.8525094477,0
+UGE.US,D,20140226,000000,6.01401,6.05786,5.97604,6.05786,19167.390810313,0
+UGE.US,D,20140228,000000,6.05139,6.05139,6.05139,6.05139,2506.5512639599,0
+UGE.US,D,20140303,000000,5.93358,5.93358,5.89731,5.93358,7836.7355370406,0
+UGE.US,D,20140304,000000,6.1346,6.1346,6.1346,6.1346,2043.9731483933,0
+UGE.US,D,20140305,000000,6.16161,6.16161,6.16161,6.16161,5213.7871767558,0
+UGE.US,D,20140306,000000,6.14576,6.20008,6.14576,6.20008,266697.85722394,0
+UGE.US,D,20140307,000000,6.13809,6.13809,6.13809,6.13809,13239.166283702,0
+UGE.US,D,20140310,000000,6.15692,6.15692,6.15692,6.15692,3385.5500258611,0
+UGE.US,D,20140311,000000,6.20874,6.20904,6.08677,6.08677,269018.77518772,0
+UGE.US,D,20140312,000000,6.12414,6.12414,6.12414,6.12414,3072.4819736771,0
+UGE.US,D,20140313,000000,6.04969,6.04969,6.04969,6.04969,4028.74432538,0
+UGE.US,D,20140314,000000,6.02996,6.02996,6.02996,6.02996,4719.0995173754,0
+UGE.US,D,20140318,000000,6.15294,6.1911,6.15294,6.1911,9860.6402205503,0
+UGE.US,D,20140319,000000,6.14058,6.17885,6.14058,6.17885,17102.345773792,0
+UGE.US,D,20140321,000000,6.17287,6.17287,6.14795,6.14795,10177.721965712,0
+UGE.US,D,20140324,000000,6.06684,6.08098,6.04571,6.06604,13049.519290553,0
+UGE.US,D,20140325,000000,6.09873,6.09873,6.09873,6.09873,7961.1600193188,0
+UGE.US,D,20140326,000000,6.14576,6.14576,6.14576,6.14576,6338.6246334809,0
+UGE.US,D,20140327,000000,6.10301,6.11118,6.10301,6.11048,6048.6353159131,0
+UGE.US,D,20140328,000000,6.10789,6.13979,6.10789,6.13979,7848.7766159708,0
+UGE.US,D,20140331,000000,6.24891,6.24891,6.22997,6.22997,25605.354344968,0
+UGE.US,D,20140401,000000,6.27482,6.28449,6.24732,6.24732,6499.1723525495,0
+UGE.US,D,20140402,000000,6.27801,6.33223,6.27801,6.33223,16263.483941659,0
+UGE.US,D,20140403,000000,6.27801,6.27801,6.27801,6.27801,25119.697494786,0
+UGE.US,D,20140404,000000,6.3355,6.35864,6.3355,6.35864,9346.8875195305,0
+UGE.US,D,20140407,000000,6.15762,6.15762,6.15762,6.15762,2105.1819662882,0
+UGE.US,D,20140408,000000,6.18653,6.18653,6.18653,6.18653,1566.3436841639,0
+UGE.US,D,20140410,000000,6.15692,6.15692,6.15692,6.15692,17367.249510256,0
+UGE.US,D,20140414,000000,5.78181,6.11368,5.78181,6.05109,14917.893371214,0
+UGE.US,D,20140415,000000,6.05866,6.06315,6.05866,6.06315,13652.576660304,0
+UGE.US,D,20140416,000000,6.26028,6.27253,6.24293,6.27253,17898.060406426,0
+UGE.US,D,20140417,000000,6.27183,6.32295,6.27183,6.32295,17677.307292707,0
+UGE.US,D,20140421,000000,6.29883,6.37727,6.28299,6.32454,26216.439100673,0
+UGE.US,D,20140422,000000,6.31557,6.31557,6.31557,6.31557,13905.439317838,0
+UGE.US,D,20140423,000000,6.35165,6.35165,6.34986,6.34986,5450.5950623821,0
+UGE.US,D,20140425,000000,6.23565,6.31399,6.23565,6.2795,14110.13765965,0
+UGE.US,D,20140428,000000,6.39829,6.39829,6.35944,6.39232,8230.0774487589,0
+UGE.US,D,20140429,000000,6.39302,6.39302,6.39302,6.39302,3992.6210885896,0
+UGE.US,D,20140501,000000,6.39302,6.55287,6.39302,6.55287,27297.125934655,0
+UGE.US,D,20140502,000000,6.43079,6.47732,6.43079,6.43746,99317.829285627,0
+UGE.US,D,20140505,000000,6.41245,6.41823,6.35165,6.37458,126956.1191233,0
+UGE.US,D,20140506,000000,6.37727,6.38972,6.31557,6.31557,23388.792398577,0
+UGE.US,D,20140507,000000,6.35315,6.43447,6.35315,6.40627,265536.89653042,0
+UGE.US,D,20140508,000000,6.45421,6.45421,6.4273,6.43676,27758.700626977,0
+UGE.US,D,20140509,000000,6.43746,6.43746,6.4273,6.4273,5526.8552289397,0
+UGE.US,D,20140512,000000,6.60878,6.60878,6.50852,6.50852,19825.636458495,0
+UGE.US,D,20140513,000000,6.5729,6.57619,6.56653,6.57619,55858.565156976,0
+UGE.US,D,20140515,000000,6.40229,6.40229,6.3093,6.35165,919626.36563468,0
+UGE.US,D,20140519,000000,6.34986,6.4564,6.34986,6.45571,52914.521358553,0
+UGE.US,D,20140521,000000,6.37956,6.43447,6.37956,6.42122,25143.779652646,0
+UGE.US,D,20140522,000000,6.4291,6.47334,6.4291,6.47334,6374.7478702713,0
+UGE.US,D,20140523,000000,6.51251,6.53193,6.46846,6.52646,20312.296731923,0
+UGE.US,D,20140527,000000,6.55287,6.60041,6.55287,6.59163,27051.287239831,0
+UGE.US,D,20140528,000000,6.55606,6.60438,6.55606,6.58017,30770.977206003,0
+UGE.US,D,20140529,000000,6.63569,6.67813,6.60738,6.67813,24267.791160477,0
+UGE.US,D,20140530,000000,6.70265,6.71093,6.70265,6.71093,19934.006168867,0
+UGE.US,D,20140602,000000,6.7189,6.7189,6.64824,6.66757,73423.489046335,0
+UGE.US,D,20140603,000000,6.6632,6.6632,6.6632,6.6632,2213.5516766596,0
+UGE.US,D,20140604,000000,6.66837,6.67017,6.66837,6.67017,7049.0482903598,0
+UGE.US,D,20140605,000000,6.75896,6.75896,6.75896,6.75896,3651.4571855686,0
+UGE.US,D,20140606,000000,6.8063,6.8063,6.8063,6.8063,4952.8971332692,0
+UGE.US,D,20140609,000000,6.82922,6.87666,6.82922,6.84855,15162.728642794,0
+UGE.US,D,20140610,000000,6.84855,6.84855,6.84855,6.84855,1249.2619390033,0
+UGE.US,D,20140611,000000,6.73823,6.76116,6.73823,6.76116,5855.9780530306,0
+UGE.US,D,20140612,000000,6.73205,6.73205,6.62432,6.62432,14805.509967866,0
+UGE.US,D,20140613,000000,6.65641,6.65641,6.63669,6.64196,39085.342207273,0
+UGE.US,D,20140616,000000,6.72528,6.72528,6.6895,6.71232,221366.20532165,0
+UGE.US,D,20140617,000000,6.74581,6.78139,6.74581,6.78139,25155.820731576,0
+UGE.US,D,20140618,000000,6.85035,6.85035,6.84537,6.84537,4670.9352016548,0
+UGE.US,D,20140619,000000,6.92878,6.92878,6.92878,6.92878,11005.546142159,0
+UGE.US,D,20140620,000000,6.88045,6.9211,6.88045,6.9211,7860.8176949009,0
+UGE.US,D,20140623,000000,6.91453,6.91453,6.83172,6.8657,222812.13821651,0
+UGE.US,D,20140624,000000,6.85473,6.85473,6.79932,6.79932,11266.436185646,0
+UGE.US,D,20140625,000000,6.78686,6.85205,6.78686,6.84208,13363.590765981,0
+UGE.US,D,20140626,000000,6.73355,6.80081,6.71212,6.80081,59285.255535848,0
+UGE.US,D,20140627,000000,6.8056,6.86131,6.77391,6.77391,58613.965385492,0
+UGE.US,D,20140630,000000,6.85971,6.85971,6.85971,6.85971,4004.6621675197,0
+UGE.US,D,20140701,000000,6.90187,6.9228,6.87326,6.9228,11170.107554204,0
+UGE.US,D,20140702,000000,6.97802,6.97802,6.87466,6.90437,15198.851879584,0
+UGE.US,D,20140703,000000,6.87466,7.00243,6.83669,6.99347,14025.850107139,0
+UGE.US,D,20140707,000000,6.94572,6.97562,6.9228,6.96616,31562.678145661,0
+UGE.US,D,20140708,000000,6.91014,6.95001,6.90117,6.93178,25851.193039792,0
+UGE.US,D,20140709,000000,6.95539,7.00573,6.95539,7.00573,11398.888053877,0
+UGE.US,D,20140710,000000,6.98249,6.98249,6.98249,6.98249,7273.815097056,0
+UGE.US,D,20140711,000000,6.96865,6.96865,6.96366,6.96366,5177.6639399654,0
+UGE.US,D,20140714,000000,7.02984,7.03063,7.02984,7.03063,18203.101072657,0
+UGE.US,D,20140715,000000,6.89021,6.90257,6.89021,6.90257,146340.24935436,0
+UGE.US,D,20140716,000000,6.8934,6.90756,6.89021,6.89021,54962.508199923,0
+UGE.US,D,20140717,000000,6.8637,6.89191,6.8637,6.86749,12359.164098557,0
+UGE.US,D,20140718,000000,6.88364,6.90357,6.88364,6.90357,10213.845202502,0
+UGE.US,D,20140721,000000,6.86749,6.86749,6.79704,6.83789,62979.859920916,0
+UGE.US,D,20140722,000000,6.84955,6.84955,6.81257,6.84138,41595.90716421,0
+UGE.US,D,20140723,000000,6.79634,6.80001,6.79634,6.80001,75491.544352588,0
+UGE.US,D,20140724,000000,6.83022,6.86929,6.82175,6.86929,653892.7981484,0
+UGE.US,D,20140725,000000,6.79564,6.79932,6.75797,6.79932,18576.374519492,0
+UGE.US,D,20140728,000000,6.85254,6.85254,6.68751,6.75298,16175.18269617,0
+UGE.US,D,20140729,000000,6.6911,6.6911,6.6911,6.6911,7153.4043077545,0
+UGE.US,D,20140730,000000,6.73185,6.73185,6.5135,6.55008,44455.663410122,0
+UGE.US,D,20140731,000000,6.47812,6.47812,6.32574,6.32574,690270.90444288,0
+UGE.US,D,20140801,000000,6.37378,6.42122,6.35465,6.35465,31855.677732961,0
+UGE.US,D,20140804,000000,6.35465,6.41893,6.34916,6.41494,96108.881750741,0
+UGE.US,D,20140805,000000,6.41963,6.41963,6.41963,6.41963,5490.7319921493,0
+UGE.US,D,20140807,000000,6.56104,6.56104,6.46467,6.46767,9358.9285984607,0
+UGE.US,D,20140808,000000,6.52596,6.55566,6.52098,6.55566,185100.48243052,0
+UGE.US,D,20140811,000000,6.60458,6.70165,6.60241,6.67635,79777.165028478,0
+UGE.US,D,20140812,000000,6.62173,6.62173,6.58965,6.62173,4771.2775260727,0
+UGE.US,D,20140814,000000,6.70814,6.70814,6.70165,6.70165,5153.5817821051,0
+UGE.US,D,20140815,000000,6.70235,6.70634,6.70235,6.70634,5920.197140658,0
+UGE.US,D,20140818,000000,6.84636,6.86051,6.81856,6.82294,54725.700314297,0
+UGE.US,D,20140819,000000,6.85553,6.85553,6.85553,6.85553,10568.053607696,0
+UGE.US,D,20140820,000000,6.90057,6.92828,6.90057,6.91682,6711.8980803155,0
+UGE.US,D,20140821,000000,6.91682,6.91682,6.91413,6.91413,6880.4731853377,0
+UGE.US,D,20140822,000000,6.88144,6.99415,6.87526,6.87696,29296.948460303,0
+UGE.US,D,20140825,000000,6.96366,6.98479,6.94244,6.94244,87084.093092591,0
+UGE.US,D,20140826,000000,6.95718,6.97632,6.93945,6.97632,18070.649204426,0
+UGE.US,D,20140827,000000,6.91084,6.91084,6.91084,6.91084,1542.2615263036,0
+UGE.US,D,20140829,000000,6.94821,6.99017,6.94821,6.99017,7382.1848074274,0
+UGE.US,D,20140902,000000,6.93575,6.93575,6.93575,6.93575,3547.101168174,0
+UGE.US,D,20140903,000000,7.00093,7.00093,6.97193,6.99914,7610.9653071003,0
+UGE.US,D,20140904,000000,7.02366,7.06122,7.02366,7.04278,38314.713155744,0
+UGE.US,D,20140908,000000,7.0689,7.0689,6.97702,6.97702,5996.4573072157,0
+UGE.US,D,20140909,000000,6.92828,6.95071,6.92828,6.93945,16054.77190687,0
+UGE.US,D,20140910,000000,6.92011,6.97412,6.92011,6.96865,13475.974169328,0
+UGE.US,D,20140911,000000,6.99994,6.99994,6.97882,6.99994,27602.166600885,0
+UGE.US,D,20140912,000000,6.90117,6.90117,6.90117,6.90117,4759.2364471426,0
+UGE.US,D,20140915,000000,6.91333,6.92748,6.88942,6.91782,182260.7946495,0
+UGE.US,D,20140916,000000,6.93875,7.00313,6.93875,6.95798,10422.55723729,0
+UGE.US,D,20140917,000000,7.00642,7.00642,6.96117,6.99914,10921.258589648,0
+UGE.US,D,20140918,000000,6.96296,7.0127,6.96296,6.98818,10764.724563556,0
+UGE.US,D,20140919,000000,7.0117,7.0117,6.99595,6.99595,17420.430942197,0
+UGE.US,D,20140922,000000,6.95221,6.95221,6.88045,6.89819,560876.46683622,0
+UGE.US,D,20140923,000000,6.90117,6.91084,6.8645,6.87626,36201.503803503,0
+UGE.US,D,20140924,000000,6.91952,6.95569,6.8936,6.95569,142167.01208182,0
+UGE.US,D,20140925,000000,6.7747,6.78836,6.75817,6.78836,24959.149775717,0
+UGE.US,D,20140926,000000,6.85254,6.85573,6.85254,6.85573,11182.148633134,0
+UGE.US,D,20140929,000000,6.79484,6.82792,6.79484,6.82792,13977.685791418,0
+UGE.US,D,20140930,000000,6.73126,6.75248,6.73126,6.75248,123410.02137838,0
+UGE.US,D,20141001,000000,6.69778,6.7492,6.69428,6.69428,74178.063325957,0
+UGE.US,D,20141002,000000,6.69278,6.71411,6.6297,6.70914,143147.35659138,0
+UGE.US,D,20141003,000000,6.7769,6.85903,6.7769,6.85903,37045.382751857,0
+UGE.US,D,20141006,000000,6.79086,6.87846,6.79086,6.84478,9322.8053616702,0
+UGE.US,D,20141007,000000,6.75248,6.80401,6.75248,6.80261,6904.555343198,0
+UGE.US,D,20141008,000000,6.72528,6.72528,6.64964,6.64964,10362.35184264,0
+UGE.US,D,20141009,000000,6.88164,6.88164,6.64166,6.69778,14061.973343929,0
+UGE.US,D,20141010,000000,6.6639,6.69528,6.6639,6.69528,13692.713590071,0
+UGE.US,D,20141013,000000,6.56921,6.62831,6.49238,6.59362,325095.08318868,0
+UGE.US,D,20141015,000000,6.25988,6.27601,6.20676,6.25808,139327.32430079,0
+UGE.US,D,20141016,000000,6.35764,6.41793,6.33023,6.41245,36985.177357206,0
+UGE.US,D,20141017,000000,6.45898,6.54369,6.43607,6.50035,32240.992258726,0
+UGE.US,D,20141020,000000,6.59582,6.66737,6.57987,6.6307,350387.36948147,0
+UGE.US,D,20141021,000000,6.74222,6.80401,6.74222,6.80401,7610.9653071003,0
+UGE.US,D,20141022,000000,6.84735,6.87846,6.77242,6.77242,78062.314704175,0
+UGE.US,D,20141023,000000,6.8633,6.8633,6.8066,6.8066,30389.676373215,0
+UGE.US,D,20141024,000000,6.88423,6.91353,6.864,6.91353,9944.9277730614,0
+UGE.US,D,20141027,000000,6.89839,6.93775,6.83819,6.93525,279402.19891849,0
+UGE.US,D,20141028,000000,6.99217,7.02964,6.99217,7.02406,23344.641775832,0
+UGE.US,D,20141029,000000,7.01469,7.05326,6.95499,6.96236,40948.699171715,0
+UGE.US,D,20141030,000000,6.99545,7.11056,6.99545,7.11056,7141.3632288243,0
+UGE.US,D,20141031,000000,7.17325,7.25487,7.15082,7.19966,23934.65464341,0
+UGE.US,D,20141103,000000,7.21529,7.27081,7.17375,7.22706,129526.88947489,0
+UGE.US,D,20141105,000000,7.49793,7.49793,7.23384,7.34257,48837.612717452,0
+UGE.US,D,20141106,000000,7.36997,7.43116,7.36997,7.42538,16363.826266077,0
+UGE.US,D,20141110,000000,7.44412,7.44412,7.38144,7.38144,43688.044628324,0
+UGE.US,D,20141111,000000,7.50042,7.50042,7.46306,7.46306,15198.851879584,0
+UGE.US,D,20141112,000000,7.47023,7.47023,7.42867,7.45658,33991.965819819,0
+UGE.US,D,20141113,000000,7.58304,7.61961,7.52404,7.5365,85255.855941697,0
+UGE.US,D,20141114,000000,7.63935,7.63935,7.45289,7.45289,31747.308022591,0
+UGE.US,D,20141117,000000,7.50312,7.54746,7.48977,7.52704,51287.972279739,0
+UGE.US,D,20141118,000000,7.65429,7.65509,7.65429,7.65509,9635.8734138541,0
+UGE.US,D,20141119,000000,7.65928,7.68659,7.60298,7.60298,21412.048607543,0
+UGE.US,D,20141120,000000,7.67593,7.67593,7.66915,7.67493,61742.639060842,0
+UGE.US,D,20141121,000000,7.7411,7.75605,7.6841,7.71419,51853.902989455,0
+UGE.US,D,20141124,000000,7.74738,7.75765,7.69726,7.69904,40876.452698133,0
+UGE.US,D,20141125,000000,7.7698,7.78526,7.75665,7.75665,22975.382021974,0
+UGE.US,D,20141126,000000,7.70781,7.72874,7.70781,7.72874,7728.3658266692,0
+UGE.US,D,20141128,000000,7.86138,7.98108,7.86138,7.96094,212578.22454912,0
+UGE.US,D,20141201,000000,7.92019,7.92019,7.77379,7.77379,170110.34258573,0
+UGE.US,D,20141202,000000,7.88809,7.9144,7.82332,7.87136,21544.500475774,0
+UGE.US,D,20141203,000000,7.80907,7.86138,7.79292,7.86138,10820.91626523,0
+UGE.US,D,20141204,000000,7.81375,7.85821,7.74568,7.85821,12335.081940697,0
+UGE.US,D,20141205,000000,7.84763,7.84763,7.84145,7.84763,12310.999782836,0
+UGE.US,D,20141208,000000,7.78753,7.8315,7.6816,7.6823,27051.287239831,0
+UGE.US,D,20141209,000000,7.62659,7.70951,7.40745,7.70951,28212.247933345,0
+UGE.US,D,20141211,000000,7.65928,7.712,7.65928,7.712,101936.76395294,0
+UGE.US,D,20141212,000000,7.55315,7.59102,7.55315,7.59102,8631.4467464306,0
+UGE.US,D,20141215,000000,7.23025,7.35671,7.23025,7.27231,119084.26377271,0
+UGE.US,D,20141216,000000,6.98917,7.20036,6.98917,7.20036,15447.700844141,0
+UGE.US,D,20141217,000000,7.18521,7.37644,7.16825,7.35533,52054.58763829,0
+UGE.US,D,20141218,000000,7.52335,7.68559,7.50042,7.68559,28003.535898557,0
+UGE.US,D,20141219,000000,7.78276,7.78276,7.595,7.61563,12949.176966134,0
+UGE.US,D,20141222,000000,7.66247,7.79821,7.66247,7.79821,144404.64591634,0
+UGE.US,D,20141223,000000,7.89726,7.91242,7.79821,7.91242,18395.75833554,0
+UGE.US,D,20141224,000000,7.914,7.914,7.86418,7.86418,6535.29558934,0
+UGE.US,D,20141226,000000,7.9756,7.97709,7.96294,7.96294,17319.085194535,0
+UGE.US,D,20141229,000000,7.86737,7.90773,7.86737,7.87434,68298.003115067,0
+UGE.US,D,20141230,000000,7.84644,7.84644,7.83448,7.83627,8342.4608521069,0
+UGE.US,D,20141231,000000,7.75107,7.81973,7.75107,7.81874,17605.060819126,0
+UGE.US,D,20150102,000000,7.67613,7.67613,7.50042,7.51268,19608.897037752,0
+UGE.US,D,20150105,000000,7.52185,7.52185,7.38144,7.42618,33835.431793727,0
+UGE.US,D,20150106,000000,7.45558,7.45558,7.29871,7.35901,47492.022147008,0
+UGE.US,D,20150107,000000,7.50242,7.60845,7.48797,7.57975,38213.367408082,0
+UGE.US,D,20150108,000000,7.60995,7.81874,7.60925,7.81874,6988.8428957091,0
+UGE.US,D,20150109,000000,7.72744,7.76681,7.64932,7.64932,16428.045353704,0
+UGE.US,D,20150112,000000,7.70103,7.70103,7.592,7.62589,32634.334170445,0
+UGE.US,D,20150113,000000,7.76034,7.76034,7.46306,7.55066,24999.286705484,0
+UGE.US,D,20150114,000000,7.45259,7.51388,7.43116,7.43116,13435.837239561,0
+UGE.US,D,20150115,000000,7.44333,7.56112,7.43116,7.56112,7434.3628161247,0
+UGE.US,D,20150116,000000,7.5071,7.51488,7.43116,7.43116,13905.439317838,0
+UGE.US,D,20150120,000000,7.65529,7.6819,7.55743,7.6819,38298.658383837,0
+UGE.US,D,20150121,000000,7.59032,7.75865,7.58773,7.72994,19608.897037752,0
+UGE.US,D,20150122,000000,7.72994,7.84743,7.70004,7.84743,11723.997184992,0
+UGE.US,D,20150123,000000,7.76103,7.84245,7.76103,7.76103,41166.442015701,0
+UGE.US,D,20150126,000000,7.76183,7.7989,7.69186,7.77498,81002.34480962,0
+UGE.US,D,20150127,000000,7.57905,7.71598,7.55882,7.60746,31783.431259381,0
+UGE.US,D,20150128,000000,7.62121,7.62121,7.43116,7.43116,26762.301345506,0
+UGE.US,D,20150129,000000,7.45558,7.45558,7.3902,7.3902,6499.1723525495,0
+UGE.US,D,20150130,000000,7.51608,7.51608,7.28526,7.28526,76728.765212661,0
+UGE.US,D,20150202,000000,7.36967,7.36967,7.28058,7.28058,9920.845615201,0
+UGE.US,D,20150203,000000,7.5977,7.5977,7.57009,7.57905,43893.746393381,0
+UGE.US,D,20150204,000000,7.69606,7.76781,7.66705,7.66705,37980.573215432,0
+UGE.US,D,20150206,000000,7.78873,7.79572,7.67613,7.67613,17331.126273465,0
+UGE.US,D,20150209,000000,7.64552,7.69286,7.60328,7.60328,20938.432836289,0
+UGE.US,D,20150210,000000,7.77,7.84644,7.75865,7.84644,142227.21747647,0
+UGE.US,D,20150211,000000,7.81574,7.81574,7.81574,7.81574,5237.8693346161,0
+UGE.US,D,20150212,000000,7.92019,7.92019,7.87514,7.87514,6132.9228684241,0
+UGE.US,D,20150213,000000,7.92118,7.92118,7.89876,7.917,9647.9144927843,0
+UGE.US,D,20150217,000000,7.914,7.914,7.88232,7.88232,10724.58763379,0
+UGE.US,D,20150218,000000,7.93096,7.9756,7.93096,7.9756,6036.5942369829,0
+UGE.US,D,20150219,000000,7.94879,7.94879,7.94879,7.94879,3916.360922032,0
+UGE.US,D,20150220,000000,7.92597,7.93334,7.88949,7.93334,9896.7634573407,0
+UGE.US,D,20150223,000000,8.09658,8.09658,8.04316,8.04316,45688.870577218,0
+UGE.US,D,20150224,000000,8.06111,8.12876,8.02991,8.03589,24826.697907484,0
+UGE.US,D,20150225,000000,8.0641,8.0656,8.0641,8.0656,15026.263081585,0
+UGE.US,D,20150226,000000,8.02173,8.10306,8.02173,8.04068,7836.7355370406,0
+UGE.US,D,20150227,000000,8.08592,8.08592,8.06041,8.06041,63204.626727612,0
+UGE.US,D,20150302,000000,8.11631,8.23062,8.11483,8.23062,18934.596617664,0
+UGE.US,D,20150303,000000,8.08193,8.08762,8.00798,8.07237,37900.299355898,0
+UGE.US,D,20150304,000000,7.93563,7.95915,7.93334,7.95915,8820.0903163364,0
+UGE.US,D,20150305,000000,7.99402,7.99402,7.93513,7.9462,60666.969343082,0
+UGE.US,D,20150306,000000,7.87136,7.87136,7.7718,7.7718,6314.5424756206,0
+UGE.US,D,20150309,000000,7.78724,7.78724,7.70483,7.71698,213573.62040735,0
+UGE.US,D,20150310,000000,7.596,7.61494,7.48597,7.48597,77085.983887589,0
+UGE.US,D,20150311,000000,7.42798,7.45509,7.39707,7.39927,27818.906021628,0
+UGE.US,D,20150312,000000,7.3913,7.54846,7.38541,7.54846,94783.35964518,0
+UGE.US,D,20150313,000000,7.5661,7.5661,7.39628,7.53571,46761.530025245,0
+UGE.US,D,20150316,000000,7.5372,7.61742,7.5372,7.597,23994.860038061,0
+UGE.US,D,20150317,000000,7.58603,7.58603,7.50092,7.51865,36647.023723917,0
+UGE.US,D,20150318,000000,7.38362,7.43763,7.37465,7.40107,30329.470978564,0
+UGE.US,D,20150319,000000,7.5372,7.65709,7.5372,7.64483,390465.09727723,0
+UGE.US,D,20150320,000000,7.64483,7.64483,7.64483,7.64483,2506.5512639599,0
+UGE.US,D,20150323,000000,7.6801,7.6801,7.6801,7.6801,2506.5512639599,0
+UGE.US,D,20150324,000000,7.88879,7.88879,7.76601,7.76601,26513.452380951,0
+UGE.US,D,20150325,000000,7.84743,7.90045,7.71021,7.71021,8808.0492374062,0
+UGE.US,D,20150326,000000,7.68987,7.68987,7.60427,7.60427,5053.2394576871,0
+UGE.US,D,20150327,000000,7.68859,7.70483,7.64812,7.68987,145006.69986285,0
+UGE.US,D,20150330,000000,7.84195,7.89726,7.84195,7.89726,26461.274372253,0
+UGE.US,D,20150331,000000,7.89726,7.89726,7.89726,7.89726,1734.918789186,0
+UGE.US,D,20150401,000000,7.70054,7.75835,7.62161,7.66008,27758.700626977,0
+UGE.US,D,20150402,000000,7.82551,7.9152,7.81106,7.8594,25220.039819204,0
+UGE.US,D,20150406,000000,7.72317,8.05941,7.72317,8.02991,29015.989951933,0
+UGE.US,D,20150407,000000,7.93096,7.98765,7.93096,7.93096,5562.9784657302,0
+UGE.US,D,20150408,000000,7.9144,7.9144,7.9144,7.9144,2506.5512639599,0
+UGE.US,D,20150409,000000,7.99802,8.01676,7.95048,8.00978,48568.695288013,0
+UGE.US,D,20150410,000000,7.99265,8.06041,7.99265,8.06041,6302.5013966904,0
+UGE.US,D,20150413,000000,7.98108,7.98536,7.96892,7.96892,240834.62310521,0
+UGE.US,D,20150414,000000,7.98437,8.03918,7.9152,7.9162,141226.80450202,0
+UGE.US,D,20150415,000000,7.9162,7.9162,7.9162,7.9162,2618.9346673081,0
+UGE.US,D,20150416,000000,8.09518,8.1213,8.0634,8.0634,7470.4860529152,0
+UGE.US,D,20150417,000000,7.97171,7.97171,7.8863,7.91242,94574.64761039,0
+UGE.US,D,20150420,000000,8.09339,8.10058,8.0919,8.0919,40049.63194493,0
+UGE.US,D,20150421,000000,8.06639,8.09788,8.03589,8.03589,13881.357159977,0
+UGE.US,D,20150422,000000,8.05044,8.08762,8.05044,8.08762,6410.8711070618,0
+UGE.US,D,20150423,000000,8.01756,8.01756,8.01756,8.01756,3787.9227467769,0
+UGE.US,D,20150424,000000,7.96971,8.03749,7.95677,7.95677,10993.505063229,0
+UGE.US,D,20150427,000000,7.95198,7.95617,7.87514,7.87514,49166.735541544,0
+UGE.US,D,20150428,000000,7.84644,7.88979,7.84644,7.88979,4843.5239996536,0
+UGE.US,D,20150429,000000,7.85122,7.87614,7.81256,7.87614,32771.803154897,0
+UGE.US,D,20150430,000000,7.73194,7.73194,7.70153,7.70153,6302.5013966904,0
+UGE.US,D,20150501,000000,7.75465,7.81176,7.72574,7.81106,187883.97850987,0
+UGE.US,D,20150504,000000,7.81106,7.81106,7.81106,7.81106,1249.2619390033,0
+UGE.US,D,20150505,000000,8.0307,8.0307,7.92597,7.92597,2506.5512639599,0
+UGE.US,D,20150506,000000,7.92597,7.92597,7.92597,7.92597,24.082157860304,0
+UGE.US,D,20150507,000000,7.83697,7.94948,7.83697,7.86418,44431.581252261,0
+UGE.US,D,20150508,000000,8.00978,8.05444,8.00978,8.05444,15126.605406004,0
+UGE.US,D,20150511,000000,8.04944,8.11383,8.04784,8.05044,17653.225134848,0
+UGE.US,D,20150512,000000,8.05044,8.05044,8.05044,8.05044,896.05695705215,0
+UGE.US,D,20150513,000000,8.05044,8.05044,8.05044,8.05044,24.082157860304,0
+UGE.US,D,20150514,000000,8.01576,8.12229,7.99265,8.09021,44134.567971984,0
+UGE.US,D,20150515,000000,8.12309,8.12309,8.12309,8.12309,11041.669378949,0
+UGE.US,D,20150518,000000,8.02753,8.14103,8.02753,8.14103,4406.0314651915,0
+UGE.US,D,20150519,000000,8.14103,8.14103,8.14103,8.14103,168.57510502213,0
+UGE.US,D,20150520,000000,8.15767,8.20024,8.10884,8.10884,28461.096897903,0
+UGE.US,D,20150521,000000,8.14103,8.19554,8.14103,8.15997,6302.5013966904,0
+UGE.US,D,20150522,000000,8.15997,8.15997,8.15997,8.15997,1249.2619390033,0
+UGE.US,D,20150526,000000,7.93016,7.93016,7.9144,7.9187,30494.03239061,0
+UGE.US,D,20150527,000000,7.9739,8.02253,7.97171,7.97969,109697.23932342,0
+UGE.US,D,20150528,000000,7.97639,7.97639,7.97639,7.97639,6266.3781598999,0
+UGE.US,D,20150529,000000,7.97639,7.97639,7.97639,7.97639,1249.2619390033,0
+UGE.US,D,20150601,000000,7.92537,7.92537,7.92537,7.92537,9182.3261074851,0
+UGE.US,D,20150602,000000,7.85122,7.88232,7.78773,7.88232,5687.4029480085,0
+UGE.US,D,20150603,000000,7.88232,7.88232,7.88232,7.88232,1249.2619390033,0
+UGE.US,D,20150604,000000,7.84743,7.8863,7.76502,7.76502,11350.723738156,0
+UGE.US,D,20150605,000000,7.69556,7.69556,7.69556,7.69556,6302.5013966904,0
+UGE.US,D,20150608,000000,7.71419,7.71419,7.71419,7.71419,2506.5512639599,0
+UGE.US,D,20150609,000000,7.67891,7.67891,7.67891,7.67891,1971.7266748124,0
+UGE.US,D,20150610,000000,7.67891,7.67891,7.67891,7.67891,662.25934115836,0
+UGE.US,D,20150611,000000,7.67891,7.67891,7.67891,7.67891,2141.3052030787,0
+UGE.US,D,20150612,000000,7.81256,7.81256,7.81256,7.81256,2506.5512639599,0
+UGE.US,D,20150615,000000,7.66128,7.72417,7.66128,7.66128,5053.2394576871,0
+UGE.US,D,20150616,000000,7.80578,7.84743,7.80578,7.84743,30269.265583913,0
+UGE.US,D,20150617,000000,7.84195,7.94291,7.8263,7.94291,93301.303513527,0
+UGE.US,D,20150618,000000,8.12729,8.16993,8.11313,8.11881,65562.671351434,0
+UGE.US,D,20150619,000000,8.15617,8.15767,8.15617,8.15767,16403.963195844,0
+UGE.US,D,20150622,000000,8.19225,8.19984,8.16814,8.1798,239585.36116621,0
+UGE.US,D,20150623,000000,8.14771,8.19305,8.12976,8.12976,10338.26968478,0
+UGE.US,D,20150624,000000,8.09091,8.09091,8.09091,8.09091,2506.5512639599,0
+UGE.US,D,20150625,000000,8.10306,8.10306,8.10306,8.10306,1249.2619390033,0
+UGE.US,D,20150626,000000,8.0656,8.0656,8.0656,8.0656,2506.5512639599,0
+UGE.US,D,20150629,000000,7.81435,7.81435,7.81435,7.81435,2506.5512639599,0
+UGE.US,D,20150630,000000,7.75465,7.81604,7.75087,7.79272,64281.299868616,0
+UGE.US,D,20150701,000000,7.90005,7.91242,7.80519,7.86687,31450.294742313,0
+UGE.US,D,20150702,000000,7.88929,7.9462,7.86787,7.86787,20142.718203656,0
+UGE.US,D,20150706,000000,7.92168,7.92168,7.82233,7.88212,334721.92579335,0
+UGE.US,D,20150707,000000,7.88431,8.08592,7.75235,8.05681,93116.673636598,0
+UGE.US,D,20150708,000000,7.9177,7.97121,7.828,7.86138,80512.674266462,0
+UGE.US,D,20150709,000000,7.93893,7.94451,7.74588,7.75465,181196.16258741,0
+UGE.US,D,20150713,000000,8.08762,8.11083,8.05184,8.05184,8796.0081584761,0
+UGE.US,D,20150714,000000,8.12479,8.18886,8.12479,8.18886,4345.8260705407,0
+UGE.US,D,20150715,000000,8.1781,8.1781,8.1781,8.1781,1759.0009470463,0
+UGE.US,D,20150716,000000,8.1781,8.1781,8.1781,8.1781,1249.2619390033,0
+UGE.US,D,20150717,000000,8.1781,8.1781,8.1781,8.1781,1249.2619390033,0
+UGE.US,D,20150720,000000,8.21797,8.2689,8.21797,8.23979,11326.641580297,0
+UGE.US,D,20150721,000000,8.15997,8.18628,8.15997,8.18628,5037.1846857802,0
+UGE.US,D,20150722,000000,8.14442,8.20481,8.14442,8.20481,27690.467846372,0
+UGE.US,D,20150723,000000,8.20024,8.20024,8.14103,8.14103,13845.233923187,0
+UGE.US,D,20150724,000000,8.17313,8.17313,8.04217,8.04217,8796.0081584761,0
+UGE.US,D,20150727,000000,7.95845,7.96892,7.88212,7.96892,15098.509555166,0
+UGE.US,D,20150728,000000,7.96892,7.96892,7.96892,7.96892,1249.2619390033,0
+UGE.US,D,20150729,000000,8.27149,8.27219,8.20401,8.27219,18858.336451107,0
+UGE.US,D,20150730,000000,8.27219,8.27219,8.27219,8.27219,1249.2619390033,0
+UGE.US,D,20150731,000000,8.2363,8.2363,8.20781,8.20781,8796.0081584761,0
+UGE.US,D,20150803,000000,8.44221,8.44221,8.20102,8.21577,15841.042755859,0
+UGE.US,D,20150804,000000,8.26271,8.26271,8.26271,8.26271,2506.5512639599,0
+UGE.US,D,20150805,000000,8.34394,8.34394,8.34394,8.34394,1249.2619390033,0
+UGE.US,D,20150806,000000,8.33468,8.34195,8.33468,8.34195,5514.8141500097,0
+UGE.US,D,20150807,000000,8.27646,8.27646,8.25474,8.25474,10069.352255339,0
+UGE.US,D,20150810,000000,8.35948,8.4143,8.35948,8.38669,11326.641580297,0
+UGE.US,D,20150811,000000,8.30158,8.30158,8.27388,8.27388,8759.8849216856,0
+UGE.US,D,20150812,000000,8.03988,8.1773,8.03519,8.1773,8796.0081584761,0
+UGE.US,D,20150813,000000,8.1773,8.1773,8.1773,8.1773,1249.2619390033,0
+UGE.US,D,20150814,000000,8.1773,8.1773,8.1773,8.1773,1249.2619390033,0
+UGE.US,D,20150817,000000,8.15369,8.28962,8.15369,8.28962,6290.4603177602,0
+UGE.US,D,20150818,000000,8.3245,8.36446,8.30906,8.31872,8796.0081584761,0
+UGE.US,D,20150819,000000,8.19884,8.22584,8.19884,8.22584,51601.040331922,0
+UGE.US,D,20150820,000000,8.00978,8.05941,8.00978,8.05941,11326.641580297,0
+UGE.US,D,20150821,000000,7.70523,7.70523,7.60925,7.62918,40254.330286742,0
+UGE.US,D,20150824,000000,6.72329,7.29822,4.24367,6.66587,464297.98300719,0
+UGE.US,D,20150825,000000,6.807,7.2428,6.807,7.0984,30205.046496286,0
+UGE.US,D,20150826,000000,7.12162,7.12162,6.90417,7.08066,50335.723621012,0
+UGE.US,D,20150827,000000,7.46904,7.46904,7.29393,7.29393,10069.352255339,0
+UGE.US,D,20150828,000000,7.42638,7.52684,7.42638,7.48777,8796.0081584761,0
+UGE.US,D,20150831,000000,7.44193,7.46425,7.31286,7.40027,712225.80502551,0
+UGE.US,D,20150901,000000,7.20165,7.20165,7.02904,7.07588,84312.638092169,0
+UGE.US,D,20150902,000000,7.07588,7.07588,7.07588,7.07588,1249.2619390033,0
+UGE.US,D,20150903,000000,7.47082,7.47082,7.47082,7.47082,6290.4603177602,0
+UGE.US,D,20150904,000000,7.47082,7.47082,7.47082,7.47082,1249.2619390033,0
+UGE.US,D,20150908,000000,7.46983,7.46983,7.3298,7.3298,3775.8816678468,0
+UGE.US,D,20150909,000000,7.46425,7.46425,7.4496,7.46425,5037.1846857802,0
+UGE.US,D,20150910,000000,7.21509,7.26065,7.21509,7.26065,3980.5800096594,0
+UGE.US,D,20150911,000000,7.20962,7.20962,7.20962,7.20962,2506.5512639599,0
+UGE.US,D,20150914,000000,7.39309,7.39309,7.21509,7.275,36494.503390803,0
+UGE.US,D,20150915,000000,7.27928,7.52684,7.27928,7.52684,35237.214065845,0
+UGE.US,D,20150916,000000,7.6846,7.6846,7.6846,7.6846,1249.2619390033,0
+UGE.US,D,20150917,000000,7.79023,7.79023,7.76931,7.76931,7800.6123002501,0
+UGE.US,D,20150918,000000,7.68559,7.68789,7.49096,7.52634,45303.556051453,0
+UGE.US,D,20150921,000000,7.58953,7.58953,7.58953,7.58953,2506.5512639599,0
+UGE.US,D,20150922,000000,7.36529,7.37624,7.36429,7.37624,25167.861810506,0
+UGE.US,D,20150923,000000,7.37624,7.37624,7.37624,7.37624,807.75571156437,0
+UGE.US,D,20150924,000000,7.36429,7.36429,7.36429,7.36429,3457.796499442,0
+UGE.US,D,20150925,000000,7.36429,7.36429,7.36429,7.36429,1249.2619390033,0
+UGE.US,D,20150928,000000,7.40107,7.40107,7.16178,7.16178,193595.46361575,0
+UGE.US,D,20150929,000000,7.16178,7.16178,7.16178,7.16178,1249.2619390033,0
+UGE.US,D,20150930,000000,7.32382,7.35871,7.32382,7.35871,8796.0081584761,0
+UGE.US,D,20151001,000000,7.35871,7.35871,7.35871,7.35871,2506.5512639599,0
+UGE.US,D,20151002,000000,7.35871,7.35871,7.35871,7.35871,1249.2619390033,0
+UGE.US,D,20151005,000000,7.71578,7.73114,7.71578,7.73114,9383.010756321,0
+UGE.US,D,20151006,000000,7.73114,7.73114,7.73114,7.73114,1249.2619390033,0
+UGE.US,D,20151007,000000,7.79751,7.8315,7.79751,7.8315,10069.352255339,0
+UGE.US,D,20151008,000000,7.9462,8.06977,7.9462,8.06977,20142.718203656,0
+UGE.US,D,20151009,000000,8.06977,8.06977,8.06977,8.06977,1249.2619390033,0
+UGE.US,D,20151012,000000,8.13804,8.22335,8.13804,8.16216,308695.13368581,0
+UGE.US,D,20151013,000000,8.14442,8.14442,8.06738,8.06738,8796.0081584761,0
+UGE.US,D,20151014,000000,8.02673,8.02673,7.99402,7.99402,2506.5512639599,0
+UGE.US,D,20151015,000000,8.01257,8.07705,8.01257,8.07705,18858.336451107,0
+UGE.US,D,20151016,000000,8.23879,8.28185,8.23879,8.28185,5037.1846857802,0
+UGE.US,D,20151019,000000,8.19984,8.35789,8.13545,8.31653,323753.50631122,0
+UGE.US,D,20151020,000000,8.31334,8.32769,8.27049,8.28663,8796.0081584761,0
+UGE.US,D,20151021,000000,8.45376,8.45376,8.31653,8.34394,27690.467846372,0
+UGE.US,D,20151022,000000,8.42825,8.66902,8.42825,8.56568,11326.641580297,0
+UGE.US,D,20151023,000000,8.66822,8.7041,8.56069,8.58462,23898.531406618,0
+UGE.US,D,20151026,000000,8.59836,8.59836,8.59418,8.59418,6290.4603177602,0
+UGE.US,D,20151027,000000,8.42755,8.42755,8.39247,8.39247,15098.509555166,0
+UGE.US,D,20151028,000000,8.57046,8.57046,8.34822,8.34822,25167.861810506,0
+UGE.US,D,20151029,000000,8.4992,8.54176,8.39894,8.51416,21400.007528613,0
+UGE.US,D,20151030,000000,8.46393,8.55302,8.43184,8.43184,13845.233923187,0
+UGE.US,D,20151102,000000,8.50747,8.50747,8.40841,8.40841,15038.304160516,0
+UGE.US,D,20151103,000000,8.59587,8.59587,8.40493,8.42327,14475.383720531,0
+UGE.US,D,20151104,000000,8.42327,8.42327,8.42327,8.42327,3249.0844646527,0
+UGE.US,D,20151105,000000,8.38439,8.38819,8.37025,8.38819,13845.233923187,0
+UGE.US,D,20151106,000000,8.14103,8.23562,8.14103,8.16814,23898.531406618,0
+UGE.US,D,20151109,000000,8.0618,8.09938,8.04546,8.09938,7105.2399920338,0
+UGE.US,D,20151111,000000,8.09938,8.09938,8.09938,8.09938,2506.5512639599,0
+UGE.US,D,20151112,000000,8.15617,8.15617,8.15617,8.15617,7546.7462194728,0
+UGE.US,D,20151113,000000,8.15617,8.15617,8.15617,8.15617,1249.2619390033,0
+UGE.US,D,20151116,000000,7.8305,7.88849,7.82571,7.88849,324648.55984502,0
+UGE.US,D,20151117,000000,7.87384,7.87384,7.84694,7.84694,7546.7462194728,0
+UGE.US,D,20151118,000000,7.94948,7.95298,7.9462,7.9462,8796.0081584761,0
+UGE.US,D,20151119,000000,8.1781,8.1781,8.1781,8.1781,1249.2619390033,0
+UGE.US,D,20151120,000000,8.16316,8.19056,8.16316,8.19056,5037.1846857802,0
+UGE.US,D,20151123,000000,8.2689,8.34125,8.2689,8.29411,16363.826266077,0
+UGE.US,D,20151124,000000,8.22335,8.35689,8.22335,8.35689,11326.641580297,0
+UGE.US,D,20151125,000000,8.35689,8.35689,8.35689,8.35689,1249.2619390033,0
+UGE.US,D,20151130,000000,8.31154,8.31653,8.2645,8.2976,315856.56537953,0
+UGE.US,D,20151201,000000,8.40732,8.40732,8.37603,8.37603,15672.467650837,0
+UGE.US,D,20151202,000000,8.5007,8.5007,8.34025,8.34025,11475.148220435,0
+UGE.US,D,20151203,000000,8.30407,8.30407,8.05612,8.0926,14781.427810006,0
+UGE.US,D,20151204,000000,8.35849,8.35849,8.35849,8.35849,1249.2619390033,0
+UGE.US,D,20151207,000000,8.47937,8.47937,8.35948,8.44698,21400.007528613,0
+UGE.US,D,20151208,000000,8.37603,8.37603,8.33865,8.33865,7812.6533791803,0
+UGE.US,D,20151209,000000,8.33865,8.33865,8.33865,8.33865,1249.2619390033,0
+UGE.US,D,20151210,000000,8.29311,8.29311,8.29311,8.29311,2506.5512639599,0
+UGE.US,D,20151211,000000,8.05184,8.05184,7.91172,7.91172,41523.660690629,0
+UGE.US,D,20151214,000000,7.99732,7.99732,7.95677,7.95677,7937.0778614586,0
+UGE.US,D,20151215,000000,8.24129,8.24627,8.24129,8.24627,6290.4603177602,0
+UGE.US,D,20151216,000000,8.33546,8.5042,8.33228,8.5042,20142.718203656,0
+UGE.US,D,20151217,000000,8.46472,8.5032,8.36846,8.41788,21400.007528613,0
+UGE.US,D,20151218,000000,8.15997,8.15997,8.10058,8.10058,37751.792715759,0
+UGE.US,D,20151221,000000,8.02493,8.10815,8.02493,8.10815,3775.8816678468,0
+UGE.US,D,20151222,000000,8.10715,8.10715,8.10715,8.10715,12.041078930152,0
+UGE.US,D,20151223,000000,8.49064,8.52063,8.49064,8.50917,6278.4192388301,0
+UGE.US,D,20151224,000000,8.47788,8.47788,8.47788,8.47788,1498.1109035597,0
+UGE.US,D,20151228,000000,8.3245,8.41609,8.3245,8.41609,27493.796890514,0
+UGE.US,D,20151229,000000,8.36776,8.52113,8.36776,8.52113,4333.7849916105,0
+UGE.US,D,20151230,000000,8.52113,8.53308,8.52113,8.53308,7704.2836688089,0
+UGE.US,D,20151231,000000,8.34265,8.40194,8.34265,8.40194,5362.2938168944,0
+UGE.US,D,20160104,000000,7.95447,8.0031,7.92367,8.0031,18431.881572331,0
+UGE.US,D,20160105,000000,8.02922,8.08104,8.01676,8.01676,8796.0081584761,0
+UGE.US,D,20160106,000000,7.9167,7.99402,7.9167,7.93563,51677.30049848,0
+UGE.US,D,20160107,000000,7.81176,7.81176,7.64512,7.65032,10213.845202502,0
+UGE.US,D,20160108,000000,7.66675,7.66675,7.62241,7.62241,5101.4037734078,0
+UGE.US,D,20160111,000000,7.46953,7.66008,7.43016,7.56341,376181.36739635,0
+UGE.US,D,20160112,000000,7.80637,7.80637,7.66995,7.66995,5101.4037734078,0
+UGE.US,D,20160113,000000,7.66307,7.71051,7.41122,7.41122,17078.263615933,0
+UGE.US,D,20160114,000000,7.31416,7.45259,7.26533,7.45259,25983.644908024,0
+UGE.US,D,20160115,000000,7.16747,7.20733,7.16248,7.16248,40459.028628554,0
+UGE.US,D,20160119,000000,7.34057,7.34057,7.242,7.32941,38920.780795228,0
+UGE.US,D,20160120,000000,7.05176,7.28994,6.97722,7.21729,194387.16455539,0
+UGE.US,D,20160121,000000,7.23852,7.32562,7.23802,7.32562,134371.41689778,0
+UGE.US,D,20160122,000000,7.44133,7.49076,7.43813,7.48278,14330.890773369,0
+UGE.US,D,20160126,000000,7.58453,7.58453,7.55962,7.55962,3559.1422471041,0
+UGE.US,D,20160128,000000,7.6849,7.6849,7.6849,7.6849,2843.7014740042,0
+UGE.US,D,20160129,000000,7.5953,7.77778,7.5953,7.77778,11426.983904715,0
+UGE.US,D,20160201,000000,7.96474,8.03519,7.96474,8.03519,25344.464301482,0
+UGE.US,D,20160202,000000,7.85621,7.85621,7.71698,7.74309,16805.332493516,0
+UGE.US,D,20160204,000000,7.65349,7.65349,7.55345,7.57737,15684.508729767,0
+UGE.US,D,20160205,000000,7.62938,7.62938,7.45986,7.45986,6796.1856328267,0
+UGE.US,D,20160208,000000,7.23802,7.33758,7.23254,7.33758,19946.047247797,0
+UGE.US,D,20160211,000000,7.23553,7.30121,7.23553,7.30121,9872.6812994805,0
+UGE.US,D,20160219,000000,7.89408,7.89408,7.81654,7.81654,4989.0203700597,0
+UGE.US,D,20160222,000000,8.04784,8.04784,8.0048,8.0048,7201.568623475,0
+UGE.US,D,20160223,000000,7.97171,8.0056,7.96892,7.96971,17278.948264768,0
+UGE.US,D,20160224,000000,7.81305,7.98536,7.80937,7.98536,12214.671151395,0
+UGE.US,D,20160225,000000,8.1813,8.19305,8.1813,8.19305,8254.1596066191,0
+UGE.US,D,20160226,000000,8.18229,8.18229,8.10216,8.13306,18094.731362287,0
+UGE.US,D,20160229,000000,8.13376,8.20651,8.0641,8.0641,12776.588168136,0
+UGE.US,D,20160301,000000,8.24627,8.24627,8.24627,8.24627,1594.4395350009,0
+UGE.US,D,20160302,000000,8.26192,8.26192,8.26192,8.26192,6302.5013966904,0
+UGE.US,D,20160303,000000,8.37273,8.37273,8.37273,8.37273,4100.990798961,0
+UGE.US,D,20160307,000000,8.42107,8.56827,8.42107,8.45416,556027.92572034,0
+UGE.US,D,20160308,000000,8.43184,8.51166,8.43184,8.51166,9611.7912559939,0
+UGE.US,D,20160309,000000,8.44151,8.48186,8.44151,8.48186,8848.1861671734,0
+UGE.US,D,20160310,000000,8.46472,8.47439,8.42207,8.46941,7692.2425898787,0
+UGE.US,D,20160311,000000,8.62049,8.69992,8.60513,8.69992,20191.885942621,0
+UGE.US,D,20160314,000000,8.68278,8.68776,8.63494,8.63494,45146.018602116,0
+UGE.US,D,20160315,000000,8.67451,8.67451,8.67451,8.67451,3008.2628860496,0
+UGE.US,D,20160317,000000,8.78701,8.91947,8.74925,8.90062,37667.505163248,0
+UGE.US,D,20160318,000000,8.94259,8.94259,8.94259,8.94259,1566.3436841639,0
+UGE.US,D,20160321,000000,8.94259,9.07484,8.92615,8.9987,37727.710557899,0
+UGE.US,D,20160322,000000,8.81642,8.90392,8.81642,8.89336,17054.181458072,0
+UGE.US,D,20160323,000000,8.7622,8.82718,8.7622,8.76948,71772.85780966,0
+UGE.US,D,20160329,000000,8.94906,8.94906,8.94906,8.94906,1859.3432714643,0
+UGE.US,D,20160330,000000,9.04832,9.04832,9.02141,9.04832,63899.999035828,0
+UGE.US,D,20160331,000000,9.07234,9.12536,8.95833,8.9688,21074.898397499,0
+UGE.US,D,20160401,000000,8.97597,9.14928,8.97597,9.14928,62205.21717641,0
+UGE.US,D,20160404,000000,9.02481,9.05142,9.02481,9.02481,19215.555126034,0
+UGE.US,D,20160405,000000,8.86824,8.93611,8.86824,8.90212,7570.8283773331,0
+UGE.US,D,20160406,000000,8.9987,9.03776,8.9987,9.03776,5775.7041934963,0
+UGE.US,D,20160407,000000,8.95166,8.95166,8.92615,8.92615,5711.4851058687,0
+UGE.US,D,20160408,000000,8.96063,9.02082,8.96063,8.97477,6410.8711070618,0
+UGE.US,D,20160411,000000,9.27256,9.27256,8.97957,8.97957,38443.151330998,0
+UGE.US,D,20160412,000000,9.00647,9.00647,9.00647,9.00647,1498.1109035597,0
+UGE.US,D,20160413,000000,8.9955,9.02481,8.95266,9.01644,13905.439317838,0
+UGE.US,D,20160414,000000,9.07314,9.07314,8.94508,8.95584,53846.701552396,0
+UGE.US,D,20160415,000000,8.92046,8.97477,8.92046,8.97229,14523.548036251,0
+UGE.US,D,20160418,000000,9.0828,9.09945,9.05539,9.07384,72539.473168212,0
+UGE.US,D,20160419,000000,9.10921,9.14429,9.10921,9.14429,9081.9837830671,0
+UGE.US,D,20160420,000000,8.98953,8.98953,8.98953,8.98953,2177.4284398692,0
+UGE.US,D,20160421,000000,8.83834,8.83834,8.73101,8.73101,9346.8875195305,0
+UGE.US,D,20160422,000000,8.7371,8.74527,8.7371,8.74527,5932.2382195882,0
+UGE.US,D,20160425,000000,8.86007,8.86076,8.80027,8.83107,12066.164511256,0
+UGE.US,D,20160426,000000,8.94508,8.94508,8.882,8.88418,8691.6521410813,0
+UGE.US,D,20160427,000000,8.81812,8.86246,8.81812,8.86246,8956.5558775447,0
+UGE.US,D,20160428,000000,9.00388,9.00388,8.90592,8.90592,8555.186579873,0
+UGE.US,D,20160429,000000,8.94169,8.94169,8.82858,8.87421,48315.832630478,0
+UGE.US,D,20160502,000000,8.78453,9.05441,8.78453,9.03706,100418.58458449,0
+UGE.US,D,20160505,000000,8.8528,8.86246,8.83187,8.8521,53147.315551202,0
+UGE.US,D,20160506,000000,8.882,8.882,8.86824,8.86824,89513.38076675,0
+UGE.US,D,20160509,000000,9.02311,9.02311,9.02311,9.02311,1526.2067543968,0
+UGE.US,D,20160510,000000,9.18416,9.19602,9.14359,9.19133,35092.721118684,0
+UGE.US,D,20160511,000000,9.13493,9.13493,9.12217,9.12217,8069.5297296901,0
+UGE.US,D,20160512,000000,9.14529,9.18884,9.14529,9.18884,3892.2787641716,0
+UGE.US,D,20160513,000000,9.10503,9.10503,9.10503,9.10503,3172.824298095,0
+UGE.US,D,20160517,000000,8.89415,8.89415,8.79549,8.79549,27481.755811584,0
+UGE.US,D,20160518,000000,8.68616,8.74277,8.63076,8.65925,20500.940301828,0
+UGE.US,D,20160520,000000,8.65787,8.66425,8.65787,8.65787,41262.770647142,0
+UGE.US,D,20160524,000000,8.81322,8.94409,8.81322,8.88498,53642.003210583,0
+UGE.US,D,20160525,000000,9.07134,9.07134,9.07134,9.07134,3763.8405889167,0
+UGE.US,D,20160526,000000,9.00965,9.01564,8.92275,8.98774,35555.29923425,0
+UGE.US,D,20160527,000000,9.00717,9.05619,8.9947,9.05619,13061.560369482,0
+UGE.US,D,20160531,000000,8.97059,8.97059,8.90212,8.90212,14206.466291092,0
+UGE.US,D,20160601,000000,8.92615,9.00468,8.92615,9.00468,4771.2775260727,0
+UGE.US,D,20160602,000000,8.99949,9.02879,8.99949,9.02141,37217.971549856,0
+UGE.US,D,20160603,000000,9.07883,9.09776,9.07883,9.09776,3277.1803154897,0
+UGE.US,D,20160606,000000,9.16055,9.1715,9.14131,9.15725,39965.344392418,0
+UGE.US,D,20160608,000000,9.23847,9.28073,9.19881,9.28073,47138.817165057,0
+UGE.US,D,20160609,000000,9.29149,9.29549,9.27076,9.29149,29128.373355282,0
+UGE.US,D,20160613,000000,9.06756,9.06756,9.06756,9.06756,50930.75360481,0
+UGE.US,D,20160614,000000,8.92665,9.01465,8.92665,9.01465,57091.772324071,0
+UGE.US,D,20160615,000000,9.15158,9.15158,9.15158,9.15158,3108.6052104676,0
+UGE.US,D,20160617,000000,9.12217,9.12217,9.12217,9.12217,2659.0715970752,0
+UGE.US,D,20160621,000000,9.31611,9.33743,9.29996,9.29996,26292.699267231,0
+UGE.US,D,20160622,000000,9.30126,9.30126,9.30126,9.30126,2382.1267816818,0
+UGE.US,D,20160623,000000,9.39205,9.40302,9.29697,9.40302,6784.1445538965,0
+UGE.US,D,20160624,000000,9.03776,9.03776,8.78701,8.83287,17484.650029825,0
+UGE.US,D,20160627,000000,8.76768,8.76768,8.54754,8.55949,34916.118627708,0
+UGE.US,D,20160628,000000,8.74357,8.83356,8.72732,8.83356,10483.766055186,0
+UGE.US,D,20160629,000000,9.01115,9.01115,9.01115,9.01115,3349.4267890706,0
+UGE.US,D,20160630,000000,9.27833,9.43072,9.27336,9.39922,82159.29181016,0
+UGE.US,D,20160701,000000,9.54632,9.59914,9.48254,9.58918,44768.731462305,0
+UGE.US,D,20160705,000000,9.31043,9.48154,9.31043,9.44935,43069.93590991,0
+UGE.US,D,20160706,000000,9.48652,9.48852,9.36085,9.48852,10507.848213046,0
+UGE.US,D,20160707,000000,9.54632,9.54632,9.47855,9.47855,22223.818012084,0
+UGE.US,D,20160711,000000,9.67887,9.8732,9.67887,9.8732,27333.249171445,0
+UGE.US,D,20160712,000000,9.8722,9.90609,9.8722,9.90609,5843.9369741004,0
+UGE.US,D,20160715,000000,9.96589,9.98481,9.92303,9.92303,13953.603633558,0
+UGE.US,D,20160718,000000,9.9041,9.9041,9.9041,9.9041,5980.4025353088,0
+UGE.US,D,20160719,000000,9.9011,9.9011,9.75162,9.87819,200130.75920508,0
+UGE.US,D,20160720,000000,9.8443,9.8443,9.8443,9.8443,181172.08042956,0
+UGE.US,D,20160721,000000,9.80044,9.82039,9.80044,9.82039,3349.4267890706,0
+UGE.US,D,20160722,000000,9.87121,9.91905,9.87121,9.91905,17066.222537002,0
+UGE.US,D,20160725,000000,9.8453,9.93101,9.8453,9.93101,8683.6247551279,0
+UGE.US,D,20160726,000000,9.79148,9.79148,9.7556,9.7556,8434.7757905715,0
+UGE.US,D,20160727,000000,9.71972,9.71972,9.59914,9.59914,2679.1400619588,0
+UGE.US,D,20160728,000000,9.54831,9.54831,9.47855,9.51543,2562.742965634,0
+UGE.US,D,20160729,000000,9.6709,9.73667,9.6709,9.73667,26413.110056533,0
+UGE.US,D,20160801,000000,9.77155,9.77453,9.70976,9.70976,12957.204352088,0
+UGE.US,D,20160802,000000,9.70976,9.70976,9.53436,9.54931,6836.3225625938,0
+UGE.US,D,20160803,000000,9.47855,9.47855,9.41697,9.41697,1670.6997015586,0
+UGE.US,D,20160804,000000,9.51443,9.51443,9.51443,9.51443,590.01286757745,0
+UGE.US,D,20160805,000000,9.53934,9.64597,9.53934,9.6111,10905.203817741,0
+UGE.US,D,20160808,000000,9.60911,9.64299,9.60911,9.64299,1016.4677463536,0
+UGE.US,D,20160809,000000,9.60611,9.74365,9.60611,9.70278,9732.2020452954,0
+UGE.US,D,20160810,000000,9.73866,9.73866,9.73866,9.73866,1028.5088252838,0
+UGE.US,D,20160812,000000,9.76756,9.7865,9.74165,9.75062,11808.284737503,0
+UGE.US,D,20160815,000000,9.86123,9.86123,9.77753,9.77753,14833.605818704,0
+UGE.US,D,20160816,000000,9.68285,9.72372,9.63203,9.63203,14254.630606811,0
+UGE.US,D,20160817,000000,9.64499,9.64499,9.64499,9.64499,851.90633430825,0
+UGE.US,D,20160818,000000,9.69282,9.71972,9.69282,9.71972,1457.9739737926,0
+UGE.US,D,20160819,000000,9.71972,9.72869,9.71972,9.72869,3216.9749208389,0
+UGE.US,D,20160822,000000,9.74365,9.7556,9.73368,9.73368,16512.332906215,0
+UGE.US,D,20160823,000000,9.80742,9.8433,9.80244,9.80244,4775.2912190495,0
+UGE.US,D,20160824,000000,9.72571,9.80144,9.72571,9.7596,18516.169124841,0
+UGE.US,D,20160825,000000,9.71674,9.7596,9.70478,9.74763,42877.278647027,0
+UGE.US,D,20160826,000000,9.75262,9.78151,9.75262,9.78151,2426.2774044257,0
+UGE.US,D,20160829,000000,9.69581,9.69581,9.69581,9.69581,1164.9743864922,0
+UGE.US,D,20160830,000000,9.65197,9.68784,9.60213,9.64697,4606.7161140273,0
+UGE.US,D,20160831,000000,9.59914,9.62506,9.5792,9.62506,7041.0209044064,0
+UGE.US,D,20160901,000000,9.65097,9.65097,9.65097,9.65097,2976.1533422359,0
+UGE.US,D,20160902,000000,9.76756,9.85626,9.76756,9.85626,4325.7576056571,0
+UGE.US,D,20160906,000000,9.71374,9.72969,9.68684,9.72969,35365.652241101,0
+UGE.US,D,20160907,000000,9.69282,9.71276,9.69282,9.71276,2125.2504311718,0
+UGE.US,D,20160908,000000,9.59914,9.59914,9.59914,9.59914,815.78309751779,0
+UGE.US,D,20160909,000000,9.47855,9.47855,9.03526,9.06217,25693.655590455,0
+UGE.US,D,20160912,000000,9.11968,9.37591,9.11968,9.37591,6627.6105278045,0
+UGE.US,D,20160913,000000,9.11718,9.15128,9.05859,9.05859,6856.3910274774,0
+UGE.US,D,20160914,000000,9.11968,9.11968,9.11968,9.11968,2735.3317636328,0
+UGE.US,D,20160915,000000,9.14111,9.14111,9.14111,9.14111,1104.7689918414,0
+UGE.US,D,20160916,000000,9.14359,9.14359,9.10274,9.11698,3984.5937026361,0
+UGE.US,D,20160919,000000,9.23847,9.23847,9.23847,9.23847,984.35820253993,0
+UGE.US,D,20160920,000000,9.04653,9.2023,9.04653,9.15128,7550.7599124494,0
+UGE.US,D,20160921,000000,9.09825,9.21376,9.09825,9.19403,8462.8716414085,0
+UGE.US,D,20160922,000000,9.39852,9.45354,9.39852,9.45334,94514.442215739,0
+UGE.US,D,20160923,000000,9.44915,9.44915,9.4058,9.4058,12198.616379487,0
+UGE.US,D,20160926,000000,9.24415,9.24645,9.24415,9.24645,892.04326407542,0
+UGE.US,D,20160927,000000,9.22254,9.27773,9.22254,9.25382,3844.114448451,0
+UGE.US,D,20160928,000000,9.26358,9.26358,9.26358,9.26358,1935.6034380219,0
+UGE.US,D,20160929,000000,9.19662,9.19662,9.19662,9.19662,694.36888497209,0
+UGE.US,D,20160930,000000,9.35268,9.44666,9.29299,9.3494,61642.296736424,0
+UGE.US,D,20161003,000000,9.22751,9.25142,9.13014,9.25142,67265.480596806,0
+UGE.US,D,20161004,000000,9.18933,9.18933,9.18933,9.18933,1586.4121490475,0
+UGE.US,D,20161005,000000,9.13364,9.13364,9.10543,9.10543,4803.3870698864,0
+UGE.US,D,20161006,000000,9.13264,9.16622,9.09825,9.09825,3539.0737822205,0
+UGE.US,D,20161007,000000,9.09825,9.09825,9.09825,9.09825,0,0
+UGE.US,D,20161010,000000,9.11768,9.11768,9.05341,9.05341,9744.2431242255,0
+UGE.US,D,20161011,000000,9.02361,9.02361,8.89794,8.90562,12198.616379487,0
+UGE.US,D,20161012,000000,8.99292,9.03338,8.99172,9.03338,33979.924740889,0
+UGE.US,D,20161013,000000,8.81892,8.89196,8.81892,8.89196,90975.368433519,0
+UGE.US,D,20161014,000000,8.97827,8.97827,8.95116,8.95116,2084.1100781604,0
+UGE.US,D,20161017,000000,8.94866,8.96381,8.94866,8.96381,815.78309751779,0
+UGE.US,D,20161018,000000,8.97827,9.01494,8.94369,8.98793,24947.108696786,0
+UGE.US,D,20161019,000000,8.98793,8.98793,8.90791,8.9086,10616.217923417,0
+UGE.US,D,20161024,000000,9.11738,9.11738,9.11738,9.11738,2213.5516766596,0
+UGE.US,D,20161025,000000,8.97757,9.06267,8.97757,9.06267,3441.7417275351,0
+UGE.US,D,20161026,000000,9.02361,9.07613,8.98304,8.98793,13841.22023021,0
+UGE.US,D,20161027,000000,8.97897,8.97897,8.83356,8.83555,3936.4293869155,0
+UGE.US,D,20161028,000000,9.05989,9.05989,8.90562,8.90562,1337.5631844911,0
+UGE.US,D,20161031,000000,9.06267,9.06267,8.95116,8.99969,23689.81937183,0
+UGE.US,D,20161101,000000,8.89694,8.9949,8.81892,8.8481,37362.464497018,0
+UGE.US,D,20161102,000000,8.84453,8.84453,8.84333,8.84353,2691.1811408889,0
+UGE.US,D,20161103,000000,8.78204,8.78204,8.78204,8.78204,401.36929767173,0
+UGE.US,D,20161104,000000,8.7328,8.7328,8.62727,8.62727,8434.7757905715,0
+UGE.US,D,20161107,000000,8.86774,8.9396,8.82858,8.9389,8290.2828434096,0
+UGE.US,D,20161108,000000,9.06637,9.13942,9.06637,9.13942,4028.74432538,0
+UGE.US,D,20161109,000000,8.68696,8.8505,8.68696,8.81293,8029.392799923,0
+UGE.US,D,20161110,000000,8.56966,8.65587,8.38699,8.42456,12812.711404926,0
+UGE.US,D,20161111,000000,8.40164,8.47469,8.40164,8.45744,13311.412757283,0
+UGE.US,D,20161114,000000,8.36526,8.36526,8.28863,8.33895,355970.41641208,0
+UGE.US,D,20161115,000000,8.40164,8.46592,8.35061,8.41808,90457.602039523,0
+UGE.US,D,20161116,000000,8.42227,8.55531,8.42227,8.4707,13222.10808855,0
+UGE.US,D,20161117,000000,8.48535,8.60036,8.48535,8.56727,11230.312948855,0
+UGE.US,D,20161118,000000,8.58362,8.58362,8.49721,8.49721,5811.8274302867,0
+UGE.US,D,20161121,000000,8.3532,8.62478,8.3532,8.59667,26577.671468578,0
+UGE.US,D,20161122,000000,8.65587,8.7341,8.5886,8.7341,18391.744642563,0
+UGE.US,D,20161123,000000,8.8822,8.8822,8.7041,8.7041,3088.536745584,0
+UGE.US,D,20161125,000000,8.77436,8.77436,8.74077,8.74077,1132.8648426785,0
+UGE.US,D,20161128,000000,8.67581,8.67581,8.67581,8.67581,1365.659035328,0
+UGE.US,D,20161129,000000,8.68696,8.77505,8.68696,8.72334,9764.3115891091,0
+UGE.US,D,20161130,000000,8.67978,8.67978,8.48535,8.48535,11314.600501366,0
+UGE.US,D,20161201,000000,8.41808,8.41808,8.34842,8.34842,168423.58811226,0
+UGE.US,D,20161202,000000,8.46812,8.46812,8.36926,8.38341,72603.69225584,0
+UGE.US,D,20161205,000000,8.54335,8.54335,8.501,8.54335,40972.781329575,0
+UGE.US,D,20161206,000000,8.52343,8.58092,8.49004,8.49004,17966.293187031,0
+UGE.US,D,20161207,000000,8.65129,8.65129,8.65129,8.65129,2129.2641241485,0
+UGE.US,D,20161208,000000,8.81892,8.8822,8.81892,8.8822,57589.470253185,0
+UGE.US,D,20161209,000000,9.03158,9.04433,9.01165,9.04433,5053.2394576871,0
+UGE.US,D,20161212,000000,9.07055,9.09676,9.02879,9.0825,25063.505793112,0
+UGE.US,D,20161213,000000,9.16852,9.2299,9.11718,9.15128,15837.029062883,0
+UGE.US,D,20161214,000000,9.03806,9.16353,8.88698,8.97557,58060.075754704,0
+UGE.US,D,20161215,000000,9.00915,9.01614,8.92225,8.92225,8783.9670795459,0
+UGE.US,D,20161220,000000,8.9959,9.04274,8.9959,9.04274,2739.3454566096,0
+UGE.US,D,20161221,000000,9.12297,9.12297,9.10343,9.10343,1730.9050962094,0
+UGE.US,D,20161222,000000,8.95366,9.02381,8.95366,9.02381,3473.8512713488,0
+UGE.US,D,20161223,000000,9.07085,9.07085,9.02381,9.02381,1229.1934741197,0
+UGE.US,D,20161227,000000,8.98304,9.04533,8.98304,9.01445,3482.8820805464,0
+UGE.US,D,20161228,000000,8.97797,8.98993,8.97797,8.97797,3152.7558332115,0
+UGE.US,D,20170103,000000,8.92893,9.01684,8.92225,8.95604,42801.018480469,0
+UGE.US,D,20170105,000000,9.09427,9.13413,9.09427,9.13413,4173.2372725418,0
+UGE.US,D,20170106,000000,9.14689,9.174,9.14689,9.174,964.28973765634,0
+UGE.US,D,20170109,000000,9.14689,9.14689,8.9683,8.9683,214590.08815371,0
+UGE.US,D,20170110,000000,8.97497,8.98394,8.9389,8.9389,5177.6639399654,0
+UGE.US,D,20170111,000000,8.9683,8.98793,8.90412,8.98793,10515.875598999,0
+UGE.US,D,20170113,000000,8.94607,8.9967,8.94109,8.9967,3599.2791768713,0
+UGE.US,D,20170118,000000,9.18736,9.27873,9.18736,9.27873,8719.7479919184,0
+UGE.US,D,20170119,000000,9.24765,9.24765,9.17878,9.17878,1080.6868339812,0
+UGE.US,D,20170123,000000,9.19233,9.31521,9.19233,9.31521,1855.3295784875,0
+UGE.US,D,20170124,000000,9.41148,9.41148,9.40899,9.40899,1249.2619390033,0
+UGE.US,D,20170125,000000,9.56027,9.65197,9.56027,9.61409,4161.1961936117,0
+UGE.US,D,20170126,000000,9.59215,9.59215,9.49052,9.49052,1867.3706574177,0
+UGE.US,D,20170127,000000,9.49052,9.49052,9.38756,9.38756,4566.5791842602,0
+UGE.US,D,20170130,000000,9.43042,9.43042,9.43042,9.43042,1995.8088326726,0
+UGE.US,D,20170131,000000,9.34521,9.39922,9.29697,9.34142,13688.699897094,0
+UGE.US,D,20170201,000000,9.32827,9.32827,9.29349,9.30764,2807.5782372138,0
+UGE.US,D,20170202,000000,9.38756,9.40152,9.38756,9.40152,2570.7703515874,0
+UGE.US,D,20170203,000000,9.47357,9.47357,9.44486,9.45484,4542.4970263998,0
+UGE.US,D,20170206,000000,9.46669,9.47855,9.44338,9.47058,35651.627865691,0
+UGE.US,D,20170207,000000,9.42793,9.51443,9.42344,9.44268,14681.085485587,0
+UGE.US,D,20170208,000000,9.50745,9.59215,9.49749,9.57722,141226.80450202,0
+UGE.US,D,20170209,000000,9.63003,9.67588,9.60611,9.61608,17677.307292707,0
+UGE.US,D,20170210,000000,9.70478,9.79148,9.70478,9.79148,6976.8018167789,0
+UGE.US,D,20170213,000000,9.76756,9.78948,9.73667,9.78948,69559.306132999,0
+UGE.US,D,20170214,000000,9.78451,9.80644,9.74863,9.77255,11310.586808389,0
+UGE.US,D,20170215,000000,9.80644,9.90709,9.80644,9.90709,7764.4890634596,0
+UGE.US,D,20170216,000000,9.94098,9.94098,9.88716,9.89014,3409.6321837213,0
+UGE.US,D,20170217,000000,9.93898,9.94495,9.93898,9.94495,1767.0283329998,0
+UGE.US,D,20170221,000000,10.0615,10.238,10.0615,10.238,3445.7554205118,0
+UGE.US,D,20170222,000000,10.1841,10.234,10.1802,10.224,6144.9639473543,0
+UGE.US,D,20170223,000000,10.218,10.2798,10.1802,10.233,8639.474132384,0
+UGE.US,D,20170224,000000,10.1703,10.1703,10.1293,10.1503,10382.420307523,0
+UGE.US,D,20170227,000000,10.1213,10.21,10.1213,10.1533,2731.3180706562,0
+UGE.US,D,20170228,000000,10.2659,10.2659,10.1553,10.223,16199.264854031,0
+UGE.US,D,20170301,000000,10.3236,10.4074,10.3236,10.4074,4285.62067589,0
+UGE.US,D,20170302,000000,10.4552,10.4552,10.3616,10.3616,9900.7771503175,0
+UGE.US,D,20170303,000000,10.2888,10.3526,10.229,10.3486,7965.1737122955,0
+UGE.US,D,20170306,000000,10.4144,10.4144,10.1831,10.216,4229.4289742159,0
+UGE.US,D,20170308,000000,10.1782,10.1782,10.1782,10.1782,2498.5238780065,0
+UGE.US,D,20170309,000000,10.21,10.21,10.21,10.21,3357.454175024,0
+UGE.US,D,20170310,000000,10.24,10.3954,10.24,10.3924,74097.789466423,0
+UGE.US,D,20170313,000000,10.3028,10.4293,10.2858,10.4273,12391.273642371,0
+UGE.US,D,20170314,000000,10.4432,10.4641,10.3735,10.3964,3498.9368524533,0
+UGE.US,D,20170315,000000,10.4941,10.6227,10.4941,10.6227,6976.8018167789,0
+UGE.US,D,20170316,000000,10.6485,10.6485,10.5051,10.5618,9663.9692646912,0
+UGE.US,D,20170317,000000,10.6615,10.6615,10.6217,10.6217,1610.4943069078,0
+UGE.US,D,20170320,000000,10.5917,10.5917,10.5917,10.5917,1413.8233510487,0
+UGE.US,D,20170321,000000,10.4343,10.511,10.4114,10.4244,6233.2651928421,0
+UGE.US,D,20170322,000000,10.3356,10.3556,10.3096,10.3446,3535.0600892438,0
+UGE.US,D,20170323,000000,10.2759,10.3436,10.2689,10.3057,3884.2513782182,0
+UGE.US,D,20170327,000000,10.3456,10.3456,10.226,10.2898,7289.8698689628,0
+UGE.US,D,20170328,000000,10.3685,10.3685,10.3685,10.3685,900.07065002886,0
+UGE.US,D,20170329,000000,10.4184,10.4452,10.4184,10.4452,1401.7822721185,0
+UGE.US,D,20170331,000000,10.3685,10.3685,10.3685,10.3685,807.75571156437,0
+UGE.US,D,20170403,000000,10.3476,10.3476,10.1703,10.2639,60112.076289051,0
+UGE.US,D,20170404,000000,10.23,10.23,10.23,10.23,2518.5923428901,0
+UGE.US,D,20170405,000000,10.2649,10.2649,10.1443,10.1443,2771.4550004233,0
+UGE.US,D,20170406,000000,10.1433,10.23,10.1433,10.23,2647.030518145,0
+UGE.US,D,20170410,000000,10.208,10.3166,10.208,10.2998,4024.7306324033,0
+UGE.US,D,20170413,000000,10.219,10.219,10.219,10.219,819.79679049452,0
+UGE.US,D,20170417,000000,10.221,10.3864,10.221,10.3476,9804.4485188763,0
+UGE.US,D,20170418,000000,10.3904,10.4522,10.3685,10.3685,4482.2916317491,0
+UGE.US,D,20170419,000000,10.4264,10.4264,10.3216,10.3216,6459.0354227824,0
+UGE.US,D,20170420,000000,10.3596,10.4154,10.3596,10.4154,9130.1480987878,0
+UGE.US,D,20170421,000000,10.2908,10.2908,10.2519,10.2519,3559.1422471041,0
+UGE.US,D,20170424,000000,10.3715,10.4452,10.3695,10.4452,9647.9144927843,0
+UGE.US,D,20170425,000000,10.5767,10.6047,10.511,10.5688,10157.653500827,0
+UGE.US,D,20170426,000000,10.804,10.804,10.3984,10.4393,4197.3194304022,0
+UGE.US,D,20170427,000000,10.4562,10.4562,10.4064,10.4064,3787.9227467769,0
+UGE.US,D,20170428,000000,10.3326,10.3326,10.3326,10.3326,2285.7981502406,0
+UGE.US,D,20170501,000000,10.2449,10.2838,10.2449,10.2549,10249.968439292,0
+UGE.US,D,20170502,000000,10.208,10.208,10.1283,10.1633,11491.202992341,0
+UGE.US,D,20170503,000000,10.191,10.191,10.1044,10.1044,4823.45553477,0
+UGE.US,D,20170504,000000,10.189,10.189,10.189,10.189,1486.0698246296,0
+UGE.US,D,20170505,000000,10.1663,10.3196,10.1663,10.3196,12403.314721301,0
+UGE.US,D,20170508,000000,10.4104,10.4104,10.2858,10.3386,13488.015248258,0
+UGE.US,D,20170509,000000,10.4104,10.4104,10.2689,10.2689,3900.3061501251,0
+UGE.US,D,20170510,000000,10.3685,10.3685,10.3685,10.3685,682.32780604194,0
+UGE.US,D,20170515,000000,10.2958,10.4512,10.2958,10.3754,21738.161161901,0
+UGE.US,D,20170516,000000,10.3146,10.3456,10.3116,10.3456,8161.8446681547,0
+UGE.US,D,20170517,000000,10.2798,10.2858,10.228,10.2798,17323.098887512,0
+UGE.US,D,20170518,000000,10.3076,10.3076,10.2509,10.2509,2173.4147468924,0
+UGE.US,D,20170519,000000,10.3286,10.3286,10.3286,10.3286,787.68724668077,0
+UGE.US,D,20170522,000000,10.544,10.546,10.4293,10.4293,8185.926826015,0
+UGE.US,D,20170523,000000,10.5618,10.5618,10.5618,10.5618,4056.8401762171,0
+UGE.US,D,20170524,000000,10.5578,10.6635,10.5578,10.6396,12375.218870464,0
+UGE.US,D,20170525,000000,10.8548,10.8548,10.8548,10.8548,2229.6064485665,0
+UGE.US,D,20170526,000000,10.8688,10.8688,10.8448,10.8448,936.19388681932,0
+UGE.US,D,20170530,000000,10.8209,10.9028,10.8209,10.9028,6784.1445538965,0
+UGE.US,D,20170531,000000,10.9874,10.9874,10.9874,10.9874,585.99917460073,0
+UGE.US,D,20170601,000000,10.9325,11.0761,10.9325,11.0033,17709.416836521,0
+UGE.US,D,20170602,000000,11.108,11.2136,11.098,11.1936,13624.480809468,0
+UGE.US,D,20170605,000000,11.2525,11.2525,11.2136,11.2136,4117.0455708678,0
+UGE.US,D,20170607,000000,11.2186,11.2186,11.2186,11.2186,409.39668362517,0
+UGE.US,D,20170608,000000,11.093,11.093,11.0243,11.0243,2462.400641216,0
+UGE.US,D,20170609,000000,10.9824,10.9824,10.9824,10.9824,859.93372026169,0
+UGE.US,D,20170612,000000,11.0811,11.0811,11.0283,11.0283,8230.0774487589,0
+UGE.US,D,20170613,000000,11.0791,11.0791,11.0781,11.0781,2647.030518145,0
+UGE.US,D,20170614,000000,11.0861,11.1996,11.0861,11.1579,3277.1803154897,0
+UGE.US,D,20170615,000000,11.1986,11.1986,11.1728,11.1728,1939.6171309987,0
+UGE.US,D,20170616,000000,11.093,11.1389,11.0521,11.1389,3220.9886138157,0
+UGE.US,D,20170619,000000,11.1439,11.2136,11.1139,11.1139,4393.9903862613,0
+UGE.US,D,20170620,000000,11.1856,11.2196,11.1856,11.1996,6816.2540977102,0
+UGE.US,D,20170621,000000,11.0691,11.1598,11.0501,11.1598,9214.4356512988,0
+UGE.US,D,20170622,000000,10.9355,11.102,10.9355,11.102,6455.0217298056,0
+UGE.US,D,20170623,000000,10.9765,11.0741,10.9745,11.0741,6695.8433084087,0
+UGE.US,D,20170626,000000,11.1916,11.1916,11.1767,11.1767,5843.9369741004,0
+UGE.US,D,20170627,000000,10.9814,10.9904,10.9097,10.9097,4960.9245192226,0
+UGE.US,D,20170628,000000,11.0133,11.0133,11.0133,11.0133,565.93070971714,0
+UGE.US,D,20170629,000000,10.8948,10.8948,10.5847,10.5847,4755.2227541659,0
+UGE.US,D,20170630,000000,10.6555,10.9155,10.6555,10.9155,36289.80504899,0
+UGE.US,D,20170703,000000,10.9136,10.9695,10.9087,10.9695,4052.8264832403,0
+UGE.US,D,20170705,000000,10.9645,10.9645,10.8638,10.8638,4092.9634130075,0
+UGE.US,D,20170706,000000,10.7472,10.7472,10.6267,10.6267,3711.6625802193,0
+UGE.US,D,20170710,000000,10.6535,10.6954,10.6535,10.6535,5318.1431941505,0
+UGE.US,D,20170711,000000,10.6535,10.6535,10.6357,10.6357,1650.631236675,0
+UGE.US,D,20170712,000000,10.6804,10.815,10.6804,10.7861,68402.359132461,0
+UGE.US,D,20170713,000000,10.7452,10.7861,10.7452,10.7542,10221.872588455,0
+UGE.US,D,20170714,000000,10.7352,10.9018,10.7352,10.8608,40194.124892091,0
+UGE.US,D,20170717,000000,10.9285,10.9335,10.8778,10.9048,17994.389037868,0
+UGE.US,D,20170718,000000,10.815,10.9415,10.798,10.9265,73234.845476428,0
+UGE.US,D,20170719,000000,11.0113,11.0113,10.9964,10.9964,1678.7270875121,0
+UGE.US,D,20170720,000000,10.9048,11.0701,10.9048,11.0661,4321.7439126803,0
+UGE.US,D,20170721,000000,11.1797,11.1797,11.0013,11.0781,6752.0350100828,0
+UGE.US,D,20170724,000000,10.9794,10.9794,10.9794,10.9794,6024.5531580527,0
+UGE.US,D,20170725,000000,11.0402,11.0402,11.0303,11.0382,7133.3358428709,0
+UGE.US,D,20170726,000000,11.0521,11.0591,11.0521,11.0591,1060.6183690975,0
+UGE.US,D,20170727,000000,11.0801,11.113,11.0801,11.113,4526.442254493,0
+UGE.US,D,20170728,000000,10.814,10.8758,10.814,10.8758,2622.9483602848,0
+UGE.US,D,20170731,000000,10.8928,10.8948,10.8858,10.8858,10201.80412357,0
+UGE.US,D,20170801,000000,10.8369,10.8708,10.7522,10.803,88975.545907869,0
+UGE.US,D,20170802,000000,10.7781,10.7781,10.7622,10.7622,815.78309751779,0
+UGE.US,D,20170803,000000,10.811,10.9136,10.811,10.8828,4843.5239996536,0
+UGE.US,D,20170807,000000,10.9285,10.9305,10.8638,10.9285,2956.0848773523,0
+UGE.US,D,20170808,000000,10.9715,10.9814,10.9715,10.9814,3148.7421402347,0
+UGE.US,D,20170810,000000,10.7582,10.7622,10.7582,10.7622,2177.4284398692,0
+UGE.US,D,20170814,000000,10.8369,10.9645,10.8349,10.9295,16042.730827939,0
+UGE.US,D,20170815,000000,10.9028,10.9864,10.9028,10.9635,7165.4453866846,0
+UGE.US,D,20170816,000000,11.0422,11.0601,11.0422,11.0501,5073.3079225707,0
+UGE.US,D,20170817,000000,11.0153,11.0153,11.0153,11.0153,690.35519199538,0
+UGE.US,D,20170818,000000,10.6724,10.7193,10.6704,10.7193,1831.2474206273,0
+UGE.US,D,20170821,000000,10.6864,10.7302,10.6864,10.7302,17709.416836521,0
+UGE.US,D,20170822,000000,10.7213,10.7392,10.6635,10.6794,7908.9820106215,0
+UGE.US,D,20170823,000000,10.7123,10.7213,10.6894,10.6894,6579.4462120839,0
+UGE.US,D,20170824,000000,10.6287,10.6287,10.6287,10.6287,1293.4125617472,0
+UGE.US,D,20170825,000000,10.6277,10.6277,10.6277,10.6277,815.78309751779,0
+UGE.US,D,20170828,000000,10.5678,10.5678,10.5498,10.5498,5330.1842730807,0
+UGE.US,D,20170829,000000,10.4234,10.5777,10.4234,10.5777,9776.3526680392,0
+UGE.US,D,20170831,000000,10.6386,10.6714,10.6386,10.6714,1542.2615263036,0
+UGE.US,D,20170901,000000,10.7173,10.7742,10.7064,10.7223,5583.0469306138,0
+UGE.US,D,20170905,000000,10.7542,10.7542,10.6555,10.6635,43419.127198883,0
+UGE.US,D,20170906,000000,10.7532,10.7692,10.7532,10.7692,17018.058221282,0
+UGE.US,D,20170908,000000,10.7532,10.7532,10.7044,10.7133,7490.5545177987,0
+UGE.US,D,20170911,000000,10.9245,10.9245,10.9245,10.9245,823.81048347123,0
+UGE.US,D,20170912,000000,10.8928,10.9305,10.8828,10.9165,8266.2006855493,0
+UGE.US,D,20170913,000000,11.0382,11.0382,10.9495,10.9495,6992.8565886858,0
+UGE.US,D,20170914,000000,10.9325,10.9405,10.9185,10.9405,2574.7840445642,0
+UGE.US,D,20170915,000000,10.9725,10.9814,10.9445,10.9814,30899.415381259,0
+UGE.US,D,20170918,000000,10.9983,10.9983,10.9705,10.9705,5663.3207901482,0
+UGE.US,D,20170919,000000,10.9605,10.9794,10.9575,10.9725,31140.236959862,0
+UGE.US,D,20170920,000000,10.8439,10.8439,10.8439,10.8439,1662.6723156051,0
+UGE.US,D,20170921,000000,10.7692,10.7692,10.6595,10.6595,3345.4130960939,0
+UGE.US,D,20170922,000000,10.7253,10.7492,10.6396,10.6455,27107.478941504,0
+UGE.US,D,20170925,000000,10.6416,10.7094,10.6386,10.7094,296404.20236786,0
+UGE.US,D,20170926,000000,10.9475,10.9475,10.796,10.815,9290.6958178564,0
+UGE.US,D,20170927,000000,10.6535,10.6794,10.6057,10.6217,5286.0336503368,0
+UGE.US,D,20170928,000000,10.7014,10.7014,10.6804,10.6984,7129.3221498942,0
+UGE.US,D,20170929,000000,10.7742,10.7742,10.7153,10.7153,4129.0866497979,0
+UGE.US,D,20171002,000000,10.8468,10.8468,10.7402,10.7542,3747.7858170098,0
+UGE.US,D,20171003,000000,10.7762,10.7762,10.7732,10.7732,1486.0698246296,0
+UGE.US,D,20171004,000000,10.8518,10.9215,10.8518,10.9215,2610.9072813546,0
+UGE.US,D,20171005,000000,10.9804,10.9804,10.9804,10.9804,413.41037660188,0
+UGE.US,D,20171006,000000,10.8928,10.8928,10.8928,10.8928,626.1361043679,0
+UGE.US,D,20171009,000000,10.8788,10.9155,10.8249,10.8249,9354.9149054839,0
+UGE.US,D,20171010,000000,10.9814,10.9814,10.8898,10.8898,4691.0036665383,0
+UGE.US,D,20171011,000000,10.9914,11.0113,10.9625,11.0113,6132.9228684241,0
+UGE.US,D,20171012,000000,10.8978,11.0501,10.8978,11.0501,2346.0035448913,0
+UGE.US,D,20171013,000000,11.098,11.098,11.098,11.098,1185.0428513758,0
+UGE.US,D,20171016,000000,11.0721,11.1139,11.0721,11.098,6844.3499485472,0
+UGE.US,D,20171017,000000,11.106,11.106,10.9944,11.0571,7305.9246408697,0
+UGE.US,D,20171019,000000,10.9087,10.9087,10.797,10.8688,1871.3843503945,0
+UGE.US,D,20171020,000000,10.8429,10.8998,10.8429,10.8948,3072.4819736771,0
+UGE.US,D,20171023,000000,10.9265,10.9265,10.803,10.8389,8169.8720541081,0
+UGE.US,D,20171024,000000,10.7911,10.8439,10.7911,10.8439,1927.5760520685,0
+UGE.US,D,20171025,000000,10.6685,10.6824,10.6297,10.6824,3836.0870624976,0
+UGE.US,D,20171026,000000,10.7861,10.8478,10.7861,10.8439,2317.9076940543,0
+UGE.US,D,20171027,000000,10.6934,10.7223,10.6934,10.7223,2084.1100781604,0
+UGE.US,D,20171030,000000,10.5598,10.5598,10.5598,10.5598,944.22127277275,0
+UGE.US,D,20171031,000000,10.6864,10.7064,10.6864,10.6934,7828.7081510872,0
+UGE.US,D,20171101,000000,10.7113,10.7273,10.7034,10.7034,1474.0287456994,0
+UGE.US,D,20171102,000000,10.6844,10.6844,10.4621,10.4831,2578.7977375409,0
+UGE.US,D,20171106,000000,10.4034,10.4034,10.2838,10.2838,164804.2404705,0
+UGE.US,D,20171107,000000,10.3276,10.3596,10.3276,10.3466,3791.9364397537,0
+UGE.US,D,20171108,000000,10.3834,10.5479,10.3834,10.5479,3683.5667293823,0
+UGE.US,D,20171109,000000,10.5758,10.5897,10.541,10.5598,5290.0473433134,0
+UGE.US,D,20171110,000000,10.5071,10.7113,10.5071,10.7113,588835.85211202,0
+UGE.US,D,20171113,000000,10.814,10.8538,10.811,10.8538,6378.761563248,0
+UGE.US,D,20171114,000000,10.9385,10.9964,10.9235,10.9235,138001.80219523,0
+UGE.US,D,20171115,000000,10.8389,10.8389,10.7831,10.7831,33482.226811777,0
+UGE.US,D,20171116,000000,10.8908,11.0353,10.8588,10.9844,120163.94718345,0
+UGE.US,D,20171117,000000,10.9585,10.9585,10.9585,10.9585,1168.9880794689,0
+UGE.US,D,20171120,000000,11.0233,11.0233,10.9854,10.9854,4389.9766932846,0
+UGE.US,D,20171121,000000,11.1149,11.1149,11.0163,11.0163,10121.530264036,0
+UGE.US,D,20171122,000000,10.9794,11.0263,10.9555,11.0063,9559.6132472965,0
+UGE.US,D,20171124,000000,11.0571,11.0571,11.0571,11.0571,815.78309751779,0
+UGE.US,D,20171127,000000,11.0561,11.108,11.0561,11.0641,17202.688098211,0
+UGE.US,D,20171128,000000,11.1299,11.2206,11.1299,11.2206,8904.3778688474,0
+UGE.US,D,20171129,000000,11.2116,11.3003,11.2116,11.2704,7141.3632288243,0
+UGE.US,D,20171130,000000,11.3232,11.4329,11.3212,11.389,21886.66780204,0
+UGE.US,D,20171201,000000,11.3043,11.401,11.2266,11.401,5659.3070971714,0
+UGE.US,D,20171204,000000,11.4927,11.6233,11.4927,11.5754,169909.65793689,0
+UGE.US,D,20171205,000000,11.8085,11.8085,11.4329,11.5226,95482.745646373,0
+UGE.US,D,20171206,000000,11.5774,11.6501,11.5454,11.6143,11792.229965595,0
+UGE.US,D,20171207,000000,11.5893,11.5893,11.5176,11.5176,2936.0164124687,0
+UGE.US,D,20171208,000000,11.5127,11.5434,11.5127,11.5434,2185.4558258226,0
+UGE.US,D,20171211,000000,11.6043,11.6043,11.5127,11.5574,4908.7465105253,0
+UGE.US,D,20171212,000000,11.6402,11.6402,11.6043,11.6043,7165.4453866846,0
+UGE.US,D,20171213,000000,11.7578,11.7578,11.7458,11.7458,1654.6449296517,0
+UGE.US,D,20171214,000000,11.7418,11.7418,11.7418,11.7418,775.64616775062,0
+UGE.US,D,20171215,000000,11.8554,11.8804,11.8305,11.8804,4759.2364471426,0
+UGE.US,D,20171218,000000,12.0059,12.0268,11.9281,11.9281,8651.5152113142,0
+UGE.US,D,20171219,000000,11.9571,11.9671,11.8962,11.8962,3659.484571522,0
+UGE.US,D,20171220,000000,11.8385,11.8385,11.8365,11.8365,839.8652553781,0
+UGE.US,D,20171221,000000,11.7966,11.9182,11.7966,11.8794,3631.388720685,0
+UGE.US,D,20171222,000000,11.8644,11.9112,11.8235,11.8235,2972.1396492592,0
+UGE.US,D,20171226,000000,11.7588,11.9142,11.7588,11.8774,16135.045766404,0
+UGE.US,D,20171227,000000,11.9601,11.9601,11.8982,11.9331,11402.901746854,0
+UGE.US,D,20171228,000000,11.8305,11.8844,11.7966,11.8844,6836.3225625938,0
+UGE.US,D,20180102,000000,11.9741,11.9741,11.7747,11.7896,4301.6754477968,0
+UGE.US,D,20180103,000000,11.9301,11.9301,11.8115,11.8285,7053.0619833365,0
+UGE.US,D,20180104,000000,11.9671,11.9811,11.8505,11.9142,5936.2519125649,0
+UGE.US,D,20180105,000000,11.9281,11.9879,11.8992,11.9879,4598.6887280739,0
+UGE.US,D,20180108,000000,12.0647,12.1494,12.0647,12.1215,7900.9546246681,0
+UGE.US,D,20180109,000000,12.1414,12.1554,12.1046,12.1554,6483.1175806426,0
+UGE.US,D,20180110,000000,11.986,12.0318,11.986,12.0318,1482.0561316529,0
+UGE.US,D,20180111,000000,12.0388,12.0388,11.9791,11.9999,4285.62067589,0
+UGE.US,D,20180112,000000,12.0049,12.0298,12.0009,12.0009,3872.2102992881,0
+UGE.US,D,20180116,000000,12.0856,12.0906,12.0378,12.0378,2113.2093522416,0
+UGE.US,D,20180117,000000,12.2829,12.3308,12.2829,12.3029,6306.5150896671,0
+UGE.US,D,20180118,000000,12.1215,12.2649,12.0836,12.2609,13596.38495863,0
+UGE.US,D,20180119,000000,12.2889,12.3667,12.2889,12.3667,1859.3432714643,0
+UGE.US,D,20180122,000000,12.4883,12.554,12.4883,12.537,11178.134940158,0
+UGE.US,D,20180123,000000,12.557,12.6168,12.5052,12.5919,8743.8301497787,0
+UGE.US,D,20180124,000000,12.5192,12.5192,12.5052,12.5052,1566.3436841639,0
+UGE.US,D,20180125,000000,12.4773,12.5022,12.3657,12.3657,5944.2792985184,0
+UGE.US,D,20180126,000000,12.4085,12.4305,12.4085,12.4305,2570.7703515874,0
+UGE.US,D,20180129,000000,12.4255,12.4833,12.4085,12.4155,78463.684001847,0
+UGE.US,D,20180130,000000,12.3169,12.3169,12.2362,12.2629,23597.504433365,0
+UGE.US,D,20180131,000000,12.4085,12.4085,12.1076,12.1803,142794.15160943,0
+UGE.US,D,20180201,000000,12.2799,12.2799,12.0737,12.0756,31051.935714374,0
+UGE.US,D,20180202,000000,11.9621,11.9621,11.7208,11.7208,11274.463571599,0
+UGE.US,D,20180205,000000,11.5883,11.6113,10.9145,10.9665,71603.279281394,0
+UGE.US,D,20180206,000000,10.3984,11.099,10.3984,11.099,46809.694340966,0
+UGE.US,D,20180207,000000,11.4807,11.4847,11.4807,11.4807,13202.039623667,0
+UGE.US,D,20180208,000000,11.4269,11.4269,10.6984,10.6984,15588.180098326,0
+UGE.US,D,20180209,000000,10.6675,10.7811,10.3705,10.7811,37523.012216086,0
+UGE.US,D,20180212,000000,10.8498,11.0721,10.817,11.0721,244131.87188559,0
+UGE.US,D,20180213,000000,10.8688,11.0073,10.8688,11.0023,13869.316081046,0
+UGE.US,D,20180214,000000,11.0263,11.0801,10.9775,11.0721,280309.29353123,0
+UGE.US,D,20180215,000000,11.2156,11.385,11.2106,11.385,10386.4340005,0
+UGE.US,D,20180216,000000,11.4199,11.4199,11.2833,11.3791,8892.3367899173,0
+UGE.US,D,20180220,000000,11.1379,11.1379,11.1379,11.1379,31072.004179257,0
+UGE.US,D,20180221,000000,11.1,11.1,10.9097,10.9097,1911.5212801616,0
+UGE.US,D,20180223,000000,11.0043,11.0153,11.0043,11.0153,2727.3043776794,0
+UGE.US,D,20180226,000000,11.2545,11.2764,11.1648,11.2764,149171.90974944,0
+UGE.US,D,20180227,000000,11.2744,11.2744,10.9755,10.9755,2891.8657897248,0
+UGE.US,D,20180228,000000,10.9097,10.9295,10.9097,10.9295,2068.0553062536,0
+UGE.US,D,20180301,000000,10.8548,10.8548,10.518,10.518,12078.205590186,0
+UGE.US,D,20180302,000000,10.3376,10.6237,10.3376,10.5917,15002.180923725,0
+UGE.US,D,20180305,000000,10.8888,10.8908,10.8888,10.8888,1413.8233510487,0
+UGE.US,D,20180306,000000,10.9097,10.9465,10.8319,10.9465,8924.446333731,0
+UGE.US,D,20180307,000000,10.8419,10.8758,10.7831,10.8758,3152.7558332115,0
+UGE.US,D,20180308,000000,11.0123,11.092,11.0123,11.092,2506.5512639599,0
+UGE.US,D,20180309,000000,11.1668,11.1767,11.1638,11.1767,9647.9144927843,0
+UGE.US,D,20180312,000000,11.3242,11.3242,11.2006,11.2006,2031.9320694631,0
+UGE.US,D,20180314,000000,11.2156,11.2156,11.0043,11.0043,144123.68740796,0
+UGE.US,D,20180315,000000,10.9097,10.9097,10.8239,10.8349,1393.7548861651,0
+UGE.US,D,20180316,000000,10.9018,10.9018,10.9018,10.9018,421.43776255532,0
+UGE.US,D,20180319,000000,10.6894,10.6894,10.5797,10.5797,3948.4704658457,0
+UGE.US,D,20180321,000000,10.4363,10.4482,10.4343,10.4482,10455.670204348,0
+UGE.US,D,20180322,000000,10.3356,10.3376,10.194,10.194,9134.1617917644,0
+UGE.US,D,20180323,000000,10.0985,10.0985,10.0985,10.0985,831.83786942467,0
+UGE.US,D,20180326,000000,10.0526,10.1163,9.99781,10.1163,37984.586908408,0
+UGE.US,D,20180327,000000,10.0975,10.0975,10.0975,10.0975,401.36929767173,0
+UGE.US,D,20180328,000000,10.1851,10.205,10.1851,10.205,2201.5105977294,0
+UGE.US,D,20180329,000000,10.4084,10.4681,10.3824,10.4234,163744.62552465,0
+UGE.US,D,20180402,000000,9.94495,9.94495,9.79647,9.89314,11318.614194343,0
+UGE.US,D,20180403,000000,10.0307,10.0994,10.0127,10.0994,2899.8931756783,0
+UGE.US,D,20180404,000000,10.1583,10.54,10.1583,10.54,12154.465756744,0
+UGE.US,D,20180405,000000,10.6107,10.6655,10.6037,10.6655,6587.4735980373,0
+UGE.US,D,20180406,000000,10.5967,10.6675,10.4661,10.4881,22079.325064922,0
+UGE.US,D,20180409,000000,10.5817,10.6386,10.5578,10.5578,15042.317853492,0
+UGE.US,D,20180410,000000,10.7094,10.7094,10.6177,10.6237,1570.3573771407,0
+UGE.US,D,20180411,000000,10.5479,10.5479,10.526,10.526,2137.291510102,0
+UGE.US,D,20180412,000000,10.5897,10.5897,10.4921,10.4921,7113.2673779873,0
+UGE.US,D,20180413,000000,10.5608,10.5608,10.5608,10.5608,401.36929767173,0
+UGE.US,D,20180416,000000,10.7094,10.7094,10.7094,10.7094,815.78309751779,0
+UGE.US,D,20180417,000000,10.8988,10.8988,10.7094,10.7253,10262.009518221,0
+UGE.US,D,20180418,000000,10.6317,10.6317,10.6317,10.6317,739.52293096016,0
+UGE.US,D,20180419,000000,9.99681,9.99681,9.99681,9.99681,2534.647114797,0
+UGE.US,D,20180420,000000,9.87918,9.87918,9.86922,9.86922,1670.6997015586,0
+UGE.US,D,20180423,000000,9.69781,9.69781,9.64099,9.64099,5342.2253520107,0
+UGE.US,D,20180424,000000,9.59018,9.63402,9.38756,9.46669,13821.151765326,0
+UGE.US,D,20180425,000000,9.51045,9.51045,9.51045,9.51045,707.41338714643,0
+UGE.US,D,20180426,000000,9.46759,9.61309,9.46759,9.6101,4044.7990972869,0
+UGE.US,D,20180427,000000,9.62605,9.64697,9.56625,9.56625,2201.5105977294,0
+UGE.US,D,20180501,000000,9.27903,9.27903,9.27903,9.27903,900.07065002886,0
+UGE.US,D,20180502,000000,9.24965,9.24965,9.17718,9.17718,14134.219817509,0
+UGE.US,D,20180504,000000,9.3209,9.3209,9.3209,9.3209,1690.7681664421,0
+UGE.US,D,20180507,000000,9.41049,9.41776,9.41049,9.41776,1590.4258420243,0
+UGE.US,D,20180508,000000,9.41049,9.41049,9.25082,9.25082,4948.8834402925,0
+UGE.US,D,20180509,000000,9.33275,9.33544,9.33275,9.33544,1104.7689918414,0
+UGE.US,D,20180510,000000,9.46669,9.50247,9.42026,9.50247,87288.791434405,0
+UGE.US,D,20180511,000000,9.49251,9.49251,9.46371,9.48552,4795.359683933,0
+UGE.US,D,20180514,000000,9.47357,9.49052,9.46371,9.49052,8880.2957109871,0
+UGE.US,D,20180515,000000,9.27654,9.34003,9.2307,9.28402,17222.756563094,0
+UGE.US,D,20180516,000000,9.5224,9.5224,9.48852,9.48852,6442.9806508755,0
+UGE.US,D,20180518,000000,9.45634,9.49749,9.45634,9.47855,90244.876311756,0
+UGE.US,D,20180521,000000,9.64797,9.64797,9.58319,9.59715,7470.4860529152,0
+UGE.US,D,20180522,000000,9.57822,9.57822,9.55828,9.55828,139511.95417772,0
+UGE.US,D,20180523,000000,9.61608,9.61708,9.56027,9.61708,7720.3384407158,0
+UGE.US,D,20180529,000000,9.71574,9.71574,9.46669,9.46669,19641.006581567,0
+UGE.US,D,20180530,000000,9.62406,9.75062,9.62406,9.75062,21315.719976102,0
+UGE.US,D,20180531,000000,9.70677,9.70677,9.54233,9.54233,4137.1140357514,0
+UGE.US,D,20180601,000000,9.63402,9.63402,9.63402,9.63402,1702.8092453723,0
+UGE.US,D,20180604,000000,9.75062,9.77453,9.75062,9.77453,17258.879799885,0
+UGE.US,D,20180605,000000,9.74365,9.77453,9.74365,9.77453,46459.499628747,0
+UGE.US,D,20180606,000000,9.76956,9.86123,9.75162,9.83532,9040.8434300558,0
+UGE.US,D,20180607,000000,9.97882,10.1063,9.96689,9.99681,4402.0177722147,0
+UGE.US,D,20180608,000000,10.1663,10.2439,10.1633,10.192,25875.275197652,0
+UGE.US,D,20180611,000000,10.3735,10.4413,10.3496,10.3944,19564.746415009,0
+UGE.US,D,20180612,000000,10.4731,10.4731,10.4214,10.4552,43202.387778141,0
+UGE.US,D,20180613,000000,10.3784,10.3784,10.3784,10.3784,35607.477242947,0
+UGE.US,D,20180614,000000,10.4363,10.4363,10.4264,10.4264,1650.631236675,0
+UGE.US,D,20180615,000000,10.5857,10.5857,10.539,10.539,1237.2208600731,0
+UGE.US,D,20180618,000000,10.3705,10.4044,10.3705,10.4044,2663.085290052,0
+UGE.US,D,20180619,000000,10.3376,10.3416,10.3376,10.3416,4997.0477560131,0
+UGE.US,D,20180620,000000,10.3116,10.4224,10.2848,10.4224,3333.3720171637,0
+UGE.US,D,20180621,000000,10.3476,10.3476,10.2679,10.2679,5627.1975533577,0
+UGE.US,D,20180622,000000,10.3126,10.3126,10.3126,10.3126,590.01286757745,0
+UGE.US,D,20180625,000000,10.2439,10.2439,10.204,10.204,15808.933212045,0
+UGE.US,D,20180626,000000,10.4611,10.4611,10.2779,10.3067,10145.612421897,0
+UGE.US,D,20180627,000000,10.4084,10.4084,10.1433,10.1623,4570.5928772369,0
+UGE.US,D,20180628,000000,10.1752,10.2928,10.1752,10.2619,14310.822308485,0
+UGE.US,D,20180629,000000,10.4104,10.4562,10.3924,10.4224,18918.541845758,0
+UGE.US,D,20180702,000000,10.2509,10.2509,10.1433,10.1433,8775.9396935925,0
+UGE.US,D,20180703,000000,10.3256,10.3256,10.211,10.238,29329.058004118,0
+UGE.US,D,20180705,000000,10.2409,10.3715,10.2409,10.3656,14338.918159323,0
+UGE.US,D,20180706,000000,10.524,10.5698,10.524,10.5628,9077.9700900905,0
+UGE.US,D,20180709,000000,10.524,10.5678,10.4801,10.4861,11587.531623783,0
+UGE.US,D,20180711,000000,10.6167,10.6167,10.6167,10.6167,819.79679049452,0
+UGE.US,D,20180712,000000,10.6077,10.6177,10.544,10.5558,27317.194399538,0
+UGE.US,D,20180713,000000,10.6595,10.6595,10.6367,10.6367,1233.2071670964,0
+UGE.US,D,20180716,000000,10.6924,10.6924,10.512,10.512,8494.9811852222,0
+UGE.US,D,20180717,000000,10.6704,10.801,10.6704,10.7722,2610.9072813546,0
+UGE.US,D,20180718,000000,10.6287,10.6287,10.6287,10.6287,2358.0446238214,0
+UGE.US,D,20180719,000000,10.7024,10.7024,10.7024,10.7024,1273.3440968636,0
+UGE.US,D,20180720,000000,10.5638,10.6924,10.5638,10.6485,11651.75071141,0
+UGE.US,D,20180723,000000,10.6416,10.6416,10.532,10.532,5390.3896677314,0
+UGE.US,D,20180724,000000,10.53,10.53,10.4861,10.4861,815.78309751779,0
+UGE.US,D,20180725,000000,10.4661,10.4661,10.3854,10.4204,6032.5805440061,0
+UGE.US,D,20180726,000000,10.6685,10.6685,10.6197,10.6197,2462.400641216,0
+UGE.US,D,20180727,000000,10.6117,10.6117,10.6117,10.6117,859.93372026169,0
+UGE.US,D,20180730,000000,10.4343,10.4562,10.4244,10.4562,12050.10973935,0
+UGE.US,D,20180801,000000,10.4074,10.4184,10.4044,10.4044,2847.7151669809,0
+UGE.US,D,20180802,000000,10.6704,10.6704,10.6704,10.6704,1895.4665082548,0
+UGE.US,D,20180806,000000,10.8828,10.8828,10.8828,10.8828,1482.0561316529,0
+UGE.US,D,20180807,000000,10.7462,10.7462,10.7462,10.7462,1558.3162982105,0
+UGE.US,D,20180808,000000,10.7712,10.7712,10.7712,10.7712,1024.4951323071,0
+UGE.US,D,20180809,000000,10.6914,10.6914,10.6914,10.6914,1241.2345530499,0
+UGE.US,D,20180810,000000,10.5518,10.5518,10.51,10.51,2269.7433783336,0
+UGE.US,D,20180813,000000,10.4442,10.4581,10.3864,10.4442,5069.2942295939,0
+UGE.US,D,20180814,000000,10.5518,10.5518,10.5518,10.5518,1128.8511497017,0
+UGE.US,D,20180815,000000,10.4224,10.4273,10.4024,10.4273,3000.2355000962,0
+UGE.US,D,20180817,000000,10.6535,10.7752,10.6535,10.7752,7720.3384407158,0
+UGE.US,D,20180820,000000,10.8898,10.8898,10.8389,10.8638,1237.2208600731,0
+UGE.US,D,20180821,000000,10.9305,10.9305,10.9305,10.9305,594.02656055416,0
+UGE.US,D,20180827,000000,10.6317,10.6515,10.6317,10.6515,7454.4312810082,0
+UGE.US,D,20180828,000000,10.5847,10.5847,10.5518,10.5518,29236.743065652,0
+UGE.US,D,20180829,000000,10.6137,10.6137,10.5638,10.6037,2333.9624659611,0
+UGE.US,D,20180830,000000,10.4951,10.4951,10.3426,10.3526,3599.2791768713,0
+UGE.US,D,20180831,000000,10.2579,10.3626,10.2579,10.3396,10366.365535616,0
+UGE.US,D,20180904,000000,10.3286,10.3286,10.221,10.221,5458.6224483356,0
+UGE.US,D,20180905,000000,10.2439,10.4124,10.2439,10.4074,32856.090707408,0
+UGE.US,D,20180906,000000,10.4581,10.4581,10.4024,10.4024,1136.8785356551,0
+UGE.US,D,20180907,000000,10.3286,10.3286,10.3286,10.3286,912.11172895901,0
+UGE.US,D,20180912,000000,10.6774,10.6834,10.6585,10.6834,4956.9108262459,0
+UGE.US,D,20180913,000000,10.814,10.814,10.6854,10.7123,8651.5152113142,0
+UGE.US,D,20180914,000000,10.7342,10.7342,10.7342,10.7342,755.57770286704,0
+UGE.US,D,20180918,000000,10.7123,10.7123,10.7123,10.7123,650.21826222821,0
+UGE.US,D,20180919,000000,10.5678,10.7712,10.5678,10.7233,8936.4874126611,0
+UGE.US,D,20180920,000000,10.8239,10.9535,10.8239,10.9235,53087.110156551,0
+UGE.US,D,20180921,000000,10.9695,10.9695,10.9695,10.9695,735.50923798345,0
+UGE.US,D,20180924,000000,10.7612,10.7612,10.6704,10.6704,2035.9457624399,0
+UGE.US,D,20180925,000000,10.6147,10.6147,10.5001,10.5001,5442.5676764287,0
+UGE.US,D,20180926,000000,10.6177,10.6187,10.6177,10.6187,6298.4877037136,0
+UGE.US,D,20180927,000000,10.3685,10.534,10.3685,10.4681,10342.283377756,0
+UGE.US,D,20181001,000000,10.515,10.515,10.515,10.515,2932.002719492,0
+UGE.US,D,20181002,000000,10.542,10.542,10.4711,10.4711,1907.507587185,0
+UGE.US,D,20181003,000000,10.3306,10.3306,10.3186,10.3186,1566.3436841639,0
+UGE.US,D,20181004,000000,10.0965,10.0965,10.0965,10.0965,10033.229018549,0
+UGE.US,D,20181010,000000,9.87121,9.87121,9.87121,9.87121,1329.5357985376,0
+UGE.US,D,20181011,000000,9.35717,9.45584,9.29169,9.45584,9876.6949924571,0
+UGE.US,D,20181012,000000,9.27435,9.41148,9.27435,9.38427,8045.4475718299,0
+UGE.US,D,20181015,000000,9.41816,9.63203,9.41816,9.63203,9118.1070198576,0
+UGE.US,D,20181016,000000,9.69082,9.72571,9.68983,9.68983,13672.645125187,0
+UGE.US,D,20181017,000000,9.62206,9.74963,9.62206,9.72769,6848.363641524,0
+UGE.US,D,20181018,000000,9.76856,9.76856,9.73766,9.74863,4920.7875894554,0
+UGE.US,D,20181019,000000,9.80544,9.80544,9.80544,9.80544,441.50622743891,0
+UGE.US,D,20181022,000000,9.62506,9.62506,9.62506,9.62506,590.01286757745,0
+UGE.US,D,20181023,000000,9.48652,9.52739,9.48154,9.52739,2173.4147468924,0
+UGE.US,D,20181025,000000,9.76856,9.77553,9.76856,9.77553,1080.6868339812,0
+UGE.US,D,20181026,000000,9.46859,9.65594,9.46859,9.65594,3643.4297996152,0
+UGE.US,D,20181030,000000,10.0367,10.0755,9.87918,10.0576,23625.600284202,0
+UGE.US,D,20181031,000000,10.0556,10.189,10.0556,10.189,5101.4037734078,0
+UGE.US,D,20181101,000000,10.19,10.214,10.1623,10.214,2257.7022994035,0
+UGE.US,D,20181102,000000,10.214,10.214,10.0387,10.1024,2807.5782372138,0
+UGE.US,D,20181105,000000,10.1881,10.3884,10.1881,10.3884,1734.918789186,0
+UGE.US,D,20181106,000000,10.3854,10.3854,10.3854,10.3854,109616.96546388,0
+UGE.US,D,20181107,000000,10.4581,10.4981,10.3954,10.4981,16468.182283471,0
+UGE.US,D,20181108,000000,10.3456,10.4323,10.3456,10.3616,2105.1819662882,0
+UGE.US,D,20181112,000000,10.2719,10.2719,10.2719,10.2719,1249.2619390033,0
+UGE.US,D,20181113,000000,10.1333,10.197,10.1283,10.197,5041.198378757,0
+UGE.US,D,20181114,000000,9.99981,10.0675,9.99981,10.0675,1373.6864212815,0
+UGE.US,D,20181115,000000,9.92005,9.93201,9.87121,9.93201,2093.1408873581,0
+UGE.US,D,20181116,000000,10.1063,10.1063,10.1063,10.1063,473.61577125264,0
+UGE.US,D,20181119,000000,9.97683,10.0088,9.95791,10.0088,2213.5516766596,0
+UGE.US,D,20181120,000000,9.83732,9.87021,9.75162,9.75162,12335.081940697,0
+UGE.US,D,20181121,000000,9.77255,9.77255,9.70278,9.72472,2056.0142273235,0
+UGE.US,D,20181123,000000,9.69979,9.72372,9.69979,9.72172,1245.2482460265,0
+UGE.US,D,20181126,000000,9.7596,9.82238,9.74963,9.82238,3293.2350873966,0
+UGE.US,D,20181127,000000,9.80444,9.86523,9.74165,9.86523,2847.7151669809,0
+UGE.US,D,20181128,000000,9.89014,9.89014,9.89014,9.89014,2346.0035448913,0
+UGE.US,D,20181129,000000,10.0556,10.0556,9.97286,10.0556,2189.4695187993,0
+UGE.US,D,20181203,000000,10.4343,10.4343,10.1333,10.2479,10881.121659881,0
+UGE.US,D,20181204,000000,10.224,10.2509,10.224,10.2509,4080.9223340773,0
+UGE.US,D,20181206,000000,9.47855,9.64099,9.47855,9.64099,2956.0848773523,0
+UGE.US,D,20181207,000000,9.64399,9.64399,9.64399,9.64399,401.36929767173,0
+UGE.US,D,20181210,000000,9.29668,9.49449,9.22571,9.49449,12419.369493207,0
+UGE.US,D,20181211,000000,9.61808,9.61808,9.61708,9.61708,401.36929767173,0
+UGE.US,D,20181212,000000,9.67588,9.73567,9.63502,9.63502,1490.0835176063,0
+UGE.US,D,20181213,000000,9.69282,9.69282,9.53736,9.65794,5370.3212028478,0
+UGE.US,D,20181214,000000,9.44736,9.44736,9.41019,9.41019,545.86224483356,0
+UGE.US,D,20181217,000000,9.24485,9.24485,8.94936,8.94936,10636.286388301,0
+UGE.US,D,20181218,000000,8.8475,8.8475,8.8475,8.8475,32.109543813738,0
+UGE.US,D,20181219,000000,8.93113,8.93372,8.63564,8.63564,3253.0981576294,0
+UGE.US,D,20181220,000000,8.46712,8.46712,8.33268,8.33268,3168.8106051183,0
+UGE.US,D,20181221,000000,8.62079,8.65905,8.2649,8.2649,4759.2364471426,0
+UGE.US,D,20181224,000000,8.07535,8.07535,7.74509,7.74509,8908.3915618241,0
+UGE.US,D,20181226,000000,7.64952,8.20501,7.64952,8.20501,16985.948677468,0
+UGE.US,D,20181227,000000,7.98138,8.29958,7.98138,8.29958,803.74201858764,0
+UGE.US,D,20181228,000000,8.45097,8.49652,8.27219,8.31374,9459.2709228786,0
+UGE.US,D,20181231,000000,8.3237,8.3542,8.25295,8.30258,4578.6202631903,0
+UGE.US,D,20190102,000000,8.22505,8.30457,8.22505,8.30457,1313.4810266307,0
+UGE.US,D,20190103,000000,8.1766,8.1766,8.13346,8.13346,1662.6723156051,0
+UGE.US,D,20190104,000000,8.34065,8.55352,8.34065,8.55352,2117.2230452184,0
+UGE.US,D,20190107,000000,8.47967,8.70221,8.47967,8.66155,12451.479037022,0
+UGE.US,D,20190108,000000,8.75353,8.85449,8.75353,8.85449,1694.7818594189,0
+UGE.US,D,20190109,000000,8.81143,8.81143,8.78931,8.78931,1144.9059216087,0
+UGE.US,D,20190110,000000,8.77974,8.87074,8.77974,8.87074,2498.5238780065,0
+UGE.US,D,20190111,000000,8.86046,8.87671,8.86046,8.87671,811.76940454108,0
+UGE.US,D,20190114,000000,8.91678,8.91678,8.8498,8.8498,815.78309751779,0
+UGE.US,D,20190115,000000,8.9407,9.01185,8.90492,9.00548,46745.475253338,0
+UGE.US,D,20190116,000000,9.00188,9.00188,8.90292,8.90292,6836.3225625938,0
+UGE.US,D,20190117,000000,8.9407,9.01045,8.9407,9.01045,2007.8499116028,0
+UGE.US,D,20190118,000000,9.19003,9.21994,9.19003,9.21994,1650.631236675,0
+UGE.US,D,20190122,000000,9.04354,9.04354,8.94389,8.94389,662.25934115836,0
+UGE.US,D,20190123,000000,9.0868,9.0868,9.0868,9.0868,349.1912889744,0
+UGE.US,D,20190124,000000,8.97258,8.97258,8.97258,8.97258,381.30083278815,0
+UGE.US,D,20190125,000000,9.05539,9.05539,9.05539,9.05539,44.150622743891,0
+UGE.US,D,20190128,000000,8.95306,9.07563,8.95306,9.07563,1024.4951323071,0
+UGE.US,D,20190129,000000,9.0875,9.10324,9.0875,9.10324,26625.835784299,0
+UGE.US,D,20190130,000000,9.16224,9.29499,9.16224,9.29499,3856.1555273812,0
+UGE.US,D,20190131,000000,9.52938,9.62506,9.49052,9.62506,4125.0729568212,0
+UGE.US,D,20190201,000000,9.54433,9.57622,9.54233,9.57622,3498.9368524533,0
+UGE.US,D,20190204,000000,9.64399,9.64399,9.64399,9.64399,8.0273859534347,0
+UGE.US,D,20190205,000000,9.68983,9.74065,9.68983,9.73667,1754.9872540697,0
+UGE.US,D,20190206,000000,9.66193,9.66193,9.66193,9.66193,92.314938464498,0
+UGE.US,D,20190207,000000,9.54333,9.54333,9.54333,9.54333,305.04066623052,0
+UGE.US,D,20190208,000000,9.52739,9.6719,9.48552,9.6719,19885.841853146,0
+UGE.US,D,20190211,000000,9.70578,9.73766,9.70578,9.73766,1843.2884995574,0
+UGE.US,D,20190212,000000,9.72272,9.97386,9.72272,9.97386,3803.9775186839,0
+UGE.US,D,20190213,000000,10.0227,10.0227,10.0227,10.0227,313.06805218396,0
+UGE.US,D,20190214,000000,9.72571,9.84928,9.72571,9.80942,1843.2884995574,0
+UGE.US,D,20190215,000000,9.99581,9.99581,9.91307,9.92901,1851.3158855109,0
+UGE.US,D,20190219,000000,9.93299,9.97683,9.93299,9.97683,401.36929767173,0
+UGE.US,D,20190220,000000,10.0008,10.0387,9.98783,9.98783,4325.7576056571,0
+UGE.US,D,20190221,000000,10.0327,10.0327,10.0327,10.0327,240.82157860304,0
+UGE.US,D,20190222,000000,10.0107,10.0107,9.93998,10.0028,2895.8794827016,0
+UGE.US,D,20190225,000000,9.93798,9.94495,9.93798,9.94495,964.28973765634,0
+UGE.US,D,20190226,000000,10.0107,10.0107,9.94994,9.94994,3361.4678680008,0
+UGE.US,D,20190227,000000,9.94994,9.94994,9.94994,9.94994,8.0273859534347,0
+UGE.US,D,20190228,000000,9.95791,9.95791,9.95791,9.95791,60.20539465076,0
+UGE.US,D,20190301,000000,10.0117,10.0117,10.0117,10.0117,60.20539465076,0
+UGE.US,D,20190304,000000,9.98583,9.98583,9.94396,9.94396,1502.1245965365,0
+UGE.US,D,20190305,000000,9.92502,9.92502,9.92203,9.92203,525.79377994997,0
+UGE.US,D,20190306,000000,9.83732,9.87021,9.8154,9.87021,3196.9064559554,0
+UGE.US,D,20190307,000000,9.79945,9.79945,9.79945,9.79945,60.20539465076,0
+UGE.US,D,20190308,000000,9.71773,9.76357,9.70777,9.76357,2960.0985703291,0
+UGE.US,D,20190311,000000,10.0377,10.0377,10.0377,10.0377,60.20539465076,0
+UGE.US,D,20190312,000000,10.0058,10.0317,9.96389,9.99981,4357.8671494708,0
+UGE.US,D,20190313,000000,10.1223,10.1223,10.1223,10.1223,433.47884148547,0
+UGE.US,D,20190314,000000,10.0576,10.0625,10.0576,10.0625,2759.4139214932,0
+UGE.US,D,20190315,000000,10.1034,10.1503,10.1034,10.1203,1875.3980433712,0
+UGE.US,D,20190318,000000,10.0935,10.1703,10.0935,10.1613,2972.1396492592,0
+UGE.US,D,20190319,000000,10.2529,10.2868,10.1213,10.1213,8270.2143785261,0
+UGE.US,D,20190320,000000,9.99282,10.0406,9.96589,10.0088,6820.2677906869,0
+UGE.US,D,20190321,000000,10.2958,10.2958,10.2958,10.2958,4.0136929767173,0
+UGE.US,D,20190322,000000,10.224,10.224,10.0994,10.0994,27465.701039676,0
+UGE.US,D,20190325,000000,10.1183,10.1393,10.1183,10.1393,481.64315720608,0
+UGE.US,D,20190326,000000,10.2878,10.3086,10.2878,10.3086,2510.5649569367,0
+UGE.US,D,20190327,000000,10.2699,10.2699,10.2699,10.2699,228.78049967289,0
+UGE.US,D,20190328,000000,10.4283,10.4283,10.4283,10.4283,144.49294716182,0
+UGE.US,D,20190329,000000,10.512,10.512,10.512,10.512,104.35601739465,0
+UGE.US,D,20190401,000000,10.5817,10.6117,10.5678,10.6117,157907.71251325,0
+UGE.US,D,20190402,000000,10.519,10.536,10.519,10.533,2269.7433783336,0
+UGE.US,D,20190403,000000,10.4264,10.4601,10.4264,10.4601,1859.3432714643,0
+UGE.US,D,20190404,000000,10.5608,10.5608,10.5608,10.5608,28.095850837021,0
+UGE.US,D,20190405,000000,10.5957,10.5957,10.5957,10.5957,28.095850837021,0
+UGE.US,D,20190408,000000,10.6754,10.6754,10.6754,10.6754,4.0136929767173,0
+UGE.US,D,20190409,000000,10.5837,10.5837,10.5837,10.5837,280.95850837021,0
+UGE.US,D,20190410,000000,10.6655,10.6954,10.6655,10.6954,533.82116590341,0
+UGE.US,D,20190411,000000,10.7402,10.7402,10.7402,10.7402,4.0136929767173,0
+UGE.US,D,20190412,000000,10.7722,10.8239,10.7312,10.8239,40575.425724879,0
+UGE.US,D,20190415,000000,10.8768,10.8798,10.8648,10.8798,1843.2884995574,0
+UGE.US,D,20190416,000000,10.8478,10.8968,10.8369,10.8888,2241.6475274967,0
+UGE.US,D,20190417,000000,10.9765,11.0083,10.9665,10.9665,4960.9245192226,0
+UGE.US,D,20190418,000000,10.9944,10.9944,10.9944,10.9944,24.082157860304,0
+UGE.US,D,20190422,000000,10.9465,10.9465,10.9465,10.9465,437.49253446219,0
+UGE.US,D,20190423,000000,10.9765,10.9824,10.9455,10.9824,4289.6343688666,0
+UGE.US,D,20190424,000000,11.0063,11.0083,10.9745,10.9775,10981.463984299,0
+UGE.US,D,20190425,000000,10.8868,10.8868,10.7442,10.7442,1100.7552988648,0
+UGE.US,D,20190426,000000,10.9665,10.9844,10.9665,10.9844,469.60207827593,0
+UGE.US,D,20190429,000000,10.9844,11.0452,10.9844,11.0392,6527.2682033865,0
+UGE.US,D,20190430,000000,11.1299,11.2216,11.1299,11.2066,2839.6877810275,0
+UGE.US,D,20190501,000000,11.2086,11.2086,10.9595,10.9854,13520.124792073,0
+UGE.US,D,20190502,000000,10.9048,10.9455,10.8958,10.9455,2715.2632987493,0
+UGE.US,D,20190503,000000,11.098,11.098,11.098,11.098,120.41078930152,0
+UGE.US,D,20190506,000000,10.9107,10.9824,10.8888,10.9824,815.78309751779,0
+UGE.US,D,20190507,000000,10.807,10.81,10.6337,10.7253,5442.5676764287,0
+UGE.US,D,20190508,000000,10.6317,10.7362,10.6317,10.7362,2859.7562459111,0
+UGE.US,D,20190509,000000,10.4631,10.6605,10.4631,10.6605,875.98849216856,0
+UGE.US,D,20190510,000000,10.6894,10.7752,10.6894,10.7752,401.36929767173,0
+UGE.US,D,20190513,000000,10.4701,10.5031,10.4671,10.5031,14226.534755975,0
+UGE.US,D,20190514,000000,10.6754,10.6754,10.6754,10.6754,180.61618395228,0
+UGE.US,D,20190515,000000,10.8369,10.8369,10.8369,10.8369,405.38299064845,0
+UGE.US,D,20190516,000000,11.0303,11.0353,10.9824,10.9824,50315.655156129,0
+UGE.US,D,20190517,000000,10.8448,10.8838,10.8419,10.8838,920.13911491244,0
+UGE.US,D,20190520,000000,10.7781,10.7781,10.6704,10.6704,1486.0698246296,0
+UGE.US,D,20190521,000000,10.6954,10.6974,10.6317,10.6774,1225.1797811429,0
+UGE.US,D,20190522,000000,10.6435,10.6435,10.6435,10.6435,1811.1789557437,0
+UGE.US,D,20190523,000000,10.536,10.546,10.536,10.546,473.61577125264,0
+UGE.US,D,20190524,000000,10.4303,10.4961,10.4303,10.4961,811.76940454108,0
+UGE.US,D,20190528,000000,10.2749,10.2749,10.1563,10.1563,501.71162208966,0
+UGE.US,D,20190529,000000,9.98082,9.98082,9.90808,9.97484,14367.01401016,0
+UGE.US,D,20190530,000000,9.95492,10.0187,9.95492,10.0187,1253.27563198,0
+UGE.US,D,20190531,000000,9.71972,9.71972,9.71972,9.71972,1767.0283329998,0
+UGE.US,D,20190603,000000,9.86323,9.96887,9.80742,9.96887,14094.082887743,0
+UGE.US,D,20190604,000000,10.1403,10.2759,10.1403,10.2759,1911.5212801616,0
+UGE.US,D,20190605,000000,10.3646,10.512,10.3646,10.512,843.87894835482,0
+UGE.US,D,20190606,000000,10.5728,10.6615,10.5728,10.6615,928.16650086588,0
+UGE.US,D,20190607,000000,10.8488,10.8738,10.8409,10.8409,1931.5897450452,0
+UGE.US,D,20190610,000000,10.9028,10.9028,10.794,10.8429,14897.82490633,0
+UGE.US,D,20190611,000000,10.9107,10.9205,10.9107,10.9205,1967.7129818357,0
+UGE.US,D,20190612,000000,10.8668,10.8668,10.8409,10.8409,3473.8512713488,0
+UGE.US,D,20190613,000000,10.9325,10.9325,10.9325,10.9325,811.76940454108,0
+UGE.US,D,20190614,000000,10.9325,10.9775,10.9325,10.9775,674.30042008851,0
+UGE.US,D,20190617,000000,10.8928,10.9315,10.8928,10.9116,13295.357985376,0
+UGE.US,D,20190618,000000,10.8948,10.8948,10.8948,10.8948,156.53402609197,0
+UGE.US,D,20190619,000000,10.8,10.9555,10.7901,10.9555,4578.6202631903,0
+UGE.US,D,20190620,000000,11.1199,11.1618,11.1199,11.1618,847.89264133154,0
+UGE.US,D,20190621,000000,11.0841,11.0841,11.0711,11.0711,6535.29558934,0
+UGE.US,D,20190624,000000,11.0641,11.1139,11.0641,11.0831,1891.452815278,0
+UGE.US,D,20190625,000000,11.1279,11.1279,10.9804,10.9804,2703.2222198191,0
+UGE.US,D,20190626,000000,10.8309,10.8309,10.7901,10.7901,401.36929767173,0
+UGE.US,D,20190627,000000,10.7891,10.8628,10.7891,10.8628,6495.1586595728,0
+UGE.US,D,20190628,000000,10.9545,10.9545,10.8788,10.8988,6076.73116675,0
+UGE.US,D,20190701,000000,10.9185,11.0721,10.9185,11.0123,17765.608538195,0
+UGE.US,D,20190702,000000,11.0452,11.092,11.0452,11.092,1470.0150527227,0
+UGE.US,D,20190703,000000,11.2973,11.384,11.2973,11.384,4960.9245192226,0
+UGE.US,D,20190705,000000,11.089,11.2694,11.0841,11.2694,11366.778510064,0
+UGE.US,D,20190708,000000,11.3053,11.3053,11.2366,11.2953,1265.3167109102,0
+UGE.US,D,20190709,000000,11.0501,11.1369,11.0501,11.1369,719.45446607658,0
+UGE.US,D,20190710,000000,11.2336,11.2833,11.2336,11.2694,1329.5357985376,0
+UGE.US,D,20190711,000000,11.2535,11.2625,11.2535,11.2625,405.38299064845,0
+UGE.US,D,20190712,000000,11.4089,11.4269,11.4089,11.4269,703.39969416972,0
+UGE.US,D,20190715,000000,11.4527,11.4727,11.4527,11.4707,9708.1198874351,0
+UGE.US,D,20190716,000000,11.4478,11.4877,11.4259,11.4877,10237.927360363,0
+UGE.US,D,20190717,000000,11.4527,11.4527,11.402,11.402,6120.8817894939,0
+UGE.US,D,20190718,000000,11.401,11.5923,11.394,11.5285,26212.425407697,0
+UGE.US,D,20190719,000000,11.662,11.662,11.4497,11.4497,5398.4170536848,0
+UGE.US,D,20190722,000000,11.4478,11.4478,11.3252,11.3332,9399.0655282278,0
+UGE.US,D,20190723,000000,11.5534,11.6053,11.5107,11.5644,5715.4987988455,0
+UGE.US,D,20190724,000000,11.5734,11.5734,11.4527,11.4927,6136.9365614008,0
+UGE.US,D,20190725,000000,11.4429,11.4607,11.3791,11.4089,6587.4735980373,0
+UGE.US,D,20190726,000000,11.4209,11.6243,11.4209,11.6133,17186.633326304,0
+UGE.US,D,20190729,000000,11.6491,11.703,11.6392,11.703,6358.6930983644,0
+UGE.US,D,20190730,000000,11.704,11.7767,11.69,11.69,5193.7187118722,0
+UGE.US,D,20190731,000000,11.689,11.689,11.3252,11.389,11270.449878622,0
+UGE.US,D,20190801,000000,11.6053,11.6272,11.1509,11.1509,9511.4489315759,0
+UGE.US,D,20190802,000000,11.1209,11.1598,11.0263,11.0721,6056.6627018665,0
+UGE.US,D,20190805,000000,10.9285,10.9285,10.518,10.518,2482.4691060997,0
+UGE.US,D,20190806,000000,10.5847,10.7412,10.5847,10.7412,1775.0557189533,0
+UGE.US,D,20190807,000000,10.6635,10.9465,10.6635,10.9465,7157.4180007311,0
+UGE.US,D,20190808,000000,11.106,11.2903,10.9245,11.2326,2390.1541676352,0
+UGE.US,D,20190809,000000,11.1409,11.1409,10.9215,11.0681,42528.087358053,0
+UGE.US,D,20190812,000000,10.8359,10.9116,10.8289,10.8538,8928.4600267077,0
+UGE.US,D,20190813,000000,11.2336,11.2336,11.0641,11.0861,3261.1255435828,0
+UGE.US,D,20190814,000000,10.8688,10.9116,10.6416,10.6655,6619.5831418511,0
+UGE.US,D,20190815,000000,10.6954,10.7452,10.6227,10.7322,4289.6343688666,0
+UGE.US,D,20190816,000000,10.8978,11.0163,10.8858,11.0163,3341.3994031172,0
+UGE.US,D,20190819,000000,11.1836,11.2575,11.1836,11.2575,4867.6061575139,0
+UGE.US,D,20190820,000000,11.1139,11.1139,11.0362,11.0362,5859.9917460073,0
+UGE.US,D,20190821,000000,11.1479,11.1618,11.1409,11.1618,904.08434300558,0
+UGE.US,D,20190822,000000,11.2396,11.2764,11.2396,11.2595,4803.3870698864,0
+UGE.US,D,20190823,000000,11.0452,11.0452,10.6625,10.6625,2076.082692207,0
+UGE.US,D,20190826,000000,10.7432,10.9365,10.7432,10.9365,3457.796499442,0
+UGE.US,D,20190827,000000,10.9485,10.9485,10.8309,10.8349,3261.1255435828,0
+UGE.US,D,20190828,000000,10.8728,11.0511,10.8728,11.0511,7752.4479845296,0
+UGE.US,D,20190829,000000,11.1648,11.1648,11.089,11.1349,3016.2902720031,0
+UGE.US,D,20190830,000000,11.2216,11.2216,11.109,11.1359,1233.2071670964,0
+UGE.US,D,20190903,000000,10.9765,11.1816,10.9515,11.1618,1887.4391223013,0
+UGE.US,D,20190904,000000,11.1259,11.4309,11.1259,11.4309,2502.5375709833,0
+UGE.US,D,20190905,000000,11.5704,11.5704,11.5137,11.5137,859.93372026169,0
+UGE.US,D,20190906,000000,11.5684,11.6033,11.5684,11.5903,1971.7266748124,0
+UGE.US,D,20190909,000000,11.6173,11.6322,11.6173,11.6322,1991.795139696,0
+UGE.US,D,20190910,000000,11.5077,11.5077,11.5077,11.5077,8.0273859534347,0
+UGE.US,D,20190911,000000,11.672,11.672,11.672,11.672,112.38340334809,0
+UGE.US,D,20190912,000000,11.8155,11.8155,11.7678,11.7747,3128.6736753511,0
+UGE.US,D,20190913,000000,11.8185,11.8185,11.6392,11.6392,2060.0279203002,0
+UGE.US,D,20190916,000000,11.4967,11.4967,11.4149,11.4149,1092.7279129113,0
+UGE.US,D,20190917,000000,11.4657,11.4867,11.4657,11.4867,517.76639399654,0
+UGE.US,D,20190918,000000,11.4997,11.4997,11.3222,11.4757,3056.4272017703,0
+UGE.US,D,20190919,000000,11.5087,11.5087,11.4587,11.4587,662.25934115836,0
+UGE.US,D,20190920,000000,11.5196,11.5196,11.395,11.395,1855.3295784875,0
+UGE.US,D,20190923,000000,11.3811,11.4717,11.3811,11.4399,6390.8026421782,0
+UGE.US,D,20190924,000000,11.5554,11.5554,11.4139,11.4189,3349.4267890706,0
+UGE.US,D,20190925,000000,11.5554,11.5554,11.5554,11.5554,24.082157860304,0
+UGE.US,D,20190926,000000,11.6422,11.682,11.6422,11.682,413.41037660188,0
+UGE.US,D,20190927,000000,11.7338,11.7338,11.5285,11.6213,4880.6506596883,0
+UGE.US,D,20190930,000000,11.8315,11.8315,11.7787,11.7787,52485.056210044,0
+UGE.US,D,20191001,000000,11.674,11.674,11.674,11.674,212.72572776602,0
+UGE.US,D,20191002,000000,11.2016,11.2016,11.2016,11.2016,779.65986072735,0
+UGE.US,D,20191003,000000,11.3621,11.3621,11.3392,11.3422,16853.496809236,0
+UGE.US,D,20191004,000000,11.5704,11.655,11.5704,11.655,2839.6877810275,0
+UGE.US,D,20191007,000000,11.5364,11.5374,11.5364,11.5374,2129.2641241485,0
+UGE.US,D,20191008,000000,11.2485,11.2485,11.2485,11.2485,8.0273859534347,0
+UGE.US,D,20191009,000000,11.399,11.399,11.399,11.399,156.53402609197,0
+UGE.US,D,20191010,000000,11.4687,11.4687,11.4687,11.4687,16.05477190687,0
+UGE.US,D,20191011,000000,11.6471,11.6471,11.5853,11.5853,4466.2368598422,0
+UGE.US,D,20191014,000000,11.5325,11.5325,11.5325,11.5325,313.06805218396,0
+UGE.US,D,20191015,000000,11.5007,11.5245,11.5007,11.5245,3583.2244049644,0
+UGE.US,D,20191016,000000,11.4977,11.5614,11.4977,11.5614,2015.8772975563,0
+UGE.US,D,20191017,000000,11.684,11.684,11.678,11.678,1353.6179563979,0
+UGE.US,D,20191018,000000,11.7498,11.7498,11.7498,11.7498,465.58838529921,0
+UGE.US,D,20191021,000000,11.7866,11.8075,11.7428,11.8075,4642.8393508178,0
+UGE.US,D,20191022,000000,11.7946,11.8415,11.7946,11.8036,936.19388681932,0
+UGE.US,D,20191023,000000,11.8415,11.8624,11.8415,11.8624,417.42406957861,0
+UGE.US,D,20191024,000000,11.9461,11.9461,11.9461,11.9461,288.98589432365,0
+UGE.US,D,20191025,000000,11.8784,11.9371,11.8784,11.9152,2887.8520967481,0
+UGE.US,D,20191028,000000,11.8215,11.8215,11.8215,11.8215,236.80788562633,0
+UGE.US,D,20191029,000000,11.8325,11.8325,11.8325,11.8325,381.30083278815,0
+UGE.US,D,20191030,000000,11.8135,11.9321,11.8135,11.9321,8294.2965363864,0
+UGE.US,D,20191031,000000,11.7817,11.8115,11.7817,11.8115,3313.3035522801,0
+UGE.US,D,20191101,000000,11.9251,11.9251,11.8962,11.8962,1670.6997015586,0
+UGE.US,D,20191104,000000,11.9102,11.9102,11.7498,11.7498,1939.6171309987,0
+UGE.US,D,20191105,000000,11.7767,11.7787,11.7628,11.7628,1301.4399477006,0
+UGE.US,D,20191106,000000,11.7797,11.8634,11.7717,11.8634,1871.3843503945,0
+UGE.US,D,20191107,000000,11.8006,11.8006,11.8006,11.8006,92.314938464498,0
+UGE.US,D,20191108,000000,11.7817,11.8365,11.7817,11.8365,2506.5512639599,0
+UGE.US,D,20191111,000000,11.7797,11.7986,11.7797,11.7986,401.36929767173,0
+UGE.US,D,20191112,000000,11.7966,11.7966,11.7966,11.7966,449.53361339234,0
+UGE.US,D,20191113,000000,11.9152,11.9152,11.9152,11.9152,429.46514850876,0
+UGE.US,D,20191114,000000,11.8943,11.9441,11.8943,11.9341,64084.628912757,0
+UGE.US,D,20191115,000000,11.9841,12.0059,11.9841,12.0059,1164.9743864922,0
+UGE.US,D,20191118,000000,12.1166,12.1166,12.0986,12.0986,53203.507252876,0
+UGE.US,D,20191119,000000,12.1146,12.1146,12.0577,12.0627,2586.8251234943,0
+UGE.US,D,20191120,000000,12.0537,12.0537,12.0537,12.0537,16.05477190687,0
+UGE.US,D,20191121,000000,11.9531,11.9531,11.9052,11.9052,614.09502543775,0
+UGE.US,D,20191122,000000,11.9162,11.9162,11.9162,11.9162,28.095850837021,0
+UGE.US,D,20191125,000000,12.0158,12.0378,12.0039,12.0378,3313.3035522801,0
+UGE.US,D,20191126,000000,12.2092,12.2092,12.2092,12.2092,779.65986072735,0
+UGE.US,D,20191127,000000,12.2909,12.2909,12.2909,12.2909,1301.4399477006,0
+UGE.US,D,20191129,000000,12.3159,12.3159,12.2452,12.2452,1971.7266748124,0
+UGE.US,D,20191202,000000,12.2609,12.2609,12.2609,12.2609,12.041078930152,0
+UGE.US,D,20191203,000000,12.1136,12.1604,12.1096,12.1604,1895.4665082548,0
+UGE.US,D,20191204,000000,12.3059,12.3707,12.2889,12.3577,9024.7886581489,0
+UGE.US,D,20191205,000000,12.3557,12.4354,12.3557,12.4354,405.38299064845,0
+UGE.US,D,20191206,000000,12.539,12.539,12.539,12.539,4.0136929767173,0
+UGE.US,D,20191209,000000,12.583,12.583,12.583,12.583,68.232780604194,0
+UGE.US,D,20191210,000000,12.572,12.575,12.5102,12.5102,1630.5627717914,0
+UGE.US,D,20191211,000000,12.6019,12.6019,12.6019,12.6019,545.86224483356,0
+UGE.US,D,20191212,000000,12.6706,12.6976,12.6706,12.6796,6032.5805440061,0
+UGE.US,D,20191213,000000,12.6357,12.7294,12.6079,12.7294,8812.0629303829,0
+UGE.US,D,20191216,000000,12.8729,12.8729,12.8729,12.8729,630.14979734462,0
+UGE.US,D,20191217,000000,12.8441,12.8441,12.8441,12.8441,682.32780604194,0
+UGE.US,D,20191218,000000,12.9248,12.9248,12.9248,12.9248,409.39668362517,0
+UGE.US,D,20191219,000000,12.5969,13.0574,12.5969,12.9964,23328.587003926,0
+UGE.US,D,20191220,000000,13.15,13.1978,13.15,13.1978,1273.3440968636,0
+UGE.US,D,20191223,000000,13.1101,13.1101,13.1101,13.1101,2510.5649569367,0
+UGE.US,D,20191224,000000,13.135,13.135,13.135,13.135,429.46514850876,0
+UGE.US,D,20191226,000000,13.1889,13.1889,13.139,13.148,2643.0168251684,0
+UGE.US,D,20191227,000000,13.2288,13.2546,13.2288,13.2546,3120.6462893977,0
+UGE.US,D,20191230,000000,13.0832,13.0832,13.0832,13.0832,437.49253446219,0
+UGE.US,D,20191231,000000,13.136,13.136,13.136,13.136,72.246473580912,0
+UGE.US,D,20200102,000000,13.0174,13.0444,12.9657,13.0444,3920.3746150086,0
+UGE.US,D,20200103,000000,13.0004,13.0034,13.0004,13.0004,2109.195659265,0
+UGE.US,D,20200106,000000,13.0284,13.0544,13.0284,13.0544,871.97479919184,0
+UGE.US,D,20200107,000000,12.9327,12.9327,12.9327,12.9327,68.232780604194,0
+UGE.US,D,20200108,000000,13.1211,13.1549,13.0862,13.0862,7293.8835619396,0
+UGE.US,D,20200109,000000,13.145,13.146,13.145,13.146,940.20757979603,0
+UGE.US,D,20200110,000000,13.1092,13.1092,13.1092,13.1092,912.11172895901,0
+UGE.US,D,20200113,000000,13.2288,13.3961,13.2288,13.3961,18439.908958284,0
+UGE.US,D,20200114,000000,13.4778,13.4778,13.463,13.463,2618.9346673081,0
+UGE.US,D,20200115,000000,13.6083,13.6153,13.5766,13.5886,6455.0217298056,0
+UGE.US,D,20200116,000000,13.7071,13.7071,13.7071,13.7071,1642.6038507216,0
+UGE.US,D,20200117,000000,13.7659,13.7918,13.7659,13.7918,1602.4669209544,0
+UGE.US,D,20200121,000000,13.7141,13.8596,13.7051,13.8596,3832.0733695208,0
+UGE.US,D,20200122,000000,13.9463,13.9463,13.9244,13.9274,2751.3865355397,0
+UGE.US,D,20200123,000000,13.8446,13.8456,13.8446,13.8456,4205.3468163556,0
+UGE.US,D,20200124,000000,13.7619,13.7619,13.5346,13.6213,5944.2792985184,0
+UGE.US,D,20200127,000000,13.1968,13.453,13.1968,13.3872,9266.6136599961,0
+UGE.US,D,20200128,000000,13.462,13.5058,13.462,13.5058,2145.3188960554,0
+UGE.US,D,20200129,000000,13.4191,13.4191,13.4191,13.4191,409.39668362517,0
+UGE.US,D,20200130,000000,13.5396,13.6892,13.5396,13.6892,1622.535385838,0
+UGE.US,D,20200131,000000,13.5896,13.5896,13.3642,13.3642,1839.2748065807,0
+UGE.US,D,20200203,000000,13.8067,13.8067,13.6652,13.6852,11029.628300019,0
+UGE.US,D,20200204,000000,14.2442,14.2672,14.0489,14.0489,8856.2135531268,0
+UGE.US,D,20200205,000000,13.9931,13.9931,13.9343,13.9343,4980.9929841062,0
+UGE.US,D,20200206,000000,14.1515,14.1515,14.046,14.046,1967.7129818357,0
+UGE.US,D,20200207,000000,14.012,14.012,13.9523,13.9523,445.51992041562,0
+UGE.US,D,20200210,000000,14.0529,14.1267,14.0529,14.1267,2522.6060358669,0
+UGE.US,D,20200211,000000,14.1535,14.1535,14.1267,14.1267,1048.5772901674,0
+UGE.US,D,20200212,000000,14.1635,14.1875,14.1635,14.1875,1490.0835176063,0
+UGE.US,D,20200213,000000,14.0599,14.2931,14.0599,14.2931,3016.2902720031,0
+UGE.US,D,20200214,000000,14.3289,14.3428,14.3031,14.3428,4084.936027054,0
+UGE.US,D,20200218,000000,14.3738,14.3738,14.2562,14.2562,682.32780604194,0
+UGE.US,D,20200219,000000,14.4047,14.4047,14.4047,14.4047,1698.7955523956,0
+UGE.US,D,20200220,000000,14.3071,14.4266,14.3071,14.4266,1437.905508909,0
+UGE.US,D,20200221,000000,14.3131,14.3131,14.3131,14.3131,116.3970963248,0
+UGE.US,D,20200224,000000,13.5646,13.7519,13.459,13.459,6856.3910274774,0
+UGE.US,D,20200225,000000,13.0682,13.0792,12.8011,12.8011,12551.821361439,0
+UGE.US,D,20200226,000000,12.6976,12.6976,12.6158,12.6158,2019.890990533,0
+UGE.US,D,20200227,000000,12.2749,12.2949,11.6023,11.6023,4297.6617548201,0
+UGE.US,D,20200228,000000,10.4801,11.092,10.4701,11.0471,20464.817065038,0
+UGE.US,D,20200302,000000,11.7638,12.1793,11.5774,12.1793,150152.254259,0
+UGE.US,D,20200303,000000,12.1544,12.3169,11.9172,11.9172,6132.9228684241,0
+UGE.US,D,20200304,000000,12.2599,12.9208,12.2599,12.9208,2775.4686934001,0
+UGE.US,D,20200305,000000,12.4285,12.4285,12.2192,12.2192,19464.404090592,0
+UGE.US,D,20200306,000000,11.5714,11.9142,11.5714,11.9142,1437.905508909,0
+UGE.US,D,20200309,000000,10.237,10.7143,10.237,10.521,6451.0080368289,0
+UGE.US,D,20200310,000000,10.3954,11.1608,10.3954,11.1608,22207.763240177,0
+UGE.US,D,20200311,000000,11.3462,11.3462,10.0297,10.1473,6631.6242207812,0
+UGE.US,D,20200312,000000,8.6489,8.95903,8.05444,8.05444,11202.217098019,0
+UGE.US,D,20200313,000000,8.66952,9.01714,8.3257,9.01714,7181.5001585915,0
+UGE.US,D,20200316,000000,7.40345,8.2092,7.40345,7.5365,50407.970094593,0
+UGE.US,D,20200317,000000,7.86238,8.38241,7.85761,8.22604,12198.616379487,0
+UGE.US,D,20200318,000000,7.6252,7.6252,6.88563,7.38661,37017.28690102,0
+UGE.US,D,20200319,000000,7.08145,7.50272,7.08145,7.31645,4197.3194304022,0
+UGE.US,D,20200320,000000,7.3344,7.37127,6.47962,6.47962,5727.5398777756,0
+UGE.US,D,20200323,000000,6.17058,6.18283,6.01481,6.18283,45769.144436752,0
+UGE.US,D,20200324,000000,6.88164,7.07748,6.7482,7.07748,19460.390397614,0
+UGE.US,D,20200325,000000,7.52365,7.771,7.3911,7.3911,8161.8446681547,0
+UGE.US,D,20200326,000000,7.87036,8.22803,7.87036,8.22803,3948.4704658457,0
+UGE.US,D,20200327,000000,7.88012,8.06061,7.88012,7.94111,4763.2501401193,0
+UGE.US,D,20200330,000000,8.20152,8.49602,8.20152,8.49602,2056.0142273235,0
+UGE.US,D,20200331,000000,8.21717,8.21717,8.16933,8.16933,6229.2514998653,0
+UGE.US,D,20200401,000000,7.90504,7.90504,7.593,7.60925,5141.5407031749,0
+UGE.US,D,20200402,000000,7.78096,7.94998,7.76103,7.94998,11210.244483972,0
+UGE.US,D,20200403,000000,7.95915,7.9749,7.85621,7.9749,9403.0792212045,0
+UGE.US,D,20200406,000000,9.25312,9.25312,8.55571,8.81762,30714.78550433,0
+UGE.US,D,20200407,000000,9.20628,9.21854,8.75124,8.77575,10378.406614547,0
+UGE.US,D,20200408,000000,8.79549,9.173,8.79549,9.173,9631.8597208774,0
+UGE.US,D,20200409,000000,9.61808,9.64399,9.44388,9.44686,67691.935475582,0
+UGE.US,D,20200413,000000,9.2016,9.31292,9.10025,9.23787,30481.99131168,0
+UGE.US,D,20200414,000000,9.77853,9.99482,9.77853,9.99482,14250.616913835,0
+UGE.US,D,20200415,000000,9.49649,9.65295,9.49649,9.61409,7426.3354301713,0
+UGE.US,D,20200416,000000,9.62705,9.79048,9.56824,9.79048,11703.928720108,0
+UGE.US,D,20200417,000000,10.5748,10.5748,9.95692,10.1831,16283.552406543,0
+UGE.US,D,20200420,000000,10.0287,10.0855,9.79647,9.79647,23420.901942389,0
+UGE.US,D,20200421,000000,9.21476,9.21476,9.21476,9.21476,819.79679049452,0
+UGE.US,D,20200422,000000,9.36235,9.47357,9.36235,9.47357,4385.9630003078,0
+UGE.US,D,20200423,000000,9.53636,9.54831,9.32417,9.32417,3896.2924571483,0
+UGE.US,D,20200424,000000,9.41697,9.59515,9.41697,9.58419,4301.6754477968,0
+UGE.US,D,20200427,000000,9.9051,9.92801,9.9051,9.92801,1995.8088326726,0
+UGE.US,D,20200428,000000,10.0975,10.0975,9.99581,9.99581,2707.2359127958,0
+UGE.US,D,20200429,000000,10.1543,10.1543,10.1543,10.1543,1201.0976232826,0
+UGE.US,D,20200430,000000,9.87519,9.9051,9.84928,9.84928,4269.565903983,0
+UGE.US,D,20200501,000000,9.6111,9.65894,9.34471,9.34471,3128.6736753511,0
+UGE.US,D,20200504,000000,9.32527,9.41776,9.29926,9.41776,1911.5212801616,0
+UGE.US,D,20200505,000000,9.66193,9.66193,9.5204,9.5204,6619.5831418511,0
+UGE.US,D,20200506,000000,9.46859,9.46859,9.39554,9.39554,5474.6772202424,0
+UGE.US,D,20200507,000000,9.39454,9.39454,9.38906,9.38906,509.7390080431,0
+UGE.US,D,20200508,000000,9.87519,9.98082,9.87519,9.98082,1674.7133945353,0
+UGE.US,D,20200511,000000,9.76856,9.92005,9.68883,9.90011,2759.4139214932,0
+UGE.US,D,20200512,000000,9.64897,9.64897,9.64897,9.64897,212.72572776602,0
+UGE.US,D,20200513,000000,9.22651,9.29946,9.22651,9.29946,711.42708012314,0
+UGE.US,D,20200514,000000,9.29299,9.34491,9.29299,9.34491,851.90633430825,0
+UGE.US,D,20200515,000000,9.35995,9.50148,9.35995,9.50148,803.74201858764,0
+UGE.US,D,20200518,000000,10.0975,10.0975,10.0396,10.0396,1237.2208600731,0
+UGE.US,D,20200519,000000,9.77553,9.79148,9.77553,9.79148,1750.9735610929,0
+UGE.US,D,20200520,000000,9.99382,10.0038,9.94894,10.0038,3647.4434925918,0
+UGE.US,D,20200521,000000,9.91905,9.91905,9.91905,9.91905,44.150622743891,0
+UGE.US,D,20200522,000000,9.98583,9.98583,9.98583,9.98583,630.14979734462,0
+UGE.US,D,20200526,000000,10.3834,10.3834,10.222,10.222,912.11172895901,0
+UGE.US,D,20200527,000000,10.6367,10.9315,10.6367,10.6495,4699.0310524918,0
+UGE.US,D,20200528,000000,10.7622,10.7622,10.6257,10.6257,461.57469232249,0
+UGE.US,D,20200529,000000,10.5588,10.7173,10.4781,10.7173,1690.7681664421,0
+UGE.US,D,20200601,000000,10.9874,10.9874,10.9804,10.9804,1646.6175436983,0
+UGE.US,D,20200602,000000,11.0521,11.0521,11.0521,11.0521,799.72832561093,0
+UGE.US,D,20200603,000000,11.3152,11.3152,11.3043,11.3043,1373.6864212815,0
+UGE.US,D,20200604,000000,11.0382,11.1429,11.0382,11.1179,5458.6224483356,0
+UGE.US,D,20200605,000000,11.5824,11.7478,11.5374,11.6053,2996.2218071195,0
+UGE.US,D,20200608,000000,11.8564,11.9681,11.8225,11.9681,166937.51828763,0
+UGE.US,D,20200609,000000,11.7,11.712,11.678,11.678,12435.424265115,0
+UGE.US,D,20200610,000000,11.7318,11.7697,11.7218,11.7458,13475.974169328,0
+UGE.US,D,20200611,000000,11.0751,11.0751,10.6237,10.6237,3840.1007554743,0
+UGE.US,D,20200612,000000,10.4114,10.7153,10.4114,10.7153,3393.5774118145,0
+UGE.US,D,20200615,000000,11.0382,11.0432,11.0382,11.0432,5334.1979660573,0
+UGE.US,D,20200616,000000,11.4517,11.4517,11.2853,11.2853,3482.8820805464,0
+UGE.US,D,20200617,000000,11.4249,11.4767,11.3133,11.3133,13431.823546584,0
+UGE.US,D,20200618,000000,11.2953,11.4319,11.2953,11.398,91047.6149071,0
+UGE.US,D,20200619,000000,11.6123,11.6203,11.2356,11.2356,2976.1533422359,0
+UGE.US,D,20200622,000000,11.1329,11.1916,11.1319,11.1738,95811.868470464,0
+UGE.US,D,20200623,000000,11.3621,11.3621,11.2256,11.2256,66016.218657802,0
+UGE.US,D,20200624,000000,10.9058,10.9265,10.6057,10.7332,22231.845398037,0
+UGE.US,D,20200625,000000,10.6426,10.9097,10.6426,10.9097,3293.2350873966,0
+UGE.US,D,20200626,000000,10.5857,10.8448,10.3894,10.3894,24742.410354975,0
+UGE.US,D,20200629,000000,10.7901,10.7901,10.7901,10.7901,888.02957109871,0
+UGE.US,D,20200630,000000,11.1826,11.1826,11.1826,11.1826,662.25934115836,0
+UGE.US,D,20200701,000000,11.2416,11.2734,11.2076,11.2076,10093.4344132,0
+UGE.US,D,20200702,000000,11.5186,11.5186,11.4517,11.4517,4731.1405963056,0
+UGE.US,D,20200706,000000,11.8475,11.8475,11.8475,11.8475,2221.579062613,0
+UGE.US,D,20200707,000000,11.8664,11.9481,11.8325,11.8325,2173.4147468924,0
+UGE.US,D,20200708,000000,11.8744,11.8744,11.8744,11.8744,3124.6599823745,0
+UGE.US,D,20200709,000000,11.6133,11.666,11.5983,11.5983,6683.8022294785,0
+UGE.US,D,20200710,000000,12.0936,12.2432,12.0816,12.2432,4096.9771059842,0
+UGE.US,D,20200713,000000,12.6297,12.6946,12.0458,12.0458,3832.0733695208,0
+UGE.US,D,20200714,000000,12.1295,12.4414,12.1295,12.4414,16219.333318915,0
+UGE.US,D,20200715,000000,12.8709,12.8709,12.6397,12.6626,3635.4024136617,0
+UGE.US,D,20200716,000000,12.5929,12.6527,12.53,12.6527,4486.3053247258,0
+UGE.US,D,20200717,000000,12.7793,12.7793,12.5929,12.6816,55786.318683394,0
+UGE.US,D,20200720,000000,12.4643,12.7653,12.4643,12.7653,8787.9807725225,0
+UGE.US,D,20200721,000000,13.0454,13.0454,12.8311,12.8351,55706.04482386,0
+UGE.US,D,20200722,000000,12.9407,13.1042,12.9407,13.1042,2060.0279203002,0
+UGE.US,D,20200723,000000,13.2596,13.3762,13.0494,13.0494,35860.339900481,0
+UGE.US,D,20200724,000000,12.9587,12.9786,12.8311,12.8848,40631.617426554,0
+UGE.US,D,20200727,000000,13.0564,13.2685,13.0564,13.2685,1570.3573771407,0
+UGE.US,D,20200728,000000,13.2745,13.3642,13.143,13.143,2047.98684137,0
+UGE.US,D,20200729,000000,13.2745,13.3542,13.2745,13.3255,2189.4695187993,0
+UGE.US,D,20200730,000000,13.1998,13.2566,13.1779,13.2566,3381.5363328844,0
+UGE.US,D,20200731,000000,13.148,13.148,13.0254,13.0962,2257.7022994035,0
+UGE.US,D,20200803,000000,13.145,13.3095,13.1271,13.2586,5374.3348958245,0
+UGE.US,D,20200804,000000,13.2795,13.454,13.2795,13.454,1550.288912257,0
+UGE.US,D,20200805,000000,13.5217,13.5786,13.5177,13.5786,3575.197019011,0
+UGE.US,D,20200806,000000,13.444,13.5566,13.444,13.5566,1959.6855958823,0
+UGE.US,D,20200807,000000,13.4729,13.5696,13.4729,13.5696,1839.2748065807,0
+UGE.US,D,20200810,000000,13.6981,13.7569,13.6941,13.722,4185.278351472,0
+UGE.US,D,20200811,000000,13.5247,13.5247,13.5247,13.5247,1811.1789557437,0
+UGE.US,D,20200812,000000,14.1415,14.1415,14.1415,14.1415,859.93372026169,0
+UGE.US,D,20200813,000000,14.2452,14.2452,14.2382,14.2382,417.42406957861,0
+UGE.US,D,20200814,000000,14.2851,14.2851,14.1635,14.2342,6185.1008771214,0
+UGE.US,D,20200817,000000,14.6239,14.6639,14.599,14.6639,1634.5764647682,0
+UGE.US,D,20200818,000000,14.922,14.922,14.8292,14.8292,2169.4010539157,0
+UGE.US,D,20200819,000000,14.6797,14.6797,14.6797,14.6797,3096.5641315374,0
+UGE.US,D,20200820,000000,14.7435,14.8661,14.7435,14.8661,2109.195659265,0
+UGE.US,D,20200821,000000,14.9399,15.0565,14.9399,14.9797,9028.8023511256,0
+UGE.US,D,20200824,000000,14.882,15.2588,14.882,15.2588,3872.2102992881,0
+UGE.US,D,20200825,000000,15.2178,15.2318,15.0595,15.2318,4209.3605093323,0
+UGE.US,D,20200826,000000,15.191,15.4959,15.191,15.4959,2378.113088705,0
+UGE.US,D,20200827,000000,15.5379,15.6525,15.5159,15.6525,6739.9939311526,0
+UGE.US,D,20200828,000000,15.7272,15.8069,15.6375,15.8069,6487.1312736194,0
+UGE.US,D,20200831,000000,16.0013,16.2274,16.0013,16.1507,4606.7161140273,0
+UGE.US,D,20200901,000000,16.0162,16.0162,15.8557,15.9315,11467.120834482,0
+UGE.US,D,20200902,000000,16.0033,16.2684,15.8787,16.2684,4466.2368598422,0
+UGE.US,D,20200903,000000,16.7338,16.7338,15.2598,15.2598,7546.7462194728,0
+UGE.US,D,20200904,000000,15.3205,15.3205,14.7236,15.2867,10378.406614547,0
+UGE.US,D,20200908,000000,14.7066,14.7066,14.0997,14.1087,4273.5795969598,0
+UGE.US,D,20200909,000000,14.5033,14.8034,14.5033,14.8034,3551.1148611506,0
+UGE.US,D,20200910,000000,15.0614,15.1631,14.6099,14.6099,21283.610432287,0
+UGE.US,D,20200911,000000,14.7326,14.7834,14.7016,14.7834,9374.9833703675,0
+UGE.US,D,20200914,000000,14.9797,15.4431,14.9797,15.4431,7610.9653071003,0
+UGE.US,D,20200915,000000,15.5846,15.789,15.5846,15.6842,6326.5835545507,0
+UGE.US,D,20200916,000000,15.4979,15.4979,15.4979,15.4979,646.20456925149,0
+UGE.US,D,20200917,000000,15.1213,15.1213,15.0734,15.0853,4582.633956167,0
+UGE.US,D,20200918,000000,14.7306,15.1213,14.6917,15.0644,20134.690817702,0
+UGE.US,D,20200921,000000,14.6917,14.7415,14.3748,14.7415,112042.23944506,0
+UGE.US,D,20200922,000000,14.595,14.8352,14.595,14.8123,5133.5133172215,0
+UGE.US,D,20200923,000000,14.8024,14.8024,14.1875,14.1875,3635.4024136617,0
+UGE.US,D,20200924,000000,14.1037,14.3568,14.1037,14.3568,3607.3065628247,0
+UGE.US,D,20200925,000000,14.3988,14.6409,14.3988,14.6309,80801.660160784,0
+UGE.US,D,20200928,000000,15.1591,15.196,15.0565,15.0943,9940.9140800846,0
+UGE.US,D,20200929,000000,15.0963,15.1033,14.9408,14.9408,15130.61909898,0
+UGE.US,D,20200930,000000,15.2608,15.3305,15.201,15.3305,5177.6639399654,0
+UGE.US,D,20201001,000000,15.3694,15.6335,15.3694,15.6335,2795.5371582836,0
+UGE.US,D,20201002,000000,15.3425,15.3993,15.3075,15.3075,2430.2910974023,0
+UGE.US,D,20201005,000000,15.5657,15.6235,15.5657,15.6155,4281.6069829132,0
+UGE.US,D,20201006,000000,15.4591,15.6355,15.3345,15.3345,10447.642818395,0
+UGE.US,D,20201007,000000,15.758,15.8338,15.758,15.8338,630.14979734462,0
+UGE.US,D,20201008,000000,16.0133,16.0133,16.0003,16.0003,3807.9912116606,0
+UGE.US,D,20201009,000000,16.2714,16.3401,16.2714,16.2784,13768.973756628,0
+UGE.US,D,20201012,000000,16.7408,16.8115,16.651,16.651,6748.021317106,0
+UGE.US,D,20201013,000000,16.649,16.6809,16.5752,16.6809,2101.1682733116,0
+UGE.US,D,20201014,000000,16.6211,16.6619,16.6211,16.6619,2430.2910974023,0
+UGE.US,D,20201015,000000,16.5294,16.6072,16.5294,16.6072,1947.6445169521,0
+UGE.US,D,20201016,000000,16.7427,16.7427,16.5055,16.5055,5189.7050188955,0
+UGE.US,D,20201019,000000,16.4796,16.4796,16.0143,16.0143,1084.7005269578,0
+UGE.US,D,20201020,000000,16.0251,16.0251,16.0251,16.0251,1626.5490788147,0
+UGE.US,D,20201021,000000,15.9036,15.9623,15.9036,15.9623,1670.6997015586,0
+UGE.US,D,20201022,000000,16.0251,16.0281,16.0251,16.0281,815.78309751779,0
+UGE.US,D,20201023,000000,16.0909,16.0909,16.0909,16.0909,100.34232441793,0
+UGE.US,D,20201026,000000,15.6036,15.6485,15.5199,15.6086,14395.109860997,0
+UGE.US,D,20201027,000000,15.779,15.779,15.6245,15.6245,1947.6445169521,0
+UGE.US,D,20201028,000000,14.93,14.9448,14.6389,14.6409,1803.1515697902,0
+UGE.US,D,20201029,000000,14.7844,14.7844,14.7844,14.7844,1855.3295784875,0
+UGE.US,D,20201030,000000,14.5033,14.5033,14.2173,14.2173,14833.605818704,0
+UGE.US,D,20201102,000000,14.9418,14.9418,14.5293,14.7366,8988.6654213585,0
+UGE.US,D,20201103,000000,15.0096,15.4541,15.0096,15.4541,2851.7288599577,0
+UGE.US,D,20201104,000000,15.7052,15.7052,15.5309,15.5309,5466.649834289,0
+UGE.US,D,20201105,000000,16.07,16.1049,16.047,16.047,10584.108379604,0
+UGE.US,D,20201106,000000,16.0849,16.0849,15.8607,15.8607,2354.0309308447,0
+UGE.US,D,20201109,000000,16.4905,16.4905,15.6912,15.6912,88397.574119222,0
+UGE.US,D,20201110,000000,16.0281,16.037,15.9883,16.0133,21331.774748009,0
+UGE.US,D,20201111,000000,16.1268,16.4028,16.1148,16.357,7684.2152039253,0
+UGE.US,D,20201112,000000,16.1966,16.1986,15.9474,16.0172,1891.452815278,0
+UGE.US,D,20201113,000000,16.2006,16.5394,16.2006,16.5394,15194.838186608,0
+UGE.US,D,20201116,000000,16.5514,16.7925,16.5514,16.7398,9491.3804666923,0
+UGE.US,D,20201117,000000,16.9749,17.1433,16.955,17.0217,11715.969799038,0
+UGE.US,D,20201118,000000,17.2609,17.2609,17.1343,17.1343,2394.1678606119,0
+UGE.US,D,20201119,000000,17.2888,17.2888,17.2888,17.2888,715.44077309986,0
+UGE.US,D,20201120,000000,17.2579,17.2579,17.1612,17.1612,2080.0963851838,0
+UGE.US,D,20201123,000000,17.4652,17.5968,17.4652,17.548,5257.9377994997,0
+UGE.US,D,20201124,000000,17.9635,18.1229,17.9635,18.1229,851.90633430825,0
+UGE.US,D,20201125,000000,18.2267,18.2267,18.2267,18.2267,920.13911491244,0
+UGE.US,D,20201127,000000,18.3433,18.3433,18.3433,18.3433,787.68724668077,0
+UGE.US,D,20201130,000000,18.0562,18.0562,18.0562,18.0562,1694.7818594189,0
+UGE.US,D,20201201,000000,18.5136,18.5136,18.5136,18.5136,1401.7822721185,0
+UGE.US,D,20201202,000000,18.0552,18.101,18.0552,18.101,1943.6308239753,0
+UGE.US,D,20201203,000000,18.4578,18.5236,18.4578,18.5156,1726.8914032326,0
+UGE.US,D,20201204,000000,18.6581,18.8664,18.6581,18.8664,5864.005438984,0
+UGE.US,D,20201207,000000,19.0668,19.279,19.0668,19.279,1032.5225182605,0
+UGE.US,D,20201208,000000,19.1375,19.4603,19.1375,19.4603,3506.9642384067,0
+UGE.US,D,20201209,000000,19.304,19.3089,19.0159,19.0159,10832.95734416,0
+UGE.US,D,20201210,000000,18.7558,19.0668,18.7558,19.0668,5542.9100008466,0
+UGE.US,D,20201211,000000,18.8704,18.8704,18.8704,18.8704,429.46514850876,0
+UGE.US,D,20201214,000000,19.1495,19.1495,19.1495,19.1495,144.49294716182,0
+UGE.US,D,20201215,000000,19.291,19.291,19.291,19.291,549.87593781027,0
+UGE.US,D,20201216,000000,19.2372,19.3657,19.2122,19.3358,10828.943651183,0
+UGE.US,D,20201217,000000,19.6029,19.9407,19.6029,19.9407,6639.6516067346,0
+UGE.US,D,20201218,000000,19.7184,20.0782,19.7184,20.0782,2354.0309308447,0
+UGE.US,D,20201221,000000,19.26,19.8241,19.26,19.6777,5538.8963078699,0
+UGE.US,D,20201222,000000,19.3517,19.5003,19.3517,19.5003,3401.6047977679,0
+UGE.US,D,20201223,000000,19.7744,19.7744,19.7744,19.7744,569.94440269386,0
+UGE.US,D,20201224,000000,19.9775,19.9775,19.9775,19.9775,1393.7548861651,0
+UGE.US,D,20201228,000000,20.0702,20.0702,20.0702,20.0702,1028.5088252838,0
+UGE.US,D,20201229,000000,20.1958,20.1958,19.9178,19.9717,2253.6886064268,0
+UGE.US,D,20201230,000000,20.3403,20.3403,20.3403,20.3403,204.69834181258,0
+UGE.US,D,20201231,000000,20.439,20.5786,20.439,20.5786,1775.0557189533,0
+UGE.US,D,20210104,000000,20.439,20.439,19.8211,20.2358,47564.268620588,0
+UGE.US,D,20210105,000000,20.2736,20.4599,20.1908,20.4599,6655.7063786416,0
+UGE.US,D,20210106,000000,20.9373,21.0071,20.77,20.7819,4373.9219213778,0
+UGE.US,D,20210107,000000,21.2801,21.5832,21.2801,21.5832,1666.6860085819,0
+UGE.US,D,20210108,000000,21.7933,22.3365,21.7933,22.3365,7732.3795196459,0
+UGE.US,D,20210111,000000,22.1204,22.1204,21.3998,21.3998,14001.767949278,0
+UGE.US,D,20210112,000000,21.8003,21.8243,21.8003,21.8243,4217.3878952857,0
+UGE.US,D,20210113,000000,21.8453,21.8453,21.8453,21.8453,5294.0610362902,0
+UGE.US,D,20210114,000000,21.638,21.8513,21.627,21.627,6274.4055458534,0
+UGE.US,D,20210115,000000,21.2503,21.3419,21.2224,21.2224,2771.4550004233,0
+UGE.US,D,20210119,000000,21.3649,21.5154,21.3649,21.5154,3948.4704658457,0
+UGE.US,D,20210120,000000,21.898,21.898,21.898,21.898,827.82417644795,0
+UGE.US,D,20210121,000000,21.8513,21.8513,21.7754,21.7774,8655.528904291,0
+UGE.US,D,20210122,000000,21.62,21.6987,21.62,21.6987,2919.9616405618,0
+UGE.US,D,20210125,000000,21.4805,22.3216,21.4805,22.1611,10475.738669232,0
+UGE.US,D,20210126,000000,22.1322,22.2558,22.1124,22.1124,5117.4585453146,0
+UGE.US,D,20210127,000000,21.2333,21.2333,21.1864,21.2034,5129.4996242448,0
+UGE.US,D,20210128,000000,21.2941,21.2941,21.2941,21.2941,912.11172895901,0
+UGE.US,D,20210129,000000,20.8775,20.9144,20.2258,20.3264,17661.252520801,0
+UGE.US,D,20210201,000000,20.9513,20.9513,20.9513,20.9513,936.19388681932,0
+UGE.US,D,20210202,000000,21.636,21.636,21.636,21.636,594.02656055416,0
+UGE.US,D,20210203,000000,21.4166,21.4905,21.3349,21.4585,13893.398238907,0
+UGE.US,D,20210204,000000,21.4436,21.6558,21.4436,21.6558,2434.3047903791,0
+UGE.US,D,20210205,000000,22.1801,22.1801,22.1801,22.1801,1317.4947196075,0
+UGE.US,D,20210208,000000,22.489,22.489,22.489,22.489,1012.454053377,0
+UGE.US,D,20210209,000000,22.2269,22.3864,22.2269,22.3226,5843.9369741004,0
+UGE.US,D,20210210,000000,21.9359,21.9359,21.7694,21.7963,3595.2654838945,0
+UGE.US,D,20210211,000000,21.7496,21.8303,21.7496,21.8303,5795.7726583798,0
+UGE.US,D,20210212,000000,21.917,21.917,21.917,21.917,441.50622743891,0
+UGE.US,D,20210216,000000,21.5302,21.5302,21.5302,21.5302,968.30343063305,0
+UGE.US,D,20210217,000000,21.1406,21.5672,21.1406,21.5672,1369.6727283048,0
+UGE.US,D,20210218,000000,21.5292,21.5292,21.5292,21.5292,1297.4262547239,0
+UGE.US,D,20210219,000000,21.1446,21.1446,21.1446,21.1446,313.06805218396,0
+UGE.US,D,20210222,000000,20.6902,20.8287,20.3016,20.3016,17845.882397729,0
+UGE.US,D,20210223,000000,19.2023,20.1799,19.2023,20.1799,16275.525020589,0
+UGE.US,D,20210224,000000,20.6892,20.7927,20.6892,20.7927,5089.3626944776,0
+UGE.US,D,20210225,000000,21.0538,21.0538,19.5102,19.5212,5603.1153954973,0
+UGE.US,D,20210226,000000,19.7843,19.7843,19.262,19.3717,7217.6233953819,0
+UGE.US,D,20210301,000000,20.1002,20.1002,20.1002,20.1002,1052.5909831441,0
+UGE.US,D,20210302,000000,20.0025,20.0025,19.8879,19.8879,3409.6321837213,0
+UGE.US,D,20210303,000000,19.5701,19.5701,19.2501,19.2501,2121.2367381951,0
+UGE.US,D,20210304,000000,18.5036,18.5036,18.5036,18.5036,3309.2898593035,0
+UGE.US,D,20210305,000000,18.6571,19.1165,18.6571,19.1165,2879.8247107947,0
+UGE.US,D,20210308,000000,19.4336,19.4336,19.0289,19.0289,1337.5631844911,0
+UGE.US,D,20210309,000000,20.1261,20.1261,20.1261,20.1261,220.75311371945,0
+UGE.US,D,20210310,000000,20.3304,20.4222,20.2576,20.4222,8258.1732995959,0
+UGE.US,D,20210311,000000,20.8187,20.8187,20.8187,20.8187,232.7941926496,0
+UGE.US,D,20210312,000000,20.8347,20.9095,20.8347,20.9095,10551.99883579,0
+UGE.US,D,20210315,000000,20.9772,21.3151,20.9772,21.3151,6394.8163351548,0
+UGE.US,D,20210316,000000,21.3998,21.3998,20.9005,20.9005,8735.8027638252,0
+UGE.US,D,20210317,000000,21.2851,21.2851,21.2851,21.2851,573.95809567058,0
+UGE.US,D,20210318,000000,20.9672,20.9672,20.5357,20.5357,4301.6754477968,0
+UGE.US,D,20210319,000000,20.6563,20.6563,20.6454,20.6454,3469.8375783721,0
+UGE.US,D,20210322,000000,21.0958,21.0958,20.9901,20.9901,1911.5212801616,0
+UGE.US,D,20210323,000000,20.9911,20.9911,20.5905,20.6384,3619.3476417549,0
+UGE.US,D,20210324,000000,20.6364,20.6364,20.1521,20.1521,1662.6723156051,0
+UGE.US,D,20210325,000000,20.4809,20.4809,20.4809,20.4809,1642.6038507216,0
+UGE.US,D,20210326,000000,20.6104,20.8865,20.6104,20.8865,2578.7977375409,0
+UGE.US,D,20210329,000000,20.8995,21.0608,20.8995,20.9712,3671.5256504522,0
+UGE.US,D,20210330,000000,20.8845,21.04,20.8845,21.04,1168.9880794689,0
+UGE.US,D,20210331,000000,21.4825,21.6519,21.2134,21.3459,60638.873492245,0
+UGE.US,D,20210401,000000,21.5302,21.5302,21.2004,21.2034,32622.293091515,0
+UGE.US,D,20210405,000000,21.9389,22.0047,21.9389,22.0047,3381.5363328844,0
+UGE.US,D,20210406,000000,22.2539,22.2667,22.1451,22.1481,5061.2668436405,0
+UGE.US,D,20210407,000000,22.1531,22.1531,21.8363,21.8363,10013.160553666,0
+UGE.US,D,20210408,000000,21.899,21.9359,21.899,21.9359,2799.5508512603,0
+UGE.US,D,20210409,000000,21.9389,21.9389,21.9389,21.9389,1598.4532279777,0
+UGE.US,D,20210412,000000,22.3385,22.3445,22.3295,22.3445,5896.1149827978,0
+UGE.US,D,20210413,000000,22.3814,22.773,22.3695,22.773,8274.2280715028,0
+UGE.US,D,20210414,000000,22.5877,22.5877,22.3953,22.3953,4245.4837461227,0
+UGE.US,D,20210415,000000,22.761,22.761,22.761,22.761,1140.8922286319,0
+UGE.US,D,20210416,000000,22.9444,23.0162,22.762,22.9854,4389.9766932846,0
+UGE.US,D,20210419,000000,22.9444,22.9444,22.4422,22.4422,7688.228896902,0
+UGE.US,D,20210420,000000,22.3535,22.4412,22.2219,22.3246,3595.2654838945,0
+UGE.US,D,20210421,000000,22.5428,22.9006,22.5428,22.9006,1871.3843503945,0
+UGE.US,D,20210422,000000,22.9176,22.9176,22.5308,22.5308,6904.555343198,0
+UGE.US,D,20210423,000000,22.7441,22.7441,22.7441,22.7441,2117.2230452184,0
+UGE.US,D,20210426,000000,22.6673,22.6673,22.6335,22.6335,3928.402000962,0
+UGE.US,D,20210427,000000,22.4132,22.4132,21.9808,22.3445,64052.519368944,0
+UGE.US,D,20210428,000000,22.2797,22.2797,22.1371,22.1411,1072.6594480277,0
+UGE.US,D,20210429,000000,22.1501,22.2359,22.1501,22.2219,8398.652553781,0
+UGE.US,D,20210430,000000,22.3934,22.4532,22.3934,22.4532,1189.0565443526,0
+UGE.US,D,20210503,000000,22.8806,22.8806,22.4132,22.4272,3539.0737822205,0
+UGE.US,D,20210504,000000,22.1461,22.1461,21.9409,22.0784,3783.9090538003,0
+UGE.US,D,20210505,000000,22.5059,22.5059,22.1461,22.1461,244.83527157976,0
+UGE.US,D,20210506,000000,22.4602,22.4602,22.4602,22.4602,1771.0420259765,0
+UGE.US,D,20210507,000000,22.8706,22.8706,22.757,22.8508,2699.2085268424,0
+UGE.US,D,20210510,000000,22.9106,22.9106,22.4442,22.4442,4590.6613421205,0
+UGE.US,D,20210511,000000,22.0206,22.0206,21.7346,21.9249,3972.5526237059,0
+UGE.US,D,20210512,000000,21.2383,21.2383,20.9015,20.9015,12804.684018972,0
+UGE.US,D,20210513,000000,21.3799,21.3799,21.1337,21.2473,4036.7717113335,0
+UGE.US,D,20210514,000000,21.4705,21.7027,21.4705,21.7027,2887.8520967481,0
+UGE.US,D,20210517,000000,21.4286,21.4665,21.4266,21.4665,4237.4563601693,0
+UGE.US,D,20210518,000000,21.4905,21.4905,21.2821,21.2821,4205.3468163556,0
+UGE.US,D,20210519,000000,20.6034,20.8855,20.6034,20.8855,2027.9183764865,0
+UGE.US,D,20210520,000000,21.2981,21.4915,21.2981,21.4775,4542.4970263998,0
+UGE.US,D,20210521,000000,21.5752,21.5752,21.4286,21.4286,1851.3158855109,0
+UGE.US,D,20210524,000000,21.5402,21.8393,21.5402,21.8393,12608.013063114,0
+UGE.US,D,20210525,000000,21.8093,21.8243,21.8093,21.8243,6209.1830349817,0
+UGE.US,D,20210526,000000,21.9359,22.2907,21.9359,22.197,6587.4735980373,0
+UGE.US,D,20210527,000000,22.3485,22.3485,22.3485,22.3485,1373.6864212815,0
+UGE.US,D,20210528,000000,22.3266,22.3295,22.3266,22.3295,2145.3188960554,0
+UGE.US,D,20210601,000000,22.498,22.5279,22.206,22.206,5129.4996242448,0
+UGE.US,D,20210602,000000,21.8443,22.0166,21.8443,22.0166,5912.1697547046,0
+UGE.US,D,20210603,000000,21.8393,21.913,21.8393,21.913,1771.0420259765,0
+UGE.US,D,20210604,000000,22.2568,22.3216,22.21,22.3216,2181.4421328459,0
+UGE.US,D,20210607,000000,22.3405,22.3943,22.3017,22.3943,1710.8366313258,0
+UGE.US,D,20210608,000000,22.1501,22.1521,22.1501,22.1521,1177.0154654224,0
+UGE.US,D,20210609,000000,21.8741,21.8741,21.8741,21.8741,944.22127277275,0
+UGE.US,D,20210610,000000,21.9608,21.9608,21.9608,21.9608,172.58879799885,0
+UGE.US,D,20210611,000000,22.1164,22.1164,22.1164,22.1164,373.27344683471,0
+UGE.US,D,20210614,000000,22.0206,22.1104,21.9758,22.1104,6980.8155097556,0
+UGE.US,D,20210615,000000,21.9488,21.9488,21.7416,21.7416,2932.002719492,0
+UGE.US,D,20210616,000000,21.4356,21.4356,21.4356,21.4356,373.27344683471,0
+UGE.US,D,20210617,000000,21.3449,21.4905,21.3101,21.4905,3469.8375783721,0
+UGE.US,D,20210618,000000,21.1436,21.1436,21.0798,21.0798,1574.3710701174,0
+UGE.US,D,20210621,000000,21.3928,21.3928,21.3928,21.3928,433.47884148547,0
+UGE.US,D,20210622,000000,21.5762,21.5762,21.5762,21.5762,884.01587812199,0
+UGE.US,D,20210623,000000,21.892,21.892,21.8093,21.8093,1783.0831049067,0
+UGE.US,D,20210624,000000,22.2777,22.3355,22.2259,22.2289,40330.590453301,0
+UGE.US,D,20210625,000000,22.78,22.78,22.78,22.78,1839.2748065807,0
+UGE.US,D,20210628,000000,22.9664,22.9664,22.9256,22.9256,5631.2112463344,0
+UGE.US,D,20210629,000000,22.8319,22.8349,22.8149,22.8349,4137.1140357514,0
+UGE.US,D,20210630,000000,22.9883,22.9883,22.9883,22.9883,1193.0702373292,0
+UGE.US,D,20210701,000000,23.0461,23.0461,23.0252,23.0252,1987.7814467192,0
+UGE.US,D,20210702,000000,23.1877,23.2305,23.1387,23.1387,2775.4686934001,0
+UGE.US,D,20210706,000000,22.6913,22.7083,22.492,22.7083,10660.368546161,0
+UGE.US,D,20210707,000000,22.7382,22.7382,22.6365,22.6365,3016.2902720031,0
+UGE.US,D,20210708,000000,22.6265,22.6265,22.4452,22.4452,1767.0283329998,0
+UGE.US,D,20210709,000000,22.3755,22.8169,22.3755,22.8169,1863.3569644411,0
+UGE.US,D,20210712,000000,22.9345,23.1168,22.9345,23.1168,2968.1259562825,0
+UGE.US,D,20210713,000000,23.0561,23.0561,22.79,22.79,1867.3706574177,0
+UGE.US,D,20210714,000000,22.7999,22.7999,22.7999,22.7999,489.67054315951,0
+UGE.US,D,20210715,000000,22.779,22.779,22.779,22.779,373.27344683471,0
+UGE.US,D,20210716,000000,22.774,22.774,22.5768,22.5768,1185.0428513758,0
+UGE.US,D,20210719,000000,22.2807,22.2807,22.2807,22.2807,1120.8237637483,0
+UGE.US,D,20210720,000000,22.5618,22.8039,22.5618,22.8039,2498.5238780065,0
+UGE.US,D,20210721,000000,22.8229,22.8229,22.8229,22.8229,172.58879799885,0
+UGE.US,D,20210722,000000,22.6625,22.6625,22.5787,22.6225,5707.4714128921,0
+UGE.US,D,20210723,000000,22.8069,23.0252,22.8069,23.0252,1297.4262547239,0
+UGE.US,D,20210726,000000,23.2972,23.3332,23.2534,23.2534,3196.9064559554,0
+UGE.US,D,20210727,000000,23.373,23.373,22.9943,22.9943,3136.7010613045,0
+UGE.US,D,20210728,000000,22.8598,22.8598,22.8349,22.8409,2626.9620532615,0
+UGE.US,D,20210729,000000,23.5703,23.5803,23.4965,23.4965,8109.6666594574,0
+UGE.US,D,20210730,000000,23.6361,23.7159,23.5404,23.5404,5595.0880095439,0
+UGE.US,D,20210802,000000,23.9849,23.9849,23.7596,23.7596,1265.3167109102,0
+UGE.US,D,20210803,000000,23.6919,23.8832,23.6919,23.8832,1225.1797811429,0
+UGE.US,D,20210804,000000,23.3381,23.3381,23.3381,23.3381,473.61577125264,0
+UGE.US,D,20210805,000000,23.4945,23.4945,23.4945,23.4945,602.0539465076,0
+UGE.US,D,20210806,000000,23.4845,23.4845,23.3501,23.3501,5117.4585453146,0
+UGE.US,D,20210809,000000,23.5863,23.5863,23.5225,23.5225,1445.9328948624,0
+UGE.US,D,20210810,000000,23.5165,23.6769,23.5165,23.6769,2374.0993957283,0
+UGE.US,D,20210811,000000,23.8583,23.8583,23.8255,23.8255,1237.2208600731,0
+UGE.US,D,20210812,000000,23.941,23.941,23.941,23.941,457.56099934578,0
+UGE.US,D,20210813,000000,24.0387,24.0387,24.0387,24.0387,288.98589432365,0
+UGE.US,D,20210816,000000,23.8335,23.8335,23.8335,23.8335,626.1361043679,0
+UGE.US,D,20210817,000000,23.5165,23.5165,22.9854,23.2813,7748.4342915528,0
+UGE.US,D,20210818,000000,23.096,23.096,23.096,23.096,549.87593781027,0
+UGE.US,D,20210819,000000,22.9046,22.9046,22.9036,22.9036,666.27303413508,0
+UGE.US,D,20210820,000000,23.0481,23.101,23.0441,23.07,52854.315963902,0
+UGE.US,D,20210823,000000,23.4288,23.4298,23.375,23.375,13069.587755436,0
+UGE.US,D,20210824,000000,23.4498,23.4498,23.3232,23.3899,2165.387360939,0
+UGE.US,D,20210825,000000,23.4428,23.4428,23.4428,23.4428,577.97178864729,0
+UGE.US,D,20210826,000000,23.0052,23.0052,23.0052,23.0052,421.43776255532,0
+UGE.US,D,20210827,000000,23.371,23.3949,23.357,23.357,2358.0446238214,0
+UGE.US,D,20210830,000000,23.2135,23.5982,23.2135,23.5982,2731.3180706562,0
+UGE.US,D,20210831,000000,23.5783,23.5783,23.5783,23.5783,489.67054315951,0
+UGE.US,D,20210901,000000,23.6421,23.7446,23.6421,23.7446,1421.8507370021,0
+UGE.US,D,20210902,000000,23.7516,23.7516,23.7516,23.7516,1096.741605888,0
+UGE.US,D,20210903,000000,23.5494,23.6071,23.4865,23.6071,5739.5809567058,0
+UGE.US,D,20210907,000000,23.4348,23.4348,23.4348,23.4348,626.1361043679,0
+UGE.US,D,20210908,000000,23.5285,23.5285,23.5285,23.5285,469.60207827593,0
+UGE.US,D,20210909,000000,23.5943,23.5943,23.4648,23.4737,4514.4011755628,0
+UGE.US,D,20210910,000000,23.5863,23.5863,23.2703,23.2733,3711.6625802193,0
+UGE.US,D,20210913,000000,23.3929,23.4408,23.3929,23.4408,1799.1378768136,0
+UGE.US,D,20210914,000000,23.4148,23.4148,23.2783,23.2783,9431.1750720415,0
+UGE.US,D,20210915,000000,23.4965,23.4965,23.4965,23.4965,236.80788562633,0
+UGE.US,D,20210916,000000,23.069,23.3849,23.069,23.3849,2510.5649569367,0
+UGE.US,D,20210917,000000,23.3092,23.3092,23.2295,23.2295,18761.004396421,0
+UGE.US,D,20210920,000000,23.0062,23.0062,22.2259,22.3096,3651.4571855686,0
+UGE.US,D,20210921,000000,22.3475,22.4631,22.3295,22.3335,5727.5398777756,0
+UGE.US,D,20210922,000000,22.8647,22.8647,22.6883,22.6883,654.23195520492,0
+UGE.US,D,20210923,000000,23.104,23.104,23.0102,23.0102,449.53361339234,0
+UGE.US,D,20210924,000000,23.0182,23.0182,23.0182,23.0182,984.35820253993,0
+UGE.US,D,20210927,000000,23.1407,23.1407,23.1407,23.1407,148.50664013854,0
+UGE.US,D,20210928,000000,22.7283,22.7283,22.5288,22.6076,5759.6494215894,0
+UGE.US,D,20210929,000000,22.8349,22.8518,22.8349,22.8518,1136.8785356551,0
+UGE.US,D,20210930,000000,22.8149,22.8249,22.1741,22.1741,2671.1126760054,0
+UGE.US,D,20211001,000000,21.8891,22.3695,21.8891,22.3585,3293.2350873966,0
+UGE.US,D,20211004,000000,22.3196,22.3196,22.3196,22.3196,678.31411306523,0
+UGE.US,D,20211005,000000,22.498,22.498,22.498,22.498,2149.3325890321,0
+UGE.US,D,20211006,000000,22.194,22.6933,22.194,22.6933,976.33081658649,0
+UGE.US,D,20211007,000000,22.8528,23.4578,22.8528,23.1827,14182.384133231,0
+UGE.US,D,20211008,000000,23.07,23.07,23.07,23.07,353.20498195113,0
+UGE.US,D,20211011,000000,23.0062,23.0062,23.0062,23.0062,228.78049967289,0
+UGE.US,D,20211012,000000,23.3849,23.4368,23.3192,23.3192,36590.832022244,0
+UGE.US,D,20211013,000000,23.5574,23.5972,23.5185,23.5723,28662.784969982,0
+UGE.US,D,20211014,000000,23.9012,24.0507,23.9012,24.0207,2671.1126760054,0
+UGE.US,D,20211015,000000,24.3208,24.3307,24.261,24.2998,1562.3299911872,0
+UGE.US,D,20211018,000000,24.3985,24.5261,24.3985,24.4722,5033.1709928036,0
+UGE.US,D,20211019,000000,24.6098,24.6098,24.214,24.2838,3494.9231594766,0
+UGE.US,D,20211020,000000,24.5559,24.6696,24.3985,24.5898,5382.362281778,0
+UGE.US,D,20211021,000000,24.8419,25.124,24.8419,25.12,9154.2302566481,0
+UGE.US,D,20211022,000000,25.2176,25.3861,25.2137,25.3781,5069.2942295939,0
+UGE.US,D,20211025,000000,25.8874,26.8571,25.6382,26.6707,4474.2642457956,0
+UGE.US,D,20211026,000000,26.8909,27.441,26.5223,26.7545,13153.875307947,0
+UGE.US,D,20211027,000000,27.0673,27.157,26.569,26.569,30714.78550433,0
+UGE.US,D,20211028,000000,27.1949,27.3932,27.1949,27.3932,1779.0694119299,0
+UGE.US,D,20211029,000000,27.9064,27.9064,27.9064,27.9064,1016.4677463536,0
+UGE.US,D,20211101,000000,28.1955,29.212,28.1775,29.212,5619.1701674043,0
+UGE.US,D,20211102,000000,28.629,28.8901,28.629,28.8901,8840.1587812199,0
+UGE.US,D,20211103,000000,29.0197,29.8478,29.0197,29.8478,2084.1100781604,0
+UGE.US,D,20211104,000000,30.2245,30.2644,30.2036,30.2036,2639.0031321916,0
+UGE.US,D,20211105,000000,30.3969,30.3969,30.2614,30.2714,5647.2660182412,0
+UGE.US,D,20211108,000000,29.4661,29.4681,29.1891,29.1921,6519.2408174331,0
+UGE.US,D,20211109,000000,28.6858,28.6858,27.6583,27.6583,12539.780282509,0
+UGE.US,D,20211110,000000,27.6603,28.2115,27.6603,28.1755,7109.2536850106,0
+UGE.US,D,20211111,000000,28.631,28.631,28.0759,28.1496,6627.6105278045,0
+UGE.US,D,20211112,000000,28.1287,28.1327,27.9702,27.9702,1943.6308239753,0
+UGE.US,D,20211115,000000,28.1536,28.1536,27.5237,27.8935,2574.7840445642,0
+UGE.US,D,20211116,000000,28.4048,28.4048,28.4048,28.4048,1261.3030179334,0
+UGE.US,D,20211117,000000,28.6559,28.8961,28.6559,28.7834,4458.2094738888,0
+UGE.US,D,20211118,000000,29.5359,29.5359,28.347,28.5073,2964.1122633057,0
+UGE.US,D,20211119,000000,28.7097,28.8482,28.7097,28.8482,1490.0835176063,0
+UGE.US,D,20211122,000000,29.3266,29.3266,29.2688,29.2688,1514.1656754666,0
+UGE.US,D,20211123,000000,29.1193,29.1193,28.5623,28.7008,9040.8434300558,0
+UGE.US,D,20211124,000000,28.3041,28.6988,28.3041,28.5812,3803.9775186839,0
+UGE.US,D,20211126,000000,27.435,27.435,27.435,27.435,690.35519199538,0
+UGE.US,D,20211129,000000,27.2249,28.2812,27.1889,28.2582,23798.189082201,0
+UGE.US,D,20211130,000000,28.3081,28.3081,27.2736,27.2736,2639.0031321916,0
+UGE.US,D,20211201,000000,27.2746,27.6254,26.6847,26.6847,21689.99684618,0
+UGE.US,D,20211202,000000,27.1322,27.1322,27.0634,27.0634,1514.1656754666,0
+UGE.US,D,20211203,000000,26.4255,26.4355,26.283,26.4196,7446.4038950548,0
+UGE.US,D,20211206,000000,26.5223,26.9737,26.5223,26.9737,1526.2067543968,0
+UGE.US,D,20211207,000000,27.7071,27.7231,27.7071,27.7231,1329.5357985376,0
+UGE.US,D,20211208,000000,27.8845,28.0769,27.8845,28.0769,4715.0858243987,0
+UGE.US,D,20211209,000000,27.3743,27.3743,27.0594,27.0594,1305.4536406773,0
+UGE.US,D,20211210,000000,26.8112,27.7401,26.8112,27.7401,2346.0035448913,0
+UGE.US,D,20211213,000000,26.9138,27.3763,26.9138,27.1759,5370.3212028478,0
+UGE.US,D,20211214,000000,26.6358,26.9118,26.6358,26.8988,6144.9639473543,0
+UGE.US,D,20211215,000000,27.3045,27.468,26.6647,27.468,4297.6617548201,0
+UGE.US,D,20211216,000000,27.471,27.471,27.0813,27.0813,2019.890990533,0
+UGE.US,D,20211217,000000,27.1749,27.1749,26.5113,26.5113,2177.4284398692,0
+UGE.US,D,20211220,000000,25.4568,25.6682,25.4568,25.6682,22797.776107755,0
+UGE.US,D,20211221,000000,25.9302,26.4794,25.9302,26.4604,31691.116320916,0
+UGE.US,D,20211222,000000,27.0225,27.6294,27.0225,27.6294,3325.3446312103,0
+UGE.US,D,20211223,000000,27.8367,28.5443,27.8367,28.5283,17728.481878161,0
+UGE.US,D,20211227,000000,28.8394,29.4293,28.8394,29.2618,12791.639516798,0
+UGE.US,D,20211228,000000,29.5369,29.5369,29.2998,29.2998,5049.2257647104,0
+UGE.US,D,20211229,000000,29.4083,29.5866,29.4083,29.5778,3837.0904857418,0
+UGE.US,D,20211230,000000,29.3993,29.5269,29.2718,29.3028,6578.4427888397,0
+UGE.US,D,20211231,000000,29.3794,29.4053,29.3116,29.3116,5065.2805366173,0
+UGE.US,D,20220103,000000,29.7502,31.0576,29.7502,31.0576,19582.808033404,0
+UGE.US,D,20220104,000000,31.2281,31.4702,30.8544,31.1942,17551.879387184,0
+UGE.US,D,20220105,000000,31.1434,31.2441,29.9226,29.9296,13939.555708138,0
+UGE.US,D,20220106,000000,29.9814,29.9814,29.1322,29.4821,8689.645294593,0
+UGE.US,D,20220107,000000,29.0555,29.0555,28.937,28.937,3913.3506522994,0
+UGE.US,D,20220110,000000,28.4426,28.7576,27.8527,28.7576,13080.625411121,0
+UGE.US,D,20220111,000000,28.6539,29.0317,28.4775,29.0317,12675.242420473,0
+UGE.US,D,20220112,000000,29.2409,29.6764,29.1981,29.6764,10026.20505584,0
+UGE.US,D,20220113,000000,30.3261,30.3261,28.4825,28.6224,21573.599749855,0
+UGE.US,D,20220114,000000,28.9907,28.9907,28.2532,28.9683,4716.0892476429,0
+UGE.US,D,20220118,000000,28.612,28.7616,28.1237,28.1383,2107.1888127765,0
+UGE.US,D,20220119,000000,28.2333,28.5921,27.6674,27.6674,3210.9543813739,0
+UGE.US,D,20220120,000000,27.9548,28.5573,27.0534,27.0778,6722.9357360016,0
+UGE.US,D,20220121,000000,27.1969,27.1969,26.4408,26.4408,5117.4585453146,0
+UGE.US,D,20220124,000000,25.5227,26.1604,24.253,26.1106,13345.529147585,0
+UGE.US,D,20220125,000000,25.433,25.9412,25.4131,25.6122,2709.2427592842,0
+UGE.US,D,20220126,000000,25.9212,26.2256,25.2984,25.3808,3210.9543813739,0
+UGE.US,D,20220127,000000,25.2536,25.692,24.207,24.2226,6421.9087627477,0
+UGE.US,D,20220128,000000,24.3666,24.6863,23.2604,24.6863,6020.539465076,0
+UGE.US,D,20220131,000000,25.3631,26.2058,24.546,26.2058,3712.6660034635,0
+UGE.US,D,20220201,000000,25.8515,26.2931,25.8515,26.2931,26490.373646335,0
+UGE.US,D,20220202,000000,26.1604,26.3399,25.9392,26.3159,4013.6929767173,0
+UGE.US,D,20220203,000000,26.2601,26.3518,25.7837,25.7837,2508.5581104484,0
+UGE.US,D,20220204,000000,25.6422,25.9113,25.6311,25.6311,702.39627092553,0
+UGE.US,D,20220207,000000,25.5127,25.991,25.4099,25.4099,10034.232441793,0
+UGE.US,D,20220208,000000,25.1539,25.9311,25.1539,25.9163,10535.944063883,0
+UGE.US,D,20220209,000000,26.1306,26.4196,26.1306,26.1306,5117.4585453146,0
+UGE.US,D,20220210,000000,26.1604,26.1604,25.2296,25.4358,4615.7469232249,0
+UGE.US,D,20220211,000000,25.3532,25.3532,24.4164,24.6593,1304.4502174331,0
+UGE.US,D,20220214,000000,24.3168,24.9147,24.3168,24.5559,3010.269732538,0
+UGE.US,D,20220215,000000,25.6223,25.639,25.5426,25.5483,1505.134866269,0
+UGE.US,D,20220216,000000,25.5426,25.7445,25.3054,25.7445,501.71162208966,0
+UGE.US,D,20220217,000000,25.4329,25.4329,25.0382,25.0382,802.73859534347,0
+UGE.US,D,20220218,000000,24.546,24.8269,24.546,24.8269,28296.535485857,0
+UGE.US,D,20220222,000000,24.4563,24.5361,23.3002,23.6989,19466.410937079,0
+UGE.US,D,20220223,000000,23.8882,23.8882,22.6823,22.6823,12743.475201077,0
+UGE.US,D,20220224,000000,21.1576,22.7957,21.1576,22.7957,5819.8548162402,0
+UGE.US,D,20220225,000000,23.9182,23.9895,23.8932,23.9895,1304.4502174331,0
+UGE.US,D,20220228,000000,24.1629,24.1629,23.9679,24.1629,549.87593781027,0
+UGE.US,D,20220301,000000,24.1473,24.1473,23.6291,23.6291,2697.201680354,0
+UGE.US,D,20220302,000000,23.659,24.298,23.659,24.298,2075.0792689628,0
+UGE.US,D,20220303,000000,23.9232,23.9232,23.6208,23.6208,2832.6638183182,0
+UGE.US,D,20220304,000000,23.1907,23.3202,23.101,23.2503,1408.8062348278,0
+UGE.US,D,20220307,000000,22.6923,22.8019,21.7157,21.7335,27367.365561747,0
+UGE.US,D,20220308,000000,21.4266,21.4266,21.2605,21.2605,2565.7532353665,0
+UGE.US,D,20220309,000000,22.235,22.4232,22.0835,22.0835,1313.4810266307,0
+UGE.US,D,20220310,000000,21.606,21.606,20.9283,21.2971,4210.3639325764,0
+UGE.US,D,20220311,000000,21.7057,21.7057,20.5552,20.5552,2215.558523148,0
+UGE.US,D,20220314,000000,20.8586,20.8586,19.9517,20.1809,19789.513221704,0
+UGE.US,D,20220315,000000,20.8337,21.1557,20.8337,21.1557,5283.0233806042,0
+UGE.US,D,20220316,000000,21.9848,21.9848,21.5362,21.9497,2605.8901651337,0
+UGE.US,D,20220317,000000,22.0246,22.4631,21.7854,22.4631,3112.6189034443,0
+UGE.US,D,20220318,000000,22.7521,23.2383,22.6126,23.2383,5308.1089617087,0
+UGE.US,D,20220321,000000,23.37,23.37,23.1607,23.1859,13084.639104099,0
+UGE.US,D,20220322,000000,23.4498,24.5361,23.4498,24.3893,8765.9054611506,0
+UGE.US,D,20220323,000000,24.3765,24.3765,24.0849,24.0849,3806.8843990238,0
+UGE.US,D,20220324,000000,24.0873,24.4414,24.0274,24.4127,6304.3690021232,0
+UGE.US,D,20220325,000000,24.4636,24.582,24.3007,24.582,3807.8870022366,0
+UGE.US,D,20220328,000000,25.1645,25.7929,25.1645,25.7929,13338.633143169,0
+UGE.US,D,20220329,000000,26.6008,26.6158,26.0489,26.5433,46681.20558824,0
+UGE.US,D,20220330,000000,25.9624,26.4133,25.9624,26.1442,14956.834728638,0
+UGE.US,D,20220331,000000,26.2317,26.2317,25.6678,25.6678,8766.7624927744,0
+UGE.US,D,20220401,000000,25.6931,25.8677,25.4936,25.8658,11518.908311927,0
+UGE.US,D,20220404,000000,25.9125,26.6566,25.6732,26.6337,18482.990228075,0
+UGE.US,D,20220405,000000,26.7104,26.7404,25.6675,25.6675,3551.2205797583,0
+UGE.US,D,20220406,000000,25.2841,25.2941,24.8253,25.2001,12904.505952024,0
+UGE.US,D,20220407,000000,25.2044,25.6432,25.0258,25.519,8661.4891554297,0
+UGE.US,D,20220408,000000,25.2841,25.4438,25.1894,25.2142,3269.4890769599,0
+UGE.US,D,20220411,000000,24.8832,25.0268,24.6405,24.6405,2717.0547067039,0
+UGE.US,D,20220412,000000,25.0474,25.3301,24.8466,24.8466,2943.643032798,0
+UGE.US,D,20220413,000000,25.5239,25.5239,25.5239,25.5239,238.61956464779,0
+UGE.US,D,20220414,000000,25.129,25.129,25.129,25.129,101.26292449339,0
+UGE.US,D,20220418,000000,25.2648,25.2648,24.9201,25.0204,2317.0160247943,0
+UGE.US,D,20220419,000000,25.2243,26.147,25.2243,26.1038,1860.8315629677,0
+UGE.US,D,20220420,000000,26.152,26.2915,25.8899,25.8899,2853.4087436455,0
+UGE.US,D,20220421,000000,26.9299,27.4385,26.0587,26.2018,6243.210206142,0
+UGE.US,D,20220422,000000,25.9624,25.9624,25.3749,25.3749,1464.8032939093,0
+UGE.US,D,20220425,000000,24.9371,25.3739,24.7058,25.3739,7820.3050598856,0
+UGE.US,D,20220426,000000,25.1545,25.1545,23.3144,23.3144,2061.3522055288,0
+UGE.US,D,20220427,000000,23.6584,23.9128,23.4559,23.4559,1179.0613782597,0
+UGE.US,D,20220428,000000,23.0699,24.2967,23.054,23.9485,12207.696719124,0
+UGE.US,D,20220429,000000,24.0374,24.0574,23.0026,23.0026,12245.79564121,0
+UGE.US,D,20220502,000000,22.9702,23.3093,22.1623,23.1099,13533.138166454,0
+UGE.US,D,20220503,000000,23.3642,23.3642,23.2294,23.2294,7276.8941185449,0
+UGE.US,D,20220504,000000,24.2549,24.5195,24.2549,24.5195,1104.868740512,0
+UGE.US,D,20220505,000000,23.7939,23.7939,22.2721,22.8106,2078.3964601465,0
+UGE.US,D,20220506,000000,22.4615,22.4765,21.7833,22.3518,1242.2253806664,0
+UGE.US,D,20220509,000000,21.8432,21.8532,21.2632,21.2632,4733.2897676564,0
+UGE.US,D,20220510,000000,21.5937,21.5937,20.9355,21.0557,1396.6262754386,0
+UGE.US,D,20220511,000000,20.5165,20.5165,20.0019,20.0288,925.4027654198,0
+UGE.US,D,20220512,000000,20.347,20.347,19.8663,20.3072,1068.775024851,0
+UGE.US,D,20220513,000000,21.3943,21.4342,21.2946,21.2946,717.86390036899,0
+UGE.US,D,20220516,000000,20.9754,20.9754,20.8869,20.8869,24255.979527412,0
+UGE.US,D,20220517,000000,21.3443,21.5443,21.2098,21.5443,6209.1216969066,0
+UGE.US,D,20220518,000000,19.7486,19.7486,18.9905,19.1078,3138.1480560823,0
+UGE.US,D,20220519,000000,18.8011,18.8509,18.7109,18.7109,575.49424415056,0
+UGE.US,D,20220520,000000,18.6016,18.6016,17.5344,18.2985,1715.4540971108,0
+UGE.US,D,20220523,000000,18.6914,18.9107,18.6914,18.8353,131449.30202455,0
+UGE.US,D,20220524,000000,18.1727,18.4948,18.1727,18.4948,39714.115862452,0
+UGE.US,D,20220525,000000,18.6315,19.1003,18.6315,19.0642,3012.8226544816,0
+UGE.US,D,20220526,000000,19.9581,20.3171,19.9581,20.0375,9134.7178718741,0
+UGE.US,D,20220527,000000,20.8657,21.0851,20.8657,21.0851,806.0929830959,0
+UGE.US,D,20220531,000000,20.4268,20.8534,20.4268,20.8534,834.16587305447,0
+UGE.US,D,20220601,000000,20.3869,20.5665,20.0279,20.3326,4245.02200302,0
+UGE.US,D,20220602,000000,20.1675,21.1124,20.1079,21.1124,937.43400397347,0
+UGE.US,D,20220603,000000,20.2175,20.2175,19.9481,20.0122,839.1788891185,0
+UGE.US,D,20220606,000000,20.1176,20.2213,20.1176,20.2213,1038.6969284669,0
+UGE.US,D,20220607,000000,20.2672,20.4736,20.2672,20.4736,1715.4540971108,0
+UGE.US,D,20220608,000000,20.347,20.3671,20.1525,20.1525,2005.2064256117,0
+UGE.US,D,20220609,000000,19.8583,19.8982,19.4195,19.4195,1504.9074224216,0
+UGE.US,D,20220610,000000,18.8509,19.0305,18.7312,18.7312,1051.7307702333,0
+UGE.US,D,20220613,000000,17.9133,17.9233,17.3987,17.3987,995.58499031621,0
+UGE.US,D,20220614,000000,17.4845,17.4845,17.2052,17.2052,1230.1941421128,0
+UGE.US,D,20220615,000000,17.7438,17.768,17.4825,17.768,1696.4046360675,0
+UGE.US,D,20220616,000000,16.7265,16.8413,16.4745,16.4745,1320.4284312653,0
+UGE.US,D,20220617,000000,16.926,16.926,16.7543,16.7543,473.22871644436,0
+UGE.US,D,20220621,000000,17.9538,17.9538,17.442,17.9538,393.02045941989,0
+UGE.US,D,20220622,000000,17.9433,17.9832,17.8992,17.8992,616.9173719632,0
+UGE.US,D,20220623,000000,18.2728,18.4925,18.2029,18.4525,6710.9793985802,0
+UGE.US,D,20220624,000000,19.1914,19.3786,19.0866,19.3786,6362.4611429906,0
+UGE.US,D,20220627,000000,19.491,19.9004,19.1631,19.1631,2279.3895106952,0
+UGE.US,D,20220628,000000,19.5209,19.5209,18.3482,18.3482,2563.812454912,0
+UGE.US,D,20220629,000000,18.3726,18.3726,17.9533,18.2531,696.035021939,0
+UGE.US,D,20220630,000000,17.6908,17.8898,17.6238,17.8898,410.610588482,0
+UGE.US,D,20220701,000000,17.8035,18.4424,17.8035,18.323,1784.6538260364,0
+UGE.US,D,20220705,000000,17.9832,18.5895,17.9832,18.5895,482.7178137764,0
+UGE.US,D,20220706,000000,18.3826,18.5923,18.3826,18.4976,466.6939859332,0
+UGE.US,D,20220707,000000,19.0165,19.1555,19.0165,19.1555,314.4676214228,0
+UGE.US,D,20220708,000000,19.3562,19.3562,19.2214,19.2613,456.6790935312,0
+UGE.US,D,20220711,000000,18.4684,18.4684,18.4684,18.4684,41.0610588482,0
+UGE.US,D,20220712,000000,18.4524,18.4524,18.4524,18.4524,51.0759512502,0
+UGE.US,D,20220713,000000,18.3227,18.6367,18.3227,18.6367,600.89354412,0
+UGE.US,D,20220714,000000,18.4245,18.4245,18.4245,18.4245,66.0982898532,0
+UGE.US,D,20220715,000000,18.6323,18.6422,18.5324,18.6027,2358.507160671,0
+UGE.US,D,20220718,000000,19.2413,19.2413,18.5424,18.5424,514.7654694628,0
+UGE.US,D,20220719,000000,19.0816,19.2014,19.0816,19.1808,413.6150562026,0
+UGE.US,D,20220720,000000,19.146,19.146,19.146,19.146,156.2323214712,0
+UGE.US,D,20220721,000000,19.1415,20.0404,19.1415,20.0404,491.7312169382,0
+UGE.US,D,20220722,000000,20.4994,20.4994,20.0901,20.106,898.3358484594,0
+UGE.US,D,20220725,000000,20.1101,20.14,20.107,20.107,621.9248181642,0
+UGE.US,D,20220726,000000,19.7706,19.7706,19.7375,19.7375,377.5614435554,0
+UGE.US,D,20220727,000000,20.0501,20.5743,19.9503,20.5743,5107.59512502,0
+UGE.US,D,20220728,000000,20.4695,21.2983,20.4296,21.1485,4062.0403582512,0
+UGE.US,D,20220729,000000,21.2384,21.6227,21.2384,21.6227,1071.593487014,0
+UGE.US,D,20220801,000000,21.6278,22.4665,21.6278,22.0971,9435.0301319242,0
+UGE.US,D,20220802,000000,22.1071,22.1171,21.729,21.729,1620.4095906436,0
+UGE.US,D,20220803,000000,21.9773,22.4665,21.9773,22.3893,5739.5348355862,0
+UGE.US,D,20220804,000000,22.0702,22.1171,22.0702,22.1171,703.0454466204,0
+UGE.US,D,20220805,000000,21.508,21.5779,21.2755,21.3942,1472.189183094,0
+UGE.US,D,20220808,000000,21.6877,21.8175,21.4281,21.498,2417.5950258428,0
+UGE.US,D,20220809,000000,21.1785,21.1785,20.9089,21.069,5292.870634457,0
+UGE.US,D,20220810,000000,21.9054,21.9191,21.6877,21.9191,1065.5845515728,0
+UGE.US,D,20220811,000000,21.9074,22.1469,21.6871,21.6871,1663.4736279722,0
+UGE.US,D,20220812,000000,22.439,22.439,22.439,22.439,92.1370100984,0
+UGE.US,D,20220815,000000,22.6962,23.1355,22.5963,23.0331,4559.7805106306,0
+UGE.US,D,20220816,000000,23.0661,23.4651,23.0661,23.2827,1671.4855418938,0
+UGE.US,D,20220817,000000,22.8959,22.9958,22.8959,22.9572,838.2464940474,0
+UGE.US,D,20220818,000000,23.0157,23.0157,22.7272,22.9331,1012.5056218422,0
+UGE.US,D,20220819,000000,22.6363,22.6363,22.3367,22.5009,1020.5175357638,0
+UGE.US,D,20220822,000000,21.9672,21.9672,21.7276,21.7381,999.4862617196,0
+UGE.US,D,20220823,000000,21.8874,21.8874,21.8175,21.8175,1142.6992230682,0
+UGE.US,D,20220824,000000,22.147,22.1969,21.8175,21.9713,1695.5212836586,0
+UGE.US,D,20220825,000000,22.1678,22.1678,22.1678,22.1678,144.2144505888,0
+UGE.US,D,20220826,000000,22.0971,22.0971,21.0528,21.0528,5174.6949041134,0
+UGE.US,D,20220829,000000,20.6692,21.1185,20.6194,20.8914,1442.144505888,0
+UGE.US,D,20220830,000000,20.16,20.3777,20.0721,20.2833,1139.6947553476,0
+UGE.US,D,20220831,000000,20.2299,20.2299,20.081,20.081,640.953113728,0
+UGE.US,D,20220901,000000,19.7706,20.0979,19.3712,20.0979,22904.058923374,0
+UGE.US,D,20220902,000000,19.5719,19.5719,19.3911,19.5581,476.7088783352,0
+UGE.US,D,20220906,000000,19.461,19.461,19.461,19.461,247.3678423294,0
+UGE.US,D,20220907,000000,19.8305,20.3285,19.8305,20.3285,391.5822929182,0
+UGE.US,D,20220908,000000,19.905,20.5056,19.905,20.5056,286.4259226972,0
+UGE.US,D,20220909,000000,20.8689,21.3682,20.8689,21.2644,2115.1452753024,0
+UGE.US,D,20220912,000000,21.3931,21.5642,21.3931,21.5642,855.2718111308,0
+UGE.US,D,20220913,000000,20.5394,20.5453,20.0352,20.0502,2278.388021455,0
+UGE.US,D,20220914,000000,19.9743,20.3421,19.9743,20.3311,772.1482041942,0
+UGE.US,D,20220915,000000,20.6192,20.6192,20.0951,20.2094,1254.8660179706,0
+UGE.US,D,20220916,000000,19.9353,20.0655,19.7306,20.0655,2507.7290574608,0
+UGE.US,D,20220919,000000,20.2217,20.5542,20.2217,20.5542,298.4437935796,0
+UGE.US,D,20220920,000000,20.189,20.189,20.0701,20.1445,778.1571396354,0
+UGE.US,D,20220921,000000,20.28,20.44,19.7211,19.7211,4231,0
+UGE.US,D,20220922,000000,19.37,19.378,18.96,19.1554,848,0
+UGE.US,D,20220923,000000,18.1,18.115,18.07,18.07,779,0
+UGE.US,D,20220926,000000,17.99,18.0746,17.99,18.0746,213,0
+UGE.US,D,20220927,000000,17.8729,17.8729,17.8729,17.8729,64,0
+UGE.US,D,20220928,000000,18.17,18.4731,18.14,18.4731,439,0
+UGE.US,D,20220929,000000,17.2,17.45,17.025,17.1683,1001,0
+UGE.US,D,20220930,000000,17.0399,17.0399,16.4645,16.4645,492,0
+UGE.US,D,20221003,000000,16.18,16.47,16.18,16.3277,1732,0
+UGE.US,D,20221004,000000,16.9,17.1351,16.9,17.1351,640,0
+UGE.US,D,20221005,000000,16.68,16.939,16.49,16.7863,1413,0
+UGE.US,D,20221006,000000,16.79,16.79,16.3994,16.3994,273,0
+UGE.US,D,20221007,000000,15.83,15.838,15.401,15.5365,2323,0
+UGE.US,D,20221010,000000,15.58,15.58,15.4,15.4787,1148,0
+UGE.US,D,20221011,000000,15.74,15.74,15.3588,15.3588,561,0
+UGE.US,D,20221012,000000,15.36,15.6135,15.36,15.6135,219,0
+UGE.US,D,20221013,000000,15.55,16.1152,15.55,16.1152,285,0
+UGE.US,D,20221014,000000,15.4401,15.4401,15.09,15.1374,1815,0
+UGE.US,D,20221017,000000,15.85,15.8995,15.85,15.8995,476,0
+UGE.US,D,20221018,000000,16.28,16.2899,16.1586,16.1586,1362,0
+UGE.US,D,20221019,000000,15.9976,15.9976,15.9976,15.9976,227,0
+UGE.US,D,20221020,000000,15.58,15.58,15.2663,15.2663,484,0
+UGE.US,D,20221021,000000,15.56,15.815,15.55,15.815,525,0
+UGE.US,D,20221024,000000,15.85,16.0364,15.56,16.0364,1898,0
+UGE.US,D,20221025,000000,16.9116,16.9116,16.4252,16.9116,265,0
+UGE.US,D,20221026,000000,17.1389,17.1389,17.1389,17.1389,366,0
+UGE.US,D,20221027,000000,17.29,17.29,17.1254,17.1254,1087,0
+UGE.US,D,20221028,000000,17.43,17.8121,17.43,17.8121,264,0
+UGE.US,D,20221031,000000,17.5495,17.81,17.5495,17.629,848,0
+UGE.US,D,20221101,000000,17.7337,17.7337,17.5101,17.6241,872,0
+UGE.US,D,20221102,000000,17.55,17.55,16.6928,16.6928,900,0
+UGE.US,D,20221103,000000,16.3,16.6029,16.3,16.5826,629,0
+UGE.US,D,20221104,000000,17.1,17.139,16.39,16.763,1441,0
+UGE.US,D,20221107,000000,17.1,17.1,16.5701,16.6574,2710,0
+UGE.US,D,20221108,000000,16.54,16.555,16.54,16.555,1026,0
+UGE.US,D,20221109,000000,16.29,16.29,15.6715,15.6715,602,0
+UGE.US,D,20221110,000000,16.5168,17.0549,16.5168,17.0549,246,0
+UGE.US,D,20221111,000000,16.84,17.4629,16.84,17.4629,1715,0
+UGE.US,D,20221114,000000,17.2,17.5,17,17,740,0
+UGE.US,D,20221115,000000,17.6999,17.6999,17.2564,17.2564,1907,0
+UGE.US,D,20221116,000000,17.0035,17.0035,17.0035,17.0035,54,0
+UGE.US,D,20221117,000000,16.6,16.7756,16.6,16.7756,498,0
+UGE.US,D,20221118,000000,17,17,16.79,16.9571,1258,0
+UGE.US,D,20221121,000000,16.64,16.875,16.64,16.7,2943,0
+UGE.US,D,20221122,000000,16.83,17.006,16.83,17.006,698,0
+UGE.US,D,20221123,000000,17.58,17.58,17.46,17.5702,799,0
+UGE.US,D,20221125,000000,17.64,17.64,17.5552,17.5552,489,0
+UGE.US,D,20221128,000000,17.16,17.45,17.16,17.3751,128714,0
+UGE.US,D,20221129,000000,17.2696,17.2696,17.2696,17.2696,157,0
+UGE.US,D,20221130,000000,17.97,18.3293,17.97,18.3293,370,0
+UGE.US,D,20221201,000000,18.48,18.59,18.48,18.5052,42374,0
+UGE.US,D,20221202,000000,18.6719,18.6719,18.6719,18.6719,140,0
+UGE.US,D,20221205,000000,17.92,18.23,17.72,17.72,10058,0
+UGE.US,D,20221206,000000,17.6199,17.6222,17.481,17.481,7069,0
+UGE.US,D,20221207,000000,17.4147,17.4147,17.4147,17.4147,108,0
+UGE.US,D,20221208,000000,17.525,17.5567,17.525,17.5567,570,0
+UGE.US,D,20221209,000000,17.51,17.51,17.4777,17.4777,324,0
+UGE.US,D,20221212,000000,17.265,17.4306,17.265,17.4306,778,0
+UGE.US,D,20221213,000000,18.02,18.02,17.18,17.2958,714,0
+UGE.US,D,20221214,000000,17.385,17.61,17,17.1789,3087,0
+UGE.US,D,20221215,000000,16.76,16.78,16.47,16.6972,3097,0
+UGE.US,D,20221216,000000,16.295,16.295,16.1621,16.2402,1233,0
+UGE.US,D,20221219,000000,16.09,16.09,15.88,16.0546,2129,0
+UGE.US,D,20221220,000000,15.61,15.7999,15.61,15.6658,447,0
+UGE.US,D,20221221,000000,16.0811,16.1074,16.0811,16.1074,348,0
+UGE.US,D,20221222,000000,15.68,15.68,15.14,15.5453,1060,0
+UGE.US,D,20221223,000000,15.49,15.75,15.49,15.5898,2457,0
+UGE.US,D,20221227,000000,15.41,15.58,15.32,15.32,6017,0
+UGE.US,D,20221228,000000,15.64,15.64,15.01,15.1103,34334,0
+UGE.US,D,20221229,000000,15.26,15.62,15.26,15.55,12103,0
+UGE.US,D,20221230,000000,15.46,15.556,15.3029,15.556,1471,0
+UGE.US,D,20230103,000000,15.25,15.25,14.81,15.0498,1326,0
+UGE.US,D,20230104,000000,15.2913,15.3755,15.2913,15.3755,695,0
+UGE.US,D,20230105,000000,15.06,15.1666,15.06,15.1666,1115,0
+UGE.US,D,20230106,000000,15.76,15.8352,15.71,15.8352,1052,0
+UGE.US,D,20230109,000000,16.15,16.15,15.79,15.8309,2294,0
+UGE.US,D,20230110,000000,15.67,15.8183,15.56,15.8183,5114,0
+UGE.US,D,20230111,000000,15.975,16.0157,15.9501,16.0157,765,0
+UGE.US,D,20230112,000000,16,16,15.89,15.9501,1061,0
+UGE.US,D,20230113,000000,15.9809,15.9809,15.9809,15.9809,64,0
+UGE.US,D,20230117,000000,16.1201,16.4,16.1,16.2682,5269,0
+UGE.US,D,20230118,000000,15.625,15.625,15.5294,15.5294,145,0
+UGE.US,D,20230119,000000,15.49,15.49,15.2139,15.2139,334,0
+UGE.US,D,20230120,000000,15.5123,15.5831,15.5123,15.5831,403,0
+UGE.US,D,20230123,000000,15.63,16,15.63,15.9721,1496,0
+UGE.US,D,20230124,000000,16.0604,16.135,16.0604,16.0988,1280,0
+UGE.US,D,20230125,000000,16.1514,16.1514,16.1514,16.1514,127,0
+UGE.US,D,20230126,000000,16.62,16.62,16.5556,16.5556,146,0
+UGE.US,D,20230127,000000,16.6479,17.1401,16.6479,17.1401,227,0
+UGE.US,D,20230130,000000,17.13,17.2197,16.7101,16.7101,4255,0
+UGE.US,D,20230131,000000,17.0458,17.283,17,17.283,1569,0
+UGE.US,D,20230201,000000,17.6881,17.94,17.6881,17.8252,537,0
+UGE.US,D,20230202,000000,18.22,18.3302,17.8435,17.9554,9244,0
+UGE.US,D,20230203,000000,18,18.1999,17.74,17.7765,8275,0
+UGE.US,D,20230206,000000,17.86,17.86,17.7701,17.7701,805,0
+UGE.US,D,20230207,000000,17.78,17.823,17.663,17.823,1291,0
+UGE.US,D,20230208,000000,17.57,17.78,17.57,17.62,5925,0
+UGE.US,D,20230209,000000,17.88,17.88,17.6839,17.6839,5334,0
+UGE.US,D,20230210,000000,17.48,17.59,17.4,17.5646,3113,0
+UGE.US,D,20230213,000000,17.4999,17.928,17.4999,17.8941,4507,0
+UGE.US,D,20230214,000000,17.72,18.1501,17.6,18.1501,2428,0
+UGE.US,D,20230215,000000,17.91,18.3673,17.91,18.3673,7788,0
+UGE.US,D,20230216,000000,17.7801,18.285,17.7801,17.8075,894,0
+UGE.US,D,20230217,000000,18.1611,18.1611,18.1599,18.1599,740,0
+UGE.US,D,20230221,000000,17.67,17.96,17.6085,17.6085,1583,0
+UGE.US,D,20230222,000000,17.49,17.5642,17.49,17.5642,225,0
+UGE.US,D,20230223,000000,17.48,17.6201,17.43,17.6201,2613,0
+UGE.US,D,20230224,000000,17.0432,17.1956,16.972,17.1956,14624,0
+UGE.US,D,20230227,000000,17.48,17.66,17.48,17.5437,1544,0
+UGE.US,D,20230228,000000,17.27,17.635,17.27,17.29,1303,0
+UGE.US,D,20230301,000000,16.93,17.0677,16.93,17.0677,839,0
+UGE.US,D,20230302,000000,16.86,17.086,16.85,17.086,315,0
+UGE.US,D,20230303,000000,17.4,17.4984,17.4,17.4984,1081,0
+UGE.US,D,20230306,000000,17.49,17.49,17.3,17.3335,142146,0
+UGE.US,D,20230307,000000,16.97,16.97,16.8214,16.8214,46973,0
+UGE.US,D,20230308,000000,16.65,16.7145,16.65,16.7145,139,0
+UGE.US,D,20230309,000000,16.655,16.655,16.097,16.097,667,0
+UGE.US,D,20230310,000000,16.0784,16.0784,15.8579,15.8579,1717,0
+UGE.US,D,20230313,000000,16.0298,16.13,15.8501,15.9441,5417,0
+UGE.US,D,20230314,000000,16.265,16.4092,16.265,16.4092,349,0
+UGE.US,D,20230315,000000,15.77,16.2818,15.77,16.2818,834,0
+UGE.US,D,20230316,000000,16.63,16.63,16.6028,16.6028,203,0
+UGE.US,D,20230317,000000,16.2056,16.2056,16.2056,16.2056,88,0
+UGE.US,D,20230320,000000,16.6495,16.6495,16.6495,16.6495,8,0
+UGE.US,D,20230321,000000,16.59,16.6227,16.59,16.6227,703,0
+UGE.US,D,20230322,000000,16.6638,16.6638,16.25,16.25,493,0
+UGE.US,D,20230323,000000,16.34,16.42,16.1132,16.1132,22103,0
+UGE.US,D,20230324,000000,16.6027,16.6027,16.6027,16.6027,171,0
+UGE.US,D,20230327,000000,16.93,16.93,16.7976,16.7976,609,0
+UGE.US,D,20230328,000000,17.0225,17.05,16.8544,16.8544,1876,0
+UGE.US,D,20230329,000000,16.9996,17.0234,16.9996,17.0234,404,0
+UGE.US,D,20230330,000000,17.131,17.21,17.095,17.1307,2796,0
+UGE.US,D,20230331,000000,17.3,17.41,17.29,17.3906,10775,0
+UGE.US,D,20230403,000000,17.58,17.69,17.58,17.5884,1140,0
+UGE.US,D,20230404,000000,17.61,17.61,17.453,17.5024,1439,0
+UGE.US,D,20230405,000000,17.76,17.76,17.6693,17.6693,1171,0
+UGE.US,D,20230406,000000,17.651,17.651,17.651,17.651,238,0
+UGE.US,D,20230410,000000,17.7,17.7,17.53,17.6425,122364,0
+UGE.US,D,20230411,000000,17.7864,17.91,17.74,17.7949,46922,0
+UGE.US,D,20230412,000000,17.92,17.92,17.5918,17.5918,12728,0
+UGE.US,D,20230413,000000,17.51,17.7802,17.51,17.7802,789,0
+UGE.US,D,20230414,000000,17.67,17.67,17.5899,17.5899,681,0
+UGE.US,D,20230417,000000,17.81,17.829,17.69,17.7652,1186,0
+UGE.US,D,20230418,000000,17.8299,17.888,17.8299,17.888,747,0
+UGE.US,D,20230419,000000,17.79,17.91,17.79,17.8463,2536,0
+UGE.US,D,20230420,000000,17.9132,17.9273,17.9132,17.9273,540,0
+UGE.US,D,20230421,000000,18.34,18.34,18.2038,18.2501,1423,0
+UGE.US,D,20230424,000000,18.36,18.39,18.282,18.315,2654,0
+UGE.US,D,20230425,000000,18.59,18.59,18.23,18.23,3597,0
+UGE.US,D,20230426,000000,18.0419,18.0419,17.9819,18.0311,1029,0
+UGE.US,D,20230427,000000,18.08,18.4002,18.08,18.4002,4056,0
+UGE.US,D,20230428,000000,18.57,18.58,18.4,18.5249,784,0
+UGE.US,D,20230501,000000,18.6449,18.6449,18.6449,18.6449,209,0
+UGE.US,D,20230502,000000,18.465,18.5398,18.261,18.5398,1306,0
+UGE.US,D,20230503,000000,18.46,18.52,18.2255,18.2255,1245,0
+UGE.US,D,20230504,000000,18.075,18.1499,17.97,18.1053,4828,0
+UGE.US,D,20230505,000000,18.295,18.4706,18.295,18.4251,671,0
+UGE.US,D,20230508,000000,18.3307,18.3307,18.3307,18.3307,424,0
+UGE.US,D,20230509,000000,18.15,18.2321,18.15,18.2321,7649,0
+UGE.US,D,20230510,000000,18.21,18.2299,18,18.165,8033,0
+UGE.US,D,20230511,000000,18.1,18.2625,18.1,18.2625,4703,0
+UGE.US,D,20230512,000000,18.3451,18.3757,18.26,18.3601,6246,0
+UGE.US,D,20230515,000000,18.25,18.2801,18.18,18.2801,813,0
+UGE.US,D,20230516,000000,18.165,18.239,18.0277,18.0277,804,0
+UGE.US,D,20230517,000000,17.91,17.99,17.839,17.989,1259,0
+UGE.US,D,20230518,000000,17.8109,17.8109,17.8109,17.8109,276,0
+UGE.US,D,20230519,000000,17.66,17.84,17.66,17.8337,727,0
+UGE.US,D,20230522,000000,17.34,17.3799,17.3099,17.3099,6618,0
+UGE.US,D,20230523,000000,17.05,17.08,17.04,17.0445,2377,0
+UGE.US,D,20230524,000000,17,17,16.7855,16.7855,1138,0
+UGE.US,D,20230525,000000,16.56,16.58,16.35,16.5293,29521,0
+UGE.US,D,20230526,000000,16.63,16.64,16.57,16.6381,3665,0
+UGE.US,D,20230530,000000,16.42,16.42,16.14,16.27,9319,0
+UGE.US,D,20230531,000000,16.14,16.49,16.14,16.3355,1162,0
+UGE.US,D,20230601,000000,16.33,16.33,16.09,16.249,3362,0
+UGE.US,D,20230602,000000,16.57,16.65,16.4,16.6354,48322,0
+UGE.US,D,20230605,000000,16.7,16.7,16.5205,16.5205,2759,0
+UGE.US,D,20230606,000000,16.55,16.55,16.21,16.3342,7340,0
+UGE.US,D,20230607,000000,16.108,16.36,16.108,16.232,9542,0
+UGE.US,D,20230608,000000,16.28,16.4801,16.27,16.4801,1330,0
+UGE.US,D,20230609,000000,16.43,16.54,16.35,16.4414,12869,0
+UGE.US,D,20230612,000000,16.36,16.42,16.2103,16.386,16995,0
+UGE.US,D,20230613,000000,16.4524,16.57,16.44,16.5301,9356,0
+UGE.US,D,20230614,000000,16.74,16.75,16.66,16.75,3124,0
+UGE.US,D,20230615,000000,16.91,17.1104,16.91,17.1104,5774,0
+UGE.US,D,20230616,000000,17.225,17.2389,17.1383,17.1383,4320,0
+UGE.US,D,20230620,000000,17.11,17.12,16.88,16.88,5019,0
+UGE.US,D,20230621,000000,16.78,17.06,16.78,16.9502,2813,0
+UGE.US,D,20230622,000000,17.15,17.188,16.99,17.1016,5864,0
+UGE.US,D,20230623,000000,16.99,16.99,16.8966,16.8966,853,0
+UGE.US,D,20230626,000000,16.78,16.9251,16.78,16.9251,3867,0
+UGE.US,D,20230627,000000,16.74,17.1,16.74,17.07,4491,0
+UGE.US,D,20230628,000000,16.71,16.7953,16.71,16.7953,2092,0
+UGE.US,D,20230629,000000,16.6,16.8,16.6,16.7319,8585,0
+UGE.US,D,20230630,000000,16.97,17.15,16.93,17.0992,2597,0
+UGE.US,D,20230703,000000,16.9,17.35,16.9,17.3355,2292,0
+UGE.US,D,20230705,000000,17.12,17.2699,17.12,17.2699,4411,0
+UGE.US,D,20230706,000000,17,17.2199,17,17.165,3404,0
+UGE.US,D,20230707,000000,16.99,16.99,16.7599,16.7599,452,0
+UGE.US,D,20230710,000000,16.71,16.9789,16.67,16.67,2246,0
+UGE.US,D,20230711,000000,16.83,16.83,16.565,16.71,2424,0
+UGE.US,D,20230712,000000,16.93,16.93,16.781,16.8151,4901,0
+UGE.US,D,20230713,000000,16.9,17.05,16.84,16.9794,3584,0
+UGE.US,D,20230714,000000,16.95,17.0732,16.9499,17.0732,2365,0
+UGE.US,D,20230717,000000,17.07,17.07,16.87,16.9882,5012,0
+UGE.US,D,20230718,000000,16.83,17.1,16.801,16.99,4930,0
+UGE.US,D,20230719,000000,16.93,17.24,16.93,17.2252,3371,0
+UGE.US,D,20230720,000000,17.2,17.56,17.2,17.56,10599,0
+UGE.US,D,20230721,000000,17.61,17.7799,17.61,17.6846,1840,0
+UGE.US,D,20230724,000000,17.75,17.84,17.68,17.83,2621,0
+UGE.US,D,20230725,000000,17.87,17.87,17.65,17.775,1834,0
+UGE.US,D,20230726,000000,17.69,17.93,17.66,17.8004,2659,0
+UGE.US,D,20230727,000000,17.62,17.62,17.5299,17.5299,648,0
+UGE.US,D,20230728,000000,17.835,17.955,17.78,17.8648,2077,0
+UGE.US,D,20230731,000000,17.6387,17.6387,17.6387,17.6387,62,0
+UGE.US,D,20230801,000000,17.56,17.79,17.4501,17.47,3230,0
+UGE.US,D,20230802,000000,17.62,17.65,17.5718,17.5963,2797,0
+UGE.US,D,20230803,000000,17.5,17.53,17.4834,17.5299,1940,0
+UGE.US,D,20230804,000000,17.57,17.57,17.1561,17.1561,2554,0
+UGE.US,D,20230807,000000,17.3,17.41,17.3,17.4062,3801,0
+UGE.US,D,20230808,000000,17.1,17.2099,17.1,17.2099,376,0
+UGE.US,D,20230809,000000,17.09,17.33,17.09,17.19,1985,0
+UGE.US,D,20230810,000000,17.431,17.4827,17.1499,17.1499,1167,0
+UGE.US,D,20230811,000000,17.19,17.19,17.19,17.19,89,0
+UGE.US,D,20230814,000000,17.38,17.38,16.9995,16.9995,312,0
+UGE.US,D,20230815,000000,16.81,16.81,16.64,16.64,1766,0
+UGE.US,D,20230816,000000,16.8699,16.8699,16.585,16.585,687,0
+UGE.US,D,20230817,000000,16.35,16.35,16.2793,16.2793,243,0
+UGE.US,D,20230818,000000,16.16,16.36,16.16,16.36,310,0
+UGE.US,D,20230821,000000,16.21,16.32,16.02,16.1734,4689,0
+UGE.US,D,20230822,000000,16.1,16.1,15.89,15.9502,1919,0
+UGE.US,D,20230823,000000,16.12,16.13,16.065,16.1252,1273,0
+UGE.US,D,20230824,000000,16.12,16.12,15.9152,15.9152,568,0
+UGE.US,D,20230825,000000,15.9,16.08,15.9,16.0649,1667,0
+UGE.US,D,20230828,000000,16.16,16.215,16.16,16.215,413,0
+UGE.US,D,20230829,000000,16.15,16.37,16.11,16.3369,2635,0
+UGE.US,D,20230830,000000,16.34,16.385,16.3271,16.385,2135,0
+UGE.US,D,20230831,000000,16.31,16.37,16.2245,16.2245,2458,0
+UGE.US,D,20230901,000000,16.29,16.29,15.86,15.9101,3606,0
+UGE.US,D,20230905,000000,15.9383,15.9383,15.6625,15.6625,1334,0
+UGE.US,D,20230906,000000,15.65,15.65,15.574,15.574,2095,0
+UGE.US,D,20230907,000000,15.58,15.75,15.58,15.72,3818,0
+UGE.US,D,20230908,000000,15.6901,15.6901,15.6901,15.6901,78,0
+UGE.US,D,20230911,000000,15.68,16.04,15.68,15.93,2017,0
+UGE.US,D,20230912,000000,15.9,15.9,15.71,15.7613,2946,0
+UGE.US,D,20230913,000000,15.81,15.81,15.72,15.7903,543,0
+UGE.US,D,20230914,000000,15.91,16.17,15.905,16.1054,2076,0
+UGE.US,D,20230915,000000,16.07,16.07,15.87,15.8816,8685,0
+UGE.US,D,20230918,000000,15.87,15.9,15.8299,15.8299,1734,0
+UGE.US,D,20230919,000000,15.74,15.83,15.6225,15.7585,1871,0
+UGE.US,D,20230920,000000,15.8801,15.8801,15.7903,15.7903,272,0
+UGE.US,D,20230921,000000,15.59,15.69,15.3394,15.3696,1536,0
+UGE.US,D,20230922,000000,15.325,15.405,15.1887,15.1887,1536,0
+UGE.US,D,20230925,000000,15.18,15.18,15.05,15.11,981,0
+UGE.US,D,20230926,000000,14.83,14.925,14.83,14.8448,12134,0
+UGE.US,D,20230927,000000,14.88,14.88,14.5753,14.5753,8781,0
+UGE.US,D,20230928,000000,14.67,14.6712,14.6504,14.6504,1316,0
+UGE.US,D,20230929,000000,14.72,14.72,14.5815,14.5815,436,0
+UGE.US,D,20231002,000000,14.28,14.369,14.28,14.369,101165,0
+UGE.US,D,20231003,000000,14.4251,14.45,14.13,14.1318,58594,0
+UGE.US,D,20231004,000000,14.21,14.4013,14.11,14.4013,11488,0
+UGE.US,D,20231005,000000,14.27,14.27,13.8206,13.8206,821,0
+UGE.US,D,20231006,000000,13.45,13.73,13.103,13.6704,7733,0
+UGE.US,D,20231009,000000,13.65,13.6711,13.47,13.6711,3536,0
+UGE.US,D,20231010,000000,13.96,14.07,13.93,13.9528,15272,0
+UGE.US,D,20231011,000000,13.8,13.83,13.66,13.82,5540,0
+UGE.US,D,20231012,000000,13.7,13.7,13.3882,13.4352,4723,0
+UGE.US,D,20231013,000000,13.51,13.77,13.51,13.6801,14300,0
+UGE.US,D,20231016,000000,13.83,14,13.79,14,2481,0
+UGE.US,D,20231017,000000,13.98,14.075,13.9457,14.075,2756,0
+UGE.US,D,20231018,000000,14.13,14.38,14.13,14.24,39235,0
+UGE.US,D,20231019,000000,14.24,14.25,13.9487,14.0086,3300,0
+UGE.US,D,20231020,000000,13.99,14.085,13.93,13.93,3835,0
+UGE.US,D,20231023,000000,13.73,13.95,13.72,13.8051,5538,0
+UGE.US,D,20231024,000000,13.968,14.09,13.96,14.0746,5116,0
+UGE.US,D,20231025,000000,13.97,14.2046,13.9602,14.1298,1162,0
+UGE.US,D,20231026,000000,14.2354,14.2354,13.93,13.93,1699,0
+UGE.US,D,20231027,000000,13.8556,13.8556,13.5647,13.5682,5393,0
+UGE.US,D,20231030,000000,13.73,14.03,13.7213,13.9829,5953,0
+UGE.US,D,20231031,000000,13.98,14.07,13.98,14.0614,4278,0
+UGE.US,D,20231101,000000,14.12,14.17,13.94,14.07,2419,0
+UGE.US,D,20231102,000000,14.23,14.4023,14.12,14.4023,4633,0
+UGE.US,D,20231103,000000,14.5187,14.62,14.441,14.441,3371,0
+UGE.US,D,20231106,000000,14.46,14.6,14.46,14.5,5529,0
+UGE.US,D,20231107,000000,14.5,14.59,14.4923,14.5,4419,0
+UGE.US,D,20231108,000000,14.5,14.51,14.31,14.4264,5848,0
+UGE.US,D,20231109,000000,14.35,14.38,14.2277,14.35,2725,0
+UGE.US,D,20231110,000000,14.23,14.52,14.19,14.52,2050,0
+UGE.US,D,20231113,000000,14.61,14.61,14.55,14.55,461,0
+UGE.US,D,20231114,000000,14.89,14.89,14.79,14.8786,2290,0
+UGE.US,D,20231115,000000,15.11,15.1599,15.03,15.13,8473,0
+UGE.US,D,20231116,000000,14.7266,14.745,14.715,14.715,384,0
+UGE.US,D,20231117,000000,14.74,14.74,14.57,14.7,20319,0
+UGE.US,D,20231120,000000,14.63,14.73,14.59,14.6334,7308,0
+UGE.US,D,20231121,000000,14.75,14.78,14.54,14.7382,13593,0
+UGE.US,D,20231122,000000,14.96,15,14.8792,15,1200,0
+UGE.US,D,20231124,000000,15.05,15.05,14.94,15.0332,6129,0
+UGE.US,D,20231127,000000,14.9661,15.1,14.9618,14.9884,3783,0
+UGE.US,D,20231128,000000,14.9921,15.19,14.9921,15.095,11734,0
+UGE.US,D,20231129,000000,15.03,15.03,14.82,14.8301,16559,0
+UGE.US,D,20231130,000000,14.71,15.122,14.7,15.122,15569,0
+UGE.US,D,20231201,000000,15.11,15.29,15.11,15.2545,7797,0
+UGE.US,D,20231204,000000,15.28,15.39,15.24,15.29,4552,0
+UGE.US,D,20231205,000000,15.17,15.227,15,15.0037,14437,0
+UGE.US,D,20231206,000000,14.93,14.96,14.8864,14.9514,4891,0
+UGE.US,D,20231207,000000,15.03,15.08,15.03,15.0792,8616,0
+UGE.US,D,20231208,000000,15.08,15.08,14.91,14.91,6409,0
+UGE.US,D,20231211,000000,15.01,15.19,15.01,15.19,4976,0
+UGE.US,D,20231212,000000,15.26,15.28,15.1826,15.28,1419,0
+UGE.US,D,20231213,000000,15.18,15.7746,15.18,15.7746,5004,0
+UGE.US,D,20231214,000000,15.8,15.8,15.3032,15.3032,5732,0
+UGE.US,D,20231215,000000,15.3,15.38,15.26,15.3635,2456,0
+UGE.US,D,20231218,000000,15.445,15.73,15.445,15.6499,1920,0
+UGE.US,D,20231219,000000,15.7,15.7,15.61,15.6402,2184,0
+UGE.US,D,20231220,000000,15.53,15.53,15.0497,15.0497,3775,0
+UGE.US,D,20231221,000000,15.24,15.24,15,15.2119,5155,0
+UGE.US,D,20231222,000000,15.35,15.525,15.35,15.42,6778,0
+UGE.US,D,20231226,000000,15.33,15.61,15.31,15.57,3809,0
+UGE.US,D,20231227,000000,15.52,15.6655,15.52,15.64,11230,0
+UGE.US,D,20231228,000000,15.64,15.75,15.6,15.74,25332,0
+UGE.US,D,20231229,000000,15.67,15.78,15.66,15.7412,3418,0
+UGE.US,D,20240102,000000,15.81,16.16,15.77,16.0721,10497,0
+UGE.US,D,20240103,000000,16.27,16.27,15.8421,15.8421,5642,0
+UGE.US,D,20240104,000000,15.903,15.903,15.78,15.85,5638,0
+UGE.US,D,20240105,000000,15.75,15.78,15.5716,15.7443,7371,0
+UGE.US,D,20240108,000000,15.8,15.946,15.8,15.946,387,0
+UGE.US,D,20240109,000000,15.87,16.0201,15.87,16.0201,668,0
+UGE.US,D,20240110,000000,16.09,16.09,15.91,15.9515,1610,0
+UGE.US,D,20240111,000000,15.9,15.96,15.78,15.9458,2423,0
+UGE.US,D,20240112,000000,15.95,16.06,15.95,16.0448,1790,0
+UGE.US,D,20240116,000000,16.11,16.12,15.75,15.92,2211,0
+UGE.US,D,20240117,000000,15.9,15.9,15.78,15.7958,26034,0
+UGE.US,D,20240118,000000,15.69,15.78,15.57,15.78,2968,0
+UGE.US,D,20240119,000000,15.6199,15.67,15.61,15.6565,1441,0
+UGE.US,D,20240122,000000,15.5,15.66,15.49,15.49,3847,0
+UGE.US,D,20240123,000000,15.62,15.8617,15.62,15.86,2689,0
+UGE.US,D,20240124,000000,15.86,15.86,15.45,15.455,3931,0
+UGE.US,D,20240125,000000,15.5089,15.7425,15.5089,15.7425,596,0
+UGE.US,D,20240126,000000,15.86,15.9401,15.86,15.9359,2165,0
+UGE.US,D,20240129,000000,16.0202,16.0932,16.0202,16.0932,676,0
+UGE.US,D,20240130,000000,15.995,16.2845,15.995,16.2845,1874,0
+UGE.US,D,20240131,000000,16.3,16.34,16.04,16.0772,3551,0
+UGE.US,D,20240201,000000,16.27,16.63,16.27,16.63,13551,0
+UGE.US,D,20240202,000000,16.72,16.72,16.44,16.6033,7434,0
+UGE.US,D,20240205,000000,16.55,16.55,16.36,16.3978,5149,0
+UGE.US,D,20240206,000000,16.36,16.43,16.35,16.4116,3988,0
+UGE.US,D,20240207,000000,16.45,16.45,16.4039,16.4039,1334,0
+UGE.US,D,20240208,000000,16.45,16.45,16.35,16.3825,2292,0
+UGE.US,D,20240209,000000,16.18,16.18,16.0499,16.0927,6818,0
+UGE.US,D,20240212,000000,16.1039,16.2944,15.9937,16.2944,67258,0
+UGE.US,D,20240213,000000,16.18,16.18,15.79,15.97,48998,0
+UGE.US,D,20240214,000000,15.9099,15.91,15.8,15.9,10960,0
+UGE.US,D,20240215,000000,16.04,16.1278,15.8306,16.0717,11825,0
+UGE.US,D,20240216,000000,15.95,16.24,15.95,16.1145,3022,0
+UGE.US,D,20240220,000000,16.35,16.6068,16.35,16.4179,8200,0
+UGE.US,D,20240221,000000,16.5001,16.58,16.49,16.5733,3737,0
+UGE.US,D,20240222,000000,16.425,16.7074,16.32,16.6878,13850,0
+UGE.US,D,20240223,000000,16.86,16.86,16.8098,16.8098,1626,0
+UGE.US,D,20240226,000000,16.87,16.87,16.63,16.6671,7009,0
+UGE.US,D,20240227,000000,16.63,16.6403,16.58,16.6403,2502,0
+UGE.US,D,20240228,000000,16.59,16.69,16.56,16.6526,7702,0
+UGE.US,D,20240229,000000,16.77,16.77,16.6564,16.6564,994,0
+UGE.US,D,20240301,000000,16.39,16.64,16.39,16.6107,2905,0
+UGE.US,D,20240304,000000,16.49,16.6061,16.49,16.6061,1299,0
+UGE.US,D,20240305,000000,16.83,16.9299,16.722,16.722,2048,0
+UGE.US,D,20240306,000000,16.8,17.02,16.8,16.9909,3444,0
+UGE.US,D,20240307,000000,17.07,17.18,17.07,17.1686,4967,0
+UGE.US,D,20240308,000000,17.17,17.17,16.8,16.9099,6830,0
+UGE.US,D,20240311,000000,16.9101,17.0771,16.91,17.0771,1237,0
+UGE.US,D,20240312,000000,17.2,17.3381,17.2,17.2936,5444,0
+UGE.US,D,20240313,000000,17.27,17.34,17.27,17.3243,2414,0
+UGE.US,D,20240314,000000,17.1001,17.1001,16.95,17.0478,1038,0
+UGE.US,D,20240315,000000,17.02,17.02,17.02,17.02,346,0
+UGE.US,D,20240318,000000,17.1352,17.31,17.1352,17.2397,4416,0
+UGE.US,D,20240319,000000,17.3,17.3874,17.3,17.3874,4941,0
+UGE.US,D,20240320,000000,17.39,17.4307,17.32,17.4133,4571,0
+UGE.US,D,20240321,000000,17.4629,17.4629,17.4629,17.4629,185,0
+UGE.US,D,20240322,000000,17.34,17.34,17.3051,17.3051,2441,0
+UGE.US,D,20240325,000000,17.34,17.34,17.1786,17.1786,3009,0
+UGE.US,D,20240326,000000,17.22,17.25,17.21,17.2163,1462,0
+UGE.US,D,20240327,000000,17.4101,17.51,17.34,17.5099,3289,0
+UGE.US,D,20240328,000000,17.6281,17.6281,17.58,17.6043,5152,0
+UGE.US,D,20240401,000000,17.3345,17.3345,17.3345,17.3345,694,0
+UGE.US,D,20240402,000000,17.1,17.17,17.0863,17.17,9934,0
+UGE.US,D,20240403,000000,16.97,16.97,16.74,16.7474,3143,0
+UGE.US,D,20240404,000000,16.94,16.94,16.56,16.61,27881,0
+UGE.US,D,20240405,000000,16.4984,16.6588,16.4984,16.6588,469,0
+UGE.US,D,20240408,000000,16.66,16.66,16.5716,16.5716,2118,0
+UGE.US,D,20240409,000000,16.645,16.7295,16.5,16.7295,30156,0
+UGE.US,D,20240410,000000,16.41,16.6518,16.41,16.6518,1578,0
+UGE.US,D,20240411,000000,16.73,16.73,16.44,16.5342,2629,0
+UGE.US,D,20240412,000000,16.2395,16.2395,16.188,16.188,561,0
+UGE.US,D,20240415,000000,16.435,16.435,16.0698,16.0698,1217,0
+UGE.US,D,20240416,000000,16.06,16.0784,16.0599,16.0784,1686,0
+UGE.US,D,20240417,000000,16.27,16.27,16.09,16.1925,1372,0
+UGE.US,D,20240418,000000,16.2891,16.3323,16.2305,16.3323,1373,0
+UGE.US,D,20240419,000000,16.2807,16.53,16.2807,16.5299,1036,0
+UGE.US,D,20240422,000000,16.63,16.99,16.5754,16.98,1987,0
+UGE.US,D,20240423,000000,16.95,17.03,16.93,17.0153,2091,0
+UGE.US,D,20240424,000000,16.81,17.3,16.72,17.24,7081,0
+UGE.US,D,20240425,000000,17.2,17.38,17.12,17.1835,1692,0
+UGE.US,D,20240426,000000,17.28,17.28,17.1554,17.1554,1910,0
+UGE.US,D,20240429,000000,17.215,17.25,17.0399,17.2115,2834,0
+UGE.US,D,20240430,000000,17.08,17.1001,17.0767,17.1001,2098,0
+UGE.US,D,20240501,000000,17.06,17.06,16.7638,16.855,4642,0
+UGE.US,D,20240502,000000,16.9,17.16,16.86,17.0952,7103,0
+UGE.US,D,20240503,000000,17.21,17.27,16.98,17.2452,8211,0
+UGE.US,D,20240506,000000,17.24,17.24,17.07,17.23,1903,0
+UGE.US,D,20240507,000000,17.51,17.6125,17.4878,17.6053,2892,0
+UGE.US,D,20240508,000000,17.6489,17.6489,17.522,17.522,3333,0
+UGE.US,D,20240509,000000,17.53,17.795,17.53,17.7942,3290,0
+UGE.US,D,20240510,000000,17.83,18.03,17.83,18.0175,5313,0
+UGE.US,D,20240513,000000,17.96,18.11,17.85,17.86,2937,0
+UGE.US,D,20240514,000000,17.8303,17.86,17.65,17.8562,2828,0
+UGE.US,D,20240515,000000,17.84,17.8542,17.81,17.81,2227,0
+UGE.US,D,20240516,000000,18.34,18.44,18.31,18.3682,19584,0
+UGE.US,D,20240517,000000,18.21,18.3,18.2,18.2174,6341,0
+UGE.US,D,20240520,000000,18.05,18.16,17.9845,17.9845,2604,0
+UGE.US,D,20240521,000000,18.17,18.18,18.0401,18.18,2210,0
+UGE.US,D,20240522,000000,18.09,18.09,18,18.0394,9241,0
+UGE.US,D,20240523,000000,17.76,17.99,17.6122,17.6122,8052,0
+UGE.US,D,20240524,000000,17.77,17.78,17.6768,17.6768,3592,0
+UGE.US,D,20240528,000000,17.68,17.68,17.29,17.387,58769,0
+UGE.US,D,20240529,000000,17.25,17.3093,17.15,17.23,20513,0
+UGE.US,D,20240530,000000,17.28,17.2884,17.23,17.2452,1001,0
+UGE.US,D,20240531,000000,17.16,17.7376,17.1202,17.7376,6946,0
+UGE.US,D,20240603,000000,17.77,17.91,17.65,17.7541,2345,0
+UGE.US,D,20240604,000000,17.87,18.1,17.87,18.0573,7919,0
+UGE.US,D,20240605,000000,17.96,18.05,17.73,17.9645,5197,0
+UGE.US,D,20240606,000000,17.92,18.18,17.919,18.0873,1898,0
+UGE.US,D,20240607,000000,18.09,18.09,17.9293,17.9293,1984,0
+UGE.US,D,20240610,000000,17.82,17.87,17.79,17.84,6209,0
+UGE.US,D,20240611,000000,17.78,17.803,17.78,17.803,987,0
+UGE.US,D,20240612,000000,17.62,17.62,17.48,17.4832,2260,0
+UGE.US,D,20240613,000000,17.46,17.5029,17.46,17.5029,642,0
+UGE.US,D,20240614,000000,17.45,17.4909,17.45,17.4909,1405,0
+UGE.US,D,20240617,000000,17.3815,17.88,17.3815,17.8719,3373,0
+UGE.US,D,20240618,000000,17.9099,17.9099,17.8931,17.8931,276,0
+UGE.US,D,20240620,000000,17.93,17.93,17.82,17.88,187264,0
+UGE.US,D,20240621,000000,17.9,18.01,17.82,17.92,3743,0
+UGE.US,D,20240624,000000,17.89,18.2698,17.89,18.18,2578,0
+UGE.US,D,20240625,000000,18,18.179,17.87,17.9051,11142,0
+UGE.US,D,20240626,000000,17.739,17.9,17.62,17.8819,147815,0
+UGE.US,D,20240627,000000,17.6919,17.6919,17.6551,17.6551,640,0
+UGE.US,D,20240628,000000,17.66,17.685,17.49,17.493,780,0
+UGE.US,D,20240701,000000,17.39,18.38,17.32,17.32,6932,0
+UGE.US,D,20240702,000000,17.21,17.4887,17.21,17.4887,1225,0
+UGE.US,D,20240703,000000,17.859,17.859,17.37,17.4593,955,0
+UGE.US,D,20240705,000000,17.44,17.8603,17.44,17.8603,2177,0
+UGE.US,D,20240708,000000,17.86,17.89,17.72,17.78,2795,0
+UGE.US,D,20240709,000000,17.81,17.81,17.7147,17.7147,859,0
+UGE.US,D,20240710,000000,17.71,17.8155,17.7069,17.8155,1943,0
+UGE.US,D,20240711,000000,17.8301,17.84,17.6999,17.7333,1098,0
+UGE.US,D,20240712,000000,17.9999,17.9999,17.8609,17.8609,500,0
+UGE.US,D,20240715,000000,17.84,17.85,17.656,17.656,1553,0
+UGE.US,D,20240716,000000,17.7798,17.99,17.76,17.99,149332,0
+UGE.US,D,20240717,000000,18.4613,18.4613,18.4613,18.4613,457,0
+UGE.US,D,20240718,000000,18.42,18.47,18.29,18.2944,5880,0
+UGE.US,D,20240719,000000,18.42,18.42,18.08,18.1488,2169,0
+UGE.US,D,20240722,000000,18.07,18.1597,18,18.1597,535,0
+UGE.US,D,20240723,000000,17.9999,17.9999,17.9999,17.9999,223,0
+UGE.US,D,20240724,000000,17.99,18.0101,17.76,17.996,3046,0
+UGE.US,D,20240725,000000,18.16,18.4036,17.98,18,154169,0
+UGE.US,D,20240726,000000,18.08,18.33,18.07,18.329,152028,0
+UGE.US,D,20240729,000000,18.22,18.36,18.0406,18.3096,14723,0
+UGE.US,D,20240730,000000,17.93,18.1,17.74,18.0744,6561,0
+UGE.US,D,20240731,000000,17.92,18.0801,17.91,17.9768,6091,0
+UGE.US,D,20240801,000000,18.0201,18.3513,17.93,18.3513,8741,0
+UGE.US,D,20240802,000000,18.58,18.8205,18.182,18.6148,155486,0
+UGE.US,D,20240805,000000,18.33,18.59,17.79,17.87,14117,0
+UGE.US,D,20240806,000000,18.3,18.53,18.1985,18.1985,8577,0
+UGE.US,D,20240807,000000,18.17,18.66,18.1667,18.1667,10714,0
+UGE.US,D,20240808,000000,18.12,18.46,18.08,18.4586,6799,0
+UGE.US,D,20240809,000000,18.2904,18.55,18.2904,18.5135,1721,0
+UGE.US,D,20240812,000000,18.37,18.51,18.2953,18.2953,153283,0
+UGE.US,D,20240813,000000,18.34,18.4736,18.1604,18.4736,13482,0
+UGE.US,D,20240814,000000,18.41,18.78,18.41,18.6937,9965,0
+UGE.US,D,20240815,000000,19.25,19.27,18.98,19.0272,12989,0
+UGE.US,D,20240816,000000,19.1291,19.15,19.1291,19.1394,575,0
+UGE.US,D,20240819,000000,19.32,19.32,19.24,19.2486,32300,0
+UGE.US,D,20240820,000000,19.37,19.4449,19.35,19.4449,2206,0
+UGE.US,D,20240821,000000,19.76,19.97,19.655,19.7126,22394,0
+UGE.US,D,20240822,000000,19.77,19.77,19.55,19.69,18768,0
+UGE.US,D,20240823,000000,19.69,19.7553,19.55,19.7553,17297,0
+UGE.US,D,20240826,000000,19.72,20.1014,19.72,20.01,13713,0
+UGE.US,D,20240827,000000,20.0301,20.19,20.0301,20.1301,8653,0
+UGE.US,D,20240828,000000,20.14,20.17,19.8225,19.9728,6727,0
+UGE.US,D,20240829,000000,20.01,20.01,19.71,19.78,16804,0
+UGE.US,D,20240830,000000,19.8,20.0625,19.76,20.0625,20521,0
+UGE.US,D,20240903,000000,19.92,20.46,19.92,20.37,65614,0
+UGE.US,D,20240904,000000,20.35,20.59,20.24,20.59,40560,0
+UGE.US,D,20240905,000000,20.63,20.63,20.18,20.2997,47995,0
+UGE.US,D,20240906,000000,20.3,20.4872,20.23,20.3,10733,0
+UGE.US,D,20240909,000000,20.3,20.635,20.3,20.58,20004,0
+UGE.US,D,20240910,000000,20.57,20.69,20.46,20.59,15337,0
+UGE.US,D,20240911,000000,20.175,20.1853,19.7,20.1853,13747,0
+UGE.US,D,20240912,000000,20.11,20.4365,20.04,20.3899,10955,0
+UGE.US,D,20240913,000000,20.3806,20.7,20.35,20.69,12745,0
+UGE.US,D,20240916,000000,20.89,20.97,20.69,20.8489,14845,0
+UGE.US,D,20240917,000000,20.83,20.83,20.42,20.4381,17889,0
+UGE.US,D,20240918,000000,20.42,20.54,20.14,20.2816,7740,0
+UGE.US,D,20240919,000000,20.4,20.4,20.0103,20.1,10007,0
+UGE.US,D,20240920,000000,19.88,20.17,19.79,20.1693,34060,0
+UGE.US,D,20240923,000000,20.15,20.5201,20.14,20.49,18605,0
+UGE.US,D,20240924,000000,20.42,20.47,20.32,20.34,6298,0
+UGE.US,D,20240925,000000,20.335,20.335,20.12,20.2206,15381,0
+UGE.US,D,20240926,000000,20.24,20.36,20.2,20.2975,2023,0
+UGE.US,D,20240927,000000,20.35,20.5,20.3,20.3404,16447,0
+UGE.US,D,20240930,000000,20.37,20.41,20.25,20.3539,16505,0
+UGE.US,D,20241001,000000,20.37,20.37,20.09,20.18,7487,0
+UGE.US,D,20241002,000000,19.9125,19.96,19.77,19.8371,5540,0
+UGE.US,D,20241003,000000,19.8,19.8,19.4001,19.47,4980,0
+UGE.US,D,20241004,000000,19.35,19.57,19.35,19.54,11246,0
+UGE.US,D,20241007,000000,19.48,19.48,19.14,19.1579,10085,0
+UGE.US,D,20241008,000000,19.14,19.3733,19.12,19.3733,8031,0
+UGE.US,D,20241009,000000,19.37,19.5801,19.37,19.5801,4443,0
+UGE.US,D,20241010,000000,19.59,19.59,19.32,19.3997,2583,0
+UGE.US,D,20241011,000000,19.51,19.62,19.36,19.5811,57369,0
+UGE.US,D,20241014,000000,19.56,19.7609,19.53,19.7609,5545,0
+UGE.US,D,20241015,000000,19.92,20.2099,19.9,20.0002,15395,0
+UGE.US,D,20241016,000000,19.861,20.01,19.84,19.975,4101,0
+UGE.US,D,20241017,000000,19.9338,19.9338,19.76248,19.8012,2583,0
+UGE.US,D,20241018,000000,19.61,19.8656,19.61,19.8656,3856,0
+UGE.US,D,20241021,000000,19.83,19.91,19.5,19.5098,10031,0
+UGE.US,D,20241022,000000,19.56,19.78,19.53,19.7729,17991,0
+UGE.US,D,20241023,000000,19.61,19.68,19.602,19.67,1966,0
+UGE.US,D,20241024,000000,19.6379,19.67,19.5464,19.609,12892,0
+UGE.US,D,20241025,000000,19.55,19.59,19.2608,19.2608,4582,0
+UGE.US,D,20241028,000000,19.34,19.47,19.3311,19.3311,7035,0
+UGE.US,D,20241029,000000,19.09,19.2,18.95,18.9536,7522,0
+UGE.US,D,20241030,000000,18.96,18.96,18.852,18.8582,963,0
+UGE.US,D,20241031,000000,18.92,18.9901,18.82,18.8681,4298,0
+UGE.US,D,20241101,000000,18.82,18.8625,18.7883,18.7883,6802,0
+UGE.US,D,20241104,000000,18.96,19.05,18.8707,18.8848,32671,0
+UGE.US,D,20241105,000000,18.88,19.19,18.88,19.19,10315,0
+UGE.US,D,20241106,000000,19.07,19.0701,18.5144,18.5526,27853,0
+UGE.US,D,20241107,000000,18.51,18.85,18.51,18.6497,9729,0
+UGE.US,D,20241108,000000,18.82,19.1299,18.82,19.0885,2008,0
+UGE.US,D,20241111,000000,19.03,19.33,18.9592,18.9592,2331,0
+UGE.US,D,20241112,000000,19.01,19.1416,18.935,19.0162,26656,0
+UGE.US,D,20241113,000000,18.93,19.13,18.93,19.0903,155508,0
+UGE.US,D,20241114,000000,19.13,19.2,19.0133,19.0133,3587,0
+UGE.US,D,20241115,000000,18.74,18.88,18.67,18.7,4220,0
+UGE.US,D,20241118,000000,18.91,18.92,18.9,18.9172,3866,0
+UGE.US,D,20241119,000000,19.005,19.07,18.9202,18.9816,1576,0
+UGE.US,D,20241120,000000,18.63,18.77,18.49,18.7651,147970,0
+UGE.US,D,20241121,000000,18.85,19.2099,18.84,19.18,10818,0
+UGE.US,D,20241122,000000,19.5,19.57,19.4012,19.57,16592,0
+UGE.US,D,20241125,000000,19.79,19.86,19.6,19.79,174531,0
+UGE.US,D,20241126,000000,19.75,19.9244,19.64,19.8995,8141,0
+UGE.US,D,20241127,000000,19.99,20.15,19.8694,20.02,7894,0
+UGE.US,D,20241129,000000,20.03,20.19,19.9323,20.18,4123,0
+UGE.US,D,20241202,000000,20.15,20.18,19.9,20.104,14791,0
+UGE.US,D,20241203,000000,19.96,20.035,19.2936,19.9121,17831,0
+UGE.US,D,20241204,000000,19.695,19.782,19.63,19.782,6364,0
+UGE.US,D,20241205,000000,19.77,19.96,19.77,19.9338,6198,0
+UGE.US,D,20241206,000000,20.12,20.13,19.7627,19.7627,4284,0
+UGE.US,D,20241209,000000,19.77,19.89,19.58,19.67,19187,0
+UGE.US,D,20241210,000000,19.56,19.91,19.54,19.91,5017,0
+UGE.US,D,20241211,000000,20.02,20.07,19.54,19.5498,10398,0
+UGE.US,D,20241212,000000,19.8,19.8,19.6,19.71,4519,0
+UGE.US,D,20241213,000000,19.42,19.74,19.42,19.55,2796,0
+UGE.US,D,20241216,000000,19.62,19.6999,19.3512,19.3512,16887,0
+UGE.US,D,20241217,000000,19.35,19.44,19.15,19.23,3766,0
+UGE.US,D,20241218,000000,19.1,19.15,18.69,18.69,158396,0
+UGE.US,D,20241219,000000,18.8083,18.8083,18.45,18.4637,5290,0
+UGE.US,D,20241220,000000,18.45,18.73,18.3,18.5123,11657,0
+UGE.US,D,20241223,000000,18.1489,18.2654,18.125,18.2654,2377,0
+UGE.US,D,20241224,000000,18.3299,18.49,18.3299,18.4888,506,0
+UGE.US,D,20241226,000000,18.53,18.6,18.53,18.5901,156771,0
+UGE.US,D,20241227,000000,18.52,18.5586,18.32,18.4009,6830,0
+UGE.US,D,20241230,000000,18.23,18.23,17.85,18,2672,0
+UGE.US,D,20241231,000000,18.0789,18.0789,17.92,18.07,150980,0
+UGE.US,D,20250102,000000,18.1109,18.1201,17.9,17.9485,9979,0
+UGE.US,D,20250103,000000,17.93,18.0795,17.93,17.9341,4337,0
+UGE.US,D,20250106,000000,17.9,17.91,17.52,17.52,5238,0
+UGE.US,D,20250107,000000,17.68,17.689,17.41,17.4278,6049,0
+UGE.US,D,20250108,000000,17.35,17.56,17.2599,17.4897,15269,0
+UGE.US,D,20250110,000000,17.09,17.09,16.95,17.038,11057,0
+UGE.US,D,20250113,000000,16.97,17.14,16.92,17.0532,17259,0
+UGE.US,D,20250114,000000,17.04,17.139,16.93,17.03,9213,0
+UGE.US,D,20250115,000000,17.3,17.3,16.93,16.98,5949,0
+UGE.US,D,20250116,000000,16.92,17.23,16.845,17.1989,26445,0
+UGE.US,D,20250117,000000,17.3,17.43,17.28,17.4,7388,0
+UGE.US,D,20250121,000000,17.6,17.67,17.43,17.52,14635,0
+UGE.US,D,20250122,000000,17.52,17.52,17.35,17.36,5334,0
+UGE.US,D,20250123,000000,17.26,17.4762,17.14,17.4762,5325,0
+UGE.US,D,20250124,000000,17.48,17.68,17.48,17.6786,178631,0
+UGE.US,D,20250127,000000,18.02,18.69,17.97,18.69,31766,0
+UGE.US,D,20250128,000000,18.4779,18.65,17.98,17.98,146408,0
+UGE.US,D,20250129,000000,18.14,18.2501,18.066,18.17,10432,0
+UGE.US,D,20250130,000000,18.19,18.52,18.19,18.52,146087,0
+UGE.US,D,20250131,000000,18.05,18.3745,18.0411,18.1349,17466,0
+UGE.US,D,20250203,000000,17.76,18.34,17.701,18.3,18087,0
+UGE.US,D,20250204,000000,17.96,18.03,17.92,17.95,137573,0
+UGE.US,D,20250205,000000,17.85,18.17,17.83,18.1474,141682,0
+UGE.US,D,20250206,000000,18.61,18.61,18.24,18.39,8965,0
+UGE.US,D,20250207,000000,18.35,18.37,18.23,18.2632,5945,0
+UGE.US,D,20250210,000000,18.275,18.4685,18.1065,18.4685,9293,0
+UGE.US,D,20250211,000000,18.45,18.825,18.45,18.825,9451,0
+UGE.US,D,20250212,000000,18.6121,18.84,18.6,18.8258,7849,0
+UGE.US,D,20250213,000000,18.92,19.24,18.92,19.239,6395,0
+UGE.US,D,20250214,000000,19.11,19.11,18.8275,18.83,5380,0
+UGE.US,D,20250218,000000,18.57,18.94,18.56,18.94,4019,0
+UGE.US,D,20250219,000000,19.11,19.24,19.11,19.2273,3851,0
+UGE.US,D,20250220,000000,18.69,19.0583,18.69,19.053,10667,0
+UGE.US,D,20250221,000000,19.07,19.555113,19.03,19.53,16495,0
+UGE.US,D,20250224,000000,19.4,19.8,19.3719,19.6399,38180,0
+UGE.US,D,20250225,000000,19.94,20.33,19.93,20.21,24111,0
+UGE.US,D,20250226,000000,19.96,20.02,19.38,19.4255,17059,0
+UGE.US,D,20250227,000000,19.35,19.96,19.23,19.41,24641,0
+UGE.US,D,20250228,000000,19.83,19.93,19.51,19.883,30924,0
+UGE.US,D,20250303,000000,19.71,20.21,19.47,20.0985,21545,0
+UGE.US,D,20250304,000000,20.1932,20.3878,19.445,19.4556,48402,0
+UGE.US,D,20250305,000000,19.23,19.7391,19.23,19.61,33087,0
+UGE.US,D,20250306,000000,19.5446,19.75,19.37,19.68,34672,0
+UGE.US,D,20250307,000000,19.68,20.04,19.28,19.8115,13820,0
+UGE.US,D,20250310,000000,20.05,20.49,19.5801,19.7368,22647,0
+UGE.US,D,20250311,000000,19.48,19.8,19.09,19.1583,12775,0
+UGE.US,D,20250312,000000,18.83,18.83,18.25,18.28,10829,0
+UGE.US,D,20250313,000000,18.21,18.44,18.0387,18.087,5380,0
+UGE.US,D,20250314,000000,18.14,18.1899,18.0424,18.1852,10499,0
+UGE.US,D,20250317,000000,18.3,18.8,17.96,18.6918,32120,0
+UGE.US,D,20250318,000000,18.5806,18.61,18.2803,18.2803,7294,0
+UGE.US,D,20250319,000000,18.183,18.26,18.01,18.26,5886,0
+UGE.US,D,20250320,000000,18.2294,18.26,18.05,18.0985,15372,0
+UGE.US,D,20250321,000000,17.98,18.08,17.94,18.0597,2563,0
+UGE.US,D,20250324,000000,18.26,18.2947,18.194,18.2947,6182,0
+UGE.US,D,20250325,000000,18.02,18.11,17.94,17.9459,4097,0
+UGE.US,D,20250326,000000,18.2056,18.5002,18.2056,18.441,10956,0
+UGE.US,D,20250327,000000,18.8,18.91,18.713,18.8744,3943,0
+UGE.US,D,20250328,000000,18.8034,18.84,18.55,18.6733,19253,0
+UGE.US,D,20250331,000000,18.67,19.34,18.67,19.2317,15091,0
+UGE.US,D,20250401,000000,19.276,19.3,19.0886,19.2888,9348,0
+UGE.US,D,20250402,000000,19.27,19.33,19.04,19.18,7477,0
+UGE.US,D,20250403,000000,19.39,19.69,19.19,19.36,19863,0
+UGE.US,D,20250404,000000,19.18,19.33,17.72,17.72,28458,0
+UGE.US,D,20250407,000000,16.84,18.06,16.66,17.2857,25873,0
+UGE.US,D,20250408,000000,17.86,17.86,16.69,16.69,8593,0
+UGE.US,D,20250409,000000,16.79,18.3,16.67,17.9999,9620,0
+UGE.US,D,20250410,000000,18.31,18.33,17.51,18.0905,12948,0
+UGE.US,D,20250411,000000,17.94,18.59,17.94,18.5215,1742,0
+UGE.US,D,20250414,000000,18.83,19.17,18.48,19.1038,2014,0
+UGE.US,D,20250415,000000,19.12,19.41,18.796,18.796,5740,0
+UGE.US,D,20250416,000000,18.7201,18.88,18.29,18.3673,8000,0
+UGE.US,D,20250417,000000,18.8545,19.3099,18.7701,19.1554,2594,0
+UGE.US,D,20250421,000000,19.06,19.07,18.681,18.7952,2187,0
+UGE.US,D,20250422,000000,19.34,19.5,18.99,19.336,5978,0
+UGE.US,D,20250423,000000,19.33,19.46,18.89,19.1214,4337,0
+UGE.US,D,20250424,000000,18.71,18.82,18.66,18.7655,19033,0
+UGE.US,D,20250425,000000,18.82,18.82,18.4,18.68,13409,0
+UGE.US,D,20250428,000000,18.78,18.78,18.45,18.45,13252,0
+UGE.US,D,20250429,000000,18.68,18.8165,18.63,18.8165,14395,0
+UGE.US,D,20250430,000000,19,19.2687,18.5901,19.1262,21964,0
+UGE.US,D,20250501,000000,18.6675,18.92,18.6675,18.7767,114224,0
+UGE.US,D,20250502,000000,18.93,19.03,18.85,18.9414,15130,0
+UGE.US,D,20250505,000000,18.87,19,18.7,18.9,18376,0
+UGE.US,D,20250506,000000,18.75,18.9,18.69,18.8859,15859,0
+UGE.US,D,20250507,000000,18.85,19.04,18.79,18.9009,6409,0
+UGE.US,D,20250508,000000,18.91,18.95,18.75,18.88,6541,0
+UGE.US,D,20250509,000000,18.82,18.83,18.56,18.56,13089,0
+UGE.US,D,20250512,000000,18.51,18.6177,18.39,18.6177,13864,0
+UGE.US,D,20250513,000000,18.4,18.49,18.1,18.1699,11731,0
+UGE.US,D,20250514,000000,18.07,18.1,17.9,17.9,7159,0
+UGE.US,D,20250515,000000,18.02,18.6881,18.02,18.6881,8513,0
+UGE.US,D,20250516,000000,18.71,19.1064,18.71,19.0924,120893,0
+UGE.US,D,20250519,000000,19.12,19.21,19.1,19.2093,4309,0
+UGE.US,D,20250520,000000,19.33,19.43,19.25,19.34,4103,0
+UGE.US,D,20250521,000000,19.14,19.14,18.83,18.9092,119061,0
+UGE.US,D,20250522,000000,18.9,18.9,18.6236,18.7277,5028,0
+UGE.US,D,20250523,000000,18.72,18.89,18.54,18.8,2402,0
+UGE.US,D,20250527,000000,19.1,19.1812,18.95,19.1812,1946,0
+UGE.US,D,20250528,000000,19.11,19.11,18.915,18.9227,2237,0
+UGE.US,D,20250529,000000,19.07,19.07,19.04,19.06,1323,0
+UGE.US,D,20250530,000000,19.35,19.51,19.2658,19.42,7105,0
+UGE.US,D,20250602,000000,19.14,19.4,19.14,19.3978,3024,0
+UGE.US,D,20250603,000000,19.29,19.45,19.12,19.3804,5457,0
+UGE.US,D,20250604,000000,19.14,19.45,19.11,19.11,16053,0
+UGE.US,D,20250605,000000,18.87,18.87,18.7013,18.7013,4176,0
+UGE.US,D,20250606,000000,18.86,18.905,18.7599,18.88,7368,0
+UGE.US,D,20250609,000000,18.66,18.859,18.66,18.7992,9489,0
+UGE.US,D,20250610,000000,18.88,18.91,18.73,18.8397,9057,0
+UGE.US,D,20250611,000000,18.76,18.77,18.6,18.7116,27660,0
+UGE.US,D,20250612,000000,18.73,18.9262,18.6968,18.9262,3653,0
+UGE.US,D,20250613,000000,18.88,18.92,18.4282,18.52,7872,0
+UGE.US,D,20250616,000000,18.7599,18.91,18.5,18.55,16834,0
+UGE.US,D,20250617,000000,18.39,18.5,18.27,18.2812,13533,0
+UGE.US,D,20250618,000000,18.29,18.39,18.221,18.221,116995,0
+UGE.US,D,20250620,000000,18.43,18.52,18.3802,18.4749,4623,0
+UGE.US,D,20250623,000000,18.57,18.8924,18.54,18.8924,9463,0
+UGE.US,D,20250624,000000,18.7504,18.91,18.7504,18.8718,8993,0
+UGE.US,D,20250625,000000,18.43,18.43,18.23,18.2395,9240,0
+UGE.US,D,20250626,000000,18.39,18.4,17.96,18.1932,26700,0
+UGE.US,D,20250627,000000,18.31,18.43,18.25,18.391,10632,0
+UGE.US,D,20250630,000000,18.41,18.5782,18.33,18.5782,4572,0
+UGE.US,D,20250701,000000,18.86,19.21,18.71,19.0018,26549,0
+UGE.US,D,20250702,000000,19.01,19.12,18.825,19.0872,11045,0
+UGE.US,D,20250703,000000,19.0291,19.0291,18.9681,19.01,1138,0
+UGE.US,D,20250707,000000,19.01,19.02,18.8101,19.0037,3942,0
+UGE.US,D,20250708,000000,18.78,18.8,18.68,18.7363,10674,0
+UGE.US,D,20250709,000000,18.52,18.62,18.27,18.51,23950,0
+UGE.US,D,20250710,000000,18.3702,18.7,17.9601,18.5148,28781,0
+UGE.US,D,20250711,000000,18.33,18.4937,18.2101,18.4032,7141,0
+UGE.US,D,20250714,000000,18.3201,18.4538,18.19,18.4538,6608,0
+UGE.US,D,20250715,000000,18.36,18.37,18.1094,18.1094,2403,0
+UGE.US,D,20250716,000000,18.159,18.27,17.92,18.27,6666,0
+UGE.US,D,20250717,000000,18.331,18.535,18.3073,18.535,4846,0
+UGE.US,D,20250718,000000,18.471,18.5,18.38,18.4359,22847,0
+UGE.US,D,20250721,000000,18.5371,18.63,18.4171,18.4171,38805,0
+UGE.US,D,20250722,000000,18.37,18.77,18.37,18.77,13026,0
+UGE.US,D,20250723,000000,18.76,18.82,18.7,18.742,17548,0
+UGE.US,D,20250724,000000,18.7,18.8686,18.59,18.59,13893,0
+UGE.US,D,20250725,000000,18.67,18.73,18.48,18.73,18458,0
+UGE.US,D,20250728,000000,18.32,18.64,18.25,18.2922,73429,0
+UGE.US,D,20250729,000000,18.205,18.65,18.1767,18.5076,13950,0
+UGE.US,D,20250730,000000,18.62,18.64,18.1,18.1717,21211,0
+UGE.US,D,20250731,000000,18.0499,18.22,17.83,17.8659,16076,0
+UGE.US,D,20250801,000000,18.0801,18.2682,17.99,18.06,159321,0
+UGE.US,D,20250804,000000,18.0209,18.6786,17.5863,18.18,39468,0
+UGE.US,D,20250805,000000,18.302,18.31,18.1658,18.1752,15214,0
+UGE.US,D,20250806,000000,18.42,18.76,18.34,18.7311,15553,0
+UGE.US,D,20250807,000000,18.8214,19.03,18.66,19.03,22377,0
+UGE.US,D,20250808,000000,19.14,19.2334,19,19.039,146533,0
+UGE.US,D,20250811,000000,19.13,19.139,18.891,19.0058,46020,0
+UGE.US,D,20250812,000000,19.1003,19.1603,19.02,19.1211,29833,0
+UGE.US,D,20250813,000000,18.9,19.21,18.83,19.18,35921,0
+UGE.US,D,20250814,000000,18.89,19.18,18.79,18.8142,13182,0
+UGE.US,D,20250815,000000,18.92,18.95,18.64,18.79,34328,0
+UGE.US,D,20250818,000000,18.95,18.95,18.74,18.8124,20468,0
+UGE.US,D,20250819,000000,19.15,19.2,19,19.16,17174,0
+UGE.US,D,20250820,000000,19.25,19.59,19.25,19.38,29560,0
+UGE.US,D,20250821,000000,18.93,19.11,18.93,19.0466,11602,0
+UGE.US,D,20250822,000000,19.19,19.23,18.93,19.0138,9620,0
+UGE.US,D,20250825,000000,18.755,18.91,18.32,18.36,43572,0
+UGE.US,D,20250826,000000,18.11,18.2061,18.07,18.1852,7897,0
+UGE.US,D,20250827,000000,18.01,18.25,18.01,18.2451,5376,0
+UGE.US,D,20250828,000000,17.98,18.06,17.91,18.042,13597,0
+UGE.US,D,20250829,000000,18.09,18.25,18.04,18.18,55743,0
+UGE.US,D,20250902,000000,18.4,18.4,18.05,18.17,24708,0
+UGE.US,D,20250903,000000,17.9324,18.1595,17.86,18.0949,15653,0
+UGE.US,D,20250904,000000,18.26,18.3,18.07,18.1368,8709,0
+UGE.US,D,20250905,000000,18.2074,18.3935,18.1,18.23,20784,0
+UGE.US,D,20250908,000000,18.4,18.4,17.877,18.11,42633,0
+UGE.US,D,20250909,000000,17.99,18.25,17.99,18.18,17402,0
+UGE.US,D,20250910,000000,18.057,18.057,17.64,17.8195,41597,0
+UGE.US,D,20250911,000000,17.9281,18.16,17.9281,18.1126,18991,0
+UGE.US,D,20250912,000000,18.1,18.1,17.8827,17.9882,13298,0
+UGE.US,D,20250915,000000,17.96,17.99,17.53,17.5523,40485,0
+UGE.US,D,20250916,000000,17.5818,17.79,17.56,17.6901,17343,0
+UGE.US,D,20250917,000000,18.0008,18.1031,17.8801,17.8999,24532,0
+UGE.US,D,20250918,000000,17.7,17.79,17.63,17.6386,20212,0
+UGE.US,D,20250919,000000,17.6,17.6395,17.46,17.5613,10139,0
+UGE.US,D,20250922,000000,17.315,17.49,17.13,17.165,19480,0
+UGE.US,D,20250923,000000,17.18,17.34,17.02,17.29,41739,0
+UGE.US,D,20250924,000000,17.2356,17.352,17.22,17.2996,17803,0
+UGE.US,D,20250925,000000,17.3,17.3,16.96,16.97,27390,0
+UGE.US,D,20250926,000000,16.86,17.01,16.8586,17.009,148794,0
+UGE.US,D,20250929,000000,16.877,17.07,16.86,17.0596,12655,0
+UGE.US,D,20250930,000000,17.09,17.2798,17.06,17.244,168005,0
+UGE.US,D,20251001,000000,17,17.1882,16.95,17.17,17781,0
+UGE.US,D,20251002,000000,16.9101,17.06,16.9101,17,31907,0
+UGE.US,D,20251003,000000,17.0086,17.13,17.0007,17.03,15381,0
+UGE.US,D,20251006,000000,16.91,16.92,16.7494,16.78,22280,0
+UGE.US,D,20251007,000000,16.78,17.13,16.7,17.08,33507,0
+UGE.US,D,20251008,000000,17.01,17.05,16.8606,16.9264,32530,0
+UGE.US,D,20251009,000000,16.9301,17.0691,16.9,17.0097,27358,0
+UGE.US,D,20251010,000000,17.11,17.2501,17.0006,17.0592,195262,0
+UGE.US,D,20251013,000000,16.89,16.96,16.76,16.89,28006,0
+UGE.US,D,20251014,000000,16.95,17.46,16.95,17.41,26688,0
+UGE.US,D,20251015,000000,17.44,17.74,17.42,17.5,23431,0
+UGE.US,D,20251016,000000,17.56,17.66,17.19,17.252,160650,0
+UGE.US,D,20251017,000000,17.475,17.7353,17.42,17.7175,184884,0
+UGE.US,D,20251020,000000,17.82,17.878,17.64,17.69,31093,0
+UGE.US,D,20251021,000000,17.71,17.79,17.45,17.5615,16401,0
+UGE.US,D,20251022,000000,17.8,17.88,17.6607,17.7145,24100,0
+UGE.US,D,20251023,000000,17.46,17.6,17.39,17.6,18735,0
+UGE.US,D,20251024,000000,17.6111,17.65,17.41,17.41,23906,0
+UGE.US,D,20251027,000000,17.5078,17.58,17.3201,17.5,53587,0
+UGE.US,D,20251028,000000,17.186,17.36,17.12,17.1286,28613,0
+UGE.US,D,20251029,000000,16.85,16.9,16.2894,16.3132,60664,0
+UGE.US,D,20251030,000000,16.2,16.46,16.2,16.2674,54664,0
+UGE.US,D,20251031,000000,16.12,16.255,16.055,16.21,41078,0
+UGE.US,D,20251103,000000,16.0491,16.16,15.82,15.91,30563,0
+UGE.US,D,20251104,000000,15.9778,16.1,15.861,16.1,15660,0
+UGE.US,D,20251105,000000,16,16.1268,15.857,16.02,44414,0
+UGE.US,D,20251106,000000,15.821,16.1275,15.74,15.8798,15215,0
+UGE.US,D,20251107,000000,16.21,16.36,16.07,16.33,88994,0
+UGE.US,D,20251110,000000,16.2397,16.29,15.98,16.19,35549,0
+UGE.US,D,20251111,000000,16.5,16.7442,16.441,16.638,40960,0
+UGE.US,D,20251112,000000,16.67,16.7201,16.5799,16.5799,13106,0
+UGE.US,D,20251113,000000,16.635,16.75,16.54,16.5837,16138,0
+UGE.US,D,20251114,000000,16.642,16.642,16.35,16.522,22517,0
+UGE.US,D,20251117,000000,16.54,16.73,16.3,16.32,82010,0
+UGE.US,D,20251118,000000,16.47,16.82,16.34,16.42,77566,0
+UGE.US,D,20251119,000000,16.28,16.3596,16.14,16.21,65391,0
+UGE.US,D,20251120,000000,16.4,16.56,16.27,16.4687,53873,0
+UGE.US,D,20251121,000000,16.657,17,16.6,16.75,72238,0
+UGE.US,D,20251124,000000,16.53,16.72,16.3714,16.4,71275,0
+UGE.US,D,20251125,000000,16.5701,16.85,16.34,16.82,41875,0
+UGE.US,D,20251126,000000,16.93,17.26,16.93,17.2412,43105,0
+UGE.US,D,20251128,000000,17.2,17.4,17.2,17.4,160264,0
+UGE.US,D,20251201,000000,17.385,17.44,17.25,17.33,20146,0
+UGE.US,D,20251202,000000,17.1,17.16,16.91,17.14,14249,0
+UGE.US,D,20251203,000000,17.3,17.3,17.13,17.14,11683,0
+UGE.US,D,20251204,000000,17.02,17.03,16.8299,16.9611,12577,0
+UGE.US,D,20251205,000000,17.054,17.2399,16.95,16.95,25587,0
+UGE.US,D,20251208,000000,16.78,16.78,16.6605,16.6691,17566,0
+UGE.US,D,20251209,000000,16.78,16.78,16.71,16.7583,1803,0
+UGE.US,D,20251210,000000,16.87,16.897,16.76,16.8492,7209,0
+UGE.US,D,20251211,000000,17.08,17.23,17.01,17.0994,6466,0
+UGE.US,D,20251212,000000,17.22,17.3801,17.18,17.3801,9420,0
+UGE.US,D,20251215,000000,17.5,17.53,17.38,17.4623,5861,0
+UGE.US,D,20251216,000000,17.67,18,17.26,17.33,39754,0
+UGE.US,D,20251217,000000,17.4481,17.54,17.29,17.4567,16173,0
+UGE.US,D,20251218,000000,17.47,17.53,17.2604,17.31,32741,0
+UGE.US,D,20251219,000000,17.14,17.19,17.0801,17.09,19407,0
+UGE.US,D,20251222,000000,17.09,17.09,16.8901,16.9238,14075,0
+UGE.US,D,20251223,000000,16.86,16.91,16.7119,16.7703,43118,0
+UGE.US,D,20251224,000000,16.75,16.92,16.75,16.9047,7807,0
+UGE.US,D,20251226,000000,16.89,17.03,16.8601,16.9554,3853,0
+UGE.US,D,20251229,000000,16.96,17.04,16.93,16.97,45603,0
+UGE.US,D,20251230,000000,17.02,17.02,16.9,16.94,8165,0
+UGE.US,D,20251231,000000,16.91,16.97,16.71,16.72,19449,0
+UGE.US,D,20260102,000000,16.7,16.83,16.531,16.74,44677,0
+UGE.US,D,20260105,000000,16.59,16.66,16.38,16.58,63190,0
+UGE.US,D,20260106,000000,17.015,17.015,16.37,16.62,46502,0
+UGE.US,D,20260107,000000,16.57,16.7,16.25,16.25,29424,0
+UGE.US,D,20260108,000000,16.2753,17.122,16.2753,16.98,76849,0
+UGE.US,D,20260109,000000,16.99,17.38,16.97,17.3512,47979,0
+UGE.US,D,20260112,000000,17.4947,17.79,17.35,17.7694,28502,0
+UGE.US,D,20260113,000000,17.8,18.1757,17.77,18.1757,22867,0
+UGE.US,D,20260114,000000,18.45,18.7051,18.2,18.6421,23448,0
+UGE.US,D,20260115,000000,18.5101,18.78,18.51,18.703,23104,0
+UGE.US,D,20260116,000000,18.59,18.645,18.42,18.619,11085,0
+UGE.US,D,20260120,000000,18.63,18.76,18.29,18.725,141010,0
+UGE.US,D,20260121,000000,18.62,18.76,18.4201,18.71,11216,0
+UGE.US,D,20260122,000000,18.76,18.765,18.6,18.65,31516,0
+UGE.US,D,20260123,000000,18.71,18.9402,18.71,18.9402,121989,0
+UGE.US,D,20260126,000000,19.11,19.11,18.87,18.87,131374,0
+UGE.US,D,20260127,000000,18.9351,19.06,18.7,19.0519,129367,0
+UGE.US,D,20260128,000000,18.91,18.92,18.6201,18.66,11113,0
+UGE.US,D,20260129,000000,18.7,18.851,18.53,18.56,136671,0
+UGE.US,D,20260130,000000,18.69,19.19,18.68,19.17,14790,0
+UGE.US,D,20260202,000000,19.29,19.72,19.1798,19.64,30868,0
+UGE.US,D,20260203,000000,19.51,20.48,19.51,20.33,33798,0
+UGE.US,D,20260204,000000,20.69,20.91,20.52,20.81,75721,0
+UGE.US,D,20260205,000000,21.1107,21.18,20.5701,20.7215,79305,0
+UGE.US,D,20260206,000000,20.879,21.2899,20.76,21.19,43991,0
+UGE.US,D,20260209,000000,21.33,21.33,20.75,21,69977,0
+UGE.US,D,20260210,000000,21.03,21.1425,20.8001,20.859,42160,0
+UGE.US,D,20260211,000000,20.85,21.58,20.56,21.48,84481,0
+UGE.US,D,20260212,000000,21.7935,22.26,21.4801,21.9,66246,0
+UGE.US,D,20260213,000000,21.82,22.23,21.53,21.91,62247,0
+UGE.US,D,20260217,000000,22.18,22.18,21.07,21.38,135836,0
+UGE.US,D,20260218,000000,21.36,21.44,21.17,21.28,84551,0
diff --git a/daily/us/nyse etfs/2/umdd.us.txt b/daily/us/nyse etfs/2/umdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f8853f150a835eb27880bcce077718a507e3455
--- /dev/null
+++ b/daily/us/nyse etfs/2/umdd.us.txt	
@@ -0,0 +1,4021 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMDD.US,D,20100211,000000,1.97087,2.0452,1.97087,2.0452,44696.658627884,0
+UMDD.US,D,20100212,000000,1.97706,2.02036,1.97706,2.02036,28428.56637971,0
+UMDD.US,D,20100216,000000,2.1727,2.20024,2.14197,2.19625,875499.00838417,0
+UMDD.US,D,20100217,000000,2.22018,2.24294,2.21381,2.24294,743429.76410695,0
+UMDD.US,D,20100218,000000,2.24453,2.2585,2.24453,2.25411,73983.234062706,0
+UMDD.US,D,20100219,000000,2.27366,2.32075,2.26289,2.31118,390023.2516751,0
+UMDD.US,D,20100222,000000,2.3435,2.3435,2.30579,2.31416,918158.8978532,0
+UMDD.US,D,20100223,000000,2.30539,2.31118,2.2178,2.2178,1405682.4495384,0
+UMDD.US,D,20100224,000000,2.24533,2.29402,2.23256,2.28603,740825.66653081,0
+UMDD.US,D,20100225,000000,2.18826,2.2976,2.1723,2.29462,629721.51267027,0
+UMDD.US,D,20100226,000000,2.3,2.30639,2.24793,2.29402,1841932.9437517,0
+UMDD.US,D,20100301,000000,2.32475,2.41304,2.32475,2.41304,1893206.0012237,0
+UMDD.US,D,20100302,000000,2.44975,2.49045,2.44057,2.46731,1507252.2784782,0
+UMDD.US,D,20100303,000000,2.49524,2.53734,2.47968,2.49724,1192406.0561749,0
+UMDD.US,D,20100304,000000,2.50951,2.52368,2.47269,2.50123,671884.2380139,0
+UMDD.US,D,20100305,000000,2.53994,2.60898,2.52907,2.60399,1971820.0785511,0
+UMDD.US,D,20100308,000000,2.60798,2.63192,2.60439,2.62175,669777.30456315,0
+UMDD.US,D,20100309,000000,2.598,2.67024,2.598,2.62913,1314688.3840806,0
+UMDD.US,D,20100310,000000,2.62853,2.69427,2.62733,2.68879,2059779.0372113,0
+UMDD.US,D,20100311,000000,2.65288,2.73079,2.63112,2.7272,1891174.2438,0
+UMDD.US,D,20100312,000000,2.76471,2.76471,2.69078,2.74416,1210670.8237009,0
+UMDD.US,D,20100315,000000,2.73717,2.74855,2.66285,2.72979,1290563.8958348,0
+UMDD.US,D,20100316,000000,2.75413,2.81908,2.73179,2.81848,1214735.3408953,0
+UMDD.US,D,20100317,000000,2.84681,2.91296,2.84681,2.88024,1445705.1639794,0
+UMDD.US,D,20100318,000000,2.88283,2.89321,2.83544,2.84283,595176.62473182,0
+UMDD.US,D,20100319,000000,2.86487,2.86927,2.73578,2.75015,1781478.3875123,0
+UMDD.US,D,20100322,000000,2.69747,2.86109,2.69607,2.85021,915732.21570084,0
+UMDD.US,D,20100323,000000,2.8562,2.92394,2.82307,2.92135,721126.54040922,0
+UMDD.US,D,20100324,000000,2.88363,2.8976,2.84563,2.84563,670344.63298043,0
+UMDD.US,D,20100325,000000,2.91096,2.92095,2.78466,2.78965,652350.49915178,0
+UMDD.US,D,20100326,000000,2.8119,2.83984,2.74416,2.77429,1038424.5035405,0
+UMDD.US,D,20100329,000000,2.81748,2.84881,2.80971,2.84761,528267.95598566,0
+UMDD.US,D,20100330,000000,2.87366,2.8982,2.82048,2.8528,475339.02122505,0
+UMDD.US,D,20100331,000000,2.83444,2.88084,2.80212,2.80212,1231233.9729598,0
+UMDD.US,D,20100401,000000,2.86827,2.91795,2.82547,2.88962,776980.32379462,0
+UMDD.US,D,20100405,000000,2.92673,3.02739,2.91895,3.0254,940753.80453579,0
+UMDD.US,D,20100406,000000,2.99138,3.08785,2.99138,3.07309,1376561.2613631,0
+UMDD.US,D,20100407,000000,3.04975,3.06351,2.97103,3.00834,1347427.0426763,0
+UMDD.US,D,20100408,000000,2.97561,3.01153,2.91795,2.99337,994505.66620556,0
+UMDD.US,D,20100409,000000,3.00514,3.07648,2.96564,3.07548,1065959.9787192,0
+UMDD.US,D,20100412,000000,3.08446,3.09912,3.06072,3.09115,850973.58132759,0
+UMDD.US,D,20100413,000000,3.07948,3.12746,3.04755,3.12607,1438475.2348737,0
+UMDD.US,D,20100414,000000,3.17934,3.26903,3.16537,3.26743,979059.49851953,0
+UMDD.US,D,20100415,000000,3.25367,3.30434,3.24388,3.26324,1046918.3922473,0
+UMDD.US,D,20100416,000000,3.23072,3.25925,3.08346,3.14083,2642811.225364,0
+UMDD.US,D,20100419,000000,3.1101,3.17435,3.00894,3.1129,1532766.0197034,0
+UMDD.US,D,20100420,000000,3.15799,3.23591,3.13284,3.23551,926285.9275481,0
+UMDD.US,D,20100421,000000,3.23791,3.2798,3.21635,3.27142,1286089.4187062,0
+UMDD.US,D,20100422,000000,3.18842,3.39573,3.15699,3.38575,2133069.6494783,0
+UMDD.US,D,20100423,000000,3.40132,3.4913,3.35353,3.47754,2015703.8337401,0
+UMDD.US,D,20100426,000000,3.47474,3.52632,3.42885,3.43723,1970730.5273327,0
+UMDD.US,D,20100427,000000,3.39334,3.45619,3.18602,3.196,2453207.261737,0
+UMDD.US,D,20100428,000000,3.24388,3.26704,3.17176,3.21635,3469810.6704998,0
+UMDD.US,D,20100429,000000,3.29217,3.37748,3.25427,3.35632,1056298.3557259,0
+UMDD.US,D,20100430,000000,3.36989,3.39534,3.1554,3.1554,1824997.2883835,0
+UMDD.US,D,20100503,000000,3.20478,3.31512,3.195,3.30274,1577302.302807,0
+UMDD.US,D,20100504,000000,3.17176,3.17176,2.985,3.0248,3015275.3618201,0
+UMDD.US,D,20100505,000000,2.94628,3.05133,2.86927,2.92434,2196734.7232451,0
+UMDD.US,D,20100506,000000,2.88123,2.96464,2.23416,2.64051,2513336.0551926,0
+UMDD.US,D,20100507,000000,2.58543,2.65567,2.36814,2.43758,4347462.7202979,0
+UMDD.US,D,20100510,000000,2.74815,2.8137,2.70864,2.80771,1893897.6206723,0
+UMDD.US,D,20100511,000000,2.7244,2.92793,2.70664,2.83844,1707409.9539523,0
+UMDD.US,D,20100512,000000,2.87884,3.03577,2.87685,3.03577,1825608.7200699,0
+UMDD.US,D,20100513,000000,3.01293,3.07189,2.91655,2.94109,2716442.6356202,0
+UMDD.US,D,20100514,000000,2.88683,2.88683,2.67562,2.73119,3979386.8591261,0
+UMDD.US,D,20100517,000000,2.77928,2.82946,2.55071,2.75253,2261819.1204021,0
+UMDD.US,D,20100518,000000,2.85021,2.8562,2.60638,2.62414,2001838.3673156,0
+UMDD.US,D,20100519,000000,2.59182,2.65925,2.43559,2.5539,2085944.304004,0
+UMDD.US,D,20100520,000000,2.36046,2.39169,2.22178,2.22178,4090672.4377984,0
+UMDD.US,D,20100521,000000,2.11124,2.36385,2.09269,2.32714,3319336.3301129,0
+UMDD.US,D,20100524,000000,2.29562,2.37792,2.25251,2.2561,3229049.921656,0
+UMDD.US,D,20100525,000000,2.10187,2.2565,1.99841,2.24793,1818254.4999329,0
+UMDD.US,D,20100526,000000,2.27526,2.40506,2.24254,2.26389,1959593.4495158,0
+UMDD.US,D,20100527,000000,2.41962,2.52108,2.38211,2.51908,3028926.3259808,0
+UMDD.US,D,20100528,000000,2.50472,2.51868,2.40007,2.44117,5429802.0517853,0
+UMDD.US,D,20100601,000000,2.36814,2.46212,2.24353,2.24453,1222871.3917135,0
+UMDD.US,D,20100602,000000,2.3014,2.42242,2.24254,2.42002,1482705.802134,0
+UMDD.US,D,20100603,000000,2.44436,2.49105,2.39508,2.47808,3017949.6236881,0
+UMDD.US,D,20100604,000000,2.31357,2.38251,2.15455,2.17569,5021835.7859799,0
+UMDD.US,D,20100607,000000,2.20024,2.21221,2.03592,2.03592,3475134.1355602,0
+UMDD.US,D,20100608,000000,2.04381,2.08211,1.94593,2.07393,5942472.4856839,0
+UMDD.US,D,20100609,000000,2.11703,2.22817,2.06755,2.09369,3054806.9262178,0
+UMDD.US,D,20100610,000000,2.2178,2.29362,2.19325,2.29003,4511607.0694391,0
+UMDD.US,D,20100611,000000,2.24593,2.36854,2.24094,2.36525,3774192.3898412,0
+UMDD.US,D,20100614,000000,2.44436,2.50412,2.38251,2.39707,2094111.4275799,0
+UMDD.US,D,20100615,000000,2.45175,2.57446,2.43559,2.56249,1171401.8742242,0
+UMDD.US,D,20100616,000000,2.51868,2.58443,2.49485,2.53994,908702.7560005,0
+UMDD.US,D,20100617,000000,2.57306,2.57306,2.46132,2.51868,3297669.5967773,0
+UMDD.US,D,20100618,000000,2.52867,2.54871,2.48646,2.50951,337198.56100529,0
+UMDD.US,D,20100621,000000,2.60998,2.61596,2.429,2.45733,1030081.9692348,0
+UMDD.US,D,20100622,000000,2.48646,2.5171,2.29162,2.3006,908782.94376267,0
+UMDD.US,D,20100623,000000,2.28923,2.34809,2.20822,2.29562,557604.64877183,0
+UMDD.US,D,20100624,000000,2.23854,2.26289,2.16192,2.16192,419755.87153694,0
+UMDD.US,D,20100625,000000,2.13559,2.26189,2.10287,2.24054,1340964.9113933,0
+UMDD.US,D,20100628,000000,2.24913,2.27366,2.18866,2.2166,337198.56100529,0
+UMDD.US,D,20100629,000000,2.11124,2.11503,1.95391,1.98385,5145346.9913406,0
+UMDD.US,D,20100630,000000,1.97087,2.05418,1.93536,1.93875,476426.56774934,0
+UMDD.US,D,20100701,000000,1.93337,1.95192,1.78102,1.90134,2174425.4854652,0
+UMDD.US,D,20100702,000000,1.94194,1.94294,1.84218,1.86283,563417.2591814,0
+UMDD.US,D,20100706,000000,1.94494,1.99282,1.81753,1.84268,565936.15726024,0
+UMDD.US,D,20100707,000000,1.87519,2.04221,1.87519,2.03532,624935.30561636,0
+UMDD.US,D,20100708,000000,2.10187,2.10925,2.0446,2.10187,325009.01880998,0
+UMDD.US,D,20100709,000000,2.10386,2.17071,2.0897,2.16871,334113.33685619,0
+UMDD.US,D,20100712,000000,2.13998,2.19824,2.10746,2.13359,325009.01880998,0
+UMDD.US,D,20100713,000000,2.22118,2.31018,2.20184,2.28863,657411.34929108,0
+UMDD.US,D,20100714,000000,2.26389,2.30898,2.22897,2.27925,405017.36085197,0
+UMDD.US,D,20100715,000000,2.27067,2.28663,2.17709,2.27207,390674.77724265,0
+UMDD.US,D,20100716,000000,2.22897,2.23057,2.04261,2.04779,976666.89616609,0
+UMDD.US,D,20100719,000000,2.0881,2.09269,2.01836,2.08471,288207.84771375,0
+UMDD.US,D,20100720,000000,2.03832,2.17968,2.03732,2.17629,288449.41334725,0
+UMDD.US,D,20100721,000000,2.2166,2.22258,2.06117,2.07773,1187223.9220453,0
+UMDD.US,D,20100722,000000,2.17829,2.27127,2.17829,2.2595,955382.05704779,0
+UMDD.US,D,20100723,000000,2.23057,2.36325,2.21979,2.36125,804395.51733004,0
+UMDD.US,D,20100726,000000,2.38111,2.49105,2.35987,2.48746,3582060.5070122,0
+UMDD.US,D,20100727,000000,2.54832,2.57446,2.4256,2.43559,2159923.5286786,0
+UMDD.US,D,20100728,000000,2.42202,2.43079,2.31476,2.33951,2399620.7873267,0
+UMDD.US,D,20100729,000000,2.40047,2.40446,2.23356,2.31158,846659.47972339,0
+UMDD.US,D,20100730,000000,2.20742,2.34489,2.20742,2.32714,563503.46102571,0
+UMDD.US,D,20100802,000000,2.42002,2.46971,2.39847,2.45873,644017.98831634,0
+UMDD.US,D,20100803,000000,2.43917,2.44895,2.36954,2.40606,560734.97853715,0
+UMDD.US,D,20100804,000000,2.4302,2.48507,2.4302,2.48507,361573.63600782,0
+UMDD.US,D,20100805,000000,2.429,2.4713,2.429,2.44376,231576.2430354,0
+UMDD.US,D,20100806,000000,2.35647,2.44576,2.32913,2.43758,771297.01615155,0
+UMDD.US,D,20100809,000000,2.45973,2.50951,2.45613,2.50312,268136.85084514,0
+UMDD.US,D,20100810,000000,2.4256,2.46172,2.36285,2.41044,1238909.9464925,0
+UMDD.US,D,20100811,000000,2.26927,2.26927,2.15495,2.16452,1078035.2533534,0
+UMDD.US,D,20100812,000000,2.03732,2.14656,2.03732,2.1268,475087.43212127,0
+UMDD.US,D,20100813,000000,2.10746,2.13719,2.0897,2.09408,499708.08214541,0
+UMDD.US,D,20100816,000000,2.05058,2.12142,2.03193,2.10047,422028.19224714,0
+UMDD.US,D,20100817,000000,2.16392,2.24533,2.14896,2.20512,885341.05384227,0
+UMDD.US,D,20100818,000000,2.17369,2.26429,2.14596,2.22058,815382.24309296,0
+UMDD.US,D,20100819,000000,2.19465,2.21381,2.0877,2.11903,1296809.52016,0
+UMDD.US,D,20100820,000000,2.0881,2.10786,2.03392,2.10786,617931.90693872,0
+UMDD.US,D,20100823,000000,2.14137,2.16831,2.04421,2.04421,660180.83412668,0
+UMDD.US,D,20100824,000000,1.96729,2.01018,1.90672,1.95053,875098.06957337,0
+UMDD.US,D,20100825,000000,1.89874,2.00759,1.87071,1.99183,1581360.8059193,0
+UMDD.US,D,20100826,000000,2.01876,2.04719,1.94993,1.9573,920607.63164015,0
+UMDD.US,D,20100827,000000,2.00859,2.0861,1.90872,2.07971,1340162.0314247,0
+UMDD.US,D,20100830,000000,2.07932,2.08331,1.97187,1.97506,969854.94577061,0
+UMDD.US,D,20100831,000000,1.9569,2.01258,1.921,1.97187,918158.8978532,0
+UMDD.US,D,20100901,000000,2.07613,2.17111,2.05857,2.16771,2193292.6635543,0
+UMDD.US,D,20100902,000000,2.17769,2.26189,2.16292,2.25251,708077.98681176,0
+UMDD.US,D,20100903,000000,2.35927,2.37593,2.31218,2.35108,931890.04977605,0
+UMDD.US,D,20100907,000000,2.31955,2.32515,2.24413,2.25211,802373.78337658,0
+UMDD.US,D,20100908,000000,2.26807,2.33013,2.26489,2.29003,1602841.1027078,0
+UMDD.US,D,20100909,000000,2.37871,2.37871,2.28324,2.30779,1310935.5968115,0
+UMDD.US,D,20100910,000000,2.32115,2.35847,2.30938,2.33073,940503.21777904,0
+UMDD.US,D,20100913,000000,2.40606,2.46532,2.40606,2.45375,1498999.9554049,0
+UMDD.US,D,20100914,000000,2.43,2.50212,2.41703,2.45533,923933.41907573,0
+UMDD.US,D,20100915,000000,2.43658,2.50084,2.40646,2.48906,520030.66811779,0
+UMDD.US,D,20100916,000000,2.47669,2.49724,2.43917,2.46572,1229985.0485641,0
+UMDD.US,D,20100917,000000,2.49684,2.50472,2.43798,2.48547,1133196.4149431,0
+UMDD.US,D,20100920,000000,2.5171,2.61975,2.49345,2.60758,1134531.5411831,0
+UMDD.US,D,20100921,000000,2.60499,2.62913,2.5557,2.56767,1155756.2394798,0
+UMDD.US,D,20100922,000000,2.55031,2.60099,2.48985,2.50552,1220845.6483719,0
+UMDD.US,D,20100923,000000,2.45295,2.54433,2.427,2.44975,1237649.9962796,0
+UMDD.US,D,20100924,000000,2.54233,2.62913,2.54193,2.62414,703242.66475353,0
+UMDD.US,D,20100927,000000,2.62574,2.65188,2.58204,2.62135,1481055.9389276,0
+UMDD.US,D,20100928,000000,2.6415,2.68839,2.53056,2.67562,609754.75989247,0
+UMDD.US,D,20100929,000000,2.65367,2.70864,2.63791,2.67323,779217.56235888,0
+UMDD.US,D,20100930,000000,2.7278,2.79105,2.64988,2.68978,2195439.6908862,0
+UMDD.US,D,20101001,000000,2.75215,2.76332,2.66125,2.69547,869238.34885355,0
+UMDD.US,D,20101004,000000,2.69807,2.7278,2.58443,2.62015,804595.98673544,0
+UMDD.US,D,20101005,000000,2.71742,2.79894,2.6872,2.78327,666882.52634918,0
+UMDD.US,D,20101006,000000,2.77668,2.79564,2.69278,2.7258,1695636.3857732,0
+UMDD.US,D,20101007,000000,2.75693,2.75693,2.66365,2.71802,1505821.9292706,0
+UMDD.US,D,20101008,000000,2.72241,2.80092,2.69078,2.77429,520030.66811779,0
+UMDD.US,D,20101011,000000,2.77129,2.81908,2.76631,2.79165,327040.7762337,0
+UMDD.US,D,20101012,000000,2.7687,2.83944,2.69867,2.82447,1461531.2211887,0
+UMDD.US,D,20101013,000000,2.86927,2.94369,2.84143,2.8956,1350843.0413444,0
+UMDD.US,D,20101014,000000,2.88762,2.91655,2.82347,2.85989,1647537.7613357,0
+UMDD.US,D,20101015,000000,2.91456,2.91456,2.80571,2.86827,2784286.4941425,0
+UMDD.US,D,20101018,000000,2.87884,2.91056,2.8542,2.91056,855067.16658586,0
+UMDD.US,D,20101019,000000,2.80811,2.88423,2.71862,2.76531,2560621.7761912,0
+UMDD.US,D,20101020,000000,2.79045,2.8982,2.79045,2.86427,1665005.6629752,0
+UMDD.US,D,20101021,000000,2.8982,2.94868,2.78028,2.85121,1741873.6517816,0
+UMDD.US,D,20101022,000000,2.88123,2.91655,2.86248,2.91096,1208188.0101151,0
+UMDD.US,D,20101025,000000,2.96864,3.03477,2.95427,2.96504,1171076.1114404,0
+UMDD.US,D,20101026,000000,2.90458,2.99437,2.87824,2.94968,878549.15038733,0
+UMDD.US,D,20101027,000000,2.90079,2.95108,2.85949,2.94968,2107505.7909017,0
+UMDD.US,D,20101028,000000,3.00176,3.01233,2.89282,2.93631,2228217.441016,0
+UMDD.US,D,20101029,000000,2.91256,2.97861,2.91196,2.95467,1408933.060947,0
+UMDD.US,D,20101101,000000,3.01153,3.05772,2.89879,2.94908,2888037.430213,0
+UMDD.US,D,20101102,000000,3.03577,3.06949,2.98938,3.04555,2397830.5955365,0
+UMDD.US,D,20101103,000000,3.05413,3.07788,2.8552,3.07588,1514450.132479,0
+UMDD.US,D,20101104,000000,3.1924,3.25047,3.17116,3.24388,1269629.8781759,0
+UMDD.US,D,20101105,000000,3.24648,3.3249,3.24349,3.30674,813791.51836111,0
+UMDD.US,D,20101108,000000,3.29577,3.31273,3.25347,3.30674,554875.25781732,0
+UMDD.US,D,20101109,000000,3.33427,3.33806,3.15799,3.1968,1252067.7559159,0
+UMDD.US,D,20101110,000000,3.20976,3.2792,3.14741,3.27841,943347.87864166,0
+UMDD.US,D,20101111,000000,3.17973,3.2808,3.17076,3.26224,407480.1274973,0
+UMDD.US,D,20101112,000000,3.20538,3.25107,3.08845,3.11449,1340684.2542258,0
+UMDD.US,D,20101115,000000,3.18213,3.22613,3.13744,3.13744,1173132.9275399,0
+UMDD.US,D,20101116,000000,3.05233,3.08705,2.92872,2.97222,1161640.0165282,0
+UMDD.US,D,20101117,000000,2.98659,3.04116,2.9836,3.0218,1278207.964033,0
+UMDD.US,D,20101118,000000,3.12008,3.20478,3.12008,3.14641,2888770.1458897,0
+UMDD.US,D,20101119,000000,3.12647,3.19102,3.08386,3.17674,1125034.3031023,0
+UMDD.US,D,20101122,000000,3.14283,3.26085,3.12647,3.25047,3487935.109442,0
+UMDD.US,D,20101123,000000,3.13684,3.16737,3.07708,3.14283,3482477.32988,0
+UMDD.US,D,20101124,000000,3.21376,3.33427,3.21176,3.33149,3010359.8519997,0
+UMDD.US,D,20101126,000000,3.25625,3.3203,3.24548,3.24948,1002948.435214,0
+UMDD.US,D,20101129,000000,3.20618,3.2792,3.14043,3.26324,4548915.428131,0
+UMDD.US,D,20101130,000000,3.17036,3.25486,3.15001,3.20538,3799299.1781734,0
+UMDD.US,D,20101201,000000,3.35872,3.4103,3.34595,3.40371,2968923.8282507,0
+UMDD.US,D,20101202,000000,3.4103,3.53431,3.4077,3.53431,3131925.501781,0
+UMDD.US,D,20101203,000000,3.49689,3.6191,3.49689,3.60254,3799786.3188286,0
+UMDD.US,D,20101206,000000,3.59257,3.6191,3.55984,3.60194,3745422.0231253,0
+UMDD.US,D,20101207,000000,3.71927,3.71987,3.60554,3.60673,3788283.3843468,0
+UMDD.US,D,20101208,000000,3.65822,3.67956,3.5798,3.60154,1745530.2137361,0
+UMDD.US,D,20101209,000000,3.67268,3.67268,3.5782,3.63666,2366386.9692996,0
+UMDD.US,D,20101210,000000,3.65362,3.76337,3.64644,3.7518,2377729.5282571,0
+UMDD.US,D,20101213,000000,3.76576,3.78672,3.71548,3.71548,2260188.3017891,0
+UMDD.US,D,20101214,000000,3.75439,3.77175,3.68615,3.7061,1650382.4221983,0
+UMDD.US,D,20101215,000000,3.70291,3.80308,3.66081,3.68016,908376.99321673,0
+UMDD.US,D,20101216,000000,3.67568,3.76976,3.66121,3.76976,221493.63429083,0
+UMDD.US,D,20101217,000000,3.77813,3.83479,3.74521,3.79649,479717.27303897,0
+UMDD.US,D,20101220,000000,3.82502,3.83301,3.75838,3.80986,614109.95772478,0
+UMDD.US,D,20101221,000000,3.86842,3.90414,3.83829,3.89696,699189.17337635,0
+UMDD.US,D,20101222,000000,3.91611,3.95801,3.90953,3.92589,358643.77564791,0
+UMDD.US,D,20101223,000000,3.94464,3.94723,3.90014,3.90953,100024.20982411,0
+UMDD.US,D,20101227,000000,3.86642,3.92349,3.82542,3.91232,332855.39133731,0
+UMDD.US,D,20101228,000000,3.9219,3.92987,3.86543,3.89855,3147195.2563903,0
+UMDD.US,D,20101229,000000,3.92749,3.94405,3.9195,3.92887,271874.60290882,0
+UMDD.US,D,20101230,000000,3.93686,3.97508,3.92349,3.93946,323588.69307271,0
+UMDD.US,D,20101231,000000,3.90853,3.93087,3.86443,3.87041,145924.68723142,0
+UMDD.US,D,20110103,000000,3.96399,4.07813,3.96399,4.01188,610402.27607192,0
+UMDD.US,D,20110104,000000,4.04281,4.04281,3.80546,3.88418,746972.05850036,0
+UMDD.US,D,20110105,000000,3.87281,3.962,3.84947,3.95961,338091.65220635,0
+UMDD.US,D,20110106,000000,3.98305,4.0067,3.91371,3.92589,94289.782482654,0
+UMDD.US,D,20110107,000000,3.97806,3.97806,3.77673,3.88378,356537.84454419,0
+UMDD.US,D,20110110,000000,3.81705,3.98744,3.76776,3.9632,302880.20349494,0
+UMDD.US,D,20110111,000000,4.02665,4.04141,3.99203,4.0063,213085.94742838,0
+UMDD.US,D,20110112,000000,4.07813,4.10806,4.05538,4.08452,222145.15985838,0
+UMDD.US,D,20110113,000000,4.09549,4.09549,4.0488,4.06536,155109.1930398,0
+UMDD.US,D,20110114,000000,4.05199,4.15834,4.05199,4.15834,94992.427748579,0
+UMDD.US,D,20110118,000000,4.14797,4.24943,4.14677,4.24943,168930.55619507,0
+UMDD.US,D,20110119,000000,4.25442,4.25442,4.05598,4.05598,181205.29788768,0
+UMDD.US,D,20110120,000000,3.98904,4.046,3.8812,3.96459,337399.03041069,0
+UMDD.US,D,20110121,000000,4.02167,4.03643,3.93746,3.93746,103600.58401644,0
+UMDD.US,D,20110124,000000,3.94763,4.06137,3.94763,4.03643,349544.46933683,0
+UMDD.US,D,20110125,000000,4.0047,4.04441,3.96719,4.04441,86374.248010452,0
+UMDD.US,D,20110126,000000,4.06277,4.20074,4.06277,4.15175,552070.69083578,0
+UMDD.US,D,20110127,000000,4.19675,4.23366,4.18178,4.20912,163608.09348171,0
+UMDD.US,D,20110128,000000,4.17181,4.17181,3.96399,3.97866,361819.21102944,0
+UMDD.US,D,20110131,000000,4.03443,4.14138,4.0051,4.06836,302519.35856523,0
+UMDD.US,D,20110201,000000,4.16782,4.27706,4.15974,4.25042,635159.24529173,0
+UMDD.US,D,20110202,000000,4.22767,4.31098,4.19336,4.23366,515279.54320983,0
+UMDD.US,D,20110203,000000,4.22907,4.28285,4.12801,4.28285,376502.59262793,0
+UMDD.US,D,20110204,000000,4.26379,4.34301,4.25042,4.33921,338091.65220635,0
+UMDD.US,D,20110207,000000,4.39908,4.48727,4.3897,4.44437,725064.76187829,0
+UMDD.US,D,20110208,000000,4.45534,4.5187,4.42242,4.5133,186433.53998051,0
+UMDD.US,D,20110209,000000,4.49036,4.50812,4.45395,4.48527,189437.57402042,0
+UMDD.US,D,20110210,000000,4.44836,4.56209,4.43838,4.53705,504017.17201448,0
+UMDD.US,D,20110211,000000,4.51011,4.69329,4.51011,4.68132,799494.04036802,0
+UMDD.US,D,20110214,000000,4.71224,4.76212,4.68929,4.75215,906305.14191193,0
+UMDD.US,D,20110215,000000,4.71323,4.73199,4.67133,4.69329,483489.10490156,0
+UMDD.US,D,20110216,000000,4.77051,4.82487,4.75075,4.80023,1581075.1370166,0
+UMDD.US,D,20110218,000000,4.88882,4.901,4.82647,4.86488,306779.33342997,0
+UMDD.US,D,20110222,000000,4.7288,4.77928,4.5153,4.53106,1718632.2312666,0
+UMDD.US,D,20110223,000000,4.52647,4.54743,4.24065,4.33662,906224.95414976,0
+UMDD.US,D,20110224,000000,4.34181,4.43399,4.20912,4.33323,1719358.9328612,0
+UMDD.US,D,20110225,000000,4.41503,4.59741,4.3877,4.59741,903717.08188822,0
+UMDD.US,D,20110228,000000,4.6853,4.70845,4.56529,4.63014,455467.49141482,0
+UMDD.US,D,20110301,000000,4.65617,4.67812,4.35677,4.39169,572190.80270871,0
+UMDD.US,D,20110302,000000,4.39169,4.52987,4.3897,4.45874,494375.59596179,0
+UMDD.US,D,20110303,000000,4.58424,4.76911,4.58424,4.75015,1119838.1361143,0
+UMDD.US,D,20110304,000000,4.7725,4.7725,4.56888,4.6475,674508.38253058,0
+UMDD.US,D,20110307,000000,4.71962,4.77688,4.36755,4.45734,644423.93886227,0
+UMDD.US,D,20110308,000000,4.45674,4.67533,4.41165,4.62295,1045387.8083371,0
+UMDD.US,D,20110309,000000,4.59482,4.66176,4.53146,4.58364,347185.9467823,0
+UMDD.US,D,20110310,000000,4.41424,4.44995,4.30958,4.32724,1303086.217243,0
+UMDD.US,D,20110311,000000,4.20114,4.45674,4.20114,4.41963,1173790.4671896,0
+UMDD.US,D,20110314,000000,4.33164,4.43479,4.27068,4.35717,466739.88608043,0
+UMDD.US,D,20110315,000000,4.03403,4.35518,4.00709,4.26579,1319579.8375723,0
+UMDD.US,D,20110316,000000,4.24284,4.33403,4.08611,4.13839,1169958.4945053,0
+UMDD.US,D,20110317,000000,4.26719,4.32235,4.20473,4.2155,925539.17901299,0
+UMDD.US,D,20110318,000000,4.37453,4.37453,4.25482,4.26828,325515.20405861,0
+UMDD.US,D,20110321,000000,4.46771,4.55382,4.44537,4.53905,948740.50564691,0
+UMDD.US,D,20110322,000000,4.53346,4.56489,4.42941,4.44995,179535.38774071,0
+UMDD.US,D,20110323,000000,4.40446,4.46811,4.28285,4.42542,1091539.8748481,0
+UMDD.US,D,20110324,000000,4.5167,4.58424,4.38032,4.5564,330948.92729196,0
+UMDD.US,D,20110325,000000,4.59002,4.76312,4.56589,4.66216,559329.68800529,0
+UMDD.US,D,20110328,000000,4.69329,4.72561,4.6014,4.6028,344939.6870948,0
+UMDD.US,D,20110329,000000,4.6028,4.73698,4.43938,4.72481,404565.30234279,0
+UMDD.US,D,20110330,000000,4.80523,4.88543,4.76911,4.86628,530213.51156507,0
+UMDD.US,D,20110331,000000,4.86628,4.94689,4.85242,4.93392,401334.73787477,0
+UMDD.US,D,20110401,000000,5.03299,5.07548,4.9835,5.04097,644363.79804066,0
+UMDD.US,D,20110404,000000,5.08527,5.10243,5.00945,5.04695,961537.47014059,0
+UMDD.US,D,20110405,000000,5.05434,5.17465,5.05434,5.10981,316450.97989346,0
+UMDD.US,D,20110406,000000,5.18383,5.21855,5.05194,5.1154,634501.70564203,0
+UMDD.US,D,20110407,000000,5.113,5.16069,4.99348,5.03159,423818.38403736,0
+UMDD.US,D,20110408,000000,5.11919,5.12876,4.83884,4.91637,702394.67916869,0
+UMDD.US,D,20110411,000000,4.9419,4.95647,4.7715,4.80563,474821.81015911,0
+UMDD.US,D,20110412,000000,4.73359,4.77728,4.64011,4.66476,558170.97484209,0
+UMDD.US,D,20110413,000000,4.75714,4.76791,4.64011,4.71323,411699.00613393,0
+UMDD.US,D,20110414,000000,4.61955,4.7296,4.57825,4.71363,507162.5369852,0
+UMDD.US,D,20110415,000000,4.72621,4.85142,4.69747,4.83805,336877.80995665,0
+UMDD.US,D,20110418,000000,4.63413,4.63413,4.47968,4.59442,1166581.5873713,0
+UMDD.US,D,20110419,000000,4.67673,4.67673,4.57825,4.66336,437855.25180344,0
+UMDD.US,D,20110420,000000,4.87745,4.92334,4.86349,4.91137,751596.88768293,0
+UMDD.US,D,20110421,000000,4.98809,5.01343,4.91975,5.00805,375189.51802256,0
+UMDD.US,D,20110425,000000,5.00206,5.02421,4.92294,4.99807,278686.55330429,0
+UMDD.US,D,20110426,000000,5.05494,5.19261,4.90339,5.1555,992790.65044238,0
+UMDD.US,D,20110427,000000,5.17785,5.25207,5.10641,5.25207,447365.52039559,0
+UMDD.US,D,20110428,000000,5.23013,5.32022,5.23013,5.29876,1391299.7720481,0
+UMDD.US,D,20110429,000000,5.28979,5.33238,5.22614,5.31762,599090.78987224,0
+UMDD.US,D,20110502,000000,5.36631,5.37588,5.21516,5.23351,477570.24570714,0
+UMDD.US,D,20110503,000000,5.18862,5.21655,4.97912,5.0705,1084542.4902527,0
+UMDD.US,D,20110504,000000,5.08627,5.09125,4.87586,4.93731,524780.79067873,0
+UMDD.US,D,20110505,000000,4.83266,5.02122,4.79624,4.87186,429065.67072369,0
+UMDD.US,D,20110506,000000,5.02461,5.08925,4.84962,4.91497,1191488.9086452,0
+UMDD.US,D,20110509,000000,4.9006,5.07848,4.8996,5.05594,726157.32013772,0
+UMDD.US,D,20110510,000000,5.1124,5.2427,5.10003,5.21815,551724.88111147,0
+UMDD.US,D,20110511,000000,5.19661,5.20698,4.9861,5.04695,613667.92268587,0
+UMDD.US,D,20110512,000000,4.97642,5.18024,4.90978,5.14582,474695.51443371,0
+UMDD.US,D,20110513,000000,5.11959,5.1555,4.96544,4.9835,238609.71212385,0
+UMDD.US,D,20110516,000000,4.90978,5.04356,4.84223,4.84802,388974.79668486,0
+UMDD.US,D,20110517,000000,4.75275,4.78886,4.66076,4.74815,544921.95183923,0
+UMDD.US,D,20110518,000000,4.78567,4.98111,4.78567,4.96983,471635.34896029,0
+UMDD.US,D,20110519,000000,5.04236,5.05494,4.90638,4.99607,1381979.949391,0
+UMDD.US,D,20110520,000000,4.95188,4.95906,4.8151,4.87286,189879.60905932,0
+UMDD.US,D,20110523,000000,4.66614,4.71165,4.62415,4.6469,634813.43556741,0
+UMDD.US,D,20110524,000000,4.68969,4.70146,4.56888,4.6028,336632.23493504,0
+UMDD.US,D,20110525,000000,4.57226,4.73359,4.55441,4.70785,297006.44991674,0
+UMDD.US,D,20110526,000000,4.66336,4.83645,4.65318,4.82966,127644.88450006,0
+UMDD.US,D,20110527,000000,4.89222,4.95906,4.88384,4.92294,182119.43837631,0
+UMDD.US,D,20110531,000000,5.07588,5.07748,4.9429,5.07508,500265.38709243,0
+UMDD.US,D,20110601,000000,5.06351,5.07788,4.68171,4.69708,649018.69763403,0
+UMDD.US,D,20110602,000000,4.7292,4.76591,4.62454,4.68171,763430.59668366,0
+UMDD.US,D,20110603,000000,4.48467,4.63492,4.47171,4.48268,437237.80603481,0
+UMDD.US,D,20110606,000000,4.47151,4.48897,4.29362,4.30161,840083.08087927,0
+UMDD.US,D,20110607,000000,4.36476,4.43041,4.32475,4.35218,571619.46490331,0
+UMDD.US,D,20110608,000000,4.303,4.33064,4.2207,4.24603,143999.17859256,0
+UMDD.US,D,20110609,000000,4.24205,4.32864,4.20473,4.28405,390394.1200751,0
+UMDD.US,D,20110610,000000,4.21151,4.22309,4.06037,4.0881,622336.21977535,0
+UMDD.US,D,20110613,000000,4.09629,4.14078,4.02305,4.06436,753934.36094989,0
+UMDD.US,D,20110614,000000,4.17341,4.30759,4.16204,4.27766,495961.3089585,0
+UMDD.US,D,20110615,000000,4.15894,4.23366,4.04201,4.08052,542177.52567931,0
+UMDD.US,D,20110616,000000,4.0891,4.15115,3.962,4.06836,507729.86540248,0
+UMDD.US,D,20110617,000000,4.18937,4.18937,4.0917,4.0917,420808.33591529,0
+UMDD.US,D,20110620,000000,4.07434,4.22967,4.07434,4.19814,473316.28492457,0
+UMDD.US,D,20110621,000000,4.27506,4.44995,4.25681,4.43439,738293.73794062,0
+UMDD.US,D,20110622,000000,4.3849,4.50074,4.37393,4.37593,673449.90407008,0
+UMDD.US,D,20110623,000000,4.21311,4.38371,4.10926,4.37453,471434.87955489,0
+UMDD.US,D,20110624,000000,4.39129,4.43279,4.25082,4.26279,417884.48963753,0
+UMDD.US,D,20110627,000000,4.28285,4.36914,4.2189,4.32924,464773.28121346,0
+UMDD.US,D,20110628,000000,4.36814,4.53306,4.36755,4.53146,1883053.2281872,0
+UMDD.US,D,20110629,000000,4.58942,4.67333,4.50931,4.63492,623796.63939369,0
+UMDD.US,D,20110630,000000,4.67473,4.7743,4.66136,4.73159,761885.97991506,0
+UMDD.US,D,20110701,000000,4.74955,4.97443,4.72481,4.96066,555883.61892648,0
+UMDD.US,D,20110705,000000,4.98809,4.99249,4.89481,4.97283,1029355.2676403,0
+UMDD.US,D,20110706,000000,4.97443,5.07848,4.90938,5.06551,758053.00488382,0
+UMDD.US,D,20110707,000000,5.19661,5.2421,5.16628,5.22414,1093757.0664719,0
+UMDD.US,D,20110708,000000,5.03798,5.1158,4.97582,5.10941,1081452.2543684,0
+UMDD.US,D,20110711,000000,4.95188,4.97722,4.75674,4.77968,1133416.9312891,0
+UMDD.US,D,20110712,000000,4.73838,4.84403,4.71423,4.72681,1009640.1039662,0
+UMDD.US,D,20110713,000000,4.79824,4.9409,4.76072,4.7753,968605.01902795,0
+UMDD.US,D,20110714,000000,4.82189,4.86828,4.56159,4.58225,2289755.5343916,0
+UMDD.US,D,20110715,000000,4.63492,4.67573,4.56079,4.67014,275992.24449573,0
+UMDD.US,D,20110718,000000,4.62494,4.63691,4.41305,4.48607,608747.40113034,0
+UMDD.US,D,20110719,000000,4.61277,4.75115,4.61277,4.75115,263772.6318896,0
+UMDD.US,D,20110720,000000,4.75814,4.75814,4.65397,4.73319,359798.47942301,0
+UMDD.US,D,20110721,000000,4.77888,4.91297,4.76112,4.8561,772279.316238,0
+UMDD.US,D,20110722,000000,4.83805,4.90978,4.80283,4.88085,847000.27771257,0
+UMDD.US,D,20110725,000000,4.72082,4.86828,4.69209,4.7733,1176569.9754954,0
+UMDD.US,D,20110726,000000,4.74815,4.76551,4.65497,4.67872,471495.02037651,0
+UMDD.US,D,20110727,000000,4.57366,4.57366,4.27965,4.29043,1140917.4940922,0
+UMDD.US,D,20110728,000000,4.29302,4.43639,4.22509,4.23865,1034828.0824077,0
+UMDD.US,D,20110729,000000,4.06476,4.26908,3.99722,4.20214,1268547.3433868,0
+UMDD.US,D,20110801,000000,4.33801,4.36616,4.00111,4.12202,2257393.7582779,0
+UMDD.US,D,20110802,000000,4.0464,4.14338,3.74561,3.75539,2310011.9654601,0
+UMDD.US,D,20110803,000000,3.75738,3.80108,3.48333,3.80048,1947193.4144448,0
+UMDD.US,D,20110804,000000,3.6227,3.62869,3.14083,3.14143,2928360.848762,0
+UMDD.US,D,20110805,000000,3.22872,3.23909,2.7693,2.97462,5461565.4267238,0
+UMDD.US,D,20110808,000000,2.65567,2.77728,2.23615,2.23615,4835587.6801994,0
+UMDD.US,D,20110809,000000,2.40306,2.65827,2.18986,2.65827,8785352.1776366,0
+UMDD.US,D,20110810,000000,2.49245,2.67522,2.3897,2.39169,6721845.4118319,0
+UMDD.US,D,20110811,000000,2.43559,2.86767,2.42202,2.7693,5003339.4762907,0
+UMDD.US,D,20110812,000000,2.84523,2.89122,2.73518,2.81908,1961003.7517827,0
+UMDD.US,D,20110815,000000,2.8972,3.04356,2.8972,3.04356,1062829.6489539,0
+UMDD.US,D,20110816,000000,2.90798,3.00316,2.82587,2.90658,979380.24956818,0
+UMDD.US,D,20110817,000000,2.99138,3.0242,2.80472,2.86367,1472984.0383192,0
+UMDD.US,D,20110818,000000,2.60559,2.61636,2.33272,2.40606,4288954.7219851,0
+UMDD.US,D,20110819,000000,2.2992,2.49145,2.26429,2.26668,1922001.4266152,0
+UMDD.US,D,20110822,000000,2.45135,2.45135,2.24014,2.28165,3595308.527668,0
+UMDD.US,D,20110823,000000,2.3018,2.55331,2.26349,2.54733,1937426.5450137,0
+UMDD.US,D,20110824,000000,2.52268,2.67681,2.48586,2.65925,2331001.1122055,0
+UMDD.US,D,20110825,000000,2.73179,2.74096,2.45873,2.48547,2401498.1833082,0
+UMDD.US,D,20110826,000000,2.43858,2.70466,2.3435,2.67801,3029607.9219591,0
+UMDD.US,D,20110829,000000,2.78187,3.00316,2.78187,2.99637,2995235.4377094,0
+UMDD.US,D,20110830,000000,2.92434,3.08905,2.88962,3.03477,1928351.2950313,0
+UMDD.US,D,20110831,000000,3.09832,3.22174,2.99437,3.06511,1663074.1402542,0
+UMDD.US,D,20110901,000000,3.0665,3.16537,2.8982,2.90997,1507858.6984295,0
+UMDD.US,D,20110902,000000,2.73518,2.79364,2.60599,2.64449,1125385.1245617,0
+UMDD.US,D,20110906,000000,2.36325,2.60359,2.36325,2.59002,2820039.2102485,0
+UMDD.US,D,20110907,000000,2.7264,2.87924,2.70545,2.86767,1540496.1199756,0
+UMDD.US,D,20110908,000000,2.80372,2.90858,2.7264,2.75613,707917.61128744,0
+UMDD.US,D,20110909,000000,2.67223,2.73179,2.47329,2.53355,1714483.5169218,0
+UMDD.US,D,20110912,000000,2.41244,2.57166,2.3871,2.57166,1158269.1234764,0
+UMDD.US,D,20110913,000000,2.61696,2.70744,2.56448,2.68081,603550.23179536,0
+UMDD.US,D,20110914,000000,2.73239,2.92474,2.60638,2.83105,3413235.1972549,0
+UMDD.US,D,20110915,000000,2.91935,2.95167,2.80571,2.94169,1823250.1975154,0
+UMDD.US,D,20110916,000000,2.95706,3.00316,2.86827,2.93032,1413714.2562657,0
+UMDD.US,D,20110919,000000,2.75413,2.87366,2.69807,2.81708,660692.03111044,0
+UMDD.US,D,20110920,000000,2.84881,2.92733,2.71004,2.71004,1102546.6475516,0
+UMDD.US,D,20110921,000000,2.70604,2.72082,2.42441,2.42441,1440331.5815677,0
+UMDD.US,D,20110922,000000,2.19465,2.298,2.06435,2.16911,9026856.6679744,0
+UMDD.US,D,20110923,000000,2.14097,2.2577,2.1312,2.24294,3980124.5865378,0
+UMDD.US,D,20110926,000000,2.30639,2.38371,2.14736,2.37233,6121828.4533068,0
+UMDD.US,D,20110927,000000,2.51908,2.65827,2.45235,2.49624,4047730.8888148,0
+UMDD.US,D,20110928,000000,2.52907,2.53495,2.24473,2.2577,1443612.263387,0
+UMDD.US,D,20110929,000000,2.39807,2.40107,2.15893,2.31676,3579887.4186577,0
+UMDD.US,D,20110930,000000,2.19265,2.27167,2.11643,2.12043,3426583.4526135,0
+UMDD.US,D,20111003,000000,2.06954,2.16093,1.81953,1.82592,6076543.416974,0
+UMDD.US,D,20111004,000000,1.77703,2.05318,1.72295,2.04919,10087584.395212,0
+UMDD.US,D,20111005,000000,2.05977,2.20572,1.97866,2.17869,4626745.6700833,0
+UMDD.US,D,20111006,000000,2.15495,2.3439,2.1302,2.33711,3935718.6085478,0
+UMDD.US,D,20111007,000000,2.37831,2.3885,2.20263,2.22697,3159700.5378991,0
+UMDD.US,D,20111010,000000,2.36285,2.46771,2.34869,2.46771,3225090.6508994,0
+UMDD.US,D,20111011,000000,2.40646,2.52168,2.39368,2.47529,1901723.9462591,0
+UMDD.US,D,20111012,000000,2.53535,2.65727,2.53455,2.57406,3879929.9777192,0
+UMDD.US,D,20111013,000000,2.5153,2.61556,2.44316,2.58244,3332810.8811968,0
+UMDD.US,D,20111014,000000,2.67801,2.74156,2.61696,2.7268,2389713.5893119,0
+UMDD.US,D,20111017,000000,2.67323,2.6838,2.47269,2.49045,1819889.3279339,0
+UMDD.US,D,20111018,000000,2.5133,2.72121,2.40706,2.6872,2516154.6550325,0
+UMDD.US,D,20111019,000000,2.65727,2.71703,2.53355,2.54931,2101600.9645657,0
+UMDD.US,D,20111020,000000,2.58204,2.5956,2.42002,2.58603,4241764.2239541,0
+UMDD.US,D,20111021,000000,2.67801,2.77229,2.66025,2.75693,1800280.4130447,0
+UMDD.US,D,20111024,000000,2.78426,3.01393,2.77928,3.00316,2252618.5770413,0
+UMDD.US,D,20111025,000000,2.94828,2.94828,2.76731,2.78028,1696529.4769742,0
+UMDD.US,D,20111026,000000,2.90738,2.92872,2.69178,2.88223,2092470.5854967,0
+UMDD.US,D,20111027,000000,3.17435,3.33427,3.07748,3.26164,3778435.3248065,0
+UMDD.US,D,20111028,000000,3.22015,3.2826,3.18033,3.23072,2808998.3577462,0
+UMDD.US,D,20111031,000000,3.04016,3.15799,2.99198,2.99198,1194519.0037079,0
+UMDD.US,D,20111101,000000,2.67681,2.8562,2.59422,2.70146,2688476.1512199,0
+UMDD.US,D,20111102,000000,2.82986,2.90937,2.75613,2.87026,1893471.6231858,0
+UMDD.US,D,20111103,000000,2.97103,3.09714,2.82307,3.07548,1465711.0082913,0
+UMDD.US,D,20111104,000000,2.97362,3.10711,2.91196,3.09314,1029194.8921159,0
+UMDD.US,D,20111107,000000,3.08186,3.13045,2.90458,3.07508,2836383.4808707,0
+UMDD.US,D,20111108,000000,3.13844,3.18253,2.96424,3.16836,2574686.7096741,0
+UMDD.US,D,20111109,000000,2.92793,2.95307,2.74156,2.76272,3648407.8614233,0
+UMDD.US,D,20111110,000000,2.86727,2.87226,2.7272,2.79245,3342307.1169306,0
+UMDD.US,D,20111111,000000,2.89879,3.03617,2.88163,2.99078,2335580.8357719,0
+UMDD.US,D,20111114,000000,2.94768,2.97262,2.8532,2.90019,1584942.1918467,0
+UMDD.US,D,20111115,000000,2.87486,3.02939,2.82707,2.9822,2530707.7315175,0
+UMDD.US,D,20111116,000000,2.88962,3.04515,2.8532,2.86348,1915384.9338901,0
+UMDD.US,D,20111117,000000,2.8575,2.86687,2.66125,2.69867,2931676.6127274,0
+UMDD.US,D,20111118,000000,2.73578,2.73717,2.64848,2.6864,1971659.7030268,0
+UMDD.US,D,20111121,000000,2.56109,2.56847,2.44197,2.52228,2511675.1661688,0
+UMDD.US,D,20111122,000000,2.5133,2.55031,2.44256,2.48547,1179825.598639,0
+UMDD.US,D,20111123,000000,2.39847,2.40446,2.27267,2.27925,1674271.3588928,0
+UMDD.US,D,20111125,000000,2.24413,2.33352,2.24413,2.24972,862853.39829158,0
+UMDD.US,D,20111128,000000,2.46132,2.53016,2.43179,2.49045,2605553.9863705,0
+UMDD.US,D,20111129,000000,2.5133,2.54792,2.47011,2.49564,1757534.3217314,0
+UMDD.US,D,20111130,000000,2.76132,2.87126,2.74656,2.87126,2603732.7218224,0
+UMDD.US,D,20111201,000000,2.83145,2.92493,2.81011,2.81848,2219163.2403212,0
+UMDD.US,D,20111202,000000,2.91995,2.96704,2.83046,2.84523,1486352.3406182,0
+UMDD.US,D,20111205,000000,2.99637,3.04396,2.90658,2.96165,2328126.380932,0
+UMDD.US,D,20111206,000000,2.96105,2.9816,2.88483,2.93911,2783012.5110713,0
+UMDD.US,D,20111207,000000,2.87366,2.94828,2.76431,2.91456,1964686.37476,0
+UMDD.US,D,20111208,000000,2.84821,2.86109,2.66624,2.69078,1873957.9312642,0
+UMDD.US,D,20111209,000000,2.71503,2.89879,2.71503,2.87526,1696328.0052218,0
+UMDD.US,D,20111212,000000,2.76392,2.77229,2.64908,2.73578,3278868.5735919,0
+UMDD.US,D,20111213,000000,2.8113,2.81948,2.53794,2.57246,1741467.7012357,0
+UMDD.US,D,20111214,000000,2.51071,2.54074,2.43519,2.45434,1451674.1405252,0
+UMDD.US,D,20111215,000000,2.54273,2.54533,2.46412,2.51071,1154746.8760236,0
+UMDD.US,D,20111216,000000,2.56209,2.67701,2.5565,2.57945,2891624.8302227,0
+UMDD.US,D,20111219,000000,2.63312,2.65925,2.43758,2.45335,4197207.8939099,0
+UMDD.US,D,20111220,000000,2.597,2.7232,2.5964,2.70904,3145083.3112044,0
+UMDD.US,D,20111221,000000,2.67323,2.74057,2.5964,2.7278,4231957.2606419,0
+UMDD.US,D,20111222,000000,2.75253,2.83145,2.75055,2.80152,1242496.3441551,0
+UMDD.US,D,20111223,000000,2.83385,2.8532,2.79404,2.8522,1398148.8092835,0
+UMDD.US,D,20111227,000000,2.82307,2.91196,2.81589,2.87226,1368008.2341816,0
+UMDD.US,D,20111228,000000,2.87685,2.87685,2.71543,2.71543,1071137.1011136,0
+UMDD.US,D,20111229,000000,2.77329,2.84223,2.76591,2.83345,1928512.6729026,0
+UMDD.US,D,20111230,000000,2.81908,2.8567,2.78227,2.78227,2472100.5008489,0
+UMDD.US,D,20120103,000000,2.97222,3.00574,2.84681,2.87765,4744196.6853189,0
+UMDD.US,D,20120104,000000,2.84622,2.88423,2.79594,2.8528,996271.80166714,0
+UMDD.US,D,20120105,000000,2.8123,2.93571,2.73239,2.91396,3119112.4997349,0
+UMDD.US,D,20120106,000000,2.90658,2.96424,2.84721,2.91096,3341925.2227133,0
+UMDD.US,D,20120109,000000,2.94868,2.97103,2.88483,2.96265,950645.96734522,0
+UMDD.US,D,20120110,000000,3.06391,3.09234,3.04655,3.07389,1054748.7272222,0
+UMDD.US,D,20120111,000000,3.03877,3.10571,3.03877,3.09714,922193.34463686,0
+UMDD.US,D,20120112,000000,3.12347,3.12647,3.01892,3.11848,802960.15638738,0
+UMDD.US,D,20120113,000000,3.04156,3.06849,2.9836,3.0671,1330932.4200001,0
+UMDD.US,D,20120117,000000,3.14641,3.17874,3.07049,3.08386,796393.78101351,0
+UMDD.US,D,20120118,000000,3.08386,3.23751,3.06511,3.23451,1665226.1793212,0
+UMDD.US,D,20120119,000000,3.27521,3.33707,3.25307,3.31572,1250186.3505462,0
+UMDD.US,D,20120120,000000,3.31273,3.31831,3.27841,3.30374,1101276.6738684,0
+UMDD.US,D,20120123,000000,3.31771,3.38445,3.2385,3.30175,1402637.3192704,0
+UMDD.US,D,20120124,000000,3.25147,3.34894,3.21915,3.34306,809983.60200555,0
+UMDD.US,D,20120125,000000,3.33587,3.46337,3.28658,3.44681,646461.71036816,0
+UMDD.US,D,20120126,000000,3.51315,3.51715,3.33427,3.37947,787575.13186998,0
+UMDD.US,D,20120127,000000,3.33208,3.4512,3.33208,3.43524,1441650.6702552,0
+UMDD.US,D,20120130,000000,3.33647,3.41368,3.27781,3.37986,1816603.6343794,0
+UMDD.US,D,20120131,000000,3.45559,3.46337,3.3217,3.36171,1340121.9375436,0
+UMDD.US,D,20120201,000000,3.4512,3.57481,3.44023,3.56424,1434347.5698165,0
+UMDD.US,D,20120202,000000,3.58758,3.63547,3.55485,3.5794,897109.61028624,0
+UMDD.US,D,20120203,000000,3.71867,3.77035,3.69214,3.75579,1683365.6534687,0
+UMDD.US,D,20120206,000000,3.70351,3.75638,3.69214,3.74261,1492508.756058,0
+UMDD.US,D,20120207,000000,3.72525,3.78332,3.66779,3.76536,798927.71429776,0
+UMDD.US,D,20120208,000000,3.78013,3.83021,3.69892,3.76976,1749619.7896063,0
+UMDD.US,D,20120209,000000,3.80986,3.82302,3.69452,3.79649,592964.44484324,0
+UMDD.US,D,20120210,000000,3.68016,3.71448,3.62909,3.67268,1880409.03673,0
+UMDD.US,D,20120213,000000,3.79509,3.81903,3.69652,3.78332,809226.83000016,0
+UMDD.US,D,20120214,000000,3.73583,3.78751,3.70949,3.78212,1213420.2615959,0
+UMDD.US,D,20120215,000000,3.84767,3.85844,3.7075,3.7484,2133049.6025377,0
+UMDD.US,D,20120216,000000,3.76037,3.93187,3.76037,3.9219,1672480.1647555,0
+UMDD.US,D,20120217,000000,3.98265,3.98265,3.88917,3.91571,1100138.0076457,0
+UMDD.US,D,20120221,000000,3.93986,3.95602,3.82143,3.86004,1197167.2045531,0
+UMDD.US,D,20120222,000000,3.84887,3.89356,3.78572,3.80946,1149033.4979697,0
+UMDD.US,D,20120223,000000,3.82822,3.9195,3.75638,3.90653,1623800.1790423,0
+UMDD.US,D,20120224,000000,3.92429,3.97318,3.89755,3.9195,887207.42400654,0
+UMDD.US,D,20120227,000000,3.81046,3.96958,3.75379,3.91611,2212491.6185095,0
+UMDD.US,D,20120228,000000,3.92389,3.96659,3.83869,3.89855,1411898.0034528,0
+UMDD.US,D,20120229,000000,3.9185,3.96719,3.80248,3.81245,1357905.5784966,0
+UMDD.US,D,20120301,000000,3.86004,3.96399,3.85884,3.91511,2609933.2405314,0
+UMDD.US,D,20120302,000000,3.90653,3.93486,3.77574,3.82382,1645641.3207606,0
+UMDD.US,D,20120305,000000,3.7911,3.80546,3.72705,3.77973,1755623.848298,0
+UMDD.US,D,20120306,000000,3.66081,3.66719,3.53151,3.56424,2645780.177258,0
+UMDD.US,D,20120307,000000,3.59057,3.68056,3.56743,3.6642,664596.1727806,0
+UMDD.US,D,20120308,000000,3.73983,3.81844,3.67707,3.79709,2818780.2623826,0
+UMDD.US,D,20120309,000000,3.80048,3.95801,3.80048,3.90813,1615713.2432285,0
+UMDD.US,D,20120312,000000,3.90753,3.91013,3.82882,3.86244,1034948.3640508,0
+UMDD.US,D,20120313,000000,3.92987,4.07473,3.90414,4.07394,1973184.2728549,0
+UMDD.US,D,20120314,000000,4.07394,4.09549,3.96659,3.99263,1506720.0322068,0
+UMDD.US,D,20120315,000000,3.98265,4.11564,3.97278,4.10466,1068649.2757926,0
+UMDD.US,D,20120316,000000,4.10766,4.12562,4.06875,4.0897,1327304.9261093,0
+UMDD.US,D,20120319,000000,4.07593,4.19496,4.05937,4.12202,1972471.6041186,0
+UMDD.US,D,20120320,000000,4.03942,4.06636,3.98944,4.04041,1214354.4490251,0
+UMDD.US,D,20120321,000000,4.05399,4.0897,3.99263,4.02505,2564984.9927997,0
+UMDD.US,D,20120322,000000,3.92589,3.95063,3.81545,3.90214,2474553.244024,0
+UMDD.US,D,20120323,000000,3.91192,3.98505,3.81505,3.97706,1347712.711579,0
+UMDD.US,D,20120326,000000,4.09249,4.14876,4.07813,4.13639,1322258.1088284,0
+UMDD.US,D,20120327,000000,4.14238,4.16462,4.09549,4.10187,1214254.2143224,0
+UMDD.US,D,20120328,000000,4.09509,4.10926,3.92689,4.02964,1599410.0688344,0
+UMDD.US,D,20120329,000000,3.96459,4.0454,3.88378,4.02226,777612.80476865,0
+UMDD.US,D,20120330,000000,4.09409,4.09409,3.98305,4.01288,392616.32343395,0
+UMDD.US,D,20120402,000000,4.00371,4.14278,3.98105,4.07813,1336129.589335,0
+UMDD.US,D,20120403,000000,4.05399,4.12562,4.0063,4.10526,1054503.1522006,0
+UMDD.US,D,20120404,000000,3.98345,3.99722,3.8768,3.93486,1046100.4770732,0
+UMDD.US,D,20120405,000000,3.90893,3.94963,3.87341,3.88658,613507.54716155,0
+UMDD.US,D,20120409,000000,3.71448,3.76576,3.67956,3.73943,877430.5311052,0
+UMDD.US,D,20120410,000000,3.71089,3.74401,3.46397,3.47993,1764165.849662,0
+UMDD.US,D,20120411,000000,3.5774,3.6221,3.55984,3.59856,1051071.1159801,0
+UMDD.US,D,20120412,000000,3.60194,3.81505,3.60194,3.79549,861844.03483539,0
+UMDD.US,D,20120413,000000,3.75937,3.76636,3.64285,3.65243,1378126.9274193,0
+UMDD.US,D,20120416,000000,3.71488,3.73583,3.59357,3.66021,438486.73043044,0
+UMDD.US,D,20120417,000000,3.73823,3.88917,3.73364,3.84168,621312.82346079,0
+UMDD.US,D,20120418,000000,3.77673,3.83401,3.76377,3.79849,632129.15022911,0
+UMDD.US,D,20120419,000000,3.79649,3.88977,3.68815,3.7518,1263751.1128626,0
+UMDD.US,D,20120420,000000,3.80447,3.85405,3.77035,3.77035,759251.81192811,0
+UMDD.US,D,20120423,000000,3.63407,3.65921,3.53431,3.65882,770072.14808455,0
+UMDD.US,D,20120424,000000,3.67079,3.73044,3.63806,3.68295,676740.6093597,0
+UMDD.US,D,20120425,000000,3.80646,3.88917,3.79589,3.8764,1153438.8131534,0
+UMDD.US,D,20120426,000000,3.86802,4.01707,3.86642,3.99064,772606.0813688,0
+UMDD.US,D,20120427,000000,4.00431,4.07334,3.93227,4.04401,628738.21023679,0
+UMDD.US,D,20120430,000000,4.04041,4.0494,3.92429,3.94145,596511.75097178,0
+UMDD.US,D,20120501,000000,3.96759,4.13041,3.93087,3.99842,1320642.325421,0
+UMDD.US,D,20120502,000000,3.9185,4.03743,3.89616,4.01468,750778.9725089,0
+UMDD.US,D,20120503,000000,4.00231,4.00769,3.7895,3.82243,726835.909075,0
+UMDD.US,D,20120504,000000,3.77095,3.77095,3.60554,3.65482,886270.22953629,0
+UMDD.US,D,20120507,000000,3.6187,3.7061,3.6187,3.68815,1152896.5434117,0
+UMDD.US,D,20120508,000000,3.60913,3.66979,3.46337,3.66121,1521186.9068474,0
+UMDD.US,D,20120509,000000,3.53829,3.67268,3.47694,3.6215,843874.95968239,0
+UMDD.US,D,20120510,000000,3.70251,3.7081,3.59955,3.63107,965781.40745289,0
+UMDD.US,D,20120511,000000,3.54608,3.72905,3.53989,3.63606,1485360.0170615,0
+UMDD.US,D,20120514,000000,3.52233,3.59057,3.46597,3.50826,1070194.8949082,0
+UMDD.US,D,20120515,000000,3.51016,3.56783,3.43424,3.46597,1426340.8217648,0
+UMDD.US,D,20120516,000000,3.49689,3.55425,3.37189,3.38935,1053122.9203444,0
+UMDD.US,D,20120517,000000,3.36211,3.36211,3.1129,3.11449,1619526.1713192,0
+UMDD.US,D,20120518,000000,3.12207,3.16996,2.9862,2.99337,1862439.961577,0
+UMDD.US,D,20120521,000000,3.01892,3.20578,2.97561,3.20578,1385115.2908914,0
+UMDD.US,D,20120522,000000,3.22333,3.30036,3.16936,3.21515,1666409.95116,0
+UMDD.US,D,20120523,000000,3.13684,3.29477,3.07788,3.2808,2284427.057596,0
+UMDD.US,D,20120524,000000,3.29836,3.31711,3.20737,3.31711,780030.46579778,0
+UMDD.US,D,20120525,000000,3.32849,3.32849,3.27062,3.29397,402799.16688121,0
+UMDD.US,D,20120529,000000,3.36909,3.44281,3.33208,3.41728,607702.95552821,0
+UMDD.US,D,20120530,000000,3.31971,3.31971,3.20777,3.22533,489388.91950247,0
+UMDD.US,D,20120531,000000,3.22214,3.24948,3.07648,3.195,653584.38834201,0
+UMDD.US,D,20120601,000000,3.00754,3.03777,2.89122,2.89321,1410087.764722,0
+UMDD.US,D,20120604,000000,2.91456,2.93332,2.76032,2.84223,1032891.5479515,0
+UMDD.US,D,20120605,000000,2.80611,2.95965,2.79694,2.95427,644178.36384065,0
+UMDD.US,D,20120606,000000,3.03976,3.1528,3.03976,3.14601,746409.74181822,0
+UMDD.US,D,20120607,000000,3.29637,3.29637,3.09674,3.11349,738048.162919,0
+UMDD.US,D,20120608,000000,3.05812,3.19102,3.03019,3.17973,514336.33465742,0
+UMDD.US,D,20120611,000000,3.27321,3.2846,2.98938,2.99537,559590.29823232,0
+UMDD.US,D,20120612,000000,3.03976,3.09274,2.99597,3.09115,331800.92226491,0
+UMDD.US,D,20120613,000000,3.06192,3.09474,2.93192,2.95965,907169.16504919,0
+UMDD.US,D,20120614,000000,2.97701,3.05772,2.95427,3.0248,752078.01425588,0
+UMDD.US,D,20120615,000000,3.05473,3.14083,3.03817,3.11548,807896.71549534,0
+UMDD.US,D,20120618,000000,3.06391,3.20737,3.03976,3.196,659238.6279213,0
+UMDD.US,D,20120619,000000,3.24987,3.34206,3.24448,3.30574,608235.20179955,0
+UMDD.US,D,20120620,000000,3.30474,3.35293,3.23012,3.28758,1185303.4251416,0
+UMDD.US,D,20120621,000000,3.28559,3.30274,3.01493,3.0228,1046691.8618192,0
+UMDD.US,D,20120622,000000,3.06989,3.09234,3.01493,3.07748,1353406.0426924,0
+UMDD.US,D,20120625,000000,2.94229,2.94668,2.86367,2.90458,429617.96393557,0
+UMDD.US,D,20120626,000000,2.93232,2.9846,2.87526,2.96225,373151.74651667,0
+UMDD.US,D,20120627,000000,3.00116,3.04795,2.96824,3.04555,645552.58161468,0
+UMDD.US,D,20120628,000000,2.96364,3.07149,2.93372,3.07149,1002487.3555815,0
+UMDD.US,D,20120629,000000,3.26903,3.32849,3.24948,3.31831,1522035.8947794,0
+UMDD.US,D,20120702,000000,3.36211,3.40371,3.31971,3.39972,817463.115521,0
+UMDD.US,D,20120703,000000,3.40132,3.52034,3.39932,3.51056,526185.07886356,0
+UMDD.US,D,20120705,000000,3.51375,3.54847,3.44361,3.51415,782336.8663069,0
+UMDD.US,D,20120706,000000,3.41608,3.41888,3.34246,3.39434,456936.93215639,0
+UMDD.US,D,20120709,000000,3.38186,3.38895,3.3235,3.35393,223133.474027,0
+UMDD.US,D,20120710,000000,3.42765,3.42765,3.20378,3.23989,449428.35057716,0
+UMDD.US,D,20120711,000000,3.25247,3.27781,3.15979,3.21575,560387.16411878,0
+UMDD.US,D,20120712,000000,3.1534,3.22074,3.07708,3.18463,607582.67388497,0
+UMDD.US,D,20120713,000000,3.22373,3.34306,3.21515,3.33287,1790538.6022894,0
+UMDD.US,D,20120716,000000,3.2812,3.30374,3.21416,3.27581,288449.41334725,0
+UMDD.US,D,20120717,000000,3.32949,3.34565,3.18802,3.33149,1411311.6304421,0
+UMDD.US,D,20120718,000000,3.30634,3.42526,3.29477,3.40291,941605.79950874,0
+UMDD.US,D,20120719,000000,3.43624,3.4512,3.37308,3.41408,666301.16507353,0
+UMDD.US,D,20120720,000000,3.34166,3.35732,3.29457,3.30036,691434.01442847,0
+UMDD.US,D,20120723,000000,3.13045,3.1944,3.0665,3.17535,792907.61805362,0
+UMDD.US,D,20120724,000000,3.194,3.194,2.99237,3.04156,1022984.3499366,0
+UMDD.US,D,20120725,000000,3.07309,3.10631,3.01093,3.05772,1151205.5839772,0
+UMDD.US,D,20120726,000000,3.195,3.22812,3.13245,3.19002,1291196.3768088,0
+UMDD.US,D,20120727,000000,3.24049,3.42885,3.21815,3.37907,1264317.4389328,0
+UMDD.US,D,20120730,000000,3.39732,3.43164,3.33089,3.35772,1236190.5790082,0
+UMDD.US,D,20120731,000000,3.34953,3.37708,3.29637,3.29916,922474.00180443,0
+UMDD.US,D,20120801,000000,3.33527,3.34755,3.20279,3.20279,519865.28085834,0
+UMDD.US,D,20120802,000000,3.10232,3.21775,3.08186,3.1508,790735.53204611,0
+UMDD.US,D,20120803,000000,3.30833,3.37109,3.29257,3.33467,1145908.1799396,0
+UMDD.US,D,20120806,000000,3.35932,3.42725,3.34755,3.38635,846599.33890177,0
+UMDD.US,D,20120807,000000,3.45759,3.53669,3.44721,3.48233,2159636.8574289,0
+UMDD.US,D,20120808,000000,3.45719,3.51375,3.4492,3.4899,596371.422388,0
+UMDD.US,D,20120809,000000,3.4925,3.54967,3.48333,3.51575,502191.89807832,0
+UMDD.US,D,20120810,000000,3.47235,3.52752,3.44481,3.52193,484463.38621181,0
+UMDD.US,D,20120813,000000,3.51775,3.52193,3.41967,3.50328,507504.33732141,0
+UMDD.US,D,20120814,000000,3.55745,3.55745,3.46297,3.48273,954744.56433862,0
+UMDD.US,D,20120815,000000,3.48392,3.55386,3.47933,3.55187,778915.85590375,0
+UMDD.US,D,20120816,000000,3.56882,3.66779,3.53271,3.65043,672827.4465663,0
+UMDD.US,D,20120817,000000,3.65622,3.7085,3.64783,3.70411,562178.35825603,0
+UMDD.US,D,20120820,000000,3.68815,3.69652,3.62409,3.6642,776799.90132976,0
+UMDD.US,D,20120821,000000,3.71248,3.77095,3.6646,3.68096,736778.18923579,0
+UMDD.US,D,20120822,000000,3.66879,3.69154,3.61611,3.66121,645166.67800927,0
+UMDD.US,D,20120823,000000,3.61551,3.6235,3.55785,3.58658,617811.62529548,0
+UMDD.US,D,20120824,000000,3.57142,3.63946,3.54508,3.61352,305494.32454136,0
+UMDD.US,D,20120827,000000,3.66979,3.67228,3.60374,3.60514,571133.32659522,0
+UMDD.US,D,20120828,000000,3.60055,3.67508,3.58458,3.65123,425323.90927191,0
+UMDD.US,D,20120829,000000,3.66839,3.69154,3.6221,3.66779,233487.71881589,0
+UMDD.US,D,20120830,000000,3.61113,3.62509,3.53191,3.5808,901840.68825368,0
+UMDD.US,D,20120831,000000,3.67039,3.67228,3.53531,3.63147,712944.38162784,0
+UMDD.US,D,20120904,000000,3.65961,3.78212,3.56024,3.75738,1399808.6959603,0
+UMDD.US,D,20120905,000000,3.76097,3.76836,3.7085,3.73983,681129.88699093,0
+UMDD.US,D,20120906,000000,3.80786,3.98205,3.80447,3.95562,1120524.7438278,0
+UMDD.US,D,20120907,000000,3.98744,4.0484,3.98744,4.01767,465988.12581018,0
+UMDD.US,D,20120910,000000,3.99064,4.03164,3.9612,3.96599,856472.4571177,0
+UMDD.US,D,20120911,000000,3.98205,4.01188,3.9632,3.97706,638134.21126786,0
+UMDD.US,D,20120912,000000,4.02365,4.03543,3.98665,4.03543,878308.58710085,0
+UMDD.US,D,20120913,000000,4.02864,4.19037,3.97866,4.14238,1174757.7320706,0
+UMDD.US,D,20120914,000000,4.19954,4.33203,4.19376,4.28963,1472041.8321138,0
+UMDD.US,D,20120917,000000,4.25242,4.25641,4.14797,4.16323,775966.95095032,0
+UMDD.US,D,20120918,000000,4.12861,4.13201,4.0508,4.08252,625768.25599579,0
+UMDD.US,D,20120919,000000,4.10088,4.13879,4.06436,4.11265,708626.27063553,0
+UMDD.US,D,20120920,000000,4.03603,4.03683,3.96958,4.02824,528774.1412343,0
+UMDD.US,D,20120921,000000,4.11723,4.13201,4.02824,4.03304,1172064.425609,0
+UMDD.US,D,20120924,000000,3.97198,4.04081,3.97198,4.0067,575220.89777132,0
+UMDD.US,D,20120925,000000,4.06396,4.06396,3.81784,3.81983,1345776.1771228,0
+UMDD.US,D,20120926,000000,3.83829,3.84568,3.69214,3.74121,899748.79000833,0
+UMDD.US,D,20120927,000000,3.77973,3.88458,3.75838,3.86842,838175.61448688,0
+UMDD.US,D,20120928,000000,3.82043,3.85445,3.77873,3.81705,804961.84340029,0
+UMDD.US,D,20121001,000000,3.87441,3.88378,3.71448,3.76536,621132.40099592,0
+UMDD.US,D,20121002,000000,3.81445,3.82043,3.75539,3.81345,901760.50049152,0
+UMDD.US,D,20121003,000000,3.83261,3.85944,3.78073,3.81545,397586.96234082,0
+UMDD.US,D,20121004,000000,3.85545,3.92549,3.80846,3.92549,522638.77508205,0
+UMDD.US,D,20121005,000000,3.97468,4.01827,3.89356,3.9219,873331.93411181,0
+UMDD.US,D,20121008,000000,3.85685,3.90493,3.85545,3.86543,425734.87155298,0
+UMDD.US,D,20121009,000000,3.86284,3.86284,3.7478,3.76337,875478.96144364,0
+UMDD.US,D,20121010,000000,3.75977,3.75977,3.68755,3.7081,557704.88347453,0
+UMDD.US,D,20121011,000000,3.78013,3.82582,3.7514,3.76137,788508.31695212,0
+UMDD.US,D,20121012,000000,3.75499,3.75937,3.65522,3.67428,464953.70367832,0
+UMDD.US,D,20121015,000000,3.71248,3.76776,3.64285,3.76177,491475.80601268,0
+UMDD.US,D,20121016,000000,3.80646,3.89057,3.80646,3.88218,222632.3005135,0
+UMDD.US,D,20121017,000000,3.88218,3.99871,3.88218,3.97348,802193.36091172,0
+UMDD.US,D,20121018,000000,3.95761,3.98744,3.91611,3.96399,1566306.5559208,0
+UMDD.US,D,20121019,000000,3.91232,3.93087,3.77095,3.79449,1308628.1939553,0
+UMDD.US,D,20121022,000000,3.7915,3.81345,3.7081,3.77813,1949155.0075766,0
+UMDD.US,D,20121023,000000,3.65921,3.72605,3.56982,3.70012,1600959.6973381,0
+UMDD.US,D,20121024,000000,3.7478,3.75299,3.64983,3.6636,3158562.8740235,0
+UMDD.US,D,20121025,000000,3.73404,3.76496,3.60813,3.69214,2321404.641769,0
+UMDD.US,D,20121026,000000,3.69612,3.71668,3.59117,3.65882,716480.66193909,0
+UMDD.US,D,20121031,000000,3.66021,3.71927,3.64285,3.71049,342562.11994676,0
+UMDD.US,D,20121101,000000,3.73783,3.98545,3.70291,3.98205,758900.99046866,0
+UMDD.US,D,20121102,000000,3.99402,3.99842,3.79949,3.80347,363550.26434506,0
+UMDD.US,D,20121105,000000,3.77095,3.87001,3.77095,3.86204,238649.80600493,0
+UMDD.US,D,20121106,000000,3.90813,3.99203,3.88917,3.97278,997921.66487357,0
+UMDD.US,D,20121107,000000,3.84508,3.84508,3.66979,3.72605,947555.731461,0
+UMDD.US,D,20121108,000000,3.71049,3.73543,3.56882,3.56882,658250.31375267,0
+UMDD.US,D,20121109,000000,3.51415,3.66539,3.51415,3.58658,1005260.8498052,0
+UMDD.US,D,20121112,000000,3.58758,3.6231,3.56683,3.5822,121955.56277481,0
+UMDD.US,D,20121113,000000,3.52992,3.62709,3.51575,3.55147,239437.65076814,0
+UMDD.US,D,20121114,000000,3.56284,3.56284,3.34835,3.3641,1189536.3366366,0
+UMDD.US,D,20121115,000000,3.38535,3.38535,3.27142,3.33009,383822.73296609,0
+UMDD.US,D,20121116,000000,3.34755,3.4109,3.2812,3.40491,428624.63803181,0
+UMDD.US,D,20121119,000000,3.51016,3.60055,3.50009,3.60055,876031.25465552,0
+UMDD.US,D,20121120,000000,3.57142,3.64385,3.56623,3.63866,356351.40799716,0
+UMDD.US,D,20121121,000000,3.66081,3.68755,3.60673,3.68016,472850.19355701,0
+UMDD.US,D,20121123,000000,3.73823,3.81185,3.73304,3.81185,590918.65456113,0
+UMDD.US,D,20121126,000000,3.76776,3.81705,3.73783,3.80108,550174.2502607,0
+UMDD.US,D,20121127,000000,3.78732,3.82921,3.76536,3.77214,517321.32410382,0
+UMDD.US,D,20121128,000000,3.72805,3.85645,3.64923,3.85645,932491.45799225,0
+UMDD.US,D,20121129,000000,3.9203,3.93946,3.85645,3.92987,745175.85262798,0
+UMDD.US,D,20121130,000000,3.93287,3.95602,3.88718,3.93087,321377.51553116,0
+UMDD.US,D,20121203,000000,4.00869,4.00909,3.86882,3.90414,793393.75636171,0
+UMDD.US,D,20121204,000000,3.90414,3.93586,3.85046,3.90154,207421.68437881,0
+UMDD.US,D,20121205,000000,3.89656,3.96859,3.83969,3.92549,945063.89675188,0
+UMDD.US,D,20121206,000000,3.95202,3.96659,3.91132,3.95602,176119.3890727,0
+UMDD.US,D,20121207,000000,3.96599,3.97118,3.9219,3.9616,287906.14125862,0
+UMDD.US,D,20121210,000000,3.962,4.03843,3.95163,4.03304,477284.57680445,0
+UMDD.US,D,20121211,000000,4.09948,4.11365,4.06197,4.0865,468897.93922956,0
+UMDD.US,D,20121212,000000,4.1328,4.14198,4.0488,4.07334,444862.65986918,0
+UMDD.US,D,20121213,000000,4.07673,4.10147,3.9632,3.99522,478639.74998495,0
+UMDD.US,D,20121214,000000,3.98744,4.00829,3.95123,3.95722,277262.21817893,0
+UMDD.US,D,20121217,000000,3.98545,4.07533,3.98545,4.07234,234240.48143316,0
+UMDD.US,D,20121218,000000,4.09888,4.24843,4.09409,4.24344,547274.46031159,0
+UMDD.US,D,20121219,000000,4.25322,4.28025,4.21211,4.2189,877169.92087819,0
+UMDD.US,D,20121220,000000,4.25522,4.30699,4.20274,4.30699,675662.08395866,0
+UMDD.US,D,20121221,000000,4.12921,4.2193,4.12003,4.2155,742391.33258698,0
+UMDD.US,D,20121224,000000,4.16074,4.18378,4.16014,4.1744,663351.25777308,0
+UMDD.US,D,20121226,000000,4.18438,4.18438,4.07713,4.08452,579926.91706308,0
+UMDD.US,D,20121227,000000,4.0901,4.09789,3.94803,4.06736,1311342.5497044,0
+UMDD.US,D,20121228,000000,4.00431,4.06636,3.97706,3.97706,431013.23099715,0
+UMDD.US,D,20121231,000000,3.97408,4.19037,3.97408,4.177,723429.93387726,0
+UMDD.US,D,20130102,000000,4.48128,4.67373,4.38232,4.49814,793393.75636171,0
+UMDD.US,D,20130103,000000,4.51211,4.59541,4.48527,4.52787,1208845.5497648,0
+UMDD.US,D,20130104,000000,4.57128,4.63253,4.5147,4.62095,536830.00429028,0
+UMDD.US,D,20130107,000000,4.56988,4.602,4.54743,4.58504,248858.7104749,0
+UMDD.US,D,20130108,000000,4.56728,4.56728,4.49535,4.54443,594239.43026158,0
+UMDD.US,D,20130109,000000,4.602,4.63153,4.57825,4.62355,228305.58468631,0
+UMDD.US,D,20130110,000000,4.69648,4.70186,4.57765,4.6445,402192.74692989,0
+UMDD.US,D,20130111,000000,4.6469,4.66176,4.59641,4.63691,224694.12834804,0
+UMDD.US,D,20130114,000000,4.63492,4.67074,4.61757,4.63891,400316.35329534,0
+UMDD.US,D,20130115,000000,4.58564,4.73359,4.58564,4.7288,348836.81233576,0
+UMDD.US,D,20130116,000000,4.6841,4.71563,4.66814,4.69329,147740.94004433,0
+UMDD.US,D,20130117,000000,4.76272,4.83366,4.74636,4.81161,317724.96296478,0
+UMDD.US,D,20130118,000000,4.81161,4.85002,4.76991,4.85002,203589.71169459,0
+UMDD.US,D,20130122,000000,4.8544,4.9449,4.854,4.93791,722616.02809134,0
+UMDD.US,D,20130123,000000,4.96544,4.9835,4.93691,4.96366,149421.87600861,0
+UMDD.US,D,20130124,000000,4.99647,5.08487,4.96464,5.03638,337460.17357934,0
+UMDD.US,D,20130125,000000,5.10781,5.16189,5.05594,5.16129,343619.59606024,0
+UMDD.US,D,20130128,000000,5.20179,5.20179,5.10343,5.1535,793759.61302657,0
+UMDD.US,D,20130129,000000,5.14203,5.1565,5.08886,5.1525,472218.71493,0
+UMDD.US,D,20130130,000000,5.1561,5.1561,5.03898,5.05594,406878.7192811,0
+UMDD.US,D,20130131,000000,5.04097,5.14443,5.04097,5.11699,498800.95808598,0
+UMDD.US,D,20130201,000000,5.1521,5.25367,5.14822,5.22713,515700.52896116,0
+UMDD.US,D,20130204,000000,5.14483,5.21775,5.04595,5.08925,453315.45234785,0
+UMDD.US,D,20130205,000000,5.17066,5.21815,5.12517,5.19461,404525.20846171,0
+UMDD.US,D,20130206,000000,5.15052,5.26744,5.14203,5.26744,375996.4073793,0
+UMDD.US,D,20130207,000000,5.27043,5.2854,5.14113,5.24668,795922.67791082,0
+UMDD.US,D,20130208,000000,5.29039,5.34176,5.26744,5.34176,363997.3111191,0
+UMDD.US,D,20130211,000000,5.33039,5.33039,5.28699,5.30445,330095.92997199,0
+UMDD.US,D,20130212,000000,5.31363,5.39005,5.31303,5.38067,290906.16591043,0
+UMDD.US,D,20130213,000000,5.39803,5.44093,5.35712,5.42097,579079.93382526,0
+UMDD.US,D,20130214,000000,5.39005,5.47904,5.39005,5.47066,354250.48862858,0
+UMDD.US,D,20130215,000000,5.47066,5.50358,5.41499,5.43634,613447.40633993,0
+UMDD.US,D,20130219,000000,5.44822,5.55407,5.44822,5.54448,822545.01494789,0
+UMDD.US,D,20130220,000000,5.54408,5.56124,5.26364,5.26364,826517.31621588,0
+UMDD.US,D,20130221,000000,5.2401,5.27103,5.03838,5.10741,2068151.6419278,0
+UMDD.US,D,20130222,000000,5.20498,5.25407,5.16866,5.25407,308033.26956074,0
+UMDD.US,D,20130225,000000,5.35712,5.35712,4.95687,4.95687,798380.43282102,0
+UMDD.US,D,20130226,000000,4.99009,5.05434,4.89801,5.04595,693651.20605218,0
+UMDD.US,D,20130227,000000,5.02261,5.29138,5.02261,5.23811,523090.83359122,0
+UMDD.US,D,20130228,000000,5.28699,5.34116,5.22454,5.22514,414046.50287115,0
+UMDD.US,D,20130301,000000,5.14722,5.19381,4.9849,5.17426,681430.59109903,0
+UMDD.US,D,20130304,000000,5.05753,5.2397,5.05753,5.23092,674488.33559004,0
+UMDD.US,D,20130305,000000,5.30685,5.454,5.29677,5.43195,765226.80255604,0
+UMDD.US,D,20130306,000000,5.48383,5.51954,5.42796,5.47206,846579.29196124,0
+UMDD.US,D,20130307,000000,5.47565,5.52094,5.46766,5.51855,505963.72994091,0
+UMDD.US,D,20130308,000000,5.61213,5.6673,5.49879,5.66031,1214755.3878359,0
+UMDD.US,D,20130311,000000,5.60415,5.67268,5.53052,5.67268,471434.87955489,0
+UMDD.US,D,20130312,000000,5.64894,5.67947,5.58978,5.65374,495288.73410338,0
+UMDD.US,D,20130313,000000,5.67708,5.73733,5.63358,5.71818,690661.20487066,0
+UMDD.US,D,20130314,000000,5.76058,5.85346,5.74742,5.84708,305394.08983866,0
+UMDD.US,D,20130315,000000,5.79071,5.84588,5.76956,5.82912,465746.56017667,0
+UMDD.US,D,20130318,000000,5.66131,5.82952,5.49819,5.74482,577288.73968802,0
+UMDD.US,D,20130319,000000,5.78572,5.81076,5.56723,5.71359,1127628.3772082,0
+UMDD.US,D,20130320,000000,5.80877,5.89496,5.76956,5.8788,832668.71992057,0
+UMDD.US,D,20130321,000000,5.7514,5.87162,5.68007,5.73095,926571.59645079,0
+UMDD.US,D,20130322,000000,5.80817,5.80817,5.75479,5.78033,239337.41606544,0
+UMDD.US,D,20130325,000000,5.82054,5.90255,5.67708,5.7508,519066.41027783,0
+UMDD.US,D,20130326,000000,5.83191,5.86124,5.77155,5.85486,799634.3689518,0
+UMDD.US,D,20130327,000000,5.75978,5.89756,5.69184,5.88519,718698.85590984,0
+UMDD.US,D,20130328,000000,5.88519,6.01239,5.8788,6.00361,484463.38621181,0
+UMDD.US,D,20130401,000000,5.99264,6.00361,5.75978,5.81575,646396.55781141,0
+UMDD.US,D,20130402,000000,5.92429,5.93468,5.69543,5.76696,592884.25708107,0
+UMDD.US,D,20130403,000000,5.76696,5.79599,5.43235,5.48343,582195.22838517,0
+UMDD.US,D,20130404,000000,5.48243,5.56464,5.45899,5.55546,848811.51879036,0
+UMDD.US,D,20130405,000000,5.3246,5.55347,5.21815,5.53411,798240.10423724,0
+UMDD.US,D,20130408,000000,5.57103,5.68267,5.48722,5.67708,439977.22045959,0
+UMDD.US,D,20130409,000000,5.7108,5.74402,5.60375,5.67468,468043.93956256,0
+UMDD.US,D,20130410,000000,5.71678,5.92729,5.7122,5.90295,344879.54627318,0
+UMDD.US,D,20130411,000000,5.90893,6.0478,5.90554,5.98864,612900.12486319,0
+UMDD.US,D,20130412,000000,5.92031,5.96769,5.82852,5.91931,220620.59003032,0
+UMDD.US,D,20130415,000000,5.82054,5.82054,5.30983,5.34376,919198.3317202,0
+UMDD.US,D,20130416,000000,5.47745,5.61812,5.42037,5.61812,1204992.527793,0
+UMDD.US,D,20130417,000000,5.47605,5.55407,5.23391,5.33837,718136.53922769,0
+UMDD.US,D,20130418,000000,5.35772,5.37209,5.19421,5.2407,556054.01792106,0
+UMDD.US,D,20130419,000000,5.34236,5.47126,5.29876,5.46617,175567.09586082,0
+UMDD.US,D,20130422,000000,5.38227,5.55247,5.30685,5.50478,723329.69917456,0
+UMDD.US,D,20130423,000000,5.60375,5.7092,5.57442,5.65374,539729.79423939,0
+UMDD.US,D,20130424,000000,5.7108,5.76556,5.68805,5.7524,449628.81998256,0
+UMDD.US,D,20130425,000000,5.81335,5.91013,5.78412,5.8355,390895.2935886,0
+UMDD.US,D,20130426,000000,5.79959,5.83111,5.7108,5.75739,233407.53105373,0
+UMDD.US,D,20130429,000000,5.83351,5.91093,5.82792,5.87521,175000.76979057,0
+UMDD.US,D,20130430,000000,5.89956,6.03983,5.83111,6.03334,1009083.8013662,0
+UMDD.US,D,20130501,000000,5.99363,5.99363,5.7068,5.72277,291519.60229095,0
+UMDD.US,D,20130502,000000,5.79371,5.90853,5.75978,5.88917,666070.62525732,0
+UMDD.US,D,20130503,000000,6.03134,6.20274,6.01578,6.12472,624438.14149097,0
+UMDD.US,D,20130506,000000,6.14567,6.20733,6.14567,6.19975,152587.28791987,0
+UMDD.US,D,20130507,000000,6.25602,6.37474,6.22729,6.36995,470005.53269439,0
+UMDD.US,D,20130508,000000,6.33363,6.46722,6.33363,6.46722,322079.15845006,0
+UMDD.US,D,20130509,000000,6.46623,6.48777,6.37533,6.39968,690229.19330201,0
+UMDD.US,D,20130510,000000,6.40706,6.52009,6.39828,6.51471,431624.66268362,0
+UMDD.US,D,20130513,000000,6.49416,6.52409,6.42024,6.48517,217465.20158933,0
+UMDD.US,D,20130514,000000,6.50573,6.70586,6.50533,6.70586,503330.56430098,0
+UMDD.US,D,20130515,000000,6.67274,6.81949,6.6456,6.79575,425464.23785569,0
+UMDD.US,D,20130516,000000,6.74657,6.83406,6.65738,6.70127,360892.04002947,0
+UMDD.US,D,20130517,000000,6.76393,6.88554,6.75954,6.88554,288890.44603913,0
+UMDD.US,D,20130520,000000,6.85741,6.97213,6.85741,6.9013,203108.58512164,0
+UMDD.US,D,20130521,000000,6.9013,6.99289,6.87018,6.9436,434544.49957326,0
+UMDD.US,D,20130522,000000,6.95797,7.08806,6.49376,6.57597,771156.68756777,0
+UMDD.US,D,20130523,000000,6.35898,6.55282,6.31378,6.55282,986765.5424631,0
+UMDD.US,D,20130524,000000,6.46623,6.49256,6.33563,6.4758,365004.66988124,0
+UMDD.US,D,20130528,000000,6.72442,6.79575,6.53646,6.62486,462831.73502217,0
+UMDD.US,D,20130529,000000,6.51212,6.53206,6.3034,6.45584,265744.2484917,0
+UMDD.US,D,20130530,000000,6.57198,6.63922,6.5193,6.60151,706197.58378912,0
+UMDD.US,D,20130531,000000,6.50773,6.69788,6.42921,6.42921,403044.74190283,0
+UMDD.US,D,20130603,000000,6.42681,6.45246,6.18339,6.35459,837869.89864366,0
+UMDD.US,D,20130604,000000,6.36795,6.45704,6.13051,6.22928,628391.39816544,0
+UMDD.US,D,20130605,000000,6.17341,6.19975,5.9657,6.03803,440257.87762715,0
+UMDD.US,D,20130606,000000,5.96311,6.18599,5.95662,6.18079,791317.8956688,0
+UMDD.US,D,20130607,000000,6.28924,6.38851,6.16883,6.38851,1167374.4438697,0
+UMDD.US,D,20130610,000000,6.4332,6.44098,6.28096,6.37355,411769.17042582,0
+UMDD.US,D,20130611,000000,6.19576,6.29761,6.07475,6.15047,176671.68228458,0
+UMDD.US,D,20130612,000000,6.25202,6.28964,5.94864,5.98325,277708.26260595,0
+UMDD.US,D,20130613,000000,5.95662,6.33363,5.95662,6.30261,280031.70301453,0
+UMDD.US,D,20130614,000000,6.24425,6.37533,6.20274,6.21771,224829.44519668,0
+UMDD.US,D,20130617,000000,6.35459,6.39968,6.25202,6.31997,245151.02882203,0
+UMDD.US,D,20130618,000000,6.39888,6.52768,6.36935,6.49216,235258.8660126,0
+UMDD.US,D,20130619,000000,6.48319,6.48917,6.20274,6.20274,471997.19623703,0
+UMDD.US,D,20130620,000000,6.14368,6.14567,5.66531,5.73135,661731.46497744,0
+UMDD.US,D,20130621,000000,5.70361,5.77235,5.52294,5.66231,600830.86431111,0
+UMDD.US,D,20130624,000000,5.69184,5.69184,5.31083,5.51316,349208.68308279,0
+UMDD.US,D,20130625,000000,5.7076,5.7108,5.49561,5.67708,382477.58325586,0
+UMDD.US,D,20130626,000000,5.83351,6.1339,5.72536,5.80777,303101.72218791,0
+UMDD.US,D,20130627,000000,5.93108,6.07953,5.91751,6.06098,146235.41480979,0
+UMDD.US,D,20130628,000000,6.03174,6.10328,5.96051,6.01578,263612.25636527,0
+UMDD.US,D,20130701,000000,6.08672,6.31418,6.08472,6.21372,520461.6773394,0
+UMDD.US,D,20130702,000000,6.3066,6.33763,6.10647,6.17441,340684.7239652,0
+UMDD.US,D,20130703,000000,6.06496,6.20873,6.0514,6.19396,117140.28765713,0
+UMDD.US,D,20130705,000000,6.3476,6.44198,6.18339,6.43121,212117.68020029,0
+UMDD.US,D,20130708,000000,6.48917,6.54644,6.44397,6.45485,239773.43702219,0
+UMDD.US,D,20130709,000000,6.4732,6.69988,6.4732,6.66635,313315.63839302,0
+UMDD.US,D,20130710,000000,6.65738,6.71185,6.57717,6.66436,354290.58250966,0
+UMDD.US,D,20130711,000000,6.86498,6.95199,6.83006,6.9452,284795.85843385,0
+UMDD.US,D,20130712,000000,6.94999,7.02401,6.93133,6.99728,202918.13918651,0
+UMDD.US,D,20130715,000000,7.02701,7.09106,6.98869,7.07909,124404.29656177,0
+UMDD.US,D,20130716,000000,7.09684,7.10872,6.91567,6.92754,353140.89046969,0
+UMDD.US,D,20130717,000000,6.97752,7.04077,6.97752,7.00127,118198.76611763,0
+UMDD.US,D,20130718,000000,7.06213,7.21896,7.06213,7.18733,178431.80366398,0
+UMDD.US,D,20130719,000000,7.17935,7.24749,7.09106,7.22214,217148.4599288,0
+UMDD.US,D,20130722,000000,7.22294,7.34516,7.20728,7.30465,245246.2517896,0
+UMDD.US,D,20130723,000000,7.38447,7.38447,7.26146,7.32141,438376.47225748,0
+UMDD.US,D,20130724,000000,7.38447,7.38646,7.10473,7.14204,648512.5123854,0
+UMDD.US,D,20130725,000000,7.08906,7.22893,7.06113,7.22893,161561.30085258,0
+UMDD.US,D,20130726,000000,7.08207,7.12926,6.99528,7.1127,173731.79845439,0
+UMDD.US,D,20130729,000000,7.10572,7.14962,6.97553,7.02301,101082.68828462,0
+UMDD.US,D,20130730,000000,7.09505,7.14762,7.03778,7.10073,252650.58927803,0
+UMDD.US,D,20130731,000000,7.18454,7.33598,7.13406,7.20529,165123.64218654,0
+UMDD.US,D,20130801,000000,7.38247,7.68187,7.3707,7.66411,540562.74461882,0
+UMDD.US,D,20130802,000000,7.55507,7.56903,7.47297,7.56106,329503.54287903,0
+UMDD.US,D,20130805,000000,7.52913,7.56305,7.48194,7.54729,132536.33799181,0
+UMDD.US,D,20130806,000000,7.53512,7.53512,7.26146,7.31563,249470.14216137,0
+UMDD.US,D,20130807,000000,7.23772,7.27233,7.10273,7.14762,436711.57384563,0
+UMDD.US,D,20130808,000000,7.24549,7.29588,7.18254,7.26535,214581.44919266,0
+UMDD.US,D,20130809,000000,7.30266,7.30266,7.21217,7.29288,122698.30192183,0
+UMDD.US,D,20130812,000000,7.14962,7.34915,7.14962,7.3274,104232.06264344,0
+UMDD.US,D,20130813,000000,7.31962,7.31962,7.16758,7.29867,29547.185661841,0
+UMDD.US,D,20130814,000000,7.2861,7.2861,7.1576,7.1588,583890.19720783,0
+UMDD.US,D,20130815,000000,7.01504,7.01504,6.73619,6.81212,539404.03145561,0
+UMDD.US,D,20130816,000000,6.73818,6.85002,6.69469,6.70985,214073.25924997,0
+UMDD.US,D,20130819,000000,6.67513,6.76313,6.58714,6.59572,64502.033534333,0
+UMDD.US,D,20130820,000000,6.59691,6.85401,6.59193,6.82009,102708.49516241,0
+UMDD.US,D,20130821,000000,6.73738,6.85501,6.60949,6.67713,407650.52649188,0
+UMDD.US,D,20130822,000000,6.70985,6.9412,6.70985,6.87895,187611.29773723,0
+UMDD.US,D,20130823,000000,6.92754,6.92754,6.79356,6.91447,63573.860187334,0
+UMDD.US,D,20130826,000000,6.9412,7.02501,6.89991,6.92355,195146.9426862,0
+UMDD.US,D,20130827,000000,6.69469,6.7342,6.49695,6.50174,785518.31577059,0
+UMDD.US,D,20130828,000000,6.47021,6.61457,6.47021,6.54823,56922.285316177,0
+UMDD.US,D,20130829,000000,6.53566,6.71444,6.53446,6.63183,79446.025359843,0
+UMDD.US,D,20130830,000000,6.6446,6.6446,6.32984,6.3456,439836.89187581,0
+UMDD.US,D,20130903,000000,6.57717,6.63463,6.15246,6.30939,238148.63249143,0
+UMDD.US,D,20130904,000000,6.37155,6.52768,6.32596,6.51272,84709.349598608,0
+UMDD.US,D,20130905,000000,6.54764,6.6075,6.54764,6.55621,72794.450488686,0
+UMDD.US,D,20130906,000000,6.63004,6.70466,6.39289,6.66036,74946.48955565,0
+UMDD.US,D,20130909,000000,6.6456,6.9007,6.6456,6.9007,140608.23860022,0
+UMDD.US,D,20130910,000000,7.01204,7.09884,6.97473,7.09884,386767.62853142,0
+UMDD.US,D,20130911,000000,7.09106,7.1127,7.01902,7.09206,82155.369373819,0
+UMDD.US,D,20130912,000000,7.13805,7.17077,7.02501,7.06013,114562.25110369,0
+UMDD.US,D,20130913,000000,7.09585,7.10972,7.05514,7.10572,37203.112254049,0
+UMDD.US,D,20130916,000000,7.31762,7.35194,7.18853,7.19053,131733.45802318,0
+UMDD.US,D,20130917,000000,7.31962,7.38447,7.29189,7.38447,89840.36402981,0
+UMDD.US,D,20130918,000000,7.38247,7.61742,7.23492,7.58221,308805.07677153,0
+UMDD.US,D,20130919,000000,7.6671,7.67489,7.52314,7.55826,54112.706599502,0
+UMDD.US,D,20130920,000000,7.59288,7.59288,7.3725,7.42647,193646.42918678,0
+UMDD.US,D,20130923,000000,7.33398,7.38447,7.17535,7.28989,758293.5681703,0
+UMDD.US,D,20130924,000000,7.2861,7.43944,7.20529,7.28411,73371.802376237,0
+UMDD.US,D,20130925,000000,7.31044,7.44442,7.28411,7.32621,58873.854977741,0
+UMDD.US,D,20130926,000000,7.49171,7.51217,7.37948,7.456,89468.493282794,0
+UMDD.US,D,20130927,000000,7.32141,7.41799,7.31044,7.36371,38125.271518887,0
+UMDD.US,D,20130930,000000,7.15481,7.37649,7.10872,7.3735,162910.45995092,0
+UMDD.US,D,20131001,000000,7.3274,7.74173,7.3274,7.69464,423382.36308062,0
+UMDD.US,D,20131002,000000,7.56106,7.65114,7.43445,7.62121,142989.81513637,0
+UMDD.US,D,20131003,000000,7.53392,7.53392,7.27433,7.42358,127554.67326763,0
+UMDD.US,D,20131004,000000,7.43645,7.60485,7.42358,7.55706,271252.14540505,0
+UMDD.US,D,20131007,000000,7.36771,7.46498,7.29089,7.32621,146707.5202595,0
+UMDD.US,D,20131008,000000,7.33518,7.34197,7.03,7.04357,246069.17869876,0
+UMDD.US,D,20131009,000000,7.05514,7.09006,6.9057,6.98949,105256.46130503,0
+UMDD.US,D,20131010,000000,7.08906,7.45421,7.08906,7.45421,465444.85372155,0
+UMDD.US,D,20131011,000000,7.40043,7.66013,7.39445,7.66013,214384.98917537,0
+UMDD.US,D,20131014,000000,7.53192,7.73295,7.5025,7.71419,158260.57209268,0
+UMDD.US,D,20131015,000000,7.71419,7.71419,7.46398,7.51916,167014.06867945,0
+UMDD.US,D,20131016,000000,7.69264,7.80159,7.64615,7.80159,346444.20998232,0
+UMDD.US,D,20131017,000000,7.71918,8.00222,7.67987,7.97548,239237.18136274,0
+UMDD.US,D,20131018,000000,8.07345,8.19576,8.0092,8.18599,200604.7222482,0
+UMDD.US,D,20131021,000000,8.20554,8.20954,8.13331,8.18798,127614.81408925,0
+UMDD.US,D,20131022,000000,8.27049,8.40367,8.20055,8.31898,218859.46630388,0
+UMDD.US,D,20131023,000000,8.17801,8.17801,8.02317,8.15326,153981.55263442,0
+UMDD.US,D,20131024,000000,8.17202,8.23088,8.12853,8.19397,113557.89938263,0
+UMDD.US,D,20131025,000000,8.23008,8.27149,8.14847,8.27149,107111.80565201,0
+UMDD.US,D,20131028,000000,8.27647,8.29503,8.15925,8.24774,54940.645243801,0
+UMDD.US,D,20131029,000000,8.31598,8.36885,8.19656,8.36885,58903.925388551,0
+UMDD.US,D,20131030,000000,8.3945,8.39769,8.12254,8.19198,141044.25955696,0
+UMDD.US,D,20131031,000000,8.16883,8.31598,8.08931,8.1373,205887.09108048,0
+UMDD.US,D,20131101,000000,8.18,8.2675,8.00122,8.18998,224493.65894264,0
+UMDD.US,D,20131104,000000,8.25173,8.37085,8.18998,8.37085,227041.62508526,0
+UMDD.US,D,20131105,000000,8.27747,8.28027,8.11734,8.18479,283522.87770956,0
+UMDD.US,D,20131106,000000,8.30402,8.3513,8.14329,8.18199,65294.890032688,0
+UMDD.US,D,20131107,000000,8.29303,8.29303,7.73774,7.73973,419705.75418559,0
+UMDD.US,D,20131108,000000,7.74093,8.08233,7.74093,8.07644,115931.45714256,0
+UMDD.US,D,20131111,000000,8.10877,8.21252,8.04771,8.18479,252274.7091429,0
+UMDD.US,D,20131112,000000,8.16005,8.16403,8.04572,8.14648,85100.264939138,0
+UMDD.US,D,20131113,000000,8.06467,8.39848,8.06467,8.3945,200945.52023738,0
+UMDD.US,D,20131114,000000,8.41814,8.5215,8.36627,8.50554,198688.23473258,0
+UMDD.US,D,20131115,000000,8.55681,8.58246,8.4768,8.58046,106324.96323582,0
+UMDD.US,D,20131118,000000,8.63174,8.64052,8.3513,8.3945,164360.85609899,0
+UMDD.US,D,20131119,000000,8.34372,8.41814,8.17002,8.21552,184205.32253949,0
+UMDD.US,D,20131120,000000,8.27149,8.31199,8.07644,8.15446,86474.482713151,0
+UMDD.US,D,20131121,000000,8.25453,8.48479,8.25453,8.48479,210607.14323061,0
+UMDD.US,D,20131122,000000,8.47082,8.53787,8.41814,8.51851,185620.63654161,0
+UMDD.US,D,20131125,000000,8.53787,8.57847,8.43131,8.46603,71283.913519,0
+UMDD.US,D,20131126,000000,8.46203,8.53587,8.41814,8.47979,82325.768368408,0
+UMDD.US,D,20131127,000000,8.48479,8.54285,8.43211,8.52449,154753.35984522,0
+UMDD.US,D,20131129,000000,8.57647,8.57647,8.43969,8.43969,66675.121888865,0
+UMDD.US,D,20131202,000000,8.41136,8.65429,8.29503,8.43011,156780.1055338,0
+UMDD.US,D,20131203,000000,8.36108,8.52629,8.24185,8.34531,213020.79487162,0
+UMDD.US,D,20131204,000000,8.26051,8.42732,8.09131,8.31199,97104.372934463,0
+UMDD.US,D,20131205,000000,8.30402,8.34372,8.20754,8.34372,66402.483497521,0
+UMDD.US,D,20131206,000000,8.57168,8.64252,8.47979,8.53886,204000.67397567,0
+UMDD.US,D,20131209,000000,8.61598,8.66427,8.54085,8.5638,88746.803423356,0
+UMDD.US,D,20131210,000000,8.51352,8.66427,8.49376,8.49376,73136.250824892,0
+UMDD.US,D,20131211,000000,8.48678,8.48678,8.06368,8.09331,200364.15896172,0
+UMDD.US,D,20131212,000000,8.08333,8.15526,8.01619,8.08612,106259.81067906,0
+UMDD.US,D,20131213,000000,8.17202,8.25553,8.06268,8.17282,143627.30784554,0
+UMDD.US,D,20131216,000000,8.29004,8.40367,8.28027,8.35249,183288.17500978,0
+UMDD.US,D,20131217,000000,8.31199,8.38004,8.24574,8.35249,67106.131110474,0
+UMDD.US,D,20131218,000000,8.38482,8.63952,8.17202,8.63952,211204.5420587,0
+UMDD.US,D,20131219,000000,8.58944,8.58944,8.41814,8.44169,133423.4151107,0
+UMDD.US,D,20131220,000000,8.48778,8.74288,8.48479,8.72702,188866.23621503,0
+UMDD.US,D,20131223,000000,8.8614,8.94471,8.79735,8.93612,109921.38436868,0
+UMDD.US,D,20131224,000000,8.92495,9.05814,8.92495,9.04816,73361.778905967,0
+UMDD.US,D,20131226,000000,9.16958,9.19692,9.05814,9.06003,233041.67438887,0
+UMDD.US,D,20131227,000000,9.08758,9.14883,9.05515,9.076,157507.8094754,0
+UMDD.US,D,20131230,000000,9.03739,9.16958,9.03739,9.12508,71610.678649802,0
+UMDD.US,D,20131231,000000,9.18973,9.25528,9.16758,9.2037,305764.95823864,0
+UMDD.US,D,20140102,000000,9.13407,9.13407,8.84364,8.91717,225230.38400748,0
+UMDD.US,D,20140103,000000,8.97932,9.06902,8.93213,9.0334,273489.38396931,0
+UMDD.US,D,20140106,000000,9.09655,9.14304,8.84065,8.85461,232102.47522457,0
+UMDD.US,D,20140107,000000,8.96545,9.1193,8.91817,9.10154,111492.06215999,0
+UMDD.US,D,20140108,000000,9.073,9.15661,8.94591,9.12229,169426.71797344,0
+UMDD.US,D,20140109,000000,9.18574,9.24829,9.02462,9.14783,207536.95428692,0
+UMDD.US,D,20140110,000000,9.15661,9.3318,9.15361,9.30427,132039.17386642,0
+UMDD.US,D,20140113,000000,9.25628,9.31104,8.86639,8.93413,254396.67779906,0
+UMDD.US,D,20140114,000000,9.04237,9.2903,8.98331,9.26785,242753.41473345,0
+UMDD.US,D,20140115,000000,9.33977,9.44004,9.32202,9.43425,124760.12975636,0
+UMDD.US,D,20140116,000000,9.3739,9.40253,9.35993,9.38976,38883.045871297,0
+UMDD.US,D,20140117,000000,9.35813,9.41451,9.30027,9.30027,105867.8929915,0
+UMDD.US,D,20140121,000000,9.49073,9.49073,9.28431,9.39555,119207.12722679,0
+UMDD.US,D,20140122,000000,9.40652,9.55058,9.40452,9.54061,56440.156396191,0
+UMDD.US,D,20140123,000000,9.40652,9.42847,9.18016,9.29508,259433.47160973,0
+UMDD.US,D,20140124,000000,9.15461,9.2911,8.59223,8.62176,648422.30115297,0
+UMDD.US,D,20140127,000000,8.62875,8.65528,8.24574,8.36228,627979.43353734,0
+UMDD.US,D,20140128,000000,8.41814,8.61997,8.41814,8.5638,250192.83436783,0
+UMDD.US,D,20140129,000000,8.45905,8.56779,8.29603,8.32576,158928.13521266,0
+UMDD.US,D,20140130,000000,8.29503,8.72702,8.29503,8.68771,617520.94465765,0
+UMDD.US,D,20140131,000000,8.45007,8.71325,8.23188,8.54884,285162.71744573,0
+UMDD.US,D,20140203,000000,8.50754,8.50754,7.61344,7.61344,557216.74047239,0
+UMDD.US,D,20140204,000000,7.75071,7.93777,7.65513,7.93478,221664.03328542,0
+UMDD.US,D,20140205,000000,7.7957,7.89736,7.60745,7.84409,128552.00855949,0
+UMDD.US,D,20140206,000000,7.96411,8.17282,7.96411,8.16285,203830.27498108,0
+UMDD.US,D,20140207,000000,8.2675,8.4377,8.23088,8.4341,199893.05585903,0
+UMDD.US,D,20140210,000000,8.44089,8.49476,8.35449,8.47581,95323.202267488,0
+UMDD.US,D,20140211,000000,8.54085,8.79336,8.50354,8.7349,359417.58755276,0
+UMDD.US,D,20140212,000000,8.84464,8.97344,8.81791,8.85741,178832.74247478,0
+UMDD.US,D,20140213,000000,8.66626,9.11431,8.66626,9.09655,145719.20609088,0
+UMDD.US,D,20140214,000000,9.05315,9.20949,8.97813,9.19692,161968.25374554,0
+UMDD.US,D,20140218,000000,9.25528,9.38498,9.1606,9.36113,125146.03336175,0
+UMDD.US,D,20140219,000000,9.3306,9.4592,9.14783,9.17157,296218.60515352,0
+UMDD.US,D,20140220,000000,9.18394,9.39475,9.13407,9.36312,103640.67789752,0
+UMDD.US,D,20140221,000000,9.40652,9.48574,9.35335,9.39555,137296.48402302,0
+UMDD.US,D,20140224,000000,9.4622,9.71619,9.40452,9.52863,326132.64982724,0
+UMDD.US,D,20140225,000000,9.48773,9.60346,9.40253,9.47177,73612.365662716,0
+UMDD.US,D,20140226,000000,9.54659,9.73415,9.5007,9.63239,87437.738206097,0
+UMDD.US,D,20140227,000000,9.61743,9.72518,9.4582,9.72418,157407.5747727,0
+UMDD.US,D,20140228,000000,9.73715,9.95763,9.64836,9.78803,218949.67753632,0
+UMDD.US,D,20140303,000000,9.46877,9.70522,9.38696,9.59148,332905.50868866,0
+UMDD.US,D,20140304,000000,9.92271,10.623,9.7601,10.0884,228085.06834037,0
+UMDD.US,D,20140305,000000,10.1043,10.1043,9.97459,10.0085,93583.12782862,0
+UMDD.US,D,20140306,000000,10.0564,10.1242,10.0245,10.0305,96322.542253404,0
+UMDD.US,D,20140307,000000,10.237,10.24,9.94466,10.0854,111898.01270592,0
+UMDD.US,D,20140310,000000,10.0325,10.0764,9.82195,9.91773,124253.94450772,0
+UMDD.US,D,20140311,000000,9.94865,10.0195,9.69724,9.7551,116839.58354903,0
+UMDD.US,D,20140312,000000,9.62541,9.77606,9.47556,9.76807,187968.13327884,0
+UMDD.US,D,20140313,000000,9.84289,9.92171,9.40253,9.47456,110884.63986163,0
+UMDD.US,D,20140314,000000,9.43227,9.65534,9.43227,9.52665,74359.11419783,0
+UMDD.US,D,20140317,000000,9.77207,9.89378,9.69724,9.77606,108923.04672979,0
+UMDD.US,D,20140318,000000,9.82993,10.0624,9.80699,10.0624,185550.47224972,0
+UMDD.US,D,20140319,000000,10.0624,10.0804,9.73017,9.83492,165564.67487841,0
+UMDD.US,D,20140320,000000,9.80898,9.93867,9.6713,9.93667,65555.500259708,0
+UMDD.US,D,20140321,000000,10.0424,10.1861,9.87981,9.8838,191273.87377388,0
+UMDD.US,D,20140324,000000,10.0704,10.0913,9.49372,9.66632,239572.9676168,0
+UMDD.US,D,20140325,000000,9.86784,9.94865,9.58051,9.7152,195843.57386996,0
+UMDD.US,D,20140326,000000,9.86585,9.8858,9.33977,9.34177,188916.35356638,0
+UMDD.US,D,20140327,000000,9.35534,9.39555,9.17417,9.28631,251827.66236886,0
+UMDD.US,D,20140328,000000,9.33779,9.6274,9.33779,9.43047,123466.0997445,0
+UMDD.US,D,20140331,000000,9.61943,9.89278,9.55258,9.86185,100520.37160247,0
+UMDD.US,D,20140401,000000,9.94466,10.1172,9.90276,10.1043,192748.32625059,0
+UMDD.US,D,20140402,000000,10.1561,10.232,10.1053,10.1971,208897.13920255,0
+UMDD.US,D,20140403,000000,10.24,10.258,10.0065,10.0734,146817.77843247,0
+UMDD.US,D,20140404,000000,10.2838,10.3078,9.56156,9.60546,331730.75797302,0
+UMDD.US,D,20140407,000000,9.50968,9.60047,9.02941,9.12808,373131.69957614,0
+UMDD.US,D,20140408,000000,9.15661,9.31304,8.96147,9.26685,126280.69019631,0
+UMDD.US,D,20140409,000000,9.37989,9.55158,9.25628,9.55158,89529.636451441,0
+UMDD.US,D,20140410,000000,9.56655,9.56655,8.83965,8.92615,189779.37435662,0
+UMDD.US,D,20140411,000000,8.75006,8.91119,8.53985,8.61199,219742.53403467,0
+UMDD.US,D,20140414,000000,8.8614,8.8614,8.51751,8.71146,141410.11622182,0
+UMDD.US,D,20140415,000000,8.76083,8.92695,8.4768,8.87737,120355.81691973,0
+UMDD.US,D,20140416,000000,9.05814,9.18494,8.98331,9.17417,139729.18025754,0
+UMDD.US,D,20140417,000000,9.1624,9.30427,9.15761,9.23432,103420.16155157,0
+UMDD.US,D,20140421,000000,9.26525,9.32282,9.16758,9.31025,49172.138103429,0
+UMDD.US,D,20140422,000000,9.47277,9.59847,9.26126,9.52763,138570.46709433,0
+UMDD.US,D,20140423,000000,9.57552,9.60446,9.4602,9.47277,134933.95208039,0
+UMDD.US,D,20140424,000000,9.54659,9.57552,9.27044,9.47976,77198.763325315,0
+UMDD.US,D,20140425,000000,9.3306,9.38696,9.1173,9.15361,168599.78167616,0
+UMDD.US,D,20140428,000000,9.1606,9.31883,8.75006,9.06203,110783.4028119,0
+UMDD.US,D,20140429,000000,9.15561,9.25528,9.13705,9.17736,54202.917831931,0
+UMDD.US,D,20140430,000000,9.05814,9.3288,9.0326,9.3288,91751.839810295,0
+UMDD.US,D,20140501,000000,9.24031,9.53562,9.23432,9.3731,66432.553908331,0
+UMDD.US,D,20140502,000000,9.5007,9.64836,9.42747,9.45281,85040.124117518,0
+UMDD.US,D,20140505,000000,9.25528,9.51866,9.15361,9.44703,86915.51540503,0
+UMDD.US,D,20140506,000000,9.25528,9.45181,9.23333,9.23333,75428.618475636,0
+UMDD.US,D,20140507,000000,9.19173,9.37789,9.05216,9.37789,166326.45861893,0
+UMDD.US,D,20140508,000000,9.27832,9.57154,9.18773,9.22046,126441.06572063,0
+UMDD.US,D,20140509,000000,9.15661,9.29428,9.05814,9.29428,140883.88403265,0
+UMDD.US,D,20140512,000000,9.41351,9.74413,9.36991,9.71719,186066.68096862,0
+UMDD.US,D,20140513,000000,9.73715,9.81396,9.57852,9.58451,40814.568592322,0
+UMDD.US,D,20140514,000000,9.45181,9.52863,9.31504,9.35135,105081.05057531,0
+UMDD.US,D,20140515,000000,9.18394,9.22435,8.82488,9.12129,240109.22327624,0
+UMDD.US,D,20140516,000000,9.07799,9.25528,9.00906,9.25528,105091.07404558,0
+UMDD.US,D,20140519,000000,9.23432,9.45181,9.23432,9.41151,109375.10523897,0
+UMDD.US,D,20140520,000000,9.31104,9.31104,9.04816,9.10433,71303.96045954,0
+UMDD.US,D,20140521,000000,9.25528,9.30506,9.10732,9.25029,101192.94645758,0
+UMDD.US,D,20140522,000000,9.2883,9.51766,9.26525,9.42049,170501.23398637,0
+UMDD.US,D,20140523,000000,9.39555,9.61643,9.39475,9.59947,83875.396872147,0
+UMDD.US,D,20140527,000000,9.69724,9.86285,9.69724,9.79302,79150.332986879,0
+UMDD.US,D,20140528,000000,9.79302,9.79302,9.60047,9.7142,62655.710310604,0
+UMDD.US,D,20140529,000000,9.78703,9.85388,9.76707,9.85088,73692.553424876,0
+UMDD.US,D,20140530,000000,9.83991,9.89078,9.73814,9.79002,102858.84721646,0
+UMDD.US,D,20140602,000000,9.81896,9.8858,9.64836,9.88281,100971.42776462,0
+UMDD.US,D,20140603,000000,9.85188,9.88281,9.84091,9.87881,33559.580810912,0
+UMDD.US,D,20140604,000000,9.80997,10.0205,9.80499,10.0175,70662.458362262,0
+UMDD.US,D,20140605,000000,10.0754,10.3367,9.95563,10.3228,162509.52114012,0
+UMDD.US,D,20140606,000000,10.3956,10.5612,10.3767,10.5004,139022.52560351,0
+UMDD.US,D,20140609,000000,10.5223,10.7059,10.5163,10.6131,133643.93145664,0
+UMDD.US,D,20140610,000000,10.4864,10.5822,10.4126,10.5073,57900.576014526,0
+UMDD.US,D,20140611,000000,10.24,10.4365,10.24,10.4106,71414.21863251,0
+UMDD.US,D,20140612,000000,10.3797,10.3797,10.1831,10.259,472228.73840028,0
+UMDD.US,D,20140613,000000,10.2808,10.3757,10.1671,10.3417,83624.810115397,0
+UMDD.US,D,20140616,000000,10.2988,10.3876,10.236,10.3377,49091.950341269,0
+UMDD.US,D,20140617,000000,10.3068,10.7309,10.2858,10.6121,212659.9499419,0
+UMDD.US,D,20140618,000000,10.5692,10.7477,10.5183,10.7477,140628.28554076,0
+UMDD.US,D,20140619,000000,10.7657,10.8096,10.664,10.6899,54453.504588681,0
+UMDD.US,D,20140620,000000,10.8216,10.8685,10.7627,10.8575,115504.45730906,0
+UMDD.US,D,20140623,000000,10.9283,10.9523,10.7837,10.8366,77709.960309084,0
+UMDD.US,D,20140624,000000,10.7857,11.0052,10.5672,10.5762,284379.88441764,0
+UMDD.US,D,20140625,000000,10.5553,10.7827,10.5553,10.7827,128126.01107302,0
+UMDD.US,D,20140626,000000,10.7717,10.7797,10.4954,10.6839,93100.998908634,0
+UMDD.US,D,20140627,000000,10.649,10.8985,10.6141,10.8675,93362.611482681,0
+UMDD.US,D,20140630,000000,10.8875,11.0471,10.8046,11.0471,113894.6879837,0
+UMDD.US,D,20140701,000000,11.2136,11.4541,11.1638,11.3055,234270.55184397,0
+UMDD.US,D,20140702,000000,11.3055,11.3195,11.078,11.1119,161481.11309042,0
+UMDD.US,D,20140703,000000,11.2316,11.3095,11.2316,11.2815,40318.406813959,0
+UMDD.US,D,20140707,000000,11.2276,11.2276,10.9603,10.9613,136508.6392598,0
+UMDD.US,D,20140708,000000,10.9283,10.9323,10.6091,10.7179,206128.65671398,0
+UMDD.US,D,20140709,000000,10.8446,10.8516,10.7049,10.7887,84125.983628896,0
+UMDD.US,D,20140710,000000,10.3707,10.6809,10.2669,10.5772,197639.77974234,0
+UMDD.US,D,20140711,000000,10.5692,10.5852,10.4355,10.5313,98002.475870654,0
+UMDD.US,D,20140714,000000,10.7857,10.7857,10.632,10.663,114035.01656748,0
+UMDD.US,D,20140715,000000,10.7049,10.7667,10.3966,10.5593,200539.56969144,0
+UMDD.US,D,20140716,000000,10.6849,10.6849,10.4056,10.5004,149411.85253835,0
+UMDD.US,D,20140717,000000,10.3747,10.5093,10.1691,10.1761,264328.93448958,0
+UMDD.US,D,20140718,000000,10.3297,10.5553,10.3178,10.5473,130192.85064268,0
+UMDD.US,D,20140721,000000,10.4156,10.4864,10.2898,10.4365,197699.92056396,0
+UMDD.US,D,20140722,000000,10.6161,10.6949,10.5702,10.5921,113914.73492425,0
+UMDD.US,D,20140723,000000,10.5931,10.6081,10.5283,10.5553,61231.37518524,0
+UMDD.US,D,20140724,000000,10.6021,10.6919,10.5832,10.6001,61608.257667391,0
+UMDD.US,D,20140725,000000,10.4355,10.5533,10.3547,10.3876,159334.08575859,0
+UMDD.US,D,20140728,000000,10.3707,10.3837,10.1442,10.3317,104408.4757202,0
+UMDD.US,D,20140729,000000,10.4046,10.4894,10.1881,10.1931,118614.74013384,0
+UMDD.US,D,20140730,000000,10.2918,10.4006,10.1382,10.245,334018.11388863,0
+UMDD.US,D,20140731,000000,10.0185,10.0534,9.61244,9.61244,292321.47991255,0
+UMDD.US,D,20140801,000000,9.53861,9.67329,9.31623,9.56954,430801.73577445,0
+UMDD.US,D,20140804,000000,9.64936,9.73914,9.38578,9.71919,253940.60990178,0
+UMDD.US,D,20140805,000000,9.61943,9.76807,9.44803,9.57552,262914.62283449,0
+UMDD.US,D,20140806,000000,9.47277,9.72318,9.47277,9.61244,145348.3376909,0
+UMDD.US,D,20140807,000000,9.72817,9.76907,9.45361,9.50469,121108.57953701,0
+UMDD.US,D,20140808,000000,9.54261,9.80798,9.52066,9.797,88877.108536866,0
+UMDD.US,D,20140811,000000,9.9297,10.1063,9.9287,9.93867,286110.93773328,0
+UMDD.US,D,20140812,000000,9.87382,10.0135,9.75111,9.82893,113577.94632318,0
+UMDD.US,D,20140813,000000,9.97159,10.1143,9.90276,10.0844,261729.84864857,0
+UMDD.US,D,20140814,000000,10.1252,10.219,10.1123,10.1941,100765.94662409,0
+UMDD.US,D,20140815,000000,10.3347,10.3567,9.96062,10.1531,187195.32372102,0
+UMDD.US,D,20140818,000000,10.3966,10.5393,10.3188,10.5393,156404.22539867,0
+UMDD.US,D,20140819,000000,10.632,10.7289,10.5812,10.7259,127444.41509466,0
+UMDD.US,D,20140820,000000,10.661,10.8356,10.62,10.8026,138154.49307813,0
+UMDD.US,D,20140821,000000,10.8316,10.9004,10.6809,10.8605,185054.31047135,0
+UMDD.US,D,20140822,000000,10.7966,10.8945,10.7727,10.8256,97630.605123637,0
+UMDD.US,D,20140825,000000,11.0262,11.0262,10.9173,10.9203,51653.949342277,0
+UMDD.US,D,20140826,000000,11.0012,11.1019,10.9852,11.0531,117837.92118792,0
+UMDD.US,D,20140827,000000,11.067,11.067,10.9772,11.0062,62715.851132224,0
+UMDD.US,D,20140828,000000,10.9253,11.0092,10.8046,10.9563,87708.371903386,0
+UMDD.US,D,20140829,000000,11.0262,11.1409,10.9473,11.1169,240721.65730973,0
+UMDD.US,D,20140902,000000,11.1748,11.3464,11.1169,11.2486,152426.91239555,0
+UMDD.US,D,20140903,000000,11.3763,11.3922,11.1109,11.1538,109495.38688221,0
+UMDD.US,D,20140904,000000,11.2615,11.3204,10.9643,11.0461,158320.7129143,0
+UMDD.US,D,20140905,000000,11.0311,11.1798,10.9133,11.1798,76421.944379392,0
+UMDD.US,D,20140908,000000,11.1508,11.2356,11.0132,11.1419,142097.72628234,0
+UMDD.US,D,20140909,000000,11.1029,11.1399,10.8755,10.8755,120335.76997919,0
+UMDD.US,D,20140910,000000,10.9163,10.9702,10.7239,10.9313,231576.2430354,0
+UMDD.US,D,20140911,000000,10.7996,11.0859,10.7936,11.085,114812.83786044,0
+UMDD.US,D,20140912,000000,10.9283,10.9383,10.7309,10.7587,77409.256200984,0
+UMDD.US,D,20140915,000000,10.8066,10.8066,10.5583,10.635,123621.46353369,0
+UMDD.US,D,20140916,000000,10.6091,10.8895,10.5842,10.8226,207346.50835179,0
+UMDD.US,D,20140917,000000,10.9523,10.9633,10.6839,10.7907,85912.166031006,0
+UMDD.US,D,20140918,000000,10.9103,10.9273,10.8645,10.8925,59806.037712849,0
+UMDD.US,D,20140919,000000,10.9772,11.0262,10.632,10.6939,166005.70757029,0
+UMDD.US,D,20140922,000000,10.6041,10.651,10.224,10.258,138992.4551927,0
+UMDD.US,D,20140923,000000,10.1731,10.254,10.0195,10.0205,75528.853178336,0
+UMDD.US,D,20140924,000000,10.0175,10.1911,9.9686,10.1561,160693.2683272,0
+UMDD.US,D,20140925,000000,10.0344,10.0704,9.64836,9.73615,214681.68389536,0
+UMDD.US,D,20140926,000000,9.84589,9.98353,9.74613,9.94965,124694.9771996,0
+UMDD.US,D,20140929,000000,9.84589,9.91373,9.64536,9.89777,60930.671077141,0
+UMDD.US,D,20140930,000000,9.89777,9.89777,9.6274,9.6274,122095.8913586,0
+UMDD.US,D,20141001,000000,9.55558,9.58251,9.15661,9.23033,246119.29605011,0
+UMDD.US,D,20141002,000000,9.22146,9.36991,8.92695,9.30905,116929.79478145,0
+UMDD.US,D,20141003,000000,9.45181,9.57353,9.35733,9.49572,117662.51045819,0
+UMDD.US,D,20141006,000000,9.64536,9.64536,9.34836,9.39675,151452.63108531,0
+UMDD.US,D,20141007,000000,9.19772,9.34656,8.9893,8.9919,139538.73432242,0
+UMDD.US,D,20141008,000000,9.02343,9.38308,8.80594,9.3739,175161.14531489,0
+UMDD.US,D,20141009,000000,9.27044,9.29907,8.70946,8.70946,184671.41390704,0
+UMDD.US,D,20141010,000000,8.68971,8.76403,8.26251,8.26949,501257.71064915,0
+UMDD.US,D,20141013,000000,8.29902,8.37684,7.92978,7.92978,878799.73714408,0
+UMDD.US,D,20141014,000000,8.13052,8.4369,8.07345,8.16883,511221.04009751,0
+UMDD.US,D,20141015,000000,7.8361,8.27927,7.64017,8.14329,903605.82136822,0
+UMDD.US,D,20141016,000000,7.63218,8.44429,7.63218,8.3937,953982.7805981,0
+UMDD.US,D,20141017,000000,8.71325,8.71704,8.52908,8.59223,368376.56528006,0
+UMDD.US,D,20141020,000000,8.51851,8.85163,8.51851,8.84963,154773.40678575,0
+UMDD.US,D,20141021,000000,9.04816,9.48973,8.99508,9.46977,419348.91864397,0
+UMDD.US,D,20141022,000000,9.54061,9.5895,9.17037,9.17736,374582.09572421,0
+UMDD.US,D,20141023,000000,9.44503,9.71121,9.40154,9.58051,293820.99106494,0
+UMDD.US,D,20141024,000000,9.61643,9.69625,9.4592,9.69625,145176.93634928,0
+UMDD.US,D,20141027,000000,9.56755,9.6713,9.42847,9.6713,137944.00020246,0
+UMDD.US,D,20141028,000000,9.80299,10.1651,9.73715,10.1551,277111.86612488,0
+UMDD.US,D,20141029,000000,10.24,10.3128,9.94466,10.1252,208079.22402852,0
+UMDD.US,D,20141030,000000,10.0205,10.2709,9.91573,10.2001,77459.373552334,0
+UMDD.US,D,20141031,000000,10.5981,10.5981,10.3377,10.5612,245080.86453014,0
+UMDD.US,D,20141103,000000,10.642,10.7577,10.5343,10.623,150430.23711777,0
+UMDD.US,D,20141104,000000,10.5483,10.6081,10.3986,10.4834,134311.49457662,0
+UMDD.US,D,20141105,000000,10.7159,10.7159,10.5023,10.6041,143567.16702391,0
+UMDD.US,D,20141106,000000,10.5941,10.8236,10.5871,10.8216,196727.64394777,0
+UMDD.US,D,20141107,000000,10.7817,10.8705,10.7039,10.8386,111361.75704648,0
+UMDD.US,D,20141110,000000,10.8995,10.9902,10.8695,10.9463,117502.13493386,0
+UMDD.US,D,20141111,000000,10.9273,10.9772,10.8825,10.9463,63176.930764643,0
+UMDD.US,D,20141112,000000,10.7966,11.0311,10.7966,11.0142,177077.6328305,0
+UMDD.US,D,20141113,000000,11.0222,11.0949,10.7887,10.8705,126340.83101793,0
+UMDD.US,D,20141114,000000,10.8565,10.9822,10.8116,10.8376,72257.192482216,0
+UMDD.US,D,20141117,000000,10.7319,10.8535,10.7319,10.8126,169984.02292044,0
+UMDD.US,D,20141118,000000,10.8446,11.0869,10.8446,10.9852,135581.46825983,0
+UMDD.US,D,20141119,000000,10.9423,10.9423,10.67,10.8466,158104.20595646,0
+UMDD.US,D,20141120,000000,10.7527,11.0222,10.7219,11.0222,98278.121303078,0
+UMDD.US,D,20141121,000000,11.4192,11.4192,11.1369,11.1588,203108.58512164,0
+UMDD.US,D,20141124,000000,11.2536,11.3922,11.2456,11.3882,132786.92474856,0
+UMDD.US,D,20141125,000000,11.4202,11.524,11.3115,11.3972,215022.48188454,0
+UMDD.US,D,20141126,000000,11.4062,11.4132,11.3694,11.4032,71435.267920078,0
+UMDD.US,D,20141128,000000,11.2965,11.3474,11.1009,11.1009,81130.970712226,0
+UMDD.US,D,20141201,000000,11.0262,11.0361,10.6989,10.7009,265699.14287548,0
+UMDD.US,D,20141202,000000,10.7159,10.9683,10.7129,10.9014,72287.262893026,0
+UMDD.US,D,20141203,000000,11.0262,11.2087,11.0112,11.1868,105857.86952123,0
+UMDD.US,D,20141204,000000,11.1339,11.1339,10.9752,11.1219,64216.364631639,0
+UMDD.US,D,20141205,000000,11.1748,11.2236,11.1189,11.1608,32321.68223257,0
+UMDD.US,D,20141208,000000,11.1099,11.3224,10.8296,10.9103,85020.077176978,0
+UMDD.US,D,20141209,000000,10.632,11.1069,10.6031,11.1039,168087.58234537,0
+UMDD.US,D,20141210,000000,11.0491,11.0491,10.4355,10.4684,92960.670324855,0
+UMDD.US,D,20141211,000000,10.6131,10.9393,10.5832,10.659,188996.54132854,0
+UMDD.US,D,20141212,000000,10.4256,10.5063,10.218,10.239,112318.99845726,0
+UMDD.US,D,20141215,000000,10.3577,10.3797,9.8838,9.98952,100635.64151058,0
+UMDD.US,D,20141216,000000,9.84589,10.3397,9.76907,9.92071,159775.11845047,0
+UMDD.US,D,20141217,000000,10.0404,10.625,9.99751,10.6021,84467.783965102,0
+UMDD.US,D,20141218,000000,11.1189,11.2236,10.8156,11.1239,327994.00825638,0
+UMDD.US,D,20141219,000000,11.1958,11.3224,11.0541,11.2556,191846.21392629,0
+UMDD.US,D,20141222,000000,11.1858,11.4062,11.1858,11.4052,221694.10369623,0
+UMDD.US,D,20141223,000000,11.524,11.6078,11.4481,11.512,240465.05647082,0
+UMDD.US,D,20141224,000000,11.521,11.6457,11.4821,11.5638,96131.093971248,0
+UMDD.US,D,20141226,000000,11.6517,11.7913,11.6487,11.6487,82776.824530557,0
+UMDD.US,D,20141229,000000,11.6417,11.912,11.5289,11.8432,53631.580026543,0
+UMDD.US,D,20141230,000000,11.7285,11.8223,11.6905,11.6905,28468.66026079,0
+UMDD.US,D,20141231,000000,11.7654,11.8621,11.3334,11.3414,138049.2466403,0
+UMDD.US,D,20150102,000000,11.4891,11.5588,11.057,11.2885,184832.79177839,0
+UMDD.US,D,20150105,000000,11.0361,11.1708,10.6999,10.7717,282398.24434527,0
+UMDD.US,D,20150106,000000,10.7867,10.8166,10.249,10.4036,194685.86305378,0
+UMDD.US,D,20150107,000000,10.654,10.8186,10.5523,10.8186,163507.85877901,0
+UMDD.US,D,20150108,000000,10.9792,11.3644,10.9792,11.3344,172932.92787387,0
+UMDD.US,D,20150109,000000,11.3654,11.3852,10.9363,11.0351,120486.12203324,0
+UMDD.US,D,20150112,000000,11.0451,11.2008,10.7189,10.8545,78131.94840745,0
+UMDD.US,D,20150113,000000,11.0899,11.4411,10.5393,10.8356,170837.02024042,0
+UMDD.US,D,20150114,000000,10.4276,10.7139,10.3457,10.6939,180984.78154175,0
+UMDD.US,D,20150115,000000,10.8306,10.8326,10.3457,10.3517,113557.89938263,0
+UMDD.US,D,20150116,000000,10.2858,10.8246,10.256,10.7847,165684.95652165,0
+UMDD.US,D,20150120,000000,10.8645,10.9044,10.4684,10.6929,147279.86041192,0
+UMDD.US,D,20150121,000000,10.6071,10.9363,10.6041,10.9084,115003.28379556,0
+UMDD.US,D,20150122,000000,11.1259,11.523,10.9084,11.523,243730.70308478,0
+UMDD.US,D,20150123,000000,11.4861,11.526,11.3424,11.3444,104358.35836885,0
+UMDD.US,D,20150126,000000,11.3434,11.7394,11.2127,11.7394,139659.01596565,0
+UMDD.US,D,20150127,000000,11.3025,11.6387,11.2336,11.4881,137486.92995815,0
+UMDD.US,D,20150128,000000,11.7514,11.7544,11.0351,11.077,238870.32235087,0
+UMDD.US,D,20150129,000000,11.083,11.3544,10.8625,11.3464,299048.23081074,0
+UMDD.US,D,20150130,000000,11.1029,11.1988,10.8376,10.8685,172080.93290092,0
+UMDD.US,D,20150202,000000,11.0421,11.1409,10.5233,11.1409,192187.01191548,0
+UMDD.US,D,20150203,000000,11.3314,11.7504,11.2606,11.7454,257075.95140222,0
+UMDD.US,D,20150204,000000,11.6068,11.7744,11.3494,11.5838,211134.37776681,0
+UMDD.US,D,20150205,000000,11.7674,11.962,11.6975,11.947,278390.86093133,0
+UMDD.US,D,20150206,000000,11.9949,12.0218,11.7045,11.8263,231716.57161918,0
+UMDD.US,D,20150209,000000,11.7704,11.8323,11.6028,11.6397,58673.385572341,0
+UMDD.US,D,20150210,000000,11.7824,11.927,11.6865,11.8901,65505.382908358,0
+UMDD.US,D,20150211,000000,11.8203,11.9869,11.7774,11.912,37814.543940518,0
+UMDD.US,D,20150212,000000,12.0447,12.2732,12.0277,12.2632,47406.00264186,0
+UMDD.US,D,20150213,000000,12.2602,12.4638,12.2602,12.4468,98744.212670632,0
+UMDD.US,D,20150217,000000,12.4119,12.5156,12.4119,12.4588,57308.188921571,0
+UMDD.US,D,20150218,000000,12.3859,12.5955,12.3859,12.5955,65525.429848898,0
+UMDD.US,D,20150219,000000,12.4418,12.5985,12.4159,12.5286,106725.90204662,0
+UMDD.US,D,20150220,000000,12.4648,12.8249,12.3022,12.8249,82115.275492739,0
+UMDD.US,D,20150223,000000,12.8618,12.8708,12.6244,12.7441,217373.98800987,0
+UMDD.US,D,20150224,000000,12.782,12.8638,12.7122,12.8229,36514.499846502,0
+UMDD.US,D,20150225,000000,12.7919,12.8968,12.7391,12.7411,39920.47504424,0
+UMDD.US,D,20150226,000000,12.8129,12.8129,12.6712,12.7451,33761.052563339,0
+UMDD.US,D,20150227,000000,12.6822,12.7172,12.5625,12.5625,58853.808037201,0
+UMDD.US,D,20150302,000000,12.6882,12.8408,12.6513,12.8408,90317.481214661,0
+UMDD.US,D,20150303,000000,12.7371,12.7371,12.5016,12.6523,70020.956264983,0
+UMDD.US,D,20150304,000000,12.347,12.4956,12.317,12.4916,87267.339211507,0
+UMDD.US,D,20150305,000000,12.4797,12.5895,12.4159,12.5585,53781.932080592,0
+UMDD.US,D,20150306,000000,12.4079,12.4089,12.0108,12.0597,207025.75730315,0
+UMDD.US,D,20150309,000000,12.1993,12.2572,12.1405,12.2333,134974.04596147,0
+UMDD.US,D,20150310,000000,11.8871,11.914,11.7364,11.7464,165434.3697649,0
+UMDD.US,D,20150311,000000,11.7265,11.9988,11.7265,11.9959,84221.206596461,0
+UMDD.US,D,20150312,000000,12.2193,12.4478,12.1236,12.4139,41611.434478786,0
+UMDD.US,D,20150313,000000,12.2213,12.2832,11.9699,12.1724,79150.332986879,0
+UMDD.US,D,20150316,000000,12.3859,12.6154,12.337,12.6045,112655.78705833,0
+UMDD.US,D,20150317,000000,12.5266,12.6842,12.5086,12.6623,21314.909529108,0
+UMDD.US,D,20150318,000000,12.5505,13.204,12.5306,13.0634,223258.76740538,0
+UMDD.US,D,20150319,000000,12.9087,13.0164,12.8588,12.9735,75096.8416097,0
+UMDD.US,D,20150320,000000,13.1511,13.4255,13.0694,13.3527,195863.6208105,0
+UMDD.US,D,20150323,000000,13.4115,13.4574,13.3517,13.3517,55813.689504317,0
+UMDD.US,D,20150324,000000,13.1861,13.3237,13.1721,13.1721,59876.202004739,0
+UMDD.US,D,20150325,000000,13.207,13.207,12.5026,12.5026,264831.11035011,0
+UMDD.US,D,20150326,000000,12.317,12.4956,12.2413,12.4488,125829.63403416,0
+UMDD.US,D,20150327,000000,12.4747,12.6114,12.4169,12.5835,42609.772117675,0
+UMDD.US,D,20150330,000000,12.8768,13.1741,12.8728,13.1252,258735.83807894,0
+UMDD.US,D,20150331,000000,12.9635,13.0843,12.8858,13.0105,47245.62711754,0
+UMDD.US,D,20150401,000000,12.8738,12.8738,12.6084,12.8389,102486.97646944,0
+UMDD.US,D,20150402,000000,12.9077,13.1012,12.8189,13.0085,35512.152819504,0
+UMDD.US,D,20150406,000000,12.7751,13.3327,12.7751,13.3207,348029.92297903,0
+UMDD.US,D,20150407,000000,13.3088,13.3088,12.9815,12.9815,67106.131110474,0
+UMDD.US,D,20150408,000000,13.0394,13.231,12.9725,13.1771,44641.529541399,0
+UMDD.US,D,20150409,000000,12.9745,13.1721,12.9486,13.1721,78423.631392306,0
+UMDD.US,D,20150410,000000,13.225,13.3247,13.2,13.2509,81171.064593306,0
+UMDD.US,D,20150413,000000,13.1781,13.3577,13.1681,13.1681,160317.38819208,0
+UMDD.US,D,20150414,000000,13.0374,13.1801,12.8868,13.1651,70010.932794713,0
+UMDD.US,D,20150415,000000,13.2948,13.4774,13.2948,13.3417,105787.70522935,0
+UMDD.US,D,20150416,000000,13.226,13.3367,13.1471,13.2858,28920.718769967,0
+UMDD.US,D,20150417,000000,12.9945,13.219,12.6214,12.7541,192788.42013167,0
+UMDD.US,D,20150420,000000,12.9995,13.1571,12.9815,13.0813,144956.42000333,0
+UMDD.US,D,20150421,000000,13.194,13.3187,13.0394,13.0823,83484.481531618,0
+UMDD.US,D,20150422,000000,13.1421,13.1901,12.8898,13.1901,50451.132909879,0
+UMDD.US,D,20150423,000000,13.1851,13.4644,13.1851,13.4544,97410.088777697,0
+UMDD.US,D,20150424,000000,13.3776,13.4255,13.217,13.217,51714.090163896,0
+UMDD.US,D,20150427,000000,13.2858,13.3367,12.8728,12.8868,108572.22527035,0
+UMDD.US,D,20150428,000000,12.7869,13.0594,12.6234,13.0434,140803.69627048,0
+UMDD.US,D,20150429,000000,12.8518,12.9387,12.7082,12.8179,37553.933713498,0
+UMDD.US,D,20150430,000000,12.7411,12.7411,12.2722,12.37,99437.836813314,0
+UMDD.US,D,20150501,000000,12.4877,12.7381,12.4877,12.6812,155240.50050033,0
+UMDD.US,D,20150504,000000,12.8538,12.9655,12.8369,12.8369,34503.791710345,0
+UMDD.US,D,20150505,000000,12.6862,12.6862,12.2952,12.346,129877.11132919,0
+UMDD.US,D,20150506,000000,12.5166,12.5166,12.1944,12.351,129516.26639946,0
+UMDD.US,D,20150507,000000,12.338,12.5555,12.2882,12.4936,75016.65384754,0
+UMDD.US,D,20150508,000000,12.7979,12.9387,12.7959,12.8059,114662.48580639,0
+UMDD.US,D,20150511,000000,12.7431,12.8978,12.6643,12.8129,101463.58015488,0
+UMDD.US,D,20150512,000000,12.4906,12.7411,12.4906,12.7122,21665.730988557,0
+UMDD.US,D,20150513,000000,12.8908,12.8908,12.7471,12.7621,43759.464157641,0
+UMDD.US,D,20150514,000000,12.9117,13.1781,12.9117,13.1781,94359.946774543,0
+UMDD.US,D,20150515,000000,13.211,13.211,13.0095,13.1441,69583.932961212,0
+UMDD.US,D,20150518,000000,13.0773,13.4843,13.0544,13.4574,128246.29271626,0
+UMDD.US,D,20150519,000000,13.3956,13.5013,13.3796,13.3836,32186.365383925,0
+UMDD.US,D,20150520,000000,13.4404,13.5093,13.2968,13.4704,53491.251442763,0
+UMDD.US,D,20150521,000000,13.3048,13.5233,13.3048,13.4185,15219.637257934,0
+UMDD.US,D,20150522,000000,13.3836,13.4704,13.3307,13.4026,52247.338782259,0
+UMDD.US,D,20150526,000000,13.229,13.229,12.9107,12.9795,73682.529954606,0
+UMDD.US,D,20150527,000000,13.0564,13.3397,12.9695,13.3307,56817.038878342,0
+UMDD.US,D,20150528,000000,13.1062,13.221,13.1062,13.221,5889.7911306389,0
+UMDD.US,D,20150529,000000,13.0504,13.1591,12.8788,12.9635,30941.450376394,0
+UMDD.US,D,20150601,000000,13.0454,13.1611,12.7939,13.0334,52232.303576854,0
+UMDD.US,D,20150602,000000,12.8518,13.1391,12.8399,13.0664,44375.907579245,0
+UMDD.US,D,20150603,000000,13.1751,13.4046,13.1551,13.2528,164380.90303953,0
+UMDD.US,D,20150604,000000,12.9526,13.1751,12.8628,12.8868,40081.852915587,0
+UMDD.US,D,20150605,000000,12.8618,13.0434,12.6164,13.0434,97410.088777697,0
+UMDD.US,D,20150608,000000,13.0504,13.0504,12.7671,12.7671,23341.655217697,0
+UMDD.US,D,20150609,000000,12.8299,12.8299,12.5915,12.6882,51679.008017952,0
+UMDD.US,D,20150610,000000,13.0194,13.193,13.0015,13.1122,49417.713125044,0
+UMDD.US,D,20150611,000000,13.2668,13.3477,13.207,13.3477,72227.122071406,0
+UMDD.US,D,20150612,000000,13.1771,13.209,13.1471,13.1511,15219.637257934,0
+UMDD.US,D,20150615,000000,12.8968,12.9795,12.6323,12.9127,126836.9927963,0
+UMDD.US,D,20150616,000000,13.0843,13.219,13.0843,13.1851,38561.292475631,0
+UMDD.US,D,20150617,000000,13.2968,13.3537,13.0234,13.1691,78131.94840745,0
+UMDD.US,D,20150618,000000,13.2888,13.616,13.2888,13.4804,127855.37737572,0
+UMDD.US,D,20150619,000000,13.4744,13.5532,13.3716,13.3716,90307.457744391,0
+UMDD.US,D,20150622,000000,13.5353,13.64,13.5273,13.5881,66970.814261829,0
+UMDD.US,D,20150623,000000,13.64,13.659,13.5452,13.618,54558.751026516,0
+UMDD.US,D,20150624,000000,13.4704,13.5881,13.221,13.227,59359.993285835,0
+UMDD.US,D,20150625,000000,13.3287,13.3287,13.0414,13.1182,64436.880977579,0
+UMDD.US,D,20150626,000000,13.1711,13.221,13.0484,13.1871,33991.592379548,0
+UMDD.US,D,20150629,000000,12.7651,12.9735,12.325,12.325,154232.13939117,0
+UMDD.US,D,20150630,000000,12.5715,12.5755,12.325,12.4219,51866.446912,0
+UMDD.US,D,20150701,000000,12.6643,12.7162,12.358,12.5735,48700.032653714,0
+UMDD.US,D,20150702,000000,12.6523,12.6603,12.3779,12.5066,20808.724280474,0
+UMDD.US,D,20150706,000000,12.36,12.4867,12.2053,12.345,125829.63403416,0
+UMDD.US,D,20150707,000000,12.3999,12.5476,11.8961,12.5436,51745.162921733,0
+UMDD.US,D,20150708,000000,12.2113,12.2892,11.8861,12.0058,114156.30055775,0
+UMDD.US,D,20150709,000000,12.4179,12.4279,12.0237,12.0377,46167.101716491,0
+UMDD.US,D,20150710,000000,12.3759,12.4478,12.354,12.4079,60383.389600399,0
+UMDD.US,D,20150713,000000,12.7631,12.7631,12.5316,12.7551,52753.524030893,0
+UMDD.US,D,20150714,000000,12.7839,12.9585,12.7839,12.9087,58392.728404782,0
+UMDD.US,D,20150715,000000,13.0075,13.0075,12.6682,12.6862,58668.373837206,0
+UMDD.US,D,20150716,000000,12.9107,12.9775,12.7511,12.8399,41601.411008516,0
+UMDD.US,D,20150717,000000,12.7371,12.7371,12.4687,12.5246,99437.836813314,0
+UMDD.US,D,20150720,000000,12.5226,12.5915,12.4199,12.5246,64944.068573239,0
+UMDD.US,D,20150721,000000,12.6224,12.6263,12.2443,12.2443,121755.09336942,0
+UMDD.US,D,20150722,000000,12.2033,12.354,12.1914,12.315,21314.909529108,0
+UMDD.US,D,20150723,000000,12.4668,12.4668,12.0707,12.1046,50225.604828805,0
+UMDD.US,D,20150724,000000,12.1634,12.1654,11.7554,11.7614,104001.52282724,0
+UMDD.US,D,20150727,000000,11.6497,11.6497,11.4342,11.4801,50225.604828805,0
+UMDD.US,D,20150728,000000,11.6746,11.8621,11.3942,11.8521,88280.712055802,0
+UMDD.US,D,20150729,000000,11.8501,12.3012,11.8501,12.2722,38055.107226997,0
+UMDD.US,D,20150730,000000,12.2443,12.362,12.0647,12.339,13705.090900141,0
+UMDD.US,D,20150731,000000,12.4747,12.5535,12.372,12.3939,58342.611053432,0
+UMDD.US,D,20150803,000000,12.4378,12.4378,12.1186,12.2722,90131.04466764,0
+UMDD.US,D,20150804,000000,12.4628,12.4787,12.1874,12.2602,33479.393048752,0
+UMDD.US,D,20150805,000000,12.364,12.6762,12.36,12.4259,26386.785485716,0
+UMDD.US,D,20150806,000000,12.2872,12.3012,11.8921,12.0826,66472.647789411,0
+UMDD.US,D,20150807,000000,11.953,12.0357,11.8761,12.0357,23843.831078223,0
+UMDD.US,D,20150810,000000,12.356,12.5945,12.337,12.5945,145598.92444764,0
+UMDD.US,D,20150811,000000,12.4687,12.4687,12.1026,12.2113,31142.922128821,0
+UMDD.US,D,20150812,000000,11.8561,12.1366,11.6297,12.1286,60890.577196061,0
+UMDD.US,D,20150813,000000,12.2013,12.2642,12.0237,12.1206,37037.724994594,0
+UMDD.US,D,20150814,000000,12.1754,12.368,12.0707,12.368,11663.310006146,0
+UMDD.US,D,20150817,000000,12.329,12.7062,12.1694,12.7062,85230.570052647,0
+UMDD.US,D,20150818,000000,12.6483,12.6483,12.4787,12.4926,15219.637257934,0
+UMDD.US,D,20150819,000000,12.315,12.36,11.957,12.1386,99944.022061948,0
+UMDD.US,D,20150820,000000,11.7874,11.8303,11.4082,11.4701,83193.800893788,0
+UMDD.US,D,20150821,000000,11.0002,11.1159,10.4764,10.4764,113648.11061506,0
+UMDD.US,D,20150824,000000,8.90939,10.1521,7.38986,9.23452,368316.42445844,0
+UMDD.US,D,20150825,000000,9.94466,10.0554,8.91896,8.94072,248085.90091709,0
+UMDD.US,D,20150826,000000,9.36432,9.66033,9.06303,9.61643,193807.80705813,0
+UMDD.US,D,20150827,000000,9.80898,10.3837,9.80898,10.3327,162850.3191293,0
+UMDD.US,D,20150828,000000,10.3327,10.4724,10.251,10.4604,54278.093858956,0
+UMDD.US,D,20150831,000000,10.3397,10.4464,10.247,10.256,63935.70746408,0
+UMDD.US,D,20150901,000000,9.66033,9.81995,9.331,9.38029,124800.22363744,0
+UMDD.US,D,20150902,000000,9.7571,9.799,9.4606,9.799,39574.665319926,0
+UMDD.US,D,20150903,000000,9.88879,10.1951,9.88181,9.95065,59866.178534469,0
+UMDD.US,D,20150904,000000,9.63239,9.71221,9.54959,9.66831,17247.38529355,0
+UMDD.US,D,20150908,000000,9.97259,10.3088,9.96262,10.3088,30941.450376394,0
+UMDD.US,D,20150909,000000,10.5762,10.5822,10.0824,10.1482,110091.78336327,0
+UMDD.US,D,20150910,000000,9.93867,10.251,9.91274,9.97459,51836.37650119,0
+UMDD.US,D,20150911,000000,9.93867,10.1811,9.85587,10.1811,22329.284720429,0
+UMDD.US,D,20150914,000000,10.264,10.2818,10.0275,10.0295,13705.090900141,0
+UMDD.US,D,20150915,000000,10.1322,10.3996,10.0614,10.3757,117702.60433926,0
+UMDD.US,D,20150916,000000,10.3677,10.6839,10.3677,10.6799,30941.450376394,0
+UMDD.US,D,20150917,000000,10.6081,11.071,10.6021,10.7457,121539.58875862,0
+UMDD.US,D,20150918,000000,10.3757,10.3757,9.85587,10.1282,115163.65931989,0
+UMDD.US,D,20150921,000000,10.219,10.625,10.219,10.251,53771.908610322,0
+UMDD.US,D,20150922,000000,9.86185,10.0414,9.72617,9.85188,46678.298700259,0
+UMDD.US,D,20150923,000000,9.93269,9.99851,9.797,9.797,16599.86911411,0
+UMDD.US,D,20150924,000000,9.66432,9.69026,9.36233,9.63837,54062.589248152,0
+UMDD.US,D,20150925,000000,9.87382,9.87382,9.55558,9.59847,42108.598604176,0
+UMDD.US,D,20150928,000000,9.47876,9.47876,8.78299,8.88016,146562.17994059,0
+UMDD.US,D,20150929,000000,8.91498,8.91697,8.71384,8.85621,37553.933713498,0
+UMDD.US,D,20150930,000000,9.1616,9.22066,8.94849,9.22066,17247.38529355,0
+UMDD.US,D,20151001,000000,9.2029,9.2029,8.89602,9.13207,276493.41800923,0
+UMDD.US,D,20151002,000000,8.87018,9.50869,8.79895,9.50869,44641.529541399,0
+UMDD.US,D,20151005,000000,9.9287,10.1063,9.8848,10.0943,77534.549579359,0
+UMDD.US,D,20151006,000000,10.1083,10.1611,9.90874,9.95264,43639.182514402,0
+UMDD.US,D,20151007,000000,10.1362,10.3517,10.1103,10.3517,88120.336531482,0
+UMDD.US,D,20151008,000000,10.3128,10.7279,10.3128,10.669,57840.435192906,0
+UMDD.US,D,20151009,000000,10.7807,10.8006,10.6081,10.7378,109078.41051898,0
+UMDD.US,D,20151012,000000,10.635,10.7378,10.635,10.6919,43990.003973851,0
+UMDD.US,D,20151013,000000,10.5533,10.8006,10.3976,10.3976,26386.785485716,0
+UMDD.US,D,20151014,000000,10.4904,10.4904,10.1911,10.231,44641.529541399,0
+UMDD.US,D,20151015,000000,10.2978,10.5233,10.0534,10.5233,22329.284720429,0
+UMDD.US,D,20151016,000000,10.5682,10.5702,10.4236,10.5413,33991.592379548,0
+UMDD.US,D,20151019,000000,10.635,10.639,10.5193,10.621,43462.76943765,0
+UMDD.US,D,20151020,000000,10.5722,10.7966,10.5722,10.651,13705.090900141,0
+UMDD.US,D,20151021,000000,10.7199,10.7239,10.2699,10.2778,44140.3560279,0
+UMDD.US,D,20151022,000000,10.4424,10.5573,10.4424,10.4924,11663.310006146,0
+UMDD.US,D,20151023,000000,10.7927,10.7966,10.4564,10.645,60383.389600399,0
+UMDD.US,D,20151026,000000,10.643,10.643,10.5233,10.6001,21314.909529108,0
+UMDD.US,D,20151027,000000,10.4236,10.4305,10.1971,10.3327,54278.093858956,0
+UMDD.US,D,20151028,000000,10.643,10.9563,10.6171,10.9563,100961.40429435,0
+UMDD.US,D,20151029,000000,10.8535,10.8535,10.7199,10.8186,32978.219535253,0
+UMDD.US,D,20151030,000000,10.8396,10.9273,10.7358,10.7647,21314.909529108,0
+UMDD.US,D,20151102,000000,10.7887,11.2625,10.7887,11.1998,55793.642563777,0
+UMDD.US,D,20151103,000000,11.2366,11.4142,11.1359,11.2685,28970.836121317,0
+UMDD.US,D,20151104,000000,11.3234,11.3334,11.1439,11.1618,19032.565348634,0
+UMDD.US,D,20151105,000000,11.2146,11.2366,11.0062,11.2146,23341.655217697,0
+UMDD.US,D,20151106,000000,11.065,11.1219,11.0062,11.0062,3040.1185328842,0
+UMDD.US,D,20151109,000000,11.0511,11.0511,10.6919,10.9463,43111.947978201,0
+UMDD.US,D,20151110,000000,10.8306,10.8416,10.7887,10.7887,10649.937161851,0
+UMDD.US,D,20151111,000000,11.057,11.079,10.8715,10.8915,14713.4520093,0
+UMDD.US,D,20151112,000000,10.5393,10.5722,10.1731,10.1731,142057.63240126,0
+UMDD.US,D,20151113,000000,10.1043,10.1711,9.84389,9.90675,36534.546787042,0
+UMDD.US,D,20151116,000000,9.94666,10.2758,9.90874,10.2679,32467.022551485,0
+UMDD.US,D,20151117,000000,10.3267,10.4325,10.1571,10.1971,29426.904018601,0
+UMDD.US,D,20151118,000000,10.2679,10.6859,10.2679,10.6859,68996.557603392,0
+UMDD.US,D,20151119,000000,10.641,10.649,10.5961,10.649,26386.785485716,0
+UMDD.US,D,20151120,000000,10.8046,10.8995,10.7727,10.7867,50225.604828805,0
+UMDD.US,D,20151123,000000,10.8935,11.0212,10.8795,10.8895,99944.022061948,0
+UMDD.US,D,20151124,000000,10.7159,11.065,10.6879,11.061,31443.62623692,0
+UMDD.US,D,20151125,000000,11.1049,11.2206,11.1049,11.1898,35004.965223844,0
+UMDD.US,D,20151127,000000,11.1089,11.2965,11.1089,11.2965,7605.8092408591,0
+UMDD.US,D,20151130,000000,11.3902,11.3902,11.1159,11.1199,39073.491806427,0
+UMDD.US,D,20151201,000000,11.2805,11.3922,11.2346,11.3922,79250.567689579,0
+UMDD.US,D,20151202,000000,11.3812,11.3812,10.9583,11.0042,132401.02114317,0
+UMDD.US,D,20151203,000000,11.0272,11.0272,10.3617,10.4385,94194.559515089,0
+UMDD.US,D,20151204,000000,10.4804,10.8396,10.4804,10.8046,26386.785485716,0
+UMDD.US,D,20151207,000000,10.7607,10.8226,10.4056,10.4584,16238.021837364,0
+UMDD.US,D,20151208,000000,10.26,10.3617,10.1971,10.2958,23632.335855526,0
+UMDD.US,D,20151209,000000,10.221,10.5053,9.81995,9.89877,40594.052246383,0
+UMDD.US,D,20151210,000000,10.0334,10.0574,9.93667,10.0015,66462.624319141,0
+UMDD.US,D,20151211,000000,9.74114,9.76907,9.4606,9.55158,115163.65931989,0
+UMDD.US,D,20151214,000000,9.52165,9.68826,9.26645,9.36432,92533.670491353,0
+UMDD.US,D,20151215,000000,9.67429,9.68228,9.56355,9.68228,34503.791710345,0
+UMDD.US,D,20151216,000000,9.82395,10.0614,9.6723,9.98853,36534.546787042,0
+UMDD.US,D,20151217,000000,10.0474,10.0474,9.65833,9.65833,116688.22914795,0
+UMDD.US,D,20151218,000000,9.53562,9.53961,9.22255,9.28151,148141.87885513,0
+UMDD.US,D,20151221,000000,9.41789,9.49073,9.21069,9.40392,42108.598604176,0
+UMDD.US,D,20151222,000000,9.51566,9.68626,9.42548,9.68428,120320.73477378,0
+UMDD.US,D,20151223,000000,9.84589,10.0654,9.8419,10.0534,48177.809852648,0
+UMDD.US,D,20151224,000000,9.96462,10.1083,9.96462,10.0764,25965.799734377,0
+UMDD.US,D,20151228,000000,9.92271,10.0374,9.76707,10.0374,83354.176418108,0
+UMDD.US,D,20151229,000000,10.1911,10.3148,10.1462,10.258,72609.016288692,0
+UMDD.US,D,20151230,000000,10.239,10.241,9.99951,9.99951,99658.353159253,0
+UMDD.US,D,20151231,000000,9.94266,10.0334,9.78703,9.86185,64356.693215419,0
+UMDD.US,D,20160104,000000,9.28311,9.31504,9.0326,9.31504,233783.41118885,0
+UMDD.US,D,20160105,000000,9.38976,9.40552,9.2025,9.31703,547494.97665753,0
+UMDD.US,D,20160106,000000,8.95009,9.09815,8.85382,8.92236,54714.1148157,0
+UMDD.US,D,20160107,000000,8.49656,8.62675,8.23467,8.24215,166090.90706758,0
+UMDD.US,D,20160108,000000,8.36267,8.38282,7.87142,7.8814,503159.16295937,0
+UMDD.US,D,20160111,000000,7.99743,8.06867,7.65074,7.82394,162048.44150771,0
+UMDD.US,D,20160112,000000,8.02756,8.08453,7.65873,7.93677,146039.95713953,0
+UMDD.US,D,20160113,000000,8.08054,8.08453,7.23293,7.29588,133528.66154854,0
+UMDD.US,D,20160114,000000,7.38866,7.65274,7.09485,7.5383,73251.520732997,0
+UMDD.US,D,20160115,000000,7.03958,7.2395,6.80173,7.22694,123310.73595532,0
+UMDD.US,D,20160119,000000,7.41639,7.41639,7.01584,7.09864,43624.147308997,0
+UMDD.US,D,20160120,000000,6.79675,7.12807,6.29503,6.96835,87728.418843926,0
+UMDD.US,D,20160121,000000,7.01384,7.26973,6.9033,6.99408,49106.985546674,0
+UMDD.US,D,20160122,000000,7.33718,7.53452,7.32521,7.51277,64251.446777584,0
+UMDD.US,D,20160125,000000,7.40662,7.41819,7.08487,7.08487,58427.810550727,0
+UMDD.US,D,20160126,000000,7.14204,7.51656,7.14204,7.51656,100670.72365652,0
+UMDD.US,D,20160127,000000,7.47934,7.6268,7.19731,7.2861,20146.172895628,0
+UMDD.US,D,20160128,000000,7.49111,7.49311,7.29588,7.29967,10976.702292652,0
+UMDD.US,D,20160129,000000,7.52474,7.98566,7.52474,7.97967,58994.136620981,0
+UMDD.US,D,20160201,000000,7.88719,8.10797,7.75919,7.98566,88416.028904447,0
+UMDD.US,D,20160202,000000,7.70382,7.70382,7.44522,7.45541,129531.30160487,0
+UMDD.US,D,20160203,000000,7.50678,7.66072,7.20728,7.62081,56837.085818882,0
+UMDD.US,D,20160204,000000,7.55766,7.89118,7.55766,7.78672,63604.93294517,0
+UMDD.US,D,20160205,000000,7.71779,7.72576,7.27233,7.28012,83198.812628923,0
+UMDD.US,D,20160208,000000,7.03558,7.03558,6.6466,6.87557,126436.0539855,0
+UMDD.US,D,20160209,000000,6.69409,6.98032,6.69409,6.85441,97119.408139868,0
+UMDD.US,D,20160210,000000,7.02162,7.1576,6.92116,6.92116,17201.277330309,0
+UMDD.US,D,20160211,000000,6.6456,6.72402,6.46922,6.70705,176806.99913322,0
+UMDD.US,D,20160212,000000,6.83645,7.02541,6.70805,7.02541,35416.929851939,0
+UMDD.US,D,20160216,000000,7.28411,7.47257,7.16159,7.44782,85811.931328306,0
+UMDD.US,D,20160217,000000,7.64476,7.88719,7.64476,7.78752,76175.367010749,0
+UMDD.US,D,20160218,000000,7.84589,7.84589,7.62501,7.73954,18982.447997284,0
+UMDD.US,D,20160219,000000,7.55167,7.73315,7.47535,7.73315,18349.967023248,0
+UMDD.US,D,20160222,000000,7.97209,8.0962,7.97209,8.02716,45037.456617063,0
+UMDD.US,D,20160223,000000,7.98566,8.00342,7.83232,7.83232,14182.208084992,0
+UMDD.US,D,20160224,000000,7.48134,8.0094,7.31563,7.97767,74424.266754585,0
+UMDD.US,D,20160225,000000,8.11196,8.19118,7.99563,8.19118,32817.844010934,0
+UMDD.US,D,20160226,000000,8.36068,8.44687,8.32137,8.36826,189272.18676096,0
+UMDD.US,D,20160229,000000,8.3921,8.49855,8.28166,8.28166,321472.73849872,0
+UMDD.US,D,20160301,000000,8.39011,8.79436,8.38043,8.76103,76978.246979375,0
+UMDD.US,D,20160302,000000,8.75645,9.02382,8.75645,9.02382,54553.739291381,0
+UMDD.US,D,20160303,000000,9.01544,9.31304,9.01544,9.31104,45012.397941389,0
+UMDD.US,D,20160304,000000,9.33957,9.5895,9.2891,9.48274,55372.656812438,0
+UMDD.US,D,20160307,000000,9.49272,9.65733,9.40154,9.6274,91009.100663289,0
+UMDD.US,D,20160308,000000,9.44703,9.44703,9.1189,9.1189,53606.521350868,0
+UMDD.US,D,20160309,000000,9.21627,9.23013,9.14743,9.17696,28198.026563501,0
+UMDD.US,D,20160310,000000,9.32282,9.34716,8.9008,9.06862,84427.690084022,0
+UMDD.US,D,20160311,000000,9.31304,9.67429,9.31304,9.67429,33816.181649823,0
+UMDD.US,D,20160314,000000,9.60047,9.62142,9.45081,9.56555,73787.776392441,0
+UMDD.US,D,20160315,000000,9.32701,9.34257,9.32701,9.34257,2493.8394031705,0
+UMDD.US,D,20160316,000000,9.37729,9.44104,9.37729,9.38578,18605.565515132,0
+UMDD.US,D,20160317,000000,9.55558,10.0534,9.55558,9.9686,162474.43899418,0
+UMDD.US,D,20160318,000000,10.0784,10.237,10.0374,10.0864,36951.523150273,0
+UMDD.US,D,20160321,000000,10.1362,10.1462,9.99851,10.1402,269205.35277593,0
+UMDD.US,D,20160322,000000,9.95963,10.231,9.95963,10.1711,25046.647510621,0
+UMDD.US,D,20160323,000000,10.0235,10.0235,9.78104,9.78703,53451.157561683,0
+UMDD.US,D,20160324,000000,9.60247,9.74314,9.4604,9.74314,69457.637235811,0
+UMDD.US,D,20160328,000000,9.86185,9.94865,9.71919,9.88879,29376.786667251,0
+UMDD.US,D,20160329,000000,9.79102,10.4136,9.79102,10.4136,73872.975889736,0
+UMDD.US,D,20160330,000000,10.663,10.663,10.4216,10.4216,72382.48586059,0
+UMDD.US,D,20160331,000000,10.4385,10.5423,10.3936,10.4564,58939.007534496,0
+UMDD.US,D,20160401,000000,10.2738,10.5871,10.1771,10.5871,47215.55670673,0
+UMDD.US,D,20160404,000000,10.618,10.618,10.2838,10.3048,13830.384278516,0
+UMDD.US,D,20160405,000000,10.0874,10.1063,9.97259,9.97259,72764.380077876,0
+UMDD.US,D,20160406,000000,9.97259,10.25,9.96462,10.25,33439.299167672,0
+UMDD.US,D,20160407,000000,10.1083,10.1083,9.78903,9.85687,25378.424376557,0
+UMDD.US,D,20160408,000000,10.1232,10.1891,10.0255,10.0255,16685.068611405,0
+UMDD.US,D,20160411,000000,10.239,10.3866,10.0255,10.0255,34578.96773737,0
+UMDD.US,D,20160412,000000,10.0574,10.3277,10.0145,10.3148,26747.630415436,0
+UMDD.US,D,20160413,000000,10.5023,10.8466,10.4784,10.8446,56039.217585392,0
+UMDD.US,D,20160414,000000,10.8605,10.8605,10.7179,10.7398,26241.445166802,0
+UMDD.US,D,20160415,000000,10.667,10.8665,10.667,10.8665,22790.364352848,0
+UMDD.US,D,20160418,000000,10.7299,10.9892,10.7299,10.9892,60047.603346355,0
+UMDD.US,D,20160419,000000,11.066,11.2236,11.0441,11.078,35963.208981653,0
+UMDD.US,D,20160420,000000,11.1409,11.1838,11.0441,11.1808,18977.436262149,0
+UMDD.US,D,20160421,000000,11.2018,11.2018,10.8785,10.8925,24430.204089017,0
+UMDD.US,D,20160422,000000,10.9613,11.1938,10.9613,11.1129,32943.137389309,0
+UMDD.US,D,20160425,000000,11.0112,11.0112,10.8525,10.9383,40076.841180452,0
+UMDD.US,D,20160426,000000,11.082,11.2176,11.0441,11.2117,23532.101152826,0
+UMDD.US,D,20160427,000000,11.3504,11.3634,11.1938,11.3604,24841.166370086,0
+UMDD.US,D,20160428,000000,11.2156,11.3674,10.9133,10.9633,20030.902987524,0
+UMDD.US,D,20160429,000000,10.8266,10.9084,10.5593,10.7737,44962.280590039,0
+UMDD.US,D,20160502,000000,10.8506,11.06,10.7737,10.9792,32607.351135264,0
+UMDD.US,D,20160503,000000,10.5143,10.645,10.4844,10.6121,13187.879834209,0
+UMDD.US,D,20160504,000000,10.4744,10.5573,10.4484,10.4484,8758.5083219065,0
+UMDD.US,D,20160505,000000,10.4884,10.672,10.4884,10.662,20588.207934534,0
+UMDD.US,D,20160506,000000,10.4076,10.5593,10.246,10.5593,14222.301966072,0
+UMDD.US,D,20160509,000000,10.4864,10.665,10.4864,10.644,10253.00773916,0
+UMDD.US,D,20160510,000000,10.7757,10.9792,10.7757,10.9792,15174.531641719,0
+UMDD.US,D,20160511,000000,10.8156,10.8156,10.7418,10.8066,3726.7262463777,0
+UMDD.US,D,20160512,000000,10.8146,10.8166,10.4604,10.641,15369.989311984,0
+UMDD.US,D,20160513,000000,10.4056,10.622,10.255,10.3188,72949.814277871,0
+UMDD.US,D,20160516,000000,10.5343,10.7339,10.4604,10.64,28724.258752675,0
+UMDD.US,D,20160517,000000,10.4794,10.651,10.1531,10.3118,18856.152271882,0
+UMDD.US,D,20160518,000000,10.3517,10.4325,10.1182,10.1771,29672.479040215,0
+UMDD.US,D,20160519,000000,10.0255,10.24,9.86185,10.1162,43729.393746831,0
+UMDD.US,D,20160520,000000,10.3487,10.5123,10.3048,10.5123,13986.750414727,0
+UMDD.US,D,20160523,000000,10.3996,10.4325,10.3936,10.3976,6300.753411708,0
+UMDD.US,D,20160524,000000,10.5732,11.0162,10.5732,11.0142,170325.82325665,0
+UMDD.US,D,20160525,000000,11.1528,11.2376,11.1448,11.2057,23929.030575518,0
+UMDD.US,D,20160526,000000,11.2396,11.2945,11.1478,11.1998,18309.873142168,0
+UMDD.US,D,20160527,000000,11.3264,11.4381,11.2965,11.4381,10589.796340231,0
+UMDD.US,D,20160531,000000,11.5459,11.5678,11.3812,11.4801,50140.40533151,0
+UMDD.US,D,20160601,000000,11.2416,11.6347,11.2416,11.5808,27410.181800281,0
+UMDD.US,D,20160602,000000,11.4651,11.8343,11.4651,11.8343,40809.556857187,0
+UMDD.US,D,20160603,000000,11.8323,11.8323,11.4791,11.6527,56550.414569161,0
+UMDD.US,D,20160606,000000,11.7005,11.9988,11.7005,11.932,20481.959149673,0
+UMDD.US,D,20160607,000000,12.0487,12.1734,11.928,12.0866,15746.871794135,0
+UMDD.US,D,20160608,000000,12.1475,12.2852,12.1136,12.2812,25920.694118162,0
+UMDD.US,D,20160609,000000,12.0567,12.1376,12.0118,12.1376,20763.618664259,0
+UMDD.US,D,20160610,000000,11.8043,11.8343,11.5379,11.6507,46212.207332705,0
+UMDD.US,D,20160613,000000,11.4861,11.5928,11.2146,11.2146,40031.735564237,0
+UMDD.US,D,20160614,000000,11.2077,11.2077,10.9862,11.1309,17753.570542184,0
+UMDD.US,D,20160615,000000,11.2775,11.3564,11.1628,11.1838,17778.629217859,0
+UMDD.US,D,20160616,000000,11.064,11.1698,10.7418,11.1448,77023.35259559,0
+UMDD.US,D,20160617,000000,11.1528,11.2018,11.064,11.1798,9556.3765553968,0
+UMDD.US,D,20160620,000000,11.6816,11.7893,11.5379,11.5379,95187.885418843,0
+UMDD.US,D,20160621,000000,11.5618,11.5948,11.4232,11.5319,44005.039179256,0
+UMDD.US,D,20160622,000000,11.5678,11.7175,11.4681,11.503,23241.420514997,0
+UMDD.US,D,20160623,000000,11.8363,12.0767,11.6657,12.0667,45173.775812736,0
+UMDD.US,D,20160624,000000,10.9143,11.2057,10.5911,10.6161,241168.70408377,0
+UMDD.US,D,20160627,000000,10.3367,10.3467,9.5875,9.68028,130057.53379404,0
+UMDD.US,D,20160628,000000,10.0115,10.2748,10.0055,10.264,109058.36357844,0
+UMDD.US,D,20160629,000000,10.651,10.8176,10.6161,10.7897,76009.979751295,0
+UMDD.US,D,20160630,000000,10.8665,11.4801,10.7936,11.4801,244374.20987611,0
+UMDD.US,D,20160701,000000,11.4172,11.6367,11.4172,11.5618,81433.67951438,0
+UMDD.US,D,20160705,000000,11.4152,11.4152,10.9293,11.1419,78377.523429064,0
+UMDD.US,D,20160706,000000,10.9453,11.3284,10.9453,11.3284,78458.713538251,0
+UMDD.US,D,20160707,000000,11.3424,11.6028,11.2635,11.2635,11623.216125066,0
+UMDD.US,D,20160708,000000,11.5618,12.0297,11.5499,12.0257,163578.0230709,0
+UMDD.US,D,20160711,000000,12.1056,12.2513,12.1056,12.1854,71344.05434062,0
+UMDD.US,D,20160712,000000,12.4249,12.6015,12.4249,12.5755,100109.4093214,0
+UMDD.US,D,20160713,000000,12.7839,12.7839,12.3939,12.4648,21370.038615592,0
+UMDD.US,D,20160714,000000,12.7092,12.7531,12.5056,12.5056,33298.970583893,0
+UMDD.US,D,20160715,000000,12.6065,12.6493,12.5036,12.5555,13394.363321772,0
+UMDD.US,D,20160718,000000,12.5256,12.6204,12.4996,12.5735,21450.226377752,0
+UMDD.US,D,20160719,000000,12.4189,12.5376,12.364,12.4648,29231.446348336,0
+UMDD.US,D,20160720,000000,12.6623,12.6852,12.5096,12.6812,21144.510534518,0
+UMDD.US,D,20160721,000000,12.6812,12.7331,12.3959,12.5116,35837.915603279,0
+UMDD.US,D,20160722,000000,12.6503,12.7571,12.6503,12.7571,5222.2280106584,0
+UMDD.US,D,20160725,000000,12.6403,12.6682,12.6025,12.6682,15666.684031975,0
+UMDD.US,D,20160726,000000,12.7521,12.8179,12.5835,12.8179,15565.446982249,0
+UMDD.US,D,20160727,000000,12.8199,12.8199,12.5316,12.5845,19122.776581064,0
+UMDD.US,D,20160728,000000,12.7112,12.8598,12.7112,12.7899,15004.13264713,0
+UMDD.US,D,20160729,000000,12.6483,12.9406,12.6224,12.9406,22640.012298798,0
+UMDD.US,D,20160801,000000,12.9047,13.0174,12.7611,12.7899,41370.871192306,0
+UMDD.US,D,20160802,000000,12.7741,12.7741,12.346,12.366,57940.669895606,0
+UMDD.US,D,20160803,000000,12.3092,12.5795,12.3092,12.5755,44581.388719779,0
+UMDD.US,D,20160804,000000,12.6702,12.7721,12.5665,12.6263,33374.146610918,0
+UMDD.US,D,20160805,000000,12.8458,13.0524,12.8448,12.9446,65866.227838077,0
+UMDD.US,D,20160808,000000,13.0564,13.1122,12.9875,13.0394,12616.542028821,0
+UMDD.US,D,20160809,000000,13.0474,13.0474,12.9426,12.9506,4128.6674042038,0
+UMDD.US,D,20160810,000000,12.9307,12.9307,12.7999,12.8279,14051.902971482,0
+UMDD.US,D,20160811,000000,12.9805,12.9805,12.9247,12.9247,19147.835256739,0
+UMDD.US,D,20160812,000000,12.8888,12.8888,12.7801,12.8808,11041.854849407,0
+UMDD.US,D,20160815,000000,13.0174,13.235,13.0174,13.1821,39123.609157777,0
+UMDD.US,D,20160816,000000,13.1551,13.1551,12.8788,12.8788,8823.6608786614,0
+UMDD.US,D,20160817,000000,12.7301,12.7301,12.4976,12.6583,14703.428539031,0
+UMDD.US,D,20160818,000000,12.9147,13.0005,12.8468,12.9177,12661.647645035,0
+UMDD.US,D,20160819,000000,12.9855,12.9855,12.9785,12.9785,2447.7314399286,0
+UMDD.US,D,20160822,000000,12.8728,12.9995,12.8728,12.9875,14227.313701207,0
+UMDD.US,D,20160823,000000,13.231,13.3157,13.213,13.213,36810.192219466,0
+UMDD.US,D,20160824,000000,13.0823,13.0903,12.9695,12.9695,3526.2568409782,0
+UMDD.US,D,20160825,000000,12.8868,13.0494,12.8868,13.0174,25131.847007916,0
+UMDD.US,D,20160826,000000,13.1461,13.3397,12.7721,12.9635,25152.896295482,0
+UMDD.US,D,20160829,000000,13.229,13.2788,13.1831,13.1831,17598.206752999,0
+UMDD.US,D,20160830,000000,13.1122,13.1122,13.0544,13.0544,2056.8160993994,0
+UMDD.US,D,20160831,000000,13.0174,13.0174,12.9655,12.9655,4781.1953187794,0
+UMDD.US,D,20160901,000000,13.1691,13.1691,12.8199,12.9715,10328.183766185,0
+UMDD.US,D,20160902,000000,13.2688,13.4125,13.2618,13.4056,36409.253408667,0
+UMDD.US,D,20160906,000000,13.3617,13.3716,13.2648,13.3716,16182.892750879,0
+UMDD.US,D,20160907,000000,13.3237,13.3237,13.3237,13.3237,893.09120105501,0
+UMDD.US,D,20160908,000000,13.3816,13.3816,13.3048,13.3068,4304.0781339284,0
+UMDD.US,D,20160909,000000,12.8788,12.8788,12.2183,12.2712,66640.03974292,0
+UMDD.US,D,20160912,000000,11.9819,12.5925,11.8651,12.5755,70882.974708201,0
+UMDD.US,D,20160913,000000,12.2263,12.2263,11.7354,11.8951,42329.114950116,0
+UMDD.US,D,20160914,000000,11.8951,11.8951,11.7035,11.7035,19329.260068625,0
+UMDD.US,D,20160915,000000,12.1216,12.1276,12.0317,12.0926,12736.82367206,0
+UMDD.US,D,20160916,000000,11.92,12.0088,11.8831,11.9859,46432.723678645,0
+UMDD.US,D,20160919,000000,12.1136,12.4049,12.1136,12.2553,10836.373708873,0
+UMDD.US,D,20160920,000000,12.2872,12.2872,12.0627,12.0627,10986.725762922,0
+UMDD.US,D,20160921,000000,12.3082,12.4887,12.0926,12.4887,20406.783122648,0
+UMDD.US,D,20160922,000000,12.8209,12.9815,12.7939,12.9436,64964.115513779,0
+UMDD.US,D,20160923,000000,12.8788,12.8788,12.6812,12.7281,6581.4105792674,0
+UMDD.US,D,20160926,000000,12.4837,12.5905,12.4837,12.5236,12741.835407195,0
+UMDD.US,D,20160927,000000,12.4269,12.5825,12.362,12.4877,17633.288898944,0
+UMDD.US,D,20160928,000000,12.4877,12.7801,12.4877,12.7801,4409.3245717632,0
+UMDD.US,D,20160929,000000,12.6852,12.6852,12.3839,12.5236,6882.1146873667,0
+UMDD.US,D,20160930,000000,12.6045,12.8119,12.5016,12.7651,19524.71773889,0
+UMDD.US,D,20161003,000000,12.5306,12.6303,12.4129,12.4129,14227.313701207,0
+UMDD.US,D,20161004,000000,12.4378,12.4378,12.1405,12.2243,37719.320972953,0
+UMDD.US,D,20161005,000000,12.356,12.5835,12.356,12.4408,33751.029093069,0
+UMDD.US,D,20161006,000000,12.2932,12.5555,12.2932,12.5555,8723.4261759616,0
+UMDD.US,D,20161007,000000,12.5735,12.5735,12.1166,12.2942,8933.9190516311,0
+UMDD.US,D,20161010,000000,12.4837,12.6992,12.4837,12.5066,17247.38529355,0
+UMDD.US,D,20161011,000000,12.324,12.324,11.7943,11.95,52217.268371449,0
+UMDD.US,D,20161012,000000,11.9998,12.1356,11.9998,12.1316,4530.6085620299,0
+UMDD.US,D,20161013,000000,11.8303,11.9699,11.6227,11.8881,23296.549601482,0
+UMDD.US,D,20161014,000000,12.0946,12.1714,11.8851,11.918,36664.851900552,0
+UMDD.US,D,20161017,000000,11.9639,11.9639,11.8811,11.8811,6000.0493036087,0
+UMDD.US,D,20161018,000000,12.2283,12.2323,12.0627,12.0926,47240.615382405,0
+UMDD.US,D,20161019,000000,12.0158,12.3121,11.9799,12.3121,6646.5631360222,0
+UMDD.US,D,20161020,000000,12.1395,12.1395,12.0707,12.0707,1991.6635426446,0
+UMDD.US,D,20161021,000000,11.8403,12.0797,11.8403,12.0797,13359.281175827,0
+UMDD.US,D,20161024,000000,12.2712,12.4249,12.1834,12.2253,34001.615849818,0
+UMDD.US,D,20161025,000000,11.938,11.962,11.938,11.962,2784.5200409998,0
+UMDD.US,D,20161026,000000,11.7664,11.93,11.6697,11.6697,51533.667699037,0
+UMDD.US,D,20161027,000000,11.6367,11.6367,11.4082,11.4132,16815.373724914,0
+UMDD.US,D,20161028,000000,11.4192,11.7255,11.3723,11.3723,23697.488412281,0
+UMDD.US,D,20161031,000000,11.4491,11.6895,11.4491,11.6895,14332.560139041,0
+UMDD.US,D,20161101,000000,11.7035,11.7035,11.1229,11.2875,22409.472482589,0
+UMDD.US,D,20161102,000000,11.2316,11.2536,10.9732,10.9732,14402.724430931,0
+UMDD.US,D,20161103,000000,11.0361,11.0989,10.8685,10.8685,39870.35769289,0
+UMDD.US,D,20161104,000000,11.0441,11.2406,10.9343,10.9683,18244.720585413,0
+UMDD.US,D,20161107,000000,11.526,11.6697,11.4302,11.6627,43759.464157641,0
+UMDD.US,D,20161108,000000,11.4711,11.8691,11.4441,11.7534,47380.943966185,0
+UMDD.US,D,20161109,000000,11.5748,12.4578,11.4411,12.3879,60192.94366527,0
+UMDD.US,D,20161110,000000,12.7012,12.8179,12.348,12.5495,56375.003839436,0
+UMDD.US,D,20161111,000000,12.6343,12.8988,12.5106,12.8948,46558.01705702,0
+UMDD.US,D,20161114,000000,12.9895,13.5413,12.9895,13.4624,59154.5121453,0
+UMDD.US,D,20161115,000000,13.5971,13.7049,13.3557,13.6779,52893.852614672,0
+UMDD.US,D,20161116,000000,13.606,13.7936,13.5951,13.6799,25111.800067376,0
+UMDD.US,D,20161117,000000,13.8535,14.0241,13.8535,14.0022,58502.986577752,0
+UMDD.US,D,20161118,000000,14.038,14.052,13.9532,14.038,23156.221017702,0
+UMDD.US,D,20161121,000000,14.1996,14.3533,14.1368,14.2436,22188.956136649,0
+UMDD.US,D,20161122,000000,14.3872,14.6027,14.3244,14.6027,75614.052675631,0
+UMDD.US,D,20161123,000000,14.5159,14.7075,14.496,14.6735,14888.862739025,0
+UMDD.US,D,20161125,000000,14.9659,14.9659,14.7883,14.8781,21194.627885868,0
+UMDD.US,D,20161128,000000,14.7883,14.7913,14.5388,14.6047,42273.985863631,0
+UMDD.US,D,20161129,000000,14.6187,14.8262,14.5259,14.6895,23456.925125801,0
+UMDD.US,D,20161130,000000,14.928,14.9539,14.5628,14.5708,39454.383676686,0
+UMDD.US,D,20161201,000000,14.7085,14.8113,14.3284,14.3772,70817.822151446,0
+UMDD.US,D,20161202,000000,14.6655,14.6815,14.3982,14.503,20341.630565893,0
+UMDD.US,D,20161205,000000,14.7803,15.0217,14.7803,15.0087,31418.567561245,0
+UMDD.US,D,20161206,000000,15.0487,15.4139,14.897,15.3779,60840.459844711,0
+UMDD.US,D,20161207,000000,15.4886,15.9895,15.3999,15.8847,45439.39777489,0
+UMDD.US,D,20161208,000000,16.1451,16.6479,16.0244,16.5392,184260.45162597,0
+UMDD.US,D,20161209,000000,16.602,16.6809,16.3177,16.3686,110472.67523353,0
+UMDD.US,D,20161212,000000,16.1092,16.5173,15.9336,16.0802,96798.657091228,0
+UMDD.US,D,20161213,000000,16.3786,16.3786,15.9346,16.203,60720.178201471,0
+UMDD.US,D,20161214,000000,16.1471,16.1691,15.6024,15.6702,49362.584038559,0
+UMDD.US,D,20161215,000000,15.7381,16.0902,15.4607,15.8239,82631.484211643,0
+UMDD.US,D,20161216,000000,15.9495,16.1271,15.5964,15.5964,28990.883061857,0
+UMDD.US,D,20161219,000000,15.6453,16.0114,15.6453,15.9316,22374.390336644,0
+UMDD.US,D,20161220,000000,16.0842,16.2768,16.0214,16.1531,63725.21458841,0
+UMDD.US,D,20161221,000000,16.4883,16.4883,15.9715,15.9715,77298.998028015,0
+UMDD.US,D,20161222,000000,15.7461,15.7461,15.5974,15.6872,10851.408914278,0
+UMDD.US,D,20161223,000000,15.7729,15.8398,15.7561,15.8059,13182.868099074,0
+UMDD.US,D,20161227,000000,16.0034,16.0723,15.9915,16.0593,23863.878018763,0
+UMDD.US,D,20161228,000000,16.0583,16.0583,15.4886,15.5196,62826.109305194,0
+UMDD.US,D,20161229,000000,15.5505,15.7201,15.5505,15.6552,22006.528977736,0
+UMDD.US,D,20161230,000000,15.7012,15.7211,15.3809,15.4487,33369.134875783,0
+UMDD.US,D,20170103,000000,15.8788,15.9266,15.4418,15.7111,44867.057622474,0
+UMDD.US,D,20170104,000000,16.0274,16.5113,16.0154,16.4953,92393.341907573,0
+UMDD.US,D,20170105,000000,16.3457,16.3596,15.8658,16.1102,58918.960593956,0
+UMDD.US,D,20170106,000000,15.9635,16.208,15.9635,16.185,18610.577250267,0
+UMDD.US,D,20170109,000000,15.8828,15.8967,15.7091,15.7271,38772.787698327,0
+UMDD.US,D,20170110,000000,15.9695,16.195,15.9366,16.0394,123691.62782557,0
+UMDD.US,D,20170111,000000,16.0174,16.1591,16.0074,16.1531,59344.95808043,0
+UMDD.US,D,20170112,000000,16.1511,16.1511,15.4378,15.7561,18660.694601617,0
+UMDD.US,D,20170113,000000,16.0274,16.3497,16.0274,16.177,35457.023733019,0
+UMDD.US,D,20170117,000000,16.0842,16.1631,15.7012,15.7431,57755.235695612,0
+UMDD.US,D,20170118,000000,15.8099,15.9485,15.7799,15.8538,54112.706599502,0
+UMDD.US,D,20170119,000000,15.9695,16.0254,15.4876,15.6792,45730.07841272,0
+UMDD.US,D,20170120,000000,15.8099,15.9415,15.765,15.8059,36424.288614072,0
+UMDD.US,D,20170123,000000,15.9007,15.9007,15.5325,15.7351,13680.032224466,0
+UMDD.US,D,20170124,000000,15.9027,16.5491,15.9027,16.5233,65169.596654314,0
+UMDD.US,D,20170125,000000,16.7856,16.8455,16.6759,16.8006,64919.009897564,0
+UMDD.US,D,20170126,000000,16.8335,16.9812,16.6499,16.6499,22394.437277184,0
+UMDD.US,D,20170127,000000,16.7167,16.7167,16.3716,16.4344,25223.060587372,0
+UMDD.US,D,20170130,000000,16.0603,16.0603,15.6363,15.9695,72402.53280113,0
+UMDD.US,D,20170131,000000,15.8568,16.2838,15.7709,16.198,24781.025548466,0
+UMDD.US,D,20170201,000000,16.4304,16.5412,15.9167,16.0962,20663.383961559,0
+UMDD.US,D,20170202,000000,16.1082,16.2918,15.9575,15.9975,31684.1895234,0
+UMDD.US,D,20170203,000000,16.4823,16.7487,16.3945,16.7467,46066.867013791,0
+UMDD.US,D,20170206,000000,16.6,16.7447,16.3307,16.4823,17111.066097879,0
+UMDD.US,D,20170207,000000,16.626,16.626,16.3546,16.3546,3230.5644680138,0
+UMDD.US,D,20170208,000000,16.0962,16.4104,16.0902,16.2618,17412.772553005,0
+UMDD.US,D,20170209,000000,16.3247,16.8813,16.3247,16.8555,27013.25237759,0
+UMDD.US,D,20170210,000000,17.027,17.1886,16.9862,17.0899,37298.335221614,0
+UMDD.US,D,20170213,000000,17.3652,17.475,17.2585,17.2845,47907.176155358,0
+UMDD.US,D,20170214,000000,17.1766,17.3792,17.0699,17.3792,25393.459581962,0
+UMDD.US,D,20170215,000000,17.2974,17.5807,17.2974,17.5418,15074.29693902,0
+UMDD.US,D,20170216,000000,17.3443,17.4939,17.3004,17.4939,14492.935663361,0
+UMDD.US,D,20170217,000000,17.3772,17.5388,17.3303,17.5388,11437.781925071,0
+UMDD.US,D,20170221,000000,17.6815,18.0067,17.6555,18.0067,50115.346655835,0
+UMDD.US,D,20170222,000000,17.8551,17.897,17.6595,17.7833,12179.51872505,0
+UMDD.US,D,20170223,000000,17.9578,17.9578,17.3383,17.5588,37102.877551349,0
+UMDD.US,D,20170224,000000,17.2236,17.6227,17.0569,17.6227,25131.847007916,0
+UMDD.US,D,20170227,000000,17.6027,17.9578,17.6027,17.9578,40207.146293962,0
+UMDD.US,D,20170228,000000,17.8511,17.8511,17.3592,17.4091,30410.206452086,0
+UMDD.US,D,20170301,000000,17.913,18.3509,17.913,18.2642,48881.4574656,0
+UMDD.US,D,20170302,000000,18.0467,18.1214,17.6835,17.6835,31001.591198014,0
+UMDD.US,D,20170303,000000,17.7084,17.7524,17.4939,17.6635,13765.231721761,0
+UMDD.US,D,20170306,000000,17.4171,17.4171,17.1298,17.3812,30038.33570507,0
+UMDD.US,D,20170307,000000,17.1946,17.2016,17.1438,17.1806,19810.386641584,0
+UMDD.US,D,20170308,000000,17.1727,17.2525,16.7726,16.8255,60895.588931196,0
+UMDD.US,D,20170309,000000,16.8395,16.9333,16.4524,16.6549,38873.022401027,0
+UMDD.US,D,20170310,000000,16.9702,16.9742,16.7287,16.8614,20969.099804793,0
+UMDD.US,D,20170313,000000,17.0131,17.0799,16.8783,16.9083,12671.671115305,0
+UMDD.US,D,20170314,000000,16.7666,16.8056,16.5322,16.7427,62801.050629519,0
+UMDD.US,D,20170315,000000,17.049,17.4591,17.041,17.4071,41696.633976081,0
+UMDD.US,D,20170316,000000,17.5448,17.5867,17.3264,17.3264,32146.271502845,0
+UMDD.US,D,20170317,000000,17.3264,17.482,17.2924,17.4071,14046.891236347,0
+UMDD.US,D,20170320,000000,17.3592,17.3592,17.0569,17.2535,8743.4731165016,0
+UMDD.US,D,20170321,000000,16.3716,16.3716,16.1571,16.1571,30490.394214245,0
+UMDD.US,D,20170322,000000,16.0802,16.1671,16.0194,16.0673,13790.290397436,0
+UMDD.US,D,20170323,000000,16.3925,16.628,16.3656,16.4005,21750.930485852,0
+UMDD.US,D,20170324,000000,16.6579,16.6579,16.2458,16.3895,14081.973382292,0
+UMDD.US,D,20170327,000000,15.7859,16.2698,15.7441,16.2698,27685.827232705,0
+UMDD.US,D,20170328,000000,16.2518,16.7027,16.22,16.6559,25479.661426283,0
+UMDD.US,D,20170329,000000,16.622,16.7407,16.5771,16.6799,17513.007255705,0
+UMDD.US,D,20170330,000000,16.6779,17.0849,16.6779,17.039,25111.800067376,0
+UMDD.US,D,20170331,000000,17.0131,17.2495,17.0131,17.1039,36073.467154623,0
+UMDD.US,D,20170403,000000,17.0769,17.1746,16.4963,16.7626,55497.950190813,0
+UMDD.US,D,20170404,000000,16.6579,16.8156,16.642,16.642,26882.94726408,0
+UMDD.US,D,20170405,000000,16.8076,17.023,16.3477,16.3477,40152.017207477,0
+UMDD.US,D,20170406,000000,16.4224,16.7307,16.2808,16.7307,8252.3230732727,0
+UMDD.US,D,20170407,000000,16.638,16.8176,16.636,16.7027,7318.1356441107,0
+UMDD.US,D,20170410,000000,16.7127,17.0719,16.59,16.7816,10639.913691581,0
+UMDD.US,D,20170411,000000,16.6619,16.9662,16.4564,16.9662,11713.427357496,0
+UMDD.US,D,20170412,000000,17.045,17.045,16.4963,16.4963,14026.844295807,0
+UMDD.US,D,20170413,000000,16.3147,16.4274,15.9396,15.9396,34503.791710345,0
+UMDD.US,D,20170417,000000,15.9415,16.4624,15.8768,16.4364,78367.499958794,0
+UMDD.US,D,20170418,000000,16.4005,16.4883,16.3367,16.4883,9506.2592040469,0
+UMDD.US,D,20170419,000000,16.5432,16.7726,16.5193,16.587,13835.396013651,0
+UMDD.US,D,20170420,000000,16.64,17.0829,16.64,17.049,28223.085239176,0
+UMDD.US,D,20170421,000000,16.8395,16.9442,16.8076,16.9442,8703.3792354217,0
+UMDD.US,D,20170424,000000,17.5608,17.6247,17.3572,17.5139,127414.34468385,0
+UMDD.US,D,20170425,000000,17.877,18.0097,17.8591,17.891,44541.2948387,0
+UMDD.US,D,20170426,000000,17.8122,18.0786,17.7843,17.877,31884.658928799,0
+UMDD.US,D,20170427,000000,18.1174,18.1334,17.8022,17.903,24345.004591722,0
+UMDD.US,D,20170428,000000,17.7563,17.7563,17.3492,17.3492,17131.113038419,0
+UMDD.US,D,20170501,000000,17.4979,17.5668,17.1886,17.5099,66835.497413185,0
+UMDD.US,D,20170502,000000,17.6337,17.6347,17.3532,17.4311,21450.226377752,0
+UMDD.US,D,20170503,000000,17.1846,17.2096,17.0959,17.2056,27279.876686771,0
+UMDD.US,D,20170504,000000,17.0979,17.1039,16.9732,17.0709,29005.918267262,0
+UMDD.US,D,20170505,000000,17.3184,17.5568,17.1766,17.5548,38617.423909143,0
+UMDD.US,D,20170508,000000,17.5039,17.5039,17.2315,17.3443,12019.14320073,0
+UMDD.US,D,20170509,000000,17.3972,17.3972,17.1528,17.2076,12406.049153151,0
+UMDD.US,D,20170510,000000,17.5208,17.6436,17.5208,17.6406,22730.223531228,0
+UMDD.US,D,20170511,000000,17.4071,17.4071,16.8833,17.2295,33439.299167672,0
+UMDD.US,D,20170512,000000,17.0849,17.0849,16.8803,16.9722,11051.878319677,0
+UMDD.US,D,20170515,000000,17.1138,17.5218,17.1138,17.3004,30680.840149375,0
+UMDD.US,D,20170516,000000,17.3472,17.3472,17.024,17.3303,10464.502961857,0
+UMDD.US,D,20170517,000000,16.6579,16.8684,16.219,16.2648,74128.57438162,0
+UMDD.US,D,20170518,000000,16.1571,16.3975,15.9306,16.2688,36529.535051907,0
+UMDD.US,D,20170519,000000,16.4224,16.9442,16.4224,16.8026,36063.443684353,0
+UMDD.US,D,20170522,000000,16.9652,17.0969,16.9113,17.044,32009.952307174,0
+UMDD.US,D,20170523,000000,17.1638,17.1886,17.0669,17.0709,14588.158630926,0
+UMDD.US,D,20170524,000000,17.2705,17.2705,17.0609,17.1258,10037.503128356,0
+UMDD.US,D,20170525,000000,17.5498,17.5498,17.3144,17.3204,30801.121792615,0
+UMDD.US,D,20170526,000000,17.1039,17.2904,17.1039,17.1528,30334.028078034,0
+UMDD.US,D,20170530,000000,17.031,17.1648,17.0031,17.043,14252.372376882,0
+UMDD.US,D,20170531,000000,16.587,17.0809,16.587,17.0809,19269.119247005,0
+UMDD.US,D,20170601,000000,17.2136,17.7603,17.2136,17.7603,28975.847856452,0
+UMDD.US,D,20170602,000000,17.889,18.1494,17.7534,17.8511,91290.760177876,0
+UMDD.US,D,20170605,000000,17.897,17.905,17.7034,17.7963,23476.972066341,0
+UMDD.US,D,20170606,000000,17.5388,17.5648,17.2855,17.5228,15229.660728204,0
+UMDD.US,D,20170607,000000,17.5987,17.6535,17.4211,17.464,11382.652838586,0
+UMDD.US,D,20170608,000000,17.6535,18.0736,17.6535,17.911,39003.327514537,0
+UMDD.US,D,20170609,000000,18.0037,18.4547,17.887,17.9897,64542.127415413,0
+UMDD.US,D,20170612,000000,18.0646,18.1614,18.0217,18.1234,21355.003410188,0
+UMDD.US,D,20170613,000000,18.339,18.5425,18.339,18.4836,15656.660561705,0
+UMDD.US,D,20170614,000000,18.5106,18.5106,18.1125,18.2242,23281.514396077,0
+UMDD.US,D,20170615,000000,17.6455,17.9778,17.6455,17.9678,27340.017508391,0
+UMDD.US,D,20170616,000000,17.8122,17.9319,17.8122,17.9319,13364.292910962,0
+UMDD.US,D,20170619,000000,18.309,18.315,18.2133,18.29,19975.773901039,0
+UMDD.US,D,20170620,000000,18.2083,18.2083,17.7524,17.7524,27916.367048915,0
+UMDD.US,D,20170621,000000,17.7723,17.7723,17.3852,17.3852,28915.707034832,0
+UMDD.US,D,20170622,000000,17.3812,17.5678,17.3812,17.5678,3085.2241490991,0
+UMDD.US,D,20170623,000000,17.5967,17.8521,17.3772,17.7094,20176.243306438,0
+UMDD.US,D,20170626,000000,17.7134,17.9539,17.7134,17.911,10192.866917541,0
+UMDD.US,D,20170627,000000,17.899,17.899,17.5568,17.5628,10278.066414835,0
+UMDD.US,D,20170628,000000,17.9997,18.1394,17.9997,18.0387,9370.9423554022,0
+UMDD.US,D,20170629,000000,17.874,17.874,17.3812,17.7414,12506.283855851,0
+UMDD.US,D,20170630,000000,17.8042,17.9359,17.7474,17.7524,6436.0702603527,0
+UMDD.US,D,20170703,000000,17.9618,18.2582,17.9618,18.1693,21811.071307472,0
+UMDD.US,D,20170705,000000,17.8441,17.9419,17.8441,17.8671,3811.9257436725,0
+UMDD.US,D,20170706,000000,17.6795,17.7254,17.2765,17.2765,31874.635458529,0
+UMDD.US,D,20170707,000000,17.5208,17.5208,17.4071,17.4071,1570.6777913055,0
+UMDD.US,D,20170710,000000,17.6595,17.6635,17.6575,17.6575,4465.4560052751,0
+UMDD.US,D,20170711,000000,17.6386,17.7394,17.3912,17.7394,7268.0182927608,0
+UMDD.US,D,20170712,000000,17.9838,18.291,17.9838,18.1294,32231.47100014,0
+UMDD.US,D,20170713,000000,18.0926,18.1174,18.0077,18.1174,10474.526432127,0
+UMDD.US,D,20170714,000000,18.2801,18.5036,18.2801,18.3569,34819.531023849,0
+UMDD.US,D,20170717,000000,18.3549,18.3829,18.3449,18.3829,4761.1483782394,0
+UMDD.US,D,20170718,000000,18.296,18.296,18.1634,18.2502,6651.5748711572,0
+UMDD.US,D,20170719,000000,18.6412,18.7619,18.6412,18.7599,8066.8888732781,0
+UMDD.US,D,20170720,000000,18.7639,18.8118,18.6822,18.8118,11422.746719666,0
+UMDD.US,D,20170721,000000,18.4956,18.4956,18.4238,18.4317,6175.4600333333,0
+UMDD.US,D,20170724,000000,18.5325,18.5625,18.5325,18.5625,1419.3233902288,0
+UMDD.US,D,20170725,000000,18.9365,19.182,18.9365,19.168,20181.255041573,0
+UMDD.US,D,20170726,000000,19.168,19.168,18.6672,18.6672,15239.684198474,0
+UMDD.US,D,20170727,000000,18.7281,18.7281,18.337,18.5774,51709.078428761,0
+UMDD.US,D,20170728,000000,18.3859,18.3859,18.1673,18.2262,21525.402404777,0
+UMDD.US,D,20170731,000000,18.0986,18.1414,18.0147,18.1214,13519.656700146,0
+UMDD.US,D,20170801,000000,18.2262,18.286,18.1254,18.2761,44526.259633295,0
+UMDD.US,D,20170802,000000,18.1673,18.1673,17.7154,17.893,20356.665771298,0
+UMDD.US,D,20170803,000000,17.909,17.909,17.7314,17.7394,11452.817130476,0
+UMDD.US,D,20170804,000000,17.928,17.928,17.7903,17.8351,26371.750280311,0
+UMDD.US,D,20170807,000000,17.8351,17.9668,17.8141,17.92,37423.628599989,0
+UMDD.US,D,20170808,000000,17.918,18.1713,17.8281,17.915,18550.436428647,0
+UMDD.US,D,20170809,000000,17.5159,17.5159,17.2375,17.3343,35004.965223844,0
+UMDD.US,D,20170810,000000,17.1218,17.1608,16.5691,16.5691,29356.739726711,0
+UMDD.US,D,20170811,000000,16.5711,16.6989,16.5143,16.624,22640.012298798,0
+UMDD.US,D,20170814,000000,17.0939,17.2435,17.0939,17.2435,20673.407431829,0
+UMDD.US,D,20170815,000000,17.1786,17.2096,16.9323,16.9362,23737.582293361,0
+UMDD.US,D,20170816,000000,17.2206,17.2425,17.1688,17.1688,2909.8134193745,0
+UMDD.US,D,20170817,000000,16.8734,17.022,16.3047,16.3047,60328.260513914,0
+UMDD.US,D,20170818,000000,16.0762,16.2768,15.8688,16.204,27028.287582995,0
+UMDD.US,D,20170821,000000,16.1162,16.1162,15.9775,16.0892,17080.995687069,0
+UMDD.US,D,20170822,000000,16.2808,16.5352,16.2728,16.5352,17768.605747589,0
+UMDD.US,D,20170823,000000,16.2808,16.4803,16.2808,16.4803,6987.3611252015,0
+UMDD.US,D,20170824,000000,16.5491,16.5491,16.3407,16.3895,46292.395094865,0
+UMDD.US,D,20170825,000000,16.5651,16.615,16.5621,16.615,10172.819977001,0
+UMDD.US,D,20170828,000000,16.5243,16.5243,16.5243,16.5243,1133.6544875345,0
+UMDD.US,D,20170829,000000,16.187,16.5272,16.187,16.4923,25554.837453308,0
+UMDD.US,D,20170830,000000,16.5392,16.8096,16.5392,16.7836,41280.659959876,0
+UMDD.US,D,20170831,000000,17.0101,17.2345,16.9642,17.2026,27279.876686771,0
+UMDD.US,D,20170901,000000,17.4531,17.4889,17.4151,17.4351,14232.325436342,0
+UMDD.US,D,20170905,000000,17.4999,17.4999,16.7117,16.8495,50300.78085583,0
+UMDD.US,D,20170906,000000,16.9482,16.9822,16.8973,16.8973,6260.6595306281,0
+UMDD.US,D,20170907,000000,16.8156,16.8156,16.5571,16.6679,28583.930168895,0
+UMDD.US,D,20170908,000000,16.7337,16.8096,16.7207,16.7766,35943.162041113,0
+UMDD.US,D,20170911,000000,17.2176,17.48,17.2176,17.3992,46116.984365141,0
+UMDD.US,D,20170912,000000,17.5608,17.7663,17.5608,17.7663,22429.519423129,0
+UMDD.US,D,20170913,000000,17.7643,17.8181,17.7534,17.8181,10303.12509051,0
+UMDD.US,D,20170914,000000,17.6347,17.7693,17.6087,17.6935,11312.488546697,0
+UMDD.US,D,20170915,000000,17.6665,17.874,17.6247,17.8571,50842.048250408,0
+UMDD.US,D,20170918,000000,18.0347,18.1504,18.0347,18.1474,18395.072639463,0
+UMDD.US,D,20170919,000000,18.1384,18.1673,18.1384,18.1434,9065.2265121678,0
+UMDD.US,D,20170920,000000,18.1693,18.2622,18.1174,18.2482,38225.506221587,0
+UMDD.US,D,20170921,000000,18.1913,18.2302,18.1853,18.2223,8257.3348084076,0
+UMDD.US,D,20170922,000000,18.1823,18.3469,18.1823,18.3469,6065.2018603635,0
+UMDD.US,D,20170925,000000,18.3469,18.3839,18.2602,18.302,10706.068595363,0
+UMDD.US,D,20170926,000000,18.5425,18.5425,18.5425,18.5425,8748.4848516366,0
+UMDD.US,D,20170927,000000,18.8039,19.0044,18.4906,19.0044,5422.6974160579,0
+UMDD.US,D,20170928,000000,19.0443,19.1301,19.0443,19.1301,9260.6841824324,0
+UMDD.US,D,20170929,000000,19.3177,19.3177,19.2338,19.2338,39304.031622636,0
+UMDD.US,D,20171002,000000,19.2318,19.6549,19.2318,19.6429,24134.511716053,0
+UMDD.US,D,20171003,000000,19.7427,19.8424,19.616,19.8424,21866.200393956,0
+UMDD.US,D,20171004,000000,19.9023,19.9023,19.7287,19.7287,2569.0154301953,0
+UMDD.US,D,20171005,000000,19.9222,20.02,19.9003,19.9941,7117.6662387112,0
+UMDD.US,D,20171006,000000,19.8484,19.9222,19.8404,19.9222,5698.3428484823,0
+UMDD.US,D,20171009,000000,19.8205,19.8484,19.7446,19.7446,17873.852185424,0
+UMDD.US,D,20171010,000000,19.8743,19.8783,19.8743,19.8783,3746.7731869177,0
+UMDD.US,D,20171011,000000,19.9602,20.014,19.9282,19.9642,17392.725612465,0
+UMDD.US,D,20171012,000000,19.8663,20.002,19.8663,19.9682,9997.4092472758,0
+UMDD.US,D,20171013,000000,20.1058,20.1458,19.9602,19.9602,18224.673644873,0
+UMDD.US,D,20171016,000000,19.9602,19.9762,19.9602,19.9762,5287.3805674132,0
+UMDD.US,D,20171017,000000,19.9063,20.002,19.9063,19.9402,7946.6072300383,0
+UMDD.US,D,20171018,000000,20.0859,20.1498,20.014,20.1198,19735.210614559,0
+UMDD.US,D,20171019,000000,19.8524,20.0879,19.6639,20.0879,16614.904319515,0
+UMDD.US,D,20171020,000000,20.3951,20.4381,20.3133,20.4381,170110.31864585,0
+UMDD.US,D,20171023,000000,20.4959,20.5258,20.2495,20.2495,4118.6439339338,0
+UMDD.US,D,20171024,000000,20.3532,20.4421,20.2894,20.3173,16354.294092495,0
+UMDD.US,D,20171025,000000,20.2096,20.2096,19.6579,19.9762,54333.222945441,0
+UMDD.US,D,20171026,000000,20,20.3213,20,20.2814,16504.646146545,0
+UMDD.US,D,20171027,000000,20.1198,20.5578,20.0998,20.5558,37839.602616193,0
+UMDD.US,D,20171030,000000,20.5258,20.5258,20.0998,20.1378,25358.377436017,0
+UMDD.US,D,20171031,000000,20.2555,20.5158,20.2555,20.5158,22449.566363669,0
+UMDD.US,D,20171101,000000,20.8411,20.8411,20.1018,20.2595,29862.924975345,0
+UMDD.US,D,20171102,000000,20.2175,20.3931,20.1816,20.2275,42299.044539306,0
+UMDD.US,D,20171103,000000,20.2116,20.4759,20.2116,20.4759,17342.608261115,0
+UMDD.US,D,20171106,000000,20.6235,20.7633,20.5498,20.7074,23436.878185261,0
+UMDD.US,D,20171107,000000,20.3372,20.3372,20.2774,20.3034,14402.724430931,0
+UMDD.US,D,20171108,000000,20.2076,20.466,20.1338,20.466,8437.7572732672,0
+UMDD.US,D,20171109,000000,20.1398,20.2076,19.7886,20.1378,14928.956620105,0
+UMDD.US,D,20171110,000000,20.1536,20.1956,20.002,20.1956,2984.9894463994,0
+UMDD.US,D,20171113,000000,20,20.2395,20,20.2255,9796.9398418762,0
+UMDD.US,D,20171114,000000,20.0759,20.0759,20.0759,20.0759,3065.1772085592,0
+UMDD.US,D,20171115,000000,19.8843,20.0958,19.5271,19.8963,17252.397028685,0
+UMDD.US,D,20171116,000000,19.9781,20.5897,19.9781,20.5338,11031.831379137,0
+UMDD.US,D,20171117,000000,20.3991,20.7294,20.1696,20.6315,15535.376571439,0
+UMDD.US,D,20171120,000000,20.7134,20.861,20.6894,20.8491,43036.771951176,0
+UMDD.US,D,20171121,000000,21.1064,21.1843,21.1064,21.1843,6696.6804873721,0
+UMDD.US,D,20171122,000000,21.276,21.3938,21.2462,21.2641,11538.016627771,0
+UMDD.US,D,20171127,000000,21.3359,21.3359,21.2282,21.2541,21595.566696667,0
+UMDD.US,D,20171128,000000,21.3359,22.0044,21.3359,22.0044,40904.779824752,0
+UMDD.US,D,20171129,000000,22.3097,22.3216,22.148,22.3216,130940.60152482,0
+UMDD.US,D,20171130,000000,22.5271,22.7207,22.5171,22.7207,18897.248499989,0
+UMDD.US,D,20171201,000000,22.8384,22.8384,21.0886,22.557,51991.740290374,0
+UMDD.US,D,20171204,000000,23.2614,23.2894,22.5191,22.5191,24811.095959276,0
+UMDD.US,D,20171205,000000,22.607,22.607,22.0901,22.0901,42419.326182546,0
+UMDD.US,D,20171206,000000,21.8667,21.9964,21.6991,21.6991,18169.544558388,0
+UMDD.US,D,20171207,000000,21.6911,22.154,21.6911,22.152,45971.644046226,0
+UMDD.US,D,20171208,000000,22.4234,22.5311,22.2098,22.4034,19112.753110794,0
+UMDD.US,D,20171211,000000,22.4913,22.4913,22.2018,22.3057,16845.444135724,0
+UMDD.US,D,20171212,000000,22.4054,22.4054,22.152,22.152,10303.12509051,0
+UMDD.US,D,20171213,000000,22.186,22.4773,22.178,22.178,9696.7051391764,0
+UMDD.US,D,20171214,000000,22.2358,22.2358,21.6272,21.6292,25111.800067376,0
+UMDD.US,D,20171215,000000,21.9305,22.601,21.9305,22.1959,27530.463443521,0
+UMDD.US,D,20171218,000000,22.8643,22.98,22.8643,22.8823,22076.693269626,0
+UMDD.US,D,20171219,000000,22.7905,22.7905,22.601,22.601,7395.3163651896,0
+UMDD.US,D,20171221,000000,22.7885,23.0339,22.7885,22.9162,15882.18864278,0
+UMDD.US,D,20171222,000000,22.7806,22.9003,22.7147,22.8264,18269.779261088,0
+UMDD.US,D,20171226,000000,22.8324,22.9602,22.8324,22.9602,4891.4534917491,0
+UMDD.US,D,20171227,000000,23.0798,23.0798,23.0798,23.0798,1991.6635426446,0
+UMDD.US,D,20171228,000000,23.0239,23.0239,22.8284,23.012,9661.6229932315,0
+UMDD.US,D,20171229,000000,23.2135,23.2135,23.0459,23.0459,17277.45570436,0
+UMDD.US,D,20180102,000000,23.0898,23.2535,22.8424,23.2255,59319.899404755,0
+UMDD.US,D,20180103,000000,23.3352,23.6325,23.3352,23.5368,26246.456901937,0
+UMDD.US,D,20180104,000000,23.8331,23.9368,23.7014,23.7513,16052.587637369,0
+UMDD.US,D,20180105,000000,23.865,24.0166,23.7194,24.0166,18485.283871893,0
+UMDD.US,D,20180108,000000,23.891,24.3319,23.7134,24.3319,20241.395863193,0
+UMDD.US,D,20180109,000000,24.4097,24.4476,24.3139,24.3599,10966.678822382,0
+UMDD.US,D,20180110,000000,23.7712,24.0047,23.7632,24.0047,18796.011450262,0
+UMDD.US,D,20180111,000000,24.0446,24.9085,24.0446,24.9085,28890.648359157,0
+UMDD.US,D,20180112,000000,24.9824,25.127,24.9824,25.0272,16207.951426554,0
+UMDD.US,D,20180116,000000,25.3395,25.4453,24.4476,24.6731,39208.808655071,0
+UMDD.US,D,20180117,000000,24.8427,25.2248,24.8427,25.1111,19660.034587534,0
+UMDD.US,D,20180118,000000,24.8547,25.0492,24.7748,24.7748,5116.9815728236,0
+UMDD.US,D,20180119,000000,24.8347,25.4533,24.8347,25.4533,13212.938509884,0
+UMDD.US,D,20180122,000000,25.577,25.7666,25.5311,25.7666,27360.064448931,0
+UMDD.US,D,20180123,000000,25.9442,26.1256,25.8463,26.1197,35025.012164384,0
+UMDD.US,D,20180124,000000,26.5088,26.5088,25.6508,25.8563,26121.163523562,0
+UMDD.US,D,20180125,000000,26.1356,26.1356,25.5051,25.5051,91240.642826526,0
+UMDD.US,D,20180126,000000,25.8922,26.0519,25.543,26.0519,23964.112721463,0
+UMDD.US,D,20180129,000000,25.996,26.0539,25.5211,25.5351,33956.510233603,0
+UMDD.US,D,20180130,000000,24.9864,24.9864,24.5853,24.7011,99989.127678163,0
+UMDD.US,D,20180131,000000,25.0292,25.4413,24.3858,24.5693,31298.285918005,0
+UMDD.US,D,20180201,000000,24.4776,24.7409,24.3639,24.5993,20989.146745333,0
+UMDD.US,D,20180202,000000,24.0546,24.0944,23.1357,23.1696,85877.083885061,0
+UMDD.US,D,20180205,000000,22.5431,23.0958,20.6216,20.6216,114807.8261253,0
+UMDD.US,D,20180206,000000,19.192,21.4556,18.7519,21.1064,122618.11415966,0
+UMDD.US,D,20180207,000000,21.1324,21.6971,20.891,21.5035,55994.111969177,0
+UMDD.US,D,20180208,000000,21.318,21.318,19.1461,19.1461,55177.199142174,0
+UMDD.US,D,20180209,000000,19.5611,19.8245,18.0536,19.6369,48449.445896964,0
+UMDD.US,D,20180212,000000,20.1058,20.452,19.4833,20.2734,40333.442019364,0
+UMDD.US,D,20180213,000000,20.1178,20.458,20.1178,20.4361,11628.227860201,0
+UMDD.US,D,20180214,000000,20.0499,21.6292,20.0499,21.6013,53776.920345457,0
+UMDD.US,D,20180215,000000,21.9964,22.2757,21.5015,22.2757,37994.966405377,0
+UMDD.US,D,20180216,000000,22.2757,22.605,22.174,22.4992,48554.692334799,0
+UMDD.US,D,20180220,000000,22.0981,22.5131,21.8368,21.8368,14793.63977146,0
+UMDD.US,D,20180221,000000,22.2757,22.5012,21.8567,21.8567,16429.47011952,0
+UMDD.US,D,20180222,000000,22.0692,22.2418,21.6811,21.6811,16649.98646546,0
+UMDD.US,D,20180223,000000,21.9804,22.3296,21.8986,22.3296,22284.179104214,0
+UMDD.US,D,20180226,000000,22.5231,22.8204,22.2897,22.8204,33369.134875783,0
+UMDD.US,D,20180227,000000,22.9202,23.1118,22.0144,22.0144,10706.068595363,0
+UMDD.US,D,20180228,000000,22.156,22.156,21.1543,21.1863,46137.031305681,0
+UMDD.US,D,20180301,000000,21.0646,21.5375,20.4201,20.897,32612.362870399,0
+UMDD.US,D,20180302,000000,20.3512,21.1104,20.3432,21.1104,8152.0883705729,0
+UMDD.US,D,20180305,000000,21.2242,22.2358,21.2242,22.186,19177.905667549,0
+UMDD.US,D,20180306,000000,22.6509,22.8783,22.2378,22.8783,22359.355131239,0
+UMDD.US,D,20180307,000000,22.6189,23.1238,22.6189,23.1178,20070.996868604,0
+UMDD.US,D,20180308,000000,23.1178,23.1178,22.7067,22.7067,4118.6439339338,0
+UMDD.US,D,20180309,000000,23.1736,24.0744,23.1736,24.0744,22549.801066368,0
+UMDD.US,D,20180312,000000,24.3199,24.3199,24.0764,24.2062,18575.495104322,0
+UMDD.US,D,20180313,000000,24.5055,24.5055,23.7114,23.7114,31513.79052881,0
+UMDD.US,D,20180314,000000,23.7054,23.7054,23.2495,23.2734,19223.011283764,0
+UMDD.US,D,20180315,000000,23.2953,23.3352,23.018,23.0539,8392.6516570523,0
+UMDD.US,D,20180316,000000,23.1376,23.6545,23.1376,23.5348,11477.875806151,0
+UMDD.US,D,20180319,000000,23.3312,23.3312,22.3894,22.8763,24029.265278218,0
+UMDD.US,D,20180320,000000,23.0759,23.0759,22.8763,22.9142,4429.3715123032,0
+UMDD.US,D,20180321,000000,23.2734,23.4689,23.1436,23.1436,14653.311187681,0
+UMDD.US,D,20180322,000000,22.6429,22.6688,19.3237,21.4756,29988.21835372,0
+UMDD.US,D,20180323,000000,21.3499,21.5015,20.1058,20.1078,22940.716406898,0
+UMDD.US,D,20180326,000000,20.8531,21.4157,20.4061,21.3799,30063.394380745,0
+UMDD.US,D,20180327,000000,21.5535,21.5535,20.4401,20.4401,11608.180919661,0
+UMDD.US,D,20180328,000000,20.5518,20.8551,20.3312,20.5957,17267.43223409,0
+UMDD.US,D,20180329,000000,21.0366,21.6153,21.0366,21.4696,7881.4546732835,0
+UMDD.US,D,20180402,000000,20.3692,20.3692,19.6759,20.022,20306.548419948,0
+UMDD.US,D,20180403,000000,20.2495,20.7074,20.022,20.7074,27951.44919486,0
+UMDD.US,D,20180404,000000,19.9222,20.7753,19.7696,20.5637,56847.109289152,0
+UMDD.US,D,20180405,000000,21.4696,21.8288,21.3699,21.7689,20136.149425358,0
+UMDD.US,D,20180406,000000,21.3299,21.5495,20.1298,20.4699,12466.189974771,0
+UMDD.US,D,20180409,000000,20.859,21.2262,20.5817,20.5977,22645.024033933,0
+UMDD.US,D,20180410,000000,21.2162,21.6013,21.1124,21.5215,7047.5019468213,0
+UMDD.US,D,20180411,000000,21.0646,21.5275,21.0646,21.284,11442.793660206,0
+UMDD.US,D,20180412,000000,21.5813,21.6931,21.5813,21.6492,9380.9658256721,0
+UMDD.US,D,20180413,000000,21.4257,21.4317,21.4257,21.4317,4530.6085620299,0
+UMDD.US,D,20180416,000000,21.7849,22.0961,21.7849,22.0572,11192.206903457,0
+UMDD.US,D,20180417,000000,22.4493,22.6807,22.4493,22.6129,9421.0597067521,0
+UMDD.US,D,20180418,000000,22.8105,23.0719,22.8105,22.9003,21926.341215576,0
+UMDD.US,D,20180419,000000,22.2178,22.2578,22.2118,22.2578,6190.4952387382,0
+UMDD.US,D,20180420,000000,21.8946,21.9006,21.8707,21.8966,5532.9555890277,0
+UMDD.US,D,20180423,000000,22.0352,22.0612,21.9026,21.9026,4630.8432647297,0
+UMDD.US,D,20180424,000000,22.1141,22.4833,21.0366,21.3958,51498.585553092,0
+UMDD.US,D,20180425,000000,21.1064,21.6791,21.0686,21.6791,4625.8315295947,0
+UMDD.US,D,20180426,000000,21.7131,21.8428,21.4436,21.7909,6506.2345522425,0
+UMDD.US,D,20180430,000000,21.6672,21.9325,20.9508,20.9508,17482.936844895,0
+UMDD.US,D,20180501,000000,20.7513,21.1064,20.4879,21.1064,7841.3607922036,0
+UMDD.US,D,20180502,000000,21.0905,21.304,21.0905,21.1603,63323.273430584,0
+UMDD.US,D,20180503,000000,20.8171,21.0247,20.462,21.0247,53009.122522777,0
+UMDD.US,D,20180504,000000,20.9907,21.7489,20.9907,21.7489,9887.151074306,0
+UMDD.US,D,20180507,000000,22.0901,22.2597,22.0901,22.2178,9731.7872851214,0
+UMDD.US,D,20180508,000000,22.4174,22.4174,22.0961,22.3695,10022.467922951,0
+UMDD.US,D,20180509,000000,22.587,22.8803,22.3994,22.8803,100344.96087274,0
+UMDD.US,D,20180510,000000,22.9422,23.3692,22.9422,23.1776,19132.800051334,0
+UMDD.US,D,20180511,000000,23.2574,23.2714,23.2175,23.2714,5222.2280106584,0
+UMDD.US,D,20180514,000000,23.3911,23.5308,23.1278,23.1278,15621.57841576,0
+UMDD.US,D,20180515,000000,22.8883,22.9721,22.6867,22.9522,15485.259220089,0
+UMDD.US,D,20180516,000000,23.3272,23.6105,23.3272,23.6105,3887.1017706974,0
+UMDD.US,D,20180517,000000,23.4849,23.7273,23.4849,23.6105,6105.2957414434,0
+UMDD.US,D,20180518,000000,23.5487,23.5487,23.4709,23.4709,6360.8942333279,0
+UMDD.US,D,20180521,000000,23.7074,24.1084,23.7074,24.0586,8327.4991002975,0
+UMDD.US,D,20180522,000000,24.0706,24.2102,23.6145,23.6145,12596.495088281,0
+UMDD.US,D,20180523,000000,23.4151,23.6505,23.3512,23.6505,16845.444135724,0
+UMDD.US,D,20180524,000000,23.2475,23.7513,23.2475,23.7373,5422.6974160579,0
+UMDD.US,D,20180525,000000,23.5927,23.5927,23.437,23.5408,4685.9723512146,0
+UMDD.US,D,20180529,000000,23.0978,23.3771,22.9342,23.1975,17362.655201655,0
+UMDD.US,D,20180530,000000,23.5667,24.4576,23.5667,24.3599,9481.2005283719,0
+UMDD.US,D,20180531,000000,24.1204,24.1204,24.1204,24.1204,12325.861390991,0
+UMDD.US,D,20180601,000000,24.4576,24.4576,23.9288,23.9727,26657.419183006,0
+UMDD.US,D,20180604,000000,24.1383,24.296,23.9328,24.296,8633.2149435318,0
+UMDD.US,D,20180605,000000,24.26,24.5593,24.2122,24.5115,11332.535487237,0
+UMDD.US,D,20180606,000000,24.6572,24.9844,24.5573,24.9844,11688.368681821,0
+UMDD.US,D,20180607,000000,25.2867,25.2967,25.145,25.1749,4896.4652268841,0
+UMDD.US,D,20180608,000000,25.2767,25.4832,24.9664,25.4832,20076.008603739,0
+UMDD.US,D,20180611,000000,25.4911,25.7246,25.4911,25.6389,10806.303298063,0
+UMDD.US,D,20180612,000000,25.7506,25.7506,25.4832,25.6468,8628.2032083968,0
+UMDD.US,D,20180613,000000,25.8403,25.8403,25.2647,25.2647,11382.652838586,0
+UMDD.US,D,20180614,000000,25.4971,25.4971,25.1211,25.3515,9917.221485116,0
+UMDD.US,D,20180615,000000,24.7589,25.2068,24.7509,25.1968,21610.601902072,0
+UMDD.US,D,20180618,000000,24.9784,25.2827,24.9784,25.147,7232.9361468159,0
+UMDD.US,D,20180619,000000,25.0572,25.143,24.4197,25.143,77238.857206395,0
+UMDD.US,D,20180620,000000,25.4114,25.541,25.1968,25.5211,13584.809256901,0
+UMDD.US,D,20180622,000000,25.4114,25.4393,25.3355,25.4393,5402.650475518,0
+UMDD.US,D,20180625,000000,24.9025,24.9025,23.9667,23.9667,13850.431219056,0
+UMDD.US,D,20180626,000000,24.0566,24.1144,24.0566,24.1144,3446.0690788183,0
+UMDD.US,D,20180627,000000,24.276,24.276,23.7692,23.7692,4440.3973296001,0
+UMDD.US,D,20180628,000000,23.4031,23.6105,23,23.6105,11838.72073587,0
+UMDD.US,D,20180629,000000,24.0546,24.1643,24.0406,24.0406,8362.5812462424,0
+UMDD.US,D,20180702,000000,23.2535,23.5288,23.1178,23.5288,6571.3871089974,0
+UMDD.US,D,20180703,000000,23.8251,24.0246,23.8251,24.0246,6315.788617113,0
+UMDD.US,D,20180705,000000,24.3658,24.3658,23.7971,24.1843,6831.9973360168,0
+UMDD.US,D,20180706,000000,24.264,25.0731,24.264,25.0552,13454.504143391,0
+UMDD.US,D,20180709,000000,25.3455,25.7047,25.3455,25.7047,8658.2736192068,0
+UMDD.US,D,20180710,000000,25.8403,25.9002,25.7286,25.7286,8948.9542570361,0
+UMDD.US,D,20180711,000000,25.3555,25.3555,25.0512,25.0512,7580.7505651841,0
+UMDD.US,D,20180712,000000,25.4433,25.4433,25.0971,25.2807,12104.342698025,0
+UMDD.US,D,20180713,000000,25.2467,25.3774,25.2467,25.3774,3055.1537382892,0
+UMDD.US,D,20180716,000000,25.3774,25.3774,24.8706,24.8706,6902.1616279067,0
+UMDD.US,D,20180717,000000,24.9285,25.1211,24.9285,25.1211,3586.397662598,0
+UMDD.US,D,20180718,000000,25.3754,25.3754,25.3754,25.3754,2884.7547436996,0
+UMDD.US,D,20180719,000000,25.2867,25.8044,25.2867,25.8044,8292.4169543526,0
+UMDD.US,D,20180720,000000,25.6827,25.6827,25.2388,25.4493,32176.341913655,0
+UMDD.US,D,20180723,000000,25.4193,25.4193,25.0931,25.1948,3661.5736896229,0
+UMDD.US,D,20180724,000000,25.4832,25.4832,24.5993,24.6591,23929.030575518,0
+UMDD.US,D,20180725,000000,24.5493,24.5493,24.5493,24.5493,3932.2073869123,0
+UMDD.US,D,20180726,000000,25.1968,25.3674,25.0372,25.0372,4936.559107964,0
+UMDD.US,D,20180727,000000,24.9285,24.9285,24.1343,24.3658,12731.811936925,0
+UMDD.US,D,20180730,000000,24.1084,24.1084,24.0646,24.0646,2644.1914572201,0
+UMDD.US,D,20180731,000000,24.2401,24.8248,24.2401,24.7429,5397.638740383,0
+UMDD.US,D,20180801,000000,24.6791,24.6791,24.6791,24.6791,1700.9829048152,0
+UMDD.US,D,20180802,000000,24.3359,25.0512,24.3359,25.0512,5182.1341295785,0
+UMDD.US,D,20180803,000000,25.2467,25.2467,25.2467,25.2467,2397.6140885787,0
+UMDD.US,D,20180806,000000,25.2148,25.6667,25.2148,25.6627,10313.14856078,0
+UMDD.US,D,20180807,000000,25.8623,26.1078,25.8623,25.9242,9019.1185489259,0
+UMDD.US,D,20180808,000000,25.7027,25.7027,25.7027,25.7027,1685.9476994103,0
+UMDD.US,D,20180809,000000,25.7845,25.9521,25.7705,25.8982,9566.4000256667,0
+UMDD.US,D,20180810,000000,25.3076,25.5151,25.165,25.2567,7192.842265736,0
+UMDD.US,D,20180813,000000,25.0891,25.1988,24.6572,24.6572,8507.9215651571,0
+UMDD.US,D,20180814,000000,25.3096,25.3096,25.3096,25.3096,2347.4967372288,0
+UMDD.US,D,20180815,000000,24.4576,24.7689,24.2142,24.6012,20708.489577774,0
+UMDD.US,D,20180816,000000,25.1848,25.6409,25.1848,25.4832,13955.67765689,0
+UMDD.US,D,20180817,000000,25.3136,25.7087,25.3136,25.7087,5272.3453620083,0
+UMDD.US,D,20180820,000000,25.976,25.976,25.966,25.976,3015.0598572093,0
+UMDD.US,D,20180821,000000,26.1356,26.7283,26.1356,26.7283,4635.8549998647,0
+UMDD.US,D,20180822,000000,26.5288,26.6145,26.5288,26.5846,16920.620162749,0
+UMDD.US,D,20180823,000000,26.4409,26.4409,26.4409,26.4409,616.44342160363,0
+UMDD.US,D,20180824,000000,26.5846,26.6764,26.5028,26.6724,7655.926592209,0
+UMDD.US,D,20180827,000000,26.8939,27.1104,26.8939,26.9986,7736.1143543688,0
+UMDD.US,D,20180828,000000,27.1243,27.1982,27.0226,27.0226,5066.8642214737,0
+UMDD.US,D,20180829,000000,27.0644,27.28,26.8161,27.28,4203.8434312287,0
+UMDD.US,D,20180830,000000,26.9298,27.1064,26.9298,27.1064,2664.2383977601,0
+UMDD.US,D,20180831,000000,26.838,26.9447,26.6405,26.9447,8437.7572732672,0
+UMDD.US,D,20180904,000000,26.9447,26.9447,26.5168,26.864,6446.0937306227,0
+UMDD.US,D,20180905,000000,26.7761,26.8221,26.7542,26.7641,8122.0179597629,0
+UMDD.US,D,20180906,000000,26.9078,26.9078,26.413,26.4309,5497.8734430828,0
+UMDD.US,D,20180907,000000,26.1955,26.1955,26.1536,26.1536,4228.9021069036,0
+UMDD.US,D,20180910,000000,26.4948,26.4948,26.4948,26.4948,953.23202267488,0
+UMDD.US,D,20180912,000000,26.423,26.423,26.423,26.423,873.04426051506,0
+UMDD.US,D,20180913,000000,26.6884,26.8221,26.6884,26.7941,2934.8720950495,0
+UMDD.US,D,20180914,000000,27.0784,27.0784,27.0784,27.0784,1123.6310172645,0
+UMDD.US,D,20180917,000000,26.8001,26.8001,26.3911,26.3911,7293.0769684358,0
+UMDD.US,D,20180918,000000,26.4888,26.7981,26.4888,26.7981,6867.0794819617,0
+UMDD.US,D,20180920,000000,27.0804,27.0804,26.7103,26.7103,4384.2658960883,0
+UMDD.US,D,20180921,000000,26.9967,27.282,26.8121,26.8121,10906.538000763,0
+UMDD.US,D,20180924,000000,26.2634,26.2634,26.2175,26.2235,2979.9777112644,0
+UMDD.US,D,20180925,000000,26.419,26.4808,26.419,26.4808,2001.6870129145,0
+UMDD.US,D,20180926,000000,26.1436,26.2813,26.1216,26.1216,9561.3882905317,0
+UMDD.US,D,20180927,000000,25.97,26.0519,25.6647,25.7166,9586.4469662067,0
+UMDD.US,D,20180928,000000,25.4852,25.9422,25.4852,25.9422,2814.5904518097,0
+UMDD.US,D,20181001,000000,26.0419,26.0419,25.5251,25.6269,8878.7899651463,0
+UMDD.US,D,20181002,000000,25.565,25.565,25.0851,25.2647,16414.434914115,0
+UMDD.US,D,20181003,000000,25.1211,25.6049,25.1211,25.6049,8713.4027056916,0
+UMDD.US,D,20181004,000000,25.0871,25.0871,24.3179,24.4975,15049.238263345,0
+UMDD.US,D,20181005,000000,24.7011,24.7011,23.8191,23.9408,8106.982754358,0
+UMDD.US,D,20181009,000000,23.7433,23.7433,23.7333,23.7333,2829.6256572147,0
+UMDD.US,D,20181010,000000,23.5428,23.5428,21.6412,21.6911,21670.742723692,0
+UMDD.US,D,20181011,000000,21.4317,21.4856,20.4999,20.4999,11327.523752102,0
+UMDD.US,D,20181012,000000,21.3299,21.3339,20.0879,20.3034,34769.413672499,0
+UMDD.US,D,20181015,000000,20.3193,21.0207,20.3193,20.8311,17548.08940165,0
+UMDD.US,D,20181016,000000,20.7812,21.7031,20.7812,21.7031,12822.023169355,0
+UMDD.US,D,20181017,000000,21.7889,21.7889,21.5853,21.5933,7781.2199705837,0
+UMDD.US,D,20181018,000000,21.5215,21.7809,20.8151,20.909,26632.360507331,0
+UMDD.US,D,20181019,000000,21.1104,21.1104,20.911,20.911,2528.9215491154,0
+UMDD.US,D,20181022,000000,20.7912,20.7912,20.2315,20.2734,7217.900941411,0
+UMDD.US,D,20181023,000000,19.4314,19.9222,18.6412,19.603,37137.959697294,0
+UMDD.US,D,20181024,000000,19.4553,19.6449,17.7963,17.7963,29627.373424001,0
+UMDD.US,D,20181025,000000,18.3809,18.5804,18.3489,18.5804,11026.819644002,0
+UMDD.US,D,20181026,000000,17.6775,18.0267,17.3612,18.0187,14738.510684975,0
+UMDD.US,D,20181029,000000,18.8029,18.8029,17.7374,17.7623,13770.243456896,0
+UMDD.US,D,20181030,000000,18.1444,18.6712,17.8062,18.6712,9847.0571932261,0
+UMDD.US,D,20181031,000000,19.2987,19.3346,18.8278,18.8278,27600.62773541,0
+UMDD.US,D,20181101,000000,19.0433,19.9662,19.0433,19.9662,18866.175742152,0
+UMDD.US,D,20181102,000000,20.2595,20.3292,19.6529,19.9762,21124.463593978,0
+UMDD.US,D,20181105,000000,20.0719,20.4421,20.016,20.4181,21329.944734513,0
+UMDD.US,D,20181106,000000,20.2894,20.6375,20.2894,20.6375,6771.8565143969,0
+UMDD.US,D,20181107,000000,20.9967,21.5515,20.7393,21.5315,23898.960164708,0
+UMDD.US,D,20181108,000000,21.5255,21.6172,21.2102,21.312,69081.757100686,0
+UMDD.US,D,20181109,000000,20.6795,20.8351,20.3412,20.7733,16269.094595201,0
+UMDD.US,D,20181112,000000,20.7094,20.7094,19.6289,19.6369,78428.643127441,0
+UMDD.US,D,20181113,000000,20.1338,20.3253,19.6369,19.7227,24861.213310626,0
+UMDD.US,D,20181114,000000,20.1378,20.3332,19.0453,19.6329,29742.643332105,0
+UMDD.US,D,20181115,000000,19.0473,19.9662,18.8927,19.9083,10851.408914278,0
+UMDD.US,D,20181116,000000,19.579,20.1956,19.579,20.1138,10751.174211578,0
+UMDD.US,D,20181119,000000,20.0399,20.1796,19.1571,19.2608,13374.316381232,0
+UMDD.US,D,20181120,000000,18.6632,18.8088,18.1105,18.311,10157.784771596,0
+UMDD.US,D,20181123,000000,18.2721,19.0682,18.2721,19.0682,9290.7545932423,0
+UMDD.US,D,20181126,000000,19.4414,19.5321,19.3007,19.3456,23216.361839322,0
+UMDD.US,D,20181127,000000,19.179,19.179,18.9146,19.0194,13479.562819066,0
+UMDD.US,D,20181128,000000,19.2518,20.0839,18.744,20.0699,12370.967007206,0
+UMDD.US,D,20181129,000000,19.8803,20.3832,19.8365,20.3832,8713.4027056916,0
+UMDD.US,D,20181130,000000,20.006,20.4121,20.006,20.4121,12927.26960719,0
+UMDD.US,D,20181203,000000,21.5375,21.5375,20.5198,20.9548,13830.384278516,0
+UMDD.US,D,20181204,000000,19.7387,19.7387,18.8118,19.2358,9556.3765553968,0
+UMDD.US,D,20181206,000000,17.9479,18.32,17.2196,18.32,19122.776581064,0
+UMDD.US,D,20181207,000000,18.327,18.4078,17.0549,17.3144,33856.275530903,0
+UMDD.US,D,20181210,000000,17.2984,17.2984,16.5721,16.9672,61431.84459064,0
+UMDD.US,D,20181211,000000,17.6465,17.6655,16.7766,16.7766,24089.406099838,0
+UMDD.US,D,20181212,000000,17.3632,17.7563,17.1628,17.1628,16504.646146545,0
+UMDD.US,D,20181213,000000,17.0799,17.0899,16.624,16.624,10654.948896986,0
+UMDD.US,D,20181214,000000,16.4733,16.59,15.7839,15.8788,23451.913390666,0
+UMDD.US,D,20181217,000000,15.5865,15.6872,14.7554,14.8671,27640.72161649,0
+UMDD.US,D,20181218,000000,15.2183,15.2692,14.7224,14.934,42790.194582535,0
+UMDD.US,D,20181219,000000,14.9549,15.299,14.0939,14.1169,34684.214175204,0
+UMDD.US,D,20181220,000000,13.9483,14.0779,13.4155,13.5343,114622.3919253,0
+UMDD.US,D,20181221,000000,13.651,13.8904,12.7261,12.7261,51363.268704447,0
+UMDD.US,D,20181224,000000,12.4438,12.4438,11.6995,11.7005,191771.03789927,0
+UMDD.US,D,20181226,000000,11.8422,13.2598,11.6507,13.2598,81579.019833295,0
+UMDD.US,D,20181227,000000,12.8988,13.5023,12.1734,13.5023,30715.92229532,0
+UMDD.US,D,20181228,000000,13.4674,13.7657,13.3227,13.4274,39278.972946961,0
+UMDD.US,D,20181231,000000,13.7297,13.7587,13.3058,13.7587,23201.326633917,0
+UMDD.US,D,20190102,000000,13.1292,13.8715,13.1292,13.6689,26857.888588405,0
+UMDD.US,D,20190103,000000,13.4744,13.4744,12.9476,13.0654,28965.824386182,0
+UMDD.US,D,20190104,000000,13.7707,14.3583,13.7707,14.3484,9019.1185489259,0
+UMDD.US,D,20190107,000000,14.4172,15.0806,14.3454,14.8292,26817.794707325,0
+UMDD.US,D,20190108,000000,15.2333,15.5455,14.932,15.5455,29386.810137521,0
+UMDD.US,D,20190109,000000,15.7889,16.1022,15.6762,15.9465,16845.444135724,0
+UMDD.US,D,20190110,000000,15.6902,16.3536,15.6902,16.3536,10936.608411572,0
+UMDD.US,D,20190111,000000,16.1691,16.4404,16.1271,16.4144,16990.784454639,0
+UMDD.US,D,20190114,000000,16.1241,16.3247,16.1241,16.1271,4294.0546636585,0
+UMDD.US,D,20190115,000000,16.204,16.4274,16.0524,16.4075,14999.120911995,0
+UMDD.US,D,20190116,000000,16.7207,16.8833,16.7207,16.7886,32752.691454179,0
+UMDD.US,D,20190117,000000,16.9233,17.4101,16.9233,17.1746,13670.008754196,0
+UMDD.US,D,20190118,000000,17.5378,18.0187,17.463,17.923,28669.12966619,0
+UMDD.US,D,20190122,000000,17.6515,17.6515,16.8933,17.0021,27530.463443521,0
+UMDD.US,D,20190123,000000,17.2056,17.4869,16.8375,16.9902,11452.817130476,0
+UMDD.US,D,20190124,000000,17.02,17.3792,17.02,17.3792,5036.7938106638,0
+UMDD.US,D,20190125,000000,17.9957,18.0447,17.891,17.9399,21876.223864226,0
+UMDD.US,D,20190128,000000,17.6905,17.8491,17.6905,17.8281,5262.3218917383,0
+UMDD.US,D,20190129,000000,17.9419,17.9419,17.876,17.876,7052.5136819563,0
+UMDD.US,D,20190130,000000,17.9499,18.2632,17.9499,18.1544,9521.2944094518,0
+UMDD.US,D,20190131,000000,18.3429,18.4437,18.2043,18.4118,13780.266927166,0
+UMDD.US,D,20190201,000000,18.3839,18.6342,18.3839,18.6053,6661.5983414272,0
+UMDD.US,D,20190204,000000,18.6991,19.0882,18.6991,19.0882,38125.271518887,0
+UMDD.US,D,20190205,000000,19.199,19.3217,19.0762,19.3217,31318.332858545,0
+UMDD.US,D,20190206,000000,19.2149,19.2758,19.2149,19.2498,7425.3867759995,0
+UMDD.US,D,20190207,000000,19.0513,19.175,18.5165,18.9874,34859.624904929,0
+UMDD.US,D,20190208,000000,18.7031,18.9425,18.5705,18.9425,12365.955272071,0
+UMDD.US,D,20190211,000000,19.1411,19.2937,19.1121,19.2937,8938.9307867661,0
+UMDD.US,D,20190212,000000,19.5611,19.9522,19.5611,19.9023,7002.3963306064,0
+UMDD.US,D,20190213,000000,20.2155,20.2155,20.0899,20.1896,5829.650309019,0
+UMDD.US,D,20190214,000000,20.004,20.3872,19.9821,20.1556,10751.174211578,0
+UMDD.US,D,20190215,000000,20.4301,20.8151,20.4301,20.8151,7916.5368192284,0
+UMDD.US,D,20190219,000000,20.6814,21.0307,20.6814,20.9727,8608.1562678569,0
+UMDD.US,D,20190220,000000,20.9608,21.2182,20.9229,21.2043,9776.8929013363,0
+UMDD.US,D,20190221,000000,21.2262,21.2262,20.7932,21.0047,6270.6830008981,0
+UMDD.US,D,20190222,000000,21.2162,21.4956,21.2162,21.4956,4102.6063815019,0
+UMDD.US,D,20190225,000000,21.7749,21.8248,21.4416,21.4716,9596.4704364767,0
+UMDD.US,D,20190226,000000,21.0726,21.1643,20.9747,20.9747,6761.833044127,0
+UMDD.US,D,20190227,000000,20.9867,20.9867,20.9867,20.9867,2437.7079696586,0
+UMDD.US,D,20190228,000000,20.7094,20.9508,20.6555,20.7653,15039.214793075,0
+UMDD.US,D,20190301,000000,20.8031,21.2402,20.8031,21.2402,15872.16517251,0
+UMDD.US,D,20190304,000000,21.2182,21.2182,20.4799,20.865,5553.0025295677,0
+UMDD.US,D,20190305,000000,20.905,20.905,20.6535,20.6675,8322.4873651625,0
+UMDD.US,D,20190306,000000,20.6615,20.6615,19.8006,19.8006,20989.146745333,0
+UMDD.US,D,20190307,000000,19.7057,19.7127,19.177,19.2718,18044.251180013,0
+UMDD.US,D,20190308,000000,18.8747,19.1171,18.8168,19.1171,13715.114370411,0
+UMDD.US,D,20190311,000000,19.3337,19.8385,19.3337,19.8385,8342.5343057025,0
+UMDD.US,D,20190312,000000,20.006,20.006,19.8444,19.9282,5522.9321187577,0
+UMDD.US,D,20190313,000000,20.2016,20.2016,20.2016,20.2016,2116.9569210193,0
+UMDD.US,D,20190314,000000,20.0958,20.1038,20.0958,20.1038,3170.423646394,0
+UMDD.US,D,20190315,000000,20.3752,20.3872,20.0998,20.1118,9431.083177022,0
+UMDD.US,D,20190318,000000,20.6934,20.6934,20.446,20.6097,7650.914857074,0
+UMDD.US,D,20190319,000000,20.6057,20.7812,20.2695,20.2714,14538.041279576,0
+UMDD.US,D,20190320,000000,19.6399,20.3153,19.588,19.7986,6300.753411708,0
+UMDD.US,D,20190321,000000,19.6529,20.6755,19.6529,20.5618,4605.7845890548,0
+UMDD.US,D,20190322,000000,20.2016,20.2016,18.8318,18.8318,14392.700960661,0
+UMDD.US,D,20190325,000000,18.8318,19.1151,18.6921,18.9345,7696.0204732889,0
+UMDD.US,D,20190326,000000,19.572,19.572,19.2947,19.4513,1183.7718388844,0
+UMDD.US,D,20190327,000000,19.6759,19.6759,19.4494,19.4494,4675.9488809446,0
+UMDD.US,D,20190328,000000,19.8803,19.9342,19.8803,19.9342,1213.8422496943,0
+UMDD.US,D,20190329,000000,20.3412,20.3412,20.02,20.1318,21816.083042607,0
+UMDD.US,D,20190401,000000,20.8011,20.9648,20.8011,20.9648,10414.385610507,0
+UMDD.US,D,20190402,000000,20.6037,20.7314,20.6037,20.7314,5021.7586052588,0
+UMDD.US,D,20190403,000000,21.1024,21.2541,21.0446,21.0446,6671.6218116972,0
+UMDD.US,D,20190404,000000,21.0526,21.3239,21.0446,21.3239,9421.0597067521,0
+UMDD.US,D,20190405,000000,21.8028,21.8028,21.8028,21.8028,1083.5371361846,0
+UMDD.US,D,20190408,000000,21.5953,21.8188,21.5015,21.8188,8598.1327975869,0
+UMDD.US,D,20190409,000000,21.1084,21.1084,21.0964,21.0964,2468.7807274955,0
+UMDD.US,D,20190410,000000,21.2322,21.7131,21.2322,21.6472,3245.5996734188,0
+UMDD.US,D,20190411,000000,21.7928,21.8786,21.7151,21.8488,12977.38695854,0
+UMDD.US,D,20190412,000000,22.158,22.3356,22.0323,22.3356,12004.107995325,0
+UMDD.US,D,20190415,000000,22.3356,22.3535,22.188,22.2278,5688.3193782124,0
+UMDD.US,D,20190416,000000,22.2478,22.2578,22.2178,22.2578,4409.3245717632,0
+UMDD.US,D,20190417,000000,22.569,22.569,21.7669,21.7669,6095.2722711734,0
+UMDD.US,D,20190418,000000,21.9605,21.9665,21.8667,21.9145,58352.634523702,0
+UMDD.US,D,20190422,000000,21.5913,21.6751,21.5913,21.6751,3746.7731869177,0
+UMDD.US,D,20190423,000000,21.8747,22.579,21.8747,22.4813,18129.450677308,0
+UMDD.US,D,20190424,000000,22.605,22.9462,22.605,22.7526,13725.137840681,0
+UMDD.US,D,20190425,000000,22.178,22.178,21.9605,21.9605,4268.9959879835,0
+UMDD.US,D,20190426,000000,22.0024,22.5391,21.9505,22.5391,11633.239595336,0
+UMDD.US,D,20190429,000000,22.7167,22.7167,22.5052,22.583,19524.71773889,0
+UMDD.US,D,20190430,000000,22.585,22.585,21.8966,22.174,12284.765162884,0
+UMDD.US,D,20190501,000000,21.7549,21.7549,21.7549,21.7549,1695.9711696802,0
+UMDD.US,D,20190502,000000,21.7011,21.8806,21.316,21.8028,6300.753411708,0
+UMDD.US,D,20190503,000000,22.3954,22.7806,22.3954,22.7546,11056.890054812,0
+UMDD.US,D,20190506,000000,21.7809,22.6807,21.7669,22.6569,36885.368246491,0
+UMDD.US,D,20190507,000000,22.0512,22.1281,21.0087,21.3559,22614.953623123,0
+UMDD.US,D,20190508,000000,21.2202,21.4117,21.1304,21.1304,3721.7145112427,0
+UMDD.US,D,20190509,000000,20.5438,20.9688,20.2714,20.9688,15480.247484954,0
+UMDD.US,D,20190510,000000,20.1616,21.0586,20.1616,21.0586,6245.6243252231,0
+UMDD.US,D,20190513,000000,20.0759,20.0759,19.2258,19.2807,56706.780705372,0
+UMDD.US,D,20190514,000000,19.4134,19.9222,19.4134,19.8643,9546.3530851268,0
+UMDD.US,D,20190515,000000,19.598,20.0579,19.4214,20.012,68133.536813147,0
+UMDD.US,D,20190516,000000,20.5757,20.6715,20.3951,20.3951,13745.184781221,0
+UMDD.US,D,20190517,000000,19.8105,20.1616,19.6719,19.6877,14397.712695796,0
+UMDD.US,D,20190520,000000,19.2258,19.4354,19.2258,19.2767,4032.442089612,0
+UMDD.US,D,20190521,000000,20.028,20.028,19.9502,19.9861,9070.2382473028,0
+UMDD.US,D,20190522,000000,19.8265,19.8265,19.4114,19.5521,14056.914706617,0
+UMDD.US,D,20190523,000000,18.9345,18.9345,18.299,18.4996,23341.655217697,0
+UMDD.US,D,20190524,000000,18.8897,18.8897,18.7001,18.8218,12254.694752075,0
+UMDD.US,D,20190528,000000,18.6702,18.8138,18.2382,18.2382,10137.737831056,0
+UMDD.US,D,20190529,000000,18.0037,18.0277,17.6247,17.928,25890.623707352,0
+UMDD.US,D,20190530,000000,18.1594,18.1594,17.7713,17.7713,5036.7938106638,0
+UMDD.US,D,20190531,000000,17.0609,17.486,17.0609,17.2665,67687.492386133,0
+UMDD.US,D,20190603,000000,17.5119,17.6057,17.5119,17.6057,12982.398693675,0
+UMDD.US,D,20190604,000000,18.0656,18.9076,18.0656,18.9076,13052.562985565,0
+UMDD.US,D,20190605,000000,19.0812,19.0832,18.4976,19.0832,9636.5643175566,0
+UMDD.US,D,20190606,000000,19.2178,19.3486,18.8198,19.3057,4560.6789728399,0
+UMDD.US,D,20190607,000000,19.575,19.7926,19.4953,19.6659,17608.230223269,0
+UMDD.US,D,20190610,000000,19.9662,20.2595,19.9422,19.9422,9235.6255067575,0
+UMDD.US,D,20190611,000000,20.4041,20.4201,20.006,20.006,12626.565499091,0
+UMDD.US,D,20190612,000000,19.8165,19.9881,19.8085,19.8983,8698.3675002867,0
+UMDD.US,D,20190613,000000,20.1796,20.2195,20.1536,20.2195,2001.6870129145,0
+UMDD.US,D,20190614,000000,20.014,20.014,19.9362,19.9362,3170.423646394,0
+UMDD.US,D,20190617,000000,20.034,20.1418,19.8783,19.8783,20863.853366959,0
+UMDD.US,D,20190618,000000,20.8331,20.9249,20.5717,20.6077,11237.312519672,0
+UMDD.US,D,20190619,000000,20.7991,20.7991,20.7653,20.7653,3882.0900355624,0
+UMDD.US,D,20190620,000000,21.27,21.27,20.885,21.1963,4595.7611187848,0
+UMDD.US,D,20190621,000000,20.9867,20.9867,20.7673,20.7673,8347.5460408374,0
+UMDD.US,D,20190624,000000,20.5478,20.5478,20.2834,20.2834,8252.3230732727,0
+UMDD.US,D,20190625,000000,20.1596,20.1596,19.9103,19.9103,5342.5096538981,0
+UMDD.US,D,20190626,000000,20.006,20.006,19.8564,19.8564,9120.3555986527,0
+UMDD.US,D,20190627,000000,20.2894,20.5358,20.2894,20.5358,3405.9751977384,0
+UMDD.US,D,20190628,000000,20.9189,21.3539,20.9189,21.3379,17487.94858003,0
+UMDD.US,D,20190701,000000,22.0372,22.162,21.286,21.5574,16314.200211416,0
+UMDD.US,D,20190702,000000,21.4337,21.4337,21.266,21.292,22815.423028523,0
+UMDD.US,D,20190703,000000,21.8448,21.8448,21.8448,21.8448,1023.3963145647,0
+UMDD.US,D,20190705,000000,21.3898,21.9385,21.3898,21.9385,12776.91755314,0
+UMDD.US,D,20190708,000000,21.3419,21.3419,21.282,21.3259,3190.4705869339,0
+UMDD.US,D,20190709,000000,21.0506,21.312,21.0446,21.312,6992.3728603365,0
+UMDD.US,D,20190710,000000,21.6212,21.6212,21.276,21.276,7242.9596170859,0
+UMDD.US,D,20190711,000000,21.0726,21.0726,21.0726,21.0726,2819.6021869447,0
+UMDD.US,D,20190712,000000,21.3419,21.7809,21.3419,21.7549,5202.1810701184,0
+UMDD.US,D,20190715,000000,21.4337,21.4337,21.4337,21.4337,696.63118376345,0
+UMDD.US,D,20190716,000000,21.5015,21.5873,21.4756,21.4756,3446.0690788183,0
+UMDD.US,D,20190717,000000,21.282,21.282,20.9408,21.0167,3551.3155166531,0
+UMDD.US,D,20190718,000000,21.0047,21.2282,20.9668,21.1384,4037.453824747,0
+UMDD.US,D,20190719,000000,21.3459,21.3779,21.0326,21.0326,23858.866283628,0
+UMDD.US,D,20190722,000000,21.1284,21.1284,20.897,20.897,3210.5175274739,0
+UMDD.US,D,20190723,000000,21.5614,21.5713,21.3759,21.5713,8457.8042138072,0
+UMDD.US,D,20190724,000000,21.8886,22.5071,21.8886,22.4633,14217.290230937,0
+UMDD.US,D,20190725,000000,22.2937,22.2937,21.8208,21.8208,3250.6114085538,0
+UMDD.US,D,20190726,000000,22.174,22.4573,22.174,22.4274,8593.1210624519,0
+UMDD.US,D,20190729,000000,22.0592,22.174,22.0592,22.1101,4082.5594409619,0
+UMDD.US,D,20190730,000000,22.0782,22.4673,22.0672,22.4673,4540.6320322999,0
+UMDD.US,D,20190731,000000,22.6329,22.6329,21.5255,21.8188,16243.033572499,0
+UMDD.US,D,20190801,000000,22.1181,22.1181,20.6097,20.7214,5959.9554225288,0
+UMDD.US,D,20190802,000000,20.2455,20.2455,19.9682,20.1098,8277.3817489476,0
+UMDD.US,D,20190805,000000,19.3087,19.3087,18.1504,18.4926,23421.842979857,0
+UMDD.US,D,20190806,000000,18.7599,19.0912,18.4886,19.0912,10691.033389958,0
+UMDD.US,D,20190807,000000,18.5705,19.2328,18.5705,19.2328,2307.4028561489,0
+UMDD.US,D,20190808,000000,20.2215,20.3034,20.2215,20.3034,4716.0427620245,0
+UMDD.US,D,20190809,000000,19.4553,19.7337,19.4553,19.6539,1916.4875156197,0
+UMDD.US,D,20190812,000000,19.167,19.167,18.743,18.7559,3551.3155166531,0
+UMDD.US,D,20190813,000000,18.6722,19.7556,18.6722,19.3247,5101.9463674187,0
+UMDD.US,D,20190814,000000,18.313,18.313,17.6745,17.7563,9776.8929013363,0
+UMDD.US,D,20190815,000000,17.7583,17.7583,17.2715,17.6436,20256.431068598,0
+UMDD.US,D,20190816,000000,17.88,18.7011,17.876,18.7011,10449.467756452,0
+UMDD.US,D,20190819,000000,19.3147,19.4494,19.2208,19.2208,25177.954971157,0
+UMDD.US,D,20190820,000000,18.9196,18.9685,18.7759,18.7759,8522.9567705621,0
+UMDD.US,D,20190821,000000,19.175,19.175,19.1221,19.1221,3235.5762031488,0
+UMDD.US,D,20190822,000000,18.8548,19.1131,18.8548,19.1131,4866.3948160742,0
+UMDD.US,D,20190823,000000,18.4477,18.4537,17.4531,17.4531,5517.9203836227,0
+UMDD.US,D,20190826,000000,18.0127,18.0127,17.6396,17.9529,10278.066414835,0
+UMDD.US,D,20190827,000000,17.48,17.48,17.48,17.48,1700.9829048152,0
+UMDD.US,D,20190828,000000,17.908,17.908,17.908,17.908,370.86839998918,0
+UMDD.US,D,20190829,000000,18.5983,18.7689,18.5983,18.6832,6290.729941438,0
+UMDD.US,D,20190830,000000,18.9176,18.9275,18.7669,18.8328,7585.7623003191,0
+UMDD.US,D,20190903,000000,18.0856,18.1144,17.875,18.1144,4339.1602798734,0
+UMDD.US,D,20190904,000000,18.6233,18.7949,18.5983,18.7949,9185.5081554076,0
+UMDD.US,D,20190905,000000,19.4314,19.8743,19.4314,19.7516,10791.268092658,0
+UMDD.US,D,20190906,000000,19.9123,19.9123,19.6977,19.6977,1525.5721750906,0
+UMDD.US,D,20190909,000000,20.1518,20.1518,20.1498,20.1498,2558.9919599253,0
+UMDD.US,D,20190910,000000,19.9901,20.462,19.7417,20.462,11953.990643975,0
+UMDD.US,D,20190911,000000,20.5358,21.3239,20.2455,21.3239,20944.041129118,0
+UMDD.US,D,20190912,000000,21.1963,21.4416,21.1823,21.3379,21500.343729102,0
+UMDD.US,D,20190913,000000,21.5993,21.5993,21.3838,21.3938,34513.815180615,0
+UMDD.US,D,20190916,000000,21.1044,21.6412,21.1044,21.4776,7786.2317057187,0
+UMDD.US,D,20190917,000000,21.1583,21.2641,21.0247,21.2043,3661.5736896229,0
+UMDD.US,D,20190918,000000,21.0446,21.0466,20.7453,21.0466,8999.071608386,0
+UMDD.US,D,20190919,000000,21.282,21.3339,20.911,20.911,2964.9425058594,0
+UMDD.US,D,20190920,000000,20.7114,20.8031,20.7114,20.8031,3922.1839166423,0
+UMDD.US,D,20190923,000000,20.9369,21.0007,20.8211,20.8211,3581.385927463,0
+UMDD.US,D,20190924,000000,20.2894,20.2894,20.1358,20.1358,1013.3728442947,0
+UMDD.US,D,20190925,000000,20.2774,20.8231,20.2774,20.8231,6872.0912170967,0
+UMDD.US,D,20190926,000000,20.4341,20.4899,20.4341,20.4899,1444.3820659038,0
+UMDD.US,D,20190927,000000,19.9582,19.9841,19.9362,19.9821,24129.499980918,0
+UMDD.US,D,20190930,000000,20.2994,20.4421,20.2994,20.4421,1143.6779578045,0
+UMDD.US,D,20191001,000000,20.8471,20.8471,19.2867,19.2867,2674.2618680301,0
+UMDD.US,D,20191002,000000,18.7709,18.7709,18.4218,18.5175,10619.866751041,0
+UMDD.US,D,20191003,000000,18.327,18.8288,18.317,18.8288,7761.1730300437,0
+UMDD.US,D,20191004,000000,18.8128,19.3885,18.8128,19.3885,6892.1381576367,0
+UMDD.US,D,20191007,000000,19.2987,19.2997,19.1491,19.1491,2387.5906183087,0
+UMDD.US,D,20191008,000000,18.295,18.6073,18.1036,18.1036,20406.783122648,0
+UMDD.US,D,20191009,000000,18.4208,18.5675,18.4208,18.4956,1299.0417469891,0
+UMDD.US,D,20191010,000000,18.747,18.7579,18.5405,18.7579,7177.807060331,0
+UMDD.US,D,20191011,000000,19.8763,20.1976,19.7297,19.7297,23808.748932278,0
+UMDD.US,D,20191014,000000,19.4553,19.4923,19.4533,19.4923,8893.8251705512,0
+UMDD.US,D,20191015,000000,20.0519,20.0779,19.9662,19.9702,5784.5446928041,0
+UMDD.US,D,20191016,000000,20.1278,20.1278,19.9023,19.9023,1474.4524767137,0
+UMDD.US,D,20191017,000000,20.2495,20.4879,20.2495,20.4141,5277.3570971433,0
+UMDD.US,D,20191018,000000,20.3572,20.3732,20.0399,20.3732,20196.290246978,0
+UMDD.US,D,20191021,000000,20.8111,20.883,20.6874,20.6874,12380.990477476,0
+UMDD.US,D,20191022,000000,20.7174,20.903,20.6017,20.6675,4007.3834139371,0
+UMDD.US,D,20191023,000000,20.7533,20.7533,20.6854,20.6854,1278.9948064492,0
+UMDD.US,D,20191024,000000,20.6854,20.7553,20.6854,20.7553,4921.5239025591,0
+UMDD.US,D,20191025,000000,21.0446,21.2023,21.0426,21.0426,6636.5396657522,0
+UMDD.US,D,20191028,000000,21.2601,21.6931,21.2601,21.4297,23893.948429573,0
+UMDD.US,D,20191029,000000,21.6033,21.6053,21.5773,21.5773,5357.5448593031,0
+UMDD.US,D,20191030,000000,21.0566,21.3699,21.0566,21.3699,4148.7143447438,0
+UMDD.US,D,20191031,000000,20.7773,20.897,20.7214,20.897,6325.8120873829,0
+UMDD.US,D,20191101,000000,21.4277,21.7829,21.4277,21.7789,13303.149742314,0
+UMDD.US,D,20191104,000000,22.168,22.2877,22.0124,22.2278,15601.53147522,0
+UMDD.US,D,20191105,000000,22.5032,22.5032,22.3157,22.3157,5342.5096538981,0
+UMDD.US,D,20191106,000000,22.0184,22.1241,22.0004,22.0004,8893.8251705512,0
+UMDD.US,D,20191107,000000,22.5371,22.5371,22.0612,22.0612,3836.9844193475,0
+UMDD.US,D,20191108,000000,21.9205,22.2657,21.9205,22.2578,16354.294092495,0
+UMDD.US,D,20191111,000000,22.2158,22.2178,22.15,22.15,8477.8511543472,0
+UMDD.US,D,20191112,000000,22.3436,22.3436,22.0372,22.0692,2954.9190355894,0
+UMDD.US,D,20191113,000000,21.8268,22.0263,21.8268,21.9225,4971.6412539089,0
+UMDD.US,D,20191114,000000,21.8168,22.0742,21.8168,22.0742,20939.029393983,0
+UMDD.US,D,20191115,000000,22.186,22.4353,22.186,22.3794,11517.969687231,0
+UMDD.US,D,20191118,000000,22.176,22.2737,22.176,22.2737,5001.7116647189,0
+UMDD.US,D,20191119,000000,22.4713,22.5171,22.4453,22.4453,4766.1601133744,0
+UMDD.US,D,20191120,000000,22.3216,22.3216,21.9605,22.1959,11422.746719666,0
+UMDD.US,D,20191121,000000,21.7211,21.725,21.7211,21.725,3225.5527328788,0
+UMDD.US,D,20191122,000000,21.6811,21.9684,21.6811,21.9205,31518.802263945,0
+UMDD.US,D,20191125,000000,22.4673,22.7127,22.4673,22.6947,8147.0766354379,0
+UMDD.US,D,20191126,000000,22.9302,22.9422,22.9122,22.9422,2513.8863437104,0
+UMDD.US,D,20191127,000000,23.3731,23.3731,23.3731,23.3731,661.54903781853,0
+UMDD.US,D,20191129,000000,23.1876,23.1876,22.7107,22.7107,1278.9948064492,0
+UMDD.US,D,20191202,000000,22.3216,22.3216,22.2098,22.2098,3736.7497166477,0
+UMDD.US,D,20191203,000000,21.6312,21.8468,21.5653,21.8468,6887.1264225017,0
+UMDD.US,D,20191204,000000,22.0692,22.5371,22.0692,22.3396,10629.890221311,0
+UMDD.US,D,20191205,000000,22.4453,22.4453,22.3874,22.4453,3210.5175274739,0
+UMDD.US,D,20191206,000000,23.1318,23.1318,23.0299,23.1178,4339.1602798734,0
+UMDD.US,D,20191209,000000,22.9402,22.9621,22.8763,22.8763,5678.2959079424,0
+UMDD.US,D,20191210,000000,22.6489,22.8523,22.6229,22.7147,17492.960315165,0
+UMDD.US,D,20191211,000000,22.7047,22.8963,22.7047,22.8683,4243.9373123086,0
+UMDD.US,D,20191212,000000,23.1298,23.6585,23.1298,23.6125,14142.114203912,0
+UMDD.US,D,20191213,000000,23.4291,23.8231,23.1896,23.1896,8598.1327975869,0
+UMDD.US,D,20191216,000000,23.6545,23.873,23.6305,23.6644,9135.3908040577,0
+UMDD.US,D,20191217,000000,23.7114,23.867,23.7114,23.867,2417.6610291186,0
+UMDD.US,D,20191218,000000,23.9308,23.9308,23.9308,23.9308,1098.5723415896,0
+UMDD.US,D,20191219,000000,23.9567,24.1843,23.9567,24.1843,3917.1721815073,0
+UMDD.US,D,20191220,000000,24.4197,24.5993,24.4197,24.5893,2634.1679869501,0
+UMDD.US,D,20191223,000000,24.4776,24.5773,24.4396,24.4875,18194.603234063,0
+UMDD.US,D,20191224,000000,24.5075,24.5075,24.4816,24.4816,1705.9946399502,0
+UMDD.US,D,20191226,000000,24.6252,24.6252,24.6252,24.6252,1474.4524767137,0
+UMDD.US,D,20191227,000000,24.7928,24.7928,24.4157,24.5035,5924.8732765838,0
+UMDD.US,D,20191230,000000,24.284,24.4157,24.284,24.4157,3035.1067977493,0
+UMDD.US,D,20191231,000000,24.713,24.713,24.5414,24.5414,9696.7051391764,0
+UMDD.US,D,20200102,000000,24.4556,24.5793,24.0266,24.5793,16032.540696829,0
+UMDD.US,D,20200103,000000,24.0944,24.284,24.0744,24.284,8252.3230732727,0
+UMDD.US,D,20200106,000000,23.865,24.1843,23.865,24.1483,7881.4546732835,0
+UMDD.US,D,20200107,000000,24.0446,24.0446,24.0446,24.0446,536.25565944381,0
+UMDD.US,D,20200108,000000,24.2361,24.3778,23.9508,24.1383,15455.188809279,0
+UMDD.US,D,20200109,000000,24.1902,24.3977,24.1902,24.3199,9175.4846851376,0
+UMDD.US,D,20200110,000000,24.3219,24.3219,24.0626,24.0626,51653.949342277,0
+UMDD.US,D,20200113,000000,24.4456,24.6971,24.4456,24.6971,18856.152271882,0
+UMDD.US,D,20200114,000000,24.4796,24.8308,24.4796,24.8208,10007.432717546,0
+UMDD.US,D,20200115,000000,25.131,25.151,24.8786,24.9544,14347.595344446,0
+UMDD.US,D,20200116,000000,25.3814,25.7486,25.3814,25.7486,6571.3871089974,0
+UMDD.US,D,20200117,000000,25.8863,25.9022,25.6488,25.6488,4465.4560052751,0
+UMDD.US,D,20200121,000000,25.2927,25.4174,25.149,25.1809,41140.331376097,0
+UMDD.US,D,20200122,000000,25.3614,25.3694,25.155,25.155,5909.8380711789,0
+UMDD.US,D,20200123,000000,25.0911,25.3634,24.8527,25.3435,9335.8602094572,0
+UMDD.US,D,20200124,000000,24.8228,24.8228,24.5375,24.5375,1811.241077785,0
+UMDD.US,D,20200127,000000,23.7752,23.7752,23.4589,23.4589,10851.408914278,0
+UMDD.US,D,20200128,000000,24.1743,24.3339,24.1743,24.2222,14457.853517416,0
+UMDD.US,D,20200129,000000,24.5473,24.5473,23.875,23.875,14523.006074171,0
+UMDD.US,D,20200130,000000,23.4489,23.873,23.4489,23.873,3120.3062950441,0
+UMDD.US,D,20200131,000000,22.4992,22.4992,22.4972,22.4972,5342.5096538981,0
+UMDD.US,D,20200203,000000,22.8483,23.1995,22.8483,23.1596,2096.9099804793,0
+UMDD.US,D,20200204,000000,23.9607,24.3619,23.9607,24.1044,16012.493756289,0
+UMDD.US,D,20200205,000000,24.7689,25.0162,24.7689,24.9365,11583.122243986,0
+UMDD.US,D,20200206,000000,24.9285,24.9285,24.6372,24.6372,3942.2308571822,0
+UMDD.US,D,20200207,000000,24.3,24.3,23.877,23.877,13444.480673122,0
+UMDD.US,D,20200210,000000,23.7114,24.2421,23.7114,24.2421,6080.2370657685,0
+UMDD.US,D,20200211,000000,24.4955,25.0192,24.4955,24.8268,5799.5798982091,0
+UMDD.US,D,20200212,000000,25.2008,25.3276,25.0871,25.3276,7308.1121738408,0
+UMDD.US,D,20200213,000000,25.557,25.557,25.557,25.557,1464.4290064437,0
+UMDD.US,D,20200214,000000,25.557,25.557,25.4174,25.5231,3070.1889436942,0
+UMDD.US,D,20200218,000000,25.3475,25.3475,24.9664,25.2507,4168.7612852837,0
+UMDD.US,D,20200219,000000,25.7466,25.7466,25.6389,25.6389,4771.1718485094,0
+UMDD.US,D,20200220,000000,25.2667,25.8763,25.2667,25.8763,8603.1445327219,0
+UMDD.US,D,20200221,000000,25.2408,25.3295,25.0312,25.1031,4886.4417566141,0
+UMDD.US,D,20200224,000000,22.7885,23.1776,22.559,22.9062,46142.043040816,0
+UMDD.US,D,20200225,000000,22.2677,22.2677,20.4221,20.4939,28328.331677011,0
+UMDD.US,D,20200226,000000,20.8011,20.8091,19.4873,19.57,16172.869280609,0
+UMDD.US,D,20200227,000000,18.3998,19.199,17.3822,17.5648,64181.282485694,0
+UMDD.US,D,20200228,000000,16.0214,16.6939,15.4099,16.3187,94501.27770535,0
+UMDD.US,D,20200302,000000,16.3027,17.904,15.8458,17.904,36003.302862733,0
+UMDD.US,D,20200303,000000,18.0926,18.8877,16.4164,16.8026,84342.490586727,0
+UMDD.US,D,20200304,000000,17.5758,18.6243,17.3572,18.6243,38732.693817247,0
+UMDD.US,D,20200305,000000,17.0989,17.3403,16.0832,16.5771,22609.941887988,0
+UMDD.US,D,20200306,000000,15.2323,15.7371,14.6785,15.7371,63418.496398149,0
+UMDD.US,D,20200309,000000,15.2103,15.2103,11.3304,11.3304,132872.12424585,0
+UMDD.US,D,20200310,000000,12.5376,12.6244,10.9343,12.6244,25910.670647892,0
+UMDD.US,D,20200311,000000,11.0202,11.0202,9.86984,10.237,84995.018501303,0
+UMDD.US,D,20200312,000000,9.21148,9.21148,7.02341,7.39464,132771.88954315,0
+UMDD.US,D,20200313,000000,8.13371,8.72403,7.35653,8.67584,117827.89771764,0
+UMDD.US,D,20200316,000000,6.75993,7.01644,5.19521,5.27741,80750.078841967,0
+UMDD.US,D,20200317,000000,5.72796,6.07395,5.21496,6.07395,61451.89153118,0
+UMDD.US,D,20200318,000000,5.1533,5.38067,3.63766,4.2151,149993.213814,0
+UMDD.US,D,20200319,000000,4.16722,4.92893,3.77753,4.78028,121123.61474241,0
+UMDD.US,D,20200320,000000,5.06591,5.10901,4.0897,4.09549,131376.62248157,0
+UMDD.US,D,20200323,000000,4.22509,4.22509,3.37109,3.74181,239387.53341679,0
+UMDD.US,D,20200324,000000,4.11564,4.94729,4.11564,4.9421,371406.66034268,0
+UMDD.US,D,20200325,000000,5.02839,6.01299,4.70945,5.41679,487137.64807984,0
+UMDD.US,D,20200326,000000,5.63618,6.36177,5.54748,6.34382,287124.31057756,0
+UMDD.US,D,20200327,000000,5.65014,6.1385,5.5804,5.6681,178421.78019371,0
+UMDD.US,D,20200330,000000,5.90534,6.15246,5.38327,6.14148,85501.203749937,0
+UMDD.US,D,20200331,000000,6.12851,6.24005,5.7492,6.007,160111.90705155,0
+UMDD.US,D,20200401,000000,5.22973,5.31842,4.82308,4.96864,270926.38262128,0
+UMDD.US,D,20200402,000000,4.82308,5.31742,4.82308,5.09784,105291.54345098,0
+UMDD.US,D,20200403,000000,5.00446,5.11619,4.51211,4.71743,103966.44068129,0
+UMDD.US,D,20200406,000000,5.38526,5.82533,5.2836,5.82154,238765.07591303,0
+UMDD.US,D,20200407,000000,6.58295,6.87197,6.00301,6.11065,327658.22200233,0
+UMDD.US,D,20200408,000000,6.36376,6.98032,6.17441,6.95159,148562.86460648,0
+UMDD.US,D,20200409,000000,7.37629,7.9691,7.34037,7.6258,412576.05978255,0
+UMDD.US,D,20200413,000000,7.50957,7.57342,6.72641,6.96356,300011.48630367,0
+UMDD.US,D,20200414,000000,7.45181,7.6292,7.14602,7.36391,191335.01694253,0
+UMDD.US,D,20200415,000000,6.47919,6.69748,6.36376,6.46124,252440.09640236,0
+UMDD.US,D,20200416,000000,6.4772,6.54165,6.17042,6.44557,87818.630076356,0
+UMDD.US,D,20200417,000000,7.12508,7.30525,6.97353,7.13166,224979.79725073,0
+UMDD.US,D,20200420,000000,6.7344,7.13246,6.6446,6.76033,109971.50172003,0
+UMDD.US,D,20200421,000000,6.49316,6.52109,6.07873,6.23746,244975.6180923,0
+UMDD.US,D,20200422,000000,6.57896,6.57896,6.40048,6.48119,115063.42461719,0
+UMDD.US,D,20200423,000000,6.63463,6.96855,6.59891,6.66456,104323.2762229,0
+UMDD.US,D,20200424,000000,6.69049,7.04936,6.58335,6.97313,98999.811162516,0
+UMDD.US,D,20200427,000000,7.17895,7.92939,7.17895,7.82254,206364.20826533,0
+UMDD.US,D,20200428,000000,8.309,8.53607,7.83451,8.07624,245411.63904906,0
+UMDD.US,D,20200429,000000,8.7314,9.25927,8.63872,9.06622,216892.86143691,0
+UMDD.US,D,20200430,000000,8.56989,8.61578,8.21432,8.26909,212518.61901109,0
+UMDD.US,D,20200501,000000,7.67309,7.73375,7.17497,7.39624,227844.50505389,0
+UMDD.US,D,20200504,000000,7.16698,7.43006,6.95956,7.43006,66815.450472645,0
+UMDD.US,D,20200505,000000,7.86445,8.08771,7.56743,7.64536,153163.6374604,0
+UMDD.US,D,20200506,000000,7.78254,7.84229,7.45081,7.47137,120807.87542891,0
+UMDD.US,D,20200507,000000,7.7548,8.0108,7.7548,7.80857,93512.96353673,0
+UMDD.US,D,20200508,000000,8.24714,8.63573,8.18938,8.60979,263657.3619815,0
+UMDD.US,D,20200511,000000,8.49018,8.61877,8.12353,8.49256,250097.61140027,0
+UMDD.US,D,20200512,000000,8.6038,8.63972,7.56345,7.56823,219084.99438496,0
+UMDD.US,D,20200513,000000,7.40422,7.43605,6.57697,6.82009,359708.26819059,0
+UMDD.US,D,20200514,000000,6.57697,6.97553,6.07873,6.96755,154327.36235874,0
+UMDD.US,D,20200515,000000,6.80413,7.15721,6.79615,7.14503,97670.699004716,0
+UMDD.US,D,20200518,000000,8.01998,8.54205,8.01998,8.46623,337430.10316853,0
+UMDD.US,D,20200519,000000,8.4385,8.65369,8.18339,8.18539,176671.68228458,0
+UMDD.US,D,20200520,000000,8.56989,8.78918,8.56989,8.63772,99049.928513866,0
+UMDD.US,D,20200521,000000,8.66965,8.83905,8.44627,8.75326,81226.193679791,0
+UMDD.US,D,20200522,000000,8.72083,8.76722,8.5668,8.76722,71695.878147097,0
+UMDD.US,D,20200526,000000,9.61843,9.85786,9.61144,9.61444,179640.63417854,0
+UMDD.US,D,20200527,000000,10.1651,10.4444,9.60645,10.4315,359653.1391041,0
+UMDD.US,D,20200528,000000,10.7817,10.7817,9.92171,10.0095,222290.50017729,0
+UMDD.US,D,20200529,000000,9.84389,9.95963,9.48773,9.83791,163437.69448713,0
+UMDD.US,D,20200601,000000,9.94167,10.3357,9.85587,10.1651,110387.47573624,0
+UMDD.US,D,20200602,000000,10.4734,10.5163,10.1631,10.4295,118474.41155006,0
+UMDD.US,D,20200603,000000,10.9333,11.4002,10.9333,11.2945,164846.99440708,0
+UMDD.US,D,20200604,000000,11.1628,11.4681,10.9832,11.3644,220912.27301517,0
+UMDD.US,D,20200605,000000,12.7511,12.9566,12.357,12.4358,295486.8918238,0
+UMDD.US,D,20200608,000000,12.9147,13.1282,12.7969,13.1082,187260.47627778,0
+UMDD.US,D,20200609,000000,12.5056,12.5216,12.0787,12.319,236026.66383527,0
+UMDD.US,D,20200610,000000,12.4129,12.4129,11.2486,11.3783,301767.59829498,0
+UMDD.US,D,20200611,000000,9.96561,10.1033,8.88714,8.91478,524966.22487874,0
+UMDD.US,D,20200612,000000,9.93568,9.98553,8.76922,9.47556,232243.80615538,0
+UMDD.US,D,20200615,000000,8.59183,10.0215,8.47222,9.9257,203935.52141892,0
+UMDD.US,D,20200616,000000,11.069,11.1548,10.1272,10.4874,233918.7280375,0
+UMDD.US,D,20200617,000000,10.5573,10.5573,10.0814,10.0814,112615.69317725,0
+UMDD.US,D,20200618,000000,9.85188,10.2748,9.74812,10.0275,112419.23315996,0
+UMDD.US,D,20200619,000000,10.4794,10.4794,9.66632,9.87781,78684.241619325,0
+UMDD.US,D,20200622,000000,9.72817,10.0165,9.36732,9.96262,208359.88119608,0
+UMDD.US,D,20200623,000000,10.3297,10.3297,9.98952,9.98952,85646.544068851,0
+UMDD.US,D,20200624,000000,9.70422,9.70422,8.68871,8.9933,181074.99277418,0
+UMDD.US,D,20200625,000000,8.7752,9.30347,8.66725,9.30347,68274.867743953,0
+UMDD.US,D,20200626,000000,9.21388,9.21487,8.74727,8.74727,80294.010944683,0
+UMDD.US,D,20200629,000000,8.99648,9.45481,8.78918,9.3282,113773.40399344,0
+UMDD.US,D,20200630,000000,9.30746,9.77007,9.30746,9.77007,154422.5853263,0
+UMDD.US,D,20200701,000000,9.77007,9.90974,9.55857,9.57054,144755.95059793,0
+UMDD.US,D,20200702,000000,10.0973,10.251,9.65933,9.65933,159389.21484508,0
+UMDD.US,D,20200706,000000,10.235,10.235,9.90575,9.98753,60142.82631392,0
+UMDD.US,D,20200707,000000,9.76608,9.83192,9.43127,9.44204,47741.788895904,0
+UMDD.US,D,20200708,000000,9.55258,9.75211,9.35833,9.62241,99733.529186278,0
+UMDD.US,D,20200709,000000,9.63639,9.66731,8.89982,9.2019,120817.89889917,0
+UMDD.US,D,20200710,000000,9.16997,9.56755,9.16997,9.56755,46272.348154325,0
+UMDD.US,D,20200713,000000,9.85587,10.0654,9.26365,9.31344,121033.40350998,0
+UMDD.US,D,20200714,000000,9.32043,9.72218,9.27553,9.7142,30218.758169929,0
+UMDD.US,D,20200715,000000,10.2988,10.6939,10.247,10.5971,110628.03902272,0
+UMDD.US,D,20200716,000000,10.4654,10.6161,10.3297,10.4454,33198.735881193,0
+UMDD.US,D,20200717,000000,10.5393,10.674,10.4375,10.625,48770.196945603,0
+UMDD.US,D,20200720,000000,10.6081,10.66,10.2988,10.4335,203639.82904594,0
+UMDD.US,D,20200721,000000,10.7597,10.9613,10.7139,10.8076,46793.568608364,0
+UMDD.US,D,20200722,000000,10.7279,11.061,10.7209,11.061,189332.32758258,0
+UMDD.US,D,20200723,000000,11.059,11.4292,10.9293,11.1149,182380.04860332,0
+UMDD.US,D,20200724,000000,11.0072,11.0511,10.8136,10.8256,182836.11650061,0
+UMDD.US,D,20200727,000000,10.8915,11.1249,10.8016,11.1229,48836.351849385,0
+UMDD.US,D,20200728,000000,11.1678,11.1678,10.8376,10.8396,58568.139134507,0
+UMDD.US,D,20200729,000000,11.1518,11.5558,11.1159,11.4921,32136.248032575,0
+UMDD.US,D,20200730,000000,10.8416,11.2785,10.8136,11.2785,38045.083756727,0
+UMDD.US,D,20200731,000000,11.2566,11.2566,10.5812,11.0311,78553.936505815,0
+UMDD.US,D,20200803,000000,11.2406,11.4721,11.063,11.4461,104904.63749855,0
+UMDD.US,D,20200804,000000,11.3404,11.5938,11.3404,11.5898,57117.742986441,0
+UMDD.US,D,20200805,000000,11.8531,12.0886,11.7933,12.0886,27941.42572459,0
+UMDD.US,D,20200806,000000,12.0068,12.1804,11.91,11.9809,65700.840578623,0
+UMDD.US,D,20200807,000000,11.8452,12.4059,11.8452,12.4059,18690.765012427,0
+UMDD.US,D,20200810,000000,12.4598,12.7551,12.4598,12.5775,64351.681480284,0
+UMDD.US,D,20200811,000000,12.9546,13.1332,12.5146,12.5246,92503.600080543,0
+UMDD.US,D,20200812,000000,12.9297,12.9715,12.6483,12.8389,51037.505920673,0
+UMDD.US,D,20200813,000000,12.7172,12.9287,12.5975,12.7212,38792.834638867,0
+UMDD.US,D,20200814,000000,12.4598,12.8448,12.4598,12.6513,21064.322772358,0
+UMDD.US,D,20200817,000000,12.7651,12.8508,12.6643,12.7291,31368.450209895,0
+UMDD.US,D,20200818,000000,12.7401,12.7401,12.362,12.3729,126395.96010442,0
+UMDD.US,D,20200819,000000,12.4658,12.5296,12.2592,12.2592,49327.501892614,0
+UMDD.US,D,20200820,000000,11.945,12.1405,11.929,12.0397,24941.401072786,0
+UMDD.US,D,20200821,000000,12.0068,12.0068,11.7734,11.908,88390.970228772,0
+UMDD.US,D,20200824,000000,12.1226,12.3999,12.0996,12.3969,26662.430918141,0
+UMDD.US,D,20200825,000000,12.5476,12.5476,12.1724,12.369,19309.213128085,0
+UMDD.US,D,20200826,000000,12.2732,12.3062,12.1844,12.2483,40217.169764232,0
+UMDD.US,D,20200827,000000,12.357,12.5086,12.3052,12.3919,83820.267785662,0
+UMDD.US,D,20200828,000000,12.4448,12.5625,12.3819,12.5625,58106.057155061,0
+UMDD.US,D,20200831,000000,12.5256,12.5256,12.1944,12.1944,98238.027421998,0
+UMDD.US,D,20200901,000000,12.1983,12.4338,12.1983,12.4338,112585.62276645,0
+UMDD.US,D,20200902,000000,12.5835,12.9885,12.5835,12.9745,69729.273280127,0
+UMDD.US,D,20200903,000000,12.8968,12.8968,11.6697,11.7933,86865.39805368,0
+UMDD.US,D,20200904,000000,12.1465,12.1465,11.0291,11.6337,106014.23565745,0
+UMDD.US,D,20200908,000000,11.3045,11.3045,10.7837,10.8665,59154.5121453,0
+UMDD.US,D,20200909,000000,11.2127,11.3524,11.1498,11.2645,24866.225045761,0
+UMDD.US,D,20200910,000000,11.5279,11.5279,10.8555,10.8555,17387.71387733,0
+UMDD.US,D,20200911,000000,11.0032,11.0291,10.5533,10.8176,151407.52546909,0
+UMDD.US,D,20200914,000000,11.1229,11.515,11.1009,11.498,28056.695632694,0
+UMDD.US,D,20200915,000000,11.7554,11.7554,11.4841,11.4841,8257.3348084076,0
+UMDD.US,D,20200916,000000,11.6237,11.9729,11.5698,11.5788,26807.771237055,0
+UMDD.US,D,20200917,000000,11.1129,11.508,11.0391,11.4342,27776.038465135,0
+UMDD.US,D,20200918,000000,11.498,11.498,10.8516,11.0102,30339.039813169,0
+UMDD.US,D,20200921,000000,10.3856,10.3856,9.8878,10.228,141926.32494073,0
+UMDD.US,D,20200922,000000,10.3457,10.4714,10.248,10.4375,12676.68285044,0
+UMDD.US,D,20200923,000000,10.4236,10.4714,9.74314,9.74314,19097.717905389,0
+UMDD.US,D,20200924,000000,9.70023,10.0384,9.43307,9.74513,118594.69319329,0
+UMDD.US,D,20200925,000000,9.59847,10.1322,9.5865,10.1322,21024.228891278,0
+UMDD.US,D,20200928,000000,10.4914,10.8805,10.4914,10.8376,49101.973811539,0
+UMDD.US,D,20200929,000000,10.8016,10.9273,10.5093,10.675,13339.234235287,0
+UMDD.US,D,20200930,000000,10.9613,11.1668,10.8585,10.8845,63283.179549504,0
+UMDD.US,D,20201001,000000,11.2186,11.2765,10.9034,11.2765,36203.772268133,0
+UMDD.US,D,20201002,000000,10.676,11.6836,10.676,11.6377,129375.93781569,0
+UMDD.US,D,20201005,000000,11.957,12.4239,11.957,12.4239,83674.927466747,0
+UMDD.US,D,20201006,000000,12.6253,13.0544,12.1624,12.2223,181501.99260767,0
+UMDD.US,D,20201007,000000,12.6353,12.9546,12.6353,12.9007,79642.485377135,0
+UMDD.US,D,20201008,000000,13.2608,13.2608,13.0913,13.2548,23000.857228517,0
+UMDD.US,D,20201009,000000,13.654,13.654,13.3637,13.3637,86047.482879651,0
+UMDD.US,D,20201012,000000,13.4006,13.7019,13.4006,13.624,53451.157561683,0
+UMDD.US,D,20201013,000000,13.3487,13.4624,13.2528,13.3407,49843.710611518,0
+UMDD.US,D,20201014,000000,13.3527,13.3527,13.1761,13.1831,15104.36734983,0
+UMDD.US,D,20201015,000000,12.6832,13.5482,12.5316,13.4873,69714.238074722,0
+UMDD.US,D,20201016,000000,13.5881,13.6779,13.4046,13.4086,22319.261250159,0
+UMDD.US,D,20201019,000000,13.4943,13.6799,12.9167,12.9167,13529.680170416,0
+UMDD.US,D,20201020,000000,13.2628,13.5193,13.1561,13.1571,66609.96933211,0
+UMDD.US,D,20201021,000000,13.1581,13.1581,12.9357,12.9357,13664.997019061,0
+UMDD.US,D,20201022,000000,13.0284,13.4943,12.9067,13.4694,18269.779261088,0
+UMDD.US,D,20201023,000000,13.648,13.7657,13.4544,13.7657,27851.21449216,0
+UMDD.US,D,20201026,000000,13.3048,13.3048,12.4249,12.8478,72553.887202207,0
+UMDD.US,D,20201027,000000,12.8768,12.9017,12.371,12.371,37924.802113487,0
+UMDD.US,D,20201028,000000,11.7075,11.8173,11.3882,11.3912,56500.297217811,0
+UMDD.US,D,20201029,000000,11.3882,11.8323,11.3783,11.7235,22915.657731223,0
+UMDD.US,D,20201030,000000,11.5499,11.5499,11.1149,11.4292,27380.111389471,0
+UMDD.US,D,20201102,000000,11.8511,12.1445,11.8511,12.0886,38717.658611843,0
+UMDD.US,D,20201103,000000,12.6533,12.9825,12.5825,12.9825,88837.014655786,0
+UMDD.US,D,20201104,000000,12.6114,13.4205,12.4259,12.9755,106264.8224142,0
+UMDD.US,D,20201105,000000,13.4444,14.1498,13.4444,14.0819,73832.882008656,0
+UMDD.US,D,20201106,000000,14.1778,14.1778,13.7786,13.8475,25670.107361413,0
+UMDD.US,D,20201109,000000,16.3367,16.7487,15.0337,15.0337,145994.8515233,0
+UMDD.US,D,20201110,000000,15.2892,15.6792,15.0137,15.5455,118870.33862572,0
+UMDD.US,D,20201111,000000,15.7251,15.7251,15.2951,15.5216,44310.75502249,0
+UMDD.US,D,20201112,000000,15.2133,15.2273,14.4451,14.6715,38943.186692917,0
+UMDD.US,D,20201113,000000,15.1853,15.6852,15.1853,15.6712,47506.237344559,0
+UMDD.US,D,20201116,000000,16.3846,16.588,16.0444,16.5003,101894.58937648,0
+UMDD.US,D,20201117,000000,16.199,16.8275,15.9037,16.6919,29096.129499692,0
+UMDD.US,D,20201118,000000,16.7267,16.9392,16.1082,16.1082,89524.624716306,0
+UMDD.US,D,20201119,000000,15.9465,16.4763,15.7839,16.4464,41888.082258237,0
+UMDD.US,D,20201120,000000,16.4124,16.4504,16.2628,16.4035,26827.818177595,0
+UMDD.US,D,20201123,000000,16.7616,17.3433,16.7616,17.1598,45329.139601921,0
+UMDD.US,D,20201124,000000,17.8331,18.1464,17.6635,18.0407,98343.273859833,0
+UMDD.US,D,20201125,000000,17.927,17.927,17.4501,17.6455,30218.758169929,0
+UMDD.US,D,20201127,000000,17.6475,17.7633,17.6277,17.7344,26612.313566791,0
+UMDD.US,D,20201130,000000,17.6077,17.6615,16.8305,16.8305,137898.89458625,0
+UMDD.US,D,20201201,000000,17.4241,17.6745,17.3274,17.5099,50531.320672039,0
+UMDD.US,D,20201202,000000,17.3224,17.4471,17.1736,17.4261,30976.532522339,0
+UMDD.US,D,20201203,000000,17.4481,17.9369,17.2954,17.6197,40147.005472342,0
+UMDD.US,D,20201204,000000,17.8112,18.6313,17.8112,18.6313,30273.887256414,0
+UMDD.US,D,20201207,000000,18.4497,18.6053,18.3619,18.4686,41215.507403122,0
+UMDD.US,D,20201208,000000,18.0486,18.8029,18.0377,18.8029,25433.553463042,0
+UMDD.US,D,20201209,000000,18.9495,19.1501,18.2552,18.5923,26316.621193826,0
+UMDD.US,D,20201210,000000,18.1344,18.7301,18.0187,18.7301,42243.915452821,0
+UMDD.US,D,20201211,000000,18.6852,18.6852,18.4557,18.5375,18094.368531363,0
+UMDD.US,D,20201214,000000,19.0374,19.179,18.4387,18.4796,87919.867126083,0
+UMDD.US,D,20201215,000000,18.9854,19.7407,18.9854,19.7407,71218.760962245,0
+UMDD.US,D,20201216,000000,19.7926,19.7926,19.2718,19.5202,25167.931500887,0
+UMDD.US,D,20201217,000000,19.7247,19.9722,19.5611,19.9722,44005.039179256,0
+UMDD.US,D,20201218,000000,20.0819,20.1796,19.5311,19.6619,71776.065909257,0
+UMDD.US,D,20201221,000000,18.7799,19.5431,18.5824,19.5291,43021.736745771,0
+UMDD.US,D,20201222,000000,19.8165,19.8723,19.596,19.8663,29667.46730508,0
+UMDD.US,D,20201223,000000,20.3742,20.5158,20.3742,20.4011,19675.069792939,0
+UMDD.US,D,20201224,000000,20.2056,20.464,20.1576,20.464,15249.707668744,0
+UMDD.US,D,20201228,000000,20.9787,20.9787,20.2714,20.2974,38607.400438873,0
+UMDD.US,D,20201229,000000,20.1656,20.2076,19.3536,19.6309,77293.98629288,0
+UMDD.US,D,20201230,000000,20.2515,20.462,20.0569,20.1458,69457.637235811,0
+UMDD.US,D,20201231,000000,19.8504,20.4201,19.6669,20.2934,40548.946630168,0
+UMDD.US,D,20210104,000000,20.7174,20.7174,18.9425,19.2777,77474.408757739,0
+UMDD.US,D,20210105,000000,19.2777,20.1338,19.2777,20.0779,48876.445730465,0
+UMDD.US,D,20210106,000000,20.7234,22.8883,20.7234,22.3157,114090.14565397,0
+UMDD.US,D,20210107,000000,22.6129,23.2754,22.6129,23.2754,72924.755602196,0
+UMDD.US,D,20210108,000000,23.5687,23.6205,22.4673,23.0998,60785.330758226,0
+UMDD.US,D,20210111,000000,22.3077,23.437,22.3077,23.2784,33248.853232543,0
+UMDD.US,D,20210112,000000,23.5428,24.0784,23.5428,24.0586,50701.719666629,0
+UMDD.US,D,20210113,000000,23.9548,24.1184,23.3851,23.3871,29742.643332105,0
+UMDD.US,D,20210114,000000,23.7233,24.4276,23.7233,24.0087,29296.598905091,0
+UMDD.US,D,20210115,000000,23.3831,23.4261,22.7965,23.2973,19479.612122675,0
+UMDD.US,D,20210119,000000,23.9029,24.0266,23.6824,23.9109,34999.953488709,0
+UMDD.US,D,20210120,000000,24.2022,24.6412,24.1653,24.6412,24675.779110632,0
+UMDD.US,D,20210121,000000,24.2401,24.284,24.2321,24.2321,8773.5435273115,0
+UMDD.US,D,20210122,000000,23.4569,24.4276,23.4569,24.4276,22249.096958269,0
+UMDD.US,D,20210125,000000,24.1863,24.9185,23.441,24.0924,92438.447523788,0
+UMDD.US,D,20210126,000000,24.4656,24.4656,23.3901,23.3901,20858.841631824,0
+UMDD.US,D,20210127,000000,22.1081,22.605,21.4237,21.6412,91686.68725354,0
+UMDD.US,D,20210128,000000,22.1001,22.5002,21.9425,22.176,50661.625785549,0
+UMDD.US,D,20210129,000000,22.0283,22.0283,20.6495,20.9319,95664.000256667,0
+UMDD.US,D,20210201,000000,21.1374,22.2008,21.1374,22.2008,22359.355131239,0
+UMDD.US,D,20210202,000000,22.7666,23.0289,22.554,22.9691,38140.306724292,0
+UMDD.US,D,20210203,000000,23.0539,23.0599,22.4553,22.998,16037.552431964,0
+UMDD.US,D,20210204,000000,23.1876,23.9807,23.1876,23.897,49147.079427754,0
+UMDD.US,D,20210205,000000,24.5873,24.6831,24.3838,24.6831,72669.157110312,0
+UMDD.US,D,20210208,000000,25.131,25.8962,25.131,25.8962,48770.196945603,0
+UMDD.US,D,20210209,000000,25.8174,26.2105,25.7945,26.1137,28760.343245647,0
+UMDD.US,D,20210210,000000,26.5128,26.5905,25.8942,25.9012,23707.511882551,0
+UMDD.US,D,20210211,000000,26.3532,26.6025,25.7586,26.4389,21630.648842612,0
+UMDD.US,D,20210212,000000,26.7462,26.7632,26.4758,26.7363,17442.842963815,0
+UMDD.US,D,20210216,000000,27.1603,27.2032,26.6165,26.6165,16419.44664925,0
+UMDD.US,D,20210217,000000,26.1536,26.2953,25.9202,26.1766,70231.449140652,0
+UMDD.US,D,20210218,000000,25.6667,25.6667,24.9964,25.2887,67101.119375339,0
+UMDD.US,D,20210219,000000,25.7875,26.6285,25.7875,26.4379,50811.977839598,0
+UMDD.US,D,20210222,000000,26.1656,26.7721,26.1456,26.1536,46698.345640799,0
+UMDD.US,D,20210223,000000,25.4513,26.4519,24.3119,26.3012,77288.974557745,0
+UMDD.US,D,20210224,000000,26.8919,27.8227,26.4329,27.8227,68545.501441243,0
+UMDD.US,D,20210225,000000,27.6451,27.6451,25.0542,25.1928,79185.415132824,0
+UMDD.US,D,20210226,000000,25.4213,26.0938,24.268,25.2937,53024.157728182,0
+UMDD.US,D,20210301,000000,26.6764,27.4556,26.6734,27.238,38330.752659422,0
+UMDD.US,D,20210302,000000,27.1982,27.1982,26.0838,26.0838,36987.607643245,0
+UMDD.US,D,20210303,000000,25.9142,26.3442,25.561,25.561,18982.447997284,0
+UMDD.US,D,20210304,000000,25.3734,25.3734,22.6589,23.7732,39785.158195595,0
+UMDD.US,D,20210305,000000,24.6232,25.4981,22.6827,25.4981,41235.554343662,0
+UMDD.US,D,20210308,000000,26.0858,27.1603,25.575,26.1795,65856.204367807,0
+UMDD.US,D,20210309,000000,27.27,27.2959,26.4609,26.6784,31624.04870178,0
+UMDD.US,D,20210310,000000,27.1922,27.9055,27.1922,27.7509,94581.46546751,0
+UMDD.US,D,20210311,000000,28.5181,29.1296,28.2447,28.9122,44551.31830897,0
+UMDD.US,D,20210312,000000,28.7246,29.7811,28.7246,29.7811,18194.603234063,0
+UMDD.US,D,20210315,000000,29.7941,31.0691,29.7941,31.0691,43964.945298176,0
+UMDD.US,D,20210316,000000,30.8366,30.8366,29.7641,29.8898,47245.62711754,0
+UMDD.US,D,20210317,000000,29.7103,30.4436,29.2872,30.4436,20793.689075069,0
+UMDD.US,D,20210318,000000,30.2061,30.6052,28.5949,28.6328,32787.773600124,0
+UMDD.US,D,20210319,000000,28.4583,29.2513,27.9085,28.6857,62685.780721414,0
+UMDD.US,D,20210322,000000,28.6907,28.6907,27.8227,28.0891,74253.867759995,0
+UMDD.US,D,20210323,000000,27.6092,27.6092,25.6797,25.9392,87588.090260147,0
+UMDD.US,D,20210324,000000,27.1583,27.1583,25.5311,25.5311,40759.439505838,0
+UMDD.US,D,20210325,000000,24.9584,27.1523,24.705,27.0784,42795.20631767,0
+UMDD.US,D,20210326,000000,27.3578,28.8253,27.3578,28.8253,44731.740773829,0
+UMDD.US,D,20210329,000000,28.3984,29.1037,27.4047,27.4047,25343.342230612,0
+UMDD.US,D,20210330,000000,27.3588,28.3145,27.3588,28.3145,16354.294092495,0
+UMDD.US,D,20210331,000000,28.9979,29.0608,28.5121,28.5121,25940.741058702,0
+UMDD.US,D,20210401,000000,28.9879,29.6045,28.9879,29.6045,15656.660561705,0
+UMDD.US,D,20210405,000000,30.3897,30.3897,29.9277,30.1692,39043.421395617,0
+UMDD.US,D,20210406,000000,30.4995,30.8386,30.2739,30.2739,32061.072005551,0
+UMDD.US,D,20210407,000000,30.1712,30.1712,29.2852,29.6245,38095.201108077,0
+UMDD.US,D,20210408,000000,29.8001,29.9557,29.0419,29.9557,25499.708366823,0
+UMDD.US,D,20210409,000000,29.7761,30.3657,29.7761,30.3537,31508.778793675,0
+UMDD.US,D,20210412,000000,30.2989,30.6481,30.2989,30.6481,20231.372392923,0
+UMDD.US,D,20210413,000000,30.6062,30.6062,29.9048,30.2859,36765.086603251,0
+UMDD.US,D,20210414,000000,30.7788,31.2517,30.6062,30.6461,66487.682994816,0
+UMDD.US,D,20210415,000000,31.4661,31.4661,30.6869,31.2915,14833.73365254,0
+UMDD.US,D,20210416,000000,31.8363,32.3411,31.8363,32.1575,43041.783686311,0
+UMDD.US,D,20210419,000000,32.0259,32.1176,31.1968,31.4501,19027.553613499,0
+UMDD.US,D,20210420,000000,31.2766,31.4821,29.5865,30.1133,42078.528193366,0
+UMDD.US,D,20210421,000000,30.8356,31.7276,30.8356,31.6697,30821.168733155,0
+UMDD.US,D,20210422,000000,31.7993,32.4928,31.4193,31.4193,54288.117329226,0
+UMDD.US,D,20210423,000000,31.8283,33.217,31.8283,32.8948,53486.239707628,0
+UMDD.US,D,20210426,000000,33.4206,33.6221,33.2649,33.3607,34473.721299535,0
+UMDD.US,D,20210427,000000,33.6111,33.7548,33.1971,33.5053,24760.978607926,0
+UMDD.US,D,20210428,000000,33.5053,33.7029,33.3766,33.4326,37949.860789162,0
+UMDD.US,D,20210429,000000,34.1269,34.1548,32.9656,33.4595,49598.135589903,0
+UMDD.US,D,20210430,000000,32.8838,33.1652,32.1296,32.2035,89584.765537926,0
+UMDD.US,D,20210503,000000,33.0594,33.2889,32.4928,32.7052,52182.186225504,0
+UMDD.US,D,20210504,000000,32.2812,32.3012,31.513,32.3012,46583.075732695,0
+UMDD.US,D,20210505,000000,32.0737,32.5247,32.0737,32.1256,10584.784605096,0
+UMDD.US,D,20210506,000000,32.4229,32.5755,31.4861,32.5755,31398.520620705,0
+UMDD.US,D,20210507,000000,32.5585,33.7588,32.3781,33.7528,67537.140332083,0
+UMDD.US,D,20210510,000000,33.647,34.0331,32.6194,32.6194,31223.109890981,0
+UMDD.US,D,20210511,000000,30.7289,32.1266,30.6889,31.6437,72392.50933086,0
+UMDD.US,D,20210512,000000,31.3324,31.3604,28.6367,28.7984,120255.58221703,0
+UMDD.US,D,20210513,000000,28.962,30.6192,28.962,30.3438,64010.883491104,0
+UMDD.US,D,20210514,000000,31.1608,31.964,30.7928,31.935,43664.241190077,0
+UMDD.US,D,20210517,000000,31.7495,31.8013,31.1988,31.7724,23994.183132273,0
+UMDD.US,D,20210518,000000,31.7714,31.7963,30.8476,30.8476,26572.219685711,0
+UMDD.US,D,20210519,000000,29.4588,30.1592,28.6807,30.1592,59780.979037174,0
+UMDD.US,D,20210520,000000,30.1323,30.6182,30.0524,30.4705,21901.282539901,0
+UMDD.US,D,20210521,000000,31.4471,31.4471,30.6591,30.7638,12144.436579105,0
+UMDD.US,D,20210524,000000,31.2127,31.2307,31.131,31.2307,22284.179104214,0
+UMDD.US,D,20210525,000000,31.7953,31.7953,30.3996,30.5193,46402.653267835,0
+UMDD.US,D,20210526,000000,30.8885,31.4063,30.7538,31.3564,12949.321241784,0
+UMDD.US,D,20210527,000000,31.8253,32.2423,31.7754,32.0039,29800.779459671,0
+UMDD.US,D,20210528,000000,32.5427,32.5427,31.6457,32.0288,35739.685594632,0
+UMDD.US,D,20210601,000000,32.7321,32.7621,32.1735,32.5925,21754.93987396,0
+UMDD.US,D,20210602,000000,32.7321,32.7321,31.8892,32.0837,12636.588969361,0
+UMDD.US,D,20210603,000000,31.5659,31.7256,31.0072,31.5659,13442.475979067,0
+UMDD.US,D,20210604,000000,32.0039,32.0438,31.5709,32.0438,7633.874957615,0
+UMDD.US,D,20210607,000000,32.4329,32.4329,31.7854,31.9939,23851.849854439,0
+UMDD.US,D,20210608,000000,32.1935,32.9467,31.7455,32.7821,12417.074970449,0
+UMDD.US,D,20210609,000000,33.0414,33.0414,32.1865,32.2234,16362.312868712,0
+UMDD.US,D,20210610,000000,32.7521,32.8519,31.8942,32.1545,20577.182117237,0
+UMDD.US,D,20210611,000000,32.7232,32.802,32.4229,32.802,7699.0275143699,0
+UMDD.US,D,20210614,000000,32.9417,32.9417,31.6956,32.0239,26154.240975453,0
+UMDD.US,D,20210615,000000,32.0837,32.1146,31.3165,31.924,29627.373424001,0
+UMDD.US,D,20210616,000000,31.7455,31.7455,30.7788,31.3265,19660.034587534,0
+UMDD.US,D,20210617,000000,31.117,31.2467,29.1536,29.832,75243.184275641,0
+UMDD.US,D,20210618,000000,28.8143,29.2035,27.9874,28.0771,92008.440649207,0
+UMDD.US,D,20210621,000000,28.6348,30.0714,28.6348,29.9717,25976.825551674,0
+UMDD.US,D,20210622,000000,29.9717,30.2949,29.3481,30.0654,20205.311370221,0
+UMDD.US,D,20210623,000000,30.232,30.5792,30.1812,30.2001,25458.612138717,0
+UMDD.US,D,20210624,000000,30.8286,31.0771,30.3867,31.0371,36004.30520976,0
+UMDD.US,D,20210625,000000,31.1968,31.924,31.1968,31.9042,73501.10514272,0
+UMDD.US,D,20210628,000000,31.934,31.934,30.5393,30.9174,21186.609109651,0
+UMDD.US,D,20210629,000000,31.1568,31.3364,30.7389,30.7788,10829.357279684,0
+UMDD.US,D,20210630,000000,30.5892,30.9674,30.5892,30.8486,55646.297550808,0
+UMDD.US,D,20210701,000000,31.1768,31.8063,31.1369,31.6357,37296.33052756,0
+UMDD.US,D,20210702,000000,31.8742,31.8742,31.0471,31.3265,11975.039931542,0
+UMDD.US,D,20210706,000000,31.3265,31.3265,29.5028,30.2799,26297.576600313,0
+UMDD.US,D,20210707,000000,30.24,30.5892,29.5995,30.3797,25881.602584109,0
+UMDD.US,D,20210708,000000,28.8243,29.9846,28.2267,29.2533,34467.707217372,0
+UMDD.US,D,20210709,000000,30.0116,31.0891,30.0116,31.0771,19673.065098885,0
+UMDD.US,D,20210712,000000,30.7289,31.4153,30.6172,31.3963,14247.360641747,0
+UMDD.US,D,20210713,000000,30.8985,30.9474,29.9517,29.9517,21321.925958296,0
+UMDD.US,D,20210714,000000,30.3497,30.3996,29.3741,29.4529,10889.498101304,0
+UMDD.US,D,20210715,000000,28.9142,29.4429,28.4761,29.1735,14081.973382292,0
+UMDD.US,D,20210716,000000,29.7521,29.7521,28.0472,28.0971,27690.83896784,0
+UMDD.US,D,20210719,000000,26.6125,27.1752,25.8443,26.6025,87443.752288259,0
+UMDD.US,D,20210720,000000,26.7323,29.1935,26.7323,28.8343,64666.418446761,0
+UMDD.US,D,20210721,000000,29.4129,30.25,29.4129,29.9118,21431.181784239,0
+UMDD.US,D,20210722,000000,29.812,29.812,28.8543,29.0339,42967.610006313,0
+UMDD.US,D,20210723,000000,29.4129,29.8021,29.0189,29.7322,17099.037933555,0
+UMDD.US,D,20210726,000000,29.7821,30.1363,29.6524,29.8918,22351.336355024,0
+UMDD.US,D,20210727,000000,28.8653,29.4129,28.8243,29.403,13563.759969333,0
+UMDD.US,D,20210728,000000,29.6724,30.4995,29.1536,30.0514,13032.516045025,0
+UMDD.US,D,20210729,000000,30.6491,31.4461,30.5483,30.9374,29983.206618585,0
+UMDD.US,D,20210730,000000,30.5093,31.556,30.5093,30.7588,20015.867782119,0
+UMDD.US,D,20210802,000000,31.2467,32.1436,30.3996,30.4495,35443.993221668,0
+UMDD.US,D,20210803,000000,30.679,30.9872,29.7921,30.9772,10473.5240851,0
+UMDD.US,D,20210804,000000,30.5543,30.5543,30.0414,30.0414,5905.8286830709,0
+UMDD.US,D,20210805,000000,30.7888,31.0322,30.5343,30.9474,20368.693935622,0
+UMDD.US,D,20210806,000000,31.4063,31.6806,31.1568,31.3354,60518.706449044,0
+UMDD.US,D,20210809,000000,31.0571,31.3464,30.8695,31.0072,35395.880564373,0
+UMDD.US,D,20210810,000000,31.107,31.6108,31.107,31.3364,7261.0018635719,0
+UMDD.US,D,20210811,000000,31.4163,32.1136,31.2885,32.1126,22396.441971238,0
+UMDD.US,D,20210812,000000,32.1336,32.1336,31.7356,32.0239,6976.3353079045,0
+UMDD.US,D,20210813,000000,31.944,31.9839,31.6667,31.7754,18320.898959466,0
+UMDD.US,D,20210816,000000,31.3364,31.6457,30.7888,31.546,5060.8501393117,0
+UMDD.US,D,20210817,000000,30.7788,30.7788,29.5028,30.4915,88797.923121733,0
+UMDD.US,D,20210818,000000,30.23,30.679,29.5327,29.5527,11109.012100217,0
+UMDD.US,D,20210819,000000,28.9042,29.5028,28.575,28.9042,25970.811469512,0
+UMDD.US,D,20210820,000000,28.984,29.9118,28.984,29.9118,9929.2496494399,0
+UMDD.US,D,20210823,000000,30.4695,30.8286,30.4466,30.6491,8837.6937370394,0
+UMDD.US,D,20210824,000000,30.9574,31.6657,30.9574,31.5659,12348.915372613,0
+UMDD.US,D,20210825,000000,31.5859,32.5825,31.5859,32.1336,14752.543543354,0
+UMDD.US,D,20210826,000000,32.1036,32.1036,31.1469,31.2237,16986.775066531,0
+UMDD.US,D,20210827,000000,31.3764,33.1811,31.3764,33.0116,72127.889715733,0
+UMDD.US,D,20210830,000000,33.2849,33.2849,32.6923,32.7321,15225.651340096,0
+UMDD.US,D,20210831,000000,32.7022,32.8,32.2074,32.4728,15334.907166039,0
+UMDD.US,D,20210901,000000,32.5965,33.0814,32.2383,32.7821,12177.514030996,0
+UMDD.US,D,20210902,000000,33.1013,33.4505,32.9018,33.211,16053.589984396,0
+UMDD.US,D,20210903,000000,32.9816,33.0963,32.5855,32.792,58422.798815592,0
+UMDD.US,D,20210907,000000,32.6324,32.6324,31.5769,31.6557,13180.863405021,0
+UMDD.US,D,20210908,000000,31.4163,31.503,30.7938,31.2467,10377.298770508,0
+UMDD.US,D,20210909,000000,31.2068,31.8333,31.107,31.107,14976.066930374,0
+UMDD.US,D,20210910,000000,31.6058,31.6058,30.22,30.24,42751.103048482,0
+UMDD.US,D,20210913,000000,30.9574,30.9872,30.1173,30.7289,29514.108209949,0
+UMDD.US,D,20210914,000000,31.0471,31.0471,29.5357,29.6864,30770.049034778,0
+UMDD.US,D,20210915,000000,29.7422,30.7788,29.7422,30.7189,30289.924808846,0
+UMDD.US,D,20210916,000000,30.6541,31.0072,30.3507,30.5672,5674.2865198344,0
+UMDD.US,D,20210917,000000,30.3099,30.3727,29.7023,29.9218,30285.915420738,0
+UMDD.US,D,20210920,000000,28.2866,28.6248,27.3199,28.4861,62509.367644662,0
+UMDD.US,D,20210921,000000,29.2035,29.2035,28.0072,28.3964,15268.752262257,0
+UMDD.US,D,20210922,000000,28.8543,29.9916,28.8543,29.4429,23479.979107423,0
+UMDD.US,D,20210923,000000,30.0116,31.1868,29.9757,30.7688,29261.516759146,0
+UMDD.US,D,20210924,000000,30.2999,30.8536,30.1013,30.5692,15379.010435227,0
+UMDD.US,D,20210927,000000,30.7888,31.8103,30.7888,31.4063,11184.188127242,0
+UMDD.US,D,20210928,000000,30.9674,31.0272,29.9218,29.9218,47311.782021322,0
+UMDD.US,D,20210929,000000,30.1712,30.3537,29.7023,29.9357,15077.3039801,0
+UMDD.US,D,20210930,000000,30.4296,30.4296,28.6149,28.6149,19800.363171314,0
+UMDD.US,D,20211001,000000,29.1336,30.3996,28.5081,29.9218,16788.310355186,0
+UMDD.US,D,20211004,000000,29.9467,30.1513,29.1835,29.4529,8410.6939035383,0
+UMDD.US,D,20211005,000000,29.812,30.2111,29.403,29.5925,9503.2521629659,0
+UMDD.US,D,20211006,000000,28.7446,29.4129,27.9972,29.3931,17371.676324898,0
+UMDD.US,D,20211007,000000,29.9916,31.1668,29.9916,30.6889,13020.487880701,0
+UMDD.US,D,20211008,000000,30.8486,30.9125,30.224,30.224,7556.6942365362,0
+UMDD.US,D,20211011,000000,30.22,30.9474,29.7023,29.7222,12922.257872055,0
+UMDD.US,D,20211012,000000,29.852,30.5093,29.852,30.1782,3443.0620377373,0
+UMDD.US,D,20211013,000000,30.26,30.4935,29.6624,30.4935,11081.948730487,0
+UMDD.US,D,20211014,000000,31.4063,32.1126,31.4063,32.0837,13976.726944457,0
+UMDD.US,D,20211015,000000,32.822,33.1811,32.1436,32.1735,16573.808091408,0
+UMDD.US,D,20211018,000000,31.7754,32.4728,31.5959,32.3631,14901.893250375,0
+UMDD.US,D,20211019,000000,32.822,32.8818,32.4628,32.6823,14938.980090375,0
+UMDD.US,D,20211020,000000,32.832,33.6091,32.832,33.4006,4928.540331748,0
+UMDD.US,D,20211021,000000,33.3009,33.7488,33.236,33.7488,43994.013361959,0
+UMDD.US,D,20211022,000000,33.6689,34.3264,33.3906,33.8286,21681.768540989,0
+UMDD.US,D,20211025,000000,34.0172,34.6956,33.8875,34.3464,21185.606762625,0
+UMDD.US,D,20211026,000000,34.4761,34.5459,33.7189,33.7189,7234.9408408699,0
+UMDD.US,D,20211027,000000,33.6789,33.6889,32.1735,32.1735,14808.674976865,0
+UMDD.US,D,20211028,000000,32.5327,33.659,32.5327,33.6391,12416.072623421,0
+UMDD.US,D,20211029,000000,33.5592,34.2367,33.3906,33.7588,11232.300784537,0
+UMDD.US,D,20211101,000000,34.2666,35.8788,34.2666,35.8418,53283.765608175,0
+UMDD.US,D,20211102,000000,35.7521,36.0614,35.4827,36.0015,7385.2928949196,0
+UMDD.US,D,20211103,000000,35.9516,37.6556,35.8838,37.2217,30300.950626143,0
+UMDD.US,D,20211104,000000,37.5957,37.9899,36.7098,36.9672,44476.142281945,0
+UMDD.US,D,20211105,000000,37.7953,38.5435,37.3763,37.8552,26848.867465162,0
+UMDD.US,D,20211108,000000,38.7121,38.7321,37.7753,37.9949,54654.976341107,0
+UMDD.US,D,20211109,000000,38.0048,38.2143,37.47,37.8552,23990.173744165,0
+UMDD.US,D,20211110,000000,37.516,37.9949,36.4305,36.8076,28692.183647811,0
+UMDD.US,D,20211111,000000,36.9324,37.6157,36.9324,37.3364,6505.2322052155,0
+UMDD.US,D,20211112,000000,37.5957,37.885,37.4321,37.7853,16436.48654871,0
+UMDD.US,D,20211115,000000,38.1545,38.1645,37.7454,37.9449,10511.613272125,0
+UMDD.US,D,20211116,000000,38.0088,38.6822,38.0088,38.1545,5831.655003073,0
+UMDD.US,D,20211117,000000,37.476,37.5758,36.7588,37.2765,9823.0008645782,0
+UMDD.US,D,20211118,000000,37.476,37.476,36.5293,36.9792,5842.68082037,0
+UMDD.US,D,20211119,000000,36.5502,36.9972,36.5003,36.5402,14578.135160656,0
+UMDD.US,D,20211122,000000,37.3164,37.8352,36.7886,36.7886,20181.255041573,0
+UMDD.US,D,20211123,000000,36.7488,36.8545,35.9057,36.64,20583.196199399,0
+UMDD.US,D,20211124,000000,36.1611,36.6899,35.5425,36.5802,13157.809423399,0
+UMDD.US,D,20211126,000000,33.9374,34.2695,32.2932,33.1811,65329.972178633,0
+UMDD.US,D,20211129,000000,34.2965,34.2965,32.8918,33.1711,16200.934997365,0
+UMDD.US,D,20211130,000000,32.5925,32.5925,30.5064,30.669,44228.562566277,0
+UMDD.US,D,20211201,000000,32.2234,32.8918,29.1096,29.1436,58726.509964773,0
+UMDD.US,D,20211202,000000,29.4429,31.6657,29.4429,31.4263,22217.021853406,0
+UMDD.US,D,20211203,000000,32.0338,32.0338,29.5427,30.3398,46282.371624595,0
+UMDD.US,D,20211206,000000,30.8186,32.6863,30.4495,32.0668,48084.591579137,0
+UMDD.US,D,20211207,000000,33.2809,34.514,33.2809,33.649,29734.624555889,0
+UMDD.US,D,20211208,000000,34.0471,34.4163,33.6689,34.3065,26628.351119223,0
+UMDD.US,D,20211209,000000,33.9274,34.0471,32.8748,32.8748,23666.415654444,0
+UMDD.US,D,20211210,000000,33.221,33.4096,32.0538,32.794,13869.475812568,0
+UMDD.US,D,20211213,000000,32.812,32.812,31.6138,31.8542,32563.247866076,0
+UMDD.US,D,20211214,000000,31.6757,32.2533,31.0371,31.3764,18306.866101088,0
+UMDD.US,D,20211215,000000,31.7455,32.3731,30.6002,32.3731,25121.823537646,0
+UMDD.US,D,20211216,000000,33.1313,33.2609,30.9035,31.2068,48131.701889406,0
+UMDD.US,D,20211217,000000,30.9075,31.7754,30.0714,31.0481,21214.674826408,0
+UMDD.US,D,20211220,000000,29.812,29.9218,28.2068,29.4129,57147.813397251,0
+UMDD.US,D,20211221,000000,30.4495,31.7854,30.4495,31.7854,44311.757369518,0
+UMDD.US,D,20211222,000000,31.8742,32.6624,31.8642,32.6424,20529.069459941,0
+UMDD.US,D,20211223,000000,32.9117,33.4695,32.9117,33.3407,17534.056543272,0
+UMDD.US,D,20211227,000000,33.3407,34.6067,33.203,34.6067,26512.078864091,0
+UMDD.US,D,20211228,000000,34.8063,35.4149,34.3025,34.5469,37748.389036736,0
+UMDD.US,D,20211229,000000,34.7564,35.3051,34.7006,35.1855,24234.746418753,0
+UMDD.US,D,20211230,000000,35.5246,35.9846,34.936,34.936,29056.035618612,0
+UMDD.US,D,20211231,000000,34.9659,35.4847,34.7963,34.9559,20157.198712925,0
+UMDD.US,D,20220103,000000,35.3351,35.9636,34.7166,35.2253,27561.536201357,0
+UMDD.US,D,20220104,000000,35.4947,36.3527,35.4947,35.804,21061.315731277,0
+UMDD.US,D,20220105,000000,35.9556,36.228,33.3707,33.4605,35375.833623833,0
+UMDD.US,D,20220106,000000,33.4805,34.5769,32.832,33.8585,37444.677887555,0
+UMDD.US,D,20220107,000000,33.4106,33.6301,32.7621,33.1412,28367.423211064,0
+UMDD.US,D,20220110,000000,32.4129,32.7222,31.096,32.7222,30344.051548304,0
+UMDD.US,D,20220111,000000,32.8519,33.5403,31.9141,33.5403,16774.277496808,0
+UMDD.US,D,20220112,000000,33.8885,34.2327,32.7321,33.241,8469.8323781312,0
+UMDD.US,D,20220113,000000,33.5103,34.2077,32.9716,32.9716,24267.823870643,0
+UMDD.US,D,20220114,000000,32.3331,32.7282,31.4153,32.7022,16740.19769789,0
+UMDD.US,D,20220118,000000,32.0936,32.0936,30.6381,30.6979,32391.84652446,0
+UMDD.US,D,20220119,000000,30.9564,31.3255,29.3611,29.4409,22889.596708521,0
+UMDD.US,D,20220120,000000,29.6704,30.9344,27.7708,27.9155,31252.177954764,0
+UMDD.US,D,20220121,000000,27.4067,28.2148,26.4091,26.419,94012.132356175,0
+UMDD.US,D,20220124,000000,25.541,27.9055,24.2351,27.9055,45620.822586777,0
+UMDD.US,D,20220125,000000,26.9178,27.1972,24.9275,26.3392,45884.439854877,0
+UMDD.US,D,20220126,000000,27.1074,28.0741,24.8447,25.571,27585.592530005,0
+UMDD.US,D,20220127,000000,26.1795,26.7781,24.1254,24.4446,51368.280439582,0
+UMDD.US,D,20220128,000000,23.9458,25.8104,23.439,25.7805,32722.621043369,0
+UMDD.US,D,20220131,000000,25.4014,27.5363,25.4014,27.5363,21958.41632044,0
+UMDD.US,D,20220201,000000,27.8955,28.4233,26.7383,28.4033,27796.085405675,0
+UMDD.US,D,20220202,000000,28.523,28.7076,27.7758,28.3434,16708.122593026,0
+UMDD.US,D,20220203,000000,27.686,28.2138,26.9278,27.0076,8751.4918927175,0
+UMDD.US,D,20220204,000000,26.6784,27.6761,26.0599,27.1673,13379.328116367,0
+UMDD.US,D,20220207,000000,27.1173,27.6661,26.9777,27.0974,16284.129800606,0
+UMDD.US,D,20220208,000000,27.1872,28.7126,27.1872,28.6727,31628.058089888,0
+UMDD.US,D,20220209,000000,29.3711,30.259,29.3711,30.1991,19109.746069713,0
+UMDD.US,D,20220210,000000,28.972,31.096,28.523,28.9919,16180.888056825,0
+UMDD.US,D,20220211,000000,29.1715,29.6604,27.4126,27.7459,33074.444849845,0
+UMDD.US,D,20220214,000000,27.6561,28.3335,27.0376,27.5065,41122.28912961,0
+UMDD.US,D,20220215,000000,28.523,29.4409,28.3694,29.2812,9529.3131856678,0
+UMDD.US,D,20220216,000000,29.2065,29.6903,28.7625,29.5307,7629.865569507,0
+UMDD.US,D,20220217,000000,28.7196,29.0119,27.5882,27.7159,26073.050866266,0
+UMDD.US,D,20220218,000000,27.7259,28.2038,27.1872,27.237,11450.812436423,0
+UMDD.US,D,20220222,000000,26.8978,27.3767,25.7456,26.1296,25641.03929763,0
+UMDD.US,D,20220223,000000,26.6884,26.7283,24.7838,24.8736,28917.711728886,0
+UMDD.US,D,20220224,000000,23.1476,26.0099,22.9382,25.8204,34693.235298446,0
+UMDD.US,D,20220225,000000,26.2295,28.124,26.0858,28.0442,38060.118962132,0
+UMDD.US,D,20220228,000000,27.4366,28.4523,27.1273,28.1041,27511.418850007,0
+UMDD.US,D,20220301,000000,27.8257,28.0142,25.9302,26.4888,12082.291063431,0
+UMDD.US,D,20220302,000000,26.8978,28.8722,26.8978,28.553,30382.140735329,0
+UMDD.US,D,20220303,000000,28.8123,28.9222,27.4266,27.8855,19963.745736714,0
+UMDD.US,D,20220304,000000,26.9378,27.0076,25.7805,26.5387,35912.089283277,0
+UMDD.US,D,20220307,000000,26.4389,26.4389,23.5667,23.6065,35773.76539355,0
+UMDD.US,D,20220308,000000,23.5647,25.4293,23.2973,23.8301,19219.001895655,0
+UMDD.US,D,20220309,000000,24.9634,26.1795,24.9634,25.8104,29735.626902916,0
+UMDD.US,D,20220310,000000,24.9534,25.8403,24.7938,25.7705,9655.6089110695,0
+UMDD.US,D,20220311,000000,26.1296,26.3791,25.0422,25.0422,25270.170897641,0
+UMDD.US,D,20220314,000000,25.541,25.6269,24.1853,24.3329,21215.677173435,0
+UMDD.US,D,20220315,000000,24.4646,25.4413,24.4646,25.4413,17231.347741118,0
+UMDD.US,D,20220316,000000,26.0898,27.6461,25.8104,27.6162,28043.665121344,0
+UMDD.US,D,20220317,000000,27.4266,28.4931,27.4266,28.4133,40057.796586939,0
+UMDD.US,D,20220318,000000,27.8158,29.2513,27.8158,29.1416,24201.668966861,0
+UMDD.US,D,20220321,000000,29.6804,29.6804,28.4333,28.7824,7104.6357273602,0
+UMDD.US,D,20220322,000000,29.1116,29.858,29.1116,29.4309,10636.9066505,0
+UMDD.US,D,20220323,000000,28.6328,28.8223,27.7848,27.7948,13001.443287188,0
+UMDD.US,D,20220324,000000,27.8894,28.6927,27.8894,28.6827,9626.5408472866,0
+UMDD.US,D,20220325,000000,28.8323,29.3511,28.6628,29.3012,9698.7098332304,0
+UMDD.US,D,20220328,000000,29.3511,29.4409,28.4433,29.4409,15419.104316307,0
+UMDD.US,D,20220329,000000,29.7901,31.536,29.7901,31.2667,16194.920915203,0
+UMDD.US,D,20220330,000000,31.0571,31.0571,29.7679,29.86,12932.281342325,0
+UMDD.US,D,20220331,000000,29.8966,30.1093,28.6827,28.7924,35610.382828149,0
+UMDD.US,D,20220401,000000,29.3811,29.451,28.5131,29.1915,5633.1902917275,0
+UMDD.US,D,20220404,000000,29.3511,29.3511,28.7625,28.942,12670.668768279,0
+UMDD.US,D,20220405,000000,28.9919,29.2912,27.3757,27.4256,21734.89293342,0
+UMDD.US,D,20220406,000000,26.7671,26.8224,25.9392,26.4279,27248.803928934,0
+UMDD.US,D,20220407,000000,26.5178,26.5228,25.3205,26.2883,16680.05687627,0
+UMDD.US,D,20220408,000000,26.2982,26.8869,25.9614,26.2484,8037.8208094951,0
+UMDD.US,D,20220411,000000,26.0289,26.5807,25.8694,25.9092,8476.8488073202,0
+UMDD.US,D,20220412,000000,26.2982,27.251,25.7396,25.7994,13869.475812568,0
+UMDD.US,D,20220413,000000,25.9092,27.0834,25.9092,27.0166,15009.144382265,0
+UMDD.US,D,20220414,000000,27.3857,27.4456,26.5876,26.5876,6752.811920884,0
+UMDD.US,D,20220418,000000,26.5577,26.7473,26.3375,26.3375,4889.4487976951,0
+UMDD.US,D,20220419,000000,26.827,28.2595,26.827,28.1838,7439.4196343775,0
+UMDD.US,D,20220420,000000,28.5131,29.2314,28.5131,28.8922,13356.274134745,0
+UMDD.US,D,20220421,000000,29.3312,29.85,27.0797,27.2961,17459.882863274,0
+UMDD.US,D,20220422,000000,27.2959,27.2959,25.1111,25.1111,25030.609958188,0
+UMDD.US,D,20220425,000000,24.6022,25.5051,23.5547,25.4503,110776.38638271,0
+UMDD.US,D,20220426,000000,25.0312,25.0312,23.2455,23.2754,24471.300317124,0
+UMDD.US,D,20220427,000000,23.4251,23.8989,23.2255,23.3115,9660.6206462045,0
+UMDD.US,D,20220428,000000,23.9238,24.8318,22.7476,24.558,29391.821872656,0
+UMDD.US,D,20220429,000000,24.4326,24.9415,22.5071,22.5371,20892.921430742,0
+UMDD.US,D,20220502,000000,22.5371,23.2953,21.4796,22.9777,18677.734501077,0
+UMDD.US,D,20220503,000000,22.9362,23.9438,22.9362,23.7046,13422.429038527,0
+UMDD.US,D,20220504,000000,23.9003,25.6697,23.4749,25.6199,11257.359460212,0
+UMDD.US,D,20220505,000000,24.6683,24.78,22.2479,22.6632,14954.01529578,0
+UMDD.US,D,20220506,000000,22.1979,22.5905,21.2302,21.8786,23716.533005794,0
+UMDD.US,D,20220509,000000,20.8511,20.9508,19.4144,19.624,27505.404767846,0
+UMDD.US,D,20220510,000000,20.4819,20.4819,18.7809,19.5212,12301.805062344,0
+UMDD.US,D,20220511,000000,19.7237,20.4819,18.4168,18.4619,14435.801882822,0
+UMDD.US,D,20220512,000000,17.9578,19.3047,17.9479,18.9255,111990.22863241,0
+UMDD.US,D,20220513,000000,19.6339,20.8311,19.6339,20.4819,19135.807092414,0
+UMDD.US,D,20220516,000000,20.2924,20.6117,19.748,20.1328,16617.911360596,0
+UMDD.US,D,20220517,000000,21.4397,21.9684,21.0606,21.9085,36085.495318947,0
+UMDD.US,D,20220518,000000,21.0007,21.1903,19.3047,19.4044,82077.186305713,0
+UMDD.US,D,20220519,000000,18.9555,19.8989,18.9555,19.4044,40829.603797727,0
+UMDD.US,D,20220520,000000,19.9931,20.0429,17.9578,19.195,34916.758685467,0
+UMDD.US,D,20220523,000000,19.6937,19.9881,19.0154,19.8135,39648.838999924,0
+UMDD.US,D,20220524,000000,19.273,19.3097,18.1574,19.0254,14510.977909846,0
+UMDD.US,D,20220525,000000,19.2448,20.4134,19.2448,20.1926,22833.465275009,0
+UMDD.US,D,20220526,000000,20.5518,21.7839,20.5518,21.5893,30325.006954791,0
+UMDD.US,D,20220527,000000,22.0981,23.0858,22.0732,23.0759,32369.794889866,0
+UMDD.US,D,20220531,000000,22.8563,22.8563,22.0084,22.4074,27164.606778666,0
+UMDD.US,D,20220601,000000,22.567,22.6867,21.0808,21.9085,16534.716557355,0
+UMDD.US,D,20220602,000000,22.148,23.3452,21.9385,23.3152,19074.663923768,0
+UMDD.US,D,20220603,000000,22.6269,22.7865,22.3295,22.567,9697.7074862034,0
+UMDD.US,D,20220606,000000,23.0559,23.661,22.6767,22.9661,18762.933998371,0
+UMDD.US,D,20220607,000000,22.2578,23.8041,22.2578,23.8041,9708.7333035004,0
+UMDD.US,D,20220608,000000,23.3851,23.421,22.4174,22.4573,18243.718238386,0
+UMDD.US,D,20220609,000000,22.3177,22.3177,21.1304,21.1304,12281.758121804,0
+UMDD.US,D,20220610,000000,20.3622,20.3622,19.3546,19.4643,25442.574586285,0
+UMDD.US,D,20220613,000000,18.1973,18.1973,16.5611,16.8205,30802.124139642,0
+UMDD.US,D,20220614,000000,16.9402,17.0093,16.1571,16.5611,19889.572056717,0
+UMDD.US,D,20220615,000000,16.9602,17.3792,16.7407,17.1796,55512.985396218,0
+UMDD.US,D,20220616,000000,16.2518,16.2518,14.4382,14.7254,53277.751526013,0
+UMDD.US,D,20220617,000000,15.344,15.4438,14.5858,15.0746,32528.165720131,0
+UMDD.US,D,20220621,000000,15.8328,16.1022,15.5435,15.6832,36873.340082167,0
+UMDD.US,D,20220622,000000,15.1341,15.8428,14.9744,15.5434,44607.121367103,0
+UMDD.US,D,20220623,000000,15.793,15.823,15.1741,15.783,14160.164102431,0
+UMDD.US,D,20220624,000000,16.3121,17.4901,16.3121,17.4302,44390.752136335,0
+UMDD.US,D,20220627,000000,17.6898,17.9576,17.2904,17.6698,13626.252991325,0
+UMDD.US,D,20220628,000000,18.1689,18.3985,16.9111,16.9211,19045.500854522,0
+UMDD.US,D,20220629,000000,16.9011,16.9011,16.2522,16.472,7999.6512819762,0
+UMDD.US,D,20220630,000000,15.7231,16.334,15.7231,15.9927,3231.5145298842,0
+UMDD.US,D,20220701,000000,16.0625,16.5626,15.773,16.5626,36722.666666322,0
+UMDD.US,D,20220705,000000,16.0226,16.5817,15.1741,16.5817,17187.329914369,0
+UMDD.US,D,20220706,000000,16.5367,16.5367,15.818,16.2023,6339.8188033593,0
+UMDD.US,D,20220707,000000,16.5517,17.2904,16.5517,17.2305,12739.740170821,0
+UMDD.US,D,20220708,000000,16.8612,17.4701,16.8312,17.0608,6116.4376067802,0
+UMDD.US,D,20220711,000000,16.8013,16.8013,16.4519,16.4718,13547.117948591,0
+UMDD.US,D,20220712,000000,16.798,17.0109,16.2273,16.4419,30735.449572361,0
+UMDD.US,D,20220713,000000,15.6932,16.5018,15.6832,16.2822,56015.589743064,0
+UMDD.US,D,20220714,000000,15.5734,15.793,15.1441,15.7231,25887.176068133,0
+UMDD.US,D,20220715,000000,16.1624,16.6809,15.9606,16.6715,49950.23931577,0
+UMDD.US,D,20220718,000000,17.2505,17.4137,16.5817,16.6016,24737.213674981,0
+UMDD.US,D,20220719,000000,17.1956,18.2409,17.1956,18.1989,47896.735042285,0
+UMDD.US,D,20220720,000000,18.119,18.8578,17.9493,18.8378,89856.338460695,0
+UMDD.US,D,20220721,000000,18.5483,19.2172,18.4464,19.1173,38291.343589384,0
+UMDD.US,D,20220722,000000,19.287,19.3569,18.4784,18.698,7888.4615383875,0
+UMDD.US,D,20220725,000000,18.698,19.0574,18.698,19.0574,34992.714529586,0
+UMDD.US,D,20220726,000000,18.7779,18.9476,18.5483,18.6881,48748.18803373,0
+UMDD.US,D,20220727,000000,18.9476,19.9698,18.9476,19.7562,26015.394871551,0
+UMDD.US,D,20220728,000000,20.0258,20.7445,19.7962,20.6946,41029.01538423,0
+UMDD.US,D,20220729,000000,21.2537,21.6802,20.9941,21.5831,19023.463247685,0
+UMDD.US,D,20220801,000000,21.084,21.7722,20.9342,21.4833,23882.755555331,0
+UMDD.US,D,20220802,000000,21.1439,21.4834,20.8494,20.9043,26699.562392912,0
+UMDD.US,D,20220803,000000,21.084,21.5532,20.9342,21.4452,15145.846153704,0
+UMDD.US,D,20220804,000000,21.0839,21.2038,20.865,20.9342,25768.974358732,0
+UMDD.US,D,20220805,000000,20.6347,21.2937,20.1555,21.2836,41190.290597904,0
+UMDD.US,D,20220808,000000,21.6131,22.2619,21.6131,21.653,14660.017093879,0
+UMDD.US,D,20220809,000000,21.5831,21.5931,20.9342,21.074,21363.456410056,0
+UMDD.US,D,20220810,000000,22.2819,22.7411,22.202,22.6712,44586.085469667,0
+UMDD.US,D,20220811,000000,23.2602,23.9297,22.9908,23.0805,13333.753846029,0
+UMDD.US,D,20220812,000000,23.3045,24.1288,23.2839,24.0888,30441.948717663,0
+UMDD.US,D,20220815,000000,23.5298,24.3084,23.5298,24.2585,11593.784615276,0
+UMDD.US,D,20220816,000000,24.1387,24.9573,24.1387,24.7377,84482.167520575,0
+UMDD.US,D,20220817,000000,24.0189,24.0788,23.4,23.7095,24495.801709172,0
+UMDD.US,D,20220818,000000,23.8293,24.2484,23.8293,24.2086,25263.111110874,0
+UMDD.US,D,20220819,000000,23.5797,23.7993,22.8909,23.0606,56599.586324255,0
+UMDD.US,D,20220822,000000,22.4916,22.4916,21.4733,21.623,17601.035897271,0
+UMDD.US,D,20220823,000000,22.0623,22.0623,21.5731,21.5788,2664.547008522,0
+UMDD.US,D,20220824,000000,21.8277,22.0423,21.7328,21.9125,6831.658119594,0
+UMDD.US,D,20220825,000000,22.1222,22.9508,22.1222,22.9108,22433.282051071,0
+UMDD.US,D,20220826,000000,22.7711,22.7711,20.8943,20.9442,30984.875213384,0
+UMDD.US,D,20220829,000000,20.3951,20.8094,20.289,20.4251,6303.7572648981,0
+UMDD.US,D,20220830,000000,20.465,20.465,19.4967,19.6664,19645.52478614,0
+UMDD.US,D,20220831,000000,19.7862,19.8271,19.1709,19.1772,21483.66153826,0
+UMDD.US,D,20220901,000000,18.7979,18.7979,18.0236,18.6881,19559.377777594,0
+UMDD.US,D,20220902,000000,19.4068,19.6464,18.2089,18.2688,53488.276922575,0
+UMDD.US,D,20220906,000000,18.5882,18.738,17.7097,17.9593,36051.521367183,0
+UMDD.US,D,20220907,000000,17.8295,19.2412,17.7696,19.1373,30929.781196291,0
+UMDD.US,D,20220908,000000,18.8178,19.7163,18.5118,19.7163,46246.919657686,0
+UMDD.US,D,20220909,000000,20.2154,20.7945,20.2154,20.7845,34923.596580869,0
+UMDD.US,D,20220912,000000,21.044,21.6476,21.044,21.3435,24977.623931389,0
+UMDD.US,D,20220913,000000,20.0158,20.0502,18.9676,19.0175,16293.805128052,0
+UMDD.US,D,20220914,000000,18.9176,19.0244,18.4684,18.9033,28384.437606571,0
+UMDD.US,D,20220915,000000,19.287,19.317,18.4684,18.6299,8814.0410255583,0
+UMDD.US,D,20220916,000000,17.8994,18.0242,17.3105,17.8595,44035.145298732,0
+UMDD.US,D,20220919,000000,17.4202,18.5084,17.3054,18.4684,10425.791452894,0
+UMDD.US,D,20220920,000000,17.9793,17.9793,17.2904,17.55,6035.2991452425,0
+UMDD.US,D,20220921,000000,18.17,18.35,16.86,16.86,19115,0
+UMDD.US,D,20220922,000000,16.74,16.8722,15.79,15.79,30319,0
+UMDD.US,D,20220923,000000,15.16,15.16,14.2286,14.75,82379,0
+UMDD.US,D,20220926,000000,14.48,15.07,14.05,14.05,68421,0
+UMDD.US,D,20220927,000000,14.57,14.8699,13.71,14.1,39082,0
+UMDD.US,D,20220928,000000,14.24,15.434,14.24,15.22,37532,0
+UMDD.US,D,20220929,000000,14.82,14.82,13.875,14.36,63702,0
+UMDD.US,D,20220930,000000,14.28,14.99,14.04,14.1,16876,0
+UMDD.US,D,20221003,000000,14.55,15.51,14.44,15.3,59522,0
+UMDD.US,D,20221004,000000,16.08,17,16.08,16.99,63910,0
+UMDD.US,D,20221005,000000,16.44,16.9799,15.97,16.69,25734,0
+UMDD.US,D,20221006,000000,16.56,16.83,16.25,16.37,16885,0
+UMDD.US,D,20221007,000000,16,16,14.95,15.12,26710,0
+UMDD.US,D,20221010,000000,15.23,15.31,14.75,15.04,23843,0
+UMDD.US,D,20221011,000000,14.77,15.66,14.4417,15.01,33249,0
+UMDD.US,D,20221012,000000,15.15,15.15,14.83,14.83,3915,0
+UMDD.US,D,20221013,000000,14.02,16,13.5962,15.75,95558,0
+UMDD.US,D,20221014,000000,16.16,16.16,14.57,14.68,101976,0
+UMDD.US,D,20221017,000000,15.37,16,15.37,15.77,60922,0
+UMDD.US,D,20221018,000000,17.01,17.055,16.25,16.5,37519,0
+UMDD.US,D,20221019,000000,16.16,16.3,15.255,15.61,31783,0
+UMDD.US,D,20221020,000000,15.66,16.0303,14.86,14.86,34209,0
+UMDD.US,D,20221021,000000,14.91,15.87,14.91,15.79,27224,0
+UMDD.US,D,20221024,000000,16.12,16.28,15.74,16.14,31717,0
+UMDD.US,D,20221025,000000,16.16,17.4299,16.1466,17.33,52641,0
+UMDD.US,D,20221026,000000,17.52,18.2999,17.39,17.53,98707,0
+UMDD.US,D,20221027,000000,17.8123,18.17,17.44,17.47,60733,0
+UMDD.US,D,20221028,000000,17.48,18.49,17.345,18.45,32322,0
+UMDD.US,D,20221031,000000,18.27,18.5799,18.14,18.46,15327,0
+UMDD.US,D,20221101,000000,19.06,19.06,18.36,18.66,40726,0
+UMDD.US,D,20221102,000000,18.49,18.785,17,17.07,50102,0
+UMDD.US,D,20221103,000000,16.5,17.14,16.0361,16.88,26252,0
+UMDD.US,D,20221104,000000,17.57,18.03,16.9519,17.67,21963,0
+UMDD.US,D,20221107,000000,18.1,18.2,17.5485,18.17,37076,0
+UMDD.US,D,20221108,000000,18.12,18.83,17.7207,18.33,47943,0
+UMDD.US,D,20221109,000000,17.69,17.99,16.9777,17.13,18851,0
+UMDD.US,D,20221110,000000,18.7,20.07,18.7,20.04,58305,0
+UMDD.US,D,20221111,000000,20.36,20.8608,20.215,20.37,27323,0
+UMDD.US,D,20221114,000000,20.19,20.5996,19.8199,19.8199,15734,0
+UMDD.US,D,20221115,000000,20.86,21.1099,20.3422,20.74,30760,0
+UMDD.US,D,20221116,000000,20.31,20.36,19.7,19.84,29594,0
+UMDD.US,D,20221117,000000,19.15,19.49,18.8,19.41,40800,0
+UMDD.US,D,20221118,000000,19.98,20,19.3542,19.87,7800,0
+UMDD.US,D,20221121,000000,19.57,19.83,19.45,19.67,7045,0
+UMDD.US,D,20221122,000000,20.12,20.6897,19.95,20.59,16478,0
+UMDD.US,D,20221123,000000,20.64,20.996,20.41,20.77,25001,0
+UMDD.US,D,20221125,000000,20.77,21.0764,20.67,20.9536,5868,0
+UMDD.US,D,20221128,000000,20.45,20.6308,19.65,19.81,15388,0
+UMDD.US,D,20221129,000000,20.015,20.26,19.85,19.9637,6940,0
+UMDD.US,D,20221130,000000,20.05,21.32,19.5,21.29,27852,0
+UMDD.US,D,20221201,000000,21.74,21.765,21.07,21.26,15516,0
+UMDD.US,D,20221202,000000,20.46,21.52,20.46,21.3,13568,0
+UMDD.US,D,20221205,000000,20.67,20.67,19.4453,19.71,29601,0
+UMDD.US,D,20221206,000000,19.71,19.71,18.57,19.04,20924,0
+UMDD.US,D,20221207,000000,18.9,19.35,18.77,18.95,6447,0
+UMDD.US,D,20221208,000000,19.175,19.74,19.175,19.36,17672,0
+UMDD.US,D,20221209,000000,19.14,19.2,18.72,18.77,14635,0
+UMDD.US,D,20221212,000000,18.78,19.3,18.57,19.26,13957,0
+UMDD.US,D,20221213,000000,20.96,21.03,19.26,19.64,38612,0
+UMDD.US,D,20221214,000000,19.715,20.07,18.92,19.41,9700,0
+UMDD.US,D,20221215,000000,18.79,18.79,17.91,18.06,20690,0
+UMDD.US,D,20221216,000000,17.34,17.76,17.13,17.45,28487,0
+UMDD.US,D,20221219,000000,17.477,17.477,16.66,16.8671,6733,0
+UMDD.US,D,20221220,000000,16.86,17.37,16.72,17.09,8483,0
+UMDD.US,D,20221221,000000,17.6,18.16,17.6,18.11,34919,0
+UMDD.US,D,20221222,000000,17.3714,17.44,16.54,17.39,27595,0
+UMDD.US,D,20221223,000000,17.45,17.79,17.21,17.78,136057,0
+UMDD.US,D,20221227,000000,17.79,17.9919,17.585,17.77,12479,0
+UMDD.US,D,20221228,000000,17.79,17.89,16.81,16.81,19523,0
+UMDD.US,D,20221229,000000,17.22,17.95,17.22,17.8954,37416,0
+UMDD.US,D,20221230,000000,17.41,17.63,17.29,17.58,15432,0
+UMDD.US,D,20230103,000000,17.98,18.217,16.96,17.4088,20950,0
+UMDD.US,D,20230104,000000,17.7,18.35,17.7,18.13,18400,0
+UMDD.US,D,20230105,000000,17.67,17.745,17.335,17.58,9637,0
+UMDD.US,D,20230106,000000,18.11,18.945,17.9011,18.86,12278,0
+UMDD.US,D,20230109,000000,19.14,19.51,18.87,18.92,16852,0
+UMDD.US,D,20230110,000000,18.88,19.44,18.88,19.44,5197,0
+UMDD.US,D,20230111,000000,19.63,20.155,19.63,20.12,8539,0
+UMDD.US,D,20230112,000000,20.49,20.777,19.91,20.7,16595,0
+UMDD.US,D,20230113,000000,20.25,21.01,20.25,20.9831,4632,0
+UMDD.US,D,20230117,000000,21.11,21.18,20.8448,20.8448,5061,0
+UMDD.US,D,20230118,000000,20.99,21.3,19.99,19.99,18443,0
+UMDD.US,D,20230119,000000,19.59,19.6877,19.2923,19.34,16349,0
+UMDD.US,D,20230120,000000,19.67,20.3338,19.67,20.3338,4803,0
+UMDD.US,D,20230123,000000,20.6294,21.205,20.61,21.1466,14042,0
+UMDD.US,D,20230124,000000,20.94,21.16,20.75,20.9,10610,0
+UMDD.US,D,20230125,000000,20.26,21.0706,20.25,21.0706,10559,0
+UMDD.US,D,20230126,000000,21.33,21.61,20.9,21.52,35428,0
+UMDD.US,D,20230127,000000,21.54,22.01,21.54,21.85,46028,0
+UMDD.US,D,20230130,000000,21.3,21.64,21.04,21.04,10799,0
+UMDD.US,D,20230131,000000,21.3922,22.6,21.34,22.58,15164,0
+UMDD.US,D,20230201,000000,22.57,24.0433,22.452,23.63,12222,0
+UMDD.US,D,20230202,000000,24.09,24.7599,23.9528,24.48,15158,0
+UMDD.US,D,20230203,000000,24.07,24.5489,23.7187,24,14044,0
+UMDD.US,D,20230206,000000,23.63,23.63,22.9787,23.207,13377,0
+UMDD.US,D,20230207,000000,23.1,23.78,22.585,23.78,8092,0
+UMDD.US,D,20230208,000000,23.42,23.42,22.8,22.8573,4205,0
+UMDD.US,D,20230209,000000,23.38,23.38,21.91,21.9884,10387,0
+UMDD.US,D,20230210,000000,21.65,22.2,21.65,22.12,5575,0
+UMDD.US,D,20230213,000000,22.25,22.9155,22.25,22.8697,3353,0
+UMDD.US,D,20230214,000000,22.404,23.045,22.404,23.0133,2839,0
+UMDD.US,D,20230215,000000,22.6474,23.384,22.6474,23.38,7817,0
+UMDD.US,D,20230216,000000,22.95,23.5,22.51,22.9511,16415,0
+UMDD.US,D,20230217,000000,22.51,22.83,22.33,22.83,4678,0
+UMDD.US,D,20230221,000000,22.1699,22.1699,21.1106,21.1282,5579,0
+UMDD.US,D,20230222,000000,21.03,21.475,21.03,21.2024,23467,0
+UMDD.US,D,20230223,000000,21.739,21.739,21,21.4746,4704,0
+UMDD.US,D,20230224,000000,20.7213,21.0607,20.7213,21.0607,18985,0
+UMDD.US,D,20230227,000000,21.66,21.7841,21.1399,21.24,9262,0
+UMDD.US,D,20230228,000000,21.3201,21.535,21.02,21.02,3533,0
+UMDD.US,D,20230301,000000,21.1,21.32,21.0906,21.23,7372,0
+UMDD.US,D,20230302,000000,20.71,21.5165,20.6507,21.4878,8145,0
+UMDD.US,D,20230303,000000,21.46,22.22,21.46,22.2,15416,0
+UMDD.US,D,20230306,000000,22,22.21,21.32,21.3895,9797,0
+UMDD.US,D,20230307,000000,21.15,21.36,20.5999,20.65,7413,0
+UMDD.US,D,20230308,000000,20.65,20.83,20.3735,20.64,9128,0
+UMDD.US,D,20230309,000000,20.67,20.67,19.17,19.17,19822,0
+UMDD.US,D,20230310,000000,18.98,18.98,17.19,17.59,23003,0
+UMDD.US,D,20230313,000000,16.8,17.28,16.16,16.49,42987,0
+UMDD.US,D,20230314,000000,17.75,18.0299,17,17.53,24346,0
+UMDD.US,D,20230315,000000,16.5,16.5,15.5601,16.32,25930,0
+UMDD.US,D,20230316,000000,15.653,17.015,15.653,16.9989,5157,0
+UMDD.US,D,20230317,000000,16.67,16.67,15.69,15.77,40231,0
+UMDD.US,D,20230320,000000,16.29,16.9,16.29,16.6284,17561,0
+UMDD.US,D,20230321,000000,17.47,17.74,17.37,17.5228,20046,0
+UMDD.US,D,20230322,000000,17.4,17.45,16.16,16.16,8606,0
+UMDD.US,D,20230323,000000,16.5,16.9201,15.77,16.0127,8139,0
+UMDD.US,D,20230324,000000,15.5,16.2406,15.4053,16.2406,5218,0
+UMDD.US,D,20230327,000000,16.77,17.015,16.57,16.7759,5823,0
+UMDD.US,D,20230328,000000,16.7,17.07,16.53,16.86,10471,0
+UMDD.US,D,20230329,000000,17.33,17.5022,17.13,17.4849,6066,0
+UMDD.US,D,20230330,000000,18,18.12,17.52,17.6219,9791,0
+UMDD.US,D,20230331,000000,18,18.58,18,18.5653,18219,0
+UMDD.US,D,20230403,000000,18.73,18.795,18.15,18.57,26803,0
+UMDD.US,D,20230404,000000,18.59,18.59,17.27,17.57,13831,0
+UMDD.US,D,20230405,000000,17.25,17.25,16.91,17.2249,13651,0
+UMDD.US,D,20230406,000000,17.1199,17.27,16.95,17.1,23754,0
+UMDD.US,D,20230410,000000,16.97,17.72,16.801,17.7029,23128,0
+UMDD.US,D,20230411,000000,18.0585,18.43,18.0585,18.19,15033,0
+UMDD.US,D,20230412,000000,18.6,18.71,17.8761,17.89,13355,0
+UMDD.US,D,20230413,000000,18.02,18.3889,17.9,18.2695,21845,0
+UMDD.US,D,20230414,000000,18.48,18.66,17.72,17.9873,28553,0
+UMDD.US,D,20230417,000000,18.02,18.42,18,18.4066,10305,0
+UMDD.US,D,20230418,000000,18.55,18.66,18.18,18.3121,21631,0
+UMDD.US,D,20230419,000000,18.05,18.3599,17.94,18.3531,6235,0
+UMDD.US,D,20230420,000000,18.3,18.4,18.09,18.1867,14588,0
+UMDD.US,D,20230421,000000,18.18,18.18,17.8499,18.12,3853,0
+UMDD.US,D,20230424,000000,18.15,18.3119,17.95,18.149,7054,0
+UMDD.US,D,20230425,000000,17.75,17.84,17.09,17.09,17414,0
+UMDD.US,D,20230426,000000,16.95,17.0839,16.6,16.62,4124,0
+UMDD.US,D,20230427,000000,16.77,17.3831,16.63,17.3831,11614,0
+UMDD.US,D,20230428,000000,17.6,17.9599,17.4901,17.8919,12040,0
+UMDD.US,D,20230501,000000,17.72,18.2487,17.72,17.9044,17971,0
+UMDD.US,D,20230502,000000,17.67,17.67,16.5,17.08,16836,0
+UMDD.US,D,20230503,000000,17.17,17.859,17.02,17.02,13512,0
+UMDD.US,D,20230504,000000,16.22,16.49,16,16.19,10200,0
+UMDD.US,D,20230505,000000,16.79,17.2513,16.79,17.21,16304,0
+UMDD.US,D,20230508,000000,17.27,17.28,16.92,17.016,46095,0
+UMDD.US,D,20230509,000000,16.87,17,16.64,16.85,4394,0
+UMDD.US,D,20230510,000000,17.4,17.4,16.475,16.91,13080,0
+UMDD.US,D,20230511,000000,16.6199,16.6199,16.505,16.5688,1861,0
+UMDD.US,D,20230512,000000,16.6,16.6,16.3399,16.5605,1972,0
+UMDD.US,D,20230515,000000,16.68,17.08,16.68,16.937,2708,0
+UMDD.US,D,20230516,000000,16.66,16.66,16.2555,16.2555,7808,0
+UMDD.US,D,20230517,000000,16.56,17.095,16.5,17.02,11470,0
+UMDD.US,D,20230518,000000,16.99,17.4893,16.99,17.4893,10577,0
+UMDD.US,D,20230519,000000,17.81,17.81,16.8,17.03,21764,0
+UMDD.US,D,20230522,000000,17.29,17.35,17.01,17.2598,8471,0
+UMDD.US,D,20230523,000000,17.02,17.41,16.7742,16.7742,14455,0
+UMDD.US,D,20230524,000000,16.58,16.58,16.1466,16.2346,19821,0
+UMDD.US,D,20230525,000000,16.3,16.31,15.8799,16.26,5692,0
+UMDD.US,D,20230526,000000,16.34,16.75,16.34,16.7331,5046,0
+UMDD.US,D,20230530,000000,16.92,17,16.49,16.68,9406,0
+UMDD.US,D,20230531,000000,16.36,16.545,15.7,15.92,24103,0
+UMDD.US,D,20230601,000000,15.78,16.4198,15.7362,16.312,9245,0
+UMDD.US,D,20230602,000000,16.9,17.97,16.9,17.97,24652,0
+UMDD.US,D,20230605,000000,17.84,17.84,17.1,17.3817,15809,0
+UMDD.US,D,20230606,000000,17.3943,18.4695,17.3943,18.4619,22167,0
+UMDD.US,D,20230607,000000,18.58,19.3,18.58,19.25,24547,0
+UMDD.US,D,20230608,000000,19.25,19.25,18.71,18.9867,13647,0
+UMDD.US,D,20230609,000000,19.09,19.09,18.5392,18.68,20044,0
+UMDD.US,D,20230612,000000,18.79,19.01,18.5,18.92,26999,0
+UMDD.US,D,20230613,000000,19.095,19.67,19.095,19.5379,33836,0
+UMDD.US,D,20230614,000000,19.69,19.99,18.8491,19.1233,31121,0
+UMDD.US,D,20230615,000000,19.03,19.67,19.03,19.6447,21516,0
+UMDD.US,D,20230616,000000,19.6301,19.685,19.2955,19.4584,10134,0
+UMDD.US,D,20230620,000000,19.27,19.27,18.83,19.07,23731,0
+UMDD.US,D,20230621,000000,19.01,19.1401,18.69,18.99,18034,0
+UMDD.US,D,20230622,000000,18.6799,18.6799,18.3647,18.5822,12576,0
+UMDD.US,D,20230623,000000,18.36,18.41,17.94,18.05,81487,0
+UMDD.US,D,20230626,000000,17.98,18.59,17.98,18.38,12577,0
+UMDD.US,D,20230627,000000,18.55,19.37,18.55,19.34,18558,0
+UMDD.US,D,20230628,000000,19.18,19.26,18.96,19.26,18138,0
+UMDD.US,D,20230629,000000,19.279,19.9742,19.279,19.9525,10954,0
+UMDD.US,D,20230630,000000,20.52,20.555,20.23,20.38,21402,0
+UMDD.US,D,20230703,000000,20.43,20.625,20.41,20.5,7000,0
+UMDD.US,D,20230705,000000,20.37,20.37,19.92,20.01,9348,0
+UMDD.US,D,20230706,000000,19.47,19.47,18.79,19.3291,18198,0
+UMDD.US,D,20230707,000000,19.26,20.3087,19.26,19.83,12231,0
+UMDD.US,D,20230710,000000,19.76,20.5994,19.76,20.5583,12441,0
+UMDD.US,D,20230711,000000,20.66,21.29,20.66,21.2847,15554,0
+UMDD.US,D,20230712,000000,22.06,22.06,21.6484,21.79,13494,0
+UMDD.US,D,20230713,000000,21.84,22.13,21.84,22.0685,10989,0
+UMDD.US,D,20230714,000000,22.01,22.01,21.15,21.4355,19032,0
+UMDD.US,D,20230717,000000,21.3,21.9725,21.3,21.8581,12593,0
+UMDD.US,D,20230718,000000,21.87,22.4801,21.72,22.4,15000,0
+UMDD.US,D,20230719,000000,22.61,22.75,22.44,22.68,11715,0
+UMDD.US,D,20230720,000000,22.6106,22.6106,22.096,22.3094,10107,0
+UMDD.US,D,20230721,000000,22.66,22.7,22.12,22.12,11149,0
+UMDD.US,D,20230724,000000,22.14,22.36,22.13,22.2019,7612,0
+UMDD.US,D,20230725,000000,22.237,22.5531,22.1774,22.345,13326,0
+UMDD.US,D,20230726,000000,22.7,22.8315,22.47,22.69,21801,0
+UMDD.US,D,20230727,000000,23,23,21.725,21.8338,17581,0
+UMDD.US,D,20230728,000000,22.48,22.5186,22.2647,22.3973,13702,0
+UMDD.US,D,20230731,000000,22.58,22.7799,22.38,22.6284,15352,0
+UMDD.US,D,20230801,000000,22.0842,22.5,22.0842,22.5,21202,0
+UMDD.US,D,20230802,000000,21.69,21.995,21.525,21.7661,10734,0
+UMDD.US,D,20230803,000000,21.3426,21.57,21.09,21.5132,11667,0
+UMDD.US,D,20230804,000000,21.615,21.94,21.36,21.4201,5443,0
+UMDD.US,D,20230807,000000,21.84,21.98,21.84,21.9789,3079,0
+UMDD.US,D,20230808,000000,21.11,21.375,20.73,21.36,11231,0
+UMDD.US,D,20230809,000000,21.34,21.34,20.8907,21.04,7679,0
+UMDD.US,D,20230810,000000,21.4,21.5801,20.79,20.95,12269,0
+UMDD.US,D,20230811,000000,20.7322,20.9801,20.7322,20.8782,4106,0
+UMDD.US,D,20230814,000000,20.56,21.02,20.56,21.02,4218,0
+UMDD.US,D,20230815,000000,20.54,20.54,20.12,20.2,8647,0
+UMDD.US,D,20230816,000000,20.1,20.155,19.62,19.62,5662,0
+UMDD.US,D,20230817,000000,19.8,19.8,18.8697,18.8697,5383,0
+UMDD.US,D,20230818,000000,18.42,19.0314,18.36,18.9769,49243,0
+UMDD.US,D,20230821,000000,19.175,19.175,18.8,19.0446,2538,0
+UMDD.US,D,20230822,000000,19.01,19.01,18.73,18.73,3546,0
+UMDD.US,D,20230823,000000,19.035,19.3313,19.035,19.3035,1662,0
+UMDD.US,D,20230824,000000,19.3,19.48,18.78,18.82,12700,0
+UMDD.US,D,20230825,000000,18.6369,18.97,18.6369,18.92,4774,0
+UMDD.US,D,20230828,000000,19.18,19.74,19.18,19.4385,11084,0
+UMDD.US,D,20230829,000000,19.515,20.24,19.4699,20.23,11137,0
+UMDD.US,D,20230830,000000,20.555,20.5835,20.38,20.43,10744,0
+UMDD.US,D,20230831,000000,20.51,20.6693,20.3896,20.41,9685,0
+UMDD.US,D,20230901,000000,20.985,21.07,20.79,20.9638,11483,0
+UMDD.US,D,20230905,000000,20.43,20.43,19.55,19.6,22782,0
+UMDD.US,D,20230906,000000,19.6,19.6,19.0738,19.31,15706,0
+UMDD.US,D,20230907,000000,19,19,18.66,18.7805,8011,0
+UMDD.US,D,20230908,000000,18.7,18.9358,18.6453,18.7011,6465,0
+UMDD.US,D,20230911,000000,19.1101,19.12,18.7501,18.7785,7088,0
+UMDD.US,D,20230912,000000,18.66,18.9901,18.66,18.75,15781,0
+UMDD.US,D,20230913,000000,18.87,18.89,18.31,18.49,21143,0
+UMDD.US,D,20230914,000000,19.2,19.22,18.81,19.14,25453,0
+UMDD.US,D,20230915,000000,18.88,18.88,18.44,18.58,15153,0
+UMDD.US,D,20230918,000000,18.66,18.66,18.4,18.5025,5747,0
+UMDD.US,D,20230919,000000,18.6133,18.6133,18.22,18.42,3309,0
+UMDD.US,D,20230920,000000,18.83,18.83,18.0859,18.0859,3333,0
+UMDD.US,D,20230921,000000,17.88,17.88,17.05,17.06,13026,0
+UMDD.US,D,20230922,000000,17.2534,17.3757,16.95,17.03,22119,0
+UMDD.US,D,20230925,000000,16.8,17.29,16.8,17.29,5205,0
+UMDD.US,D,20230926,000000,16.83,17.01,16.47,16.51,18504,0
+UMDD.US,D,20230927,000000,16.61,16.8858,16.5399,16.73,5327,0
+UMDD.US,D,20230928,000000,17.0301,17.46,17.0301,17.2602,11495,0
+UMDD.US,D,20230929,000000,17.61,17.72,17.0401,17.06,12614,0
+UMDD.US,D,20231002,000000,17,17,16.2,16.43,13079,0
+UMDD.US,D,20231003,000000,16.14,16.21,15.48,15.54,27511,0
+UMDD.US,D,20231004,000000,15.58,15.82,15.3,15.82,5932,0
+UMDD.US,D,20231005,000000,15.6851,15.76,15.66,15.7104,3131,0
+UMDD.US,D,20231006,000000,15.4953,16.2825,15.4953,16.081,6501,0
+UMDD.US,D,20231009,000000,15.81,16.5,15.81,16.4,9567,0
+UMDD.US,D,20231010,000000,16.69,17.2295,16.69,16.8684,19171,0
+UMDD.US,D,20231011,000000,17.16,17.16,16.7395,17.0431,8429,0
+UMDD.US,D,20231012,000000,17.03,17.03,15.8473,16.0581,17346,0
+UMDD.US,D,20231013,000000,16.16,16.16,15.6293,15.73,34993,0
+UMDD.US,D,20231016,000000,16.12,16.6199,15.9972,16.56,24701,0
+UMDD.US,D,20231017,000000,16.32,17.45,16.32,17.1,21944,0
+UMDD.US,D,20231018,000000,16.61,16.64,15.95,15.95,24874,0
+UMDD.US,D,20231019,000000,15.75,15.995,15.14,15.2444,29122,0
+UMDD.US,D,20231020,000000,15.19,15.29,14.7393,14.7393,64846,0
+UMDD.US,D,20231023,000000,14.51,14.83,14.29,14.36,23901,0
+UMDD.US,D,20231024,000000,14.6437,14.79,14.37,14.49,19751,0
+UMDD.US,D,20231025,000000,14.31,14.31,13.8631,13.8631,34796,0
+UMDD.US,D,20231026,000000,13.83,14.25,13.83,14.04,4381,0
+UMDD.US,D,20231027,000000,14.11,14.11,13.44,13.47,17416,0
+UMDD.US,D,20231030,000000,13.86,13.9,13.47,13.82,24491,0
+UMDD.US,D,20231031,000000,13.9001,14.2357,13.86,14.17,10934,0
+UMDD.US,D,20231101,000000,14.15,14.46,13.85,14.44,18928,0
+UMDD.US,D,20231102,000000,14.89,15.35,14.88,15.35,13977,0
+UMDD.US,D,20231103,000000,15.86,16.45,15.86,16.201,72309,0
+UMDD.US,D,20231106,000000,16.2,16.2091,15.6,15.79,33341,0
+UMDD.US,D,20231107,000000,15.6,15.645,15.49,15.55,14423,0
+UMDD.US,D,20231108,000000,15.75,15.75,15.35,15.38,33534,0
+UMDD.US,D,20231109,000000,15.26,15.26,14.83,14.85,9514,0
+UMDD.US,D,20231110,000000,15.04,15.4043,14.9,15.4043,50205,0
+UMDD.US,D,20231113,000000,15.21,15.4549,15.21,15.33,14813,0
+UMDD.US,D,20231114,000000,16.34,17.245,16.34,17.12,52471,0
+UMDD.US,D,20231115,000000,17.29,17.8799,17.25,17.41,18286,0
+UMDD.US,D,20231116,000000,17.31,17.31,16.73,16.8015,58906,0
+UMDD.US,D,20231117,000000,17.09,17.2982,17.09,17.2193,13643,0
+UMDD.US,D,20231120,000000,17.29,17.5399,17.13,17.44,17775,0
+UMDD.US,D,20231121,000000,17.2848,17.338,17.1616,17.1616,41514,0
+UMDD.US,D,20231122,000000,17.51,17.55,17.41,17.473,7804,0
+UMDD.US,D,20231124,000000,17.73,17.73,17.62,17.6654,2261,0
+UMDD.US,D,20231127,000000,17.54,17.67,17.47,17.6117,3154,0
+UMDD.US,D,20231128,000000,17.58,17.6598,17.2201,17.23,5851,0
+UMDD.US,D,20231129,000000,17.735,17.94,17.37,17.4001,13176,0
+UMDD.US,D,20231130,000000,17.6554,17.7846,17.505,17.73,12379,0
+UMDD.US,D,20231201,000000,17.75,19.03,17.6618,18.993,42463,0
+UMDD.US,D,20231204,000000,18.91,19.5,18.75,19.47,22233,0
+UMDD.US,D,20231205,000000,19.26,19.26,18.64,18.67,27308,0
+UMDD.US,D,20231206,000000,19.02,19.44,18.58,18.59,13001,0
+UMDD.US,D,20231207,000000,18.52,18.85,18.47,18.84,8744,0
+UMDD.US,D,20231208,000000,18.73,19.28,18.73,19.13,12546,0
+UMDD.US,D,20231211,000000,19.18,19.47,19.08,19.45,14345,0
+UMDD.US,D,20231212,000000,19.53,19.53,19.1638,19.27,7452,0
+UMDD.US,D,20231213,000000,19.28,20.75,19.09,20.75,27876,0
+UMDD.US,D,20231214,000000,21.43,22.3799,21.43,22.2,27657,0
+UMDD.US,D,20231215,000000,22.12,22.12,21.48,21.66,29871,0
+UMDD.US,D,20231218,000000,21.76,22.01,21.65,21.71,5682,0
+UMDD.US,D,20231219,000000,22.0265,22.5476,22.0265,22.5093,12263,0
+UMDD.US,D,20231220,000000,22.22,22.811,21.42,21.43,22407,0
+UMDD.US,D,20231221,000000,22.21,22.31,21.6901,22.28,13111,0
+UMDD.US,D,20231222,000000,22.6,22.8099,22.22,22.46,21103,0
+UMDD.US,D,20231226,000000,22.65,23.17,22.65,22.98,15097,0
+UMDD.US,D,20231227,000000,23.09,23.1885,22.84,23,19518,0
+UMDD.US,D,20231228,000000,23,23.065,22.8501,23,14561,0
+UMDD.US,D,20231229,000000,22.8,22.9289,22.29,22.32,15422,0
+UMDD.US,D,20240102,000000,21.96,22.46,21.77,22.11,11044,0
+UMDD.US,D,20240103,000000,21.55,21.55,20.49,20.49,28949,0
+UMDD.US,D,20240104,000000,20.4,20.7486,20.37,20.37,24848,0
+UMDD.US,D,20240105,000000,20.4725,20.9784,20.4725,20.61,19248,0
+UMDD.US,D,20240108,000000,20.51,21.37,20.51,21.37,16602,0
+UMDD.US,D,20240109,000000,20.74,21.05,20.64,20.9969,12753,0
+UMDD.US,D,20240110,000000,20.87,21.12,20.81,21.12,9291,0
+UMDD.US,D,20240111,000000,20.95,20.98,20.39,20.94,11864,0
+UMDD.US,D,20240112,000000,21.48,21.625,20.795,20.94,6753,0
+UMDD.US,D,20240116,000000,20.3288,20.65,20.25,20.55,20567,0
+UMDD.US,D,20240117,000000,19.8,20.1,19.76,20.02,7773,0
+UMDD.US,D,20240118,000000,20.3186,20.56,20.01,20.56,7292,0
+UMDD.US,D,20240119,000000,20.71,21.21,20.3,21.11,39482,0
+UMDD.US,D,20240122,000000,21.59,22,21.5866,21.84,14195,0
+UMDD.US,D,20240123,000000,22.16,22.1915,21.4025,21.6406,11804,0
+UMDD.US,D,20240124,000000,22.27,22.27,21.14,21.16,41276,0
+UMDD.US,D,20240125,000000,21.67,21.8065,21.19,21.55,10519,0
+UMDD.US,D,20240126,000000,21.66,21.885,21.46,21.58,17711,0
+UMDD.US,D,20240129,000000,21.3996,22.22,21.3996,22.22,6240,0
+UMDD.US,D,20240130,000000,22.02,22.22,21.82,22.03,15434,0
+UMDD.US,D,20240131,000000,21.81,21.9437,20.88,20.88,15522,0
+UMDD.US,D,20240201,000000,21.19,21.61,20.51,21.61,10461,0
+UMDD.US,D,20240202,000000,21.05,21.79,20.855,21.6,12325,0
+UMDD.US,D,20240205,000000,20.94,21.11,20.52,20.86,12988,0
+UMDD.US,D,20240206,000000,21,21.21,20.77,21.1787,13179,0
+UMDD.US,D,20240207,000000,21.125,21.64,21.06,21.46,7697,0
+UMDD.US,D,20240208,000000,21.6281,22.0742,21.6281,22.04,6656,0
+UMDD.US,D,20240209,000000,22.04,22.53,22.04,22.51,10059,0
+UMDD.US,D,20240212,000000,22.62,23.379,22.62,23.18,29173,0
+UMDD.US,D,20240213,000000,21.55,22.01,21,21.4597,19287,0
+UMDD.US,D,20240214,000000,22.1,22.45,21.74,22.35,9971,0
+UMDD.US,D,20240215,000000,23.1895,23.5899,23.06,23.54,20287,0
+UMDD.US,D,20240216,000000,23.3,23.565,22.91,22.95,13713,0
+UMDD.US,D,20240220,000000,22.45,22.4599,22.17,22.45,18607,0
+UMDD.US,D,20240221,000000,22.18,22.5,22.1471,22.45,7846,0
+UMDD.US,D,20240222,000000,23.01,23.5318,22.95,23.46,15133,0
+UMDD.US,D,20240223,000000,23.58,23.78,23.315,23.55,10584,0
+UMDD.US,D,20240226,000000,23.6,23.6,23.365,23.5251,6692,0
+UMDD.US,D,20240227,000000,23.83,23.83,23.59,23.77,5421,0
+UMDD.US,D,20240228,000000,23.43,23.8752,23.43,23.75,4532,0
+UMDD.US,D,20240229,000000,23.97,24.3587,23.97,24.32,6420,0
+UMDD.US,D,20240301,000000,24.29,24.8524,24.17,24.83,21031,0
+UMDD.US,D,20240304,000000,25.55,25.75,25.31,25.35,15490,0
+UMDD.US,D,20240305,000000,25.19,25.5,24.88,25.17,8377,0
+UMDD.US,D,20240306,000000,25.6496,25.86,25.491,25.62,10176,0
+UMDD.US,D,20240307,000000,26.11,26.44,26.11,26.38,8272,0
+UMDD.US,D,20240308,000000,26.56,27.0326,25.8053,25.9318,7847,0
+UMDD.US,D,20240311,000000,25.75,25.75,25.1863,25.59,9980,0
+UMDD.US,D,20240312,000000,25.74,26.07,25.3426,25.84,13018,0
+UMDD.US,D,20240313,000000,25.91,26.4355,25.91,26.1593,4107,0
+UMDD.US,D,20240314,000000,26.33,26.33,24.7,25.27,35106,0
+UMDD.US,D,20240315,000000,25.27,25.425,25.11,25.1584,3324,0
+UMDD.US,D,20240318,000000,25.27,25.37,25.07,25.07,5692,0
+UMDD.US,D,20240319,000000,24.79,25.5972,24.79,25.46,5957,0
+UMDD.US,D,20240320,000000,25.67,26.62,25.67,26.536,4940,0
+UMDD.US,D,20240321,000000,26.99,27.56,26.97,27.4767,28635,0
+UMDD.US,D,20240322,000000,27.26,27.26,26.72,26.77,19970,0
+UMDD.US,D,20240325,000000,26.67,27.15,26.67,26.78,13988,0
+UMDD.US,D,20240326,000000,27.4,27.4,26.7145,26.7145,25791,0
+UMDD.US,D,20240327,000000,26.9,27.98,26.9,27.95,11822,0
+UMDD.US,D,20240328,000000,27.97,28.56,27.97,28.28,31472,0
+UMDD.US,D,20240401,000000,28.39,28.39,27.6429,27.69,19020,0
+UMDD.US,D,20240402,000000,27.05,27.05,26.3,26.57,20227,0
+UMDD.US,D,20240403,000000,26.25,26.98,26.25,26.84,7091,0
+UMDD.US,D,20240404,000000,27.59,27.59,26.01,26.0447,12474,0
+UMDD.US,D,20240405,000000,26.1,26.76,25.95,26.6623,5360,0
+UMDD.US,D,20240408,000000,26.78,27.0499,26.78,26.95,4962,0
+UMDD.US,D,20240409,000000,26.9419,27.0067,26.44,27.0067,16584,0
+UMDD.US,D,20240410,000000,25.82,25.9599,25.1323,25.37,20777,0
+UMDD.US,D,20240411,000000,25.445,25.51,24.94,25.4469,22916,0
+UMDD.US,D,20240412,000000,24.9606,25,23.96,24.1716,19677,0
+UMDD.US,D,20240415,000000,24.56,24.56,23.2575,23.44,23711,0
+UMDD.US,D,20240416,000000,23.1171,23.42,22.62,23.03,23139,0
+UMDD.US,D,20240417,000000,23.4,23.4,22.45,22.45,9646,0
+UMDD.US,D,20240418,000000,22.73,22.73,22.155,22.3097,10411,0
+UMDD.US,D,20240419,000000,22.06,22.71,22.06,22.2786,2816,0
+UMDD.US,D,20240422,000000,23.04,23.57,22.505,23.17,11545,0
+UMDD.US,D,20240423,000000,23.47,24.3,23.38,24.11,14062,0
+UMDD.US,D,20240424,000000,23.97,24.49,23.6599,24.09,6681,0
+UMDD.US,D,20240425,000000,23.42,23.74,23.0799,23.72,7819,0
+UMDD.US,D,20240426,000000,24.08,24.178,23.6742,23.96,9447,0
+UMDD.US,D,20240429,000000,24.08,24.4517,24.08,24.3321,10119,0
+UMDD.US,D,20240430,000000,23.97,24.14,23.094,23.094,15816,0
+UMDD.US,D,20240501,000000,23.11,24.085,22.9039,23.144,11705,0
+UMDD.US,D,20240502,000000,23.87,24.01,23.5581,23.94,11181,0
+UMDD.US,D,20240503,000000,25.01,25.2196,24.6141,24.6631,4526,0
+UMDD.US,D,20240506,000000,25.4,25.7,25.325,25.7,10824,0
+UMDD.US,D,20240507,000000,25.77,26.2946,25.77,25.92,14821,0
+UMDD.US,D,20240508,000000,25.71,25.71,25.4,25.64,10193,0
+UMDD.US,D,20240509,000000,25.62,26.3783,25.6,26.35,13781,0
+UMDD.US,D,20240510,000000,26.63,26.63,26.205,26.31,11882,0
+UMDD.US,D,20240513,000000,26.82,26.91,26.24,26.25,4451,0
+UMDD.US,D,20240514,000000,27,27.025,26.75,26.99,19953,0
+UMDD.US,D,20240515,000000,27.89,27.89,27.098,27.57,29557,0
+UMDD.US,D,20240516,000000,27.45,27.45,26.8565,26.8565,18700,0
+UMDD.US,D,20240517,000000,26.56,26.99,26.56,26.83,12582,0
+UMDD.US,D,20240520,000000,26.9,27.17,26.8492,26.89,8013,0
+UMDD.US,D,20240521,000000,26.81,26.81,26.59,26.7706,5531,0
+UMDD.US,D,20240522,000000,26.51,26.72,25.84,26.04,22662,0
+UMDD.US,D,20240523,000000,26.125,26.125,24.9506,25.1,15175,0
+UMDD.US,D,20240524,000000,25.53,25.6734,25.46,25.6734,3551,0
+UMDD.US,D,20240528,000000,25.8,26.13,25.16,25.29,14277,0
+UMDD.US,D,20240529,000000,24.89,24.89,24.1498,24.2,21589,0
+UMDD.US,D,20240530,000000,24,25.0899,24,24.87,35277,0
+UMDD.US,D,20240531,000000,25.46,25.8,24.83,25.8,22909,0
+UMDD.US,D,20240603,000000,26.39,26.43,24.72,25.16,12432,0
+UMDD.US,D,20240604,000000,24.765,24.765,24.1401,24.2157,12916,0
+UMDD.US,D,20240605,000000,24.78,24.948,24.2859,24.948,6234,0
+UMDD.US,D,20240606,000000,24.59,24.81,24.59,24.7,9338,0
+UMDD.US,D,20240607,000000,23.94,24.36,23.94,24.1499,5267,0
+UMDD.US,D,20240610,000000,23.43,24.3459,23.43,24.2647,7012,0
+UMDD.US,D,20240611,000000,23.53,24.0136,23.53,23.9581,6988,0
+UMDD.US,D,20240612,000000,25.08,25.5669,24.6802,24.9116,14648,0
+UMDD.US,D,20240613,000000,24.74,24.74,24.06,24.5,14589,0
+UMDD.US,D,20240614,000000,23.68,23.8,23.082,23.4261,8040,0
+UMDD.US,D,20240617,000000,23.2,24.1,23.2,24.1,16540,0
+UMDD.US,D,20240618,000000,24.27,24.395,24.1522,24.2801,2906,0
+UMDD.US,D,20240620,000000,24.1,24.42,23.92,24,11705,0
+UMDD.US,D,20240621,000000,23.97,24.2597,23.83,24.2519,9249,0
+UMDD.US,D,20240624,000000,24.56,25.2113,24.38,24.78,11146,0
+UMDD.US,D,20240625,000000,24.38,24.38,23.8,24.018,8516,0
+UMDD.US,D,20240626,000000,23.52,23.79,23.51,23.79,5497,0
+UMDD.US,D,20240627,000000,23.82,24.02,23.6401,24.01,6553,0
+UMDD.US,D,20240628,000000,24.47,24.61,23.7672,24.0951,24715,0
+UMDD.US,D,20240701,000000,24.335,24.335,23.4,23.5,6623,0
+UMDD.US,D,20240702,000000,23.48,23.725,23.4,23.65,2487,0
+UMDD.US,D,20240703,000000,23.84,24.23,23.78,23.79,10238,0
+UMDD.US,D,20240705,000000,23.9,23.9,23.11,23.3532,4249,0
+UMDD.US,D,20240708,000000,23.55,23.89,23.47,23.52,18843,0
+UMDD.US,D,20240709,000000,23.34,23.43,23.09,23.09,32156,0
+UMDD.US,D,20240710,000000,23.3699,23.9299,23.32,23.9258,10904,0
+UMDD.US,D,20240711,000000,24.79,25.75,24.74,25.65,24903,0
+UMDD.US,D,20240712,000000,26.13,26.71,26,26.33,31230,0
+UMDD.US,D,20240715,000000,26.78,27.345,26.4616,26.775,25284,0
+UMDD.US,D,20240716,000000,27.26,28.86,27.26,28.78,43439,0
+UMDD.US,D,20240717,000000,28.28,28.9568,27.57,27.66,50624,0
+UMDD.US,D,20240718,000000,27.75,28.4332,26.465,26.65,51133,0
+UMDD.US,D,20240719,000000,26.41,26.64,25.87,26,18660,0
+UMDD.US,D,20240722,000000,26.23,27.01,25.9601,26.93,19764,0
+UMDD.US,D,20240723,000000,26.865,27.415,26.865,27.15,17931,0
+UMDD.US,D,20240724,000000,26.62,27,25.575,25.575,19116,0
+UMDD.US,D,20240725,000000,25.66,27.27,25.66,26.22,19559,0
+UMDD.US,D,20240726,000000,27.13,27.66,27.115,27.58,29142,0
+UMDD.US,D,20240729,000000,27.94,27.94,27.21,27.3317,30345,0
+UMDD.US,D,20240730,000000,27.52,27.89,27.15,27.669,7036,0
+UMDD.US,D,20240731,000000,27.96,29.17,27.7,28.12,17615,0
+UMDD.US,D,20240801,000000,28.29,28.6399,25.76,26.28,31732,0
+UMDD.US,D,20240802,000000,24.65,24.65,23.35,23.97,34969,0
+UMDD.US,D,20240805,000000,20.48,22.72,20.3601,22.22,39728,0
+UMDD.US,D,20240806,000000,22.57,23.5597,21.898,22.67,16466,0
+UMDD.US,D,20240807,000000,23.77,23.9018,22.13,22.28,20768,0
+UMDD.US,D,20240808,000000,22.49,23.65,22.49,23.65,6615,0
+UMDD.US,D,20240809,000000,23.25,23.6401,23.14,23.61,8577,0
+UMDD.US,D,20240812,000000,23.76,23.76,23.02,23.13,16282,0
+UMDD.US,D,20240813,000000,23.63,24.1,23.5711,24.06,6758,0
+UMDD.US,D,20240814,000000,24.1,24.1,23.95,24.01,2095,0
+UMDD.US,D,20240815,000000,25,25.6055,25,25.45,11598,0
+UMDD.US,D,20240816,000000,25.3,25.59,25.25,25.3669,15750,0
+UMDD.US,D,20240819,000000,25.4,26.1,25.4,26.07,11291,0
+UMDD.US,D,20240820,000000,25.885,25.965,25.25,25.3849,13999,0
+UMDD.US,D,20240821,000000,25.9,26.3799,25.7,26.3535,6945,0
+UMDD.US,D,20240822,000000,26.43,26.5196,25.75,25.7738,7785,0
+UMDD.US,D,20240823,000000,26.51,27.7499,26.2501,27.53,23083,0
+UMDD.US,D,20240826,000000,27.9,27.97,27.15,27.26,16663,0
+UMDD.US,D,20240827,000000,26.91,27,26.64,26.97,12863,0
+UMDD.US,D,20240828,000000,26.68,26.75,26.15,26.54,6666,0
+UMDD.US,D,20240829,000000,26.5,27.29,26.3235,26.81,9619,0
+UMDD.US,D,20240830,000000,27.08,27.297,26.5,27.297,7200,0
+UMDD.US,D,20240903,000000,26.59,26.84,24.93,25.22,19351,0
+UMDD.US,D,20240904,000000,24.99,25.3324,24.82,24.9,8008,0
+UMDD.US,D,20240905,000000,24.829,24.83,24.21,24.36,5819,0
+UMDD.US,D,20240906,000000,24.62,24.635,23.27,23.38,13799,0
+UMDD.US,D,20240909,000000,23.6186,24.13,23.59,23.65,3686,0
+UMDD.US,D,20240910,000000,24.09,24.09,22.96,23.56,5946,0
+UMDD.US,D,20240911,000000,22.86,23.9,22.335,23.84,4786,0
+UMDD.US,D,20240912,000000,23.82,24.43,23.82,24.43,2815,0
+UMDD.US,D,20240913,000000,24.53,25.75,24.53,25.64,15496,0
+UMDD.US,D,20240916,000000,25.65,26.2661,25.65,26.24,32670,0
+UMDD.US,D,20240917,000000,26.6201,27.075,26.45,26.59,12334,0
+UMDD.US,D,20240918,000000,26.59,27.84,26.455,26.6,13001,0
+UMDD.US,D,20240919,000000,28.3,28.3,27.42,28.04,19332,0
+UMDD.US,D,20240920,000000,27.62,27.62,27.11,27.4134,17946,0
+UMDD.US,D,20240923,000000,27.55,27.835,27.44,27.7722,4663,0
+UMDD.US,D,20240924,000000,28,28.1,27.73,27.76,15532,0
+UMDD.US,D,20240925,000000,27.96,27.96,26.8,26.82,7180,0
+UMDD.US,D,20240926,000000,27.69,27.75,27.3804,27.6,8149,0
+UMDD.US,D,20240927,000000,28.25,28.39,27.5,27.58,11213,0
+UMDD.US,D,20240930,000000,27.28,27.78,27,27.66,10817,0
+UMDD.US,D,20241001,000000,27.5,27.5,26.5,26.99,35605,0
+UMDD.US,D,20241002,000000,26.74,27.3827,26.67,27.13,12468,0
+UMDD.US,D,20241003,000000,27.02,27.02,26.48,26.93,9452,0
+UMDD.US,D,20241004,000000,27.68,27.7677,27.16,27.63,10528,0
+UMDD.US,D,20241007,000000,27.26,27.26,26.6,27.08,12634,0
+UMDD.US,D,20241008,000000,26.8126,27.25,26.75,27.02,5257,0
+UMDD.US,D,20241009,000000,26.93,27.75,26.93,27.525,17166,0
+UMDD.US,D,20241010,000000,27.01,27.2627,26.92,27.1808,12231,0
+UMDD.US,D,20241011,000000,27.25,28.5,27.25,28.45,19748,0
+UMDD.US,D,20241014,000000,28.5,29.07,28.4362,29.07,9560,0
+UMDD.US,D,20241015,000000,28.75,29.676,28.71,28.71,15998,0
+UMDD.US,D,20241016,000000,29.02,29.78,29.02,29.5456,26766,0
+UMDD.US,D,20241017,000000,29.695,29.85,29.5,29.61,8493,0
+UMDD.US,D,20241018,000000,29.68,29.75,29.425,29.6461,9144,0
+UMDD.US,D,20241021,000000,29.41,29.41,28.4818,28.68,11352,0
+UMDD.US,D,20241022,000000,28.49,28.49,27.63,28,10334,0
+UMDD.US,D,20241023,000000,27.62,27.93,27.11,27.55,10655,0
+UMDD.US,D,20241024,000000,27.73,27.8093,27.285,27.6724,3272,0
+UMDD.US,D,20241025,000000,27.75,27.95,27.02,27.02,26688,0
+UMDD.US,D,20241028,000000,27.83,28.0899,27.55,27.98,13980,0
+UMDD.US,D,20241029,000000,27.3,28,27.3,28,8797,0
+UMDD.US,D,20241030,000000,27.56,28.7008,27.56,27.87,10449,0
+UMDD.US,D,20241031,000000,27.6,27.8512,26.74,26.74,10082,0
+UMDD.US,D,20241101,000000,27.22,27.4953,26.8379,26.87,18536,0
+UMDD.US,D,20241104,000000,26.73,27.75,26.72,27.0943,22376,0
+UMDD.US,D,20241105,000000,27.635,28.4,27.635,28.4,26669,0
+UMDD.US,D,20241106,000000,31.63,31.86,30.64,31.79,42726,0
+UMDD.US,D,20241107,000000,31.79,32.125,31.5897,31.72,15766,0
+UMDD.US,D,20241108,000000,31.8,32.29,31.6744,32.1155,31589,0
+UMDD.US,D,20241111,000000,32.8376,33.2699,32.77,32.9387,12644,0
+UMDD.US,D,20241112,000000,32.9,32.9601,31.755,31.95,14663,0
+UMDD.US,D,20241113,000000,32.2,32.4202,31.35,31.35,8146,0
+UMDD.US,D,20241114,000000,31.635,31.635,30.3388,30.48,25731,0
+UMDD.US,D,20241115,000000,30.26,30.26,29.3301,29.5415,69908,0
+UMDD.US,D,20241118,000000,29.3901,30.03,29.3901,29.5993,33915,0
+UMDD.US,D,20241119,000000,29,29.76,28.73,29.66,14965,0
+UMDD.US,D,20241120,000000,29.5,30.145,29.5,30.1286,10769,0
+UMDD.US,D,20241121,000000,30.5,31.855,30.385,31.69,18428,0
+UMDD.US,D,20241122,000000,32.23,33.26,32.18,33.26,25167,0
+UMDD.US,D,20241125,000000,34.55,35.3996,34.08,34.74,57204,0
+UMDD.US,D,20241126,000000,34.425,34.87,33.95,34.28,25757,0
+UMDD.US,D,20241127,000000,34.83,35,33.83,33.83,9115,0
+UMDD.US,D,20241129,000000,34.4279,34.52,33.92,34.12,10808,0
+UMDD.US,D,20241202,000000,34.0001,34.07,33.32,33.69,36413,0
+UMDD.US,D,20241203,000000,33.6944,33.82,32.98,33.29,19324,0
+UMDD.US,D,20241204,000000,33.5,33.64,33.19,33.56,16122,0
+UMDD.US,D,20241205,000000,33.4397,33.82,32.77,32.84,8951,0
+UMDD.US,D,20241206,000000,33.19,33.49,32.5,32.8,15994,0
+UMDD.US,D,20241209,000000,33.24,33.3045,32.3,32.3,9208,0
+UMDD.US,D,20241210,000000,32.1401,32.53,31.332,31.61,9260,0
+UMDD.US,D,20241211,000000,32.19,32.5188,31.955,32.2847,8630,0
+UMDD.US,D,20241212,000000,31.8,32.05,31.7031,31.7031,25325,0
+UMDD.US,D,20241213,000000,31.729,31.7548,30.85,31.112,30821,0
+UMDD.US,D,20241216,000000,31.11,31.63,31.08,31.153,23563,0
+UMDD.US,D,20241217,000000,30.75,30.86,29.7492,30.06,19508,0
+UMDD.US,D,20241218,000000,30.37,30.5,26.615,26.615,22300,0
+UMDD.US,D,20241219,000000,27.1,27.6598,26.4,26.4,16320,0
+UMDD.US,D,20241220,000000,26,27.71,26,26.87,17767,0
+UMDD.US,D,20241223,000000,26.8245,27.02,26.25,26.98,32110,0
+UMDD.US,D,20241224,000000,26.87,27.5475,26.835,27.5475,13998,0
+UMDD.US,D,20241226,000000,27.06,27.88,27.06,27.83,11152,0
+UMDD.US,D,20241227,000000,27.0499,27.3,26.5236,26.9778,24600,0
+UMDD.US,D,20241230,000000,26.25,26.82,25.82,26.52,24243,0
+UMDD.US,D,20241231,000000,26.85,27,26.3312,26.51,14394,0
+UMDD.US,D,20250102,000000,26.85,27.3181,26.22,26.3892,23014,0
+UMDD.US,D,20250103,000000,26.56,27.375,26.1722,27.35,54444,0
+UMDD.US,D,20250106,000000,27.87,28.34,27.28,27.35,19702,0
+UMDD.US,D,20250107,000000,27.86,27.86,26.4758,26.94,84897,0
+UMDD.US,D,20250108,000000,26.42,27.0139,26.13,27.0139,18920,0
+UMDD.US,D,20250110,000000,26.25,26.25,25.62,25.86,33874,0
+UMDD.US,D,20250113,000000,25.47,26.5111,25.22,26.5111,12051,0
+UMDD.US,D,20250114,000000,27.3,27.53,26.7735,27.49,13190,0
+UMDD.US,D,20250115,000000,28.811,29.0604,28.37,28.57,36915,0
+UMDD.US,D,20250116,000000,28.65,29.28,28.5689,29.21,57532,0
+UMDD.US,D,20250117,000000,29.4307,29.85,29.38,29.47,11774,0
+UMDD.US,D,20250121,000000,30.35,31.05,30.16,31.05,20398,0
+UMDD.US,D,20250122,000000,31,31.25,30.5,30.63,8382,0
+UMDD.US,D,20250123,000000,30.06,30.62,29.98,30.62,16930,0
+UMDD.US,D,20250124,000000,30.445,30.5,30.2101,30.32,50523,0
+UMDD.US,D,20250127,000000,29.64,29.9126,29.02,29.49,16399,0
+UMDD.US,D,20250128,000000,29.5,29.63,29.17,29.48,8925,0
+UMDD.US,D,20250129,000000,29.5731,29.5731,28.865,29.17,5337,0
+UMDD.US,D,20250130,000000,29.97,30.536,29.62,30.21,23306,0
+UMDD.US,D,20250131,000000,29.95,30.46,29.2276,29.34,12388,0
+UMDD.US,D,20250203,000000,27.39,28.79,27.0101,28.29,39620,0
+UMDD.US,D,20250204,000000,28.28,28.7775,28.28,28.73,25922,0
+UMDD.US,D,20250205,000000,29,29.5299,28.71,29.4539,12710,0
+UMDD.US,D,20250206,000000,29.78,29.8392,29.12,29.52,32164,0
+UMDD.US,D,20250207,000000,29,29,28.2701,28.31,50898,0
+UMDD.US,D,20250210,000000,28.55,29,28.19,28.4,33896,0
+UMDD.US,D,20250211,000000,28.06,28.3005,27.7523,28.06,25336,0
+UMDD.US,D,20250212,000000,27.01,27.6524,26.89,27.38,10976,0
+UMDD.US,D,20250213,000000,27.62,28.19,27.5,28.19,8816,0
+UMDD.US,D,20250214,000000,28.3299,28.64,27.97,28.07,4648,0
+UMDD.US,D,20250218,000000,28.2133,28.775,28.2133,28.775,10243,0
+UMDD.US,D,20250219,000000,28.215,28.46,28.1314,28.39,2778,0
+UMDD.US,D,20250220,000000,28.25,28.25,27.1,27.46,10168,0
+UMDD.US,D,20250221,000000,27.57,27.57,25.3,25.53,17716,0
+UMDD.US,D,20250224,000000,25.56,25.86,24.97,25.42,8709,0
+UMDD.US,D,20250225,000000,25.58,25.755,24.9172,25.41,12926,0
+UMDD.US,D,20250226,000000,25.74,26.17,25.44,25.58,4018,0
+UMDD.US,D,20250227,000000,25.58,25.64,24.58,24.58,6423,0
+UMDD.US,D,20250228,000000,24.6886,25.29,24.3,25.27,10679,0
+UMDD.US,D,20250303,000000,25.5801,25.6933,23.23,23.61,24031,0
+UMDD.US,D,20250304,000000,22.606,23.115,21.7195,22.41,18413,0
+UMDD.US,D,20250305,000000,22.405,23.37,22.13,23.35,33196,0
+UMDD.US,D,20250306,000000,22.555,23.04,21.93,22.27,21504,0
+UMDD.US,D,20250307,000000,21.9412,22.7899,21.25,22.63,16781,0
+UMDD.US,D,20250310,000000,22.01,22.36,20.6955,21.23,20239,0
+UMDD.US,D,20250311,000000,21.11,21.45,20.3373,20.85,13397,0
+UMDD.US,D,20250312,000000,21.11,21.11,20.403,20.81,6232,0
+UMDD.US,D,20250313,000000,20.68,20.68,19.495,19.74,95809,0
+UMDD.US,D,20250314,000000,20.4048,21.21,20.2,21.15,14852,0
+UMDD.US,D,20250317,000000,21.7501,22.37,21.21,22.21,14107,0
+UMDD.US,D,20250318,000000,21.76,21.86,21.5026,21.63,16425,0
+UMDD.US,D,20250319,000000,21.71,22.72,21.51,22.3951,8513,0
+UMDD.US,D,20250320,000000,22.04,22.59,21.92,21.93,10363,0
+UMDD.US,D,20250321,000000,21.0109,21.59,20.9201,21.55,8601,0
+UMDD.US,D,20250324,000000,22.4,23.18,22.4,23.15,27770,0
+UMDD.US,D,20250325,000000,23.1596,23.39,22.91,22.9192,3351,0
+UMDD.US,D,20250326,000000,22.9501,23.0528,22.34,22.5,4361,0
+UMDD.US,D,20250327,000000,22.34,22.45,21.7799,21.9241,3286,0
+UMDD.US,D,20250328,000000,21.84,21.84,20.49,20.69,17703,0
+UMDD.US,D,20250331,000000,20.0974,20.9726,19.6,20.82,7949,0
+UMDD.US,D,20250401,000000,20.5,21.4,20.22,21.17,15652,0
+UMDD.US,D,20250402,000000,21.31,22.3132,21.31,22.22,21422,0
+UMDD.US,D,20250403,000000,19.6,19.647,17.8678,18.01,32611,0
+UMDD.US,D,20250404,000000,15.805,16.0999,14.4499,15.2,58008,0
+UMDD.US,D,20250407,000000,13.3319,16.4983,12.805,14.59,63998,0
+UMDD.US,D,20250408,000000,16.59,16.59,13.2604,13.71,16647,0
+UMDD.US,D,20250409,000000,13.24,17.75,13.24,17.53,61113,0
+UMDD.US,D,20250410,000000,16.205,16.35,14.3576,15.2765,16861,0
+UMDD.US,D,20250411,000000,14.885,16.1,14.4761,15.9521,14630,0
+UMDD.US,D,20250414,000000,16.6008,16.72,16.15,16.57,13862,0
+UMDD.US,D,20250415,000000,16.56,16.9687,16.43,16.47,5141,0
+UMDD.US,D,20250416,000000,16.46,16.5,15.3809,15.9187,21220,0
+UMDD.US,D,20250417,000000,16.2043,16.53,15.92,16.24,7253,0
+UMDD.US,D,20250421,000000,15.86,15.86,14.7399,15.19,13354,0
+UMDD.US,D,20250422,000000,15.6,16.351,15.6,16.29,11171,0
+UMDD.US,D,20250423,000000,17.7801,18.11,16.76,16.97,6503,0
+UMDD.US,D,20250424,000000,17.0738,18.0999,17.07,18.06,24279,0
+UMDD.US,D,20250425,000000,17.77,17.8199,17.4739,17.7,7925,0
+UMDD.US,D,20250428,000000,17.9,18.22,17.515,17.97,4973,0
+UMDD.US,D,20250429,000000,17.94,18.401,17.55,18.2351,5540,0
+UMDD.US,D,20250430,000000,17.37,18.13,16.96,18,14530,0
+UMDD.US,D,20250501,000000,18.4,18.9,18.355,18.4498,8611,0
+UMDD.US,D,20250502,000000,19.4399,19.72,19.1,19.651,11168,0
+UMDD.US,D,20250505,000000,19.3379,19.94,19.23,19.59,6961,0
+UMDD.US,D,20250506,000000,18.94,19.45,18.86,19.07,7577,0
+UMDD.US,D,20250507,000000,19.25,19.58,19.05,19.34,11831,0
+UMDD.US,D,20250508,000000,19.7366,20.46,19.64,20,13896,0
+UMDD.US,D,20250509,000000,20.09,20.1587,19.785,19.94,3437,0
+UMDD.US,D,20250512,000000,22.17,22.2,21.5892,22,13253,0
+UMDD.US,D,20250513,000000,22.2599,22.44,22.2,22.2289,20623,0
+UMDD.US,D,20250514,000000,22.17,22.25,21.9001,21.96,15489,0
+UMDD.US,D,20250515,000000,21.625,22.1,21.56,22.0809,11682,0
+UMDD.US,D,20250516,000000,22.04,22.88,22.04,22.88,18960,0
+UMDD.US,D,20250519,000000,22.08,22.595,22.04,22.5461,6293,0
+UMDD.US,D,20250520,000000,22.445,22.5421,22.27,22.341,3775,0
+UMDD.US,D,20250521,000000,21.661,21.93,20.61,20.61,10270,0
+UMDD.US,D,20250522,000000,20.21,20.75,20.2,20.43,11299,0
+UMDD.US,D,20250523,000000,19.65,20.47,19.43,20.3302,12464,0
+UMDD.US,D,20250527,000000,21.13,21.69,20.78,21.69,13684,0
+UMDD.US,D,20250528,000000,21.54,21.6568,20.8,20.82,4970,0
+UMDD.US,D,20250529,000000,21.05,21.07,20.55,21.07,6423,0
+UMDD.US,D,20250530,000000,20.4401,20.83,20.25,20.83,11864,0
+UMDD.US,D,20250602,000000,19.9301,20.5907,19.9301,20.5907,2964,0
+UMDD.US,D,20250603,000000,20.8,21.4119,20.8,21.4053,6750,0
+UMDD.US,D,20250604,000000,21.63,21.63,21.32,21.32,3947,0
+UMDD.US,D,20250605,000000,21.2,21.5,21,21.09,11403,0
+UMDD.US,D,20250606,000000,21.8,21.845,21.62,21.77,14210,0
+UMDD.US,D,20250609,000000,21.74,22.216,21.74,21.97,4111,0
+UMDD.US,D,20250610,000000,22.0995,22.38,21.95,22.1,4045,0
+UMDD.US,D,20250611,000000,22.1785,22.42,21.73,21.76,9760,0
+UMDD.US,D,20250612,000000,21.475,21.92,21.475,21.92,2425,0
+UMDD.US,D,20250613,000000,21.1481,21.3664,20.72,20.758,11840,0
+UMDD.US,D,20250616,000000,21.45,21.84,21.2,21.5,13871,0
+UMDD.US,D,20250617,000000,21.05,21.33,20.9501,20.9913,3717,0
+UMDD.US,D,20250618,000000,21.03,21.59,21.03,21.21,5455,0
+UMDD.US,D,20250620,000000,21.495,21.65,20.9,21.1909,5318,0
+UMDD.US,D,20250623,000000,21.04,21.7106,20.7,21.7106,7107,0
+UMDD.US,D,20250624,000000,22.09,22.427,22.03,22.2846,21535,0
+UMDD.US,D,20250625,000000,22.2,22.2,21.7001,21.7001,2229,0
+UMDD.US,D,20250626,000000,22.05,22.565,21.85,22.5544,20718,0
+UMDD.US,D,20250627,000000,22.77,23,22.53,22.77,10325,0
+UMDD.US,D,20250630,000000,22.6797,22.95,22.451,22.69,4998,0
+UMDD.US,D,20250701,000000,22.7609,24,22.6286,23.5481,8110,0
+UMDD.US,D,20250702,000000,23.68,24.28,23.68,24.28,8946,0
+UMDD.US,D,20250703,000000,24.5,24.7398,24.34,24.6379,7996,0
+UMDD.US,D,20250707,000000,24.5,24.5,23.4801,23.91,3492,0
+UMDD.US,D,20250708,000000,24.1375,24.5,24.1375,24.18,11933,0
+UMDD.US,D,20250709,000000,24.5377,24.5377,24.055,24.47,16840,0
+UMDD.US,D,20250710,000000,24.39,25.21,24.39,24.8363,9940,0
+UMDD.US,D,20250711,000000,24.3116,24.3186,24.11,24.184,6751,0
+UMDD.US,D,20250714,000000,24,24.4,23.96,24.37,7162,0
+UMDD.US,D,20250715,000000,24.29,24.83,23.09,23.14,11232,0
+UMDD.US,D,20250716,000000,23.1156,23.39,22.66,23.39,4753,0
+UMDD.US,D,20250717,000000,23.6607,24.2699,23.5,24.15,4794,0
+UMDD.US,D,20250718,000000,24.22,24.4,23.8007,24.0483,15303,0
+UMDD.US,D,20250721,000000,24.2,24.2,23.561,23.68,4566,0
+UMDD.US,D,20250722,000000,24.04,24.6599,23.68,24.43,6754,0
+UMDD.US,D,20250723,000000,24.97,25.1147,24.825,25.1147,5696,0
+UMDD.US,D,20250724,000000,24.72,24.9284,24.4235,24.4235,4672,0
+UMDD.US,D,20250725,000000,24.61,25.0306,24.42,25.0306,3261,0
+UMDD.US,D,20250728,000000,25.17,25.17,24.81,24.84,2724,0
+UMDD.US,D,20250729,000000,25.2499,25.25,24.645,24.82,8310,0
+UMDD.US,D,20250730,000000,24.69,25.0896,23.91,24.296,24805,0
+UMDD.US,D,20250731,000000,23.95,24.21,23.4375,23.4375,6273,0
+UMDD.US,D,20250801,000000,22.64,22.64,21.9501,22.4439,9676,0
+UMDD.US,D,20250804,000000,22.96,23.24,22.96,23.2314,4591,0
+UMDD.US,D,20250805,000000,23.2601,23.4699,22.96,23.2661,3656,0
+UMDD.US,D,20250806,000000,22.95,22.99,22.8901,22.9786,2400,0
+UMDD.US,D,20250807,000000,23.365,23.47,22.7899,22.7987,3336,0
+UMDD.US,D,20250808,000000,22.8918,23.3214,22.7214,22.8,10144,0
+UMDD.US,D,20250811,000000,22.66,22.8,22.49,22.61,6746,0
+UMDD.US,D,20250812,000000,23.12,24.08,22.871,24.08,9466,0
+UMDD.US,D,20250813,000000,24.305,25.205,24.22,25.2048,11070,0
+UMDD.US,D,20250814,000000,24.42,24.59,23.9883,24.26,5656,0
+UMDD.US,D,20250815,000000,24,24,23.7775,23.8055,2617,0
+UMDD.US,D,20250818,000000,23.8641,24,23.8637,23.984,3727,0
+UMDD.US,D,20250819,000000,24.2823,24.66,23.955,24.2,6701,0
+UMDD.US,D,20250820,000000,23.8871,23.8871,23.6,23.8512,2616,0
+UMDD.US,D,20250821,000000,23.6753,23.6753,23.63,23.63,806,0
+UMDD.US,D,20250822,000000,24,25.88,24,25.57,30988,0
+UMDD.US,D,20250825,000000,25.4758,25.55,25.07,25.07,5115,0
+UMDD.US,D,20250826,000000,25.3653,25.6,25.2801,25.4242,22272,0
+UMDD.US,D,20250827,000000,25.4216,26,25.4216,25.939,25583,0
+UMDD.US,D,20250828,000000,26.01,26.25,25.71,26.0396,14491,0
+UMDD.US,D,20250829,000000,25.88,26.14,25.26,25.5358,7656,0
+UMDD.US,D,20250902,000000,24.69,25.28,24.5609,25.18,6885,0
+UMDD.US,D,20250903,000000,25.2201,25.45,24.75,25.0468,5315,0
+UMDD.US,D,20250904,000000,25.25,26.1452,25.25,26.131,12018,0
+UMDD.US,D,20250905,000000,26.5,27.0999,25.88,26.4976,9100,0
+UMDD.US,D,20250908,000000,26.25,26.74,26.03,26.4725,6414,0
+UMDD.US,D,20250909,000000,26.1701,26.1701,25.65,25.69,16810,0
+UMDD.US,D,20250910,000000,26.02,26.1008,25.51,25.7829,6233,0
+UMDD.US,D,20250911,000000,26.5,27.08,26.37,26.98,32364,0
+UMDD.US,D,20250912,000000,26.8999,26.91,26.18,26.18,10814,0
+UMDD.US,D,20250915,000000,26.2999,26.63,26.02,26.17,8397,0
+UMDD.US,D,20250916,000000,26.235,26.235,25.53,25.84,13214,0
+UMDD.US,D,20250917,000000,26.15,26.99,25.55,25.759,23405,0
+UMDD.US,D,20250918,000000,26.1599,26.7815,26.11,26.71,23215,0
+UMDD.US,D,20250919,000000,26.55,26.9,25.93,26,15736,0
+UMDD.US,D,20250922,000000,25.7678,26.0336,25.76,26,4979,0
+UMDD.US,D,20250923,000000,26.48,26.695,25.87,25.9867,11200,0
+UMDD.US,D,20250924,000000,26.1,26.1,25.3,25.349,3472,0
+UMDD.US,D,20250925,000000,24.6,24.94,24.58,24.92,4231,0
+UMDD.US,D,20250926,000000,25.3034,25.568,25.27,25.568,1912,0
+UMDD.US,D,20250929,000000,25.615,25.615,25.29,25.3871,5506,0
+UMDD.US,D,20250930,000000,25.6518,25.6518,24.8,25.46,9283,0
+UMDD.US,D,20251001,000000,25.25,25.82,25.25,25.72,7516,0
+UMDD.US,D,20251002,000000,25.81,25.99,25.34,25.88,15447,0
+UMDD.US,D,20251003,000000,26,26.56,26,26.0143,16564,0
+UMDD.US,D,20251006,000000,26.3067,26.4899,25.97,26.18,14870,0
+UMDD.US,D,20251007,000000,26.25,26.265,25.08,25.2925,7171,0
+UMDD.US,D,20251008,000000,25.64,26.0333,25.64,26.0333,4299,0
+UMDD.US,D,20251009,000000,25.6287,25.6287,25.035,25.2474,6655,0
+UMDD.US,D,20251010,000000,25.207,25.207,22.9409,22.9927,12998,0
+UMDD.US,D,20251013,000000,24.016,24.52,24.016,24.4292,5504,0
+UMDD.US,D,20251014,000000,23.7135,25.4409,23.52,25.0778,9526,0
+UMDD.US,D,20251015,000000,25.539,25.65,24.61,25.1,15586,0
+UMDD.US,D,20251016,000000,25.2,25.2,24.0196,24.18,7735,0
+UMDD.US,D,20251017,000000,24.04,24.46,23.83,24.35,3343,0
+UMDD.US,D,20251020,000000,25,25.26,24.78,25.1937,6374,0
+UMDD.US,D,20251021,000000,25.028,25.57,24.87,25.44,10195,0
+UMDD.US,D,20251022,000000,25.2549,25.27,24.54,24.56,14423,0
+UMDD.US,D,20251023,000000,25.0102,25.6999,24.92,25.5612,7033,0
+UMDD.US,D,20251024,000000,26.2,26.43,25.9,25.9,17405,0
+UMDD.US,D,20251027,000000,26.58,26.58,26.14,26.21,15200,0
+UMDD.US,D,20251028,000000,25.69,25.9569,25.4488,25.55,21907,0
+UMDD.US,D,20251029,000000,25.165,25.98,24.84,24.99,13025,0
+UMDD.US,D,20251030,000000,25.01,25.075,24.2468,24.2708,3172,0
+UMDD.US,D,20251031,000000,24.15,24.75,24.15,24.7316,8833,0
+UMDD.US,D,20251103,000000,24.15,24.6,23.74,24.59,16060,0
+UMDD.US,D,20251104,000000,23.71,24.2358,23.71,23.9605,2645,0
+UMDD.US,D,20251105,000000,24.18,24.879,24.17,24.47,9559,0
+UMDD.US,D,20251106,000000,24.72,24.72,23.55,23.77,4889,0
+UMDD.US,D,20251107,000000,23.34,24.4919,23.22,24.4919,11687,0
+UMDD.US,D,20251110,000000,25.1215,25.35,24.68,25.02,13702,0
+UMDD.US,D,20251111,000000,25.02,25.216,24.85,25.0384,10231,0
+UMDD.US,D,20251112,000000,25.55,25.6424,25.245,25.28,13060,0
+UMDD.US,D,20251113,000000,24.92,25,23.8,23.8268,12304,0
+UMDD.US,D,20251114,000000,23.23,24.01,23.23,23.6382,9328,0
+UMDD.US,D,20251117,000000,23.52,23.5345,22.215,22.45,7645,0
+UMDD.US,D,20251118,000000,22.149,22.9,22.149,22.58,3695,0
+UMDD.US,D,20251119,000000,22.3479,22.64,22.3479,22.64,1242,0
+UMDD.US,D,20251120,000000,23.66,23.66,21.52,21.52,9178,0
+UMDD.US,D,20251121,000000,21.935,23.4383,21.909,23.102,11062,0
+UMDD.US,D,20251124,000000,22.99,23.9302,22.99,23.73,9035,0
+UMDD.US,D,20251125,000000,24.15,25.09,24.15,25.09,7683,0
+UMDD.US,D,20251126,000000,25.1221,26.029,25.1221,25.54,11324,0
+UMDD.US,D,20251128,000000,25.52,25.98,25.52,25.945,2289,0
+UMDD.US,D,20251201,000000,25.83,26,25.42,25.4364,6249,0
+UMDD.US,D,20251202,000000,25.49,25.5,25.19,25.19,7211,0
+UMDD.US,D,20251203,000000,25.26,25.75,25.25,25.7034,7638,0
+UMDD.US,D,20251204,000000,26,26.34,25.54,26.0768,5653,0
+UMDD.US,D,20251205,000000,26.35,26.46,26.0969,26.0969,2348,0
+UMDD.US,D,20251208,000000,26.01,26.1249,25.62,25.78,6093,0
+UMDD.US,D,20251209,000000,25.8846,26.1315,25.61,25.61,3306,0
+UMDD.US,D,20251210,000000,26.0339,27.27,25.99,27.0714,7441,0
+UMDD.US,D,20251211,000000,27.4005,27.93,27.09,27.8188,12109,0
+UMDD.US,D,20251212,000000,27.9163,28.02,26.57,26.71,16952,0
+UMDD.US,D,20251215,000000,26.87,27.24,26.45,26.56,10810,0
+UMDD.US,D,20251216,000000,26.6165,26.6772,25.82,26.1379,5872,0
+UMDD.US,D,20251217,000000,26.72,26.82,25.6933,25.6933,5542,0
+UMDD.US,D,20251218,000000,26.5635,26.73,26,26.0863,3760,0
+UMDD.US,D,20251219,000000,26.3514,26.7287,26.3514,26.6707,11263,0
+UMDD.US,D,20251222,000000,27.17,27.59,27.146,27.3,6161,0
+UMDD.US,D,20251223,000000,27,27.3,27,27.2,2492,0
+UMDD.US,D,20251224,000000,27.12,27.1888,27.02,27.1888,1126,0
+UMDD.US,D,20251226,000000,27.0238,27.1258,26.9,27.1258,1719,0
+UMDD.US,D,20251229,000000,27.01,27.01,26.45,26.648,6824,0
+UMDD.US,D,20251230,000000,26.64,26.64,26.301,26.3549,6556,0
+UMDD.US,D,20251231,000000,26.08,26.11,25.5646,25.5646,2579,0
+UMDD.US,D,20260102,000000,26.4099,26.52,25.93,26.4792,5662,0
+UMDD.US,D,20260105,000000,26.82,27.756,26.7,27.49,13086,0
+UMDD.US,D,20260106,000000,27.45,28.86,27.39,28.75,11241,0
+UMDD.US,D,20260107,000000,28.5682,28.84,28.09,28.16,7099,0
+UMDD.US,D,20260108,000000,28.058,28.6283,27.87,28.4595,2629,0
+UMDD.US,D,20260109,000000,29.03,29.22,28.75,29.1702,8016,0
+UMDD.US,D,20260112,000000,28.8,29.2807,28.8,29.2807,6069,0
+UMDD.US,D,20260113,000000,29.5,29.51,29.1901,29.4,2190,0
+UMDD.US,D,20260114,000000,29.33,29.55,29.16,29.5377,3388,0
+UMDD.US,D,20260115,000000,30,30.8899,30,30.532,20315,0
+UMDD.US,D,20260116,000000,30.52,30.61,30.21,30.21,9541,0
+UMDD.US,D,20260120,000000,29.187,29.8703,28.8,28.95,11822,0
+UMDD.US,D,20260121,000000,29.85,30.98,29.73,30.59,17132,0
+UMDD.US,D,20260122,000000,31,31.4,30.5,30.54,11929,0
+UMDD.US,D,20260123,000000,30.25,30.3,29.36,29.7,12377,0
+UMDD.US,D,20260126,000000,29.8,30,29.47,29.53,3269,0
+UMDD.US,D,20260127,000000,29.421,29.84,29.42,29.54,8360,0
+UMDD.US,D,20260128,000000,29.54,29.584,29.29,29.33,3961,0
+UMDD.US,D,20260129,000000,29.335,29.87,28.24,29.26,4865,0
+UMDD.US,D,20260130,000000,28.92,28.92,28.15,28.3318,4615,0
+UMDD.US,D,20260202,000000,28.45,29.3047,27.93,29.06,8383,0
+UMDD.US,D,20260203,000000,29.4,29.596,28.35,29.2123,5348,0
+UMDD.US,D,20260204,000000,29.55,30.19,29.01,29.89,14793,0
+UMDD.US,D,20260205,000000,29.66,30.08,29.13,29.35,13044,0
+UMDD.US,D,20260206,000000,31.445,32.25,30.2,32.25,12865,0
+UMDD.US,D,20260209,000000,31.84,32.49,31.84,32.23,23171,0
+UMDD.US,D,20260210,000000,32.1,32.5083,32.1,32.22,9405,0
+UMDD.US,D,20260211,000000,32.9066,32.9066,31.6,31.97,5041,0
+UMDD.US,D,20260212,000000,32.89,33.12,30.2007,30.61,38175,0
+UMDD.US,D,20260213,000000,30.85,31.93,30.555,31.45,7400,0
+UMDD.US,D,20260217,000000,31.6,31.7599,30.6457,31.55,4765,0
+UMDD.US,D,20260218,000000,32.24,32.67,31.77,32.1382,11581,0
diff --git a/daily/us/nyse etfs/2/ung.us.txt b/daily/us/nyse etfs/2/ung.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b0f1cb78eb20f162e21bb91e63f4e54533586eb
--- /dev/null
+++ b/daily/us/nyse etfs/2/ung.us.txt	
@@ -0,0 +1,4740 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNG.US,D,20070418,000000,6451.2,6517.76,6403.84,6498.56,326.5,0
+UNG.US,D,20070419,000000,6438.4,6513.92,6412.8,6471.68,742.25,0
+UNG.US,D,20070420,000000,6411.52,6411.52,6336,6341.12,524.25,0
+UNG.US,D,20070423,000000,6344.96,6553.6,6297.6,6528,1066.75,0
+UNG.US,D,20070424,000000,6630.4,6630.4,6460.16,6539.52,997.25,0
+UNG.US,D,20070425,000000,6590.72,6606.08,6497.28,6599.68,794.25,0
+UNG.US,D,20070426,000000,6547.2,6547.2,6405.12,6452.48,1090,0
+UNG.US,D,20070427,000000,6419.2,6698.24,6396.16,6661.12,1328.25,0
+UNG.US,D,20070430,000000,6576.64,6705.92,6557.44,6657.28,770.25,0
+UNG.US,D,20070501,000000,6607.36,6658.56,6528,6553.6,1029,0
+UNG.US,D,20070502,000000,6590.72,6609.92,6535.68,6560,529,0
+UNG.US,D,20070503,000000,6540.8,6778.88,6411.52,6736.64,2842,0
+UNG.US,D,20070504,000000,6740.48,6873.6,6656,6696.96,1507.5,0
+UNG.US,D,20070507,000000,6624,6667.52,6590.72,6611.2,792.25,0
+UNG.US,D,20070508,000000,6549.76,6549.76,6464,6503.68,779.75,0
+UNG.US,D,20070509,000000,6508.8,6588.16,6483.2,6588.16,1683.75,0
+UNG.US,D,20070510,000000,6585.6,6612.48,6496,6566.4,774.25,0
+UNG.US,D,20070511,000000,6526.72,6743.04,6508.8,6720,897,0
+UNG.US,D,20070514,000000,6745.6,6890.24,6735.36,6757.12,876.5,0
+UNG.US,D,20070515,000000,6752,6752,6667.52,6677.76,406.25,0
+UNG.US,D,20070516,000000,6598.4,6745.6,6598.4,6732.8,347,0
+UNG.US,D,20070517,000000,6718.72,6890.24,6688,6867.2,1156.25,0
+UNG.US,D,20070518,000000,6937.6,6999.04,6730.24,6743.04,1109.5,0
+UNG.US,D,20070521,000000,6726.4,6773.76,6662.4,6754.56,1001,0
+UNG.US,D,20070522,000000,6717.44,6723.84,6656,6673.92,831.75,0
+UNG.US,D,20070523,000000,6656,6705.92,6611.2,6613.76,769.25,0
+UNG.US,D,20070524,000000,6643.2,6643.2,6526.72,6561.28,400.5,0
+UNG.US,D,20070525,000000,6565.12,6565.12,6407.68,6487.04,784.5,0
+UNG.US,D,20070529,000000,6472.96,6485.76,6368,6465.28,895,0
+UNG.US,D,20070530,000000,6554.88,6656,6530.56,6635.52,798,0
+UNG.US,D,20070531,000000,6608.64,6647.04,6519.04,6622.72,968.75,0
+UNG.US,D,20070601,000000,6589.44,6615.04,6504.96,6574.08,1085.25,0
+UNG.US,D,20070604,000000,6643.2,6910.72,6643.2,6819.84,1066,0
+UNG.US,D,20070605,000000,6795.52,6808.32,6694.4,6713.6,1923.5,0
+UNG.US,D,20070606,000000,6799.36,6807.04,6682.88,6771.2,1134.5,0
+UNG.US,D,20070607,000000,6730.24,6776.32,6503.68,6515.2,2791,0
+UNG.US,D,20070608,000000,6466.56,6488.32,6391.04,6410.24,972.75,0
+UNG.US,D,20070611,000000,6400,6432,6347.52,6368,1605.5,0
+UNG.US,D,20070612,000000,6384.64,6434.56,6360.32,6433.28,875.75,0
+UNG.US,D,20070613,000000,6462.72,6469.12,6324.48,6361.6,898.5,0
+UNG.US,D,20070614,000000,6398.72,6528,6352.64,6503.68,921.25,0
+UNG.US,D,20070615,000000,6503.68,6681.6,6503.68,6607.36,779.25,0
+UNG.US,D,20070618,000000,6592,6607.36,6401.28,6401.28,1086.75,0
+UNG.US,D,20070619,000000,6389.76,6396.16,6272,6304,1430,0
+UNG.US,D,20070620,000000,6286.08,6307.84,6119.68,6173.44,1551.5,0
+UNG.US,D,20070621,000000,6170.88,6251.52,6118.4,6146.56,2016.5,0
+UNG.US,D,20070622,000000,6074.88,6074.88,5893.12,5932.8,2126.5,0
+UNG.US,D,20070625,000000,5818.88,5889.28,5802.24,5815.04,1052,0
+UNG.US,D,20070626,000000,5861.12,5861.12,5729.28,5748.48,890.75,0
+UNG.US,D,20070627,000000,5708.8,5832.96,5706.24,5817.6,1039,0
+UNG.US,D,20070628,000000,5818.88,5818.88,5382.4,5493.76,7241.5,0
+UNG.US,D,20070629,000000,5542.4,5664,5466.88,5664,2128.5,0
+UNG.US,D,20070702,000000,5452.8,5585.92,5391.36,5561.6,2353.75,0
+UNG.US,D,20070703,000000,5587.2,5603.84,5501.44,5518.08,1692,0
+UNG.US,D,20070705,000000,5492.48,5532.16,5393.92,5434.88,1487,0
+UNG.US,D,20070706,000000,5425.92,5436.16,5232.64,5320.96,3863.25,0
+UNG.US,D,20070709,000000,5419.52,5442.56,5260.8,5278.72,2474.75,0
+UNG.US,D,20070710,000000,5350.4,5548.8,5320.96,5493.76,3301.25,0
+UNG.US,D,20070711,000000,5568,5625.6,5418.24,5420.8,5514.5,0
+UNG.US,D,20070712,000000,5349.12,5382.4,5187.84,5374.72,6242.25,0
+UNG.US,D,20070713,000000,5396.48,5539.84,5383.68,5489.92,3437.25,0
+UNG.US,D,20070716,000000,5324.8,5324.8,5203.2,5282.56,6013.25,0
+UNG.US,D,20070717,000000,5340.16,5401.6,5137.92,5230.08,3675,0
+UNG.US,D,20070718,000000,5210.88,5382.4,5201.92,5355.52,2879.5,0
+UNG.US,D,20070719,000000,5381.12,5527.04,5381.12,5524.48,3552.5,0
+UNG.US,D,20070720,000000,5406.72,5451.52,5254.4,5260.8,4261,0
+UNG.US,D,20070723,000000,5004.8,5067.52,4943.36,4972.8,10875.75,0
+UNG.US,D,20070724,000000,4848.64,4883.2,4779.52,4824.32,5401.25,0
+UNG.US,D,20070725,000000,4862.72,4977.92,4815.36,4965.12,3383.5,0
+UNG.US,D,20070726,000000,4974.08,4999.68,4875.52,4960,7166.5,0
+UNG.US,D,20070727,000000,4989.44,5099.52,4922.88,5076.48,3536.25,0
+UNG.US,D,20070730,000000,5224.96,5314.56,5184,5303.04,4886.75,0
+UNG.US,D,20070731,000000,5295.36,5317.12,5013.76,5038.08,6919.5,0
+UNG.US,D,20070801,000000,5162.24,5273.6,5131.52,5191.68,6665,0
+UNG.US,D,20070802,000000,5213.44,5213.44,4939.52,5002.24,4381.75,0
+UNG.US,D,20070803,000000,5067.52,5086.72,4903.68,4992,3033.75,0
+UNG.US,D,20070806,000000,4899.84,5080.32,4875.52,5080.32,2874.25,0
+UNG.US,D,20070807,000000,5139.2,5168.64,5020.16,5059.84,2514,0
+UNG.US,D,20070808,000000,5079.04,5103.36,5024,5080.32,2236.75,0
+UNG.US,D,20070809,000000,5125.12,5395.2,5125.12,5342.72,6160,0
+UNG.US,D,20070810,000000,5340.16,5651.2,5319.68,5568,10449.25,0
+UNG.US,D,20070813,000000,5758.72,5790.72,5478.4,5546.24,5802.5,0
+UNG.US,D,20070814,000000,5565.44,5736.96,5465.6,5671.68,3868,0
+UNG.US,D,20070815,000000,5771.52,5835.52,5491.2,5580.8,8785.25,0
+UNG.US,D,20070816,000000,5570.56,5672.96,5322.24,5594.88,6038.75,0
+UNG.US,D,20070817,000000,5687.04,5779.2,5585.92,5652.48,3950.75,0
+UNG.US,D,20070820,000000,5232.64,5304.32,4928,4953.6,22875.75,0
+UNG.US,D,20070821,000000,4832,4860.16,4750.08,4843.52,19502,0
+UNG.US,D,20070822,000000,4765.44,4829.44,4588.8,4646.4,21765.25,0
+UNG.US,D,20070823,000000,4683.52,4738.56,4576,4725.76,18673.5,0
+UNG.US,D,20070824,000000,4672,4707.84,4518.4,4542.72,15855.75,0
+UNG.US,D,20070827,000000,4390.4,4486.4,4332.8,4477.44,21260.5,0
+UNG.US,D,20070828,000000,4512,4679.68,4441.6,4654.08,21182.75,0
+UNG.US,D,20070829,000000,4581.12,4619.52,4416,4453.12,18634.5,0
+UNG.US,D,20070830,000000,4449.28,4599.04,4428.8,4524.8,16443,0
+UNG.US,D,20070831,000000,4564.48,4588.8,4320,4345.6,20012.5,0
+UNG.US,D,20070904,000000,4293.12,4520.96,4253.44,4514.56,23548.25,0
+UNG.US,D,20070905,000000,4570.88,4663.04,4441.6,4643.84,11621.75,0
+UNG.US,D,20070906,000000,4716.8,4787.2,4451.84,4464.64,20418.25,0
+UNG.US,D,20070907,000000,4389.12,4448,4328.96,4395.52,14961,0
+UNG.US,D,20070910,000000,4435.2,4753.92,4391.68,4736,22536.5,0
+UNG.US,D,20070911,000000,4724.48,4773.12,4623.36,4733.44,14176.5,0
+UNG.US,D,20070912,000000,4876.8,5155.84,4865.28,5113.6,34507.25,0
+UNG.US,D,20070913,000000,4992,5029.12,4808.96,4851.2,20835.75,0
+UNG.US,D,20070914,000000,5043.2,5132.8,4966.4,5024,18525,0
+UNG.US,D,20070917,000000,5061.12,5218.56,5035.52,5178.88,9120,0
+UNG.US,D,20070918,000000,4990.72,5191.68,4906.24,5112.32,20125.25,0
+UNG.US,D,20070919,000000,4998.4,5072.64,4896,4934.4,16166.25,0
+UNG.US,D,20070920,000000,4862.72,5008.64,4842.24,5004.8,13481.25,0
+UNG.US,D,20070921,000000,4972.8,5122.56,4920.32,4934.4,10562,0
+UNG.US,D,20070924,000000,4983.04,5113.6,4968.96,5113.6,11205.5,0
+UNG.US,D,20070925,000000,5128.96,5128.96,5004.8,5049.6,8734.5,0
+UNG.US,D,20070926,000000,5053.44,5084.16,4942.08,5027.84,8780.25,0
+UNG.US,D,20070927,000000,4966.4,4988.16,4812.8,4921.6,18829.25,0
+UNG.US,D,20070928,000000,4928,4954.88,4864,4896,9307.25,0
+UNG.US,D,20071001,000000,4902.4,5052.16,4889.6,5031.68,11641.25,0
+UNG.US,D,20071002,000000,5120,5290.24,5111.04,5278.72,17703.25,0
+UNG.US,D,20071003,000000,5207.04,5246.72,5130.24,5146.88,8345.25,0
+UNG.US,D,20071004,000000,5112.32,5290.24,5109.76,5253.12,10995.5,0
+UNG.US,D,20071005,000000,5172.48,5208.32,5007.36,5007.36,12212.25,0
+UNG.US,D,20071008,000000,4971.52,5117.44,4867.84,4906.24,14288.25,0
+UNG.US,D,20071009,000000,4858.88,4953.6,4848.64,4878.08,10123,0
+UNG.US,D,20071010,000000,4997.12,5039.36,4947.2,5002.24,9285.25,0
+UNG.US,D,20071011,000000,4998.4,5027.84,4879.36,4899.84,10399,0
+UNG.US,D,20071012,000000,4866.56,4985.6,4844.8,4980.48,5861.75,0
+UNG.US,D,20071015,000000,5185.28,5315.84,5145.6,5313.28,19356,0
+UNG.US,D,20071016,000000,5282.56,5342.72,5204.48,5250.56,7827.75,0
+UNG.US,D,20071017,000000,5310.72,5376,5260.8,5336.32,17795,0
+UNG.US,D,20071018,000000,5372.16,5445.12,5230.08,5292.8,13056,0
+UNG.US,D,20071019,000000,5209.6,5227.52,5067.52,5070.08,17698,0
+UNG.US,D,20071022,000000,4994.56,5015.04,4917.76,4956.16,10811,0
+UNG.US,D,20071023,000000,4926.72,4929.28,4848.64,4919.04,10582.5,0
+UNG.US,D,20071024,000000,4980.48,5070.08,4976.64,5056,11232,0
+UNG.US,D,20071025,000000,5085.44,5149.44,4976.64,5143.04,13099,0
+UNG.US,D,20071026,000000,5111.04,5137.92,5049.6,5126.4,6366.25,0
+UNG.US,D,20071029,000000,5209.6,5268.48,5190.4,5248,14289.75,0
+UNG.US,D,20071030,000000,5342.72,5373.44,5250.56,5251.84,14095.75,0
+UNG.US,D,20071031,000000,5295.36,5500.16,5264.64,5500.16,17583.75,0
+UNG.US,D,20071101,000000,5530.88,5702.4,5414.4,5648.64,20807.5,0
+UNG.US,D,20071102,000000,5648.64,5661.44,5491.2,5506.56,8992.25,0
+UNG.US,D,20071105,000000,5340.16,5390.08,5233.92,5253.12,14644,0
+UNG.US,D,20071106,000000,5308.16,5356.8,5117.44,5201.92,11858.5,0
+UNG.US,D,20071107,000000,5148.16,5185.28,4976.64,5043.2,20278.5,0
+UNG.US,D,20071108,000000,5066.24,5108.48,4949.76,5099.52,11058.75,0
+UNG.US,D,20071109,000000,5164.8,5242.88,5140.48,5208.32,10514.25,0
+UNG.US,D,20071112,000000,5109.76,5310.72,5100.8,5204.48,9142.75,0
+UNG.US,D,20071113,000000,5306.88,5320.96,5191.68,5223.68,7841.25,0
+UNG.US,D,20071114,000000,5249.28,5312,5120,5150.72,9050,0
+UNG.US,D,20071115,000000,5143.04,5180.16,5049.6,5064.96,6722.75,0
+UNG.US,D,20071116,000000,5154.56,5269.76,5088,5246.72,7341.75,0
+UNG.US,D,20071119,000000,5278.72,5278.72,5108.48,5125.12,5091.25,0
+UNG.US,D,20071120,000000,5022.72,5025.28,4916.48,4931.84,14853.75,0
+UNG.US,D,20071121,000000,4902.4,5032.96,4890.88,4948.48,8214.5,0
+UNG.US,D,20071123,000000,5040.64,5057.28,5000.96,5049.6,2730,0
+UNG.US,D,20071126,000000,5162.24,5198.08,5000.96,5049.6,7646.25,0
+UNG.US,D,20071127,000000,5002.24,5015.04,4897.28,4926.72,6804.5,0
+UNG.US,D,20071128,000000,4861.44,4871.68,4704,4720.64,15077.5,0
+UNG.US,D,20071129,000000,4705.28,4774.4,4647.68,4711.68,12321.5,0
+UNG.US,D,20071130,000000,4710.4,4730.88,4583.68,4620.8,9819.75,0
+UNG.US,D,20071203,000000,4505.6,4579.84,4473.6,4576,11956,0
+UNG.US,D,20071204,000000,4536.32,4536.32,4453.12,4490.24,7424,0
+UNG.US,D,20071205,000000,4491.52,4579.84,4483.84,4535.04,8028,0
+UNG.US,D,20071206,000000,4623.36,4688.64,4600.32,4609.28,7772.75,0
+UNG.US,D,20071207,000000,4550.4,4579.84,4469.76,4500.48,8139.25,0
+UNG.US,D,20071210,000000,4436.48,4520.96,4412.16,4460.8,9726.75,0
+UNG.US,D,20071211,000000,4520.96,4542.72,4403.2,4485.12,7163.25,0
+UNG.US,D,20071212,000000,4552.96,4670.72,4535.04,4665.6,11187.75,0
+UNG.US,D,20071213,000000,4665.6,4736,4518.4,4541.44,10240.5,0
+UNG.US,D,20071214,000000,4482.56,4494.08,4416,4424.96,9372,0
+UNG.US,D,20071217,000000,4421.12,4476.16,4382.72,4432.64,5866.25,0
+UNG.US,D,20071218,000000,4490.24,4515.84,4445.44,4515.84,4682.25,0
+UNG.US,D,20071219,000000,4491.52,4520.96,4403.2,4503.04,6135.25,0
+UNG.US,D,20071220,000000,4508.16,4544,4422.4,4467.2,6076.5,0
+UNG.US,D,20071221,000000,4441.6,4537.6,4441.6,4503.04,7359.75,0
+UNG.US,D,20071224,000000,4427.52,4451.84,4381.44,4419.84,4757,0
+UNG.US,D,20071226,000000,4412.16,4440.32,4396.8,4437.76,3930.25,0
+UNG.US,D,20071227,000000,4327.68,4510.72,4298.24,4441.6,11949.75,0
+UNG.US,D,20071228,000000,4469.76,4576,4456.96,4547.84,9624.25,0
+UNG.US,D,20071231,000000,4555.52,4660.48,4555.52,4640,5349.5,0
+UNG.US,D,20080102,000000,4756.48,4896,4743.68,4896,15486.75,0
+UNG.US,D,20080103,000000,4802.56,4934.4,4707.84,4776.96,12284.25,0
+UNG.US,D,20080104,000000,4741.12,4861.44,4645.12,4832,12550.25,0
+UNG.US,D,20080107,000000,4808.96,4912.64,4768,4870.4,11240.75,0
+UNG.US,D,20080108,000000,4911.36,4948.48,4887.04,4915.2,8121.5,0
+UNG.US,D,20080109,000000,5024,5039.36,4967.68,5024,12543.5,0
+UNG.US,D,20080110,000000,5024,5130.24,4948.48,5121.28,11296,0
+UNG.US,D,20080111,000000,5136.64,5199.36,5008.64,5041.92,10729.25,0
+UNG.US,D,20080114,000000,5228.8,5245.44,5095.68,5168.64,10610,0
+UNG.US,D,20080115,000000,5128.96,5139.2,4998.4,5044.48,7616.25,0
+UNG.US,D,20080116,000000,5086.72,5103.36,5011.2,5027.84,7118.5,0
+UNG.US,D,20080117,000000,4981.76,5048.32,4928,4985.6,5637.75,0
+UNG.US,D,20080118,000000,5089.28,5089.28,4915.2,4915.2,4694.5,0
+UNG.US,D,20080122,000000,4817.92,4878.08,4741.12,4753.92,9158.5,0
+UNG.US,D,20080123,000000,4779.52,4794.88,4702.72,4759.04,7355.5,0
+UNG.US,D,20080124,000000,4779.52,4881.92,4770.56,4881.92,6812.25,0
+UNG.US,D,20080125,000000,4885.76,4972.8,4866.56,4951.04,7020.75,0
+UNG.US,D,20080128,000000,4962.56,5040.64,4921.6,5040.64,3806.25,0
+UNG.US,D,20080129,000000,4976.64,4997.12,4902.4,4966.4,3912.25,0
+UNG.US,D,20080130,000000,5058.56,5068.8,4976.64,5025.28,4744.5,0
+UNG.US,D,20080131,000000,5016.32,5057.28,4958.72,5027.84,5781.75,0
+UNG.US,D,20080201,000000,4948.48,4953.6,4823.04,4823.04,7960.5,0
+UNG.US,D,20080204,000000,4768,4999.68,4747.52,4912.64,8417.5,0
+UNG.US,D,20080205,000000,4943.36,4999.68,4925.44,4975.36,8341.5,0
+UNG.US,D,20080206,000000,5017.6,5034.24,4947.2,4986.88,5460.25,0
+UNG.US,D,20080207,000000,5020.16,5107.2,4977.92,5107.2,6560,0
+UNG.US,D,20080208,000000,5061.12,5231.36,5056,5184,8253,0
+UNG.US,D,20080211,000000,5294.08,5383.68,5265.92,5328.64,16743.5,0
+UNG.US,D,20080212,000000,5327.36,5378.56,5216,5231.36,12453.25,0
+UNG.US,D,20080213,000000,5237.76,5340.16,5210.88,5250.56,3265.25,0
+UNG.US,D,20080214,000000,5312,5488.64,5310.72,5461.76,10615.75,0
+UNG.US,D,20080215,000000,5493.76,5493.76,5390.08,5423.36,7658.5,0
+UNG.US,D,20080219,000000,5561.6,5612.8,5553.92,5601.28,7145.25,0
+UNG.US,D,20080220,000000,5638.4,5647.36,5556.48,5576.96,8168.5,0
+UNG.US,D,20080221,000000,5580.8,5635.84,5527.04,5539.84,13190.25,0
+UNG.US,D,20080222,000000,5507.84,5783.04,5492.48,5783.04,14695.25,0
+UNG.US,D,20080225,000000,5799.68,5849.6,5656.32,5747.2,10331.75,0
+UNG.US,D,20080226,000000,5790.72,5850.88,5717.76,5742.08,10721.5,0
+UNG.US,D,20080227,000000,5702.4,5740.8,5603.84,5640.96,5730.25,0
+UNG.US,D,20080228,000000,5740.8,5925.12,5728,5889.28,8158,0
+UNG.US,D,20080229,000000,5875.2,5888,5809.92,5834.24,4025.5,0
+UNG.US,D,20080303,000000,5857.28,5990.4,5784.32,5815.04,8630.25,0
+UNG.US,D,20080304,000000,5859.84,5922.56,5804.8,5838.08,9761,0
+UNG.US,D,20080305,000000,5949.44,6159.36,5911.04,6092.8,12636.5,0
+UNG.US,D,20080306,000000,6067.2,6144,6018.56,6092.8,8935.5,0
+UNG.US,D,20080307,000000,6210.56,6238.72,6045.44,6108.16,9552,0
+UNG.US,D,20080310,000000,6080,6275.84,6007.04,6259.2,8456,0
+UNG.US,D,20080311,000000,6199.04,6311.68,6146.56,6246.4,9801,0
+UNG.US,D,20080312,000000,6213.12,6272,6140.16,6257.92,8815.25,0
+UNG.US,D,20080313,000000,6261.76,6415.36,6254.08,6415.36,10582,0
+UNG.US,D,20080314,000000,6400,6415.36,6067.2,6195.2,10416.25,0
+UNG.US,D,20080317,000000,5976.32,6091.52,5652.48,5758.72,18119.25,0
+UNG.US,D,20080318,000000,5731.84,5913.6,5684.48,5913.6,8679.75,0
+UNG.US,D,20080319,000000,5775.36,5804.8,5607.68,5612.8,16386,0
+UNG.US,D,20080320,000000,5465.6,5753.6,5312,5675.52,15792.25,0
+UNG.US,D,20080324,000000,5703.68,5895.68,5689.6,5831.68,4706.5,0
+UNG.US,D,20080325,000000,5864.96,5922.56,5797.12,5886.72,7228.5,0
+UNG.US,D,20080326,000000,5902.08,6026.24,5888,5982.72,5679.25,0
+UNG.US,D,20080327,000000,5893.12,6037.76,5836.8,5981.44,4403,0
+UNG.US,D,20080328,000000,6033.92,6083.84,5978.88,6078.72,4292.5,0
+UNG.US,D,20080331,000000,6197.76,6306.56,6169.6,6208,11200,0
+UNG.US,D,20080401,000000,6112,6169.6,5920,5949.44,11360.25,0
+UNG.US,D,20080402,000000,5900.8,6150.4,5806.08,6077.44,8120.5,0
+UNG.US,D,20080403,000000,5991.68,6054.4,5789.44,5813.76,11517.75,0
+UNG.US,D,20080404,000000,5868.8,5876.48,5751.04,5765.12,6556.25,0
+UNG.US,D,20080407,000000,5920,6072.32,5913.6,5984,8095.25,0
+UNG.US,D,20080408,000000,6076.16,6144,5949.44,6007.04,6840.75,0
+UNG.US,D,20080409,000000,6178.56,6277.12,6156.8,6243.84,10568,0
+UNG.US,D,20080410,000000,6319.36,6375.68,6176,6201.6,10992.75,0
+UNG.US,D,20080411,000000,6164.48,6192.64,6073.6,6131.2,5372.5,0
+UNG.US,D,20080414,000000,6140.16,6237.44,6072.32,6225.92,5661.25,0
+UNG.US,D,20080415,000000,6329.6,6344.96,6284.8,6329.6,9024.75,0
+UNG.US,D,20080416,000000,6323.2,6481.92,6227.2,6457.6,11067.75,0
+UNG.US,D,20080417,000000,6429.44,6517.76,6391.04,6414.08,5518.75,0
+UNG.US,D,20080418,000000,6393.6,6603.52,6338.56,6603.52,8231.25,0
+UNG.US,D,20080421,000000,6561.28,6670.08,6516.48,6643.2,8860.25,0
+UNG.US,D,20080422,000000,6631.68,6684.16,6557.44,6566.4,11666.25,0
+UNG.US,D,20080423,000000,6506.24,6744.32,6478.08,6735.36,7702.25,0
+UNG.US,D,20080424,000000,6648.32,6803.2,6583.04,6694.4,17299.5,0
+UNG.US,D,20080425,000000,6758.4,6835.2,6750.72,6805.76,4397.25,0
+UNG.US,D,20080428,000000,6901.76,7047.68,6863.36,6910.72,6147.25,0
+UNG.US,D,20080429,000000,6784,6823.68,6593.28,6593.28,10351.75,0
+UNG.US,D,20080430,000000,6668.8,6698.24,6535.68,6689.28,9011.5,0
+UNG.US,D,20080501,000000,6589.44,6607.36,6336,6475.52,11364.75,0
+UNG.US,D,20080502,000000,6446.08,6617.6,6444.8,6585.6,6394.75,0
+UNG.US,D,20080505,000000,6722.56,6877.44,6707.2,6868.48,6759.5,0
+UNG.US,D,20080506,000000,6901.76,6963.2,6784,6784,6368.25,0
+UNG.US,D,20080507,000000,6836.48,6978.56,6784,6944,10333.75,0
+UNG.US,D,20080508,000000,6972.16,7040,6854.4,6923.52,12972.75,0
+UNG.US,D,20080509,000000,7015.68,7123.2,6946.56,7123.2,11902.5,0
+UNG.US,D,20080512,000000,7036.16,7110.4,6897.92,6909.44,7722,0
+UNG.US,D,20080513,000000,6895.36,7142.4,6883.84,6999.04,11258.75,0
+UNG.US,D,20080514,000000,7169.28,7183.36,7074.56,7074.56,9946,0
+UNG.US,D,20080515,000000,7151.36,7182.08,6837.76,6988.8,16781,0
+UNG.US,D,20080516,000000,7066.88,7084.8,6784,6816,16916,0
+UNG.US,D,20080519,000000,6831.36,6913.28,6662.4,6708.48,11650,0
+UNG.US,D,20080520,000000,6848,7027.2,6816,7006.72,15523.25,0
+UNG.US,D,20080521,000000,7014.4,7180.8,6965.76,7179.52,19888,0
+UNG.US,D,20080522,000000,7123.2,7253.76,6997.76,7136,18667.25,0
+UNG.US,D,20080523,000000,7235.84,7281.92,7123.2,7219.2,13166,0
+UNG.US,D,20080527,000000,7281.92,7347.2,7136,7136,13904.5,0
+UNG.US,D,20080528,000000,7171.84,7320.32,7153.92,7279.36,7289.5,0
+UNG.US,D,20080529,000000,7157.76,7266.56,6914.56,6932.48,20334.5,0
+UNG.US,D,20080530,000000,7032.32,7121.92,7000.32,7120.64,8115.5,0
+UNG.US,D,20080602,000000,7208.96,7377.92,7168,7257.6,14420,0
+UNG.US,D,20080603,000000,7436.8,7479.04,7360,7411.2,13664.75,0
+UNG.US,D,20080604,000000,7352.32,7543.04,7334.4,7520,16611,0
+UNG.US,D,20080605,000000,7555.84,7581.44,7443.2,7575.04,14073.75,0
+UNG.US,D,20080606,000000,7733.76,7751.68,7641.6,7692.8,26105.75,0
+UNG.US,D,20080609,000000,7621.12,7755.52,7590.4,7599.36,11205.25,0
+UNG.US,D,20080610,000000,7640.32,7690.24,7485.44,7545.6,20082.75,0
+UNG.US,D,20080611,000000,7641.6,7731.2,7632.64,7691.52,14463,0
+UNG.US,D,20080612,000000,7598.08,7799.04,7591.68,7755.52,14397.75,0
+UNG.US,D,20080613,000000,7631.36,7692.8,7610.88,7654.4,9458.5,0
+UNG.US,D,20080616,000000,7813.12,7896.32,7765.76,7851.52,11220.25,0
+UNG.US,D,20080617,000000,7872,7889.92,7769.6,7810.56,19384.75,0
+UNG.US,D,20080618,000000,7918.08,8049.92,7900.16,8049.92,15458,0
+UNG.US,D,20080619,000000,8064,8083.2,7655.68,7800.32,40564.75,0
+UNG.US,D,20080620,000000,7937.28,7997.44,7866.88,7889.92,14117.75,0
+UNG.US,D,20080623,000000,7932.16,8044.8,7923.2,8044.8,10610,0
+UNG.US,D,20080624,000000,7898.88,7965.44,7820.8,7921.92,10449.25,0
+UNG.US,D,20080625,000000,7770.88,7786.24,7659.52,7704.32,12364.25,0
+UNG.US,D,20080626,000000,7697.92,7987.2,7584,7960.32,20458,0
+UNG.US,D,20080627,000000,8021.76,8064,7921.92,7987.2,11298.25,0
+UNG.US,D,20080630,000000,8060.16,8060.16,7936,8060.16,8086.5,0
+UNG.US,D,20080701,000000,8152.32,8177.92,8076.8,8125.44,8508.5,0
+UNG.US,D,20080702,000000,8110.08,8151.04,7932.16,8067.84,17650.75,0
+UNG.US,D,20080703,000000,8028.16,8106.24,7998.72,8106.24,8051.25,0
+UNG.US,D,20080707,000000,7896.32,7914.24,7667.2,7758.08,21361,0
+UNG.US,D,20080708,000000,7544.32,7578.88,7381.76,7393.28,35751.25,0
+UNG.US,D,20080709,000000,7386.88,7502.08,7150.08,7169.28,37798.75,0
+UNG.US,D,20080710,000000,7298.56,7476.48,7151.36,7458.56,28511.25,0
+UNG.US,D,20080711,000000,7496.96,7526.4,7102.72,7123.2,32054,0
+UNG.US,D,20080714,000000,7165.44,7293.44,7120.64,7156.48,22399,0
+UNG.US,D,20080715,000000,7238.4,7257.6,6836.48,6886.4,29459.25,0
+UNG.US,D,20080716,000000,6817.28,6880,6679.04,6880,19497.25,0
+UNG.US,D,20080717,000000,6799.36,6845.44,6286.08,6397.44,48783.75,0
+UNG.US,D,20080718,000000,6346.24,6481.92,6314.24,6425.6,23246.75,0
+UNG.US,D,20080721,000000,6330.88,6373.12,6209.28,6373.12,30315.25,0
+UNG.US,D,20080722,000000,6088.96,6142.72,5946.88,6073.6,48991.75,0
+UNG.US,D,20080723,000000,6028.8,6197.76,5803.52,5848.32,50251.75,0
+UNG.US,D,20080724,000000,5857.28,5868.8,5337.6,5533.44,139289.75,0
+UNG.US,D,20080725,000000,5614.08,5661.44,5388.8,5427.2,48878.25,0
+UNG.US,D,20080728,000000,5515.52,5536,5433.6,5466.88,47852.25,0
+UNG.US,D,20080729,000000,5433.6,5530.88,5344,5443.84,54171.5,0
+UNG.US,D,20080730,000000,5355.52,5579.52,5254.4,5553.92,81900,0
+UNG.US,D,20080731,000000,5482.24,5584.64,5401.6,5452.8,64417.25,0
+UNG.US,D,20080801,000000,5410.56,5646.08,5408,5607.68,47733.5,0
+UNG.US,D,20080804,000000,5424.64,5445.12,5146.88,5187.84,63820.25,0
+UNG.US,D,20080805,000000,5132.8,5350.4,5113.6,5182.72,63748,0
+UNG.US,D,20080806,000000,5191.68,5355.52,5146.88,5256.96,42353,0
+UNG.US,D,20080807,000000,5281.28,5424.64,5071.36,5122.56,56232.75,0
+UNG.US,D,20080808,000000,5052.16,5071.36,4887.04,4965.12,65081.75,0
+UNG.US,D,20080811,000000,4985.6,5064.96,4872.96,5026.56,38407.75,0
+UNG.US,D,20080812,000000,5022.72,5049.6,4921.6,4997.12,43726,0
+UNG.US,D,20080813,000000,4912.64,5213.44,4808.96,5079.04,82025,0
+UNG.US,D,20080814,000000,5049.6,5108.48,4736,4857.6,90501,0
+UNG.US,D,20080815,000000,4828.16,4913.92,4750.08,4835.84,63564.5,0
+UNG.US,D,20080818,000000,4753.92,4816.64,4651.52,4688.64,77876.5,0
+UNG.US,D,20080819,000000,4728.32,4866.56,4695.04,4780.8,72024.5,0
+UNG.US,D,20080820,000000,4839.68,4866.56,4733.44,4860.16,57300.5,0
+UNG.US,D,20080821,000000,4885.76,5009.92,4805.12,4972.8,96497,0
+UNG.US,D,20080822,000000,4894.72,4915.2,4654.08,4684.8,59859,0
+UNG.US,D,20080825,000000,4628.48,4704,4565.76,4682.24,81848.5,0
+UNG.US,D,20080826,000000,4956.16,5006.08,4906.24,4929.28,94653.5,0
+UNG.US,D,20080827,000000,5199.36,5208.32,4980.48,5059.84,108249.5,0
+UNG.US,D,20080828,000000,5104.64,5109.76,4567.04,4743.68,243134.5,0
+UNG.US,D,20080829,000000,4876.8,4910.08,4680.96,4705.28,84908.75,0
+UNG.US,D,20080902,000000,4389.12,4433.92,4262.4,4281.6,173079.5,0
+UNG.US,D,20080903,000000,4179.2,4313.6,4153.6,4308.48,119775.75,0
+UNG.US,D,20080904,000000,4229.12,4352,4134.4,4349.44,110375,0
+UNG.US,D,20080905,000000,4401.92,4418.56,4258.56,4386.56,83305.5,0
+UNG.US,D,20080908,000000,4462.08,4526.08,4377.6,4472.32,68579.5,0
+UNG.US,D,20080909,000000,4247.04,4503.04,4226.56,4384,95102.25,0
+UNG.US,D,20080910,000000,4401.92,4471.04,4275.2,4354.56,60440.75,0
+UNG.US,D,20080911,000000,4454.4,4462.08,4226.56,4258.56,51567.25,0
+UNG.US,D,20080912,000000,4348.16,4522.24,4317.44,4369.92,71956,0
+UNG.US,D,20080915,000000,4250.88,4615.68,4198.4,4352,62346,0
+UNG.US,D,20080916,000000,4279.04,4328.96,4204.8,4290.56,46573,0
+UNG.US,D,20080917,000000,4427.52,4692.48,4409.6,4640,94497,0
+UNG.US,D,20080918,000000,4744.96,4788.48,4391.68,4483.84,108109.75,0
+UNG.US,D,20080919,000000,4569.6,4586.24,4399.36,4473.6,61926.5,0
+UNG.US,D,20080922,000000,4404.48,4577.28,4390.4,4545.28,59765.25,0
+UNG.US,D,20080923,000000,4620.8,4704,4584.96,4665.6,52788.25,0
+UNG.US,D,20080924,000000,4659.2,4684.8,4460.8,4499.2,39209.75,0
+UNG.US,D,20080925,000000,4432.64,4641.28,4373.76,4528.64,44597,0
+UNG.US,D,20080926,000000,4353.28,4409.6,4288,4354.56,42758.5,0
+UNG.US,D,20080929,000000,4128,4192,3993.6,4070.4,56231.5,0
+UNG.US,D,20080930,000000,4158.72,4268.8,4144.64,4264.96,23811.25,0
+UNG.US,D,20081001,000000,4262.4,4512,4250.88,4426.24,46946.75,0
+UNG.US,D,20081002,000000,4450.56,4450.56,4229.12,4234.24,36505,0
+UNG.US,D,20081003,000000,4167.68,4254.72,4166.4,4197.12,21680.75,0
+UNG.US,D,20081006,000000,4017.92,4053.76,3875.84,3966.72,46116,0
+UNG.US,D,20081007,000000,3964.16,3991.04,3828.48,3846.4,29963.5,0
+UNG.US,D,20081008,000000,3741.44,3883.52,3728.64,3828.48,47470.25,0
+UNG.US,D,20081009,000000,3831.04,3897.6,3776,3848.96,33463.75,0
+UNG.US,D,20081010,000000,3733.76,3845.12,3705.6,3773.44,42682.75,0
+UNG.US,D,20081013,000000,3809.28,3856.64,3760.64,3805.44,25170.75,0
+UNG.US,D,20081014,000000,3869.44,3886.08,3782.4,3870.72,32448,0
+UNG.US,D,20081015,000000,3797.76,3815.68,3735.04,3737.6,24075,0
+UNG.US,D,20081016,000000,3768.32,3888.64,3758.08,3852.8,39597,0
+UNG.US,D,20081017,000000,3852.8,3970.56,3842.56,3927.04,38871,0
+UNG.US,D,20081020,000000,3988.48,4020.48,3797.76,3840,34929.75,0
+UNG.US,D,20081021,000000,3832.32,3909.12,3795.2,3893.76,26394.75,0
+UNG.US,D,20081022,000000,3900.16,3919.36,3795.2,3799.04,26259,0
+UNG.US,D,20081023,000000,3779.84,3790.08,3603.2,3609.6,37530.75,0
+UNG.US,D,20081024,000000,3502.08,3580.16,3500.8,3520,18921.75,0
+UNG.US,D,20081027,000000,3486.72,3513.6,3434.24,3461.12,22736.75,0
+UNG.US,D,20081028,000000,3498.24,3580.16,3449.6,3552,20343.5,0
+UNG.US,D,20081029,000000,3658.24,3806.72,3617.28,3806.72,29529.75,0
+UNG.US,D,20081030,000000,3737.6,3760.64,3479.04,3558.4,37941.5,0
+UNG.US,D,20081031,000000,3536.64,3735.04,3525.12,3699.2,28579.25,0
+UNG.US,D,20081103,000000,3617.28,3755.52,3571.2,3745.28,19536.5,0
+UNG.US,D,20081104,000000,3865.6,4021.76,3851.52,3968,46502.25,0
+UNG.US,D,20081105,000000,3904,4017.92,3884.8,3952.64,23958,0
+UNG.US,D,20081106,000000,3927.04,3952.64,3747.84,3786.24,31406.5,0
+UNG.US,D,20081107,000000,3737.6,3749.12,3685.12,3718.4,16902.25,0
+UNG.US,D,20081110,000000,3957.76,3980.8,3854.08,3948.8,22196.75,0
+UNG.US,D,20081111,000000,3886.08,3897.6,3653.12,3680,23279,0
+UNG.US,D,20081112,000000,3603.2,3623.68,3482.88,3488,17505.5,0
+UNG.US,D,20081113,000000,3485.44,3555.84,3335.68,3520,24041.5,0
+UNG.US,D,20081114,000000,3438.08,3485.44,3329.28,3485.44,28006,0
+UNG.US,D,20081117,000000,3494.4,3571.2,3481.6,3564.8,16031.5,0
+UNG.US,D,20081118,000000,3568.64,3630.08,3477.76,3525.12,14537,0
+UNG.US,D,20081119,000000,3595.52,3673.6,3581.44,3623.68,18947.5,0
+UNG.US,D,20081120,000000,3494.4,3537.92,3328,3394.56,21973,0
+UNG.US,D,20081121,000000,3473.92,3531.52,3430.4,3499.52,17997,0
+UNG.US,D,20081124,000000,3580.16,3668.48,3541.76,3648,18361,0
+UNG.US,D,20081125,000000,3518.72,3526.4,3394.56,3417.6,35837,0
+UNG.US,D,20081126,000000,3449.6,3727.36,3389.44,3628.8,55961.25,0
+UNG.US,D,20081128,000000,3520,3531.52,3356.16,3449.6,22297,0
+UNG.US,D,20081201,000000,3443.2,3568.64,3403.52,3498.24,28757,0
+UNG.US,D,20081202,000000,3536.64,3549.44,3399.68,3441.92,27111.25,0
+UNG.US,D,20081203,000000,3403.52,3461.12,3354.88,3398.4,20302.75,0
+UNG.US,D,20081204,000000,3380.48,3427.84,3184.64,3203.84,51973.5,0
+UNG.US,D,20081205,000000,3111.68,3133.44,3047.68,3070.72,26300,0
+UNG.US,D,20081208,000000,2997.76,3069.44,2931.2,2978.56,46535.5,0
+UNG.US,D,20081209,000000,2969.6,3034.88,2918.4,3001.6,32923.5,0
+UNG.US,D,20081210,000000,3000.32,3095.04,2972.16,3031.04,39476.75,0
+UNG.US,D,20081211,000000,3056.64,3086.08,2946.56,2968.32,64198.5,0
+UNG.US,D,20081212,000000,2944,2976,2928.64,2950.4,19752.5,0
+UNG.US,D,20081215,000000,3069.44,3086.08,2984.96,3031.04,17648,0
+UNG.US,D,20081216,000000,3033.6,3104,3033.6,3091.2,19294,0
+UNG.US,D,20081217,000000,3079.68,3097.6,2937.6,3016.96,23928.75,0
+UNG.US,D,20081218,000000,2987.52,3069.44,2944,2970.88,29191.75,0
+UNG.US,D,20081219,000000,3008,3047.68,2827.52,2850.56,36478,0
+UNG.US,D,20081222,000000,2841.6,2863.36,2780.16,2863.36,26241.5,0
+UNG.US,D,20081223,000000,2863.36,3136,2863.36,3070.72,42492.5,0
+UNG.US,D,20081224,000000,2996.48,3104,2940.16,3092.48,16915,0
+UNG.US,D,20081226,000000,3098.88,3106.56,3054.08,3078.4,11057.25,0
+UNG.US,D,20081229,000000,3183.36,3230.72,3144.96,3224.32,19909.75,0
+UNG.US,D,20081230,000000,3144.96,3146.24,3066.88,3101.44,11442,0
+UNG.US,D,20081231,000000,3033.6,3033.6,2906.88,2965.76,37964,0
+UNG.US,D,20090102,000000,2978.56,3219.2,2973.44,3175.68,28989.75,0
+UNG.US,D,20090105,000000,3111.68,3253.76,3086.08,3229.44,31894.75,0
+UNG.US,D,20090106,000000,3270.4,3306.24,3110.4,3178.24,43037.25,0
+UNG.US,D,20090107,000000,3130.88,3144.96,3066.88,3110.4,19224.25,0
+UNG.US,D,20090108,000000,3141.12,3148.8,2945.28,2964.48,37398.75,0
+UNG.US,D,20090109,000000,2926.08,2944,2878.72,2924.8,28387.25,0
+UNG.US,D,20090112,000000,2864.64,2984.96,2864.64,2932.48,27593,0
+UNG.US,D,20090113,000000,2837.76,2863.36,2735.36,2759.68,48320.5,0
+UNG.US,D,20090114,000000,2712.32,2716.16,2622.72,2630.4,33961.5,0
+UNG.US,D,20090115,000000,2612.48,2612.48,2512.64,2589.44,42949.5,0
+UNG.US,D,20090116,000000,2583.04,2608.64,2508.8,2538.24,24709.5,0
+UNG.US,D,20090120,000000,2508.8,2521.6,2442.24,2467.84,21516,0
+UNG.US,D,20090121,000000,2533.12,2556.16,2421.76,2528,19366.5,0
+UNG.US,D,20090122,000000,2401.28,2488.32,2369.28,2464,31549.25,0
+UNG.US,D,20090123,000000,2432,2467.84,2341.12,2366.72,47754,0
+UNG.US,D,20090126,000000,2360.32,2432,2319.36,2356.48,38685.5,0
+UNG.US,D,20090127,000000,2394.88,2397.44,2341.12,2348.8,20977.25,0
+UNG.US,D,20090128,000000,2391.04,2397.44,2309.12,2353.92,40831,0
+UNG.US,D,20090129,000000,2370.56,2461.44,2337.28,2417.92,67091,0
+UNG.US,D,20090130,000000,2432,2435.84,2314.24,2320.64,46521.75,0
+UNG.US,D,20090202,000000,2297.6,2469.12,2287.36,2426.88,41952.75,0
+UNG.US,D,20090203,000000,2438.4,2453.76,2312.96,2382.08,53175.5,0
+UNG.US,D,20090204,000000,2405.12,2496,2401.28,2444.8,42488.75,0
+UNG.US,D,20090205,000000,2446.08,2510.08,2385.92,2461.44,38430.5,0
+UNG.US,D,20090206,000000,2405.12,2545.92,2400,2543.36,31155.25,0
+UNG.US,D,20090209,000000,2515.2,2583.04,2507.52,2548.48,32694.75,0
+UNG.US,D,20090210,000000,2562.56,2565.12,2396.16,2396.16,28811,0
+UNG.US,D,20090211,000000,2426.88,2508.8,2352.64,2417.92,26779.5,0
+UNG.US,D,20090212,000000,2414.08,2414.08,2320.64,2376.96,21880.25,0
+UNG.US,D,20090213,000000,2353.92,2360.32,2321.92,2344.96,11422.5,0
+UNG.US,D,20090217,000000,2257.92,2257.92,2199.04,2199.04,20759.5,0
+UNG.US,D,20090218,000000,2199.04,2251.52,2170.88,2229.76,33064.25,0
+UNG.US,D,20090219,000000,2210.56,2223.36,2114.56,2154.24,34330.5,0
+UNG.US,D,20090220,000000,2129.92,2135.04,2100.48,2119.68,17343.25,0
+UNG.US,D,20090223,000000,2191.36,2195.2,2122.24,2154.24,19618.25,0
+UNG.US,D,20090224,000000,2168.32,2216.96,2131.2,2214.4,19306.25,0
+UNG.US,D,20090225,000000,2199.04,2200.32,2105.6,2126.08,32478.5,0
+UNG.US,D,20090226,000000,2135.04,2173.44,2113.28,2160.64,41060.25,0
+UNG.US,D,20090227,000000,2085.12,2259.2,2063.36,2216.96,64874.75,0
+UNG.US,D,20090302,000000,2261.76,2282.24,2136.32,2178.56,30548.5,0
+UNG.US,D,20090303,000000,2250.24,2273.28,2200.32,2265.6,20884.75,0
+UNG.US,D,20090304,000000,2214.4,2289.92,2181.12,2279.68,30816,0
+UNG.US,D,20090305,000000,2282.24,2297.6,2138.88,2140.16,27676.75,0
+UNG.US,D,20090306,000000,2119.68,2135.04,2063.36,2072.32,23797.75,0
+UNG.US,D,20090309,000000,2044.16,2085.12,2008.32,2024.96,28479.5,0
+UNG.US,D,20090310,000000,2027.52,2082.56,2005.76,2028.8,28237,0
+UNG.US,D,20090311,000000,2046.72,2058.24,1996.8,2003.2,23451.5,0
+UNG.US,D,20090312,000000,1992.96,2119.68,1986.56,2119.68,44048,0
+UNG.US,D,20090313,000000,2063.36,2123.52,2056.96,2067.2,28230.5,0
+UNG.US,D,20090316,000000,2023.68,2080,1987.84,2036.48,39245,0
+UNG.US,D,20090317,000000,2018.56,2033.92,1984,2012.16,34649.5,0
+UNG.US,D,20090318,000000,2009.6,2012.16,1939.2,1949.44,57802.75,0
+UNG.US,D,20090319,000000,1966.08,2365.44,1943.04,2209.28,147254,0
+UNG.US,D,20090320,000000,2182.4,2275.84,2168.32,2220.8,66268.5,0
+UNG.US,D,20090323,000000,2246.4,2287.36,2240,2279.68,45048,0
+UNG.US,D,20090324,000000,2228.48,2310.4,2214.4,2297.6,35877.5,0
+UNG.US,D,20090325,000000,2255.36,2297.6,2237.44,2272,41949,0
+UNG.US,D,20090326,000000,2257.92,2268.16,2054.4,2077.44,112562.25,0
+UNG.US,D,20090327,000000,2007.04,2017.28,1926.4,1940.48,107230.5,0
+UNG.US,D,20090330,000000,1930.24,1960.96,1914.88,1945.6,38832.25,0
+UNG.US,D,20090331,000000,1944.32,1958.4,1880.32,1945.6,50537.5,0
+UNG.US,D,20090401,000000,1900.8,1936.64,1875.2,1895.68,55399.75,0
+UNG.US,D,20090402,000000,1953.28,2008.32,1881.6,1946.88,97948,0
+UNG.US,D,20090403,000000,1935.36,1977.6,1918.72,1960.96,43359.75,0
+UNG.US,D,20090406,000000,1927.68,1943.04,1893.12,1928.96,38795.25,0
+UNG.US,D,20090407,000000,1881.6,1884.16,1836.8,1845.76,54951.25,0
+UNG.US,D,20090408,000000,1852.16,1889.28,1841.92,1885.44,38074.75,0
+UNG.US,D,20090409,000000,1905.92,1967.36,1836.8,1857.28,68567.75,0
+UNG.US,D,20090413,000000,1821.44,1890.56,1812.48,1868.8,55826,0
+UNG.US,D,20090414,000000,1867.52,1920,1854.72,1911.04,49966.75,0
+UNG.US,D,20090415,000000,1888,1931.52,1871.36,1898.24,46155.25,0
+UNG.US,D,20090416,000000,1867.52,1895.68,1829.12,1848.32,65793.5,0
+UNG.US,D,20090417,000000,1853.44,1948.16,1841.92,1926.4,75228.75,0
+UNG.US,D,20090420,000000,1854.72,1863.68,1820.16,1829.12,65739.25,0
+UNG.US,D,20090421,000000,1786.88,1826.56,1783.04,1806.08,69216.25,0
+UNG.US,D,20090422,000000,1815.04,1821.44,1798.4,1804.8,43540.75,0
+UNG.US,D,20090423,000000,1788.16,1792,1738.24,1740.8,92489,0
+UNG.US,D,20090424,000000,1747.2,1761.28,1679.36,1679.36,99163.5,0
+UNG.US,D,20090427,000000,1637.12,1685.76,1629.44,1676.8,93289,0
+UNG.US,D,20090428,000000,1694.72,1719.04,1661.44,1715.2,83235.75,0
+UNG.US,D,20090429,000000,1728,1745.92,1665.28,1665.28,99875,0
+UNG.US,D,20090430,000000,1640.96,1698.56,1624.32,1680.64,108620.25,0
+UNG.US,D,20090501,000000,1699.84,1785.6,1697.28,1762.56,115046,0
+UNG.US,D,20090504,000000,1756.16,1861.12,1754.88,1857.28,171968.25,0
+UNG.US,D,20090505,000000,1816.32,1840.64,1779.2,1798.4,95431.5,0
+UNG.US,D,20090506,000000,1882.88,1943.04,1862.4,1941.76,140277.75,0
+UNG.US,D,20090507,000000,1980.16,2076.16,1900.8,2076.16,243216.5,0
+UNG.US,D,20090508,000000,2088.96,2170.88,2039.04,2167.04,232489,0
+UNG.US,D,20090511,000000,2165.76,2165.76,2086.4,2132.48,106446.75,0
+UNG.US,D,20090512,000000,2200.32,2237.44,2127.36,2234.88,169129,0
+UNG.US,D,20090513,000000,2205.44,2246.4,2097.92,2103.04,193124.25,0
+UNG.US,D,20090514,000000,2080,2160.64,2048,2135.04,126145.25,0
+UNG.US,D,20090515,000000,2081.28,2112,2032.64,2049.28,128820,0
+UNG.US,D,20090518,000000,2081.28,2105.6,2037.76,2069.76,113770,0
+UNG.US,D,20090519,000000,2024.96,2030.08,1923.84,1945.6,214172.25,0
+UNG.US,D,20090520,000000,1945.6,1998.08,1935.36,1989.12,171388,0
+UNG.US,D,20090521,000000,1932.8,1935.36,1792,1807.36,284912.25,0
+UNG.US,D,20090522,000000,1753.6,1784.32,1740.8,1753.6,222744.25,0
+UNG.US,D,20090526,000000,1703.68,1767.68,1701.12,1766.4,204108.75,0
+UNG.US,D,20090527,000000,1749.76,1774.08,1715.2,1756.16,237017.25,0
+UNG.US,D,20090528,000000,1757.44,1921.28,1734.4,1908.48,380394.75,0
+UNG.US,D,20090529,000000,1971.2,1976.32,1836.8,1868.8,383588.75,0
+UNG.US,D,20090601,000000,1968.64,2056.96,1943.04,2042.88,311017.5,0
+UNG.US,D,20090602,000000,1999.36,2032.64,1964.8,2000.64,215471,0
+UNG.US,D,20090603,000000,1925.12,1926.4,1792,1830.4,408533.5,0
+UNG.US,D,20090604,000000,1838.08,1868.8,1715.2,1864.96,564938.75,0
+UNG.US,D,20090605,000000,1831.68,1914.88,1797.12,1866.24,344423.25,0
+UNG.US,D,20090608,000000,1809.92,1831.68,1779.2,1808.64,460779.75,0
+UNG.US,D,20090609,000000,1809.92,1820.16,1766.4,1813.76,554708.25,0
+UNG.US,D,20090610,000000,1817.6,1830.4,1771.52,1797.12,502995.5,0
+UNG.US,D,20090611,000000,1790.72,1962.24,1786.88,1894.4,753475.75,0
+UNG.US,D,20090612,000000,1854.72,1917.44,1848.32,1877.76,431269.25,0
+UNG.US,D,20090615,000000,1923.84,2018.56,1882.88,2010.88,504155.5,0
+UNG.US,D,20090616,000000,2081.28,2081.28,1955.84,1982.72,443177.75,0
+UNG.US,D,20090617,000000,2014.72,2048,1962.24,2032.64,357954.5,0
+UNG.US,D,20090618,000000,2036.48,2042.88,1957.12,1957.12,361416.25,0
+UNG.US,D,20090619,000000,1981.44,1991.68,1922.56,1940.48,253539,0
+UNG.US,D,20090622,000000,1927.68,1937.92,1840.64,1875.2,306686.25,0
+UNG.US,D,20090623,000000,1868.8,1877.76,1824,1853.44,261593.25,0
+UNG.US,D,20090624,000000,1800.96,1831.68,1785.6,1800.96,407698.75,0
+UNG.US,D,20090625,000000,1839.36,1882.88,1802.24,1863.68,280858.75,0
+UNG.US,D,20090626,000000,1829.12,1899.52,1807.36,1893.12,250702.75,0
+UNG.US,D,20090629,000000,1843.2,1854.72,1811.2,1817.6,285918.25,0
+UNG.US,D,20090630,000000,1780.48,1793.28,1751.04,1775.36,399550.75,0
+UNG.US,D,20090701,000000,1744.64,1792,1736.96,1751.04,335178.75,0
+UNG.US,D,20090702,000000,1713.92,1749.76,1661.44,1678.08,495083.25,0
+UNG.US,D,20090706,000000,1578.24,1638.4,1575.68,1607.68,449304.75,0
+UNG.US,D,20090707,000000,1600,1619.2,1559.04,1559.04,463052.5,0
+UNG.US,D,20090708,000000,1562.88,1578.24,1550.08,1561.6,299257,0
+UNG.US,D,20090709,000000,1591.04,1617.92,1556.48,1598.72,289933.5,0
+UNG.US,D,20090710,000000,1582.08,1596.16,1574.4,1574.4,172335.75,0
+UNG.US,D,20090713,000000,1551.36,1561.6,1524.48,1539.84,269815.5,0
+UNG.US,D,20090714,000000,1592.32,1608.96,1579.52,1606.4,228063,0
+UNG.US,D,20090715,000000,1616.64,1617.92,1561.6,1569.28,296488,0
+UNG.US,D,20090716,000000,1588.48,1702.4,1580.8,1681.92,397322.25,0
+UNG.US,D,20090717,000000,1692.16,1742.08,1671.68,1684.48,289299.75,0
+UNG.US,D,20090720,000000,1685.76,1724.16,1629.44,1696,248486.5,0
+UNG.US,D,20090721,000000,1702.4,1728,1681.92,1707.52,186364.75,0
+UNG.US,D,20090722,000000,1693.44,1788.16,1693.44,1766.4,263728,0
+UNG.US,D,20090723,000000,1760,1792,1648.64,1648.64,446981,0
+UNG.US,D,20090724,000000,1666.56,1717.76,1665.28,1706.24,182760.5,0
+UNG.US,D,20090727,000000,1671.68,1702.4,1665.28,1689.6,196468.5,0
+UNG.US,D,20090728,000000,1672.96,1683.2,1626.88,1651.2,236926.75,0
+UNG.US,D,20090729,000000,1637.12,1638.4,1576.96,1597.44,282694.25,0
+UNG.US,D,20090730,000000,1603.84,1687.04,1593.6,1671.68,259747.75,0
+UNG.US,D,20090731,000000,1638.4,1680.64,1624.32,1647.36,197407.5,0
+UNG.US,D,20090803,000000,1724.16,1804.8,1722.88,1797.12,492031.5,0
+UNG.US,D,20090804,000000,1768.96,1808.64,1731.84,1760,221129,0
+UNG.US,D,20090805,000000,1777.92,1816.32,1766.4,1797.12,256134.75,0
+UNG.US,D,20090806,000000,1797.12,1800.96,1687.04,1689.6,361496,0
+UNG.US,D,20090807,000000,1720.32,1739.52,1667.84,1680.64,259874,0
+UNG.US,D,20090810,000000,1690.88,1711.36,1661.44,1674.24,189276.75,0
+UNG.US,D,20090811,000000,1648.64,1662.72,1638.4,1642.24,182920.25,0
+UNG.US,D,20090812,000000,1635.84,1653.76,1598.72,1612.8,298502,0
+UNG.US,D,20090813,000000,1602.56,1670.4,1593.6,1596.16,332364,0
+UNG.US,D,20090814,000000,1616.64,1628.16,1587.2,1598.72,254841,0
+UNG.US,D,20090817,000000,1594.88,1597.44,1550.08,1551.36,261508.5,0
+UNG.US,D,20090818,000000,1553.92,1562.88,1537.28,1544.96,235618.5,0
+UNG.US,D,20090819,000000,1542.4,1561.6,1536,1537.28,281709,0
+UNG.US,D,20090820,000000,1547.52,1568,1461.76,1473.28,541542,0
+UNG.US,D,20090821,000000,1465.6,1502.72,1445.12,1452.8,387758.5,0
+UNG.US,D,20090824,000000,1480.96,1509.12,1456.64,1496.32,278462.75,0
+UNG.US,D,20090825,000000,1501.44,1507.84,1475.84,1484.8,222286.75,0
+UNG.US,D,20090826,000000,1493.76,1493.76,1468.16,1486.08,170336,0
+UNG.US,D,20090827,000000,1469.44,1489.92,1452.8,1473.28,232423,0
+UNG.US,D,20090828,000000,1470.72,1475.84,1424.64,1424.64,287517.25,0
+UNG.US,D,20090831,000000,1406.72,1409.28,1350.4,1372.16,305011.25,0
+UNG.US,D,20090901,000000,1356.8,1374.72,1312,1314.56,218212.25,0
+UNG.US,D,20090902,000000,1297.92,1309.44,1200.64,1209.6,478113.25,0
+UNG.US,D,20090903,000000,1192.96,1207.04,1144.32,1153.28,561679,0
+UNG.US,D,20090904,000000,1162.24,1236.48,1158.4,1221.12,379838.75,0
+UNG.US,D,20090908,000000,1265.92,1331.2,1237.76,1315.84,359149,0
+UNG.US,D,20090909,000000,1368.32,1393.92,1292.8,1292.8,365708,0
+UNG.US,D,20090910,000000,1308.16,1438.72,1280,1431.04,493054.25,0
+UNG.US,D,20090911,000000,1442.56,1455.36,1344,1355.52,507446.75,0
+UNG.US,D,20090914,000000,1320.96,1404.16,1309.44,1388.8,401498,0
+UNG.US,D,20090915,000000,1427.2,1457.92,1401.6,1420.8,345303.75,0
+UNG.US,D,20090916,000000,1455.36,1520.64,1437.44,1504,403079.75,0
+UNG.US,D,20090917,000000,1511.68,1536,1442.56,1443.84,309108.75,0
+UNG.US,D,20090918,000000,1482.24,1501.44,1441.28,1489.92,195482.75,0
+UNG.US,D,20090921,000000,1469.44,1478.4,1440,1440,182375.5,0
+UNG.US,D,20090922,000000,1470.72,1475.84,1433.6,1459.2,184893.75,0
+UNG.US,D,20090923,000000,1486.08,1510.4,1460.48,1495.04,221084.25,0
+UNG.US,D,20090924,000000,1496.32,1532.16,1465.6,1532.16,268273.25,0
+UNG.US,D,20090925,000000,1521.92,1539.84,1498.88,1532.16,225904.25,0
+UNG.US,D,20090928,000000,1510.4,1529.6,1495.04,1509.12,143892.25,0
+UNG.US,D,20090929,000000,1466.88,1548.8,1459.2,1506.56,313364.25,0
+UNG.US,D,20090930,000000,1500.16,1527.04,1491.2,1502.72,167245.25,0
+UNG.US,D,20091001,000000,1448.96,1466.88,1409.28,1410.56,306733,0
+UNG.US,D,20091002,000000,1422.08,1470.72,1413.12,1457.92,393191.5,0
+UNG.US,D,20091005,000000,1507.84,1548.8,1500.16,1548.8,276114,0
+UNG.US,D,20091006,000000,1551.36,1564.16,1497.6,1511.68,225813,0
+UNG.US,D,20091007,000000,1560.32,1561.6,1504,1529.6,178377.5,0
+UNG.US,D,20091008,000000,1538.56,1560.32,1498.88,1537.28,190578.75,0
+UNG.US,D,20091009,000000,1534.72,1536,1482.24,1483.52,214765.75,0
+UNG.US,D,20091012,000000,1511.68,1536,1510.4,1512.96,116426.5,0
+UNG.US,D,20091013,000000,1460.48,1472,1440,1447.68,376397.5,0
+UNG.US,D,20091014,000000,1454.08,1455.36,1402.88,1408,280381.5,0
+UNG.US,D,20091015,000000,1424.64,1443.84,1400.32,1436.16,230403,0
+UNG.US,D,20091016,000000,1452.8,1511.68,1446.4,1480.96,265087.25,0
+UNG.US,D,20091019,000000,1477.12,1515.52,1465.6,1488.64,175192.75,0
+UNG.US,D,20091020,000000,1534.72,1544.96,1518.08,1529.6,247379.5,0
+UNG.US,D,20091021,000000,1532.16,1547.52,1493.76,1497.6,198956.25,0
+UNG.US,D,20091022,000000,1497.6,1515.52,1457.92,1472,155830.5,0
+UNG.US,D,20091023,000000,1474.56,1475.84,1429.76,1445.12,151427.25,0
+UNG.US,D,20091026,000000,1393.92,1401.6,1376,1376,244009.5,0
+UNG.US,D,20091027,000000,1382.4,1391.36,1369.6,1384.96,96888.5,0
+UNG.US,D,20091028,000000,1383.68,1384.96,1318.4,1324.8,230824.75,0
+UNG.US,D,20091029,000000,1319.68,1340.16,1308.16,1337.6,141541,0
+UNG.US,D,20091030,000000,1354.24,1372.16,1295.36,1314.56,140554,0
+UNG.US,D,20091102,000000,1299.2,1304.32,1263.36,1274.88,167663.5,0
+UNG.US,D,20091103,000000,1267.2,1295.36,1263.36,1287.68,131489,0
+UNG.US,D,20091104,000000,1274.88,1287.68,1242.88,1251.84,183952,0
+UNG.US,D,20091105,000000,1250.56,1278.72,1236.48,1262.08,235243.5,0
+UNG.US,D,20091106,000000,1232.64,1239.04,1205.76,1219.84,172846.5,0
+UNG.US,D,20091109,000000,1210.88,1232.64,1201.92,1228.8,177229,0
+UNG.US,D,20091110,000000,1189.12,1195.52,1175.04,1181.44,215217.25,0
+UNG.US,D,20091111,000000,1198.08,1203.2,1178.88,1184,157416.75,0
+UNG.US,D,20091112,000000,1176.32,1180.16,1154.56,1158.4,239531,0
+UNG.US,D,20091113,000000,1163.52,1175.04,1152,1159.68,174428.75,0
+UNG.US,D,20091116,000000,1176.32,1212.16,1168.64,1203.2,176756.25,0
+UNG.US,D,20091117,000000,1210.88,1213.44,1185.28,1189.12,156855.25,0
+UNG.US,D,20091118,000000,1166.08,1171.2,1141.76,1149.44,295095,0
+UNG.US,D,20091119,000000,1144.32,1152,1125.12,1144.32,257901,0
+UNG.US,D,20091120,000000,1127.68,1157.12,1126.4,1150.72,160555.25,0
+UNG.US,D,20091123,000000,1172.48,1189.12,1145.6,1157.12,198144,0
+UNG.US,D,20091124,000000,1140.48,1176.32,1136.64,1153.28,125370.75,0
+UNG.US,D,20091125,000000,1184,1233.92,1180.16,1223.68,259900,0
+UNG.US,D,20091127,000000,1177.6,1258.24,1171.2,1258.24,169677.25,0
+UNG.US,D,20091130,000000,1187.84,1201.92,1169.92,1171.2,306357.25,0
+UNG.US,D,20091201,000000,1153.28,1181.44,1141.76,1157.12,275621.25,0
+UNG.US,D,20091202,000000,1150.72,1150.72,1102.08,1113.6,386549.75,0
+UNG.US,D,20091203,000000,1103.36,1111.04,1088,1089.28,226459.75,0
+UNG.US,D,20091204,000000,1117.44,1126.4,1098.24,1105.92,180801.75,0
+UNG.US,D,20091207,000000,1150.72,1194.24,1148.16,1180.16,491066.5,0
+UNG.US,D,20091208,000000,1199.36,1218.56,1182.72,1200.64,229184,0
+UNG.US,D,20091209,000000,1210.88,1219.84,1163.52,1166.08,228802,0
+UNG.US,D,20091210,000000,1172.48,1262.08,1168.64,1248,463106.25,0
+UNG.US,D,20091211,000000,1251.84,1271.04,1217.28,1224.96,205069.25,0
+UNG.US,D,20091214,000000,1262.08,1276.16,1233.92,1258.24,214501.75,0
+UNG.US,D,20091215,000000,1278.72,1306.88,1272.32,1299.2,236825,0
+UNG.US,D,20091216,000000,1300.48,1309.44,1278.72,1287.68,155519.25,0
+UNG.US,D,20091217,000000,1305.6,1382.4,1305.6,1338.88,425613,0
+UNG.US,D,20091218,000000,1370.88,1374.72,1345.28,1359.36,175682.75,0
+UNG.US,D,20091221,000000,1344,1349.12,1324.8,1326.08,157070.5,0
+UNG.US,D,20091222,000000,1313.28,1350.4,1305.6,1342.72,147237.25,0
+UNG.US,D,20091223,000000,1326.08,1369.6,1323.52,1369.6,128661.25,0
+UNG.US,D,20091224,000000,1381.12,1388.8,1319.68,1320.96,187181.5,0
+UNG.US,D,20091228,000000,1386.24,1390.08,1369.6,1388.8,215791.5,0
+UNG.US,D,20091229,000000,1386.24,1386.24,1349.12,1354.24,117539.25,0
+UNG.US,D,20091230,000000,1355.52,1372.16,1319.68,1324.8,182698.75,0
+UNG.US,D,20091231,000000,1350.4,1356.8,1277.44,1290.24,214360.25,0
+UNG.US,D,20100104,000000,1351.68,1364.48,1331.2,1361.92,185931.75,0
+UNG.US,D,20100105,000000,1349.12,1352.96,1304.32,1320.96,179729.5,0
+UNG.US,D,20100106,000000,1355.52,1401.6,1350.4,1386.24,317573.5,0
+UNG.US,D,20100107,000000,1373.44,1402.88,1336.32,1358.08,327613.25,0
+UNG.US,D,20100108,000000,1318.4,1335.04,1315.84,1332.48,218384.5,0
+UNG.US,D,20100111,000000,1286.4,1296.64,1251.84,1271.04,401243.5,0
+UNG.US,D,20100112,000000,1282.56,1299.2,1273.6,1292.8,287500,0
+UNG.US,D,20100113,000000,1273.6,1338.88,1262.08,1326.08,313285,0
+UNG.US,D,20100114,000000,1333.76,1341.44,1273.6,1291.52,452858,0
+UNG.US,D,20100115,000000,1306.88,1324.8,1304.32,1310.72,361259.75,0
+UNG.US,D,20100119,000000,1280,1313.28,1263.36,1291.52,250229.5,0
+UNG.US,D,20100120,000000,1276.16,1281.28,1267.2,1269.76,160965.25,0
+UNG.US,D,20100121,000000,1296.64,1314.56,1267.2,1290.24,221192.25,0
+UNG.US,D,20100122,000000,1323.52,1345.28,1313.28,1324.8,362111,0
+UNG.US,D,20100125,000000,1309.44,1341.44,1305.6,1312,173514.75,0
+UNG.US,D,20100126,000000,1274.88,1285.12,1251.84,1259.52,296372.5,0
+UNG.US,D,20100127,000000,1235.2,1237.76,1203.2,1214.72,241827.75,0
+UNG.US,D,20100128,000000,1201.92,1213.44,1180.16,1201.92,207834.75,0
+UNG.US,D,20100129,000000,1222.4,1223.68,1182.72,1191.68,156981.5,0
+UNG.US,D,20100201,000000,1239.04,1260.8,1235.2,1254.4,260911.25,0
+UNG.US,D,20100202,000000,1258.24,1282.56,1246.72,1263.36,299446.25,0
+UNG.US,D,20100203,000000,1280,1287.68,1251.84,1256.96,198158.5,0
+UNG.US,D,20100204,000000,1256.96,1265.92,1213.44,1258.24,183716,0
+UNG.US,D,20100205,000000,1291.52,1296.64,1248,1280,224996.25,0
+UNG.US,D,20100208,000000,1299.2,1305.6,1250.56,1255.68,172588.5,0
+UNG.US,D,20100209,000000,1246.72,1249.28,1221.12,1231.36,195595.75,0
+UNG.US,D,20100210,000000,1239.04,1241.6,1216,1230.08,142575.5,0
+UNG.US,D,20100211,000000,1245.44,1251.84,1224.96,1245.44,118896.25,0
+UNG.US,D,20100212,000000,1244.16,1283.84,1218.56,1262.08,214039.5,0
+UNG.US,D,20100216,000000,1273.6,1280,1232.64,1245.44,161382,0
+UNG.US,D,20100217,000000,1227.52,1253.12,1227.52,1242.88,109917.25,0
+UNG.US,D,20100218,000000,1235.2,1240.32,1194.24,1205.76,318569.25,0
+UNG.US,D,20100219,000000,1176.32,1185.28,1168.64,1176.32,204642,0
+UNG.US,D,20100222,000000,1149.44,1153.28,1132.8,1153.28,250668.5,0
+UNG.US,D,20100223,000000,1134.08,1175.04,1121.28,1126.4,214572.25,0
+UNG.US,D,20100224,000000,1144.32,1148.16,1122.56,1135.36,169230.25,0
+UNG.US,D,20100225,000000,1118.72,1128.96,1104.64,1113.6,215536.5,0
+UNG.US,D,20100226,000000,1121.28,1127.68,1105.92,1113.6,169586,0
+UNG.US,D,20100301,000000,1117.44,1131.52,1086.72,1091.84,200077.75,0
+UNG.US,D,20100302,000000,1100.8,1104.64,1082.88,1098.24,152880.75,0
+UNG.US,D,20100303,000000,1099.52,1113.6,1098.24,1107.2,89035.25,0
+UNG.US,D,20100304,000000,1108.48,1111.04,1059.84,1066.24,238964.5,0
+UNG.US,D,20100305,000000,1068.8,1071.36,1061.12,1068.8,145724.5,0
+UNG.US,D,20100308,000000,1045.76,1058.56,1038.08,1057.28,175151.25,0
+UNG.US,D,20100309,000000,1062.4,1066.24,1040.64,1048.32,111809.75,0
+UNG.US,D,20100310,000000,1038.08,1066.24,1035.52,1066.24,160190,0
+UNG.US,D,20100311,000000,1048.32,1059.84,1027.84,1031.68,222552.25,0
+UNG.US,D,20100312,000000,1035.52,1036.8,1017.6,1020.16,178715.5,0
+UNG.US,D,20100315,000000,1017.6,1034.24,1013.76,1021.44,196232,0
+UNG.US,D,20100316,000000,1015.04,1015.04,1004.8,1011.2,171053.75,0
+UNG.US,D,20100317,000000,1000.96,1002.24,994.56,994.56,187870.5,0
+UNG.US,D,20100318,000000,992,993.28,940.8,945.92,383735.5,0
+UNG.US,D,20100319,000000,947.2,966.4,944.64,962.56,177095.75,0
+UNG.US,D,20100322,000000,940.8,965.12,939.52,945.92,149964.5,0
+UNG.US,D,20100323,000000,947.2,986.88,943.36,957.44,143088.75,0
+UNG.US,D,20100324,000000,944.64,957.44,943.36,944.64,104712.25,0
+UNG.US,D,20100325,000000,934.4,935.68,910.08,916.48,269564.75,0
+UNG.US,D,20100326,000000,916.48,928,896,896,166936.5,0
+UNG.US,D,20100329,000000,907.52,920.32,893.44,899.84,234275.25,0
+UNG.US,D,20100330,000000,883.2,912.64,881.92,908.8,172630,0
+UNG.US,D,20100331,000000,912.64,916.48,883.2,884.48,214430.75,0
+UNG.US,D,20100401,000000,884.48,948.48,872.96,933.12,406208.25,0
+UNG.US,D,20100405,000000,930.56,980.48,925.44,980.48,267109.25,0
+UNG.US,D,20100406,000000,967.68,979.2,929.28,940.8,303098.75,0
+UNG.US,D,20100407,000000,935.68,945.92,916.48,916.48,203447.75,0
+UNG.US,D,20100408,000000,907.52,935.68,881.92,896,322417.25,0
+UNG.US,D,20100409,000000,904.96,936.96,903.68,931.84,199351.5,0
+UNG.US,D,20100412,000000,928,953.6,898.56,915.2,336845,0
+UNG.US,D,20100413,000000,919.04,951.04,901.12,944.64,225239.5,0
+UNG.US,D,20100414,000000,952.32,972.8,948.48,956.16,188846.5,0
+UNG.US,D,20100415,000000,954.88,961.28,906.24,915.2,304897.75,0
+UNG.US,D,20100416,000000,917.76,934.4,908.8,919.04,214664,0
+UNG.US,D,20100419,000000,917.76,928,889.6,903.68,223693.75,0
+UNG.US,D,20100420,000000,893.44,911.36,885.76,907.52,165353.5,0
+UNG.US,D,20100421,000000,903.68,921.6,897.28,906.24,127137.25,0
+UNG.US,D,20100422,000000,901.12,944.64,896,938.24,279788.75,0
+UNG.US,D,20100423,000000,934.4,983.04,934.4,970.24,288521.25,0
+UNG.US,D,20100426,000000,965.12,979.2,951.04,971.52,181316.75,0
+UNG.US,D,20100427,000000,967.68,977.92,957.44,965.12,160808.75,0
+UNG.US,D,20100428,000000,971.52,988.16,960,972.8,174877.75,0
+UNG.US,D,20100429,000000,961.28,961.28,887.04,894.72,630773.5,0
+UNG.US,D,20100430,000000,894.72,897.28,869.12,878.08,277169.5,0
+UNG.US,D,20100503,000000,874.24,896,874.24,893.44,157353,0
+UNG.US,D,20100504,000000,892.16,899.84,884.48,897.28,148144,0
+UNG.US,D,20100505,000000,898.56,901.12,876.8,888.32,130671,0
+UNG.US,D,20100506,000000,883.2,901.12,860.16,871.68,306172.25,0
+UNG.US,D,20100507,000000,885.76,901.12,871.68,890.88,272106.25,0
+UNG.US,D,20100510,000000,924.16,944.64,916.48,931.84,283538.25,0
+UNG.US,D,20100511,000000,921.6,942.08,919.04,928,166024.75,0
+UNG.US,D,20100512,000000,940.8,957.44,936.96,952.32,251888.5,0
+UNG.US,D,20100513,000000,949.76,984.32,928,961.28,352812.5,0
+UNG.US,D,20100514,000000,961.28,967.68,948.48,961.28,126345.5,0
+UNG.US,D,20100517,000000,972.8,981.76,953.6,976.64,188656,0
+UNG.US,D,20100518,000000,992,997.12,957.44,965.12,240244,0
+UNG.US,D,20100519,000000,951.04,956.16,921.6,925.44,204904.75,0
+UNG.US,D,20100520,000000,911.36,935.68,902.4,915.2,256525.25,0
+UNG.US,D,20100521,000000,912.64,928,893.44,899.84,181774,0
+UNG.US,D,20100524,000000,893.44,901.12,883.2,893.44,175763.5,0
+UNG.US,D,20100525,000000,885.76,906.24,880.64,901.12,116826,0
+UNG.US,D,20100526,000000,915.2,940.8,908.8,911.36,184133.75,0
+UNG.US,D,20100527,000000,926.72,940.8,906.24,938.24,303952.5,0
+UNG.US,D,20100528,000000,940.8,960,933.12,951.04,182353.5,0
+UNG.US,D,20100601,000000,963.84,965.12,921.6,921.6,177914,0
+UNG.US,D,20100602,000000,936.96,970.24,929.28,966.4,236593.75,0
+UNG.US,D,20100603,000000,962.56,1029.12,958.72,1025.28,430257.25,0
+UNG.US,D,20100604,000000,1026.56,1084.16,1022.72,1047.04,537618.5,0
+UNG.US,D,20100607,000000,1041.92,1077.76,1040.64,1075.2,263382.5,0
+UNG.US,D,20100608,000000,1062.4,1068.8,1035.52,1047.04,255821.25,0
+UNG.US,D,20100609,000000,1043.2,1049.6,1017.6,1021.44,167089.5,0
+UNG.US,D,20100610,000000,1032.96,1048.32,1009.92,1022.72,286849.5,0
+UNG.US,D,20100611,000000,1036.8,1050.88,1026.56,1045.76,146932.25,0
+UNG.US,D,20100614,000000,1075.2,1098.24,1059.84,1094.4,247625.75,0
+UNG.US,D,20100615,000000,1111.04,1131.52,1102.08,1130.24,233138.75,0
+UNG.US,D,20100616,000000,1111.04,1112.32,1082.88,1086.72,184943,0
+UNG.US,D,20100617,000000,1112.32,1127.68,1086.72,1117.44,166440,0
+UNG.US,D,20100618,000000,1108.48,1116.16,1088,1091.84,107709.75,0
+UNG.US,D,20100621,000000,1116.16,1126.4,1049.6,1056,322207.5,0
+UNG.US,D,20100622,000000,1047.04,1050.88,1020.16,1039.36,236670,0
+UNG.US,D,20100623,000000,1045.76,1062.4,1039.36,1043.2,131271.5,0
+UNG.US,D,20100624,000000,1050.88,1057.28,1024,1032.96,161080.75,0
+UNG.US,D,20100625,000000,1044.48,1064.96,1043.2,1063.68,127608.25,0
+UNG.US,D,20100628,000000,1027.84,1039.36,1020.16,1021.44,114414.25,0
+UNG.US,D,20100629,000000,1002.24,1006.08,975.36,981.76,201365.5,0
+UNG.US,D,20100630,000000,980.48,999.68,977.92,992,142529,0
+UNG.US,D,20100701,000000,995.84,1062.4,989.44,1039.36,220561,0
+UNG.US,D,20100702,000000,1041.92,1044.48,994.56,1007.36,173222.5,0
+UNG.US,D,20100706,000000,1044.48,1057.28,1003.52,1007.36,145013.25,0
+UNG.US,D,20100707,000000,1006.08,1009.92,983.04,995.84,169172,0
+UNG.US,D,20100708,000000,988.16,992,940.8,951.04,292859,0
+UNG.US,D,20100709,000000,948.48,961.28,943.36,952.32,99431.5,0
+UNG.US,D,20100712,000000,947.2,958.72,943.36,947.2,87154.5,0
+UNG.US,D,20100713,000000,960,967.68,934.4,942.08,120055,0
+UNG.US,D,20100714,000000,939.52,944.64,928,931.84,95489.5,0
+UNG.US,D,20100715,000000,931.84,995.84,925.44,992,234480.5,0
+UNG.US,D,20100716,000000,985.6,988.16,962.56,974.08,104049,0
+UNG.US,D,20100719,000000,974.08,977.92,960,972.8,107148.75,0
+UNG.US,D,20100720,000000,977.92,990.72,960,990.72,224639,0
+UNG.US,D,20100721,000000,998.4,998.4,963.84,970.24,97629,0
+UNG.US,D,20100722,000000,993.28,1007.36,981.76,993.28,155391.5,0
+UNG.US,D,20100723,000000,983.04,995.84,976.64,980.48,81053.5,0
+UNG.US,D,20100726,000000,968.96,992,966.4,988.16,78366,0
+UNG.US,D,20100727,000000,998.4,1002.24,985.6,1000.96,111409.5,0
+UNG.US,D,20100728,000000,1031.68,1047.04,1007.36,1009.92,184473,0
+UNG.US,D,20100729,000000,1036.8,1049.6,1015.04,1038.08,156502.25,0
+UNG.US,D,20100730,000000,1035.52,1062.4,1030.4,1057.28,105964,0
+UNG.US,D,20100802,000000,1052.16,1053.44,1007.36,1015.04,215614.25,0
+UNG.US,D,20100803,000000,1027.84,1038.08,995.84,1007.36,119524.5,0
+UNG.US,D,20100804,000000,999.68,1024,997.12,1017.6,88987.5,0
+UNG.US,D,20100805,000000,1027.84,1035.52,981.76,993.28,201686.75,0
+UNG.US,D,20100806,000000,992,993.28,960,968.96,109694.75,0
+UNG.US,D,20100809,000000,966.4,971.52,919.04,934.4,251573.25,0
+UNG.US,D,20100810,000000,936.96,940.8,921.6,929.28,123793.75,0
+UNG.US,D,20100811,000000,929.28,942.08,920.32,931.84,84373.25,0
+UNG.US,D,20100812,000000,936.96,938.24,917.76,925.44,117844.5,0
+UNG.US,D,20100813,000000,926.72,934.4,920.32,933.12,75571.75,0
+UNG.US,D,20100816,000000,907.52,913.92,901.12,911.36,113279,0
+UNG.US,D,20100817,000000,903.68,929.28,901.12,919.04,87509,0
+UNG.US,D,20100818,000000,910.08,921.6,903.68,912.64,85634.5,0
+UNG.US,D,20100819,000000,916.48,935.68,893.44,901.12,199380,0
+UNG.US,D,20100820,000000,896,899.84,885.76,889.6,130607.75,0
+UNG.US,D,20100823,000000,874.24,887.04,869.12,878.08,152200,0
+UNG.US,D,20100824,000000,874.24,875.52,866.56,871.68,69885,0
+UNG.US,D,20100825,000000,851.2,853.76,826.88,839.68,365180.25,0
+UNG.US,D,20100826,000000,839.68,840.96,819.2,825.6,194666.5,0
+UNG.US,D,20100827,000000,820.48,821.76,792.32,798.72,265113.75,0
+UNG.US,D,20100830,000000,808.96,830.72,807.68,819.2,151737.5,0
+UNG.US,D,20100831,000000,811.52,829.44,798.72,816.64,98741.5,0
+UNG.US,D,20100901,000000,801.28,830.72,797.44,802.56,163604.5,0
+UNG.US,D,20100902,000000,802.56,821.76,791.04,814.08,207500.75,0
+UNG.US,D,20100903,000000,812.8,844.8,810.24,837.12,158449,0
+UNG.US,D,20100907,000000,823.04,835.84,816.64,826.88,117721,0
+UNG.US,D,20100908,000000,819.2,829.44,814.08,816.64,111389.75,0
+UNG.US,D,20100909,000000,816.64,821.76,793.6,811.52,197352.5,0
+UNG.US,D,20100910,000000,824.32,843.52,820.48,830.72,156316.5,0
+UNG.US,D,20100913,000000,846.08,848.64,829.44,842.24,129939.75,0
+UNG.US,D,20100914,000000,855.04,857.6,823.04,844.8,171837.25,0
+UNG.US,D,20100915,000000,857.6,866.56,848.64,855.04,110392.5,0
+UNG.US,D,20100916,000000,862.72,879.36,824.32,864,296007,0
+UNG.US,D,20100917,000000,867.84,871.68,849.92,855.04,107460,0
+UNG.US,D,20100920,000000,832,833.28,815.36,820.48,204694.25,0
+UNG.US,D,20100921,000000,833.28,849.92,828.16,834.56,136129,0
+UNG.US,D,20100922,000000,847.36,847.36,829.44,839.68,94186.25,0
+UNG.US,D,20100923,000000,851.2,865.28,839.68,848.64,127654.25,0
+UNG.US,D,20100924,000000,830.72,830.72,817.92,823.04,137871.25,0
+UNG.US,D,20100927,000000,801.28,803.84,791.04,798.72,227739,0
+UNG.US,D,20100928,000000,808.96,819.2,800,811.52,145233,0
+UNG.US,D,20100929,000000,805.12,812.8,797.44,810.24,85964.25,0
+UNG.US,D,20100930,000000,794.88,797.44,773.12,789.76,282516.75,0
+UNG.US,D,20101001,000000,780.8,789.76,774.4,776.96,173589.5,0
+UNG.US,D,20101004,000000,769.28,771.84,752.64,761.6,201764.5,0
+UNG.US,D,20101005,000000,761.6,771.84,753.92,769.28,205196.5,0
+UNG.US,D,20101006,000000,779.52,793.6,779.52,791.04,187550,0
+UNG.US,D,20101007,000000,778.24,779.52,737.28,738.56,455325.25,0
+UNG.US,D,20101008,000000,744.96,748.8,734.72,746.24,146960,0
+UNG.US,D,20101011,000000,741.12,750.08,732.16,736,125600.5,0
+UNG.US,D,20101012,000000,730.88,748.8,724.48,743.68,234662.75,0
+UNG.US,D,20101013,000000,761.6,771.84,742.4,750.08,292893.75,0
+UNG.US,D,20101014,000000,741.12,769.28,734.72,747.52,247085.25,0
+UNG.US,D,20101015,000000,737.28,738.56,723.2,727.04,210444.5,0
+UNG.US,D,20101018,000000,723.2,725.76,711.68,712.96,132034.5,0
+UNG.US,D,20101019,000000,714.24,721.92,711.68,718.08,148573.5,0
+UNG.US,D,20101020,000000,719.36,729.6,715.52,718.08,103953.5,0
+UNG.US,D,20101021,000000,706.56,710.4,686.08,693.76,308226.5,0
+UNG.US,D,20101022,000000,686.08,688.64,674.56,682.24,174998.75,0
+UNG.US,D,20101025,000000,674.56,687.36,665.6,683.52,155900.75,0
+UNG.US,D,20101026,000000,691.2,701.44,675.84,692.48,177865.5,0
+UNG.US,D,20101027,000000,696.32,709.12,686.08,697.6,131760.5,0
+UNG.US,D,20101028,000000,695.04,723.2,674.56,720.64,295826.75,0
+UNG.US,D,20101029,000000,716.8,747.52,715.52,744.96,226935.5,0
+UNG.US,D,20101101,000000,741.12,743.68,705.28,706.56,247317.25,0
+UNG.US,D,20101102,000000,698.88,724.48,695.04,715.52,181792.5,0
+UNG.US,D,20101103,000000,711.68,718.08,698.88,706.56,132011.75,0
+UNG.US,D,20101104,000000,715.52,715.52,689.92,715.52,291090,0
+UNG.US,D,20101105,000000,724.48,727.04,709.12,724.48,159841.25,0
+UNG.US,D,20101108,000000,742.4,756.48,742.4,753.92,265824.25,0
+UNG.US,D,20101109,000000,762.88,779.52,747.52,773.12,245130,0
+UNG.US,D,20101110,000000,773.12,780.8,739.84,748.8,261308.75,0
+UNG.US,D,20101111,000000,743.68,746.24,723.2,725.76,150725,0
+UNG.US,D,20101112,000000,712.96,724.48,700.16,705.28,150154.5,0
+UNG.US,D,20101115,000000,698.88,711.68,684.8,710.4,223149,0
+UNG.US,D,20101116,000000,718.08,719.36,697.6,705.28,140873.25,0
+UNG.US,D,20101117,000000,723.2,738.56,716.8,733.44,200975.75,0
+UNG.US,D,20101118,000000,728.32,743.68,710.4,738.56,194620,0
+UNG.US,D,20101119,000000,744.96,761.6,739.84,759.04,166824.25,0
+UNG.US,D,20101122,000000,761.6,782.08,753.92,778.24,190169.25,0
+UNG.US,D,20101123,000000,765.44,780.8,762.88,771.84,169964.75,0
+UNG.US,D,20101124,000000,761.6,793.6,761.6,774.4,217748,0
+UNG.US,D,20101126,000000,778.24,785.92,770.56,775.68,53951.25,0
+UNG.US,D,20101129,000000,784.64,784.64,733.44,742.4,206994.5,0
+UNG.US,D,20101130,000000,733.44,741.12,725.76,739.84,115159.5,0
+UNG.US,D,20101201,000000,742.4,760.32,732.16,752.64,137188.75,0
+UNG.US,D,20101202,000000,757.76,768,738.56,760.32,205211.5,0
+UNG.US,D,20101203,000000,766.72,771.84,752.64,760.32,128907.75,0
+UNG.US,D,20101206,000000,784.64,798.72,780.8,791.04,219833.25,0
+UNG.US,D,20101207,000000,788.48,797.44,770.56,775.68,177493.5,0
+UNG.US,D,20101208,000000,798.72,811.52,793.6,806.4,277361.75,0
+UNG.US,D,20101209,000000,802.56,816.64,775.68,780.8,221190.75,0
+UNG.US,D,20101210,000000,769.28,787.2,765.44,779.52,163508.25,0
+UNG.US,D,20101213,000000,791.04,793.6,760.32,774.4,251110.75,0
+UNG.US,D,20101214,000000,764.16,768,747.52,750.08,205300.75,0
+UNG.US,D,20101215,000000,750.08,751.36,737.28,744.96,134073.5,0
+UNG.US,D,20101216,000000,733.44,736,706.56,709.12,379968.75,0
+UNG.US,D,20101217,000000,707.84,723.2,706.56,714.24,160780.75,0
+UNG.US,D,20101220,000000,719.36,746.24,712.96,742.4,217078.75,0
+UNG.US,D,20101221,000000,728.32,734.72,711.68,716.8,200726.75,0
+UNG.US,D,20101222,000000,707.84,730.88,700.16,721.92,211332.75,0
+UNG.US,D,20101223,000000,723.2,747.52,711.68,718.08,158322.75,0
+UNG.US,D,20101227,000000,711.68,725.76,705.28,721.92,122872.75,0
+UNG.US,D,20101228,000000,724.48,752.64,720.64,747.52,241911.5,0
+UNG.US,D,20101229,000000,747.52,750.08,734.72,747.52,116612.25,0
+UNG.US,D,20101230,000000,757.76,759.04,738.56,753.92,230477.25,0
+UNG.US,D,20101231,000000,762.88,775.68,760.32,766.72,180603,0
+UNG.US,D,20110103,000000,796.16,817.92,787.2,807.68,462667.5,0
+UNG.US,D,20110104,000000,811.52,815.36,793.6,802.56,291227.25,0
+UNG.US,D,20110105,000000,794.88,802.56,775.68,782.08,211381.5,0
+UNG.US,D,20110106,000000,789.76,806.4,764.16,768,289084,0
+UNG.US,D,20110107,000000,768,773.12,753.92,771.84,183578,0
+UNG.US,D,20110110,000000,762.88,768,753.92,764.16,160472.5,0
+UNG.US,D,20110111,000000,760.32,783.36,756.48,782.08,131779.75,0
+UNG.US,D,20110112,000000,783.36,793.6,774.4,785.92,160304.5,0
+UNG.US,D,20110113,000000,782.08,784.64,764.16,765.44,167257,0
+UNG.US,D,20110114,000000,774.4,783.36,761.6,780.8,132296.75,0
+UNG.US,D,20110118,000000,775.68,782.08,765.44,768,119092.75,0
+UNG.US,D,20110119,000000,783.36,796.16,778.24,794.88,213363.25,0
+UNG.US,D,20110120,000000,794.88,815.36,792.32,815.36,323915,0
+UNG.US,D,20110121,000000,823.04,829.44,807.68,819.2,238192.5,0
+UNG.US,D,20110124,000000,823.04,824.32,794.88,798.72,146499.5,0
+UNG.US,D,20110125,000000,780.8,787.2,768,779.52,165063,0
+UNG.US,D,20110126,000000,768,783.36,762.88,779.52,139863,0
+UNG.US,D,20110127,000000,765.44,771.84,748.8,752.64,291144,0
+UNG.US,D,20110128,000000,755.2,759.04,743.68,752.64,113974.75,0
+UNG.US,D,20110131,000000,770.56,773.12,744.96,766.72,173633.75,0
+UNG.US,D,20110201,000000,753.92,761.6,750.08,755.2,131616.75,0
+UNG.US,D,20110202,000000,764.16,770.56,753.92,766.72,134817.25,0
+UNG.US,D,20110203,000000,775.68,778.24,751.36,753.92,179413.5,0
+UNG.US,D,20110204,000000,752.64,753.92,746.24,750.08,85659.25,0
+UNG.US,D,20110207,000000,724.48,728.32,711.68,715.52,343390.25,0
+UNG.US,D,20110208,000000,715.52,715.52,698.88,704,224765.75,0
+UNG.US,D,20110209,000000,698.88,709.12,695.04,707.84,154306.75,0
+UNG.US,D,20110210,000000,698.88,720.64,688.64,689.92,227948.5,0
+UNG.US,D,20110211,000000,682.24,687.36,678.4,679.68,141547.5,0
+UNG.US,D,20110214,000000,678.4,684.8,674.56,684.8,105150.25,0
+UNG.US,D,20110215,000000,680.96,692.48,678.4,692.48,85169,0
+UNG.US,D,20110216,000000,680.96,687.36,675.84,678.4,134011,0
+UNG.US,D,20110218,000000,665.6,670.72,664.32,665.6,76348.75,0
+UNG.US,D,20110222,000000,672,672,660.48,664.32,190592.5,0
+UNG.US,D,20110223,000000,664.32,678.4,660.48,673.28,206122.75,0
+UNG.US,D,20110224,000000,663.04,664.32,652.8,663.04,255733,0
+UNG.US,D,20110225,000000,660.48,691.2,657.92,686.08,209570.25,0
+UNG.US,D,20110228,000000,693.76,700.16,687.36,689.92,144963.5,0
+UNG.US,D,20110301,000000,687.36,688.64,660.48,663.04,166032,0
+UNG.US,D,20110302,000000,659.2,664.32,648.96,652.8,192073,0
+UNG.US,D,20110303,000000,651.52,661.76,642.56,646.4,174030.75,0
+UNG.US,D,20110304,000000,643.84,654.08,641.28,648.96,120303.75,0
+UNG.US,D,20110307,000000,659.2,672,652.8,670.72,158033.75,0
+UNG.US,D,20110308,000000,659.2,677.12,656.64,660.48,159324.25,0
+UNG.US,D,20110309,000000,667.52,673.92,663.68,670.08,224720,0
+UNG.US,D,20110310,000000,663.68,664.32,648.32,654.08,221825.25,0
+UNG.US,D,20110311,000000,666.88,673.92,662.4,665.6,196133.5,0
+UNG.US,D,20110314,000000,688.64,689.92,664.96,666.88,397082.25,0
+UNG.US,D,20110315,000000,653.44,684.16,649.6,675.84,510691.75,0
+UNG.US,D,20110316,000000,680.96,684.16,666.88,672.64,193221,0
+UNG.US,D,20110317,000000,680.32,711.68,675.2,709.76,438767.25,0
+UNG.US,D,20110318,000000,708.48,716.16,699.52,711.04,253557.75,0
+UNG.US,D,20110321,000000,707.2,722.56,706.56,711.04,258802.25,0
+UNG.US,D,20110322,000000,716.8,727.68,711.68,727.04,351276.25,0
+UNG.US,D,20110323,000000,730.24,741.76,726.4,740.48,279219.25,0
+UNG.US,D,20110324,000000,744.96,746.24,720,725.12,371053.25,0
+UNG.US,D,20110325,000000,728.96,755.84,726.4,755.2,277894,0
+UNG.US,D,20110328,000000,749.44,762.24,739.84,741.12,302723.75,0
+UNG.US,D,20110329,000000,737.28,739.2,713.6,716.8,329516,0
+UNG.US,D,20110330,000000,722.56,734.72,718.72,734.08,253606.25,0
+UNG.US,D,20110331,000000,723.2,744.32,705.28,736,469331,0
+UNG.US,D,20110401,000000,736,737.28,718.72,725.12,184562.25,0
+UNG.US,D,20110404,000000,712.32,731.52,711.68,718.08,168947.5,0
+UNG.US,D,20110405,000000,718.08,723.2,708.48,709.12,167020.75,0
+UNG.US,D,20110406,000000,707.2,710.4,692.48,694.4,284515.25,0
+UNG.US,D,20110407,000000,693.12,697.6,676.48,679.68,354207.5,0
+UNG.US,D,20110408,000000,675.2,683.52,672.64,677.12,169654,0
+UNG.US,D,20110411,000000,690.56,695.68,684.8,689.92,240794.75,0
+UNG.US,D,20110412,000000,689.28,689.92,679.68,686.08,177787,0
+UNG.US,D,20110413,000000,692.48,700.8,691.84,694.4,144023.75,0
+UNG.US,D,20110414,000000,684.8,713.6,682.24,707.84,263263.25,0
+UNG.US,D,20110415,000000,702.08,709.76,702.08,705.28,115037,0
+UNG.US,D,20110418,000000,705.92,707.2,684.8,691.2,120475,0
+UNG.US,D,20110419,000000,699.52,715.52,699.52,714.24,205591.75,0
+UNG.US,D,20110420,000000,719.36,725.12,714.88,718.72,210261.25,0
+UNG.US,D,20110421,000000,718.72,739.2,718.72,738.56,268928.25,0
+UNG.US,D,20110425,000000,734.08,737.92,727.68,732.16,149196.5,0
+UNG.US,D,20110426,000000,731.52,735.36,725.76,734.08,123064.25,0
+UNG.US,D,20110427,000000,732.8,734.72,726.4,728.32,138088.5,0
+UNG.US,D,20110428,000000,732.8,759.68,732.8,754.56,411406.25,0
+UNG.US,D,20110429,000000,755.2,776.96,753.28,771.84,291419.75,0
+UNG.US,D,20110502,000000,770.56,780.8,766.72,775.04,234634,0
+UNG.US,D,20110503,000000,775.68,777.6,769.28,771.2,212350.5,0
+UNG.US,D,20110504,000000,764.8,773.76,753.92,753.92,327567.75,0
+UNG.US,D,20110505,000000,746.24,747.52,702.08,703.36,596827.25,0
+UNG.US,D,20110506,000000,712.32,717.44,698.88,704,255918.5,0
+UNG.US,D,20110509,000000,701.44,702.72,684.8,689.28,213048.75,0
+UNG.US,D,20110510,000000,690.56,705.28,687.36,704.64,187615.75,0
+UNG.US,D,20110511,000000,700.8,702.08,685.44,691.2,178786.5,0
+UNG.US,D,20110512,000000,684.8,699.52,684.16,691.84,169863,0
+UNG.US,D,20110513,000000,688,705.28,686.08,702.08,128383,0
+UNG.US,D,20110516,000000,707.2,716.16,703.36,711.68,118131.5,0
+UNG.US,D,20110517,000000,702.08,703.36,686.72,691.84,179114.75,0
+UNG.US,D,20110518,000000,697.6,699.52,690.56,693.12,80132.25,0
+UNG.US,D,20110519,000000,688.64,688.64,676.48,676.48,209977.5,0
+UNG.US,D,20110520,000000,680.96,702.72,680.32,701.44,271731.25,0
+UNG.US,D,20110523,000000,709.76,720,708.48,712.32,286305.75,0
+UNG.US,D,20110524,000000,709.76,716.8,700.8,712.96,169503.5,0
+UNG.US,D,20110525,000000,716.8,721.28,712.96,718.08,169319.25,0
+UNG.US,D,20110526,000000,711.68,712.32,693.12,710.4,212367,0
+UNG.US,D,20110527,000000,728.32,741.76,725.76,734.72,285868.5,0
+UNG.US,D,20110531,000000,748.16,764.8,744.96,754.56,290121.5,0
+UNG.US,D,20110601,000000,753.28,756.48,746.88,752.64,184247.75,0
+UNG.US,D,20110602,000000,760.32,789.76,759.68,778.88,437962.25,0
+UNG.US,D,20110603,000000,771.2,776.32,762.24,763.52,184515.25,0
+UNG.US,D,20110606,000000,785.28,789.76,769.92,782.72,338901.25,0
+UNG.US,D,20110607,000000,782.72,787.84,775.68,782.72,143324.75,0
+UNG.US,D,20110608,000000,780.8,791.68,778.88,788.48,212747.25,0
+UNG.US,D,20110609,000000,800.64,808.96,755.84,760.32,584837.25,0
+UNG.US,D,20110610,000000,765.44,776.96,764.16,773.12,299362.5,0
+UNG.US,D,20110613,000000,766.72,767.36,749.44,753.92,215642.5,0
+UNG.US,D,20110614,000000,747.52,751.36,740.48,744.96,156116.25,0
+UNG.US,D,20110615,000000,742.4,748.16,735.36,744.96,160033.25,0
+UNG.US,D,20110616,000000,743.04,744.32,716.8,720,257333.25,0
+UNG.US,D,20110617,000000,721.92,723.2,702.08,706.56,214001.75,0
+UNG.US,D,20110620,000000,702.72,711.04,699.52,700.16,215544.25,0
+UNG.US,D,20110621,000000,707.2,716.8,704.64,716.16,165888.25,0
+UNG.US,D,20110622,000000,715.52,716.8,700.8,701.44,151477.5,0
+UNG.US,D,20110623,000000,700.16,701.44,675.2,685.44,337534.5,0
+UNG.US,D,20110624,000000,681.6,688.64,679.68,686.72,142379.75,0
+UNG.US,D,20110627,000000,682.24,690.56,681.6,689.28,116197.25,0
+UNG.US,D,20110628,000000,697.6,705.92,696.32,704.64,129945.25,0
+UNG.US,D,20110629,000000,691.84,704,690.56,695.68,106719.5,0
+UNG.US,D,20110630,000000,681.6,712.32,680.32,705.28,242655,0
+UNG.US,D,20110701,000000,696.96,705.28,694.4,695.68,157671.25,0
+UNG.US,D,20110705,000000,707.2,709.12,689.92,701.44,162272,0
+UNG.US,D,20110706,000000,693.76,698.24,679.04,682.24,175526,0
+UNG.US,D,20110707,000000,683.52,684.8,656.64,671.36,334812,0
+UNG.US,D,20110708,000000,670.08,680.32,668.8,679.04,135993.5,0
+UNG.US,D,20110711,000000,696.32,697.6,686.72,689.92,150506,0
+UNG.US,D,20110712,000000,693.76,700.8,690.56,694.4,121075.75,0
+UNG.US,D,20110713,000000,706.56,711.68,703.36,705.28,169774,0
+UNG.US,D,20110714,000000,703.36,707.84,686.72,707.2,190222,0
+UNG.US,D,20110715,000000,723.84,732.8,720,732.16,261748.75,0
+UNG.US,D,20110718,000000,723.84,742.4,721.92,730.24,258237.25,0
+UNG.US,D,20110719,000000,731.52,735.36,726.4,727.04,131937,0
+UNG.US,D,20110720,000000,721.92,731.52,712.96,721.28,171705.5,0
+UNG.US,D,20110721,000000,724.48,736,702.72,704.64,272332.5,0
+UNG.US,D,20110722,000000,717.44,718.08,704.64,707.2,87962.25,0
+UNG.US,D,20110725,000000,707.2,716.8,697.6,703.36,162451.75,0
+UNG.US,D,20110726,000000,698.24,703.36,691.84,702.08,72956.75,0
+UNG.US,D,20110727,000000,705.28,706.56,695.68,699.52,255066.25,0
+UNG.US,D,20110728,000000,699.52,702.08,680.32,684.8,223474.5,0
+UNG.US,D,20110729,000000,681.6,682.24,669.44,672,186387.5,0
+UNG.US,D,20110801,000000,679.04,680.32,672,677.12,137340,0
+UNG.US,D,20110802,000000,674.56,675.84,669.44,671.36,78281.25,0
+UNG.US,D,20110803,000000,672.64,674.56,657.92,661.76,137709.5,0
+UNG.US,D,20110804,000000,663.04,664.32,633.6,638.08,279401.75,0
+UNG.US,D,20110805,000000,638.08,643.84,634.88,637.44,147851,0
+UNG.US,D,20110808,000000,634.24,642.56,630.4,638.72,200766.25,0
+UNG.US,D,20110809,000000,638.08,653.44,637.44,648.32,167724.5,0
+UNG.US,D,20110810,000000,647.04,659.84,645.12,646.4,176627,0
+UNG.US,D,20110811,000000,645.76,669.44,638.72,665.6,178834,0
+UNG.US,D,20110812,000000,662.4,665.6,655.36,656.64,78330.25,0
+UNG.US,D,20110815,000000,640,656.64,640,650.24,121612.5,0
+UNG.US,D,20110816,000000,640,645.12,631.68,636.16,135280.5,0
+UNG.US,D,20110817,000000,636.8,643.84,634.88,636.16,92411.5,0
+UNG.US,D,20110818,000000,633.6,642.56,621.44,632.96,161785,0
+UNG.US,D,20110819,000000,637.44,641.28,634.24,634.88,112439.5,0
+UNG.US,D,20110822,000000,627.84,629.76,621.44,623.36,177694.5,0
+UNG.US,D,20110823,000000,626.56,648.96,625.92,640,213404.5,0
+UNG.US,D,20110824,000000,634.88,636.8,625.92,625.92,91387.75,0
+UNG.US,D,20110825,000000,628.48,638.08,619.52,630.4,137905.5,0
+UNG.US,D,20110826,000000,626.56,636.16,625.28,632.32,92236,0
+UNG.US,D,20110829,000000,618.88,632.32,616.32,618.88,208812.25,0
+UNG.US,D,20110830,000000,620.8,632.32,618.88,630.4,100704.75,0
+UNG.US,D,20110831,000000,643.2,656,642.56,654.08,188856.5,0
+UNG.US,D,20110901,000000,654.72,665.6,640,651.52,163149.75,0
+UNG.US,D,20110902,000000,643.84,648.32,620.8,621.44,165638.5,0
+UNG.US,D,20110906,000000,630.4,636.8,622.72,633.6,101291.5,0
+UNG.US,D,20110907,000000,631.04,650.24,629.12,635.52,133421.75,0
+UNG.US,D,20110908,000000,636.16,648.96,632.32,643.2,138792,0
+UNG.US,D,20110909,000000,630.4,641.28,629.12,631.68,94037,0
+UNG.US,D,20110912,000000,622.08,631.04,621.44,629.76,125936.25,0
+UNG.US,D,20110913,000000,635.52,647.68,634.88,641.92,164705.75,0
+UNG.US,D,20110914,000000,640,657.92,637.44,650.24,173397.25,0
+UNG.US,D,20110915,000000,646.4,649.6,625.92,627.84,237909,0
+UNG.US,D,20110916,000000,618.24,623.36,615.04,618.88,147981,0
+UNG.US,D,20110919,000000,613.76,620.16,611.2,618.88,92063,0
+UNG.US,D,20110920,000000,611.84,616.96,608.64,608.64,90284,0
+UNG.US,D,20110921,000000,604.8,606.08,598.4,598.4,123283.75,0
+UNG.US,D,20110922,000000,595.84,602.88,588.8,593.92,201762.5,0
+UNG.US,D,20110923,000000,594.56,598.4,590.72,590.72,80608.25,0
+UNG.US,D,20110926,000000,599.68,606.72,599.68,604.16,123296.5,0
+UNG.US,D,20110927,000000,613.12,613.76,600.96,608.64,91906.5,0
+UNG.US,D,20110928,000000,604.8,606.72,593.92,593.92,79800,0
+UNG.US,D,20110929,000000,592,602.24,574.72,591.36,168533.25,0
+UNG.US,D,20110930,000000,584.96,588.8,575.36,576.64,107666.5,0
+UNG.US,D,20111003,000000,570.88,576.64,563.84,567.68,162966,0
+UNG.US,D,20111004,000000,570.88,574.08,565.76,573.44,78053.5,0
+UNG.US,D,20111005,000000,568.32,570.88,558.08,560,129603,0
+UNG.US,D,20111006,000000,560,567.04,551.68,564.48,144757.25,0
+UNG.US,D,20111007,000000,552.96,554.88,545.92,547.84,180918.25,0
+UNG.US,D,20111010,000000,552.96,559.36,551.68,559.36,89735.75,0
+UNG.US,D,20111011,000000,560.64,568.96,552.32,565.76,105859.75,0
+UNG.US,D,20111012,000000,567.68,568.32,546.56,547.84,141717.25,0
+UNG.US,D,20111013,000000,551.68,558.72,540.8,554.88,169466.5,0
+UNG.US,D,20111014,000000,567.04,585.6,560,577.92,182349.25,0
+UNG.US,D,20111017,000000,570.88,576,568.32,574.72,76968,0
+UNG.US,D,20111018,000000,565.12,567.04,555.52,558.08,89596.25,0
+UNG.US,D,20111019,000000,561.28,566.4,557.44,561.28,91988.75,0
+UNG.US,D,20111020,000000,558.72,573.44,556.8,562.56,108578.25,0
+UNG.US,D,20111021,000000,552.32,564.48,551.68,564.48,75022,0
+UNG.US,D,20111024,000000,565.12,565.76,554.24,557.44,82756.25,0
+UNG.US,D,20111025,000000,567.04,568.96,557.44,565.76,133839.75,0
+UNG.US,D,20111026,000000,561.92,563.84,551.68,555.52,116954.75,0
+UNG.US,D,20111027,000000,552.32,563.2,546.56,554.88,199764.25,0
+UNG.US,D,20111028,000000,572.8,577.92,567.68,576.64,269124.25,0
+UNG.US,D,20111031,000000,570.24,578.56,567.68,577.92,57334.25,0
+UNG.US,D,20111101,000000,555.52,561.92,552.32,556.16,139713.5,0
+UNG.US,D,20111102,000000,549.76,558.08,548.48,552.32,64281,0
+UNG.US,D,20111103,000000,554.88,567.04,549.76,556.8,160078.75,0
+UNG.US,D,20111104,000000,561.28,564.48,553.6,557.44,79602.75,0
+UNG.US,D,20111107,000000,540.16,548.48,539.52,543.36,191912,0
+UNG.US,D,20111108,000000,540.16,553.6,538.24,551.68,123561,0
+UNG.US,D,20111109,000000,542.08,545.28,535.68,537.6,188924.75,0
+UNG.US,D,20111110,000000,538.88,543.36,530.56,535.04,192291.75,0
+UNG.US,D,20111111,000000,528,531.84,524.16,525.44,210512,0
+UNG.US,D,20111114,000000,514.56,515.2,506.24,507.52,243943,0
+UNG.US,D,20111115,000000,507.52,510.08,497.92,501.76,181055.5,0
+UNG.US,D,20111116,000000,503.68,504.32,488.96,490.88,251703.25,0
+UNG.US,D,20111117,000000,496,508.8,491.52,504.32,229397.5,0
+UNG.US,D,20111118,000000,501.12,501.76,488.32,492.16,187885.75,0
+UNG.US,D,20111121,000000,494.08,505.6,488.96,502.4,217859,0
+UNG.US,D,20111122,000000,501.76,503.68,494.72,499.84,117029.5,0
+UNG.US,D,20111123,000000,496,512,492.8,511.36,165378,0
+UNG.US,D,20111125,000000,515.2,516.48,512.64,513.28,45575.25,0
+UNG.US,D,20111128,000000,505.6,508.16,496,500.48,178046.5,0
+UNG.US,D,20111129,000000,506.24,512.64,503.04,512,130015,0
+UNG.US,D,20111130,000000,504.32,511.36,498.56,503.68,105749,0
+UNG.US,D,20111201,000000,501.12,519.68,499.84,513.28,159275.25,0
+UNG.US,D,20111202,000000,508.16,510.72,503.68,506.24,154469.5,0
+UNG.US,D,20111205,000000,492.16,495.36,485.12,488.32,247052.75,0
+UNG.US,D,20111206,000000,486.4,494.08,483.84,491.52,141180.5,0
+UNG.US,D,20111207,000000,486.4,487.04,480.64,483.2,141106.5,0
+UNG.US,D,20111208,000000,485.12,499.2,483.84,485.12,176610,0
+UNG.US,D,20111209,000000,475.52,476.8,466.56,470.4,295789.5,0
+UNG.US,D,20111212,000000,457.6,460.8,455.68,456.96,190311.25,0
+UNG.US,D,20111213,000000,456.32,464.64,455.04,460.8,150587.75,0
+UNG.US,D,20111214,000000,450.56,452.48,440.32,442.24,301363.75,0
+UNG.US,D,20111215,000000,446.08,451.2,439.68,441.6,169671.5,0
+UNG.US,D,20111216,000000,439.04,446.72,437.76,440.96,77350.5,0
+UNG.US,D,20111219,000000,431.36,439.04,430.72,439.04,115388.25,0
+UNG.US,D,20111220,000000,438.4,442.88,433.92,440.96,111737.25,0
+UNG.US,D,20111221,000000,435.2,448,434.56,444.8,147453.25,0
+UNG.US,D,20111222,000000,446.72,449.28,435.84,443.52,141505.75,0
+UNG.US,D,20111223,000000,439.68,444.16,434.56,435.2,95946,0
+UNG.US,D,20111227,000000,444.16,446.08,432.64,437.12,110719.25,0
+UNG.US,D,20111228,000000,434.56,440.96,430.08,433.92,74956.75,0
+UNG.US,D,20111229,000000,433.28,434.56,416,421.12,240743.75,0
+UNG.US,D,20111230,000000,418.56,419.84,411.52,413.44,255124.5,0
+UNG.US,D,20120103,000000,415.36,418.56,407.04,414.08,173956,0
+UNG.US,D,20120104,000000,419.2,432,417.92,430.08,254192.75,0
+UNG.US,D,20120105,000000,420.48,423.04,408.32,410.88,399797.75,0
+UNG.US,D,20120106,000000,418.56,426.24,415.36,424.96,233887,0
+UNG.US,D,20120109,000000,417.92,419.2,412.8,417.92,168884.5,0
+UNG.US,D,20120110,000000,417.28,417.28,401.92,405.12,251586.25,0
+UNG.US,D,20120111,000000,391.68,392.96,379.52,384.64,376669,0
+UNG.US,D,20120112,000000,376.32,380.16,369.28,377.6,488175.25,0
+UNG.US,D,20120113,000000,373.76,375.68,362.88,362.88,293096.25,0
+UNG.US,D,20120117,000000,352,353.28,338.56,343.68,446417.5,0
+UNG.US,D,20120118,000000,348.8,351.36,339.84,343.04,264725.25,0
+UNG.US,D,20120119,000000,335.36,337.28,318.72,321.92,702742.75,0
+UNG.US,D,20120120,000000,324.48,328.96,318.72,325.76,428672.75,0
+UNG.US,D,20120123,000000,337.92,356.48,334.72,355.2,794385.5,0
+UNG.US,D,20120124,000000,359.68,367.36,348.16,354.56,534319.25,0
+UNG.US,D,20120125,000000,360.32,382.72,359.68,379.52,865090.25,0
+UNG.US,D,20120126,000000,369.92,376.96,352.64,359.68,670447.75,0
+UNG.US,D,20120127,000000,355.84,378.24,354.56,376.32,517895.75,0
+UNG.US,D,20120130,000000,378.24,382.72,360.96,360.96,416925.5,0
+UNG.US,D,20120131,000000,347.52,349.44,335.36,336,499256.5,0
+UNG.US,D,20120201,000000,329.6,333.44,321.28,323.2,486905,0
+UNG.US,D,20120202,000000,325.76,350.08,322.56,346.24,702384,0
+UNG.US,D,20120203,000000,338.56,348.16,333.44,341.12,544912.25,0
+UNG.US,D,20120206,000000,345.6,350.72,336.64,349.44,312940.75,0
+UNG.US,D,20120207,000000,353.28,353.28,334.08,337.92,353932.5,0
+UNG.US,D,20120208,000000,335.36,341.12,332.16,332.16,237579.5,0
+UNG.US,D,20120209,000000,336,352,327.68,335.36,655297.5,0
+UNG.US,D,20120210,000000,339.84,339.84,333.44,337.28,190431.25,0
+UNG.US,D,20120213,000000,330.24,336.64,328.96,331.52,276576.75,0
+UNG.US,D,20120214,000000,342.4,347.52,340.48,344.32,430051.25,0
+UNG.US,D,20120215,000000,339.84,341.12,327.68,332.16,393799.75,0
+UNG.US,D,20120216,000000,334.08,346.24,331.52,344.32,356154.75,0
+UNG.US,D,20120217,000000,353.92,363.52,350.72,359.04,368394,0
+UNG.US,D,20120221,000000,350.72,354.56,344.32,353.28,301615.25,0
+UNG.US,D,20120222,000000,349.28,356,333.28,354.56,916954.25,0
+UNG.US,D,20120223,000000,357.44,357.6,344,349.6,811276.75,0
+UNG.US,D,20120224,000000,345.44,345.44,339.68,341.44,576531,0
+UNG.US,D,20120227,000000,345.6,345.92,330.72,331.36,679957.25,0
+UNG.US,D,20120228,000000,323.52,324.16,319.36,321.44,749713.5,0
+UNG.US,D,20120229,000000,321.28,333.12,319.2,329.12,779441.5,0
+UNG.US,D,20120301,000000,322.56,323.68,311.04,312.8,971936,0
+UNG.US,D,20120302,000000,315.04,318.4,313.6,313.6,535505.75,0
+UNG.US,D,20120305,000000,302.24,304.16,298.88,299.52,679334.25,0
+UNG.US,D,20120306,000000,302.88,304.32,297.92,298.56,429471.75,0
+UNG.US,D,20120307,000000,291.2,295.84,290.08,292.32,437265,0
+UNG.US,D,20120308,000000,291.2,294.4,284.32,291.84,870633.25,0
+UNG.US,D,20120309,000000,290.4,295.84,287.52,293.92,514385.5,0
+UNG.US,D,20120312,000000,287.68,288.8,284.16,286.4,463013,0
+UNG.US,D,20120313,000000,283.84,296.96,280.48,295.68,929709.5,0
+UNG.US,D,20120314,000000,292.96,297.92,288,289.6,767325,0
+UNG.US,D,20120315,000000,287.2,296.16,286.24,286.72,716931.75,0
+UNG.US,D,20120316,000000,293.12,296.32,289.76,294.4,550674,0
+UNG.US,D,20120319,000000,291.84,301.76,290.72,296.32,515662,0
+UNG.US,D,20120320,000000,295.04,297.12,292.16,292.48,404599.5,0
+UNG.US,D,20120321,000000,291.36,296.16,289.6,294.56,567239.75,0
+UNG.US,D,20120322,000000,292.48,293.12,284.8,285.28,661801.75,0
+UNG.US,D,20120323,000000,289.76,291.68,285.12,285.28,440985,0
+UNG.US,D,20120326,000000,280.32,283.04,277.76,277.76,455808.5,0
+UNG.US,D,20120327,000000,276.32,276.96,273.28,275.04,459673.75,0
+UNG.US,D,20120328,000000,274.4,277.92,272.32,273.76,538860.25,0
+UNG.US,D,20120329,000000,270.4,270.88,256.96,259.36,1135220.5,0
+UNG.US,D,20120330,000000,260.16,260.8,254.72,254.72,588320.25,0
+UNG.US,D,20120402,000000,252.32,260.48,251.84,259.2,791553.25,0
+UNG.US,D,20120403,000000,259.84,265.28,258.4,261.6,572168.75,0
+UNG.US,D,20120404,000000,261.6,264.8,256.64,256.96,302097.75,0
+UNG.US,D,20120405,000000,256.96,259.2,251.2,252.16,503693.25,0
+UNG.US,D,20120409,000000,252.8,255.04,250.4,254.88,337202.75,0
+UNG.US,D,20120410,000000,248.96,249.92,243.84,243.84,419006.75,0
+UNG.US,D,20120411,000000,245.76,246.4,238.08,238.56,505129.75,0
+UNG.US,D,20120412,000000,239.04,249.28,237.44,238.88,930066.75,0
+UNG.US,D,20120413,000000,240.48,240.64,236.8,239.04,290930.25,0
+UNG.US,D,20120416,000000,243.04,243.68,238.24,242.24,354183.75,0
+UNG.US,D,20120417,000000,238.72,239.04,234.4,234.72,332437.25,0
+UNG.US,D,20120418,000000,235.68,238.24,232.96,232.96,445098.75,0
+UNG.US,D,20120419,000000,232,235.68,228,228,491392.5,0
+UNG.US,D,20120420,000000,229.76,231.04,228.8,230.4,287945.75,0
+UNG.US,D,20120423,000000,233.92,241.76,232.16,241.44,786088.25,0
+UNG.US,D,20120424,000000,239.52,240.48,236.16,236.64,230051.25,0
+UNG.US,D,20120425,000000,241.76,251.04,239.2,249.28,740374.5,0
+UNG.US,D,20120426,000000,254.08,262.88,243.2,243.68,1411951.25,0
+UNG.US,D,20120427,000000,246.08,251.68,245.44,251.2,527117.25,0
+UNG.US,D,20120430,000000,247.84,262.88,247.2,262.56,899841.75,0
+UNG.US,D,20120501,000000,265.76,272.96,262.72,270.4,1098946,0
+UNG.US,D,20120502,000000,268.64,269.12,256.16,258.88,920164.25,0
+UNG.US,D,20120503,000000,265.6,272.64,262.72,267.68,1073249,0
+UNG.US,D,20120504,000000,262.56,264.48,259.2,262.4,655018.75,0
+UNG.US,D,20120507,000000,267.36,268.64,263.68,267.36,379253.25,0
+UNG.US,D,20120508,000000,261.6,282.08,260.8,280,914944.25,0
+UNG.US,D,20120509,000000,277.28,287.2,276.8,281.28,1361889.75,0
+UNG.US,D,20120510,000000,281.6,288.64,275.68,283.36,959318.25,0
+UNG.US,D,20120511,000000,283.36,288.48,281.12,286.72,387016.25,0
+UNG.US,D,20120514,000000,283.84,284,276.48,277.12,420950,0
+UNG.US,D,20120515,000000,284.8,287.04,280.8,286.4,344544,0
+UNG.US,D,20120516,000000,290.88,301.76,290.72,301.12,792135,0
+UNG.US,D,20120517,000000,297.6,303.68,287.68,302.4,664900.75,0
+UNG.US,D,20120518,000000,304.16,316.16,303.84,310.88,856576.25,0
+UNG.US,D,20120521,000000,305.44,308.32,297.12,300.32,839727,0
+UNG.US,D,20120522,000000,304.96,311.52,304.48,307.2,793488.5,0
+UNG.US,D,20120523,000000,304,312.32,303.04,310.72,682806,0
+UNG.US,D,20120524,000000,310.56,311.68,299.52,301.12,442621.5,0
+UNG.US,D,20120525,000000,296.32,297.28,287.36,291.04,695640,0
+UNG.US,D,20120529,000000,288,290.56,274.56,277.92,714462,0
+UNG.US,D,20120530,000000,272.48,274.72,266.4,270.56,727388.5,0
+UNG.US,D,20120531,000000,267.36,278.08,265.92,268.64,1022311.75,0
+UNG.US,D,20120601,000000,263.52,263.84,257.44,258.88,639378.75,0
+UNG.US,D,20120604,000000,265.92,270.72,263.68,270.08,556375.25,0
+UNG.US,D,20120605,000000,274.88,275.36,269.6,270.72,448573.5,0
+UNG.US,D,20120606,000000,271.84,275.52,267.04,269.44,388078.25,0
+UNG.US,D,20120607,000000,267.2,268.32,251.84,252.96,792528,0
+UNG.US,D,20120608,000000,254.08,258.4,253.76,256,372181.75,0
+UNG.US,D,20120611,000000,251.04,254.08,244.64,245.44,772147,0
+UNG.US,D,20120612,000000,249.92,252.8,245.92,245.92,446255.5,0
+UNG.US,D,20120613,000000,245.92,248,242.88,244,365482.25,0
+UNG.US,D,20120614,000000,246.24,280.64,245.12,280.48,1725053,0
+UNG.US,D,20120615,000000,273.92,277.44,272.32,274.56,569946.75,0
+UNG.US,D,20120618,000000,279.2,293.44,276.48,292.8,1115851.75,0
+UNG.US,D,20120619,000000,284.48,288,276.8,282.72,758859,0
+UNG.US,D,20120620,000000,286.72,286.88,277.12,279.68,586548,0
+UNG.US,D,20120621,000000,280.16,292,279.84,286.08,1293260.25,0
+UNG.US,D,20120622,000000,285.92,294.56,285.44,291.52,676661.5,0
+UNG.US,D,20120625,000000,298.56,300.64,295.36,295.52,522843.75,0
+UNG.US,D,20120626,000000,298.88,307.52,295.36,306.72,503047,0
+UNG.US,D,20120627,000000,318.56,320.64,304,304.32,1666511.75,0
+UNG.US,D,20120628,000000,306.24,308,290.24,302.08,1048049.25,0
+UNG.US,D,20120629,000000,298.88,309.44,296.8,308.64,1400433.5,0
+UNG.US,D,20120702,000000,302.4,311.52,300.64,308.8,569569.25,0
+UNG.US,D,20120703,000000,310.08,313.76,309.92,313.28,353904.25,0
+UNG.US,D,20120705,000000,319.52,322.24,315.52,320.96,606768.25,0
+UNG.US,D,20120706,000000,321.12,329.92,300.48,303.84,1657363.75,0
+UNG.US,D,20120709,000000,310.24,316.16,309.76,314.72,924966.25,0
+UNG.US,D,20120710,000000,307.2,308.96,298.24,299.52,1012568,0
+UNG.US,D,20120711,000000,303.84,312.16,301.92,310.24,762446.25,0
+UNG.US,D,20120712,000000,308.32,318.72,296.96,313.44,1577436.75,0
+UNG.US,D,20120713,000000,309.28,317.76,309.28,313.76,535685.5,0
+UNG.US,D,20120716,000000,312.8,314.08,303.68,306.08,584256.25,0
+UNG.US,D,20120717,000000,304.96,310.08,304.32,304.96,345637.25,0
+UNG.US,D,20120718,000000,311.68,324.48,310.72,321.92,1031752,0
+UNG.US,D,20120719,000000,321.6,329.92,318.72,328.8,682495.75,0
+UNG.US,D,20120720,000000,332.96,337.76,327.52,337.28,623446,0
+UNG.US,D,20120723,000000,332.8,341.76,332.48,339.04,760872.5,0
+UNG.US,D,20120724,000000,343.2,348.8,339.84,345.28,796918.5,0
+UNG.US,D,20120725,000000,343.04,344.64,332.48,334.4,789867.5,0
+UNG.US,D,20120726,000000,337.92,340.96,328.96,338.24,656158.25,0
+UNG.US,D,20120727,000000,331.36,334.4,326.4,331.84,488321.25,0
+UNG.US,D,20120730,000000,345.28,353.76,344.8,350.56,810470,0
+UNG.US,D,20120731,000000,350.56,358.72,345.76,352.64,629526.5,0
+UNG.US,D,20120801,000000,344.8,356.8,341.92,346.24,2552190.75,0
+UNG.US,D,20120802,000000,339.36,340,318.72,320,1084859.5,0
+UNG.US,D,20120803,000000,319.2,323.52,314.08,316.48,768597.75,0
+UNG.US,D,20120806,000000,313.44,320.48,309.12,319.52,687515,0
+UNG.US,D,20120807,000000,319.84,327.84,319.68,324.8,434785,0
+UNG.US,D,20120808,000000,320.64,324.48,317.44,321.44,324708.75,0
+UNG.US,D,20120809,000000,318.88,341.6,318.24,318.24,1114964.25,0
+UNG.US,D,20120810,000000,311.68,312,302.24,304.16,795696,0
+UNG.US,D,20120813,000000,302.72,305.44,298.56,299.84,370559.5,0
+UNG.US,D,20120814,000000,302.24,311.84,301.92,309.28,625794.5,0
+UNG.US,D,20120815,000000,305.6,306.24,300,301.92,456662.25,0
+UNG.US,D,20120816,000000,303.04,309.6,294.08,297.28,914315.75,0
+UNG.US,D,20120817,000000,299.84,301.76,296.8,299.36,246068.75,0
+UNG.US,D,20120820,000000,300,304.48,296.8,303.04,431595.75,0
+UNG.US,D,20120821,000000,305.44,309.12,294.88,306.56,692822.75,0
+UNG.US,D,20120822,000000,306.88,311.52,302.88,310.72,471865.25,0
+UNG.US,D,20120823,000000,308.16,309.12,293.6,307.52,1103011,0
+UNG.US,D,20120824,000000,304.8,307.2,293.92,294.08,853478.5,0
+UNG.US,D,20120827,000000,295.52,296.8,286.88,287.36,890553,0
+UNG.US,D,20120828,000000,288.48,290.24,283.04,283.04,571445.5,0
+UNG.US,D,20120829,000000,284.8,291.04,284.16,289.28,595473.25,0
+UNG.US,D,20120830,000000,290.88,297.92,285.12,296.8,731821.75,0
+UNG.US,D,20120831,000000,295.84,302.56,295.2,301.12,399442.25,0
+UNG.US,D,20120904,000000,306.72,311.04,304.96,306.4,686213.25,0
+UNG.US,D,20120905,000000,302.88,305.92,299.52,301.28,329988,0
+UNG.US,D,20120906,000000,298.88,308.16,297.92,298.08,636473.25,0
+UNG.US,D,20120907,000000,289.76,292.48,287.84,289.92,681668,0
+UNG.US,D,20120910,000000,292.48,304.96,290.72,304.64,728349.75,0
+UNG.US,D,20120911,000000,316.48,323.52,312.8,323.04,1385151.75,0
+UNG.US,D,20120912,000000,319.36,330.4,317.6,328.96,836969,0
+UNG.US,D,20120913,000000,326.24,329.12,319.04,325.44,831943,0
+UNG.US,D,20120914,000000,318.08,322.88,315.2,319.36,595713.25,0
+UNG.US,D,20120917,000000,311.36,313.44,309.76,311.2,375493.75,0
+UNG.US,D,20120918,000000,314.4,315.84,303.52,304.96,449346.25,0
+UNG.US,D,20120919,000000,309.6,311.04,302.24,305.44,482381.5,0
+UNG.US,D,20120920,000000,305.76,307.52,302.56,306.56,507485.75,0
+UNG.US,D,20120921,000000,309.28,317.12,308.96,315.52,592386.5,0
+UNG.US,D,20120924,000000,311.68,315.84,308.96,313.28,615566,0
+UNG.US,D,20120925,000000,314.72,320.8,313.76,320.16,428194,0
+UNG.US,D,20120926,000000,322.72,333.28,322.08,328.32,780202.75,0
+UNG.US,D,20120927,000000,335.2,341.44,330.56,337.6,1003605,0
+UNG.US,D,20120928,000000,336,342.72,334.4,341.44,525537.75,0
+UNG.US,D,20121001,000000,351.68,358.88,351.04,357.28,997025.5,0
+UNG.US,D,20121002,000000,353.92,364.16,351.52,361.6,900319,0
+UNG.US,D,20121003,000000,350.72,354.56,344.64,352,821901,0
+UNG.US,D,20121004,000000,352.96,356.32,346.08,351.04,767686.25,0
+UNG.US,D,20121005,000000,349.12,351.84,343.52,348.8,374871.75,0
+UNG.US,D,20121008,000000,345.12,353.12,344.8,350.24,348194.75,0
+UNG.US,D,20121009,000000,346.24,361.76,344.48,357.76,678486.25,0
+UNG.US,D,20121010,000000,356.48,361.44,353.28,357.12,527739.5,0
+UNG.US,D,20121011,000000,361.76,373.92,360,373.6,946358.25,0
+UNG.US,D,20121012,000000,368.64,372,366.88,370.56,623673,0
+UNG.US,D,20121015,000000,359.36,361.76,354.72,358.56,753943.75,0
+UNG.US,D,20121016,000000,357.28,357.76,351.84,355.2,323847,0
+UNG.US,D,20121017,000000,356.8,361.44,356,357.92,339831,0
+UNG.US,D,20121018,000000,356.8,368.32,352.64,367.36,620605,0
+UNG.US,D,20121019,000000,368.96,374.08,368,369.44,516532.75,0
+UNG.US,D,20121022,000000,369.92,371.2,354.4,355.36,820752.75,0
+UNG.US,D,20121023,000000,357.92,365.28,357.76,362.56,483583.75,0
+UNG.US,D,20121024,000000,362.24,362.24,353.92,355.04,488974,0
+UNG.US,D,20121025,000000,355.04,359.36,349.76,354.72,753919.75,0
+UNG.US,D,20121026,000000,352.8,353.6,347.84,350.24,388466.25,0
+UNG.US,D,20121031,000000,353.44,353.92,347.2,347.84,224077.75,0
+UNG.US,D,20121101,000000,348.8,350.56,344.16,346.24,268855.5,0
+UNG.US,D,20121102,000000,340.8,343.36,332.96,333.6,662497,0
+UNG.US,D,20121105,000000,335.36,337.92,333.6,335.52,298610,0
+UNG.US,D,20121106,000000,335.84,340.96,334.88,339.52,223547.5,0
+UNG.US,D,20121107,000000,336.64,338.88,334.88,336.16,324016.5,0
+UNG.US,D,20121108,000000,332.64,340.32,332.32,339.04,389010.75,0
+UNG.US,D,20121109,000000,333.92,334.88,328,330.08,599535,0
+UNG.US,D,20121112,000000,332.32,338.56,330.24,336.16,251608.25,0
+UNG.US,D,20121113,000000,347.36,352.8,346.4,352.32,526633.5,0
+UNG.US,D,20121114,000000,353.28,360.32,350.72,353.12,306308,0
+UNG.US,D,20121115,000000,354.08,360.32,347.36,347.52,522646.5,0
+UNG.US,D,20121116,000000,351.04,357.76,350.4,356.48,287406.25,0
+UNG.US,D,20121119,000000,353.76,357.6,349.28,351.04,259095.75,0
+UNG.US,D,20121120,000000,353.28,360.8,352.48,360,221392.75,0
+UNG.US,D,20121121,000000,358.72,367.68,358.4,367.36,332219.5,0
+UNG.US,D,20121123,000000,363.52,368.96,362.4,367.84,127206.5,0
+UNG.US,D,20121126,000000,354.56,356,350.56,354.88,520618.5,0
+UNG.US,D,20121127,000000,351.68,355.84,351.04,354.24,198292.25,0
+UNG.US,D,20121128,000000,346.72,347.68,341.12,347.68,469723,0
+UNG.US,D,20121129,000000,340.8,341.92,331.84,332.96,884597.25,0
+UNG.US,D,20121130,000000,334.88,335.52,323.84,326.24,611568.25,0
+UNG.US,D,20121203,000000,326.72,331.52,325.28,327.84,321564,0
+UNG.US,D,20121204,000000,324.16,327.84,322.72,323.52,446074.5,0
+UNG.US,D,20121205,000000,328.8,339.36,327.68,336,601888,0
+UNG.US,D,20121206,000000,335.04,342.08,329.76,332.32,756759.25,0
+UNG.US,D,20121207,000000,332.32,336,323.36,324.48,416876.25,0
+UNG.US,D,20121210,000000,315.52,316.96,311.84,314.88,758968.75,0
+UNG.US,D,20121211,000000,314.88,316.48,309.6,311.04,493764.5,0
+UNG.US,D,20121212,000000,310.4,313.92,307.36,309.6,670078.5,0
+UNG.US,D,20121213,000000,304.96,309.28,300.64,304.32,749190.5,0
+UNG.US,D,20121214,000000,300.32,306.88,298.08,301.92,475118.75,0
+UNG.US,D,20121217,000000,305.6,308.8,302.4,305.12,514428.75,0
+UNG.US,D,20121218,000000,310.24,314.08,307.52,308.96,383630.75,0
+UNG.US,D,20121219,000000,300.96,305.76,299.68,304.16,688136,0
+UNG.US,D,20121220,000000,309.12,315.52,307.2,313.6,856649.75,0
+UNG.US,D,20121221,000000,315.52,318.24,311.2,313.12,363115.75,0
+UNG.US,D,20121224,000000,306.08,307.84,304.48,305.44,309349.75,0
+UNG.US,D,20121226,000000,306.4,309.92,306.24,306.4,466463.5,0
+UNG.US,D,20121227,000000,303.36,308.8,302.4,306.56,574810.5,0
+UNG.US,D,20121228,000000,314.08,314.08,310.24,311.52,436868.75,0
+UNG.US,D,20121231,000000,305.44,306.24,301.12,302.4,698345.25,0
+UNG.US,D,20130102,000000,291.52,292.32,286.08,291.84,976800.75,0
+UNG.US,D,20130103,000000,286.88,291.52,285.28,287.04,474712.75,0
+UNG.US,D,20130104,000000,292.8,297.12,291.36,294.72,474659.5,0
+UNG.US,D,20130107,000000,300.64,301.6,291.68,294.4,394581.25,0
+UNG.US,D,20130108,000000,291.2,294.56,288.48,290.72,560644.75,0
+UNG.US,D,20130109,000000,283.84,285.76,278.08,281.12,956675.25,0
+UNG.US,D,20130110,000000,282.72,288.96,282.08,287.2,559047,0
+UNG.US,D,20130111,000000,294.4,300.8,292.96,299.52,864064,0
+UNG.US,D,20130114,000000,304.96,307.04,303.04,303.68,439939,0
+UNG.US,D,20130115,000000,304,311.84,301.44,309.6,350982.25,0
+UNG.US,D,20130116,000000,309.44,311.04,303.04,308.96,318250,0
+UNG.US,D,20130117,000000,307.52,317.6,306.08,313.92,538844.5,0
+UNG.US,D,20130118,000000,315.68,321.92,314.08,321.6,463760.5,0
+UNG.US,D,20130122,000000,321.6,323.2,315.04,319.52,548339.5,0
+UNG.US,D,20130123,000000,317.76,322.4,316.8,320,306200.75,0
+UNG.US,D,20130124,000000,320.48,323.04,310.4,312.48,631309.5,0
+UNG.US,D,20130125,000000,312.16,314.56,309.28,312.32,269036,0
+UNG.US,D,20130128,000000,299.2,300.8,296.8,296.8,683043,0
+UNG.US,D,20130129,000000,293.44,296.96,292.16,293.76,350562.75,0
+UNG.US,D,20130130,000000,296.32,300.96,294.72,300.32,314556,0
+UNG.US,D,20130131,000000,298.24,305.44,291.84,300.16,934499.25,0
+UNG.US,D,20130201,000000,301.6,304.96,295.2,296.64,323266.5,0
+UNG.US,D,20130204,000000,296.16,301.76,296,298.72,194794,0
+UNG.US,D,20130205,000000,300.32,308.16,298.56,306.88,342384.5,0
+UNG.US,D,20130206,000000,309.76,311.2,307.2,309.76,245967.75,0
+UNG.US,D,20130207,000000,307.52,308.48,295.52,296.64,421499.5,0
+UNG.US,D,20130208,000000,297.6,299.36,293.12,293.76,213011.5,0
+UNG.US,D,20130211,000000,290.24,296.48,289.76,295.2,273805.5,0
+UNG.US,D,20130212,000000,295.68,297.12,290.08,292.32,171646.75,0
+UNG.US,D,20130213,000000,293.6,298.88,293.12,296.32,219979.25,0
+UNG.US,D,20130214,000000,293.92,295.36,282.4,285.44,726218,0
+UNG.US,D,20130215,000000,286.24,287.2,283.04,284.48,207411.75,0
+UNG.US,D,20130219,000000,290.72,294.08,289.92,292.8,547941,0
+UNG.US,D,20130220,000000,294.72,295.2,292,293.12,212783.5,0
+UNG.US,D,20130221,000000,291.2,296.96,288.64,290.4,453122,0
+UNG.US,D,20130222,000000,291.68,295.2,289.76,293.76,151811.5,0
+UNG.US,D,20130225,000000,303.68,306.4,301.44,305.28,550381,0
+UNG.US,D,20130226,000000,304.96,306.72,302.24,303.68,256627.5,0
+UNG.US,D,20130227,000000,307.36,313.12,300.64,301.12,455857.5,0
+UNG.US,D,20130228,000000,303.2,309.12,299.84,306.88,402558.75,0
+UNG.US,D,20130301,000000,306.72,310.24,303.2,305.12,167416,0
+UNG.US,D,20130304,000000,308.16,311.68,306.72,311.2,197955,0
+UNG.US,D,20130305,000000,314.56,316.64,309.44,310.4,257803,0
+UNG.US,D,20130306,000000,309.6,311.84,305.12,306.88,264732,0
+UNG.US,D,20130307,000000,308.16,317.44,307.84,315.36,443732,0
+UNG.US,D,20130308,000000,315.68,320.32,315.2,320.16,258150.5,0
+UNG.US,D,20130311,000000,317.44,321.6,317.28,320.64,175623.25,0
+UNG.US,D,20130312,000000,321.44,323.04,318.88,319.84,176062.25,0
+UNG.US,D,20130313,000000,323.52,325.44,322.08,324.16,142200,0
+UNG.US,D,20130314,000000,328.8,337.12,328.48,336.64,373843.75,0
+UNG.US,D,20130315,000000,341.76,345.12,337.44,338.72,387340.25,0
+UNG.US,D,20130318,000000,346.56,348.64,339.2,340.16,357071.75,0
+UNG.US,D,20130319,000000,342.88,348.64,342.4,347.68,376907.75,0
+UNG.US,D,20130320,000000,344.32,357.6,343.04,346.08,310725,0
+UNG.US,D,20130321,000000,349.12,352.96,341.28,344.32,568468,0
+UNG.US,D,20130322,000000,350.72,351.2,343.52,345.44,302948.75,0
+UNG.US,D,20130325,000000,348.48,349.28,338.72,339.2,270795.75,0
+UNG.US,D,20130326,000000,340.8,348.32,339.52,347.68,310600.5,0
+UNG.US,D,20130327,000000,352.64,357.6,351.36,355.84,440237.25,0
+UNG.US,D,20130328,000000,352.64,358.08,346.24,350.08,553777,0
+UNG.US,D,20130401,000000,345.6,352.32,345.6,351.52,227157.5,0
+UNG.US,D,20130402,000000,346.4,348.16,343.68,345.6,208984.75,0
+UNG.US,D,20130403,000000,344.16,346.08,339.68,340.16,200799.25,0
+UNG.US,D,20130404,000000,341.92,346.72,336.64,343.84,367855.5,0
+UNG.US,D,20130405,000000,353.28,360.32,351.04,359.36,800799.25,0
+UNG.US,D,20130408,000000,361.76,364.16,352.8,355.84,357351.75,0
+UNG.US,D,20130409,000000,354.08,354.56,347.52,351.2,244816,0
+UNG.US,D,20130410,000000,356.8,362.56,354.4,356.32,471911.25,0
+UNG.US,D,20130411,000000,356.16,364.64,352.8,362.24,395999.75,0
+UNG.US,D,20130412,000000,366.08,370.4,364.48,369.6,382987.25,0
+UNG.US,D,20130415,000000,369.6,370.4,359.04,361.28,266083.25,0
+UNG.US,D,20130416,000000,360.8,364.48,355.68,364,217424.5,0
+UNG.US,D,20130417,000000,364.96,367.2,361.28,365.92,215308,0
+UNG.US,D,20130418,000000,366.08,385.44,363.52,384.48,582183,0
+UNG.US,D,20130419,000000,380.8,384.48,379.68,384,190033.25,0
+UNG.US,D,20130422,000000,375.52,376,370.88,371.68,523627.5,0
+UNG.US,D,20130423,000000,372.48,376.32,368.32,368.48,236370.5,0
+UNG.US,D,20130424,000000,372.8,372.8,363.04,364.16,334476.25,0
+UNG.US,D,20130425,000000,361.6,370.56,360.96,362.08,440858.5,0
+UNG.US,D,20130426,000000,361.92,368,353.6,366.56,391995.5,0
+UNG.US,D,20130429,000000,372,379.84,371.2,378.72,471715,0
+UNG.US,D,20130430,000000,378.56,380,373.6,375.52,217223.5,0
+UNG.US,D,20130501,000000,379.2,384,372.96,373.76,289615,0
+UNG.US,D,20130502,000000,372.96,373.12,347.68,350.56,941195,0
+UNG.US,D,20130503,000000,348,351.68,346.08,351.04,347389.25,0
+UNG.US,D,20130506,000000,345.92,350.56,344.32,348.16,253717.5,0
+UNG.US,D,20130507,000000,344.48,345.44,338.56,340.8,319357,0
+UNG.US,D,20130508,000000,343.2,344.8,340.32,344,152019.75,0
+UNG.US,D,20130509,000000,342.56,347.36,335.36,343.68,358845.75,0
+UNG.US,D,20130510,000000,343.36,345.76,337.76,338.4,209292,0
+UNG.US,D,20130513,000000,341.28,343.68,337.92,339.2,164613.25,0
+UNG.US,D,20130514,000000,345.12,348.16,343.36,346.72,153476.25,0
+UNG.US,D,20130515,000000,351.04,352.48,349.28,352,190498.5,0
+UNG.US,D,20130516,000000,348.64,348.96,338.24,340.8,360023.5,0
+UNG.US,D,20130517,000000,340.32,354.08,340.32,349.92,661352.25,0
+UNG.US,D,20130520,000000,357.76,358.24,351.36,352.8,278707,0
+UNG.US,D,20130521,000000,359.2,363.36,358.56,361.76,252046.5,0
+UNG.US,D,20130522,000000,360.64,361.92,358.56,360.96,213388.75,0
+UNG.US,D,20130523,000000,359.68,368.32,358.88,367.04,432400.5,0
+UNG.US,D,20130524,000000,366.08,366.56,364.32,365.44,126555,0
+UNG.US,D,20130528,000000,359.36,363.2,357.76,359.84,218321.5,0
+UNG.US,D,20130529,000000,356.16,357.92,351.52,356.16,210194.75,0
+UNG.US,D,20130530,000000,352.8,356.48,342.4,344.32,523373.5,0
+UNG.US,D,20130531,000000,344,346.08,339.84,340.96,289816.25,0
+UNG.US,D,20130603,000000,340.48,344.8,339.2,340.96,158957.75,0
+UNG.US,D,20130604,000000,341.6,343.52,340.64,340.96,116927.25,0
+UNG.US,D,20130605,000000,339.68,342.72,339.68,341.6,163077,0
+UNG.US,D,20130606,000000,335.52,336,326.4,329.44,580380.25,0
+UNG.US,D,20130607,000000,327.04,328.8,326.4,326.88,130364,0
+UNG.US,D,20130610,000000,327.52,330.08,322.56,324.48,209987,0
+UNG.US,D,20130611,000000,321.44,322.56,317.6,318.4,197446.25,0
+UNG.US,D,20130612,000000,319.84,323.36,319.36,322.08,125187.75,0
+UNG.US,D,20130613,000000,318.56,328.48,317.92,325.6,266679.75,0
+UNG.US,D,20130614,000000,322.88,322.88,318.56,319.52,184450.75,0
+UNG.US,D,20130617,000000,325.76,332.48,325.6,331.2,321690,0
+UNG.US,D,20130618,000000,332.48,336.8,329.44,333.12,300116,0
+UNG.US,D,20130619,000000,337.6,339.36,336,336.8,149990.5,0
+UNG.US,D,20130620,000000,332,336.16,327.04,331.2,311296.75,0
+UNG.US,D,20130621,000000,328.64,329.12,321.12,323.52,209677.25,0
+UNG.US,D,20130624,000000,322.56,323.84,318.4,319.52,206219,0
+UNG.US,D,20130625,000000,317.76,318.08,311.04,312.8,261325,0
+UNG.US,D,20130626,000000,313.76,318.24,311.52,317.28,241370.75,0
+UNG.US,D,20130627,000000,314.56,316.16,301.6,304.8,746151.5,0
+UNG.US,D,20130628,000000,303.2,306.08,299.04,303.2,313531,0
+UNG.US,D,20130701,000000,303.84,305.76,300,303.68,326474,0
+UNG.US,D,20130702,000000,305.28,310.4,304.32,309.44,288936,0
+UNG.US,D,20130703,000000,304,310.56,303.2,307.84,242279.25,0
+UNG.US,D,20130705,000000,305.6,307.2,303.2,306.4,159741.75,0
+UNG.US,D,20130708,000000,316,318.88,314.24,315.52,475289.25,0
+UNG.US,D,20130709,000000,313.6,314.4,307.36,310.56,459496,0
+UNG.US,D,20130710,000000,315.2,315.68,308.48,310.88,298673.25,0
+UNG.US,D,20130711,000000,307.84,313.6,303.04,306.56,639445.25,0
+UNG.US,D,20130712,000000,309.92,312.96,308.16,308.48,293440,0
+UNG.US,D,20130715,000000,309.28,312,300.48,311.04,397727.5,0
+UNG.US,D,20130716,000000,308,314.88,307.2,311.68,241155.25,0
+UNG.US,D,20130717,000000,309.92,309.92,305.76,307.68,164100.25,0
+UNG.US,D,20130718,000000,312.32,324.64,310.72,322.08,570764,0
+UNG.US,D,20130719,000000,319.68,322.72,318.4,320.64,383225.25,0
+UNG.US,D,20130722,000000,309.44,312.96,308.48,312.8,480053,0
+UNG.US,D,20130723,000000,317.76,318.72,315.84,316.64,171898,0
+UNG.US,D,20130724,000000,316.8,320.48,312.8,314.24,171950.75,0
+UNG.US,D,20130725,000000,316.64,318.56,308.64,309.92,383739,0
+UNG.US,D,20130726,000000,306.24,306.4,301.12,303.04,363201.25,0
+UNG.US,D,20130729,000000,292.48,295.84,290.24,295.2,683550,0
+UNG.US,D,20130730,000000,293.6,295.36,289.6,291.84,267083.75,0
+UNG.US,D,20130731,000000,293.28,293.92,289.76,291.36,247428.25,0
+UNG.US,D,20130801,000000,291.36,291.36,283.04,286.72,1049200.75,0
+UNG.US,D,20130802,000000,287.2,288,283.04,283.52,315971,0
+UNG.US,D,20130805,000000,284,284.8,280.32,282.88,198528.75,0
+UNG.US,D,20130806,000000,283.2,283.52,280.32,280.96,243049.5,0
+UNG.US,D,20130807,000000,277.6,277.6,274.4,275.36,338097.75,0
+UNG.US,D,20130808,000000,275.2,281.76,265.6,280.48,605494,0
+UNG.US,D,20130809,000000,279.2,281.12,272.32,273.44,402568.75,0
+UNG.US,D,20130812,000000,281.44,284.64,279.36,279.68,515836,0
+UNG.US,D,20130813,000000,277.44,281.6,276.64,280.32,273784.5,0
+UNG.US,D,20130814,000000,283.2,285.92,282.56,283.04,203650,0
+UNG.US,D,20130815,000000,281.76,290.08,281.44,288.96,291102,0
+UNG.US,D,20130816,000000,286.24,287.2,285.12,285.76,167803,0
+UNG.US,D,20130819,000000,295.04,296,291.68,291.68,380614.25,0
+UNG.US,D,20130820,000000,294.4,296.16,290.72,291.68,132483,0
+UNG.US,D,20130821,000000,294.72,294.88,292.96,293.6,189332.75,0
+UNG.US,D,20130822,000000,296.16,301.44,295.84,299.2,309428.25,0
+UNG.US,D,20130823,000000,297.6,298.56,295.04,296,140401.25,0
+UNG.US,D,20130826,000000,298.88,299.04,295.52,297.28,126241.75,0
+UNG.US,D,20130827,000000,293.6,300.8,292.96,300.16,181097.25,0
+UNG.US,D,20130828,000000,298.4,301.28,295.04,300.48,168731.75,0
+UNG.US,D,20130829,000000,304.96,306.4,295.04,303.68,551850.25,0
+UNG.US,D,20130830,000000,302.72,305.12,299.84,303.2,170677,0
+UNG.US,D,20130903,000000,307.2,309.12,305.44,308,251022.75,0
+UNG.US,D,20130904,000000,308,309.6,305.76,308.8,143267.5,0
+UNG.US,D,20130905,000000,311.2,311.52,299.2,300.48,392700.25,0
+UNG.US,D,20130906,000000,297.76,299.36,295.52,296.64,184833.5,0
+UNG.US,D,20130909,000000,301.44,304.16,298.72,303.2,219197.75,0
+UNG.US,D,20130910,000000,300.8,301.28,297.44,300.8,329235.25,0
+UNG.US,D,20130911,000000,300.48,303.84,296.32,299.2,237861.25,0
+UNG.US,D,20130912,000000,298.88,307.84,298.08,305.92,345074.5,0
+UNG.US,D,20130913,000000,303.84,309.76,303.68,308,226095.75,0
+UNG.US,D,20130916,000000,307.52,314.72,307.36,313.44,266007.5,0
+UNG.US,D,20130917,000000,316.16,316.16,312.32,313.12,173197.5,0
+UNG.US,D,20130918,000000,312.16,313.28,308.48,312.16,149750,0
+UNG.US,D,20130919,000000,313.6,319.68,308.64,311.36,342501,0
+UNG.US,D,20130920,000000,308.64,310.4,307.04,309.76,124969.25,0
+UNG.US,D,20130923,000000,305.76,307.84,302.24,302.72,339387,0
+UNG.US,D,20130924,000000,300,300,292.64,294.24,446717.75,0
+UNG.US,D,20130925,000000,294.4,296.16,291.52,292.48,208453.25,0
+UNG.US,D,20130926,000000,289.12,295.04,284.96,293.76,407201.5,0
+UNG.US,D,20130927,000000,291.2,296.8,290.88,295.68,251374.5,0
+UNG.US,D,20130930,000000,290.88,293.6,288.8,292.48,180851.25,0
+UNG.US,D,20131001,000000,295.84,300.48,295.2,296.64,245597,0
+UNG.US,D,20131002,000000,298.72,299.04,291.04,291.52,213010.5,0
+UNG.US,D,20131003,000000,291.52,291.84,287.36,288.48,293236.75,0
+UNG.US,D,20131004,000000,289.6,290.56,286.4,288.96,142454.5,0
+UNG.US,D,20131007,000000,296.8,300.96,295.52,298.56,393953.5,0
+UNG.US,D,20131008,000000,304.16,306.72,303.36,305.6,310850.75,0
+UNG.US,D,20131009,000000,303.84,305.28,302.08,303.04,181346.25,0
+UNG.US,D,20131010,000000,307.52,312,305.76,306.88,353695.75,0
+UNG.US,D,20131011,000000,308.96,311.36,308.48,310.72,199266.25,0
+UNG.US,D,20131014,000000,314.4,314.56,309.12,313.28,190866,0
+UNG.US,D,20131015,000000,314.08,315.04,310.24,312.64,195713.25,0
+UNG.US,D,20131016,000000,315.04,317.6,308.8,309.44,259820.5,0
+UNG.US,D,20131017,000000,307.04,309.28,306.56,309.28,136979.5,0
+UNG.US,D,20131018,000000,305.76,310.88,303.36,309.12,197132.25,0
+UNG.US,D,20131021,000000,309.28,309.44,300,301.28,279206.5,0
+UNG.US,D,20131022,000000,297.76,299.68,293.6,294.88,351086,0
+UNG.US,D,20131023,000000,295.68,297.76,294.72,296.16,121557.25,0
+UNG.US,D,20131024,000000,292.8,298.24,290.88,297.76,212556.5,0
+UNG.US,D,20131025,000000,299.52,303.84,296,302.88,187721.25,0
+UNG.US,D,20131028,000000,292.64,294.08,289.76,291.04,456987,0
+UNG.US,D,20131029,000000,289.12,291.52,286.4,288.8,290768,0
+UNG.US,D,20131030,000000,289.28,289.92,286.4,288,184405.75,0
+UNG.US,D,20131031,000000,287.36,287.68,281.92,284.32,398424.75,0
+UNG.US,D,20131101,000000,279.68,280.96,278.4,279.2,332143.5,0
+UNG.US,D,20131104,000000,272.16,273.6,270.56,273.44,409838.75,0
+UNG.US,D,20131105,000000,271.36,276.48,270.88,276.16,264138,0
+UNG.US,D,20131106,000000,276.16,281.28,275.04,277.6,254389,0
+UNG.US,D,20131107,000000,285.12,285.92,277.76,279.2,348511.5,0
+UNG.US,D,20131108,000000,280.96,284.64,280.16,282.72,176279,0
+UNG.US,D,20131111,000000,284,284.64,280.96,283.2,144919,0
+UNG.US,D,20131112,000000,287.68,289.92,286.4,288.64,280559.25,0
+UNG.US,D,20131113,000000,286.08,288,282.08,282.88,238827.5,0
+UNG.US,D,20131114,000000,278.56,287.2,276.96,286.24,344808.25,0
+UNG.US,D,20131115,000000,287.52,290.4,285.6,289.28,227044.75,0
+UNG.US,D,20131118,000000,290.72,291.68,286.24,286.72,208785.75,0
+UNG.US,D,20131119,000000,287.04,287.36,281.28,281.44,246968.5,0
+UNG.US,D,20131120,000000,288,290.88,285.28,290.08,263907.5,0
+UNG.US,D,20131121,000000,292.16,295.36,290.08,292.32,302694.25,0
+UNG.US,D,20131122,000000,297.28,299.04,296.16,298.56,266522.5,0
+UNG.US,D,20131125,000000,301.76,302.4,297.28,300.48,300957,0
+UNG.US,D,20131126,000000,300.48,302.88,296,302.08,339805.5,0
+UNG.US,D,20131127,000000,302.08,306.08,301.6,305.28,348219.25,0
+UNG.US,D,20131129,000000,306.08,309.12,305.44,306.4,209118.25,0
+UNG.US,D,20131202,000000,306.08,312.16,305.6,309.6,311209.5,0
+UNG.US,D,20131203,000000,310.4,313.92,308.48,310.08,253249.75,0
+UNG.US,D,20131204,000000,311.84,313.6,309.28,309.76,236903.75,0
+UNG.US,D,20131205,000000,311.68,324,311.2,323.04,656709.5,0
+UNG.US,D,20131206,000000,325.44,328.32,320.8,322.72,324705.5,0
+UNG.US,D,20131209,000000,327.68,331.84,326.4,331.2,298044.25,0
+UNG.US,D,20131210,000000,334.24,334.24,328.16,332.16,341076.5,0
+UNG.US,D,20131211,000000,330.56,339.36,329.28,339.36,386169.75,0
+UNG.US,D,20131212,000000,344.32,345.76,336.64,341.92,856551.5,0
+UNG.US,D,20131213,000000,341.44,347.2,339.84,342.56,354137.75,0
+UNG.US,D,20131216,000000,333.6,337.44,331.84,333.12,510443,0
+UNG.US,D,20131217,000000,332.32,338.4,328.32,334.72,515547,0
+UNG.US,D,20131218,000000,336.16,337.44,332.64,334.56,205979,0
+UNG.US,D,20131219,000000,339.84,350.4,337.44,348,767443.25,0
+UNG.US,D,20131220,000000,347.36,352.32,346.56,348.64,288267.75,0
+UNG.US,D,20131223,000000,353.6,355.04,351.2,352.8,308039,0
+UNG.US,D,20131224,000000,348.96,349.6,345.44,348.48,141846.25,0
+UNG.US,D,20131226,000000,346.4,351.36,344,348.96,161146.25,0
+UNG.US,D,20131227,000000,343.68,345.76,338.56,338.88,474062.25,0
+UNG.US,D,20131230,000000,347.36,348.16,343.52,345.12,499636.75,0
+UNG.US,D,20131231,000000,338.88,339.04,329.12,331.04,653704,0
+UNG.US,D,20140102,000000,335.36,337.44,332.64,334.88,304921,0
+UNG.US,D,20140103,000000,333.12,341.92,327.68,336.96,555620.5,0
+UNG.US,D,20140106,000000,336.48,338.24,332.32,335.36,217775.5,0
+UNG.US,D,20140107,000000,342.88,343.68,332.32,336.64,381556,0
+UNG.US,D,20140108,000000,334.72,336.8,327.84,327.84,416873.5,0
+UNG.US,D,20140109,000000,323.2,326.24,311.52,315.04,748162,0
+UNG.US,D,20140110,000000,312.8,319.2,312.8,316.96,312462.25,0
+UNG.US,D,20140113,000000,328.48,335.36,327.36,335.2,611837,0
+UNG.US,D,20140114,000000,337.6,341.12,334.72,339.52,368759.75,0
+UNG.US,D,20140115,000000,342.72,344.96,336.32,337.28,338856.75,0
+UNG.US,D,20140116,000000,348.96,349.12,338.24,340.32,708711.5,0
+UNG.US,D,20140117,000000,336.8,340.8,334.08,334.08,361721.75,0
+UNG.US,D,20140121,000000,343.84,345.28,340.32,344.64,279109.75,0
+UNG.US,D,20140122,000000,354.88,361.76,353.12,360,785159.25,0
+UNG.US,D,20140123,000000,368.48,370.88,355.52,364.96,797682.75,0
+UNG.US,D,20140124,000000,375.36,398.24,373.28,393.76,1649628.25,0
+UNG.US,D,20140127,000000,386.4,390.88,367.2,373.92,1754795,0
+UNG.US,D,20140128,000000,375.36,391.52,374.88,386.88,1163822.25,0
+UNG.US,D,20140129,000000,394.08,432.8,391.84,427.68,2461397.25,0
+UNG.US,D,20140130,000000,408.32,418.08,387.04,388,3413181.25,0
+UNG.US,D,20140131,000000,389.12,391.52,372.64,386.88,1935791.5,0
+UNG.US,D,20140203,000000,383.2,391.04,380.64,388.96,846734,0
+UNG.US,D,20140204,000000,412.16,426.08,409.6,418.4,2592786.5,0
+UNG.US,D,20140205,000000,433.92,436.96,393.6,404.96,2511182.75,0
+UNG.US,D,20140206,000000,405.6,408.48,386.4,396,1580602.25,0
+UNG.US,D,20140207,000000,380.96,392,374.24,377.92,1435832.25,0
+UNG.US,D,20140210,000000,374.08,377.6,360,362.4,1503628.5,0
+UNG.US,D,20140211,000000,370.56,386.72,368.96,386.56,1625041.5,0
+UNG.US,D,20140212,000000,384.32,395.36,377.76,380,1357535.75,0
+UNG.US,D,20140213,000000,387.36,406.4,386.72,403.2,1988996.75,0
+UNG.US,D,20140214,000000,406.88,411.84,399.36,399.68,846517,0
+UNG.US,D,20140218,000000,415.36,421.92,413.6,419.2,1447402.75,0
+UNG.US,D,20140219,000000,429.92,441.28,428.32,431.2,2762198.5,0
+UNG.US,D,20140220,000000,432.96,439.84,425.76,428.64,1590333.25,0
+UNG.US,D,20140221,000000,437.6,444,426.72,443.04,1313319.75,0
+UNG.US,D,20140224,000000,444.64,446.24,406.88,417.92,2912050.25,0
+UNG.US,D,20140225,000000,404.48,423.2,404.16,412.8,1771513,0
+UNG.US,D,20140226,000000,404.96,409.44,399.04,401.76,1404238.5,0
+UNG.US,D,20140227,000000,399.36,404.64,394.72,396.64,837032.25,0
+UNG.US,D,20140228,000000,404.8,412.8,402.4,408.16,1106672.5,0
+UNG.US,D,20140303,000000,410.88,413.28,395.36,398.08,734330.75,0
+UNG.US,D,20140304,000000,408.16,413.92,400.32,409.28,1117519,0
+UNG.US,D,20140305,000000,406.88,412.64,399.2,404.8,928969.75,0
+UNG.US,D,20140306,000000,404.32,415.84,401.44,411.2,1085920.5,0
+UNG.US,D,20140307,000000,413.6,413.6,404.48,408.8,388103.75,0
+UNG.US,D,20140310,000000,408.16,412.48,403.68,411.52,389968,0
+UNG.US,D,20140311,000000,407.84,411.52,405.12,407.2,434771.5,0
+UNG.US,D,20140312,000000,396.96,402.08,396.48,399.52,639186.5,0
+UNG.US,D,20140313,000000,392,393.76,385.6,388.96,814066.25,0
+UNG.US,D,20140314,000000,391.04,393.28,387.52,391.36,445196,0
+UNG.US,D,20140317,000000,401.92,403.2,398.56,398.56,587764.75,0
+UNG.US,D,20140318,000000,396.64,397.92,393.6,394.72,330186.5,0
+UNG.US,D,20140319,000000,393.28,397.6,391.84,395.68,190889.75,0
+UNG.US,D,20140320,000000,391.68,393.92,386.24,388.8,628039.75,0
+UNG.US,D,20140321,000000,383.36,384.8,381.12,383.68,556668,0
+UNG.US,D,20140324,000000,381.12,383.2,379.36,382.88,260890.5,0
+UNG.US,D,20140325,000000,390.88,394.72,389.44,392.96,681743,0
+UNG.US,D,20140326,000000,390.72,394.4,388.16,391.2,390693.75,0
+UNG.US,D,20140327,000000,395.36,407.04,393.6,401.6,926274.75,0
+UNG.US,D,20140328,000000,403.2,404,399.2,400,385359.75,0
+UNG.US,D,20140331,000000,390.24,391.68,386.72,390.72,751443,0
+UNG.US,D,20140401,000000,385.6,386.88,380.64,381.44,607239.75,0
+UNG.US,D,20140402,000000,387.2,390.88,385.28,388.96,744850,0
+UNG.US,D,20140403,000000,393.44,399.52,389.12,395.36,741458,0
+UNG.US,D,20140404,000000,396.32,398.88,393.92,395.04,200345,0
+UNG.US,D,20140407,000000,401.28,402.72,397.44,398.72,508847,0
+UNG.US,D,20140408,000000,402.4,405.6,402.24,404.16,486325.5,0
+UNG.US,D,20140409,000000,402.72,409.28,401.92,407.2,414705,0
+UNG.US,D,20140410,000000,404.8,419.04,403.04,412.64,910140,0
+UNG.US,D,20140411,000000,413.28,414.24,410.24,411.84,205061,0
+UNG.US,D,20140414,000000,404.96,407.68,404.48,406.08,398279,0
+UNG.US,D,20140415,000000,409.76,412.48,403.36,407.04,316742.75,0
+UNG.US,D,20140416,000000,405.92,406.88,402.88,403.68,216194.75,0
+UNG.US,D,20140417,000000,401.44,421.92,399.36,420.8,1187802,0
+UNG.US,D,20140421,000000,422.88,424.8,417.6,418.08,211046.25,0
+UNG.US,D,20140422,000000,420.32,422.88,419.2,422.4,173166,0
+UNG.US,D,20140423,000000,424,425.28,420.32,421.44,139346.25,0
+UNG.US,D,20140424,000000,424.8,426.56,416,417.44,273797.75,0
+UNG.US,D,20140425,000000,416,416,411.68,413.12,394326.25,0
+UNG.US,D,20140428,000000,421.6,426.88,421.12,423.2,722774.25,0
+UNG.US,D,20140429,000000,423.2,429.76,422.08,429.28,461544.25,0
+UNG.US,D,20140430,000000,422.56,430.08,421.28,424.8,351503.75,0
+UNG.US,D,20140501,000000,425.6,426.08,417.28,417.76,394218.75,0
+UNG.US,D,20140502,000000,420.8,420.8,414.24,415.84,191582,0
+UNG.US,D,20140505,000000,416.96,419.04,415.2,416.48,182780.75,0
+UNG.US,D,20140506,000000,423.36,426.24,422.4,426.08,421676.75,0
+UNG.US,D,20140507,000000,424.32,424.48,417.28,420.8,365934.75,0
+UNG.US,D,20140508,000000,417.92,417.92,404.32,405.92,833794.5,0
+UNG.US,D,20140509,000000,402.56,403.04,398.72,401.76,350520,0
+UNG.US,D,20140512,000000,395.68,396.8,392.16,392.16,370350.75,0
+UNG.US,D,20140513,000000,392.16,393.28,385.44,387.36,385509.25,0
+UNG.US,D,20140514,000000,388.16,390.24,384.64,388.48,202463,0
+UNG.US,D,20140515,000000,385.76,399.68,381.6,394.08,617773.75,0
+UNG.US,D,20140516,000000,391.52,394.08,390.72,391.04,115723.25,0
+UNG.US,D,20140519,000000,396.8,400.32,394.24,396.16,585214.75,0
+UNG.US,D,20140520,000000,397.92,404,396.96,402.24,275102.5,0
+UNG.US,D,20140521,000000,400.8,402.4,395.52,396.48,186592.25,0
+UNG.US,D,20140522,000000,395.36,398.4,384.96,386.88,645302.5,0
+UNG.US,D,20140523,000000,389.28,390.24,386.24,389.76,202281.5,0
+UNG.US,D,20140527,000000,392.16,399.52,392.16,397.28,469135.25,0
+UNG.US,D,20140528,000000,400.96,409.12,400.16,407.52,500306.5,0
+UNG.US,D,20140529,000000,409.6,411.52,400.64,404.8,391261.5,0
+UNG.US,D,20140530,000000,398.88,405.6,397.12,403.2,312880.75,0
+UNG.US,D,20140602,000000,401.12,408.64,400.64,408.32,342162,0
+UNG.US,D,20140603,000000,411.04,412.32,407.04,407.2,245944.75,0
+UNG.US,D,20140604,000000,406.24,411.52,406.24,411.2,199570.25,0
+UNG.US,D,20140605,000000,413.92,417.6,405.6,414.24,410809.25,0
+UNG.US,D,20140606,000000,415.2,418.88,413.92,418.08,241900.25,0
+UNG.US,D,20140609,000000,414.4,417.44,410.08,411.36,254266.5,0
+UNG.US,D,20140610,000000,405.92,407.36,400.16,401.28,389525,0
+UNG.US,D,20140611,000000,403.2,404.32,398.4,399.68,156158.75,0
+UNG.US,D,20140612,000000,401.92,421.6,400.96,419.68,1045526.5,0
+UNG.US,D,20140613,000000,419.04,422.24,417.28,420,210411,0
+UNG.US,D,20140616,000000,418.4,422.72,413.12,416.96,361346,0
+UNG.US,D,20140617,000000,414.08,418.88,414.08,416.48,148342,0
+UNG.US,D,20140618,000000,419.2,419.36,411.04,412.8,221152,0
+UNG.US,D,20140619,000000,412.96,415.84,404.96,406.56,385277.5,0
+UNG.US,D,20140620,000000,402.24,404.48,400.48,404.48,350947,0
+UNG.US,D,20140623,000000,396.48,398.4,393.92,395.04,401419.25,0
+UNG.US,D,20140624,000000,397.28,403.52,396,400.96,461667.75,0
+UNG.US,D,20140625,000000,405.44,405.76,399.68,403.2,146919.75,0
+UNG.US,D,20140626,000000,404,404,388.64,392.16,829104.5,0
+UNG.US,D,20140627,000000,388.48,391.04,385.76,390.4,348576.5,0
+UNG.US,D,20140630,000000,390.24,396.16,386.24,393.6,234427.75,0
+UNG.US,D,20140701,000000,390.88,395.52,390.4,391.52,195233,0
+UNG.US,D,20140702,000000,388.48,388.48,382.4,384.16,523625,0
+UNG.US,D,20140703,000000,382.72,388.8,381.76,385.6,251918,0
+UNG.US,D,20140707,000000,377.44,378.24,370.4,373.6,546454.75,0
+UNG.US,D,20140708,000000,370.4,373.6,364,372.8,555955.75,0
+UNG.US,D,20140709,000000,371.04,372.8,367.04,367.84,317340.25,0
+UNG.US,D,20140710,000000,367.68,369.44,362.56,363.04,247997,0
+UNG.US,D,20140711,000000,363.52,365.92,362.4,365.6,189037.5,0
+UNG.US,D,20140714,000000,366.56,367.2,360.8,366.24,188027.5,0
+UNG.US,D,20140715,000000,364.8,365.92,359.84,360.48,231738.5,0
+UNG.US,D,20140716,000000,364.64,365.6,362.4,362.56,203753,0
+UNG.US,D,20140717,000000,357.44,358.08,347.04,349.92,994518.5,0
+UNG.US,D,20140718,000000,348.8,349.6,347.04,348.32,146286.25,0
+UNG.US,D,20140721,000000,343.04,343.2,338.72,340.96,335931,0
+UNG.US,D,20140722,000000,337.92,338.56,332.96,333.28,276170.5,0
+UNG.US,D,20140723,000000,335.04,336.8,332,332.32,281270,0
+UNG.US,D,20140724,000000,333.92,342.88,333.92,338.88,595457,0
+UNG.US,D,20140725,000000,335.2,335.52,331.68,333.28,225232.75,0
+UNG.US,D,20140728,000000,339.2,339.36,329.44,331.52,290730,0
+UNG.US,D,20140729,000000,332.8,337.12,329.44,336.64,303518.75,0
+UNG.US,D,20140730,000000,332.48,334.4,330.08,332.64,256565.25,0
+UNG.US,D,20140731,000000,332.96,342.56,331.2,337.6,661098.75,0
+UNG.US,D,20140801,000000,334.88,341.28,334.08,334.72,242701.25,0
+UNG.US,D,20140804,000000,335.68,339.36,335.04,339.04,170773.25,0
+UNG.US,D,20140805,000000,342.88,344.64,341.76,342.72,291249.25,0
+UNG.US,D,20140806,000000,343.52,347.52,341.44,347.36,324336.5,0
+UNG.US,D,20140807,000000,349.28,352,339.84,342.4,466535.75,0
+UNG.US,D,20140808,000000,344.96,349.92,343.84,349.6,532022,0
+UNG.US,D,20140811,000000,351.68,351.84,345.28,350.72,338793.75,0
+UNG.US,D,20140812,000000,349.44,352.96,348.16,350.08,173648,0
+UNG.US,D,20140813,000000,343.04,343.84,336.16,336.96,735710.75,0
+UNG.US,D,20140814,000000,338.56,346.72,338.24,343.04,617023.5,0
+UNG.US,D,20140815,000000,335.2,335.52,331.36,333.6,739395.5,0
+UNG.US,D,20140818,000000,333.92,336.8,332.8,333.76,336363.75,0
+UNG.US,D,20140819,000000,340.96,343.84,339.36,340.96,610414,0
+UNG.US,D,20140820,000000,339.52,339.68,334.24,337.12,353927.75,0
+UNG.US,D,20140821,000000,340.8,344,334.4,342.08,260816.5,0
+UNG.US,D,20140822,000000,342.56,343.04,337.76,339.36,134493.75,0
+UNG.US,D,20140825,000000,345.92,347.68,344.64,347.52,444423.5,0
+UNG.US,D,20140826,000000,348.48,348.96,343.68,346.24,155474.75,0
+UNG.US,D,20140827,000000,349.92,351.68,343.2,350.08,480501,0
+UNG.US,D,20140828,000000,352.32,356.96,346.88,353.6,382546.5,0
+UNG.US,D,20140829,000000,350.4,356.32,350.24,356.16,214433.25,0
+UNG.US,D,20140902,000000,345.12,347.36,339.04,340.96,828310.75,0
+UNG.US,D,20140903,000000,337.6,338.24,334.24,336.32,403408,0
+UNG.US,D,20140904,000000,336.64,338.56,330.72,334.24,462971.5,0
+UNG.US,D,20140905,000000,333.28,334.88,329.92,332.16,249805,0
+UNG.US,D,20140908,000000,335.2,339.04,333.44,338.24,430047.25,0
+UNG.US,D,20140909,000000,347.84,349.44,345.92,346.4,630897.25,0
+UNG.US,D,20140910,000000,345.92,346.56,343.52,344.64,250818,0
+UNG.US,D,20140911,000000,339.04,343.2,332.16,335.36,740279.75,0
+UNG.US,D,20140912,000000,331.68,336.64,330.72,335.52,229936.25,0
+UNG.US,D,20140915,000000,342.72,344.48,340.48,342.4,419610.5,0
+UNG.US,D,20140916,000000,337.76,348.96,337.44,348.16,422864,0
+UNG.US,D,20140917,000000,349.76,351.2,348.64,349.92,183740.75,0
+UNG.US,D,20140918,000000,349.44,350.08,340.48,341.44,501922.25,0
+UNG.US,D,20140919,000000,336.48,337.6,334.72,335.2,385376,0
+UNG.US,D,20140922,000000,337.28,338.08,331.84,335.52,210885.25,0
+UNG.US,D,20140923,000000,338.08,339.52,331.84,333.12,194619.25,0
+UNG.US,D,20140924,000000,333.44,341.12,331.2,338.88,316629.5,0
+UNG.US,D,20140925,000000,336.48,344.64,332.16,343.84,429605.5,0
+UNG.US,D,20140926,000000,341.76,346.56,340.8,345.28,342547.5,0
+UNG.US,D,20140929,000000,348.32,357.12,347.52,353.28,663225,0
+UNG.US,D,20140930,000000,354.56,356.64,351.68,353.76,368335,0
+UNG.US,D,20141001,000000,355.84,356.48,344.64,344.96,387754.75,0
+UNG.US,D,20141002,000000,341.44,344.8,335.36,340.48,694235,0
+UNG.US,D,20141003,000000,339.68,347.2,339.36,346.08,300514.5,0
+UNG.US,D,20141006,000000,335.36,337.6,333.6,335.36,635827.25,0
+UNG.US,D,20141007,000000,334.72,340.32,334.56,338.08,354643.25,0
+UNG.US,D,20141008,000000,334.56,336,329.28,330.88,691473.25,0
+UNG.US,D,20141009,000000,329.44,338.08,327.2,331.84,650213.75,0
+UNG.US,D,20141010,000000,331.84,333.44,328.96,331.04,170832,0
+UNG.US,D,20141013,000000,330.72,336.8,330.72,335.52,361367.75,0
+UNG.US,D,20141014,000000,337.92,339.2,326.4,328,721425.25,0
+UNG.US,D,20141015,000000,324,327.52,322.88,326.72,315320.5,0
+UNG.US,D,20141016,000000,326.4,327.84,321.12,326.56,373868.75,0
+UNG.US,D,20141017,000000,323.2,324.32,319.04,323.52,349286.25,0
+UNG.US,D,20141020,000000,317.76,317.92,314.56,315.52,531175.5,0
+UNG.US,D,20141021,000000,314.72,318.56,313.12,318.08,336983.75,0
+UNG.US,D,20141022,000000,314.72,317.44,312.96,313.6,414851.5,0
+UNG.US,D,20141023,000000,310.4,315.2,307.36,312.32,759252,0
+UNG.US,D,20141024,000000,306.72,310.24,304.8,309.76,264252.75,0
+UNG.US,D,20141027,000000,304.48,308.48,303.2,304.16,407834.5,0
+UNG.US,D,20141028,000000,305.28,314.88,303.68,313.44,525018,0
+UNG.US,D,20141029,000000,315.84,322.08,314.4,317.44,705273,0
+UNG.US,D,20141030,000000,319.52,321.12,316.64,320.96,324094.75,0
+UNG.US,D,20141031,000000,326.4,329.12,321.28,324.48,497740.5,0
+UNG.US,D,20141103,000000,336,339.2,333.92,337.92,625019,0
+UNG.US,D,20141104,000000,340.8,349.6,339.36,347.84,840904.75,0
+UNG.US,D,20141105,000000,351.68,353.12,346.88,351.36,547695.25,0
+UNG.US,D,20141106,000000,349.44,372.8,344.16,370.56,1368611,0
+UNG.US,D,20141107,000000,360.8,375.84,358.72,366.4,1060163.5,0
+UNG.US,D,20141110,000000,369.92,372.8,355.36,359.2,855950.25,0
+UNG.US,D,20141111,000000,349.44,360.48,349.12,353.28,800133.75,0
+UNG.US,D,20141112,000000,350.88,353.6,347.68,348.64,558408.25,0
+UNG.US,D,20141113,000000,344,348.16,332.16,333.44,998102.25,0
+UNG.US,D,20141114,000000,335.52,341.12,329.76,340.8,656512.5,0
+UNG.US,D,20141117,000000,347.52,362.72,347.52,359.2,1165959,0
+UNG.US,D,20141118,000000,356.16,363.2,348.16,356.32,951750.75,0
+UNG.US,D,20141119,000000,371.04,377.92,366.88,370.08,1296119.25,0
+UNG.US,D,20141120,000000,374.08,379.68,360.16,376.16,1365463,0
+UNG.US,D,20141121,000000,365.12,368.16,358.88,359.68,898477,0
+UNG.US,D,20141124,000000,345.92,351.84,345.28,349.6,920139,0
+UNG.US,D,20141125,000000,347.36,361.92,346.56,361.12,760772.25,0
+UNG.US,D,20141126,000000,359.52,368.96,353.6,353.76,901459.5,0
+UNG.US,D,20141128,000000,345.44,346.56,338.88,340.16,391549.75,0
+UNG.US,D,20141201,000000,324.48,329.44,320.16,327.36,1214564.5,0
+UNG.US,D,20141202,000000,319.84,322.88,314.4,316,941792.5,0
+UNG.US,D,20141203,000000,310.4,313.44,306.24,309.76,672106,0
+UNG.US,D,20141204,000000,305.76,306.4,296.64,296.96,676724,0
+UNG.US,D,20141205,000000,303.68,311.52,301.6,309.44,727184.75,0
+UNG.US,D,20141208,000000,300.32,301.76,292.32,295.52,811007,0
+UNG.US,D,20141209,000000,295.52,302.4,294.56,296.48,413207.75,0
+UNG.US,D,20141210,000000,298.88,304.96,295.68,301.76,571913.25,0
+UNG.US,D,20141211,000000,302.24,307.84,294.72,298.24,767551,0
+UNG.US,D,20141212,000000,305.6,312,303.2,307.52,775052.75,0
+UNG.US,D,20141215,000000,310.72,312.48,301.76,304.32,587517.75,0
+UNG.US,D,20141216,000000,297.44,300.8,293.92,296.48,512012.25,0
+UNG.US,D,20141217,000000,302.4,302.88,298.56,300.8,332669.75,0
+UNG.US,D,20141218,000000,307.2,310.08,297.28,299.84,572942.5,0
+UNG.US,D,20141219,000000,287.68,288.8,281.92,283.2,977786.5,0
+UNG.US,D,20141222,000000,263.68,267.04,256.48,261.76,1193954,0
+UNG.US,D,20141223,000000,256,261.28,254.56,259.68,525733.5,0
+UNG.US,D,20141224,000000,254.88,256,246.88,249.76,395155.25,0
+UNG.US,D,20141226,000000,247.52,248.96,243.52,247.68,436719,0
+UNG.US,D,20141229,000000,251.68,260.16,250.08,257.12,934102,0
+UNG.US,D,20141230,000000,250.56,252.8,249.44,251.52,470348,0
+UNG.US,D,20141231,000000,245.92,247.04,233.6,236.32,1066130.5,0
+UNG.US,D,20150102,000000,241.12,250.72,239.36,239.36,939395.5,0
+UNG.US,D,20150105,000000,249.6,249.76,232.96,237.92,986043.5,0
+UNG.US,D,20150106,000000,233.44,239.36,229.76,238.88,553408.5,0
+UNG.US,D,20150107,000000,238.88,243.84,228.96,233.28,970066,0
+UNG.US,D,20150108,000000,231.52,239.2,230.24,239.04,900786.75,0
+UNG.US,D,20150109,000000,239.52,241.28,234.08,239.84,423807,0
+UNG.US,D,20150112,000000,233.92,234.24,225.44,226.88,880583,0
+UNG.US,D,20150113,000000,230.4,240.48,228.8,239.04,623192.75,0
+UNG.US,D,20150114,000000,250.24,267.04,249.28,266.88,2096659.75,0
+UNG.US,D,20150115,000000,264.64,270.88,247.36,257.92,1319420.25,0
+UNG.US,D,20150116,000000,247.04,260.48,246.4,251.04,925683.25,0
+UNG.US,D,20150120,000000,238.56,239.2,229.6,235.04,1362492.75,0
+UNG.US,D,20150121,000000,236.96,242.08,232.32,240.32,790656,0
+UNG.US,D,20150122,000000,235.52,236.96,225.76,232.8,1130106,0
+UNG.US,D,20150123,000000,238.08,242.24,237.12,239.52,811376.25,0
+UNG.US,D,20150126,000000,234.56,239.2,229.44,232.8,900439.25,0
+UNG.US,D,20150127,000000,238.08,242.08,236.16,236.48,653727.5,0
+UNG.US,D,20150128,000000,232.64,235.04,228,232.8,726827.25,0
+UNG.US,D,20150129,000000,231.52,233.12,218.24,222.08,1562536.75,0
+UNG.US,D,20150130,000000,217.92,221.76,216.48,218.72,801582.25,0
+UNG.US,D,20150202,000000,217.12,219.68,213.12,218.72,645608.25,0
+UNG.US,D,20150203,000000,217.92,227.2,216.32,225.28,741120.25,0
+UNG.US,D,20150204,000000,222.24,222.4,216.32,217.12,600474.25,0
+UNG.US,D,20150205,000000,214.4,217.12,210.56,212.48,841827.5,0
+UNG.US,D,20150206,000000,212.32,214.56,210.08,210.72,594360.5,0
+UNG.US,D,20150209,000000,212.64,213.92,209.92,212.8,704243.5,0
+UNG.US,D,20150210,000000,217.92,224.16,215.84,219.52,1068996.5,0
+UNG.US,D,20150211,000000,232.16,232.32,224.96,230.4,791638.5,0
+UNG.US,D,20150212,000000,228.48,229.6,218.88,222.08,924082.5,0
+UNG.US,D,20150213,000000,219.2,228.96,218.24,227.52,442053.25,0
+UNG.US,D,20150217,000000,226.88,227.36,220.32,227.04,533560.25,0
+UNG.US,D,20150218,000000,226.72,232.48,224.16,229.76,696153.5,0
+UNG.US,D,20150219,000000,231.36,234.88,228,231.2,668902.75,0
+UNG.US,D,20150220,000000,241.44,243.84,237.92,240.48,894660.5,0
+UNG.US,D,20150223,000000,239.52,241.28,231.68,233.44,875620.25,0
+UNG.US,D,20150224,000000,234.4,241.12,233.12,234.08,472040.25,0
+UNG.US,D,20150225,000000,236.96,239.04,229.6,232,594374.5,0
+UNG.US,D,20150226,000000,227.52,229.92,218.08,218.24,877665.5,0
+UNG.US,D,20150227,000000,220.96,222.56,219.36,219.84,357926.75,0
+UNG.US,D,20150302,000000,221.76,223.04,218.08,218.72,281106.25,0
+UNG.US,D,20150303,000000,219.68,221.6,216.8,219.36,445543.75,0
+UNG.US,D,20150304,000000,224.16,225.28,221.92,224.8,595306.25,0
+UNG.US,D,20150305,000000,224.48,232.16,223.68,230.24,556506.25,0
+UNG.US,D,20150306,000000,228.16,232.64,226.56,229.92,323987.5,0
+UNG.US,D,20150309,000000,219.04,222.24,216.48,217.92,632331.25,0
+UNG.US,D,20150310,000000,220.64,222.24,219.36,220.8,426237.5,0
+UNG.US,D,20150311,000000,224.8,230.72,224,229.28,583268.75,0
+UNG.US,D,20150312,000000,229.6,232.48,220.96,222.4,452493.75,0
+UNG.US,D,20150313,000000,218.24,223.04,217.6,220.96,414743.75,0
+UNG.US,D,20150316,000000,218.08,222.24,217.28,222.24,297618.75,0
+UNG.US,D,20150317,000000,229.28,231.04,225.12,230.4,360168.75,0
+UNG.US,D,20150318,000000,225.28,237.12,224.8,234.72,335356.25,0
+UNG.US,D,20150319,000000,230.08,230.72,224.96,228.16,848687.5,0
+UNG.US,D,20150320,000000,232.64,235.68,224.32,225.6,704650,0
+UNG.US,D,20150323,000000,220.32,223.68,218.72,222.4,415581.25,0
+UNG.US,D,20150324,000000,226.56,227.68,224,225.6,352618.75,0
+UNG.US,D,20150325,000000,223.52,223.52,219.84,221.12,363300,0
+UNG.US,D,20150326,000000,221.12,221.92,214.72,215.84,491856.25,0
+UNG.US,D,20150327,000000,213.28,213.6,210.4,213.28,470412.5,0
+UNG.US,D,20150330,000000,214.56,214.72,212,212.32,354331.25,0
+UNG.US,D,20150331,000000,213.44,214.72,211.84,211.84,243625,0
+UNG.US,D,20150401,000000,210.24,210.88,207.84,209.6,417818.75,0
+UNG.US,D,20150402,000000,210.88,218.56,210.56,217.6,562637.5,0
+UNG.US,D,20150406,000000,212.64,214.24,212.16,213.44,265506.25,0
+UNG.US,D,20150407,000000,213.6,217.12,213.44,213.92,271609.5,0
+UNG.US,D,20150408,000000,212.8,213.44,209.92,210.88,455406.25,0
+UNG.US,D,20150409,000000,210.4,211.52,202.72,204,691681.25,0
+UNG.US,D,20150410,000000,204.48,204.8,201.28,201.76,341550,0
+UNG.US,D,20150413,000000,202.56,204.32,199.84,201.44,331843.75,0
+UNG.US,D,20150414,000000,204.48,204.8,202.08,203.2,229275,0
+UNG.US,D,20150415,000000,205.92,210.72,205.76,208.48,433134,0
+UNG.US,D,20150416,000000,207.36,215.84,204.64,215.36,662158,0
+UNG.US,D,20150417,000000,213.28,214.72,211.04,211.84,203906.25,0
+UNG.US,D,20150420,000000,204.8,206.24,203.68,204.48,512152.25,0
+UNG.US,D,20150421,000000,206.88,208.32,205.6,206.88,232777.75,0
+UNG.US,D,20150422,000000,208.48,210.72,208.48,208.8,228622.5,0
+UNG.US,D,20150423,000000,205.6,206.88,203.04,204.16,649493.75,0
+UNG.US,D,20150424,000000,204.16,205.28,201.92,203.36,197831.75,0
+UNG.US,D,20150427,000000,197.28,199.04,196.48,198.24,459200,0
+UNG.US,D,20150428,000000,200,201.12,198.24,200,245712.5,0
+UNG.US,D,20150429,000000,202.56,206.4,202.24,204.48,411875,0
+UNG.US,D,20150430,000000,203.52,218.72,202.24,215.36,842231.25,0
+UNG.US,D,20150501,000000,217.12,221.28,216.64,219.36,357031.25,0
+UNG.US,D,20150504,000000,218.4,223.2,217.44,222.4,269118.75,0
+UNG.US,D,20150505,000000,220.64,222.88,218.56,220.64,308475,0
+UNG.US,D,20150506,000000,220,222.88,218.56,218.72,216128,0
+UNG.US,D,20150507,000000,221.6,222.72,214.08,216.8,345500.25,0
+UNG.US,D,20150508,000000,226.08,228.16,223.52,226.08,538712.5,0
+UNG.US,D,20150511,000000,226.24,228,220.96,222.56,277625,0
+UNG.US,D,20150512,000000,227.84,231.52,227.36,229.12,373743,0
+UNG.US,D,20150513,000000,227.36,234.72,226.08,231.68,323116,0
+UNG.US,D,20150514,000000,229.44,238.4,228.48,237.44,378981.25,0
+UNG.US,D,20150515,000000,237.44,239.68,234.88,238.08,180705.25,0
+UNG.US,D,20150518,000000,239.68,240.48,235.84,238.4,149294.25,0
+UNG.US,D,20150519,000000,243.2,244.48,231.68,233.92,603930.5,0
+UNG.US,D,20150520,000000,235.2,236.16,228.64,231.36,211421,0
+UNG.US,D,20150521,000000,232.96,238.56,231.2,233.12,406700,0
+UNG.US,D,20150522,000000,229.6,231.04,226.08,226.4,196293.75,0
+UNG.US,D,20150526,000000,221.28,222.08,218.72,221.12,293774,0
+UNG.US,D,20150527,000000,220.64,222.08,219.04,220.48,272387.5,0
+UNG.US,D,20150528,000000,216.16,217.28,209.76,210.72,618032.5,0
+UNG.US,D,20150529,000000,207.68,208.16,204.32,205.92,483162.5,0
+UNG.US,D,20150601,000000,204.48,207.2,204.32,206.24,257596.5,0
+UNG.US,D,20150602,000000,204.32,209.92,201.76,209.28,515973.75,0
+UNG.US,D,20150603,000000,206.4,207.04,203.68,204.8,419475,0
+UNG.US,D,20150604,000000,203.68,206.88,198.72,204,560056.25,0
+UNG.US,D,20150605,000000,200.8,202.72,200.32,200.64,446087.5,0
+UNG.US,D,20150608,000000,207.36,210.4,206.24,209.92,435237.5,0
+UNG.US,D,20150609,000000,217.12,220.96,216.32,219.84,709680.75,0
+UNG.US,D,20150610,000000,222.72,225.12,219.2,224.32,562971,0
+UNG.US,D,20150611,000000,224.48,225.92,218.4,218.88,513845.75,0
+UNG.US,D,20150612,000000,216.96,218.56,212.8,214.08,382593.75,0
+UNG.US,D,20150615,000000,219.68,224.96,218.88,224.48,716687.5,0
+UNG.US,D,20150616,000000,222.08,224.8,219.2,224.64,525350,0
+UNG.US,D,20150617,000000,226.56,228.8,220.32,221.76,426143.75,0
+UNG.US,D,20150618,000000,220.16,222.56,215.04,216.16,565175,0
+UNG.US,D,20150619,000000,213.76,219.52,213.44,217.6,279031.25,0
+UNG.US,D,20150622,000000,211.36,212.96,211.04,212.32,373812.5,0
+UNG.US,D,20150623,000000,215.52,216.16,210.08,211.36,270294,0
+UNG.US,D,20150624,000000,212.48,214.56,211.2,214.08,161931.25,0
+UNG.US,D,20150625,000000,216.48,220.32,215.04,219.52,667325,0
+UNG.US,D,20150626,000000,215.04,217.12,212.48,213.12,843231.25,0
+UNG.US,D,20150629,000000,216.16,218.24,212.48,215.36,439850,0
+UNG.US,D,20150630,000000,211.68,217.92,211.52,216.96,378082.25,0
+UNG.US,D,20150701,000000,216.16,216.48,212,213.44,303768.75,0
+UNG.US,D,20150702,000000,216.96,221.44,216,216.96,520543.75,0
+UNG.US,D,20150706,000000,211.52,213.76,211.2,211.52,548118.75,0
+UNG.US,D,20150707,000000,208.96,209.44,206.4,209.12,330637.5,0
+UNG.US,D,20150708,000000,210.88,211.04,205.44,206.4,448700,0
+UNG.US,D,20150709,000000,205.92,210.08,203.2,209.6,511218.75,0
+UNG.US,D,20150710,000000,213.44,215.36,212,212.8,483118.75,0
+UNG.US,D,20150713,000000,218.4,221.28,217.76,219.36,410306.25,0
+UNG.US,D,20150714,000000,222.24,222.72,216.64,217.76,306286.5,0
+UNG.US,D,20150715,000000,222.08,224.8,220.64,223.04,398132,0
+UNG.US,D,20150716,000000,222.4,224,218.4,219.84,437625,0
+UNG.US,D,20150717,000000,219.84,221.76,217.92,221.76,222531.25,0
+UNG.US,D,20150720,000000,215.52,220.96,215.04,217.44,385100,0
+UNG.US,D,20150721,000000,221.44,222.4,219.84,221.92,247962.5,0
+UNG.US,D,20150722,000000,222.88,223.36,218.88,222.24,251875,0
+UNG.US,D,20150723,000000,223.36,226.72,215.52,216.64,493156.25,0
+UNG.US,D,20150724,000000,214.24,215.52,212.48,213.6,205387.5,0
+UNG.US,D,20150727,000000,214.4,216,213.6,213.92,131250,0
+UNG.US,D,20150728,000000,215.2,218.4,213.76,215.68,241787.5,0
+UNG.US,D,20150729,000000,218.08,220,217.28,219.36,236300,0
+UNG.US,D,20150730,000000,215.84,218.24,212,213.28,368156.25,0
+UNG.US,D,20150731,000000,212.8,212.96,207.52,208.64,341406.25,0
+UNG.US,D,20150803,000000,210.56,211.52,207.68,211.2,240423.75,0
+UNG.US,D,20150804,000000,215.52,216.32,212.96,215.2,262456.25,0
+UNG.US,D,20150805,000000,218.72,218.88,213.44,213.44,230100,0
+UNG.US,D,20150806,000000,209.92,217.6,209.6,215.36,331809,0
+UNG.US,D,20150807,000000,214.72,216.32,211.68,214.56,226950,0
+UNG.US,D,20150810,000000,218.08,218.4,216.16,217.6,195093.75,0
+UNG.US,D,20150811,000000,217.12,218.88,214.4,218.56,203070.25,0
+UNG.US,D,20150812,000000,221.44,224.96,221.28,224.16,281400,0
+UNG.US,D,20150813,000000,223.52,224.32,213.44,214.88,448493.75,0
+UNG.US,D,20150814,000000,214.88,216.16,213.44,215.2,115781.25,0
+UNG.US,D,20150817,000000,210.56,210.88,208.64,209.92,294625,0
+UNG.US,D,20150818,000000,207.04,208.8,206.56,208.32,239468.75,0
+UNG.US,D,20150819,000000,208.16,208.8,206.4,207.36,152868.75,0
+UNG.US,D,20150820,000000,207.36,212.96,207.04,210.56,434337.5,0
+UNG.US,D,20150821,000000,207.52,207.68,203.84,204.48,507193.75,0
+UNG.US,D,20150824,000000,200.48,205.28,200.32,202.08,348251,0
+UNG.US,D,20150825,000000,202.88,204.48,201.12,204.32,221381.25,0
+UNG.US,D,20150826,000000,204.32,205.12,203.36,203.84,131993.75,0
+UNG.US,D,20150827,000000,202.72,204.96,200,202.24,515618.75,0
+UNG.US,D,20150828,000000,205.6,206.08,203.84,205.76,161162.5,0
+UNG.US,D,20150831,000000,202.08,203.52,200.16,203.2,547250,0
+UNG.US,D,20150901,000000,205.28,205.76,201.92,203.36,291712.5,0
+UNG.US,D,20150902,000000,201.6,202.08,199.36,199.36,465862.5,0
+UNG.US,D,20150903,000000,199.52,206.88,199.36,205.44,977037.5,0
+UNG.US,D,20150904,000000,203.36,204,200.32,200.64,468581.25,0
+UNG.US,D,20150908,000000,203.36,205.92,202.88,204.32,467006.25,0
+UNG.US,D,20150909,000000,201.76,202.24,199.68,200.8,379137.5,0
+UNG.US,D,20150910,000000,202.08,206.72,201.44,202.4,810567.75,0
+UNG.US,D,20150911,000000,203.52,205.44,203.2,204,191562.5,0
+UNG.US,D,20150914,000000,204.8,209.44,204.32,208.48,225987.5,0
+UNG.US,D,20150915,000000,207.68,209.44,205.76,206.24,122287.5,0
+UNG.US,D,20150916,000000,203.36,204,201.12,201.76,287731.25,0
+UNG.US,D,20150917,000000,200.96,203.04,198.88,200.96,271002.75,0
+UNG.US,D,20150918,000000,198.4,199.36,196.8,197.28,202537.5,0
+UNG.US,D,20150921,000000,193.76,195.84,193.44,194.56,189750,0
+UNG.US,D,20150922,000000,194.4,195.36,193.92,193.92,100768.75,0
+UNG.US,D,20150923,000000,194.72,195.84,193.28,194.08,129818.25,0
+UNG.US,D,20150924,000000,193.6,196.8,190.56,196.48,225761,0
+UNG.US,D,20150925,000000,194.08,194.24,191.2,193.28,374812.5,0
+UNG.US,D,20150928,000000,199.52,199.52,194.72,196.32,271040.75,0
+UNG.US,D,20150929,000000,192.32,193.28,189.76,190.08,196518.75,0
+UNG.US,D,20150930,000000,189.92,190.08,184.64,185.76,413968.75,0
+UNG.US,D,20151001,000000,182.88,184.32,177.92,178.72,481918.75,0
+UNG.US,D,20151002,000000,178.4,181.12,177.76,180.48,296637.5,0
+UNG.US,D,20151005,000000,180.8,183.2,179.68,180.96,1094793.5,0
+UNG.US,D,20151006,000000,180,182.88,179.68,181.92,466706.25,0
+UNG.US,D,20151007,000000,184.96,186.08,181.76,182.24,307727,0
+UNG.US,D,20151008,000000,183.36,185.92,182.56,183.04,388968.75,0
+UNG.US,D,20151009,000000,183.84,185.44,183.04,185.28,223800,0
+UNG.US,D,20151012,000000,185.6,187.2,184.48,186.72,204674.25,0
+UNG.US,D,20151013,000000,184.64,187.68,182.88,183.36,181331.25,0
+UNG.US,D,20151014,000000,184.64,186.56,183.2,186.24,283093.75,0
+UNG.US,D,20151015,000000,188.32,189.12,180.48,180.96,391868.75,0
+UNG.US,D,20151016,000000,179.68,179.84,177.92,178.4,165231.25,0
+UNG.US,D,20151019,000000,179.84,181.44,178.72,179.36,150166,0
+UNG.US,D,20151020,000000,180.96,181.76,179.36,180.96,138950,0
+UNG.US,D,20151021,000000,176.96,176.96,174.24,175.2,464031.25,0
+UNG.US,D,20151022,000000,175.36,176.96,172.16,173.76,421368.75,0
+UNG.US,D,20151023,000000,170.24,170.88,167.36,168.32,462618.75,0
+UNG.US,D,20151026,000000,163.36,163.52,157.92,159.84,844512.5,0
+UNG.US,D,20151027,000000,159.68,162.88,158.56,159.84,365506.25,0
+UNG.US,D,20151028,000000,155.04,156,152.64,154.72,587706.25,0
+UNG.US,D,20151029,000000,157.44,159.84,150.72,152,525081.25,0
+UNG.US,D,20151030,000000,149.76,157.44,149.6,156.96,466050,0
+UNG.US,D,20151102,000000,151.68,153.44,150.88,151.84,480573.25,0
+UNG.US,D,20151103,000000,151.2,154.24,150.72,152.96,352719.25,0
+UNG.US,D,20151104,000000,155.04,156.16,152,153.12,484860.25,0
+UNG.US,D,20151105,000000,155.68,160.64,155.2,160.16,356381.25,0
+UNG.US,D,20151106,000000,156.8,161.6,156.16,158.24,247793.75,0
+UNG.US,D,20151109,000000,156,156,153.28,155.2,543721.75,0
+UNG.US,D,20151110,000000,158.4,159.36,156.16,156.64,217843.75,0
+UNG.US,D,20151111,000000,156.48,157.12,151.52,152.96,267281.25,0
+UNG.US,D,20151112,000000,151.68,154.08,151.2,153.92,226062.5,0
+UNG.US,D,20151113,000000,155.36,159.04,154.24,159.04,394943.75,0
+UNG.US,D,20151116,000000,158.08,161.28,157.28,158.08,317887.5,0
+UNG.US,D,20151117,000000,155.36,159.68,154.72,158.08,267393.75,0
+UNG.US,D,20151118,000000,157.76,158.56,155.04,155.52,193400,0
+UNG.US,D,20151119,000000,154.4,156.96,149.76,149.76,617718.75,0
+UNG.US,D,20151120,000000,147.04,147.2,143.2,143.52,692593.75,0
+UNG.US,D,20151123,000000,144.48,147.04,143.2,145.76,304162.5,0
+UNG.US,D,20151124,000000,142.08,146.08,141.76,144.8,346893.75,0
+UNG.US,D,20151125,000000,143.36,146.88,142.4,143.68,210275,0
+UNG.US,D,20151127,000000,139.84,140.48,137.92,139.36,268250,0
+UNG.US,D,20151130,000000,138.88,140.8,138.72,139.52,247231.25,0
+UNG.US,D,20151201,000000,140.16,141.28,137.28,139.52,275381,0
+UNG.US,D,20151202,000000,137.44,137.6,134.56,135.68,445121.25,0
+UNG.US,D,20151203,000000,133.6,137.6,133.44,136.8,293668.75,0
+UNG.US,D,20151204,000000,136.64,137.44,135.68,136.48,184187.5,0
+UNG.US,D,20151207,000000,132.8,133.28,128.8,129.28,652950,0
+UNG.US,D,20151208,000000,128.32,130.56,127.2,129.76,319026.75,0
+UNG.US,D,20151209,000000,130.56,131.68,128.16,128.96,232381.25,0
+UNG.US,D,20151210,000000,127.52,131.36,125.12,125.28,433943.75,0
+UNG.US,D,20151211,000000,123.84,125.76,122.88,123.52,331543.75,0
+UNG.US,D,20151214,000000,118.24,118.88,116.48,118.56,487369.25,0
+UNG.US,D,20151215,000000,116.16,116.32,112.32,112.64,551150,0
+UNG.US,D,20151216,000000,114.08,115.68,111.2,114.4,480712.5,0
+UNG.US,D,20151217,000000,114.24,115.36,110.56,110.72,624037.5,0
+UNG.US,D,20151218,000000,112.64,113.12,110.56,111.36,327156.25,0
+UNG.US,D,20151221,000000,114.24,119.68,113.76,118.88,694193.75,0
+UNG.US,D,20151222,000000,115.68,118.24,115.2,116.8,242703.5,0
+UNG.US,D,20151223,000000,116.16,122.56,115.04,121.44,462537.5,0
+UNG.US,D,20151224,000000,123.76,124.32,120.96,123.04,317806,0
+UNG.US,D,20151228,000000,128.8,135.04,128.32,134.72,1464388.25,0
+UNG.US,D,20151229,000000,140.64,141.92,137.44,138.24,1355740.5,0
+UNG.US,D,20151230,000000,134.24,134.72,130.08,134.24,919009,0
+UNG.US,D,20151231,000000,138.24,141.44,136.96,138.72,1103256.75,0
+UNG.US,D,20160104,000000,140.16,141.12,135.68,136.48,583838.5,0
+UNG.US,D,20160105,000000,134.4,139.2,134.24,138.24,375270.25,0
+UNG.US,D,20160106,000000,138.4,140.388,133.28,135.52,527941.5,0
+UNG.US,D,20160107,000000,136.64,144.48,136.48,141.92,1003913.5,0
+UNG.US,D,20160108,000000,142.88,148.32,142.24,147.36,661552.25,0
+UNG.US,D,20160111,000000,143.52,143.52,140.64,141.44,437739.25,0
+UNG.US,D,20160112,000000,137.28,138.08,133.28,134.24,536819.25,0
+UNG.US,D,20160113,000000,134.4,138.08,134.24,135.2,408202.25,0
+UNG.US,D,20160114,000000,131.68,132.8,126.72,127.52,419119.5,0
+UNG.US,D,20160115,000000,126.72,126.8,124,124.96,198440.75,0
+UNG.US,D,20160119,000000,127.04,127.36,123.04,123.52,435718.75,0
+UNG.US,D,20160120,000000,124.8,125.92,122.24,125.6,197792.75,0
+UNG.US,D,20160121,000000,125.92,128.8,122.08,126.72,514372.75,0
+UNG.US,D,20160122,000000,125.44,127.52,124.8,126.88,304602.25,0
+UNG.US,D,20160125,000000,123.52,127.52,122.4,125.76,277515.5,0
+UNG.US,D,20160126,000000,126.88,128.176,124.24,126.4,267515.75,0
+UNG.US,D,20160127,000000,127.52,129.92,125.28,126.08,391791.25,0
+UNG.US,D,20160128,000000,123.52,130.72,122.88,130.72,526455.5,0
+UNG.US,D,20160129,000000,133.76,135.84,133.04,135.84,545315.5,0
+UNG.US,D,20160201,000000,127.04,127.2,124.96,125.92,433867.25,0
+UNG.US,D,20160202,000000,117.92,120.16,116.08,119.68,587653,0
+UNG.US,D,20160203,000000,118.56,121.28,116.96,120.8,332131.75,0
+UNG.US,D,20160204,000000,116.48,119.04,114.72,116.48,647376.5,0
+UNG.US,D,20160205,000000,119.36,121.68,119.024,120.64,371658.25,0
+UNG.US,D,20160208,000000,126.4,127.52,123.708,125.12,405629,0
+UNG.US,D,20160209,000000,123.68,125.2,122.48,122.88,199164,0
+UNG.US,D,20160210,000000,121.12,121.216,118.4,120,205869.75,0
+UNG.US,D,20160211,000000,120.48,121.44,116.16,116.8,401531.25,0
+UNG.US,D,20160212,000000,116.16,116.48,114.56,115.52,223471.5,0
+UNG.US,D,20160216,000000,111.68,112.64,110.4,112.48,375290.75,0
+UNG.US,D,20160217,000000,111.52,115.2,111.2,114.72,329836.5,0
+UNG.US,D,20160218,000000,111.04,112.64,109.28,109.28,656548.75,0
+UNG.US,D,20160219,000000,108.48,108.48,105.6,105.92,460538,0
+UNG.US,D,20160222,000000,105.6,107.36,104.8,105.76,637505.75,0
+UNG.US,D,20160223,000000,105.44,105.44,103.2,103.84,578457.75,0
+UNG.US,D,20160224,000000,103.68,105.76,103.432,104.32,746063,0
+UNG.US,D,20160225,000000,102.24,102.4,98.08,101.12,1208780,0
+UNG.US,D,20160226,000000,100.8,101.92,98.24,101.76,1283465.75,0
+UNG.US,D,20160229,000000,96.64,98.56,96.32,96.32,1906601.5,0
+UNG.US,D,20160301,000000,97.12,100.8,95.6,98.88,1202572.5,0
+UNG.US,D,20160302,000000,95.36,97.6,94.4,94.56,1146224.75,0
+UNG.US,D,20160303,000000,92.96,96.08,92.48,92.64,1259992.25,0
+UNG.US,D,20160304,000000,92.96,95.04,92.64,94.88,661648,0
+UNG.US,D,20160307,000000,94.56,98.72,94.08,97.6,2165688,0
+UNG.US,D,20160308,000000,96.8,98.08,95.2,97.28,1595176.25,0
+UNG.US,D,20160309,000000,98.4,101.28,97.6,99.84,1946282.5,0
+UNG.US,D,20160310,000000,101.6,102.72,98.24,102.72,1220247.75,0
+UNG.US,D,20160311,000000,104,105.36,102.56,102.88,638632.25,0
+UNG.US,D,20160314,000000,102.4,105.28,101.92,103.04,1078169.5,0
+UNG.US,D,20160315,000000,106.72,107.52,103.84,104.96,1275306.25,0
+UNG.US,D,20160316,000000,103.68,106.4,103.2,105.6,1067457.25,0
+UNG.US,D,20160317,000000,107.04,110.08,103.68,109.28,838827.5,0
+UNG.US,D,20160318,000000,109.6,109.824,106.56,106.88,560408.5,0
+UNG.US,D,20160321,000000,106.56,106.88,102.24,102.72,1490123.25,0
+UNG.US,D,20160322,000000,104.16,105.44,102.08,105.12,1459503.5,0
+UNG.US,D,20160323,000000,105.92,106.4,100.48,100.8,736166.75,0
+UNG.US,D,20160324,000000,100.64,103.2,100.64,102.4,547241.5,0
+UNG.US,D,20160328,000000,101.92,105.28,101.28,104.96,839367,0
+UNG.US,D,20160329,000000,104.32,108,103.68,107.52,622677,0
+UNG.US,D,20160330,000000,108.32,109.12,106.48,108.16,1314729,0
+UNG.US,D,20160331,000000,109.12,109.92,104.8,106.56,861163,0
+UNG.US,D,20160401,000000,105.92,106.48,104.48,105.76,310972,0
+UNG.US,D,20160404,000000,108.96,112.48,107.68,109.12,605751.75,0
+UNG.US,D,20160405,000000,107.68,107.68,104.8,105.76,684856.75,0
+UNG.US,D,20160406,000000,104,104.64,102.88,103.2,641743.25,0
+UNG.US,D,20160407,000000,106.08,109.696,105.6,109.6,928359.5,0
+UNG.US,D,20160408,000000,109.12,109.6,107.68,107.84,1138932.75,0
+UNG.US,D,20160411,000000,104,104.64,103.36,104.32,702662.75,0
+UNG.US,D,20160412,000000,106.56,110.24,105.92,109.6,862068.75,0
+UNG.US,D,20160413,000000,109.6,110.96,108.64,110.56,798488.75,0
+UNG.US,D,20160414,000000,107.52,109.6,106.4,106.88,592194.5,0
+UNG.US,D,20160415,000000,103.68,104.88,103.36,103.84,609748.25,0
+UNG.US,D,20160418,000000,104,106.08,103.2,105.44,476336.5,0
+UNG.US,D,20160419,000000,109.6,113.6,109.44,113.12,679650.5,0
+UNG.US,D,20160420,000000,113.12,115.52,111.52,113.28,871335,0
+UNG.US,D,20160421,000000,113.12,115.04,112.64,113.84,452594,0
+UNG.US,D,20160422,000000,115.04,118.08,113.76,116.48,600749.25,0
+UNG.US,D,20160425,000000,113.76,113.92,111.84,113.44,371400.25,0
+UNG.US,D,20160426,000000,111.36,112,110.56,111.84,333353,0
+UNG.US,D,20160427,000000,110.4,112,109.12,111.04,485950,0
+UNG.US,D,20160428,000000,108,108.904,106.72,106.96,623044.75,0
+UNG.US,D,20160429,000000,108.48,113.44,107.52,110.88,951443.75,0
+UNG.US,D,20160502,000000,109.28,109.584,104.8,105.76,568474,0
+UNG.US,D,20160503,000000,107.04,108.744,106.56,107.84,395997.5,0
+UNG.US,D,20160504,000000,110.88,111.28,109.76,110.88,402464.75,0
+UNG.US,D,20160505,000000,109.6,110.224,106.88,107.84,419944.5,0
+UNG.US,D,20160506,000000,106.88,109.12,106.56,108.48,407615.5,0
+UNG.US,D,20160509,000000,109.12,109.588,107.84,108.64,218056.25,0
+UNG.US,D,20160510,000000,111.2,112.16,110.56,112,356805,0
+UNG.US,D,20160511,000000,110.24,112.8,109.28,112,344255.75,0
+UNG.US,D,20160512,000000,112.16,112.96,109.92,111.2,400867.75,0
+UNG.US,D,20160513,000000,108.64,111.68,108.16,108.48,329741.5,0
+UNG.US,D,20160516,000000,105.6,105.76,104.8,105.12,526956.25,0
+UNG.US,D,20160517,000000,107.04,107.04,105.28,106.24,208047,0
+UNG.US,D,20160518,000000,103.68,104.4,102.72,103.36,554607.5,0
+UNG.US,D,20160519,000000,102.4,106.4,101.76,105.76,647647,0
+UNG.US,D,20160520,000000,107.2,107.52,105.92,106.4,538577.75,0
+UNG.US,D,20160523,000000,109.44,109.6,105.6,106.4,461778.5,0
+UNG.US,D,20160524,000000,105.12,105.28,103.44,104,567126.25,0
+UNG.US,D,20160525,000000,103.84,105.6,102.88,104.8,396202,0
+UNG.US,D,20160526,000000,104.16,105.348,102.88,103.68,509454,0
+UNG.US,D,20160527,000000,104.16,105.92,103.84,104.48,505412.25,0
+UNG.US,D,20160531,000000,108.8,111.36,108,110.24,887823,0
+UNG.US,D,20160601,000000,114.08,115.36,112.24,115.2,706942.5,0
+UNG.US,D,20160602,000000,115.36,117.12,114.4,116,443791.25,0
+UNG.US,D,20160603,000000,117.44,117.92,115.316,116,502770.25,0
+UNG.US,D,20160606,000000,116.48,119.36,115.84,119.04,504429,0
+UNG.US,D,20160607,000000,117.76,120.16,117.44,119.84,408766.75,0
+UNG.US,D,20160608,000000,119.84,120.48,118.56,119.04,397883.25,0
+UNG.US,D,20160609,000000,118.88,127.12,118.4,125.76,861188.5,0
+UNG.US,D,20160610,000000,124.8,124.96,123.2,124.16,427768.75,0
+UNG.US,D,20160613,000000,126.08,126.88,124.16,125.28,556163.25,0
+UNG.US,D,20160614,000000,124.32,126.652,124.16,125.76,443894,0
+UNG.US,D,20160615,000000,126.56,127.056,124.8,125.12,272397.5,0
+UNG.US,D,20160616,000000,125.12,127.2,123.2,124.48,508192.25,0
+UNG.US,D,20160617,000000,125.12,127.36,124.96,127.2,417254.5,0
+UNG.US,D,20160620,000000,127.6,131.84,127.52,130.88,585189.5,0
+UNG.US,D,20160621,000000,131.52,133.12,130.72,132.16,358922.25,0
+UNG.US,D,20160622,000000,132.48,132.56,127.36,128,532154.75,0
+UNG.US,D,20160623,000000,127.52,130.4,125.6,129.44,608154.75,0
+UNG.US,D,20160624,000000,127.68,129.12,127.2,127.36,360321.25,0
+UNG.US,D,20160627,000000,129.76,130.8,128,130.72,334030.25,0
+UNG.US,D,20160628,000000,134.08,137.04,133.28,136.48,662650,0
+UNG.US,D,20160629,000000,137.76,137.92,134.72,135.04,636509,0
+UNG.US,D,20160630,000000,136.8,139.28,135.36,138.24,702190.5,0
+UNG.US,D,20160701,000000,137.12,141.92,136.96,141.6,392671,0
+UNG.US,D,20160705,000000,133.6,133.76,130.24,130.48,666378.25,0
+UNG.US,D,20160706,000000,129.68,132.32,129.28,132.24,629944.5,0
+UNG.US,D,20160707,000000,133.76,136.48,128.96,130.88,599138.75,0
+UNG.US,D,20160708,000000,132.16,133.12,131.36,133.12,260468,0
+UNG.US,D,20160711,000000,132.48,132.64,127.52,128.16,543768.75,0
+UNG.US,D,20160712,000000,129.44,130.08,127.2,129.76,436081.75,0
+UNG.US,D,20160713,000000,130.72,131.52,127.84,129.92,370709.25,0
+UNG.US,D,20160714,000000,129.76,131.04,128.24,129.6,316177.5,0
+UNG.US,D,20160715,000000,127.2,131.52,126.4,130.24,359320,0
+UNG.US,D,20160718,000000,130.64,130.88,128.08,128.8,219005.75,0
+UNG.US,D,20160719,000000,130.24,130.48,128.16,128.8,227749.5,0
+UNG.US,D,20160720,000000,125.76,127.36,125.12,125.28,457273,0
+UNG.US,D,20160721,000000,125.28,127.668,124.48,126.88,426339.5,0
+UNG.US,D,20160722,000000,130.4,132,130.4,130.88,432736.75,0
+UNG.US,D,20160725,000000,131.2,131.2,128.48,129.28,244978.75,0
+UNG.US,D,20160726,000000,127.36,129.92,126.56,127.36,277801.5,0
+UNG.US,D,20160727,000000,128.96,129.92,126.56,127.2,278973.25,0
+UNG.US,D,20160728,000000,128.16,138.24,128,136.48,1002113.75,0
+UNG.US,D,20160729,000000,137.52,139.04,136.64,136.72,402971,0
+UNG.US,D,20160801,000000,135.84,136.48,132.16,132.48,342332.5,0
+UNG.US,D,20160802,000000,131.68,132.64,130.24,130.56,247115,0
+UNG.US,D,20160803,000000,133.92,136.8,133.44,135.84,478943.25,0
+UNG.US,D,20160804,000000,136,137.92,134.24,135.04,569721.25,0
+UNG.US,D,20160805,000000,133.6,134.08,131.68,131.84,224876.75,0
+UNG.US,D,20160808,000000,130.4,131.84,129.28,131.2,284947.75,0
+UNG.US,D,20160809,000000,128.32,129.04,124.48,125.28,502861.75,0
+UNG.US,D,20160810,000000,125.12,125.6,121.92,122.88,354446.75,0
+UNG.US,D,20160811,000000,122.4,124.4,120.8,121.6,449009.5,0
+UNG.US,D,20160812,000000,124.64,125.44,123.2,123.68,345501,0
+UNG.US,D,20160815,000000,124.64,125.92,122.56,123.68,379462.25,0
+UNG.US,D,20160816,000000,123.84,125.44,123.68,125.28,495800,0
+UNG.US,D,20160817,000000,124.8,126.4,124.08,125.12,499968.75,0
+UNG.US,D,20160818,000000,124.96,128.62,124.8,127.68,390980.5,0
+UNG.US,D,20160819,000000,124,124.72,122.72,122.88,275906.5,0
+UNG.US,D,20160822,000000,127.52,128,126.08,126.88,263718,0
+UNG.US,D,20160823,000000,128.64,131.68,128.16,131.04,401842,0
+UNG.US,D,20160824,000000,132.8,134.32,132.64,132.8,468018,0
+UNG.US,D,20160825,000000,134.24,136.48,133.44,135.36,363911,0
+UNG.US,D,20160826,000000,135.2,138.56,134.72,136,387133.25,0
+UNG.US,D,20160829,000000,136.48,137.92,134.88,136.16,260966.5,0
+UNG.US,D,20160830,000000,137.28,137.44,132.48,133.28,260600,0
+UNG.US,D,20160831,000000,133.44,136.4,133.44,135.2,311480.75,0
+UNG.US,D,20160901,000000,133.44,134.32,131.04,131.84,321170.5,0
+UNG.US,D,20160902,000000,132.64,132.96,130.88,131.2,157953.75,0
+UNG.US,D,20160906,000000,129.2,129.44,127.36,127.92,372866,0
+UNG.US,D,20160907,000000,128.48,128.8,125.44,126.24,439716.5,0
+UNG.US,D,20160908,000000,128.64,132.64,128.64,131.84,499930.5,0
+UNG.US,D,20160909,000000,133.12,133.6,131.04,131.36,199655,0
+UNG.US,D,20160912,000000,135.68,137.496,135.36,136.16,387309.25,0
+UNG.US,D,20160913,000000,137.6,138.08,135.84,136.4,181313.75,0
+UNG.US,D,20160914,000000,137.6,138.16,134.08,136.16,282783,0
+UNG.US,D,20160915,000000,134.56,138.4,133.36,137.12,249470.75,0
+UNG.US,D,20160916,000000,135.84,139.2,135.68,138.72,237178.25,0
+UNG.US,D,20160919,000000,136.96,137.92,136.48,137.92,180099.75,0
+UNG.US,D,20160920,000000,140.96,143.52,140.8,143.2,327158.75,0
+UNG.US,D,20160921,000000,142.88,144,142,143.84,241743.75,0
+UNG.US,D,20160922,000000,144.16,144.32,139.84,140,375550,0
+UNG.US,D,20160923,000000,140.16,140.48,137.28,139.04,231749.25,0
+UNG.US,D,20160926,000000,139.2,140.96,139.04,140.48,181832.75,0
+UNG.US,D,20160927,000000,140,140.64,139.04,139.68,161580.5,0
+UNG.US,D,20160928,000000,136.08,137.76,134.88,137.76,284358.75,0
+UNG.US,D,20160929,000000,135.84,138.4,135.6,136.16,333407,0
+UNG.US,D,20160930,000000,134.88,134.88,132.64,133.76,374615.5,0
+UNG.US,D,20161003,000000,132.32,134.24,131.36,133.44,276790.75,0
+UNG.US,D,20161004,000000,132.8,137.112,132.016,136,314934,0
+UNG.US,D,20161005,000000,134.88,140.16,134.4,138.88,401824.5,0
+UNG.US,D,20161006,000000,139.36,140.64,136.32,139.36,535681.25,0
+UNG.US,D,20161007,000000,141.44,147.52,140.96,146.08,668847.5,0
+UNG.US,D,20161010,000000,147.68,150.72,147.368,149.76,494833,0
+UNG.US,D,20161011,000000,147.68,149.6,147.04,147.84,616994.75,0
+UNG.US,D,20161012,000000,147.68,149.416,146.4,147.36,311473.25,0
+UNG.US,D,20161013,000000,146.88,154.24,144.96,152.96,618787.5,0
+UNG.US,D,20161014,000000,151.52,152,149.936,150.88,338962.75,0
+UNG.US,D,20161017,000000,149.28,149.92,148,149.6,240300.75,0
+UNG.US,D,20161018,000000,151.2,152.16,150.08,150.24,145407.75,0
+UNG.US,D,20161019,000000,147.68,148.16,146.72,147.84,241426.5,0
+UNG.US,D,20161020,000000,147.2,148.64,145.44,147.52,289346.75,0
+UNG.US,D,20161021,000000,145.12,145.44,143.36,143.84,472272,0
+UNG.US,D,20161024,000000,143.36,143.36,141.6,142.56,469313.75,0
+UNG.US,D,20161025,000000,137.6,138.72,134.4,135.04,1039298.5,0
+UNG.US,D,20161026,000000,132.48,133.76,127.52,131.04,1117033.75,0
+UNG.US,D,20161027,000000,130.24,133.024,128.64,131.36,859942.75,0
+UNG.US,D,20161028,000000,131.84,133.92,131.504,133.6,493367,0
+UNG.US,D,20161031,000000,134.88,135.2,129.12,129.28,506042.5,0
+UNG.US,D,20161101,000000,124.32,126.64,123.04,123.68,995052.25,0
+UNG.US,D,20161102,000000,121.44,123.324,119.52,119.84,649232.75,0
+UNG.US,D,20161103,000000,119.52,121.92,118.56,118.56,649834.25,0
+UNG.US,D,20161104,000000,119.04,120.64,117.92,119.52,368482.75,0
+UNG.US,D,20161107,000000,121.6,122.4,119.36,121.44,349152.5,0
+UNG.US,D,20161108,000000,115.68,116.24,111.84,112.16,867062.25,0
+UNG.US,D,20161109,000000,110.24,117.68,109.6,115.36,1404881.75,0
+UNG.US,D,20161110,000000,111.68,114.4,110.56,114.24,808383,0
+UNG.US,D,20161111,000000,113.12,115.2,111.84,112.96,517418,0
+UNG.US,D,20161114,000000,117.44,119.2,117.176,117.92,604360.75,0
+UNG.US,D,20161115,000000,119.68,120.8,115.52,116.16,1210330.5,0
+UNG.US,D,20161116,000000,117.92,118.72,116.52,118.24,647054,0
+UNG.US,D,20161117,000000,116.16,117.76,115.2,115.84,1348971.5,0
+UNG.US,D,20161118,000000,119.68,120.592,119.04,120.32,1099099.5,0
+UNG.US,D,20161121,000000,123.2,124.8,122.88,124.64,1396422.25,0
+UNG.US,D,20161122,000000,124.8,126.56,122.72,123.36,1902974,0
+UNG.US,D,20161123,000000,124,128.192,123.84,126.88,2346649,0
+UNG.US,D,20161125,000000,127.2,130.08,127.2,129.28,440082,0
+UNG.US,D,20161128,000000,133.12,135.04,132.48,134.88,1915017.25,0
+UNG.US,D,20161129,000000,134.08,135.2,132.16,134.08,1331296.5,0
+UNG.US,D,20161130,000000,134.88,135.68,133.6,134.88,1491989,0
+UNG.US,D,20161201,000000,138.72,142.08,138.24,141.76,1496308,0
+UNG.US,D,20161202,000000,140.32,141.92,136.16,139.2,1777351.75,0
+UNG.US,D,20161205,000000,144.8,147.36,144.64,144.64,1395643,0
+UNG.US,D,20161206,000000,147.52,149.76,145.12,146.4,1669143,0
+UNG.US,D,20161207,000000,149.92,151.2,143.52,144.16,2331180,0
+UNG.US,D,20161208,000000,145.92,150.4,144,149.92,1868242.75,0
+UNG.US,D,20161209,000000,152,152.32,147.52,150.72,2037715.5,0
+UNG.US,D,20161212,000000,143.2,145.28,140,141.44,1240520.25,0
+UNG.US,D,20161213,000000,142.88,143.04,139.04,139.52,993478,0
+UNG.US,D,20161214,000000,140.48,143.76,140,143.52,956183,0
+UNG.US,D,20161215,000000,141.44,144.64,136.96,138.24,1445627.25,0
+UNG.US,D,20161216,000000,135.2,138,135.04,136.8,969096.5,0
+UNG.US,D,20161219,000000,138.96,139.04,136.16,137.12,749797.75,0
+UNG.US,D,20161220,000000,132.64,134.356,131.36,133.12,988137.25,0
+UNG.US,D,20161221,000000,138.24,144.16,138.08,144,1568972.75,0
+UNG.US,D,20161222,000000,142.72,145.28,140.48,142.08,1624306.5,0
+UNG.US,D,20161223,000000,144.96,148.64,144.8,146.88,1028590.75,0
+UNG.US,D,20161227,000000,148.32,151.04,147.52,149.28,812490.5,0
+UNG.US,D,20161228,000000,149.28,155.76,148.64,154.08,768416.75,0
+UNG.US,D,20161229,000000,152.64,154.256,149.92,152,816421.75,0
+UNG.US,D,20161230,000000,151.36,151.36,147.36,149.44,584266.25,0
+UNG.US,D,20170103,000000,137.28,138.08,130.56,133.44,1611184.5,0
+UNG.US,D,20170104,000000,131.12,132.16,129.6,130.24,692598.75,0
+UNG.US,D,20170105,000000,130.08,133.6,126.72,132.16,1506999.5,0
+UNG.US,D,20170106,000000,132.8,133.28,130.4,130.72,646384.25,0
+UNG.US,D,20170109,000000,125.92,125.92,123.68,124.64,956430,0
+UNG.US,D,20170110,000000,129.28,132.8,128.96,130.24,1136862.25,0
+UNG.US,D,20170111,000000,132.64,132.64,128.496,131.04,595242.5,0
+UNG.US,D,20170112,000000,134.4,137.76,133.6,134.4,970097,0
+UNG.US,D,20170113,000000,136.16,136.96,134.08,136.16,557432.75,0
+UNG.US,D,20170117,000000,136,136.8,134.08,135.2,391680.25,0
+UNG.US,D,20170118,000000,132.48,134.72,131.2,132.64,578543.25,0
+UNG.US,D,20170119,000000,131.04,135.84,130.168,132.48,567247.5,0
+UNG.US,D,20170120,000000,132.32,133.76,128.16,128.8,772068,0
+UNG.US,D,20170123,000000,128.48,131.68,128.24,131.04,741552.5,0
+UNG.US,D,20170124,000000,133.6,133.76,131.2,132.48,429817,0
+UNG.US,D,20170125,000000,133.28,134.72,132.16,134.24,381886.5,0
+UNG.US,D,20170126,000000,138.24,140,134.784,135.52,876796,0
+UNG.US,D,20170127,000000,132.64,136.64,131.84,135.04,556411.25,0
+UNG.US,D,20170130,000000,129.52,130.86,129.28,129.6,725576.25,0
+UNG.US,D,20170131,000000,125.12,126.56,124.72,125.76,647295.75,0
+UNG.US,D,20170201,000000,126.4,127.52,126.08,126.4,501008.75,0
+UNG.US,D,20170202,000000,125.6,128.48,124.96,127.2,485655.25,0
+UNG.US,D,20170203,000000,122.56,124,121.988,122.72,589241,0
+UNG.US,D,20170206,000000,121.28,122.88,121.12,122.08,538520,0
+UNG.US,D,20170207,000000,125.76,126.012,124.8,125.6,611412.5,0
+UNG.US,D,20170208,000000,124.32,126.56,124.24,125.6,555952.75,0
+UNG.US,D,20170209,000000,127.2,127.36,124.48,124.8,588083,0
+UNG.US,D,20170210,000000,121.12,122.4,120.96,121.6,510739.5,0
+UNG.US,D,20170213,000000,119.12,119.968,117.784,117.92,782107.25,0
+UNG.US,D,20170214,000000,116.8,118.4,116,117.44,736297,0
+UNG.US,D,20170215,000000,119.2,119.36,117.28,117.92,832700.75,0
+UNG.US,D,20170216,000000,117.44,117.76,114.4,114.72,894013.5,0
+UNG.US,D,20170217,000000,115.2,115.68,114.24,114.56,353469.75,0
+UNG.US,D,20170221,000000,108.16,108.32,104,104.8,2421605.75,0
+UNG.US,D,20170222,000000,104.48,106.72,103.84,105.12,1203245.75,0
+UNG.US,D,20170223,000000,107.52,108.48,105.44,106.4,1673410.25,0
+UNG.US,D,20170224,000000,106.88,108.32,105.76,108.16,1125111.5,0
+UNG.US,D,20170227,000000,104,104.64,103.68,104.48,874391.75,0
+UNG.US,D,20170228,000000,105.44,108,105.28,107.04,993352,0
+UNG.US,D,20170301,000000,107.84,108.8,107.2,108.32,1001470.25,0
+UNG.US,D,20170302,000000,107.84,109.12,105.92,108.8,933902.5,0
+UNG.US,D,20170303,000000,108.32,109.92,107.6,109.44,823296.75,0
+UNG.US,D,20170306,000000,112.96,114.4,110.56,110.72,1253678,0
+UNG.US,D,20170307,000000,110.24,110.96,109.28,109.6,1075247,0
+UNG.US,D,20170308,000000,113.28,114.16,111.84,112.64,1012014.5,0
+UNG.US,D,20170309,000000,114.08,115.52,113.48,115.04,580359.75,0
+UNG.US,D,20170310,000000,117.28,117.84,114.88,117.6,1470761.25,0
+UNG.US,D,20170313,000000,117.92,118.72,115.84,116.48,867979.5,0
+UNG.US,D,20170314,000000,117.44,117.6,113.36,113.92,854422.25,0
+UNG.US,D,20170315,000000,115.36,116,114.64,115.04,673740.75,0
+UNG.US,D,20170316,000000,112.96,115.04,112,112.48,764853.25,0
+UNG.US,D,20170317,000000,113.44,114.48,112.64,113.92,307639.5,0
+UNG.US,D,20170320,000000,115.36,118.88,115.36,118.88,523231.25,0
+UNG.US,D,20170321,000000,119.84,120,117.36,119.36,914129.5,0
+UNG.US,D,20170322,000000,117.76,118.96,116.48,116.64,554254.25,0
+UNG.US,D,20170323,000000,117.44,119.2,116,118.88,558052,0
+UNG.US,D,20170324,000000,119.36,120,118.88,119.68,327681.75,0
+UNG.US,D,20170327,000000,120.96,121.12,118.56,118.88,655604.75,0
+UNG.US,D,20170328,000000,119.2,120.96,118.88,119.84,293682.5,0
+UNG.US,D,20170329,000000,122.4,123.52,121.6,122.24,624668,0
+UNG.US,D,20170330,000000,121.44,122.76,119.36,121.12,589994.5,0
+UNG.US,D,20170331,000000,122.56,122.72,120.08,121.12,647145.5,0
+UNG.US,D,20170403,000000,119.84,120,118.56,119.04,579369.25,0
+UNG.US,D,20170404,000000,120.64,125.28,120.64,124.64,1135342.75,0
+UNG.US,D,20170405,000000,125.92,126.4,123.52,124.32,779571,0
+UNG.US,D,20170406,000000,124.64,126.56,124.32,125.12,424486,0
+UNG.US,D,20170407,000000,125.12,125.44,123.52,123.68,225393.5,0
+UNG.US,D,20170410,000000,123.2,123.92,122.56,122.88,421944.5,0
+UNG.US,D,20170411,000000,120.96,121.28,119.2,120.32,648883.5,0
+UNG.US,D,20170412,000000,120.32,121.28,119.84,120.64,457613.75,0
+UNG.US,D,20170413,000000,122.08,123.04,120.56,122.56,469208.25,0
+UNG.US,D,20170417,000000,120.32,122.96,120.16,120.48,386058,0
+UNG.US,D,20170418,000000,120.16,120.8,118.88,119.84,242123.5,0
+UNG.US,D,20170419,000000,121.44,122.4,120.8,120.96,667905,0
+UNG.US,D,20170420,000000,120.8,121.44,119.2,120.32,383561,0
+UNG.US,D,20170421,000000,120.48,120.64,117.44,118.4,803198.25,0
+UNG.US,D,20170424,000000,116.8,118,115.68,117.12,423036.75,0
+UNG.US,D,20170425,000000,116.32,117.44,115.52,117.28,367059.5,0
+UNG.US,D,20170426,000000,119.36,121.12,119.2,120.48,464615.25,0
+UNG.US,D,20170427,000000,119.04,120.696,118.8,119.68,376681.5,0
+UNG.US,D,20170428,000000,121.28,121.92,120.8,121.12,282912,0
+UNG.US,D,20170501,000000,120.64,121.12,118.24,119.52,359461.25,0
+UNG.US,D,20170502,000000,119.52,120.96,117.44,117.76,850889.75,0
+UNG.US,D,20170503,000000,117.92,119.52,117.6,118.88,594365,0
+UNG.US,D,20170504,000000,119.04,119.264,116.96,118.24,388680.75,0
+UNG.US,D,20170505,000000,119.36,121.12,119.04,120.64,870057.5,0
+UNG.US,D,20170508,000000,117.44,117.832,116.16,117.6,542524.75,0
+UNG.US,D,20170509,000000,118.56,120,118.08,119.04,292875.5,0
+UNG.US,D,20170510,000000,120.64,123.68,120.16,121.12,538941.75,0
+UNG.US,D,20170511,000000,123.04,125.28,122.56,124.32,401416,0
+UNG.US,D,20170512,000000,125.28,126.88,125.068,126.08,463867,0
+UNG.US,D,20170515,000000,124.16,124.8,123.52,124.16,403668,0
+UNG.US,D,20170516,000000,120.96,121.6,119.2,119.52,463772.75,0
+UNG.US,D,20170517,000000,118.56,119.2,117.44,118.88,366176,0
+UNG.US,D,20170518,000000,118.88,119.68,117.44,118.56,264102.75,0
+UNG.US,D,20170519,000000,119.84,121.44,119.68,120.8,319430.25,0
+UNG.US,D,20170522,000000,122.56,123.52,122.4,123.2,226215.5,0
+UNG.US,D,20170523,000000,122.88,123.04,119.2,119.84,714573.25,0
+UNG.US,D,20170524,000000,118.4,120.16,118.08,118.88,410685,0
+UNG.US,D,20170525,000000,119.68,119.68,116.8,118.4,365517,0
+UNG.US,D,20170526,000000,119.04,119.912,117.28,119.04,370640.25,0
+UNG.US,D,20170530,000000,114.56,114.72,113.28,113.76,513054.5,0
+UNG.US,D,20170531,000000,112.32,112.32,110.4,110.72,467802.25,0
+UNG.US,D,20170601,000000,111.04,111.2,107.76,109.92,648026.75,0
+UNG.US,D,20170602,000000,109.12,109.36,107.84,108.32,334846.75,0
+UNG.US,D,20170605,000000,108,108.96,107.12,107.68,384203.75,0
+UNG.US,D,20170606,000000,109.44,110.08,108.72,109.76,289385,0
+UNG.US,D,20170607,000000,111.04,111.04,108.48,108.64,349232.25,0
+UNG.US,D,20170608,000000,109.12,110.56,107.52,109.12,435164.5,0
+UNG.US,D,20170609,000000,109.6,110.08,109.2,109.76,200554.75,0
+UNG.US,D,20170612,000000,110.56,110.88,108.16,108.32,296989.25,0
+UNG.US,D,20170613,000000,108.96,109.104,106.4,106.88,410563.5,0
+UNG.US,D,20170614,000000,106.08,107.68,105.6,105.92,369399,0
+UNG.US,D,20170615,000000,105.76,110.4,105.44,109.76,551771.75,0
+UNG.US,D,20170616,000000,109.6,110.16,108.8,109.28,154701.5,0
+UNG.US,D,20170619,000000,104.64,105.28,104.16,104.48,527038.5,0
+UNG.US,D,20170620,000000,104.48,104.96,104,104.48,233303.5,0
+UNG.US,D,20170621,000000,105.44,105.92,103.68,104.32,264021.5,0
+UNG.US,D,20170622,000000,104.8,106.56,102.88,104.32,629012.75,0
+UNG.US,D,20170623,000000,105.12,105.92,105.12,105.6,439338,0
+UNG.US,D,20170626,000000,108.8,109.92,107.84,109.44,577668.25,0
+UNG.US,D,20170627,000000,108.8,110.24,108.64,109.44,492360.5,0
+UNG.US,D,20170628,000000,110.56,111.04,110.08,110.24,248665.5,0
+UNG.US,D,20170629,000000,110.56,111.664,108.64,109.12,492879,0
+UNG.US,D,20170630,000000,107.84,108.8,106.4,108.48,426681,0
+UNG.US,D,20170703,000000,108.16,109.12,105.76,106.56,494897.25,0
+UNG.US,D,20170705,000000,104,104.16,101.28,102.08,794111.75,0
+UNG.US,D,20170706,000000,102.72,103.52,102.4,103.2,630235.75,0
+UNG.US,D,20170707,000000,105.12,105.264,101.76,102.24,657748.25,0
+UNG.US,D,20170710,000000,104.64,105.36,104.16,104.32,524052.25,0
+UNG.US,D,20170711,000000,106.72,109.12,106.72,108.48,620527.25,0
+UNG.US,D,20170712,000000,107.04,107.84,106.24,107.2,334529.75,0
+UNG.US,D,20170713,000000,105.6,107.84,105.6,106.08,303022.75,0
+UNG.US,D,20170714,000000,105.76,107.2,105.6,106.56,217247.5,0
+UNG.US,D,20170717,000000,107.84,108.96,107.28,108.16,250395.25,0
+UNG.US,D,20170718,000000,110.08,110.56,109.28,109.92,353839.25,0
+UNG.US,D,20170719,000000,110.08,110.72,109.52,109.92,204663.25,0
+UNG.US,D,20170720,000000,110.24,111.2,108,108.64,462745.5,0
+UNG.US,D,20170721,000000,108.16,108.48,105.12,105.92,659610.25,0
+UNG.US,D,20170724,000000,105.12,105.68,102.88,103.52,409289,0
+UNG.US,D,20170725,000000,104.8,105.28,104.48,105.28,321089.75,0
+UNG.US,D,20170726,000000,104.8,104.96,103.52,104.8,310296.25,0
+UNG.US,D,20170727,000000,104.8,107.328,104.64,106.24,462657.75,0
+UNG.US,D,20170728,000000,106.88,107.04,105.28,105.76,239522.75,0
+UNG.US,D,20170731,000000,102.72,102.72,99.84,101.12,759657.5,0
+UNG.US,D,20170801,000000,99.84,101.6,99.2,101.28,1576634.25,0
+UNG.US,D,20170802,000000,101.12,101.92,100.8,100.8,336072.25,0
+UNG.US,D,20170803,000000,101.44,102.24,100.32,100.48,341326.25,0
+UNG.US,D,20170804,000000,100.272,100.44,99.36,100,252114,0
+UNG.US,D,20170807,000000,100,100.96,99.84,100.8,260108,0
+UNG.US,D,20170808,000000,100.32,101.6,99.856,100.96,193575.75,0
+UNG.US,D,20170809,000000,102.88,104.16,102.72,103.36,382444.25,0
+UNG.US,D,20170810,000000,104,107.52,103.68,107.04,667752.75,0
+UNG.US,D,20170811,000000,107.04,107.52,106.64,107.04,149688.75,0
+UNG.US,D,20170814,000000,107.2,107.2,104.96,106.4,304410.75,0
+UNG.US,D,20170815,000000,105.6,106.24,104.96,105.28,339306.75,0
+UNG.US,D,20170816,000000,104,105.2,103.52,103.84,232501,0
+UNG.US,D,20170817,000000,103.52,105.488,102.56,104.8,213867.75,0
+UNG.US,D,20170818,000000,104.32,104.64,103.68,104.16,178341,0
+UNG.US,D,20170821,000000,103.68,106.828,103.2,106.24,314665.75,0
+UNG.US,D,20170822,000000,107.04,107.04,104.8,105.44,263216.25,0
+UNG.US,D,20170823,000000,104.64,105.36,104,105.12,211463.75,0
+UNG.US,D,20170824,000000,105.76,106.88,105.136,105.92,524879.5,0
+UNG.US,D,20170825,000000,104.48,104.76,103.36,103.84,287030.25,0
+UNG.US,D,20170828,000000,102.72,106.384,102.56,105.12,440269.75,0
+UNG.US,D,20170829,000000,105.6,105.92,104.48,105.6,239292.5,0
+UNG.US,D,20170830,000000,104.32,104.72,103.84,104.32,225814.5,0
+UNG.US,D,20170831,000000,103.52,108,103.36,107.36,687720.75,0
+UNG.US,D,20170901,000000,106.88,109.6,106.62,108.64,338511.5,0
+UNG.US,D,20170905,000000,105.6,106.176,105.28,105.44,434288,0
+UNG.US,D,20170906,000000,107.04,107.2,105.76,106.72,241514.25,0
+UNG.US,D,20170907,000000,107.04,107.04,105.36,105.92,391493.25,0
+UNG.US,D,20170908,000000,104,104.16,102.4,103.04,365532.5,0
+UNG.US,D,20170911,000000,104.32,104.8,103.68,104.64,209992,0
+UNG.US,D,20170912,000000,107.04,108,106.24,106.56,531495.25,0
+UNG.US,D,20170913,000000,108.32,109.12,108,108.32,440835,0
+UNG.US,D,20170914,000000,108,110.08,107.6,109.12,332373.75,0
+UNG.US,D,20170915,000000,107.36,108,106.72,107.68,409272.5,0
+UNG.US,D,20170918,000000,110.4,111.68,110.14,111.36,594717.25,0
+UNG.US,D,20170919,000000,111.2,111.52,110.24,110.56,165206.25,0
+UNG.US,D,20170920,000000,110.88,111.2,109.12,109.6,279432.75,0
+UNG.US,D,20170921,000000,107.68,107.84,104.64,105.28,922090.25,0
+UNG.US,D,20170922,000000,105.12,105.76,104.96,104.96,282708.75,0
+UNG.US,D,20170925,000000,104.48,105.28,103.68,104.16,436039.25,0
+UNG.US,D,20170926,000000,104.96,104.96,103.6,104.48,252877.5,0
+UNG.US,D,20170927,000000,106.72,107.2,106.304,106.56,373326,0
+UNG.US,D,20170928,000000,105.76,107.2,104.48,105.28,388477.25,0
+UNG.US,D,20170929,000000,104.64,105.536,104.428,105.12,269754.25,0
+UNG.US,D,20171002,000000,102.4,102.4,100.64,102.08,1176096.75,0
+UNG.US,D,20171003,000000,101.12,101.84,100.64,100.96,522508.75,0
+UNG.US,D,20171004,000000,102.72,103.2,101.92,102.24,348748.75,0
+UNG.US,D,20171005,000000,103.04,104.16,100.8,101.12,557139.75,0
+UNG.US,D,20171006,000000,101.12,101.208,99.52,100,526634.75,0
+UNG.US,D,20171009,000000,99.2,99.68,98.4,98.72,451339.5,0
+UNG.US,D,20171010,000000,100,100.8,99.84,100.32,315560.5,0
+UNG.US,D,20171011,000000,102.72,102.88,100.32,100.96,505113,0
+UNG.US,D,20171012,000000,102.4,104.8,102.16,104,730037.5,0
+UNG.US,D,20171013,000000,105.28,105.6,103.84,104.16,322309.5,0
+UNG.US,D,20171016,000000,101.76,103.36,101.6,103.04,398758.25,0
+UNG.US,D,20171017,000000,104.32,105.28,102.08,102.24,375119.5,0
+UNG.US,D,20171018,000000,101.6,101.76,100.64,101.44,354049.5,0
+UNG.US,D,20171019,000000,100.8,102.24,98.88,101.76,821001.5,0
+UNG.US,D,20171020,000000,101.44,102.72,100.96,101.92,349208,0
+UNG.US,D,20171023,000000,103.68,104.32,102.736,103.04,576642.25,0
+UNG.US,D,20171024,000000,103.2,103.52,102.4,103.52,543879.25,0
+UNG.US,D,20171025,000000,101.76,102.56,100.96,101.6,321711.75,0
+UNG.US,D,20171026,000000,100.32,101.12,100,100.16,394792.25,0
+UNG.US,D,20171027,000000,97.92,98.08,96.8,97.76,915698.25,0
+UNG.US,D,20171030,000000,97.736,98.72,97.28,98.08,370411,0
+UNG.US,D,20171031,000000,96.64,96.74,94.72,95.68,863906.5,0
+UNG.US,D,20171101,000000,93.92,95.52,93.76,95.52,594620.75,0
+UNG.US,D,20171102,000000,95.84,97.12,95.392,96.48,537577.75,0
+UNG.US,D,20171103,000000,97.76,98.4,97.304,97.92,392363.75,0
+UNG.US,D,20171106,000000,100.96,103.2,100.64,102.08,1164003.25,0
+UNG.US,D,20171107,000000,102.56,104.24,101.76,103.52,769771,0
+UNG.US,D,20171108,000000,104.48,104.8,103.44,103.52,412249.5,0
+UNG.US,D,20171109,000000,105.44,105.6,104,105.44,667438.75,0
+UNG.US,D,20171110,000000,104.96,105.92,104.32,105.76,415073,0
+UNG.US,D,20171113,000000,104.16,106.08,102.72,103.36,572151.5,0
+UNG.US,D,20171114,000000,101.12,102.256,100.64,101.28,573754.75,0
+UNG.US,D,20171115,000000,102.4,103.52,100.28,101.28,349985.5,0
+UNG.US,D,20171116,000000,102,102.08,100,100.96,468802,0
+UNG.US,D,20171117,000000,101.44,102.56,100.88,102.4,537330.5,0
+UNG.US,D,20171120,000000,99.84,100.64,99.52,99.84,414046,0
+UNG.US,D,20171121,000000,100,100.48,98.88,99.2,441273.25,0
+UNG.US,D,20171122,000000,97.76,98.32,97.12,97.6,626797.75,0
+UNG.US,D,20171124,000000,95.52,95.52,92.48,93.44,1287749.25,0
+UNG.US,D,20171127,000000,95.2,96.64,95.04,96.48,1033882.25,0
+UNG.US,D,20171128,000000,98.24,100.32,98.24,99.68,849962,0
+UNG.US,D,20171129,000000,102.08,102.08,100.32,100.96,958153,0
+UNG.US,D,20171130,000000,98.24,98.504,95.68,96.8,1477648.5,0
+UNG.US,D,20171201,000000,98.24,98.88,97.12,97.6,651267.5,0
+UNG.US,D,20171204,000000,96.8,96.8,94.064,94.72,1162753.25,0
+UNG.US,D,20171205,000000,92.48,93.42,91.52,92.8,1121131.25,0
+UNG.US,D,20171206,000000,93.68,93.76,91.84,92.48,488500,0
+UNG.US,D,20171207,000000,90.08,90.08,87.52,88,2201836.25,0
+UNG.US,D,20171208,000000,88.96,89.12,87.84,88.48,614885.25,0
+UNG.US,D,20171211,000000,89.92,90.48,88.96,88.96,737564.25,0
+UNG.US,D,20171212,000000,90.08,90.24,85.12,85.76,1355074.5,0
+UNG.US,D,20171213,000000,86.08,87.52,84.56,85.76,735829,0
+UNG.US,D,20171214,000000,85.76,86.24,84,85.44,672309.75,0
+UNG.US,D,20171215,000000,85.44,85.68,82.24,83.52,1158893.75,0
+UNG.US,D,20171218,000000,86.88,88.16,86.56,86.72,1363176,0
+UNG.US,D,20171219,000000,86.88,87.68,85.12,85.76,699696.5,0
+UNG.US,D,20171220,000000,84.96,84.96,82.56,83.68,1045347,0
+UNG.US,D,20171221,000000,82.72,84.16,81.6,82.24,1018462,0
+UNG.US,D,20171222,000000,83.2,84.32,83.2,84,551962,0
+UNG.US,D,20171226,000000,84.16,85.44,83.36,83.52,810723.5,0
+UNG.US,D,20171227,000000,86.72,87.04,85.6,86.24,577892.25,0
+UNG.US,D,20171228,000000,90.72,93.12,90.56,92.16,1767441.5,0
+UNG.US,D,20171229,000000,94.4,95.04,92.32,93.28,1152549.5,0
+UNG.US,D,20180102,000000,96.64,96.96,94.08,96.16,1768713.25,0
+UNG.US,D,20180103,000000,95.2,95.52,93.44,94.56,791355.25,0
+UNG.US,D,20180104,000000,95.04,96,89.76,90.72,1269803,0
+UNG.US,D,20180105,000000,87.96,88.8,87.5436,88.32,2342254.75,0
+UNG.US,D,20180108,000000,89.44,90.08,88.04,89.2,2286011.75,0
+UNG.US,D,20180109,000000,90.2,93.74,89.36,93.2,2086307.5,0
+UNG.US,D,20180110,000000,93.6,94.04,90.72,91.96,1199044.5,0
+UNG.US,D,20180111,000000,95.36,97.76,94.08,97.6,3577771.5,0
+UNG.US,D,20180112,000000,97.84,101.9,97.82,101.12,3162054,0
+UNG.US,D,20180116,000000,98.32,100.32,96.44,98.4,2086095,0
+UNG.US,D,20180117,000000,100.64,103.24,99.68,102.4,2362152.25,0
+UNG.US,D,20180118,000000,101.04,101.2,97.44,100.76,1724099,0
+UNG.US,D,20180119,000000,100,101.28,98.9,99.44,1093384.5,0
+UNG.US,D,20180122,000000,98.6,99.52,98.32,99.4,918086,0
+UNG.US,D,20180123,000000,102.48,105.68,101.76,103.76,1985587.5,0
+UNG.US,D,20180124,000000,104.2,105.76,102.16,102.88,1800025,0
+UNG.US,D,20180125,000000,105.12,107.04,103.92,104.68,1558586.5,0
+UNG.US,D,20180126,000000,107,108,106.68,107.08,1581844.25,0
+UNG.US,D,20180129,000000,104.28,107.6,104.16,107.36,1764209.25,0
+UNG.US,D,20180130,000000,108.2,109.723,106.84,107.08,1545387.75,0
+UNG.US,D,20180131,000000,103.16,103.36,100.04,100.32,2657346.5,0
+UNG.US,D,20180201,000000,98.28,98.8,95.844,97.4,2626178,0
+UNG.US,D,20180202,000000,96.44,97.22,95.96,96.8,1229739.25,0
+UNG.US,D,20180205,000000,94.56,94.72,92.44,92.96,1610395.75,0
+UNG.US,D,20180206,000000,91.56,93.5004,91.48,93.2,1096350.25,0
+UNG.US,D,20180207,000000,91.48,92.36,90.86,91.2,1047900,0
+UNG.US,D,20180208,000000,92.24,93.12,90.72,90.96,2097611.25,0
+UNG.US,D,20180209,000000,88.88,89.04,87.08,88.12,1498316.25,0
+UNG.US,D,20180212,000000,86.64,87.36,86.24,86.68,1064456.5,0
+UNG.US,D,20180213,000000,88.16,89.12,87.52,88,1006317.25,0
+UNG.US,D,20180214,000000,86.76,88.52,86.56,87.96,1118749.75,0
+UNG.US,D,20180215,000000,86.88,88.24,86.444,87.48,1138308.5,0
+UNG.US,D,20180216,000000,86.6,87.16,86.44,86.76,692803.75,0
+UNG.US,D,20180220,000000,88.6,89.04,88.16,88.72,1050048,0
+UNG.US,D,20180221,000000,89.52,90,88.72,89.2,670188.75,0
+UNG.US,D,20180222,000000,89.16,89.64,88.36,88.56,474418.5,0
+UNG.US,D,20180223,000000,88.28,89.08,87.6,88.88,554496.25,0
+UNG.US,D,20180226,000000,89.84,89.96,88.16,89.56,550978,0
+UNG.US,D,20180227,000000,88.52,90.04,88.52,89.56,451393.25,0
+UNG.US,D,20180228,000000,89.88,90.24,88.8,89.04,482595.5,0
+UNG.US,D,20180301,000000,89.64,90.96,89,89.8,1175411.25,0
+UNG.US,D,20180302,000000,90.16,90.54,89.8,90.32,598680,0
+UNG.US,D,20180305,000000,90.16,90.52,89.52,90.12,421160.25,0
+UNG.US,D,20180306,000000,91.28,91.876,90.8,91.8,483101.25,0
+UNG.US,D,20180307,000000,92.72,92.96,92.32,92.88,442303.75,0
+UNG.US,D,20180308,000000,92.56,92.56,91.244,91.68,622576.5,0
+UNG.US,D,20180309,000000,91.12,91.52,90.84,90.96,277994,0
+UNG.US,D,20180312,000000,92.64,93.48,92.4,92.84,1537439.75,0
+UNG.US,D,20180313,000000,93.08,93.16,92.52,92.96,605708.75,0
+UNG.US,D,20180314,000000,90.96,91.36,90.3824,91.28,776191.25,0
+UNG.US,D,20180315,000000,91.48,91.52,88.92,89.6,1402340.75,0
+UNG.US,D,20180316,000000,89.24,90.04,89.16,89.92,383784.5,0
+UNG.US,D,20180319,000000,88.4,88.66,88.14,88.52,482722.75,0
+UNG.US,D,20180320,000000,88.96,89.76,88.52,89.16,770364,0
+UNG.US,D,20180321,000000,89.52,89.88,87.88,88.24,639141,0
+UNG.US,D,20180322,000000,88.2,89,87.44,87.52,581317,0
+UNG.US,D,20180323,000000,86.68,87.56,86.6,86.72,397373.75,0
+UNG.US,D,20180326,000000,87.44,88.3224,87.32,88.12,601579.75,0
+UNG.US,D,20180327,000000,88.68,89.76,88,89.44,434461.25,0
+UNG.US,D,20180328,000000,89.08,89.4,88.72,89.2,389902.25,0
+UNG.US,D,20180329,000000,90.84,91.16,89.98,90.2,614670.25,0
+UNG.US,D,20180402,000000,88.32,88.58,87.44,88.16,682772.25,0
+UNG.US,D,20180403,000000,88.68,89.28,88.58,88.92,315347.75,0
+UNG.US,D,20180404,000000,90.04,90.6,89.12,89.32,599681.75,0
+UNG.US,D,20180405,000000,89,89.32,87.68,88.36,564476.75,0
+UNG.US,D,20180406,000000,89.16,89.36,88.88,88.96,341019.25,0
+UNG.US,D,20180409,000000,88.68,89.2,87.12,89,713009.25,0
+UNG.US,D,20180410,000000,87.76,88.08,87.3,87.76,613971.25,0
+UNG.US,D,20180411,000000,88.44,88.7276,88,88.08,384578.25,0
+UNG.US,D,20180412,000000,88.6,88.96,87.92,88.76,608180.75,0
+UNG.US,D,20180413,000000,90.24,91,90.0432,90.28,585088.25,0
+UNG.US,D,20180416,000000,91.04,91.6,90.68,90.76,346642.25,0
+UNG.US,D,20180417,000000,90.6,91.08,90.32,90.4,554023,0
+UNG.US,D,20180418,000000,91.36,91.92,90.14,90.44,731543.25,0
+UNG.US,D,20180419,000000,88.76,90.08,87.88,88.36,1036931.25,0
+UNG.US,D,20180420,000000,88.72,90.4128,88.64,90.24,1293483.75,0
+UNG.US,D,20180423,000000,89.88,90.78,89.88,90.48,848344,0
+UNG.US,D,20180424,000000,91.04,91.8,90.96,91.64,698079.75,0
+UNG.US,D,20180425,000000,91.28,91.76,90.84,91.72,265310.75,0
+UNG.US,D,20180426,000000,91.64,92.72,91.6,92.2,734478.5,0
+UNG.US,D,20180427,000000,91,91.12,90.32,90.4,515505,0
+UNG.US,D,20180430,000000,89.44,90.28,89,90.24,545887.5,0
+UNG.US,D,20180501,000000,91.52,91.88,90.56,91.32,643889.75,0
+UNG.US,D,20180502,000000,90.28,90.44,89.6,89.92,782020,0
+UNG.US,D,20180503,000000,88.96,89.24,88.12,89.24,1047981.75,0
+UNG.US,D,20180504,000000,89.04,89.2,88.16,88.6,388956,0
+UNG.US,D,20180507,000000,89.8,90.16,89.12,89.2,868831.25,0
+UNG.US,D,20180508,000000,89.4,89.64,88.3588,89.32,489653.5,0
+UNG.US,D,20180509,000000,89.16,89.88,89.04,89.2,310019,0
+UNG.US,D,20180510,000000,90.12,91.98,89.86,91.52,1258434.75,0
+UNG.US,D,20180511,000000,91.6,91.92,91.14,91.8,334814,0
+UNG.US,D,20180514,000000,91.48,92.88,91.4404,92.52,779473.25,0
+UNG.US,D,20180515,000000,93.24,93.32,92.2,92.52,626827.25,0
+UNG.US,D,20180516,000000,92.08,92.32,91.6432,91.8,504670.5,0
+UNG.US,D,20180517,000000,91.2,93.48,90.96,93.04,903122.25,0
+UNG.US,D,20180518,000000,93.2,93.8168,92.76,92.76,423933,0
+UNG.US,D,20180521,000000,92.88,93,92.04,92.52,746284,0
+UNG.US,D,20180522,000000,93.64,95.16,93.44,94.88,761749.75,0
+UNG.US,D,20180523,000000,95.4,96.2,95.34,95.68,1125227.5,0
+UNG.US,D,20180524,000000,95.48,96.24,95.16,96.08,436588.75,0
+UNG.US,D,20180525,000000,96.6,96.8,95.16,95.88,1238306.25,0
+UNG.US,D,20180529,000000,93.88,94.006,92.64,93.88,1008716,0
+UNG.US,D,20180530,000000,93.12,93.72,92.98,93.48,413420.25,0
+UNG.US,D,20180531,000000,94.76,96.52,94.76,95.56,1111124.5,0
+UNG.US,D,20180601,000000,95.56,96.24,95.04,96.12,678619.75,0
+UNG.US,D,20180604,000000,95.28,95.76,94.56,94.68,471675,0
+UNG.US,D,20180605,000000,93.32,93.94,93.2,93.48,983793.25,0
+UNG.US,D,20180606,000000,93.76,94.02,93,93.8,581823.75,0
+UNG.US,D,20180607,000000,95.36,95.96,94.6,94.84,1085520.25,0
+UNG.US,D,20180608,000000,93.36,94,93.04,93.96,560902,0
+UNG.US,D,20180611,000000,95.52,95.6404,94.7996,95.32,1185689,0
+UNG.US,D,20180612,000000,95.2,95.36,94.4,95.16,577064.25,0
+UNG.US,D,20180613,000000,95.48,96.36,95.48,95.8,664597.75,0
+UNG.US,D,20180614,000000,95.72,96.24,94.84,96.08,862104.25,0
+UNG.US,D,20180615,000000,97.12,98.08,97,98.08,1031558.5,0
+UNG.US,D,20180618,000000,96.88,97.3,95.58,96,749341.75,0
+UNG.US,D,20180619,000000,94.76,94.76,93.76,94.6,623087.75,0
+UNG.US,D,20180620,000000,96,96.24,95.62,96.12,965004.5,0
+UNG.US,D,20180621,000000,97.08,97.44,95.52,96.4,651049.75,0
+UNG.US,D,20180622,000000,95.32,95.8,94.84,95.48,575401.5,0
+UNG.US,D,20180625,000000,94.36,94.99,94.16,94.96,639490,0
+UNG.US,D,20180626,000000,94.52,95.4,94.16,95.32,276546.75,0
+UNG.US,D,20180627,000000,96.76,97.24,95.84,96.8,748747,0
+UNG.US,D,20180628,000000,97.4,97.92,95.08,95.72,718063,0
+UNG.US,D,20180629,000000,95.04,95.44,94.44,94.8,408583.25,0
+UNG.US,D,20180702,000000,93.08,93.12,92.52,92.92,586649.75,0
+UNG.US,D,20180703,000000,92.8,94.16,92.8,93.76,222199.5,0
+UNG.US,D,20180705,000000,92.6,92.6796,91.84,91.84,550238.5,0
+UNG.US,D,20180706,000000,91.92,92.8,91.72,92.64,361906.25,0
+UNG.US,D,20180709,000000,92.16,92.32,91.42,91.84,439405,0
+UNG.US,D,20180710,000000,91.6,91.68,90.28,90.32,699960.5,0
+UNG.US,D,20180711,000000,91.44,91.88,90.96,91.6,339366.5,0
+UNG.US,D,20180712,000000,91.2,91.68,90.52,90.84,479410,0
+UNG.US,D,20180713,000000,90.2,90.2,89.26,89.64,553267.5,0
+UNG.US,D,20180716,000000,89.48,89.96,88.9756,89.64,235369.75,0
+UNG.US,D,20180717,000000,89.6,89.68,88.6,88.8,549215,0
+UNG.US,D,20180718,000000,88.76,88.88,88.2,88.6,399134.75,0
+UNG.US,D,20180719,000000,87.88,90,87.64,89.76,907176.25,0
+UNG.US,D,20180720,000000,90.16,90.2,89.4,89.52,412001.25,0
+UNG.US,D,20180723,000000,88.56,88.64,88.2,88.36,543469.25,0
+UNG.US,D,20180724,000000,88.68,89.38,88.56,89.28,291135.25,0
+UNG.US,D,20180725,000000,90.44,90.528,90.12,90.4,299213,0
+UNG.US,D,20180726,000000,90.44,91.12,90.24,90.48,462577.25,0
+UNG.US,D,20180727,000000,91.28,91.72,91.08,91.24,314768.75,0
+UNG.US,D,20180730,000000,91.12,92.32,90.784,91.84,411666.25,0
+UNG.US,D,20180731,000000,92.8,92.84,91,91.24,417039.25,0
+UNG.US,D,20180801,000000,90.72,91.28,90.36,90.64,290402.75,0
+UNG.US,D,20180802,000000,90.48,92.7808,90.44,92.32,687931.75,0
+UNG.US,D,20180803,000000,93.32,93.92,93.06,93.36,567813.75,0
+UNG.US,D,20180806,000000,93.32,93.92,93.24,93.72,302529.75,0
+UNG.US,D,20180807,000000,94.44,95.18,94.44,94.96,673569.5,0
+UNG.US,D,20180808,000000,96.24,96.84,96.12,96.52,756568.25,0
+UNG.US,D,20180809,000000,96.76,97.12,96.2,96.84,614784.75,0
+UNG.US,D,20180810,000000,95.92,96.72,95.76,96.52,348551,0
+UNG.US,D,20180813,000000,95.96,96.72,95.92,96.16,313676.25,0
+UNG.US,D,20180814,000000,96.84,97.62,96.76,96.88,357277.5,0
+UNG.US,D,20180815,000000,96.8,97.04,96.36,96.56,314302.25,0
+UNG.US,D,20180816,000000,96.64,96.76,94.92,95.44,480802.25,0
+UNG.US,D,20180817,000000,96.8,97.32,96.56,96.72,406073.5,0
+UNG.US,D,20180820,000000,96.44,96.68,96.16,96.6,282549.25,0
+UNG.US,D,20180821,000000,96.92,97.58,96.48,97.52,373522.5,0
+UNG.US,D,20180822,000000,96.76,97.04,96.5156,96.72,259960.25,0
+UNG.US,D,20180823,000000,96.64,97.4,96.08,96.92,453539.25,0
+UNG.US,D,20180824,000000,96.2,96.36,95.48,95.52,387820.5,0
+UNG.US,D,20180827,000000,94.6,94.8228,94,94.08,444275.5,0
+UNG.US,D,20180828,000000,93.76,93.84,93,93.4,381832.5,0
+UNG.US,D,20180829,000000,93.84,94.32,93,94.2,328797.75,0
+UNG.US,D,20180830,000000,94.56,94.76,93.36,94.6,540119.75,0
+UNG.US,D,20180831,000000,95.84,96.2,95.32,95.8,396530.5,0
+UNG.US,D,20180904,000000,93.4,94.28,92.32,92.44,803694.25,0
+UNG.US,D,20180905,000000,92.84,92.9,91.48,91.72,331963.5,0
+UNG.US,D,20180906,000000,91.64,91.72,90.8,91.24,453200,0
+UNG.US,D,20180907,000000,90.68,91.28,90.6,91.2,325134,0
+UNG.US,D,20180910,000000,90.44,92.34,90.4,92.08,616257.25,0
+UNG.US,D,20180911,000000,91.84,93.08,91.48,92.84,360568.5,0
+UNG.US,D,20180912,000000,93.92,94.04,92.56,92.84,507438.25,0
+UNG.US,D,20180913,000000,93.32,93.6,92.12,92.24,390167,0
+UNG.US,D,20180914,000000,91.44,91.44,90.68,90.76,473638.5,0
+UNG.US,D,20180917,000000,91.44,92.36,91.36,91.84,425918,0
+UNG.US,D,20180918,000000,92.6,95.8,92.44,95.36,1099880.5,0
+UNG.US,D,20180919,000000,95.56,96,95,95.08,689764.5,0
+UNG.US,D,20180920,000000,96,98.32,95.08,97.48,1156765.75,0
+UNG.US,D,20180921,000000,98,98.54,97.84,98.36,826807,0
+UNG.US,D,20180924,000000,98.88,100.36,98.84,100.32,699390,0
+UNG.US,D,20180925,000000,100,101.2,100,100.8,556537,0
+UNG.US,D,20180926,000000,100.48,101.2,98.08,98.52,835295.5,0
+UNG.US,D,20180927,000000,99.48,102.84,99.36,100.96,1113679.75,0
+UNG.US,D,20180928,000000,99.44,99.64,98.4,99.32,814195.25,0
+UNG.US,D,20181001,000000,101.28,102.96,101.2,102.84,964290.25,0
+UNG.US,D,20181002,000000,103.16,105.6,102.84,104.44,789504.25,0
+UNG.US,D,20181003,000000,105.4,107.8,105.4,107.4,961184,0
+UNG.US,D,20181004,000000,107.4,107.4,103.52,105.28,1068260.75,0
+UNG.US,D,20181005,000000,106,106,102.84,104.24,863845.75,0
+UNG.US,D,20181008,000000,107.28,108.92,107.2,108.28,1074457.5,0
+UNG.US,D,20181009,000000,108.6,109.24,107.12,108.44,1284808.25,0
+UNG.US,D,20181010,000000,109.64,110.61,107.56,107.92,1169182,0
+UNG.US,D,20181011,000000,105.72,107.08,104.32,106.52,1499835.25,0
+UNG.US,D,20181012,000000,105.72,105.8,103.84,104.24,1156297.25,0
+UNG.US,D,20181015,000000,106.96,108.04,106.48,107.52,1076725.75,0
+UNG.US,D,20181016,000000,107.08,108.2,106.24,107.2,592156,0
+UNG.US,D,20181017,000000,108.6,110.04,107.4,109.88,843796.5,0
+UNG.US,D,20181018,000000,107.84,107.92,105.44,106.48,947688.75,0
+UNG.US,D,20181019,000000,105.92,107.8,105.92,107.24,963872.75,0
+UNG.US,D,20181022,000000,104.8,105.72,104.06,104.2,1103172.75,0
+UNG.US,D,20181023,000000,105.92,107.52,105.72,106.64,869638.25,0
+UNG.US,D,20181024,000000,107.32,107.4,104.52,105.52,817855.75,0
+UNG.US,D,20181025,000000,105.44,106.8,104.16,105.08,867634.25,0
+UNG.US,D,20181026,000000,102.88,105.62,102.3,105.44,766358.75,0
+UNG.US,D,20181029,000000,102.2,104.08,101.88,103.68,613490,0
+UNG.US,D,20181030,000000,105.44,105.6,102.96,104.24,614710,0
+UNG.US,D,20181031,000000,105.28,107.12,104.28,106.8,779803.25,0
+UNG.US,D,20181101,000000,106.52,107.04,104.56,105.6,700699.25,0
+UNG.US,D,20181102,000000,103.56,107.68,103.48,107,839687.25,0
+UNG.US,D,20181105,000000,114.96,116.28,113.535,115.72,2206298.25,0
+UNG.US,D,20181106,000000,115.84,116.44,114.84,115.04,662490,0
+UNG.US,D,20181107,000000,114.84,115.76,113.56,114.72,641497.25,0
+UNG.US,D,20181108,000000,115.16,116,113.96,115.76,605156.25,0
+UNG.US,D,20181109,000000,119.4,124.36,119.4,120.96,1855152.5,0
+UNG.US,D,20181112,000000,123.12,126.24,121.52,126.24,1643091.5,0
+UNG.US,D,20181113,000000,128.12,133.64,128.12,132.28,3815790.5,0
+UNG.US,D,20181114,000000,143.16,159.48,141.96,157.28,10786597.25,0
+UNG.US,D,20181115,000000,142.32,143.24,127.16,127.2,4688961,0
+UNG.US,D,20181116,000000,133.56,142.232,133.23,141.72,2948266.75,0
+UNG.US,D,20181119,000000,146.92,155.32,144.04,148.8,3945100.25,0
+UNG.US,D,20181120,000000,145.72,148.68,138,146.72,3568244.5,0
+UNG.US,D,20181121,000000,148.84,153.8,143.6,145.2,3513544.5,0
+UNG.US,D,20181123,000000,143.68,148.72,143.68,145.52,962264,0
+UNG.US,D,20181126,000000,134.28,139.96,133.8,138.24,1869024.5,0
+UNG.US,D,20181127,000000,135.84,140.56,134.12,136.56,1317659,0
+UNG.US,D,20181128,000000,143.12,152.92,141.04,150.96,3606989.25,0
+UNG.US,D,20181129,000000,147.88,150.84,144.16,148.36,1632465,0
+UNG.US,D,20181130,000000,148.76,150.52,144.8,149.28,1104356.5,0
+UNG.US,D,20181203,000000,140.08,142.2,137.4,140.56,1383335.75,0
+UNG.US,D,20181204,000000,146.32,147.52,143.84,145.28,1577559.25,0
+UNG.US,D,20181206,000000,139.56,142.24,138.32,141.4,1271164.75,0
+UNG.US,D,20181207,000000,142.24,147.88,142.16,146.08,1770000,0
+UNG.US,D,20181210,000000,145.16,151.04,143.469,145.96,1524794.75,0
+UNG.US,D,20181211,000000,144.48,144.8,140.84,141.32,1302310.25,0
+UNG.US,D,20181212,000000,135.84,137.76,132.287,132.96,1504083.25,0
+UNG.US,D,20181213,000000,138.52,139.48,132.52,133.76,1478430,0
+UNG.US,D,20181214,000000,127.8,128.144,123,123,1262720.75,0
+UNG.US,D,20181217,000000,120.32,120.4,113.76,114.84,1057723.5,0
+UNG.US,D,20181218,000000,119.36,124.249,118.68,122.96,1147864.5,0
+UNG.US,D,20181219,000000,116.28,122.12,115.08,120.56,975444.5,0
+UNG.US,D,20181220,000000,123.8,124.44,116.44,120.4,925162.75,0
+UNG.US,D,20181221,000000,119.68,124.6,118.6,121,790796,0
+UNG.US,D,20181224,000000,115.8,117.96,115.16,117.24,526273.5,0
+UNG.US,D,20181226,000000,111.88,115.469,110.162,112.92,845077.5,0
+UNG.US,D,20181227,000000,113.6,117.68,111.76,115.44,885302.25,0
+UNG.US,D,20181228,000000,110.72,112.76,108.64,109.6,835819.75,0
+UNG.US,D,20181231,000000,103.28,103.48,97.08,98.84,1218024.5,0
+UNG.US,D,20190102,000000,96.88,99.16,96.44,97.96,994611.25,0
+UNG.US,D,20190103,000000,96.84,98.16,95.72,96.84,679714,0
+UNG.US,D,20190104,000000,99.08,101,96.72,100.36,655906,0
+UNG.US,D,20190107,000000,98,99.16,96.96,97.52,517443.5,0
+UNG.US,D,20190108,000000,100.4,101.12,98.2,98.96,618731.25,0
+UNG.US,D,20190109,000000,98.32,99.9196,97.5112,99.56,407658.25,0
+UNG.US,D,20190110,000000,100.8,101.56,98.2,99,902589.75,0
+UNG.US,D,20190111,000000,100.92,105,100.24,104.36,926665.25,0
+UNG.US,D,20190114,000000,112,119.914,112,119,2155371.5,0
+UNG.US,D,20190115,000000,118.2,119.266,114.44,114.88,1104602.25,0
+UNG.US,D,20190116,000000,120.72,121.32,111,112.88,1117972.25,0
+UNG.US,D,20190117,000000,117.28,117.44,112.04,113.08,562870,0
+UNG.US,D,20190118,000000,109.32,115.8,109.16,113.64,1731594.5,0
+UNG.US,D,20190122,000000,108.44,109.6,105.64,106.6,1183757.25,0
+UNG.US,D,20190123,000000,108.04,108.52,103.32,105.24,812367.5,0
+UNG.US,D,20190124,000000,107,108.8,105.84,107.84,862022.75,0
+UNG.US,D,20190125,000000,106,110.16,105.92,109.6,701739,0
+UNG.US,D,20190128,000000,103.32,104.2,102.02,102.92,854827.5,0
+UNG.US,D,20190129,000000,101.2,104.22,100.76,103.4,848909.75,0
+UNG.US,D,20190130,000000,102.56,103.24,101.56,102.24,521254.75,0
+UNG.US,D,20190131,000000,102.68,102.8,100,101.12,874106,0
+UNG.US,D,20190201,000000,99.44,100.12,97.44,97.72,993050.75,0
+UNG.US,D,20190204,000000,95.48,96.12,94.8,95.16,854713,0
+UNG.US,D,20190205,000000,95.64,96.6272,94.8,95.84,551753.75,0
+UNG.US,D,20190206,000000,95.28,96.32,94.6,95.48,491947.75,0
+UNG.US,D,20190207,000000,93.88,93.92,90.92,91.8,1313298.5,0
+UNG.US,D,20190208,000000,92.32,93.36,91.3096,93.08,630745,0
+UNG.US,D,20190211,000000,96.56,96.6,94.16,94.44,721593.5,0
+UNG.US,D,20190212,000000,94.52,96.28,94.24,95.24,589774.5,0
+UNG.US,D,20190213,000000,92.68,93.88,92.08,92.68,646266,0
+UNG.US,D,20190214,000000,92.56,93.24,91.76,91.96,656440.75,0
+UNG.US,D,20190215,000000,93.04,93.68,92.04,93.56,469134.5,0
+UNG.US,D,20190219,000000,93.64,95.1228,93.44,94.84,464455.25,0
+UNG.US,D,20190220,000000,95.48,95.6,93.92,94.32,417873.5,0
+UNG.US,D,20190221,000000,95.32,96.2,94.92,96.04,561731.25,0
+UNG.US,D,20190222,000000,95.52,96.78,95.46,96.08,421965.25,0
+UNG.US,D,20190225,000000,98.04,99.3996,97.24,99.08,836597.75,0
+UNG.US,D,20190226,000000,99.96,100.12,97.36,97.8,547793.25,0
+UNG.US,D,20190227,000000,97.48,99,97.16,98.92,265323.5,0
+UNG.US,D,20190228,000000,99.92,100.2,98.2784,98.92,1061029.25,0
+UNG.US,D,20190301,000000,100.96,101.12,99.68,100.32,647047.25,0
+UNG.US,D,20190304,000000,100.32,100.96,99.96,100.56,450146.25,0
+UNG.US,D,20190305,000000,100.88,101.88,100.2,101.72,379310.5,0
+UNG.US,D,20190306,000000,100.92,101.16,99.5204,100.4,357501.5,0
+UNG.US,D,20190307,000000,100.44,101.24,99.54,101.08,369912.25,0
+UNG.US,D,20190308,000000,101.2,101.44,100.72,100.92,219447,0
+UNG.US,D,20190311,000000,98.44,98.56,97.56,97.92,433511.75,0
+UNG.US,D,20190312,000000,97.84,98.68,97.36,98.56,259923.25,0
+UNG.US,D,20190313,000000,98.72,99.72,98.72,99.52,321480.75,0
+UNG.US,D,20190314,000000,100.12,100.68,99.7092,100.32,259878.75,0
+UNG.US,D,20190315,000000,99.68,99.74,98.4212,98.56,264140.75,0
+UNG.US,D,20190318,000000,99.72,100.64,99.72,100.24,269909.5,0
+UNG.US,D,20190319,000000,100.8,101.04,100.32,100.64,312371,0
+UNG.US,D,20190320,000000,99.92,99.92,99.12,99.88,220154.75,0
+UNG.US,D,20190321,000000,98.76,99.56,98.52,99.44,243196.25,0
+UNG.US,D,20190322,000000,97.76,97.84,97.12,97.64,378260.75,0
+UNG.US,D,20190325,000000,96.88,97.9872,96.8,97.56,278596.75,0
+UNG.US,D,20190326,000000,97.24,97.44,96.62,96.72,209144.5,0
+UNG.US,D,20190327,000000,95.2,96.04,94.7,95.88,382851.25,0
+UNG.US,D,20190328,000000,95.72,96.28,95.28,95.64,295059,0
+UNG.US,D,20190329,000000,94.48,94.8,93.52,93.92,411315.75,0
+UNG.US,D,20190401,000000,94.8,96.16,94.8,95.12,361291.25,0
+UNG.US,D,20190402,000000,95.12,95.12,94.114,94.68,279850.5,0
+UNG.US,D,20190403,000000,94.16,94.52,93.5596,94,328843.5,0
+UNG.US,D,20190404,000000,94.12,94.2,92.8,93,344681.75,0
+UNG.US,D,20190405,000000,93.24,94.04,93.16,94,238834.5,0
+UNG.US,D,20190408,000000,94.8,95.76,94.63,95.4,431033.75,0
+UNG.US,D,20190409,000000,94.72,95.36,94.4,95.32,300915.25,0
+UNG.US,D,20190410,000000,94.92,95.58,94.7196,94.96,276258.5,0
+UNG.US,D,20190411,000000,94.4,95.28,93.38,94.12,696834,0
+UNG.US,D,20190412,000000,94.28,94.52,93.32,93.4,234864.25,0
+UNG.US,D,20190415,000000,91.96,92.16,91.08,91.2,463894.75,0
+UNG.US,D,20190416,000000,91.2,91.2,90.52,90.64,245423,0
+UNG.US,D,20190417,000000,89.28,89.48,88.32,88.36,538003.5,0
+UNG.US,D,20190418,000000,88.32,88.64,87.4,87.76,454200.5,0
+UNG.US,D,20190422,000000,88.64,88.92,88.2,88.6,285583,0
+UNG.US,D,20190423,000000,87.36,87.36,86.26,86.6,405241.75,0
+UNG.US,D,20190424,000000,87.16,87.2264,86.36,86.56,220982.25,0
+UNG.US,D,20190425,000000,86.76,88.56,85.76,87.84,455050.25,0
+UNG.US,D,20190426,000000,89.28,90.1808,88.92,89.52,302638.75,0
+UNG.US,D,20190429,000000,89.16,89.94,88.1688,89.88,239742.75,0
+UNG.US,D,20190430,000000,89.92,90.04,88.88,89.32,188447.75,0
+UNG.US,D,20190501,000000,90.4,90.92,90.2,90.48,198783.25,0
+UNG.US,D,20190502,000000,89.68,90.1204,88.84,89.56,303904.75,0
+UNG.US,D,20190503,000000,88.92,89.4,88.44,88.76,253525.75,0
+UNG.US,D,20190506,000000,87.8,88.2,87.16,87.64,259584.5,0
+UNG.US,D,20190507,000000,88.12,88.54,87.64,88,166050.25,0
+UNG.US,D,20190508,000000,89.56,90.54,89.4672,90.24,441857.5,0
+UNG.US,D,20190509,000000,89.56,89.96,88.72,89.68,189690,0
+UNG.US,D,20190510,000000,89.56,91.68,89.56,90.84,373805.5,0
+UNG.US,D,20190513,000000,91.56,91.88,90.56,90.84,327882.25,0
+UNG.US,D,20190514,000000,91.84,92.28,91.36,91.84,248818.25,0
+UNG.US,D,20190515,000000,91.16,91.16,89.92,90.24,208501.75,0
+UNG.US,D,20190516,000000,91.12,91.68,90.4,91.44,168795.75,0
+UNG.US,D,20190517,000000,91.64,92,90.92,91,128244.75,0
+UNG.US,D,20190520,000000,92.56,93.326,92.12,92.2,347223.5,0
+UNG.US,D,20190521,000000,91.52,91.52,90.2796,90.68,225410.75,0
+UNG.US,D,20190522,000000,89.44,89.44,87.48,87.92,454663,0
+UNG.US,D,20190523,000000,88.32,89,87.44,88.72,247854.75,0
+UNG.US,D,20190524,000000,87.92,89.68,87.56,89.28,154365,0
+UNG.US,D,20190528,000000,87.64,88.77,87.6,88.48,180997.5,0
+UNG.US,D,20190529,000000,90.32,90.6,89.48,89.76,314953.25,0
+UNG.US,D,20190530,000000,88.56,88.6,86.8,87.68,400806.25,0
+UNG.US,D,20190531,000000,85.64,86,83.76,84.2,408059.75,0
+UNG.US,D,20190603,000000,83.56,83.6,81.6,82.36,639834.5,0
+UNG.US,D,20190604,000000,82.24,83.6,82.12,82.96,291474.5,0
+UNG.US,D,20190605,000000,82.08,82.4,80.72,81.44,316412.5,0
+UNG.US,D,20190606,000000,81.04,81.93,79,80.04,667827.75,0
+UNG.US,D,20190607,000000,79.88,80.64,79.08,80.2,328683,0
+UNG.US,D,20190610,000000,80.16,81,80,80.8,273651,0
+UNG.US,D,20190611,000000,80.28,82.44,80.08,82.08,323573.25,0
+UNG.US,D,20190612,000000,81.8,81.96,81.12,81.4,194609,0
+UNG.US,D,20190613,000000,81,81.48,79.5464,79.84,457146.5,0
+UNG.US,D,20190614,000000,80.48,82.12,80.2,81.76,404619.75,0
+UNG.US,D,20190617,000000,82,82.2,81.04,81.2,147615.75,0
+UNG.US,D,20190618,000000,80.64,80.92,79.04,79.52,554444.75,0
+UNG.US,D,20190619,000000,80.12,80.2,77.48,78,506877.75,0
+UNG.US,D,20190620,000000,78.12,78.3596,73.36,75.2,1328112.25,0
+UNG.US,D,20190621,000000,74.52,75.28,74.12,74.76,379208.25,0
+UNG.US,D,20190624,000000,76.92,78.9464,76.556,78.36,948542.5,0
+UNG.US,D,20190625,000000,77.84,78.88,76.8,77.88,418734.25,0
+UNG.US,D,20190626,000000,78.08,79.16,77.6,78.12,510949.25,0
+UNG.US,D,20190627,000000,78.2,80.36,78.2,79.68,421017.25,0
+UNG.US,D,20190628,000000,81.16,81.24,79.2,79.56,398164.5,0
+UNG.US,D,20190701,000000,77.6,78.12,76.24,77.8,709806,0
+UNG.US,D,20190702,000000,78.16,78.2,76.7388,77.04,271496.75,0
+UNG.US,D,20190703,000000,78.24,78.56,77.36,78.32,279298.75,0
+UNG.US,D,20190705,000000,82,84.04,81.96,82.72,1316434,0
+UNG.US,D,20190708,000000,82.48,82.8,81.48,82.52,451389,0
+UNG.US,D,20190709,000000,82.52,83.7644,81.9,83.12,370811.75,0
+UNG.US,D,20190710,000000,84.64,85.56,83.344,84.16,503644.25,0
+UNG.US,D,20190711,000000,84.76,85.52,82.32,82.68,811498.25,0
+UNG.US,D,20190712,000000,84.64,85.2836,84.08,84.36,490902.5,0
+UNG.US,D,20190715,000000,83.4,83.6,81.96,82.72,538862,0
+UNG.US,D,20190716,000000,80.16,80.44,79.08,79.88,745347.5,0
+UNG.US,D,20190717,000000,79.56,80.56,78.666,79.48,298641.25,0
+UNG.US,D,20190718,000000,79.72,80.72,77.92,78.72,442205.5,0
+UNG.US,D,20190719,000000,77.68,77.8,77.04,77.64,509473.75,0
+UNG.US,D,20190722,000000,78.4,79.96,78.3496,79.56,434945.5,0
+UNG.US,D,20190723,000000,79.24,79.68,78.68,78.84,259072.75,0
+UNG.US,D,20190724,000000,77.6,77.6,76.16,76.8,467197,0
+UNG.US,D,20190725,000000,77.48,78.04,76.68,77.04,317160.25,0
+UNG.US,D,20190726,000000,75.16,75.56,74.6,75.12,671819,0
+UNG.US,D,20190729,000000,74.28,74.28,73.04,73.6,545739.5,0
+UNG.US,D,20190730,000000,73.56,74.36,73.22,74.16,262560.5,0
+UNG.US,D,20190731,000000,76.6,78.8,76.24,77.76,874221.25,0
+UNG.US,D,20190801,000000,79.92,80.36,75.28,75.4,910608.25,0
+UNG.US,D,20190802,000000,73.72,74.46,72.2,74.4,953297.5,0
+UNG.US,D,20190805,000000,71,73.28,70.96,72.4,986193,0
+UNG.US,D,20190806,000000,72.84,74.1,72.72,73.16,498153.25,0
+UNG.US,D,20190807,000000,73.52,74,72.12,72.52,665264.75,0
+UNG.US,D,20190808,000000,73.56,74.88,72.84,73.72,573993,0
+UNG.US,D,20190809,000000,73.48,74.52,73.36,73.76,285983.5,0
+UNG.US,D,20190812,000000,74.64,74.64,72.82,73.38,288420.25,0
+UNG.US,D,20190813,000000,74.44,75.58,73.64,74.76,531287.75,0
+UNG.US,D,20190814,000000,74.8,75,73.8,74.88,398299.75,0
+UNG.US,D,20190815,000000,75.28,78.72,74.72,77.12,702569.25,0
+UNG.US,D,20190816,000000,76.4,76.72,75.36,76.4,218567,0
+UNG.US,D,20190819,000000,75.08,77.04,75,76.4,355889.25,0
+UNG.US,D,20190820,000000,76.88,77.12,76.08,76.96,209699.5,0
+UNG.US,D,20190821,000000,76.52,76.52,74.92,75.6,565239.75,0
+UNG.US,D,20190822,000000,75.68,76.16,74.68,74.88,430195.75,0
+UNG.US,D,20190823,000000,74.08,75.2,74,74.8,327094.75,0
+UNG.US,D,20190826,000000,76.72,77.64,76.36,77.24,636447.25,0
+UNG.US,D,20190827,000000,75.72,76.52,75.6,76.24,340674,0
+UNG.US,D,20190828,000000,77.92,78.64,76.96,77.4,408132.5,0
+UNG.US,D,20190829,000000,78.6,80.04,78.08,79.32,603229.5,0
+UNG.US,D,20190830,000000,78.72,79.68,78.48,79.08,237552.5,0
+UNG.US,D,20190903,000000,81.56,82,81.08,81.24,471253,0
+UNG.US,D,20190904,000000,82.88,85.2,82.2,84.44,565244.75,0
+UNG.US,D,20190905,000000,84.16,85.36,82.8008,84.56,637833.5,0
+UNG.US,D,20190906,000000,84.28,86.8,84.2,86.32,607179.25,0
+UNG.US,D,20190909,000000,88.04,90,88,89.92,551909,0
+UNG.US,D,20190910,000000,90.44,90.7,89.2,89.6,623628.5,0
+UNG.US,D,20190911,000000,88.4,89.92,88.12,88.4,268297,0
+UNG.US,D,20190912,000000,88.08,89.64,87.64,89.2,389918.5,0
+UNG.US,D,20190913,000000,89.48,91.52,88.6,90.92,425207.5,0
+UNG.US,D,20190916,000000,92.28,93.6,91.6908,93.08,601609,0
+UNG.US,D,20190917,000000,92.28,93.48,91.8,92.12,276743,0
+UNG.US,D,20190918,000000,91.88,91.92,89.96,91.04,356756,0
+UNG.US,D,20190919,000000,89.8,89.88,87.68,88.28,558587.25,0
+UNG.US,D,20190920,000000,88.76,88.8,86.64,87.64,350984.75,0
+UNG.US,D,20190923,000000,86.6,87.88,86.2212,87.64,373527.5,0
+UNG.US,D,20190924,000000,88.12,88.12,86.08,86.36,257930,0
+UNG.US,D,20190925,000000,84.88,86.72,84.62,86.2,328645.5,0
+UNG.US,D,20190926,000000,85.4,85.68,82.56,83.8,962468.75,0
+UNG.US,D,20190927,000000,81.64,82.96,81.48,82.16,436035,0
+UNG.US,D,20190930,000000,80.16,80.84,79.56,79.72,816824,0
+UNG.US,D,20191001,000000,78.56,79.04,77.6652,78.6,561758.25,0
+UNG.US,D,20191002,000000,78.32,78.64,76.88,77.44,550611,0
+UNG.US,D,20191003,000000,76.76,80.36,75.84,80,1017391.75,0
+UNG.US,D,20191004,000000,78.68,82.04,78.4196,80.4,686770.5,0
+UNG.US,D,20191007,000000,79.24,80.12,78.52,78.92,499155,0
+UNG.US,D,20191008,000000,78.04,78.64,77.6,78.48,364978,0
+UNG.US,D,20191009,000000,77.96,78.7264,76.36,76.68,766459.5,0
+UNG.US,D,20191010,000000,77,77.84,75.44,75.52,1274731.5,0
+UNG.US,D,20191011,000000,75.68,77.4,74.92,76.12,911157.75,0
+UNG.US,D,20191014,000000,78.52,78.64,76.32,78.28,985631,0
+UNG.US,D,20191015,000000,78.72,80.32,78.48,80.12,1037638.25,0
+UNG.US,D,20191016,000000,81.12,81.4616,78.12,78.56,729756.5,0
+UNG.US,D,20191017,000000,79.48,80.56,78.7916,79.44,496158.25,0
+UNG.US,D,20191018,000000,78.92,80.36,78.56,80.28,576553.75,0
+UNG.US,D,20191021,000000,77.36,77.64,76.48,77.64,1215211.25,0
+UNG.US,D,20191022,000000,77.76,78.24,77.24,77.48,538539.5,0
+UNG.US,D,20191023,000000,77.36,77.4,76.32,76.92,546136.25,0
+UNG.US,D,20191024,000000,77.28,78.12,76.32,78,589448,0
+UNG.US,D,20191025,000000,77.64,78.16,77.24,77.92,409586,0
+UNG.US,D,20191028,000000,80.48,81.68,79.42,81.04,1212024.5,0
+UNG.US,D,20191029,000000,83.88,85.3348,82.7868,82.96,1715128.5,0
+UNG.US,D,20191030,000000,85.56,85.72,84.24,85,1238739.25,0
+UNG.US,D,20191031,000000,85.6,85.6592,82.36,83.24,1201701,0
+UNG.US,D,20191101,000000,81.94,85.8,81.8708,85.4,1153169.5,0
+UNG.US,D,20191104,000000,88.96,89.52,88.16,89.08,1318702.5,0
+UNG.US,D,20191105,000000,90.6,91.2456,89.54,90.76,910448.75,0
+UNG.US,D,20191106,000000,90.68,91.16,89.16,89.4,718129.25,0
+UNG.US,D,20191107,000000,88.52,91.0344,86.96,88.2,1544537,0
+UNG.US,D,20191108,000000,88.76,88.76,87.28,88.2,642710.75,0
+UNG.US,D,20191111,000000,84.08,84.2,82.74,83.32,1186300.75,0
+UNG.US,D,20191112,000000,83.92,84,82.38,82.92,761645.25,0
+UNG.US,D,20191113,000000,81.88,84.32,81.2,84.24,822927.5,0
+UNG.US,D,20191114,000000,83.64,84.68,82.76,83.32,799534.25,0
+UNG.US,D,20191115,000000,83.32,85.42,82.7196,84.12,616358.75,0
+UNG.US,D,20191118,000000,81.68,82.4,80.16,80.4,1150982.25,0
+UNG.US,D,20191119,000000,79.32,79.84,78.84,79,1209224.5,0
+UNG.US,D,20191120,000000,79.76,80.68,79.36,80.24,699818.5,0
+UNG.US,D,20191121,000000,79.76,80.96,78.96,80.72,964646.75,0
+UNG.US,D,20191122,000000,81.88,83.52,81.72,82.92,1008389.5,0
+UNG.US,D,20191125,000000,79.8,80,78.96,79.32,1529552.25,0
+UNG.US,D,20191126,000000,77.4,77.8,76.72,77.76,1690513.25,0
+UNG.US,D,20191127,000000,77.2,77.66,76.3364,76.8,1198547.5,0
+UNG.US,D,20191129,000000,72.88,73,71.04,71.32,1920982.5,0
+UNG.US,D,20191202,000000,71.36,71.92,70.24,71.84,1395184.75,0
+UNG.US,D,20191203,000000,74.2,76.94,73.72,74.72,2272411,0
+UNG.US,D,20191204,000000,73.4,74.44,72.68,74.04,1234083.25,0
+UNG.US,D,20191205,000000,74.68,75.5596,73.764,74.08,1120209.75,0
+UNG.US,D,20191206,000000,74.12,74.16,71.44,72.12,1301175,0
+UNG.US,D,20191209,000000,68.24,69.2,67.52,69.2,2283140,0
+UNG.US,D,20191210,000000,69.12,70.18,68.6,69.48,982367,0
+UNG.US,D,20191211,000000,70.16,70.64,68.7372,68.88,1020552.5,0
+UNG.US,D,20191212,000000,70.04,72,69.32,71.68,1314777.25,0
+UNG.US,D,20191213,000000,70.44,71.2,70.04,70.72,891543,0
+UNG.US,D,20191216,000000,72.24,72.8,71.68,72.12,851073,0
+UNG.US,D,20191217,000000,71.04,71.64,70.36,71.16,634341.25,0
+UNG.US,D,20191218,000000,69.84,70.18,69.28,70.12,841156.75,0
+UNG.US,D,20191219,000000,68.92,70.48,68.84,70.4,1362517.25,0
+UNG.US,D,20191220,000000,71.64,71.68,70.74,71.36,812568,0
+UNG.US,D,20191223,000000,68.56,69.1,68.28,68.68,995866.5,0
+UNG.US,D,20191224,000000,67.88,68.4,67.4,68.08,821504.75,0
+UNG.US,D,20191226,000000,69.8,70.76,69.6,69.96,1079073.75,0
+UNG.US,D,20191227,000000,68.2,69.44,67.28,69.36,2089788,0
+UNG.US,D,20191230,000000,68.88,69.198,67.46,67.6,1312525,0
+UNG.US,D,20191231,000000,66.96,67.88,66.52,67.44,1026732,0
+UNG.US,D,20200102,000000,66.68,66.76,65.44,65.88,1630939.5,0
+UNG.US,D,20200103,000000,65.96,66.8,65.44,65.56,1072769.25,0
+UNG.US,D,20200106,000000,66.52,66.7284,65.32,66.36,1170992,0
+UNG.US,D,20200107,000000,65.96,67.28,65.882,66.48,923454.75,0
+UNG.US,D,20200108,000000,66.68,66.84,65.4,66.52,906851.75,0
+UNG.US,D,20200109,000000,65.84,67.06,65.12,66.68,858886.25,0
+UNG.US,D,20200110,000000,68.16,69.04,67.96,68.16,1142223.5,0
+UNG.US,D,20200113,000000,67.72,68.04,66.88,67.76,991178.25,0
+UNG.US,D,20200114,000000,69.56,69.7,67.36,67.4,1213574.75,0
+UNG.US,D,20200115,000000,65.76,66.2,65.48,65.72,1235766,0
+UNG.US,D,20200116,000000,65.76,66.98,64.08,64.32,1483007.25,0
+UNG.US,D,20200117,000000,63.04,63.04,61.98,62.16,2577323.75,0
+UNG.US,D,20200121,000000,60.04,60.52,58.24,59.48,2313024.5,0
+UNG.US,D,20200122,000000,59.56,60.24,59.2,59.64,910574.25,0
+UNG.US,D,20200123,000000,60.4,61.08,59.34,59.76,954528.5,0
+UNG.US,D,20200124,000000,58.76,58.88,58.12,58.44,1120746.75,0
+UNG.US,D,20200127,000000,60.28,60.32,58.32,58.56,1251320.25,0
+UNG.US,D,20200128,000000,59.64,60.24,59.2792,59.6,1008784.25,0
+UNG.US,D,20200129,000000,58.64,58.78,58.08,58.64,943370.25,0
+UNG.US,D,20200130,000000,57.48,58.32,56.72,57.24,1320847.5,0
+UNG.US,D,20200131,000000,57.68,58.0152,57.292,57.48,812873,0
+UNG.US,D,20200203,000000,57.76,57.76,56.72,56.84,863311,0
+UNG.US,D,20200204,000000,57.32,58.99,57.2,58.6,929708.5,0
+UNG.US,D,20200205,000000,57.16,58.52,57.08,58.52,1163017.25,0
+UNG.US,D,20200206,000000,57.76,59.58,57.52,58.24,653282,0
+UNG.US,D,20200207,000000,59.04,59.32,57.8,57.8,676145.75,0
+UNG.US,D,20200210,000000,55.8,56.1804,55,55.36,1511897.5,0
+UNG.US,D,20200211,000000,55.64,56.28,55.1728,56.12,849694.25,0
+UNG.US,D,20200212,000000,57.36,58,56.96,57.68,783663.25,0
+UNG.US,D,20200213,000000,58.04,58.28,57.08,57.28,595512,0
+UNG.US,D,20200214,000000,57.56,57.78,57.16,57.36,499732.5,0
+UNG.US,D,20200218,000000,60.52,61.08,59.92,60.4,1443864.75,0
+UNG.US,D,20200219,000000,60.76,61.48,60.4,61.12,607288.75,0
+UNG.US,D,20200220,000000,60.24,62.6644,59.44,59.64,1539717,0
+UNG.US,D,20200221,000000,58.84,59.74,58.8,59.2,928584.5,0
+UNG.US,D,20200224,000000,57.88,58.04,57,57.44,919529.75,0
+UNG.US,D,20200225,000000,57.92,58.08,56.96,57.12,1108401.5,0
+UNG.US,D,20200226,000000,58.12,58.4,56.36,56.36,838227.75,0
+UNG.US,D,20200227,000000,54.16,54.52,53.26,53.88,1685882.5,0
+UNG.US,D,20200228,000000,52.88,53.48,51.92,52.4,932784.75,0
+UNG.US,D,20200302,000000,54.04,54.64,53.48,54.32,1047831.25,0
+UNG.US,D,20200303,000000,55.76,56.96,55.2,55.72,1086743.75,0
+UNG.US,D,20200304,000000,56.8,57.12,55.7936,56.76,557240.5,0
+UNG.US,D,20200305,000000,56.32,56.4404,54.56,54.6,778992,0
+UNG.US,D,20200306,000000,54.24,54.42,52.86,53.28,885859,0
+UNG.US,D,20200309,000000,53.68,56.44,51.98,56.4,1856287.25,0
+UNG.US,D,20200310,000000,57.24,60.56,57.12,59.88,2782593.25,0
+UNG.US,D,20200311,000000,61.08,61.92,57.68,58.16,1875618.25,0
+UNG.US,D,20200312,000000,55.72,58.24,55.32,56.8,1827873,0
+UNG.US,D,20200313,000000,59.68,60.08,57.4,59,1103198.25,0
+UNG.US,D,20200316,000000,56.12,57.12,55.6,55.68,488992.5,0
+UNG.US,D,20200317,000000,56.24,56.24,53.16,53.48,505020.5,0
+UNG.US,D,20200318,000000,51.12,51.64,48.32,50.96,1278400,0
+UNG.US,D,20200319,000000,50.68,52.48,50.4,52.28,565334.75,0
+UNG.US,D,20200320,000000,52.8,52.94,49.94,50.12,707880.5,0
+UNG.US,D,20200323,000000,50.36,51.6,49.88,50.6,603783.5,0
+UNG.US,D,20200324,000000,52.52,53.08,51.72,52.84,549731,0
+UNG.US,D,20200325,000000,52.44,52.9192,51.48,52.16,434453,0
+UNG.US,D,20200326,000000,51.64,52.6,50.72,51.2,602355.25,0
+UNG.US,D,20200327,000000,50.68,51.32,50.24,50.68,469147.5,0
+UNG.US,D,20200330,000000,49.88,51.64,49.84,51.28,487309.25,0
+UNG.US,D,20200331,000000,51.76,51.76,49.6,50.2,701834,0
+UNG.US,D,20200401,000000,49.04,49.18,47.88,48.04,917191.75,0
+UNG.US,D,20200402,000000,47.12,47.76,46.1336,47,968189.75,0
+UNG.US,D,20200403,000000,46.92,50.16,46.88,49.88,963891,0
+UNG.US,D,20200406,000000,50.92,53.038,50.8,52.96,923452.75,0
+UNG.US,D,20200407,000000,54.92,57.28,54.56,57.24,947242.25,0
+UNG.US,D,20200408,000000,56.68,57.16,53.72,54.2,887151.75,0
+UNG.US,D,20200409,000000,53.84,54.46,52.22,52.52,847048.5,0
+UNG.US,D,20200413,000000,54,54.44,51.5,52.44,902194,0
+UNG.US,D,20200414,000000,51.08,51.52,49.68,49.8,1061864,0
+UNG.US,D,20200415,000000,49.64,49.7464,48.04,48.16,829492.5,0
+UNG.US,D,20200416,000000,47.8,51.84,47.08,51.08,1479242.25,0
+UNG.US,D,20200417,000000,53.48,54.2,52.06,52.8,989806.5,0
+UNG.US,D,20200420,000000,53.6,57.68,53.2,57.04,1903086,0
+UNG.US,D,20200421,000000,56.8,57.76,53.56,54.64,1647674.5,0
+UNG.US,D,20200422,000000,54.84,57.44,54.58,56.64,1421320.25,0
+UNG.US,D,20200423,000000,55.36,56.6,53.4564,53.88,931605.5,0
+UNG.US,D,20200424,000000,54.32,54.3952,51.8,51.92,1427372.75,0
+UNG.US,D,20200427,000000,49.12,53.28,48.86,53.04,1977575,0
+UNG.US,D,20200428,000000,54.96,55.0664,53.4,53.84,988838,0
+UNG.US,D,20200429,000000,52.88,53.28,51.48,52,1248185,0
+UNG.US,D,20200430,000000,52.16,54.024,51.52,53.64,1013677.75,0
+UNG.US,D,20200501,000000,53.72,54.306,51.8004,52.04,995816.5,0
+UNG.US,D,20200504,000000,54.84,55.4,53.72,55.12,1196866,0
+UNG.US,D,20200505,000000,58.32,59.784,57.68,57.96,1734207.5,0
+UNG.US,D,20200506,000000,55.72,55.72,53.4,53.96,1584301.5,0
+UNG.US,D,20200507,000000,54.24,54.84,52.2,52.64,1610230.75,0
+UNG.US,D,20200508,000000,51.04,51.88,50.16,50.56,1516704.25,0
+UNG.US,D,20200511,000000,51.88,52.28,49.92,51.16,1300505.75,0
+UNG.US,D,20200512,000000,49.44,49.84,47.2,47.2,2251168.75,0
+UNG.US,D,20200513,000000,46.96,47.2748,44.16,45.32,2150380.5,0
+UNG.US,D,20200514,000000,45.16,47.16,45.0324,45.76,1353777.25,0
+UNG.US,D,20200515,000000,47.08,47.24,44.82,45.16,1281118.25,0
+UNG.US,D,20200518,000000,47.76,49.9204,47.6,48.4,1537836,0
+UNG.US,D,20200519,000000,49.76,49.84,48.66,49,1430641,0
+UNG.US,D,20200520,000000,49.44,49.66,46.56,47.16,1485288.75,0
+UNG.US,D,20200521,000000,46.08,46.32,45.2488,46.16,905249.5,0
+UNG.US,D,20200522,000000,45.52,46.96,45.52,46.56,766488.5,0
+UNG.US,D,20200526,000000,47.68,48.0992,46.8,47.76,818203.75,0
+UNG.US,D,20200527,000000,47.12,47.74,46.12,46.4,1065752.25,0
+UNG.US,D,20200528,000000,46.08,46.32,44.9228,45.08,1196088.75,0
+UNG.US,D,20200529,000000,44.68,45.88,43.52,45.28,1750608,0
+UNG.US,D,20200601,000000,43.72,45,43.58,43.96,1507833.25,0
+UNG.US,D,20200602,000000,44.16,44.44,43.6,43.8,834189.25,0
+UNG.US,D,20200603,000000,45.64,45.84,44.12,44.64,1480413.5,0
+UNG.US,D,20200604,000000,44.96,45.68,44.3204,45.04,1045117.75,0
+UNG.US,D,20200605,000000,45.6,45.68,43.92,44.48,1545193.25,0
+UNG.US,D,20200608,000000,43.96,44.6,43.74,44.6,1209831.75,0
+UNG.US,D,20200609,000000,43.84,44.16,43.36,43.6,1247423.75,0
+UNG.US,D,20200610,000000,43.96,44.6,43.74,44.2,1863491.5,0
+UNG.US,D,20200611,000000,44.76,45.2244,43.9,44.76,1384567.5,0
+UNG.US,D,20200612,000000,44.32,44.56,42.64,43,1375454.75,0
+UNG.US,D,20200615,000000,42.4,42.4,41.08,41.48,1796915.5,0
+UNG.US,D,20200616,000000,40.08,40.404,39.56,40,1651912.75,0
+UNG.US,D,20200617,000000,40.16,40.6796,39.84,40.48,955190.75,0
+UNG.US,D,20200618,000000,40.12,40.96,39.88,40.52,937809,0
+UNG.US,D,20200619,000000,40.76,41.4,40.68,41,882207.75,0
+UNG.US,D,20200622,000000,41.12,41.88,40.31,40.56,1218014.75,0
+UNG.US,D,20200623,000000,40.12,40.24,39.4,39.6,1225937.5,0
+UNG.US,D,20200624,000000,39.4,40.128,38.74,38.88,1251279.25,0
+UNG.US,D,20200625,000000,37.8,37.96,35.56,35.96,3964842.25,0
+UNG.US,D,20200626,000000,35.88,36.72,35.84,36.2,1411379.5,0
+UNG.US,D,20200629,000000,39.16,41.06,39,39.76,3292092,0
+UNG.US,D,20200630,000000,41.28,41.52,40.12,41.04,1216837.75,0
+UNG.US,D,20200701,000000,39.76,39.9996,38.96,39.56,1607509,0
+UNG.US,D,20200702,000000,39.52,40.72,39.5,40.32,1529840.25,0
+UNG.US,D,20200706,000000,42.32,43,41.52,42.84,1961294.5,0
+UNG.US,D,20200707,000000,44.4,45.08,43.7204,43.8,1836700.75,0
+UNG.US,D,20200708,000000,43.44,43.52,42.54,42.92,1151410.25,0
+UNG.US,D,20200709,000000,43.84,44.032,41.52,41.56,1804832.25,0
+UNG.US,D,20200710,000000,42.4,42.96,42.08,42.4,1379940.75,0
+UNG.US,D,20200713,000000,42.24,42.52,40.44,40.48,1383761.75,0
+UNG.US,D,20200714,000000,40.4,41.4548,40.24,40.96,965218.5,0
+UNG.US,D,20200715,000000,41.24,41.84,40.48,41.76,948343,0
+UNG.US,D,20200716,000000,41.48,42.28,39.964,40.4,1542885,0
+UNG.US,D,20200717,000000,40.6,40.88,39.92,40.04,1148954.25,0
+UNG.US,D,20200720,000000,38.92,38.92,37.56,38.44,2177227.75,0
+UNG.US,D,20200721,000000,39.08,39.1812,38.58,38.84,837571.25,0
+UNG.US,D,20200722,000000,38.32,39.6,38.12,39.36,838067.5,0
+UNG.US,D,20200723,000000,39.72,42.2,39.12,41.76,1864145.5,0
+UNG.US,D,20200724,000000,41.36,42.64,41.3,42.44,1040213.25,0
+UNG.US,D,20200727,000000,41.96,42.22,40.3,40.64,1345361.5,0
+UNG.US,D,20200728,000000,42.44,42.56,41.28,42.4,1096783.25,0
+UNG.US,D,20200729,000000,42.72,44.16,42.48,43.44,1481279.25,0
+UNG.US,D,20200730,000000,43.12,43.316,41.44,41.68,923960,0
+UNG.US,D,20200731,000000,41.72,41.946,40.6104,41.04,825774.25,0
+UNG.US,D,20200803,000000,45.36,49.12,45.1,48,4213557.25,0
+UNG.US,D,20200804,000000,47.96,50.12,47.44,49.76,2313106.75,0
+UNG.US,D,20200805,000000,50.36,51.36,49.28,50.36,1861800.25,0
+UNG.US,D,20200806,000000,51.88,52.04,48.68,48.92,1884168,0
+UNG.US,D,20200807,000000,50.68,51.3584,49.56,51.24,1759072.5,0
+UNG.US,D,20200810,000000,50.16,50.28,48.28,49.24,1234576.75,0
+UNG.US,D,20200811,000000,49.92,50.16,48.82,48.88,1067204.5,0
+UNG.US,D,20200812,000000,47.92,49.32,47.52,48.92,1354036,0
+UNG.US,D,20200813,000000,49.12,50.0404,48.8024,50,1079237.5,0
+UNG.US,D,20200814,000000,51.8,54.0568,51.52,53.28,1586330.75,0
+UNG.US,D,20200817,000000,53.64,54.04,52.36,53.24,1101309.25,0
+UNG.US,D,20200818,000000,55.24,55.88,54.48,54.84,1109687.25,0
+UNG.US,D,20200819,000000,54.8,55.3656,54.3604,55.2,1093964.75,0
+UNG.US,D,20200820,000000,54.68,55.08,53.64,53.72,936687.5,0
+UNG.US,D,20200821,000000,52.28,55.6,52.08,55.04,1663980,0
+UNG.US,D,20200824,000000,56.28,57.08,55.646,56.12,1137444.5,0
+UNG.US,D,20200825,000000,55.76,56.24,55.18,55.48,798262.25,0
+UNG.US,D,20200826,000000,55.88,56.36,54.1504,54.32,955999.75,0
+UNG.US,D,20200827,000000,56.36,58.32,56.28,57.92,1814981.75,0
+UNG.US,D,20200828,000000,57.52,57.96,56.34,57.28,869374.25,0
+UNG.US,D,20200831,000000,54.4,57,53.68,56.56,1597833.75,0
+UNG.US,D,20200901,000000,55.24,56.1652,53.832,54,1557425.25,0
+UNG.US,D,20200902,000000,53.32,55.4,52.92,53.84,1670323.5,0
+UNG.US,D,20200903,000000,54.76,55.16,52.792,53.36,1090126.75,0
+UNG.US,D,20200904,000000,53,55.96,52.26,55.52,1477821.75,0
+UNG.US,D,20200908,000000,54.44,54.84,51.04,51.12,1698403,0
+UNG.US,D,20200909,000000,52.04,52.16,50,51.16,1618846.25,0
+UNG.US,D,20200910,000000,50.76,51.34,49.52,49.6,896512.75,0
+UNG.US,D,20200911,000000,49.32,49.44,48.24,48.32,906742.75,0
+UNG.US,D,20200914,000000,50.56,51,49.06,49.6,1069200.5,0
+UNG.US,D,20200915,000000,49.92,50.92,49.92,50.28,748987.25,0
+UNG.US,D,20200916,000000,50,50.0356,48.24,48.56,1230715.25,0
+UNG.US,D,20200917,000000,47.08,47.08,45.12,45.96,2536683,0
+UNG.US,D,20200918,000000,46.48,47.68,46.12,47.44,1126331.25,0
+UNG.US,D,20200921,000000,47.08,49.1136,46.52,48.72,2410207.75,0
+UNG.US,D,20200922,000000,47.2,47.32,46.04,46.68,1026908,0
+UNG.US,D,20200923,000000,48.76,51.04,48.5604,50.36,1483962.75,0
+UNG.US,D,20200924,000000,51.04,52.6,49.88,51.52,994361.5,0
+UNG.US,D,20200925,000000,51.12,51.6,50.18,50.56,587666.75,0
+UNG.US,D,20200928,000000,48.92,50.52,48.64,49.92,1068803,0
+UNG.US,D,20200929,000000,47,47.32,45.04,45.16,2140485.25,0
+UNG.US,D,20200930,000000,45.6,46.3,44.6,45.64,814306.5,0
+UNG.US,D,20201001,000000,45.52,45.66,43.9092,44.92,839641.25,0
+UNG.US,D,20201002,000000,44.32,45.84,43.72,44.28,823578,0
+UNG.US,D,20201005,000000,47.6,48.96,46.92,47.48,1571350,0
+UNG.US,D,20201006,000000,46.4,47.4,45,45.36,1198825,0
+UNG.US,D,20201007,000000,47.8,48.04,45.64,46.8,1351431.75,0
+UNG.US,D,20201008,000000,46,47.6012,45.56,47.44,1326099.5,0
+UNG.US,D,20201009,000000,49.92,50.68,48.96,49.52,1142202.75,0
+UNG.US,D,20201012,000000,52.36,52.6,50.7676,51.04,1215919,0
+UNG.US,D,20201013,000000,50.52,51.76,50.2,50.48,990408.25,0
+UNG.US,D,20201014,000000,47.64,48.56,46.92,47.16,2062934.5,0
+UNG.US,D,20201015,000000,49.56,50.28,49.1,49.56,977407.75,0
+UNG.US,D,20201016,000000,50,50.52,48.64,49.12,906342.5,0
+UNG.US,D,20201019,000000,49.28,50.2,49.12,49.96,747519.5,0
+UNG.US,D,20201020,000000,50.32,50.56,49.24,49.52,604186,0
+UNG.US,D,20201021,000000,50.72,50.96,50.44,50.56,496524.5,0
+UNG.US,D,20201022,000000,50.2,50.5,49.36,49.56,558993,0
+UNG.US,D,20201023,000000,48.72,49,48.3,48.4,524814.75,0
+UNG.US,D,20201026,000000,49.6,49.92,48.64,49.2,686489.75,0
+UNG.US,D,20201027,000000,48.36,50.56,48.32,50.12,574481,0
+UNG.US,D,20201028,000000,49.8,50.34,49.6,49.84,656765.25,0
+UNG.US,D,20201029,000000,48.16,50.68,47.76,50.2,940917.25,0
+UNG.US,D,20201030,000000,49.36,51.02,49.36,50.96,655525.75,0
+UNG.US,D,20201102,000000,49.08,49.56,48.7108,49,1025792.75,0
+UNG.US,D,20201103,000000,47.08,47.12,46.12,46.44,1691437,0
+UNG.US,D,20201104,000000,45.92,46.72,45.56,46.32,902382.75,0
+UNG.US,D,20201105,000000,46.48,47.2,44.3996,44.52,1386787,0
+UNG.US,D,20201106,000000,44.52,44.52,43.4724,43.92,1150199.25,0
+UNG.US,D,20201109,000000,43.6,43.92,43,43.28,1137878.75,0
+UNG.US,D,20201110,000000,43.8,45.64,43.72,44.84,1052457.75,0
+UNG.US,D,20201111,000000,45.28,46.28,44.28,46.08,1071416,0
+UNG.US,D,20201112,000000,45.52,46.2,44.7248,44.88,727631.75,0
+UNG.US,D,20201113,000000,46.32,46.5,45.02,45.28,723418.25,0
+UNG.US,D,20201116,000000,42.64,42.68,41.2,41.24,2326867.5,0
+UNG.US,D,20201117,000000,41.4,41.52,40.7136,41.2,1257855.75,0
+UNG.US,D,20201118,000000,41.64,42,40.88,41.12,835836,0
+UNG.US,D,20201119,000000,38.72,40.12,38.48,39.6,2381243.5,0
+UNG.US,D,20201120,000000,40.16,40.42,39.8456,40.2,630658.75,0
+UNG.US,D,20201123,000000,40.56,41.12,40.36,40.84,1080523.25,0
+UNG.US,D,20201124,000000,41.84,42.1,41.5,41.88,936389.75,0
+UNG.US,D,20201125,000000,42,43.4748,41.52,42.76,1055571.5,0
+UNG.US,D,20201127,000000,41.8,41.88,40.96,41.08,612939.75,0
+UNG.US,D,20201130,000000,43.12,43.36,41.64,42.4,1057229.5,0
+UNG.US,D,20201201,000000,41.96,42.08,41.04,41.72,1176873.25,0
+UNG.US,D,20201202,000000,41.68,41.7956,39.72,39.84,1596801.25,0
+UNG.US,D,20201203,000000,37.42,37.44,36,36.36,4663903.75,0
+UNG.US,D,20201204,000000,36.66,37.98,36.64,37.12,1620548,0
+UNG.US,D,20201207,000000,34.8,35.276,34.48,35.12,2452639.25,0
+UNG.US,D,20201208,000000,35.24,35.6,34.32,35.36,1686882,0
+UNG.US,D,20201209,000000,36.2,36.28,35.04,35.16,1497764.25,0
+UNG.US,D,20201210,000000,35.8,37.52,35.622,37.24,2107677.5,0
+UNG.US,D,20201211,000000,37.2,38.0656,37.16,37.52,1126851,0
+UNG.US,D,20201214,000000,38.68,39.1,37.8016,38.48,1371811.5,0
+UNG.US,D,20201215,000000,38.2,39.08,37.96,38.56,1237876.75,0
+UNG.US,D,20201216,000000,38.2,38.96,38.12,38.8,870661,0
+UNG.US,D,20201217,000000,38.92,39.16,37.72,38.48,1009440,0
+UNG.US,D,20201218,000000,38.96,39.24,38.36,39,789114.75,0
+UNG.US,D,20201221,000000,38.8,39.0396,38.4,38.96,652302,0
+UNG.US,D,20201222,000000,39.8,40.2,39.32,39.6,1048767.75,0
+UNG.US,D,20201223,000000,38.64,38.88,37,37.52,1581005.25,0
+UNG.US,D,20201224,000000,37.48,37.88,36.88,36.88,641547,0
+UNG.US,D,20201228,000000,33,34.28,32.88,33.92,2776023.5,0
+UNG.US,D,20201229,000000,34.72,36.02,34.72,35.4,1605223.75,0
+UNG.US,D,20201230,000000,35.4,35.72,34.6,35.16,893389.5,0
+UNG.US,D,20201231,000000,35.88,36.88,35.36,36.8,1219383,0
+UNG.US,D,20210104,000000,38,38.28,37.18,37.8,1085232.25,0
+UNG.US,D,20210105,000000,38.96,39.56,38.74,39.12,1484141,0
+UNG.US,D,20210106,000000,38.56,40.12,38.56,39.32,1213102.25,0
+UNG.US,D,20210107,000000,39.36,39.88,38.72,38.8,1146636.75,0
+UNG.US,D,20210108,000000,38.6,39.52,38.32,39,985861,0
+UNG.US,D,20210111,000000,38.04,40.7,37.96,40.4,1507293.75,0
+UNG.US,D,20210112,000000,41.32,41.56,39.4,39.68,1660243,0
+UNG.US,D,20210113,000000,39.92,40.72,39.24,39.76,1435184,0
+UNG.US,D,20210114,000000,39.68,40.4,38.56,38.72,1506316.25,0
+UNG.US,D,20210115,000000,40.32,40.36,39.2,39.84,1236720.5,0
+UNG.US,D,20210119,000000,37.6,37.74,36.76,37.04,1796809.25,0
+UNG.US,D,20210120,000000,36.44,37.44,36.08,37.12,1309837.75,0
+UNG.US,D,20210121,000000,36.4,36.8,36.0988,36.76,1234101,0
+UNG.US,D,20210122,000000,36.08,36.4,35.8,36.04,1310313.5,0
+UNG.US,D,20210125,000000,37.36,38.24,37.2,38.16,1357281,0
+UNG.US,D,20210126,000000,38.36,38.76,37.92,38.68,880473.5,0
+UNG.US,D,20210127,000000,39.36,40.16,39.06,39.28,1526448.75,0
+UNG.US,D,20210128,000000,39.08,39.48,37.96,39.32,1652763.75,0
+UNG.US,D,20210129,000000,38.84,39.48,37.48,37.64,1401834.5,0
+UNG.US,D,20210201,000000,41.12,42,40.8804,41.28,2674626.5,0
+UNG.US,D,20210202,000000,43.64,43.72,41.2,41.56,2080614.5,0
+UNG.US,D,20210203,000000,41.48,41.58,40.24,40.56,1369440,0
+UNG.US,D,20210204,000000,41.04,43.6,40.72,43.36,1931353.5,0
+UNG.US,D,20210205,000000,44.6,44.64,41.78,42.12,2064792.5,0
+UNG.US,D,20210208,000000,42.32,42.56,41.68,42.36,1178338.25,0
+UNG.US,D,20210209,000000,41.28,41.76,40.92,41.24,896923.75,0
+UNG.US,D,20210210,000000,42.04,43.52,41.8,43.4,1428795.75,0
+UNG.US,D,20210211,000000,43.96,44.0756,41.64,41.76,2091284.25,0
+UNG.US,D,20210212,000000,42.32,43.48,41.84,42.68,887157,0
+UNG.US,D,20210216,000000,45.16,45.2,43.4,44.4,2418120.75,0
+UNG.US,D,20210217,000000,44.32,45.48,43.96,45.2,2065104.75,0
+UNG.US,D,20210218,000000,44.76,44.8,43.84,43.96,1630493.25,0
+UNG.US,D,20210219,000000,44.88,45.2,44.36,44.64,1166546.25,0
+UNG.US,D,20210222,000000,43.36,44.2,42.96,43.72,1362849.25,0
+UNG.US,D,20210223,000000,43.08,43.2,42.48,42.76,1122627.5,0
+UNG.US,D,20210224,000000,42.4,42.6,41.72,41.92,917201.75,0
+UNG.US,D,20210225,000000,41.56,42.28,41.24,41.24,1224903.25,0
+UNG.US,D,20210226,000000,40.92,41.62,40.64,41.28,906390.25,0
+UNG.US,D,20210301,000000,41,41.68,40.96,41.48,563269.25,0
+UNG.US,D,20210302,000000,41.92,42.68,41.76,42.56,1102845.25,0
+UNG.US,D,20210303,000000,42.6,42.68,41.94,42,669940.5,0
+UNG.US,D,20210304,000000,41.44,41.6,40.16,41.04,1360881.25,0
+UNG.US,D,20210305,000000,41.08,41.16,40.08,40.32,673607.25,0
+UNG.US,D,20210308,000000,39.44,39.88,39.26,39.76,798568.5,0
+UNG.US,D,20210309,000000,39.56,40.2,39.36,39.88,602768.5,0
+UNG.US,D,20210310,000000,39.32,40.44,39.12,40.12,696754.75,0
+UNG.US,D,20210311,000000,39.84,40.32,39.4,39.88,813769.75,0
+UNG.US,D,20210312,000000,39.68,39.932,38.6,38.76,1175238.75,0
+UNG.US,D,20210315,000000,37.68,37.72,37.04,37.4,1271006.5,0
+UNG.US,D,20210316,000000,37.56,38.3,37.48,38.2,706411.25,0
+UNG.US,D,20210317,000000,37.88,38.0468,37.2,37.72,874939.75,0
+UNG.US,D,20210318,000000,36.36,37.64,36.26,37.16,862929.75,0
+UNG.US,D,20210319,000000,36.8,37.96,36.7196,37.96,656976.75,0
+UNG.US,D,20210322,000000,37.84,38.74,37.76,38.48,672762.25,0
+UNG.US,D,20210323,000000,38.2,38.44,37.6,37.68,731162.75,0
+UNG.US,D,20210324,000000,38,38.236,37.76,37.8,319201.75,0
+UNG.US,D,20210325,000000,38,38.76,37.6,38.56,555315.25,0
+UNG.US,D,20210326,000000,38.8,38.88,38.44,38.64,381987.75,0
+UNG.US,D,20210329,000000,38.64,39.144,38.08,38.92,473599,0
+UNG.US,D,20210330,000000,38.72,39,38.28,38.64,511328.5,0
+UNG.US,D,20210331,000000,38.2,38.64,37.96,38.32,389355.25,0
+UNG.US,D,20210401,000000,38.88,39.2,38.36,38.8,679434,0
+UNG.US,D,20210405,000000,38.04,38.04,36.68,37,934477.25,0
+UNG.US,D,20210406,000000,37.68,37.68,36.16,36.24,952472.75,0
+UNG.US,D,20210407,000000,36.76,37.5,36.6404,37,734329.5,0
+UNG.US,D,20210408,000000,37.16,37.32,36.74,37.12,620352,0
+UNG.US,D,20210409,000000,37.52,37.56,37.08,37.12,327949.75,0
+UNG.US,D,20210412,000000,38,38.04,37.3,37.68,607480,0
+UNG.US,D,20210413,000000,38.28,38.8796,38.24,38.6,638648.5,0
+UNG.US,D,20210414,000000,38.8,38.96,38.44,38.52,349033.5,0
+UNG.US,D,20210415,000000,38.4,39.4804,38.2,39.2,617171.75,0
+UNG.US,D,20210416,000000,39.44,39.56,39.24,39.52,304667.25,0
+UNG.US,D,20210419,000000,39.76,40.44,39.72,40.36,589967.75,0
+UNG.US,D,20210420,000000,40.2,40.4,40.12,40.16,380253.75,0
+UNG.US,D,20210421,000000,39.64,39.88,39.4,39.8,319822.25,0
+UNG.US,D,20210422,000000,39.48,40.9928,39.44,40.6,842326.25,0
+UNG.US,D,20210423,000000,40.44,40.76,40.24,40.24,330116,0
+UNG.US,D,20210426,000000,39.84,41.32,39.8,41.24,576186.25,0
+UNG.US,D,20210427,000000,41.68,42.24,41.68,42.08,820119,0
+UNG.US,D,20210428,000000,42.6,42.8396,42.08,42.32,564880.75,0
+UNG.US,D,20210429,000000,42.4,42.44,41.32,41.68,447946,0
+UNG.US,D,20210430,000000,42.28,42.36,41.92,42.04,293045.5,0
+UNG.US,D,20210503,000000,42.2,42.64,41.98,42.52,445149.5,0
+UNG.US,D,20210504,000000,42.48,42.64,42.02,42.64,505151,0
+UNG.US,D,20210505,000000,42.6,42.6,42.08,42.24,129176.5,0
+UNG.US,D,20210506,000000,42,42.56,41.684,42.12,397064.25,0
+UNG.US,D,20210507,000000,41.96,42.84,41.64,42.36,833001,0
+UNG.US,D,20210510,000000,41.72,42.12,41.68,42,395871.25,0
+UNG.US,D,20210511,000000,41.3788,42.52,41.32,42.36,362702.75,0
+UNG.US,D,20210512,000000,42.28,42.8,42.24,42.72,497142,0
+UNG.US,D,20210513,000000,42.2,42.96,42.08,42.6,321428.25,0
+UNG.US,D,20210514,000000,42.76,42.78,42.24,42.56,350277,0
+UNG.US,D,20210517,000000,44.64,45.1196,44.36,44.64,1130196.25,0
+UNG.US,D,20210518,000000,43.96,43.96,43.2,43.24,552352.75,0
+UNG.US,D,20210519,000000,42.8,43,42.2824,42.68,505886,0
+UNG.US,D,20210520,000000,42.44,42.4756,41.8,42.36,669130.75,0
+UNG.US,D,20210521,000000,41.84,42.04,41.68,41.84,341889.5,0
+UNG.US,D,20210524,000000,41.28,41.76,41.16,41.68,439368,0
+UNG.US,D,20210525,000000,41.96,42.16,41.604,42.16,293543,0
+UNG.US,D,20210526,000000,42.16,42.84,41.8476,42.48,644423.25,0
+UNG.US,D,20210527,000000,42.2,42.4,41.008,41.64,461732.25,0
+UNG.US,D,20210528,000000,42.52,42.56,41.94,42.08,409968.25,0
+UNG.US,D,20210601,000000,43.68,44.32,43.48,43.68,952813.5,0
+UNG.US,D,20210602,000000,43.6,43.8,42.8816,43.16,322549.5,0
+UNG.US,D,20210603,000000,42.92,43.28,42.68,43.04,388584.5,0
+UNG.US,D,20210604,000000,42.88,43.9124,42.5528,43.56,347402,0
+UNG.US,D,20210607,000000,42.92,43.44,42.88,43.28,358957.75,0
+UNG.US,D,20210608,000000,44.76,44.9544,43.88,44,660261.5,0
+UNG.US,D,20210609,000000,44.48,44.56,43.94,44.36,268685.25,0
+UNG.US,D,20210610,000000,44.48,44.96,44.04,44.36,341889.5,0
+UNG.US,D,20210611,000000,45.8,46.8,45.76,46.16,1151341.25,0
+UNG.US,D,20210614,000000,46.52,47.28,46.04,47.24,523991.75,0
+UNG.US,D,20210615,000000,46.88,47.1244,45.2,45.2,651879.5,0
+UNG.US,D,20210616,000000,45.12,46.06,45.04,45.72,295793.5,0
+UNG.US,D,20210617,000000,45.16,45.8796,44.8868,45.68,436361,0
+UNG.US,D,20210618,000000,45.2,45.8796,45.16,45.24,223924.25,0
+UNG.US,D,20210621,000000,44.48,45.2,44.28,45.04,364317.25,0
+UNG.US,D,20210622,000000,45.8,46.036,45.6,45.88,313399.75,0
+UNG.US,D,20210623,000000,47.04,47.6,46.56,46.56,755803,0
+UNG.US,D,20210624,000000,46.68,48.34,46.6,48.04,572871,0
+UNG.US,D,20210625,000000,48.44,49.28,48.4,49.28,609421.75,0
+UNG.US,D,20210628,000000,50.4,51.0344,50.12,50.28,1020517.25,0
+UNG.US,D,20210629,000000,52.04,53.24,50.68,51.2,1408457.25,0
+UNG.US,D,20210630,000000,51.84,53.28,50.36,52.32,959147.25,0
+UNG.US,D,20210701,000000,51.56,51.64,50.16,51.16,702010.75,0
+UNG.US,D,20210702,000000,51.28,52.26,51.04,51.64,532883.5,0
+UNG.US,D,20210706,000000,51.24,51.6,50.42,51.44,554152.75,0
+UNG.US,D,20210707,000000,50.36,50.46,49.2,50.16,939430.5,0
+UNG.US,D,20210708,000000,50.24,51.96,50.2,51.44,934724.75,0
+UNG.US,D,20210709,000000,51.72,52.02,51.28,51.56,351992.75,0
+UNG.US,D,20210712,000000,52.28,52.5952,51.76,52.4,513116.75,0
+UNG.US,D,20210713,000000,51.56,52,51.32,51.64,375363.75,0
+UNG.US,D,20210714,000000,52.04,52.1,50.64,51.2,442376.5,0
+UNG.US,D,20210715,000000,51,51.4724,50.36,50.6,510022.5,0
+UNG.US,D,20210716,000000,51.24,51.46,50.92,51.32,392958,0
+UNG.US,D,20210719,000000,52.48,52.76,51.76,52.6,766331.25,0
+UNG.US,D,20210720,000000,53.68,54.36,53.36,54.36,629795.75,0
+UNG.US,D,20210721,000000,54.52,55.32,54.48,54.68,438837,0
+UNG.US,D,20210722,000000,54.76,55.88,54.36,55.8,598854.75,0
+UNG.US,D,20210723,000000,55.88,56.82,55.8,56.28,345800.75,0
+UNG.US,D,20210726,000000,57.72,57.9,56.28,56.96,708252.25,0
+UNG.US,D,20210727,000000,56.16,56.32,54.96,54.96,638051.75,0
+UNG.US,D,20210728,000000,55.72,56.44,55.1664,55.4,528106.5,0
+UNG.US,D,20210729,000000,56,57.44,55.78,56.76,608318.75,0
+UNG.US,D,20210730,000000,54.72,55.16,54.08,55.04,583361,0
+UNG.US,D,20210802,000000,55.88,56.66,55.08,55.44,444573.25,0
+UNG.US,D,20210803,000000,56.16,57.16,56,57,540997.5,0
+UNG.US,D,20210804,000000,57.64,58.98,57.64,58.28,598866,0
+UNG.US,D,20210805,000000,58.6,58.92,57.96,58.36,538190.75,0
+UNG.US,D,20210806,000000,58.2,58.76,57.72,57.92,440572.75,0
+UNG.US,D,20210809,000000,57.2,57.3196,56.0904,56.6,452638.25,0
+UNG.US,D,20210810,000000,57.4,57.84,57.04,57.56,340691,0
+UNG.US,D,20210811,000000,56,57.16,55.84,56.88,417739.75,0
+UNG.US,D,20210812,000000,56.2,56.6,54.68,54.84,859445,0
+UNG.US,D,20210813,000000,54.96,55.4,53.96,54,517913,0
+UNG.US,D,20210816,000000,55.16,55.88,55.128,55.4,439515.75,0
+UNG.US,D,20210817,000000,54.16,54.32,53.32,53.72,782227,0
+UNG.US,D,20210818,000000,54.04,54.2,53.12,53.56,581553.5,0
+UNG.US,D,20210819,000000,53,54.36,52.4,54.08,790376.5,0
+UNG.US,D,20210820,000000,55.12,55.32,53.8,53.92,382902,0
+UNG.US,D,20210823,000000,54.48,55.42,54.08,55.28,383772.75,0
+UNG.US,D,20210824,000000,54.96,55.1,54.5188,54.68,266274.25,0
+UNG.US,D,20210825,000000,54.92,56.12,54.48,55,878034.5,0
+UNG.US,D,20210826,000000,56,59.28,55.94,58.8,1804957,0
+UNG.US,D,20210827,000000,60.68,61.42,60.36,61.36,1095864.75,0
+UNG.US,D,20210830,000000,59.48,60.64,58.96,60.36,870732.25,0
+UNG.US,D,20210831,000000,59.68,61.68,59.54,61.28,657187.75,0
+UNG.US,D,20210901,000000,62.2,65.68,62.12,64.4,2072908,0
+UNG.US,D,20210902,000000,64.88,65.99,64.32,64.76,1235098.75,0
+UNG.US,D,20210903,000000,65.52,65.84,65.04,65.68,647861.25,0
+UNG.US,D,20210907,000000,65.12,65.28,63.68,63.88,805488.75,0
+UNG.US,D,20210908,000000,67.64,69.92,67.12,68.72,2885666.25,0
+UNG.US,D,20210909,000000,68.28,70.44,67.32,69.96,1786015,0
+UNG.US,D,20210910,000000,69.88,69.88,68.6,69.4,1001690.75,0
+UNG.US,D,20210913,000000,71.76,73.84,71.6892,72.4,1337627.75,0
+UNG.US,D,20210914,000000,73.68,74.56,72.68,73.88,1576764,0
+UNG.US,D,20210915,000000,77.48,78.84,74.06,76.28,3014111.5,0
+UNG.US,D,20210916,000000,75.24,75.6796,73.12,73.88,2273450,0
+UNG.US,D,20210917,000000,72.64,73.3,70.44,70.6,2083302.75,0
+UNG.US,D,20210920,000000,70.84,72.08,68.44,69,1687329,0
+UNG.US,D,20210921,000000,67.88,68.16,65.96,67.48,1438037.25,0
+UNG.US,D,20210922,000000,66.92,67.84,66.56,66.6,859432.25,0
+UNG.US,D,20210923,000000,67.92,70.64,67.92,70.52,1622544.25,0
+UNG.US,D,20210924,000000,70.96,72.54,69.84,72.32,1147074,0
+UNG.US,D,20210927,000000,76.76,81.56,76,81.24,4431399.75,0
+UNG.US,D,20210928,000000,82.2,84.46,78.16,80.56,7566623.25,0
+UNG.US,D,20210929,000000,77.6,78.28,75.02,75.36,3105926.5,0
+UNG.US,D,20210930,000000,76.52,81.56,76.04,80.64,6253810.25,0
+UNG.US,D,20211001,000000,78.64,79.68,76.96,77.12,3380746.75,0
+UNG.US,D,20211004,000000,81.88,83.84,79.56,81.56,4476465.5,0
+UNG.US,D,20211005,000000,84.24,88.4,84.18,87.12,5028483.5,0
+UNG.US,D,20211006,000000,81.44,81.88,78.32,79,5111607,0
+UNG.US,D,20211007,000000,78.04,80.1544,75.56,79.6,2889195.5,0
+UNG.US,D,20211008,000000,78.2,78.68,76.8,77.52,2016332.75,0
+UNG.US,D,20211011,000000,74.52,75.9,73.44,74.64,3068038.25,0
+UNG.US,D,20211012,000000,73.4,76.4,73.08,75.44,2553014.75,0
+UNG.US,D,20211013,000000,74.92,78.72,74.08,78.24,2561774.75,0
+UNG.US,D,20211014,000000,80.2,82.28,77.5196,78.44,2060311.75,0
+UNG.US,D,20211015,000000,76.8,77.8,75,75.36,1793589.5,0
+UNG.US,D,20211018,000000,72.92,73.38,69.68,69.8,3196166.25,0
+UNG.US,D,20211019,000000,68.76,71.6,68.52,71.12,1814558.25,0
+UNG.US,D,20211020,000000,69.6,73.28,69.36,72.68,1611459.75,0
+UNG.US,D,20211021,000000,71.8,72.8,70.04,72.64,1664155.25,0
+UNG.US,D,20211022,000000,74.24,74.68,71.68,73.52,1726413,0
+UNG.US,D,20211025,000000,78.4,82.28,78.16,81.6,3444685.75,0
+UNG.US,D,20211026,000000,77.72,80.96,76.6,79.76,2970022,0
+UNG.US,D,20211027,000000,82.44,83.88,78.96,81.8,3056472.25,0
+UNG.US,D,20211028,000000,78.88,79.92,76.34,77.12,2652853.5,0
+UNG.US,D,20211029,000000,74.36,75.1,72.2,73.84,2678311.75,0
+UNG.US,D,20211101,000000,70.64,71.64,68.36,69.56,2610428.75,0
+UNG.US,D,20211102,000000,72.4,74.32,71.8,73.68,2773617.75,0
+UNG.US,D,20211103,000000,74.28,77.8,73.76,77.76,2183889,0
+UNG.US,D,20211104,000000,77.36,78.1,73.96,76.12,2276588,0
+UNG.US,D,20211105,000000,74.2,75.3596,73.48,75.04,1721582.25,0
+UNG.US,D,20211108,000000,74.16,74.76,72.2,72.28,2172830.5,0
+UNG.US,D,20211109,000000,68.2,68.88,65.6388,66.24,3966453.5,0
+UNG.US,D,20211110,000000,63.68,66.2,63.14,65.52,2805560.5,0
+UNG.US,D,20211111,000000,66.16,69.12,65.48,68.48,2411293.75,0
+UNG.US,D,20211112,000000,67,67.6,63.48,64.28,2793307.25,0
+UNG.US,D,20211115,000000,65.28,67.5596,64.458,67.16,2265464.5,0
+UNG.US,D,20211116,000000,70.12,71.92,68.32,68.72,2121016.5,0
+UNG.US,D,20211117,000000,66.24,67,64.28,65.2,1816674.75,0
+UNG.US,D,20211118,000000,67,67.28,64.92,65.48,1176094,0
+UNG.US,D,20211119,000000,66.16,68.6396,65.16,66.92,2002756,0
+UNG.US,D,20211122,000000,62.44,64.48,62.3,63.76,2528070.25,0
+UNG.US,D,20211123,000000,66.08,67.4572,65.368,66.92,1791500.75,0
+UNG.US,D,20211124,000000,66.92,68.2,66.2,66.8,1598526.5,0
+UNG.US,D,20211126,000000,70.12,70.16,67.12,69.76,1717683,0
+UNG.US,D,20211129,000000,63.48,64.84,63.16,63.52,2842217.5,0
+UNG.US,D,20211130,000000,59.16,61.42,58.76,60.32,3600956.25,0
+UNG.US,D,20211201,000000,57.6,57.94,55.32,55.64,3561128.5,0
+UNG.US,D,20211202,000000,56,56.52,53,53.84,3292692.5,0
+UNG.US,D,20211203,000000,54.12,55.72,53.28,53.32,2436641.5,0
+UNG.US,D,20211206,000000,48.84,49.14,47.6,48.2,3450910.25,0
+UNG.US,D,20211207,000000,48.98,50.16,48.06,48.88,1923815.25,0
+UNG.US,D,20211208,000000,51.12,51.12,49.88,50,1872429.25,0
+UNG.US,D,20211209,000000,50.16,51.4,49.364,49.52,1809132.5,0
+UNG.US,D,20211210,000000,50.76,51.92,50.12,50.84,1979077,0
+UNG.US,D,20211213,000000,52.8,53.3,49.4,50.2,2468028.25,0
+UNG.US,D,20211214,000000,49.4,50.04,48.34,49.8,1643896,0
+UNG.US,D,20211215,000000,51.08,51.36,49.56,49.8,1644003.25,0
+UNG.US,D,20211216,000000,50.76,51.196,48.84,49.36,1634410.75,0
+UNG.US,D,20211217,000000,48.32,49.9,47.96,48.16,1190727.25,0
+UNG.US,D,20211220,000000,50.4,51.04,49.3,50.04,1498287.25,0
+UNG.US,D,20211221,000000,49.92,50.96,49.64,50.04,1321324.5,0
+UNG.US,D,20211222,000000,51.68,52.22,50.8,50.88,1075418.75,0
+UNG.US,D,20211223,000000,48.24,49.12,46.76,48.4,3378656.5,0
+UNG.US,D,20211227,000000,49.92,52.7592,49.88,52.16,2990795,0
+UNG.US,D,20211228,000000,50.84,52.2,50.56,51.76,1442019,0
+UNG.US,D,20211229,000000,52.24,53.08,50.68,50.96,2068761.25,0
+UNG.US,D,20211230,000000,49.92,50.16,47.02,47.68,2956791.75,0
+UNG.US,D,20211231,000000,49.2,50.36,48.16,49.96,1870195.5,0
+UNG.US,D,20220103,000000,49.8,51.24,48.34,51.08,1654078.75,0
+UNG.US,D,20220104,000000,50.88,51.12,49.2932,49.76,1883423.5,0
+UNG.US,D,20220105,000000,50.96,51.722,50,51.2,1519410.5,0
+UNG.US,D,20220106,000000,51.16,51.52,50.56,51.2,1467687.75,0
+UNG.US,D,20220107,000000,51.72,52.84,51.4,52.08,1744017,0
+UNG.US,D,20220110,000000,54.76,55.24,52.84,54.96,2742890.25,0
+UNG.US,D,20220111,000000,53.92,56.56,53.58,56.28,1809288.25,0
+UNG.US,D,20220112,000000,60.88,64.76,60.08,63.88,4718579.25,0
+UNG.US,D,20220113,000000,59.64,60.24,56.6,56.8,3431800,0
+UNG.US,D,20220114,000000,55.84,57.24,55.44,56.68,1521036,0
+UNG.US,D,20220118,000000,57.56,57.92,56.14,57.32,1888680.75,0
+UNG.US,D,20220119,000000,57.16,57.2,53.66,53.8,2456852,0
+UNG.US,D,20220120,000000,52.16,52.3848,50.84,51.32,1925417,0
+UNG.US,D,20220121,000000,52.12,53.6,51.52,52.4,2380343.5,0
+UNG.US,D,20220124,000000,53.52,54.8,53.08,53.28,1594320.25,0
+UNG.US,D,20220125,000000,53.96,54.84,53.34,54.28,1188628,0
+UNG.US,D,20220126,000000,57.88,57.96,55.64,55.92,2460028,0
+UNG.US,D,20220127,000000,57,61.84,56.64,60.8,3643826.75,0
+UNG.US,D,20220128,000000,66.88,67.9,64.2004,65.08,5042529.75,0
+UNG.US,D,20220131,000000,67.76,69.64,65.72,68.04,2873257.25,0
+UNG.US,D,20220201,000000,66.6,68.4796,65.08,68.4,2379012.5,0
+UNG.US,D,20220202,000000,74.68,78,73.56,75.92,5397146.25,0
+UNG.US,D,20220203,000000,67.88,70.28,67.48,68.96,2801552.5,0
+UNG.US,D,20220204,000000,67.24,68.6404,62.82,63.36,2671220,0
+UNG.US,D,20220207,000000,60.24,60.88,57.68,59.96,2996773.25,0
+UNG.US,D,20220208,000000,60.36,61.06,58.68,58.88,1728216.5,0
+UNG.US,D,20220209,000000,56.6,56.88,55.76,56.2,2192670.25,0
+UNG.US,D,20220210,000000,54.96,56,54.36,55.56,1618681.75,0
+UNG.US,D,20220211,000000,54.48,56.56,54.28,55.8,4205734.5,0
+UNG.US,D,20220214,000000,57.12,58.92,56.84,58.2,1957511.75,0
+UNG.US,D,20220215,000000,60.08,60.78,58.58,60.48,2044704.5,0
+UNG.US,D,20220216,000000,62.04,64.68,61.72,63.28,2791606.75,0
+UNG.US,D,20220217,000000,63.28,64.4,61.2,62.68,1427846.75,0
+UNG.US,D,20220218,000000,64.32,64.36,61.28,61.64,2567100.75,0
+UNG.US,D,20220222,000000,63.96,64.66,62.12,62.68,2062765.5,0
+UNG.US,D,20220223,000000,64.04,65.9996,63.88,64.48,2176838.25,0
+UNG.US,D,20220224,000000,67.92,68.92,64.72,65.16,3283117,0
+UNG.US,D,20220225,000000,63.8,64.14,62.2,63.28,1839089.5,0
+UNG.US,D,20220228,000000,63,63.4,61.52,61.84,1573839.25,0
+UNG.US,D,20220301,000000,62.84,65.2,62.64,64.44,1822312.25,0
+UNG.US,D,20220302,000000,67.32,69.16,65.5,68.08,2411206,0
+UNG.US,D,20220303,000000,65.96,67.96,65.16,66.56,2248040.75,0
+UNG.US,D,20220304,000000,68.04,71.04,67.96,69.36,2426471,0
+UNG.US,D,20220307,000000,69.88,70.2,67.32,67.8,2091590.75,0
+UNG.US,D,20220308,000000,64.36,66.208,63.52,64.28,2881176.25,0
+UNG.US,D,20220309,000000,64.04,64.6004,63.28,63.64,2070334.5,0
+UNG.US,D,20220310,000000,64.4,65.7996,64.08,65.28,979467,0
+UNG.US,D,20220311,000000,66.72,67.56,65.84,67.16,1011944,0
+UNG.US,D,20220314,000000,65.88,66.16,64.2396,65.88,1121124,0
+UNG.US,D,20220315,000000,63.24,65.2,62.76,64.84,871400.25,0
+UNG.US,D,20220316,000000,66.36,67.16,65.28,66.76,1140574.5,0
+UNG.US,D,20220317,000000,68.4,70.24,68.28,69.48,1408357.5,0
+UNG.US,D,20220318,000000,69.44,69.44,68.08,68.88,1079600.75,0
+UNG.US,D,20220321,000000,67.32,69.92,66.88,69.76,775233,0
+UNG.US,D,20220322,000000,71.92,73.2,70.8,72.36,1315192,0
+UNG.US,D,20220323,000000,73.96,74.52,71.8,72.12,1286175,0
+UNG.US,D,20220324,000000,72.88,76.88,71.4,75.88,2025833.25,0
+UNG.US,D,20220325,000000,78.16,78.44,76.46,77.96,1972681.75,0
+UNG.US,D,20220328,000000,76.76,78.2,76.62,76.88,1266309.75,0
+UNG.US,D,20220329,000000,76.6,76.68,74.28,74.4,1486370.5,0
+UNG.US,D,20220330,000000,75.96,78.48,75.84,77.52,1667033.5,0
+UNG.US,D,20220331,000000,78.68,81.4,78.44,78.88,2505267.75,0
+UNG.US,D,20220401,000000,78.8,80.66,78.2,79.68,1406590.5,0
+UNG.US,D,20220404,000000,80.36,81.72,79.28,80.2,1481128.75,0
+UNG.US,D,20220405,000000,83,86.5364,82.96,84.24,2801907.25,0
+UNG.US,D,20220406,000000,87.4,88.76,83.76,84.92,3948222.75,0
+UNG.US,D,20220407,000000,85,89.88,83.76,89.48,4221772.75,0
+UNG.US,D,20220408,000000,89.76,90.16,87.3356,88.36,2131305,0
+UNG.US,D,20220411,000000,91.84,93.36,90.72,93.2,2185214.25,0
+UNG.US,D,20220412,000000,93.72,96.92,92.16,93.6,3312276.75,0
+UNG.US,D,20220413,000000,94.8,98.96,94.64,98.48,3141955.5,0
+UNG.US,D,20220414,000000,97.92,102.54,97.08,102.4,3357070.75,0
+UNG.US,D,20220418,000000,105.56,112.6,105.56,108.52,5053641.25,0
+UNG.US,D,20220419,000000,100.32,101.2,96.88,99.96,3981296.5,0
+UNG.US,D,20220420,000000,99.16,99.6,94.72,96,2703019.5,0
+UNG.US,D,20220421,000000,98.72,99.48,93.88,96.8,2460824.25,0
+UNG.US,D,20220422,000000,95.52,96.6,90.18,90.8,2138533,0
+UNG.US,D,20220425,000000,90.92,97.68,90.78,96.88,2555283.75,0
+UNG.US,D,20220426,000000,96.52,98.16,93.32,95.28,3245272.5,0
+UNG.US,D,20220427,000000,98.16,103.24,97.36,100.76,2895700,0
+UNG.US,D,20220428,000000,98.28,98.72,94.52,95.4,1857141.75,0
+UNG.US,D,20220429,000000,97.48,100.72,96.36,100,1651563.5,0
+UNG.US,D,20220502,000000,101.64,104.28,101.16,104,1244612,0
+UNG.US,D,20220503,000000,109.24,112.2,107,107.16,2023742.75,0
+UNG.US,D,20220504,000000,115.12,116.4,113.48,116.04,1759513,0
+UNG.US,D,20220505,000000,114.76,120.96,111.48,120.4,2391882.75,0
+UNG.US,D,20220506,000000,117.16,117.36,109.32,110.72,2604097.25,0
+UNG.US,D,20220509,000000,104.74,104.84,95.68,97.24,2937665.25,0
+UNG.US,D,20220510,000000,92.76,102.52,92.68,99.16,3419181.5,0
+UNG.US,D,20220511,000000,104.32,106.04,103.4,105.52,1653655.75,0
+UNG.US,D,20220512,000000,102.52,106.96,102.16,105.92,1381521,0
+UNG.US,D,20220513,000000,107.2,107.24,103.24,105.08,1104225,0
+UNG.US,D,20220516,000000,111.04,112.24,105.32,109.6,1552301.5,0
+UNG.US,D,20220517,000000,113.56,114.76,111.56,113.76,1409980.25,0
+UNG.US,D,20220518,000000,115.36,116.36,112.52,113.96,1225806.75,0
+UNG.US,D,20220519,000000,112.8,116.52,111.652,111.92,1105303,0
+UNG.US,D,20220520,000000,109.92,112.4,109.8,110.92,1378328.5,0
+UNG.US,D,20220523,000000,111.64,120.84,111.32,120.28,1767201.5,0
+UNG.US,D,20220524,000000,120,121.15,118.12,120.48,1413292.75,0
+UNG.US,D,20220525,000000,125.2,127.96,120.44,122.12,2174192.75,0
+UNG.US,D,20220526,000000,122.68,128.12,117.042,118.92,2010992.5,0
+UNG.US,D,20220527,000000,114.04,119.42,112.42,118.32,1708986,0
+UNG.US,D,20220531,000000,115.88,116.52,110.16,111.64,1874971.75,0
+UNG.US,D,20220601,000000,115.8,119.28,114.76,119.16,2178044.75,0
+UNG.US,D,20220602,000000,121.52,121.798,113.72,115.16,2021877.75,0
+UNG.US,D,20220603,000000,115.68,116.68,113.828,115.84,1189334,0
+UNG.US,D,20220606,000000,123.84,127.48,122.4,126.92,1964445,0
+UNG.US,D,20220607,000000,126.2,127.96,125.24,126.88,1524275,0
+UNG.US,D,20220608,000000,128.72,131.08,114.4,117.64,3678991,0
+UNG.US,D,20220609,000000,109.6,122.472,108.8,121.48,2904190.5,0
+UNG.US,D,20220610,000000,118.76,121.12,116.96,118.88,1478131.5,0
+UNG.US,D,20220613,000000,120.44,120.88,113.72,117.64,1690608,0
+UNG.US,D,20220614,000000,107.24,107.72,95.04,98.88,4584328.25,0
+UNG.US,D,20220615,000000,102.48,104.36,99.12,101.8,1263654,0
+UNG.US,D,20220616,000000,107.16,108.66,99.376,101.08,1642989,0
+UNG.US,D,20220617,000000,99.68,100.2,92.8,94.72,1792444.75,0
+UNG.US,D,20220621,000000,90.88,94.52,90,92.8,1564353.25,0
+UNG.US,D,20220622,000000,91.2,94.52,90.56,92.84,805038.75,0
+UNG.US,D,20220623,000000,91.72,92.36,84.88,85.36,1494244.5,0
+UNG.US,D,20220624,000000,84.52,87.04,83.6,85.16,1097198.25,0
+UNG.US,D,20220627,000000,83.24,89.72,83.16,88.44,1426037,0
+UNG.US,D,20220628,000000,90.36,91.64,88.16,90.6,1554866.75,0
+UNG.US,D,20220629,000000,91.4,92.24,87.44,87.48,1325446.25,0
+UNG.US,D,20220630,000000,88.72,89.7708,73.12,76.04,3594913,0
+UNG.US,D,20220701,000000,79.48,80.44,76.72,77.24,1591520.5,0
+UNG.US,D,20220705,000000,75.96,78.08,73.4,74.64,1776749,0
+UNG.US,D,20220706,000000,76.08,76.4396,73.2,75.4,990973.75,0
+UNG.US,D,20220707,000000,78.72,86.8,78,84.56,2279109.75,0
+UNG.US,D,20220708,000000,84.04,85.72,81.84,82.28,1034888.25,0
+UNG.US,D,20220711,000000,89.92,90.4,86.48,88.12,1539958.25,0
+UNG.US,D,20220712,000000,90.08,90.44,81.84,84.84,2487574,0
+UNG.US,D,20220713,000000,88.84,92.5196,87.36,89.72,1607096.75,0
+UNG.US,D,20220714,000000,92.4,93.36,89.04,90.8,1279078.75,0
+UNG.US,D,20220715,000000,90.44,97.12,89.28,96.96,988974.5,0
+UNG.US,D,20220718,000000,99.96,102.843,99.68,101.36,1166382.75,0
+UNG.US,D,20220719,000000,98.12,101.2,97.56,99.72,1252729.25,0
+UNG.US,D,20220720,000000,101.8,109.32,99.84,107.12,1615648,0
+UNG.US,D,20220721,000000,106,110.996,104.44,108.08,1261326.75,0
+UNG.US,D,20220722,000000,111.44,114.32,111.08,113.2,1623718.5,0
+UNG.US,D,20220725,000000,114.76,120.08,113.36,118.84,1617649.25,0
+UNG.US,D,20220726,000000,125.92,126.08,119.48,120.48,3019295.25,0
+UNG.US,D,20220727,000000,119.56,120.68,115.12,118.96,1677230.5,0
+UNG.US,D,20220728,000000,118.16,122.2,111.8,113.36,1755682.25,0
+UNG.US,D,20220729,000000,114.84,115.36,110.48,114.48,1835465,0
+UNG.US,D,20220801,000000,108.68,114.48,107.52,114,2601516.75,0
+UNG.US,D,20220802,000000,108.04,109.44,105.2,105.64,2257212.5,0
+UNG.US,D,20220803,000000,105.64,116.92,104.24,114.12,3229317.5,0
+UNG.US,D,20220804,000000,112.12,113.52,107.8,112.68,2363902.5,0
+UNG.US,D,20220805,000000,110.52,113.76,109.8,110.28,1102441.25,0
+UNG.US,D,20220808,000000,105.84,107.4,104.04,105.12,1225339.5,0
+UNG.US,D,20220809,000000,107.32,108.88,106.08,107.84,1215807.5,0
+UNG.US,D,20220810,000000,108.04,114.04,107.32,113.56,2210226.75,0
+UNG.US,D,20220811,000000,116.36,124.04,113.96,120.44,2055432,0
+UNG.US,D,20220812,000000,122.04,123.04,119.6,121.04,1220171.75,0
+UNG.US,D,20220815,000000,116.72,123.28,115.92,122.24,1604443,0
+UNG.US,D,20220816,000000,127.2,129.88,124.56,129.08,2059177.5,0
+UNG.US,D,20220817,000000,130.52,130.6,125.84,127.52,1319979.25,0
+UNG.US,D,20220818,000000,127.52,133.24,122.88,127.04,2577202.75,0
+UNG.US,D,20220819,000000,125.44,129.48,124.88,128.2,1385309,0
+UNG.US,D,20220822,000000,135.56,135.72,130.2,135.16,1618023.25,0
+UNG.US,D,20220823,000000,136.2,138,124.72,128.04,3018665.25,0
+UNG.US,D,20220824,000000,127.48,130.12,125.32,127.44,1839709.25,0
+UNG.US,D,20220825,000000,128.84,129.92,126.48,129.2,1053068,0
+UNG.US,D,20220826,000000,131.64,133.36,126.76,127.96,1356812.75,0
+UNG.US,D,20220829,000000,126.8,132.08,126.08,127.76,1369471.5,0
+UNG.US,D,20220830,000000,124.76,126.96,122.56,125.6,1189508.25,0
+UNG.US,D,20220831,000000,123.32,128.36,122.24,126.6,1373349.25,0
+UNG.US,D,20220901,000000,128.12,129.88,126.16,126.96,1512516.5,0
+UNG.US,D,20220902,000000,124.48,124.56,119.24,122.84,2359846.25,0
+UNG.US,D,20220906,000000,115.4,117.52,108.32,111.2,1980600.75,0
+UNG.US,D,20220907,000000,110.12,111.32,107.84,108.04,1509202.75,0
+UNG.US,D,20220908,000000,110.4,111.6,108.796,110.12,1072680.25,0
+UNG.US,D,20220909,000000,110.96,111.64,109.16,111.56,906679.75,0
+UNG.US,D,20220912,000000,110.84,116.282,110.84,116.04,1306380.25,0
+UNG.US,D,20220913,000000,115,116.96,112.8,116.52,1062979,0
+UNG.US,D,20220914,000000,121.64,127.76,119.72,125.8,1754877.5,0
+UNG.US,D,20220915,000000,117.2,118.16,113.525,114.64,1613836.5,0
+UNG.US,D,20220916,000000,110.72,111.642,106.88,107.8,1123587,0
+UNG.US,D,20220919,000000,105.76,109.6,105.56,109.4,1056491.25,0
+UNG.US,D,20220920,000000,107.72,110.56,105.96,106.68,688526,0
+UNG.US,D,20220921,000000,109.84,109.84,104.72,107.88,788160,0
+UNG.US,D,20220922,000000,106.12,106.48,98.64,100.6,904348,0
+UNG.US,D,20220923,000000,95,98.92,94.48,96.28,1769400,0
+UNG.US,D,20220926,000000,93.32,97.44,92.12,96.84,1205826.75,0
+UNG.US,D,20220927,000000,94.28,97.04,92.76,93.64,1464085.5,0
+UNG.US,D,20220928,000000,92,96.72,91.08,96.36,1156640,0
+UNG.US,D,20220929,000000,93.4,96.04,90.6,94.8,1156655.25,0
+UNG.US,D,20220930,000000,93.12,96.92,92.32,93.52,1058672,0
+UNG.US,D,20221003,000000,89.08,90.12,86.8,89.84,1472544.25,0
+UNG.US,D,20221004,000000,90.8,94.76,90.4,93.96,1352594.25,0
+UNG.US,D,20221005,000000,95.88,96.2,94.2428,95.76,1190516,0
+UNG.US,D,20221006,000000,96.84,98.08,94.56,95.36,1171772,0
+UNG.US,D,20221007,000000,93.76,95.32,91.52,91.76,1102651.5,0
+UNG.US,D,20221010,000000,94.24,94.96,88.28,89.8,1284390.25,0
+UNG.US,D,20221011,000000,90.76,91.86,88.4,90.48,987049,0
+UNG.US,D,20221012,000000,92.6,93.12,88.16,88.44,1082882.75,0
+UNG.US,D,20221013,000000,89.16,93.28,87.92,92.16,1106052,0
+UNG.US,D,20221014,000000,90.48,90.8,88.54,89.44,772427.5,0
+UNG.US,D,20221017,000000,83.28,84.68,82.48,83.36,1386537.5,0
+UNG.US,D,20221018,000000,83.72,84.5416,79.44,80.16,1287509.25,0
+UNG.US,D,20221019,000000,77.48,78.52,76.2,76.28,1512958.75,0
+UNG.US,D,20221020,000000,75.24,77.04,74.36,75.32,1647448.25,0
+UNG.US,D,20221021,000000,71.44,72.04,69.64,71.28,2021881.5,0
+UNG.US,D,20221024,000000,72.36,75.44,72.3296,74.32,1876732.25,0
+UNG.US,D,20221025,000000,75.8,80.04,75.4176,80,2039152,0
+UNG.US,D,20221026,000000,76.4,79.94,76.3604,79.32,1864336.5,0
+UNG.US,D,20221027,000000,77.72,78.88,73.72,75.64,1663875.5,0
+UNG.US,D,20221028,000000,73.44,74.96,71.64,74.76,1626670,0
+UNG.US,D,20221031,000000,81.08,82.32,78.6,81.52,2199161.5,0
+UNG.US,D,20221101,000000,77.32,77.68,72.5604,75.36,2356355.25,0
+UNG.US,D,20221102,000000,79.28,81.36,78.2004,79.64,1291010.75,0
+UNG.US,D,20221103,000000,78.52,79.6,75.92,76.4,1353176,0
+UNG.US,D,20221104,000000,78.8,84.08,76.28,83.28,1923327.25,0
+UNG.US,D,20221107,000000,90.12,93.28,84.88,86.8,2470540.75,0
+UNG.US,D,20221108,000000,82.48,82.48,78.36,80.8,2276245.75,0
+UNG.US,D,20221109,000000,75.64,77.888,73.88,76.64,2285173.5,0
+UNG.US,D,20221110,000000,78.44,80.8944,76.88,79.52,1467343.5,0
+UNG.US,D,20221111,000000,81.68,84,74.6788,76.64,2940338.75,0
+UNG.US,D,20221114,000000,82.28,82.76,76.16,78.08,2888374,0
+UNG.US,D,20221115,000000,76.52,79.28,75.48,79.08,1891358.75,0
+UNG.US,D,20221116,000000,75.36,80.72,74.32,80.36,2303575,0
+UNG.US,D,20221117,000000,82.36,84.2,80.4,82.4,1566236,0
+UNG.US,D,20221118,000000,78.8,83.16,78.7,82.24,2138921.25,0
+UNG.US,D,20221121,000000,85.12,88.6,84.88,87.16,1318540.5,0
+UNG.US,D,20221122,000000,86.48,92,85.72,91.4,1424797.75,0
+UNG.US,D,20221123,000000,98.46,98.52,92.44,94.04,1975077.25,0
+UNG.US,D,20221125,000000,92.2,94.44,90.48,90.8,774330,0
+UNG.US,D,20221128,000000,86.12,90,86,89.44,1651071,0
+UNG.US,D,20221129,000000,88.2,90.4,86.44,88.56,1233850.25,0
+UNG.US,D,20221130,000000,88.6,88.72,83,84.88,1771506.75,0
+UNG.US,D,20221201,000000,86.6,87.44,81.8,83.48,1820002.75,0
+UNG.US,D,20221202,000000,79,81.44,75.86,76.32,2789964.5,0
+UNG.US,D,20221205,000000,70.96,71.54,68.04,68.4,3442528.75,0
+UNG.US,D,20221206,000000,67.4,68.72,65.2,65.56,2164873.25,0
+UNG.US,D,20221207,000000,68.48,71.32,65.88,70.96,2309685.75,0
+UNG.US,D,20221208,000000,71.44,75.156,71.116,73,1485229.25,0
+UNG.US,D,20221209,000000,77.08,77.92,73.96,77.04,2329690,0
+UNG.US,D,20221212,000000,83.68,84.0424,79.32,79.64,1930126,0
+UNG.US,D,20221213,000000,85.16,86.68,83,85.08,2142295.75,0
+UNG.US,D,20221214,000000,80.4,81.3616,77.36,77.88,1940099.75,0
+UNG.US,D,20221215,000000,80.68,85.32,78.86,83.68,2022959.5,0
+UNG.US,D,20221216,000000,78.84,81.62,78.5604,80.4,1502173,0
+UNG.US,D,20221219,000000,74.28,75.28,71.6,72,1856432.75,0
+UNG.US,D,20221220,000000,67.32,67.68,65.64,66.44,2324929.25,0
+UNG.US,D,20221221,000000,68.44,68.96,65.78,67.4,1643920.75,0
+UNG.US,D,20221222,000000,66.04,67.72,62.4,63.24,2775502.75,0
+UNG.US,D,20221223,000000,61.4,65.28,61.32,63.64,2062967.75,0
+UNG.US,D,20221227,000000,64.4,65.48,63.52,64.48,1750707.75,0
+UNG.US,D,20221228,000000,59.24,60.48,56.76,60.2,2493976.75,0
+UNG.US,D,20221229,000000,57.676,58.48,56.24,58.16,1944515,0
+UNG.US,D,20221230,000000,56.2,57.76,55.68,56.4,2062750.5,0
+UNG.US,D,20230103,000000,51.24,52.32,49.62,51.12,2548714.75,0
+UNG.US,D,20230104,000000,51.92,53.64,50.92,52.92,1571170.75,0
+UNG.US,D,20230105,000000,48.72,49.16,46.48,47.84,4459948,0
+UNG.US,D,20230106,000000,47.44,48.82,46.68,47.56,3336764.25,0
+UNG.US,D,20230109,000000,49.28,52.5,49,49.72,3134829.5,0
+UNG.US,D,20230110,000000,46.76,47.42,45.16,45.72,3808257.25,0
+UNG.US,D,20230111,000000,46.36,47.16,43.56,46.88,5276798.25,0
+UNG.US,D,20230112,000000,49.84,50.2,46.72,47.04,2836426.75,0
+UNG.US,D,20230113,000000,45.16,46.2,43.1,44.12,3588185.75,0
+UNG.US,D,20230117,000000,46.476,47.16,45,46.2,4220099,0
+UNG.US,D,20230118,000000,43.32,44.3188,42.32,42.48,4764598,0
+UNG.US,D,20230119,000000,42.84,43.4,41.88,42.04,3229529.75,0
+UNG.US,D,20230120,000000,42.76,43.48,40.72,41.04,3799829.5,0
+UNG.US,D,20230123,000000,42.36,44.24,40.84,44.04,5096410.5,0
+UNG.US,D,20230124,000000,43.08,43.48,41.44,41.96,2568887.5,0
+UNG.US,D,20230125,000000,40.62,41.0404,39.24,39.24,5049279,0
+UNG.US,D,20230126,000000,37.24,39.12,36.604,38.48,9235949.5,0
+UNG.US,D,20230127,000000,38.84,39.68,37.8,39.24,4734800.75,0
+UNG.US,D,20230130,000000,37.24,37.84,36.36,36.48,6713733.75,0
+UNG.US,D,20230131,000000,36.12,37.56,35.92,37.28,6844038.75,0
+UNG.US,D,20230201,000000,35.636,36,33.64,34,12167169.5,0
+UNG.US,D,20230202,000000,34.476,35.44,33.2,33.52,7295563.5,0
+UNG.US,D,20230203,000000,33.16,33.3596,32,32.76,8361698.25,0
+UNG.US,D,20230206,000000,33.036,34.08,32.32,34,5274422.75,0
+UNG.US,D,20230207,000000,34.04,35.68,33.96,35.48,6511694.75,0
+UNG.US,D,20230208,000000,34.6,34.9476,32.36,32.92,7188726,0
+UNG.US,D,20230209,000000,33.124,34.52,32.68,33.4,5525892.5,0
+UNG.US,D,20230210,000000,33.56,35.23,33.32,35.16,5585550.25,0
+UNG.US,D,20230213,000000,33.56,34.48,32.56,33.32,7581812.5,0
+UNG.US,D,20230214,000000,34.36,35.6,34.214,35.4,5540528,0
+UNG.US,D,20230215,000000,34.36,35.08,33.44,33.68,5108274.75,0
+UNG.US,D,20230216,000000,34.116,34.16,32.4536,33.04,6205738,0
+UNG.US,D,20230217,000000,31.44,31.68,30.4,31.04,9867570.75,0
+UNG.US,D,20230221,000000,29.6,29.84,28.56,28.84,10296622.5,0
+UNG.US,D,20230222,000000,29.92,31.98,29.64,30.32,9306150,0
+UNG.US,D,20230223,000000,31.64,32.82,30.64,32.28,8400098.75,0
+UNG.US,D,20230224,000000,33.28,34.08,32.4536,33.96,7150412.25,0
+UNG.US,D,20230227,000000,35.6,36.16,34.48,35.84,7671476,0
+UNG.US,D,20230228,000000,35.64,36.64,33.92,36.48,5760408.75,0
+UNG.US,D,20230301,000000,35.56,37.4796,35.44,37.2,5518762.25,0
+UNG.US,D,20230302,000000,37.44,37.52,35.8,36.68,4652483,0
+UNG.US,D,20230303,000000,37.36,39.96,36.9996,39.52,8607002.25,0
+UNG.US,D,20230306,000000,34.8,35.08,33.48,34.6,8683346,0
+UNG.US,D,20230307,000000,34.76,35.64,34.28,35.08,4158832,0
+UNG.US,D,20230308,000000,34.8,34.8796,33.324,34.32,4826294.25,0
+UNG.US,D,20230309,000000,34.556,34.8784,32.62,32.96,5079719,0
+UNG.US,D,20230310,000000,33.04,33.48,32.08,32.16,4400471.5,0
+UNG.US,D,20230313,000000,33.2,34.76,32.96,34.6,5589081.25,0
+UNG.US,D,20230314,000000,34.36,34.72,33.46,34.28,3796706,0
+UNG.US,D,20230315,000000,32.6,32.96,31.56,32.4,5501195.75,0
+UNG.US,D,20230316,000000,32.64,33.6,32.4,33.36,3597048.25,0
+UNG.US,D,20230317,000000,31.88,32.06,30.84,31.2,4938331,0
+UNG.US,D,20230320,000000,30.76,30.84,29.44,29.84,5566076,0
+UNG.US,D,20230321,000000,28.72,31.52,28.64,30.92,7576097,0
+UNG.US,D,20230322,000000,30.56,30.9,28.96,29.52,5264414.25,0
+UNG.US,D,20230323,000000,29.36,30.16,28.6488,28.72,5361859,0
+UNG.US,D,20230324,000000,29.52,30.12,29.12,29.32,4382861.25,0
+UNG.US,D,20230327,000000,28.64,28.76,27.64,28.28,7593278.75,0
+UNG.US,D,20230328,000000,27.68,28.46,27.12,27.32,7160789.75,0
+UNG.US,D,20230329,000000,27,28.16,26.68,27.6,7383401.75,0
+UNG.US,D,20230330,000000,27,27.4,26.32,26.72,7923743.5,0
+UNG.US,D,20230331,000000,27.6,28.34,27.4,27.76,7235232,0
+UNG.US,D,20230403,000000,26.84,27.16,26.32,26.84,8332447.25,0
+UNG.US,D,20230404,000000,26.64,26.9196,26.32,26.44,6483440.25,0
+UNG.US,D,20230405,000000,27.76,27.76,26.76,27.16,5760720.75,0
+UNG.US,D,20230406,000000,26.96,27.08,25.26,25.64,8947345.25,0
+UNG.US,D,20230410,000000,27.36,28.14,27.08,27.4,9383731.75,0
+UNG.US,D,20230411,000000,27.68,28.24,26.96,28.24,5307753.25,0
+UNG.US,D,20230412,000000,27.48,27.8,26.28,26.6,7355451,0
+UNG.US,D,20230413,000000,26.28,26.28,25.36,25.64,7325003,0
+UNG.US,D,20230414,000000,25.36,26.96,25.08,26.76,7390948.5,0
+UNG.US,D,20230417,000000,28.54,28.76,28.1604,28.52,8291901.75,0
+UNG.US,D,20230418,000000,28.84,29.52,28.32,29.4,5321651.25,0
+UNG.US,D,20230419,000000,28.08,28.38,27.64,27.96,6897381,0
+UNG.US,D,20230420,000000,27.84,28.44,27.04,28.08,5650677.25,0
+UNG.US,D,20230421,000000,28.16,28.4396,27.8,28,4391618.5,0
+UNG.US,D,20230424,000000,27.96,29.02,27.8564,28.76,5196115.5,0
+UNG.US,D,20230425,000000,28.36,28.6,27.92,28,4566036.25,0
+UNG.US,D,20230426,000000,27,27.16,26.6,27.04,5413407.25,0
+UNG.US,D,20230427,000000,27.42,27.76,26.7592,27.52,4105592.25,0
+UNG.US,D,20230428,000000,27.8,28.36,27.4676,28.04,5415928,0
+UNG.US,D,20230501,000000,27.72,27.76,26.76,27.04,4135554.5,0
+UNG.US,D,20230502,000000,26.36,26.36,25.56,25.96,5716191.25,0
+UNG.US,D,20230503,000000,25.16,25.52,24.6,25.24,6640685.5,0
+UNG.US,D,20230504,000000,25.12,25.16,24.4,24.44,7831160.75,0
+UNG.US,D,20230505,000000,24.8,25.344,24.64,24.68,5601822,0
+UNG.US,D,20230508,000000,25.96,26.28,25.48,26.12,4856652.75,0
+UNG.US,D,20230509,000000,26.52,26.7196,25.88,26.52,3256722.75,0
+UNG.US,D,20230510,000000,25.76,26.12,25.28,25.6,3723640.5,0
+UNG.US,D,20230511,000000,25.88,26.4,25.36,25.56,3030744.5,0
+UNG.US,D,20230512,000000,25.76,27.32,25.64,26.56,5049178,0
+UNG.US,D,20230515,000000,27.36,27.86,27.12,27.76,5014629.75,0
+UNG.US,D,20230516,000000,28.46,28.76,27.4,27.44,4151030,0
+UNG.US,D,20230517,000000,27.2,28,27.08,27.6,3295709.25,0
+UNG.US,D,20230518,000000,27.72,30.16,27.36,29.92,7901567.25,0
+UNG.US,D,20230519,000000,30.44,30.88,29.56,29.84,5426501.5,0
+UNG.US,D,20230522,000000,28.52,28.52,27.58,28,4760046.75,0
+UNG.US,D,20230523,000000,27.48,28.04,27.26,27.52,3688789,0
+UNG.US,D,20230524,000000,28.08,28.24,27.76,28.24,2802093.5,0
+UNG.US,D,20230525,000000,27.88,28.16,26.64,27.04,4580184.5,0
+UNG.US,D,20230526,000000,26.44,27.0796,26.12,26.56,4260151.25,0
+UNG.US,D,20230530,000000,25.48,25.64,24.8,25.32,6040478.75,0
+UNG.US,D,20230531,000000,26.2,26.32,24.68,24.8,5859261.25,0
+UNG.US,D,20230601,000000,23.96,24.12,23.48,23.76,8095696.75,0
+UNG.US,D,20230602,000000,24.08,24.52,23.76,23.92,5181132.5,0
+UNG.US,D,20230605,000000,25.2,25.44,24.4,24.72,4212223.25,0
+UNG.US,D,20230606,000000,24.6,25.1492,24.44,24.84,3288801,0
+UNG.US,D,20230607,000000,25.44,25.76,24.9372,25.56,4036176.25,0
+UNG.US,D,20230608,000000,25.24,26.12,25,25.68,3892790.75,0
+UNG.US,D,20230609,000000,24.96,25.44,24.72,24.88,3396143,0
+UNG.US,D,20230612,000000,24.52,25.044,24.24,24.96,3855485.5,0
+UNG.US,D,20230613,000000,25.92,25.96,25.3604,25.68,3301938.75,0
+UNG.US,D,20230614,000000,25.8,25.96,25.44,25.8,2304742.25,0
+UNG.US,D,20230615,000000,26.72,28.2,26.54,28.08,8968967.5,0
+UNG.US,D,20230616,000000,28.16,29.16,27.7172,28.76,4764755.25,0
+UNG.US,D,20230620,000000,28.8,29.04,27.36,27.4,4786559.5,0
+UNG.US,D,20230621,000000,27.44,28.56,27.38,28.56,4199930,0
+UNG.US,D,20230622,000000,28.56,28.88,27.86,28.68,3728538.5,0
+UNG.US,D,20230623,000000,28,30.4,27.96,30.2,6353549.5,0
+UNG.US,D,20230626,000000,30.9,31.32,30.32,30.8,4651055,0
+UNG.US,D,20230627,000000,30.36,30.7996,29.44,29.88,4234004.25,0
+UNG.US,D,20230628,000000,29.84,29.84,28.28,28.36,7081001.5,0
+UNG.US,D,20230629,000000,28.2,29.28,28.16,28.72,5389774.25,0
+UNG.US,D,20230630,000000,28.6,30.16,28.44,29.68,6161115.75,0
+UNG.US,D,20230703,000000,28.88,29.04,28.484,28.96,2376441.75,0
+UNG.US,D,20230705,000000,29.52,29.58,28.3,28.44,3338049,0
+UNG.US,D,20230706,000000,28.36,28.7148,27.6,28.16,4914453.25,0
+UNG.US,D,20230707,000000,27.92,28.5604,27.12,27.44,5485143.5,0
+UNG.US,D,20230710,000000,28.32,28.7412,28.08,28.44,5166887.75,0
+UNG.US,D,20230711,000000,28.72,29.36,28.64,29.2,3284216.75,0
+UNG.US,D,20230712,000000,28.36,28.6,28,28.32,5187988.25,0
+UNG.US,D,20230713,000000,27.96,28.32,27.14,27.28,5328596.5,0
+UNG.US,D,20230714,000000,27.76,27.8,26.64,27.16,4998741.25,0
+UNG.US,D,20230717,000000,26.88,27.28,26.56,27.08,2787927.25,0
+UNG.US,D,20230718,000000,27.76,28.2796,27.56,28,5188952,0
+UNG.US,D,20230719,000000,28.08,28.36,27.68,28,3522486.5,0
+UNG.US,D,20230720,000000,29.04,29.6,28.88,29.12,6412286,0
+UNG.US,D,20230721,000000,28.96,29.2796,28.8,29.08,3217784.25,0
+UNG.US,D,20230724,000000,28.72,29.2396,28.56,28.96,3538541.25,0
+UNG.US,D,20230725,000000,28.88,29.746,28.8,29.36,3669008.75,0
+UNG.US,D,20230726,000000,28.68,29.04,28.48,28.88,3492287,0
+UNG.US,D,20230727,000000,28.32,28.48,27.4,28,6441536,0
+UNG.US,D,20230728,000000,28.56,28.582,27.88,28.36,3917078.75,0
+UNG.US,D,20230731,000000,28.2,28.44,28.04,28.44,2845786.5,0
+UNG.US,D,20230801,000000,27.32,27.7,27.24,27.68,3700847.25,0
+UNG.US,D,20230802,000000,26.92,27,26.4,26.68,4896290.5,0
+UNG.US,D,20230803,000000,27.32,27.8,27.04,27.52,4410059.75,0
+UNG.US,D,20230804,000000,28,28.02,27.48,27.8,3451994.5,0
+UNG.US,D,20230807,000000,28.96,29.6,28.82,29.6,5061832.75,0
+UNG.US,D,20230808,000000,29.48,30.08,29.2404,30.08,4489386,0
+UNG.US,D,20230809,000000,32.2,32.32,31.32,31.88,8140652.25,0
+UNG.US,D,20230810,000000,30.92,31.08,29.56,29.92,6553710.25,0
+UNG.US,D,20230811,000000,29.12,30,29.08,29.96,3823872.75,0
+UNG.US,D,20230814,000000,29.88,30.16,29.56,30.08,2479558.5,0
+UNG.US,D,20230815,000000,29.08,29.12,28.48,28.68,5192025,0
+UNG.US,D,20230816,000000,28.24,28.24,27.68,28,3509842.5,0
+UNG.US,D,20230817,000000,28.36,28.72,28.12,28.28,2319998.75,0
+UNG.US,D,20230818,000000,27.72,27.9828,27.44,27.76,3312122.75,0
+UNG.US,D,20230821,000000,28.2,28.3548,27.8,27.88,3226887.5,0
+UNG.US,D,20230822,000000,27.92,28,26.96,27.12,3948947,0
+UNG.US,D,20230823,000000,26.88,26.94,26.36,26.44,5622702.75,0
+UNG.US,D,20230824,000000,26.28,27.48,25.96,26.96,6643587,0
+UNG.US,D,20230825,000000,26.72,27.48,26.52,27.44,3717233,0
+UNG.US,D,20230828,000000,28.718,28.72,27.2,27.4,6489880.25,0
+UNG.US,D,20230829,000000,27.36,27.6,26.88,27.44,4157862.25,0
+UNG.US,D,20230830,000000,27.84,28.8,27.6948,28.8,4594282,0
+UNG.US,D,20230831,000000,28.32,29.4,27.8,28.44,5345530,0
+UNG.US,D,20230901,000000,28.92,29.34,28.2,28.2,3656403.25,0
+UNG.US,D,20230905,000000,26.64,26.92,26.36,26.6,6233553.25,0
+UNG.US,D,20230906,000000,25.8,26.12,25.68,25.92,5080503,0
+UNG.US,D,20230907,000000,25.72,26.84,25.68,26.6,5453513,0
+UNG.US,D,20230908,000000,26.8,27.144,26.56,26.84,3881722,0
+UNG.US,D,20230911,000000,26.52,27.1,26.52,26.84,2858785.75,0
+UNG.US,D,20230912,000000,27.32,28.56,26.92,28.2,7909759.75,0
+UNG.US,D,20230913,000000,27.6,28.52,27.12,27.8,5935260.25,0
+UNG.US,D,20230914,000000,28.32,28.6324,27.64,27.72,5912875,0
+UNG.US,D,20230915,000000,27.64,27.9056,27.12,27.24,3182580.75,0
+UNG.US,D,20230918,000000,27.44,27.96,27.2404,27.8,3606085,0
+UNG.US,D,20230919,000000,28,28.52,27.76,28.12,4768742.5,0
+UNG.US,D,20230920,000000,27.12,27.4,27.04,27.16,3572362.75,0
+UNG.US,D,20230921,000000,27.2,27.48,26.32,26.48,6223482.75,0
+UNG.US,D,20230922,000000,26.72,26.88,26.44,26.8,2896090.75,0
+UNG.US,D,20230925,000000,26.96,27.32,26.76,26.96,2890475.25,0
+UNG.US,D,20230926,000000,26.44,26.88,26.28,26.44,4016276.75,0
+UNG.US,D,20230927,000000,26.68,27.4,26.68,26.88,3268201.75,0
+UNG.US,D,20230928,000000,27.36,27.72,27,27.36,3918955,0
+UNG.US,D,20230929,000000,26.92,27.72,26.92,27.32,3854102.5,0
+UNG.US,D,20231002,000000,26.84,27.08,26.4,26.52,3996060,0
+UNG.US,D,20231003,000000,26.96,27.6,26.8,27.44,3991111.75,0
+UNG.US,D,20231004,000000,28.32,28.4,27.48,27.92,4580989.25,0
+UNG.US,D,20231005,000000,28.2,29.804,28.16,29.64,7249936,0
+UNG.US,D,20231006,000000,29.84,31.32,29.7,30.96,8161207.5,0
+UNG.US,D,20231009,000000,31.16,31.7196,30.96,31.52,4717161.25,0
+UNG.US,D,20231010,000000,31.6,31.76,31.0928,31.6,3745823.5,0
+UNG.US,D,20231011,000000,30.68,31.8,30.04,31.6,5684851.75,0
+UNG.US,D,20231012,000000,31.12,31.9196,30.88,31.2,4165799.25,0
+UNG.US,D,20231013,000000,30.32,30.52,29.92,30,3864489.75,0
+UNG.US,D,20231016,000000,29.2,29.4,28.56,29.12,5720703.25,0
+UNG.US,D,20231017,000000,28.84,28.9924,28.36,28.72,3921014.75,0
+UNG.US,D,20231018,000000,29.32,29.36,28.6,28.72,2539622.5,0
+UNG.US,D,20231019,000000,28.6,28.72,27.6,27.64,4897792.75,0
+UNG.US,D,20231020,000000,27.12,27.32,27,27.12,4099478.5,0
+UNG.US,D,20231023,000000,27.08,27.4,26.96,27.24,3044750.5,0
+UNG.US,D,20231024,000000,27.2,27.84,27.04,27.84,2866948.25,0
+UNG.US,D,20231025,000000,28,28.32,27.68,28.28,3165204.5,0
+UNG.US,D,20231026,000000,28.28,29.4532,28.12,29.24,6092195,0
+UNG.US,D,20231027,000000,29.68,29.76,28.72,28.8,5012355.5,0
+UNG.US,D,20231030,000000,27.8,28.12,27.68,27.8,3245711,0
+UNG.US,D,20231031,000000,29.02,30.2,28.96,30,5871484.75,0
+UNG.US,D,20231101,000000,28.66,29.6,28.52,29.08,4012686,0
+UNG.US,D,20231102,000000,28.56,29.2,28.4,29.16,3185545,0
+UNG.US,D,20231103,000000,29.12,29.76,29,29.04,2292267,0
+UNG.US,D,20231106,000000,27.68,27.84,27.04,27.28,5901560.25,0
+UNG.US,D,20231107,000000,25.94,26.5596,25.88,26.44,6042550.5,0
+UNG.US,D,20231108,000000,25.84,26.46,25.44,26.16,7214609.75,0
+UNG.US,D,20231109,000000,25.68,25.7596,25.2,25.36,6067539.25,0
+UNG.US,D,20231110,000000,25.4,25.436,25.16,25.32,3656203,0
+UNG.US,D,20231113,000000,26.32,27.04,26.04,26.88,5731038.75,0
+UNG.US,D,20231114,000000,26.2404,26.68,25.72,25.84,5518077,0
+UNG.US,D,20231115,000000,26.52,27.18,26.2,26.24,4995366.25,0
+UNG.US,D,20231116,000000,26.28,26.48,25.2,25.48,6122452.75,0
+UNG.US,D,20231117,000000,24.56,24.72,24.16,24.64,7392472,0
+UNG.US,D,20231120,000000,24,24.4,23.96,23.96,4505618.25,0
+UNG.US,D,20231121,000000,23.8,24.2,23.48,23.56,4155419,0
+UNG.US,D,20231122,000000,23.56,24.04,23.32,23.92,3746708.75,0
+UNG.US,D,20231124,000000,23.36,23.88,23.24,23.64,2641795,0
+UNG.US,D,20231127,000000,23,23.24,22.72,23.2,4347999.5,0
+UNG.US,D,20231128,000000,22.8,23.16,22,22.08,8394668.5,0
+UNG.US,D,20231129,000000,22.52,22.6,22,22.04,5735955,0
+UNG.US,D,20231130,000000,22.28,22.4,21.76,22.08,4460966,0
+UNG.US,D,20231201,000000,21.8,22.4,21.7204,21.8,3702807,0
+UNG.US,D,20231204,000000,21.12,21.4,20.88,21.36,5489581,0
+UNG.US,D,20231205,000000,21.88,21.96,21.08,21.36,3711631.25,0
+UNG.US,D,20231206,000000,21.4,21.48,20.04,20.24,8085703.75,0
+UNG.US,D,20231207,000000,20.2,20.68,19.88,20.28,5495654.25,0
+UNG.US,D,20231208,000000,20.32,20.56,20,20.08,3927752,0
+UNG.US,D,20231211,000000,18.36,19.3196,18.12,19.24,10165057.25,0
+UNG.US,D,20231212,000000,18.596,18.88,18,18.08,6672619,0
+UNG.US,D,20231213,000000,18.08,18.8,18.04,18.4,5763598.5,0
+UNG.US,D,20231214,000000,18.56,19.08,18.36,19.04,5652846.25,0
+UNG.US,D,20231215,000000,19.4,19.96,19.16,19.32,6457752.75,0
+UNG.US,D,20231218,000000,20.2,20.24,19.5,19.56,4911857.5,0
+UNG.US,D,20231219,000000,18.84,19.68,18.52,19.6,5454594.25,0
+UNG.US,D,20231220,000000,19.28,19.48,18.72,18.8,4446379.5,0
+UNG.US,D,20231221,000000,19.36,20.16,19.14,19.96,5622957.5,0
+UNG.US,D,20231222,000000,19.6,20.24,19.56,20.16,3390703.25,0
+UNG.US,D,20231226,000000,19.56,19.76,19.32,19.72,5146396,0
+UNG.US,D,20231227,000000,20.4,20.8,19.68,19.8,5584224.75,0
+UNG.US,D,20231228,000000,20.4,20.84,20.3092,20.56,5608534.75,0
+UNG.US,D,20231229,000000,20.4,20.72,20.16,20.28,3644280,0
+UNG.US,D,20240102,000000,20.96,21.04,20.44,20.76,4600871,0
+UNG.US,D,20240103,000000,21.68,22.04,21.28,21.76,6721218.5,0
+UNG.US,D,20240104,000000,22.88,23.2,22.2,23.08,11130102.5,0
+UNG.US,D,20240105,000000,21.924,23.52,21.88,23.36,8500310.5,0
+UNG.US,D,20240108,000000,22.24,24.4,22,24.04,9126158.25,0
+UNG.US,D,20240109,000000,25.56,27.48,24.6,25.92,21309089,0
+UNG.US,D,20240110,000000,24.8,25.22,23.9604,24.6,12598427.5,0
+UNG.US,D,20240111,000000,24.56,26.2,24.12,25.16,13421129.5,0
+UNG.US,D,20240112,000000,27.08,27.36,25.96,27.28,17415325,0
+UNG.US,D,20240116,000000,23.96,24.35,23.08,23.12,10722649.25,0
+UNG.US,D,20240117,000000,23.04,23.96,22.76,23.28,4653521.25,0
+UNG.US,D,20240118,000000,23,23,21.96,22.24,9471080.25,0
+UNG.US,D,20240119,000000,21.56,21.6,20.76,20.8,6796089.5,0
+UNG.US,D,20240122,000000,19.68,20,19.56,19.68,6373055.75,0
+UNG.US,D,20240123,000000,19.44,20.2,19.4,20.12,5066446.75,0
+UNG.US,D,20240124,000000,20.66,21.14,20.35,21.06,14022532,0
+UNG.US,D,20240125,000000,21.08,21.12,19.9601,20.1,8717853,0
+UNG.US,D,20240126,000000,19.95,20.23,19.3701,20.14,8125707,0
+UNG.US,D,20240129,000000,19.57,19.62,18.955,19.13,5795181,0
+UNG.US,D,20240130,000000,19.37,19.61,19.055,19.4,5834672,0
+UNG.US,D,20240131,000000,19.5,19.9699,19.38,19.63,6201982,0
+UNG.US,D,20240201,000000,19.42,19.64,18.84,18.91,5781520,0
+UNG.US,D,20240202,000000,19.15,19.445,19.04,19.36,6514331,0
+UNG.US,D,20240205,000000,19.22,19.46,19.01,19.25,4360728,0
+UNG.US,D,20240206,000000,18.75,18.96,18.5,18.54,5555181,0
+UNG.US,D,20240207,000000,18.68,18.7,18.12,18.24,4740442,0
+UNG.US,D,20240208,000000,18.06,18.15,17.3,17.42,9906729,0
+UNG.US,D,20240209,000000,17.41,17.46,16.94,17.15,6839645,0
+UNG.US,D,20240212,000000,17.06,17.26,16.06,16.17,10455515,0
+UNG.US,D,20240213,000000,15.62,15.735,15.34,15.52,11384167,0
+UNG.US,D,20240214,000000,15.29,15.4874,14.78,14.89,11068092,0
+UNG.US,D,20240215,000000,15.07,15.17,14.63,14.81,11075190,0
+UNG.US,D,20240216,000000,14.85,15.23,14.824,14.99,6755869,0
+UNG.US,D,20240220,000000,14.71,14.9283,14.56,14.77,8088508,0
+UNG.US,D,20240221,000000,16.51,16.69,16.0801,16.62,12029352,0
+UNG.US,D,20240222,000000,16.16,16.47,15.66,16.28,8454084,0
+UNG.US,D,20240223,000000,15.58,15.6,15.1123,15.21,10024540,0
+UNG.US,D,20240226,000000,16.16,16.18,15.3307,15.62,10521090,0
+UNG.US,D,20240227,000000,16.17,16.425,15.83,16.17,7298720,0
+UNG.US,D,20240228,000000,16.53,17.0299,16.48,16.73,8935881,0
+UNG.US,D,20240229,000000,16.595,17.1366,16.48,16.54,6082784,0
+UNG.US,D,20240301,000000,16.34,16.6022,16.27,16.42,3665962,0
+UNG.US,D,20240304,000000,17.36,17.77,17.015,17.3,9923390,0
+UNG.US,D,20240305,000000,17.21,17.9555,16.96,17.51,5365961,0
+UNG.US,D,20240306,000000,17.61,17.6203,17.19,17.29,3053055,0
+UNG.US,D,20240307,000000,17,17.29,16,16.03,6188898,0
+UNG.US,D,20240308,000000,16.13,16.431,16.01,16.13,4150226,0
+UNG.US,D,20240311,000000,15.95,15.955,15.675,15.69,4374471,0
+UNG.US,D,20240312,000000,16.06,16.08,15.14,15.31,6887731,0
+UNG.US,D,20240313,000000,14.89,15.2,14.83,14.91,6425999,0
+UNG.US,D,20240314,000000,15,15.776,14.95,15.57,6018113,0
+UNG.US,D,20240315,000000,15.41,15.435,14.875,15.13,6186040,0
+UNG.US,D,20240318,000000,15.5,15.57,15.04,15.34,5285905,0
+UNG.US,D,20240319,000000,15.6,15.77,15.3801,15.64,4416397,0
+UNG.US,D,20240320,000000,15.35,15.53,15.31,15.37,4423066,0
+UNG.US,D,20240321,000000,15.32,15.3801,15.03,15.32,5399757,0
+UNG.US,D,20240322,000000,15.01,15.228,14.98,15.11,3657068,0
+UNG.US,D,20240325,000000,14.99,15.1999,14.89,15.04,4823059,0
+UNG.US,D,20240326,000000,15.09,15.145,14.84,14.96,5762270,0
+UNG.US,D,20240327,000000,14.45,14.5,14.25,14.35,7758726,0
+UNG.US,D,20240328,000000,14.57,14.92,14.365,14.57,8144457,0
+UNG.US,D,20240401,000000,15.27,15.49,15.07,15.39,8293010,0
+UNG.US,D,20240402,000000,15.11,15.725,15.06,15.48,5999172,0
+UNG.US,D,20240403,000000,15.86,15.86,15.35,15.46,5600097,0
+UNG.US,D,20240404,000000,15.39,15.405,14.8,14.9,8334318,0
+UNG.US,D,20240405,000000,14.91,15.245,14.82,14.87,5235932,0
+UNG.US,D,20240408,000000,15.1,15.47,15.045,15.41,5459266,0
+UNG.US,D,20240409,000000,15.86,16.085,15.43,15.85,7835751,0
+UNG.US,D,20240410,000000,15.98,16.04,15.63,15.67,5986002,0
+UNG.US,D,20240411,000000,15.37,15.39,14.695,14.85,9391960,0
+UNG.US,D,20240412,000000,14.68,14.895,14.62,14.89,4676385,0
+UNG.US,D,20240415,000000,14.41,14.585,14.073,14.14,9363011,0
+UNG.US,D,20240416,000000,14.15,15,13.865,14.48,13329073,0
+UNG.US,D,20240417,000000,14.16,14.395,13.98,14.38,5735419,0
+UNG.US,D,20240418,000000,14.47,14.6,14.34,14.42,7205227,0
+UNG.US,D,20240419,000000,14.71,14.8,14.38,14.52,6249340,0
+UNG.US,D,20240422,000000,14.89,15.09,14.78,15.04,6189361,0
+UNG.US,D,20240423,000000,14.94,15.5,14.93,15.44,5497055,0
+UNG.US,D,20240424,000000,14.9,14.94,14.3173,14.36,8950974,0
+UNG.US,D,20240425,000000,14.27,14.5442,14.11,14.37,5896823,0
+UNG.US,D,20240426,000000,14.13,14.24,13.95,14.06,7256948,0
+UNG.US,D,20240429,000000,14.309,14.9682,14.292,14.91,10053737,0
+UNG.US,D,20240430,000000,14.97,14.99,14.31,14.44,7738315,0
+UNG.US,D,20240501,000000,14.19,14.26,13.98,14.14,7019894,0
+UNG.US,D,20240502,000000,14.44,14.975,14.4,14.86,7709392,0
+UNG.US,D,20240503,000000,15.07,15.7847,14.8731,15.67,11410279,0
+UNG.US,D,20240506,000000,16.17,16.53,15.99,16.06,8740802,0
+UNG.US,D,20240507,000000,16.01,16.2501,15.91,16.17,5054830,0
+UNG.US,D,20240508,000000,16.34,16.381,15.85,15.95,5676050,0
+UNG.US,D,20240509,000000,16.26,16.94,16.23,16.92,8773208,0
+UNG.US,D,20240510,000000,16.7,16.815,16.455,16.52,4684704,0
+UNG.US,D,20240513,000000,16.68,17.44,16.6699,17.31,6564782,0
+UNG.US,D,20240514,000000,17.1,17.53,17,17.17,6484441,0
+UNG.US,D,20240515,000000,17.09,17.73,16.93,17.6,7566758,0
+UNG.US,D,20240516,000000,18.04,18.755,17.89,18.17,12255231,0
+UNG.US,D,20240517,000000,18.58,19.19,18.58,19.1,7106200,0
+UNG.US,D,20240520,000000,19.26,19.865,19.26,19.82,9304681,0
+UNG.US,D,20240521,000000,19.57,19.9009,19.16,19.49,7278543,0
+UNG.US,D,20240522,000000,19.6,20.91,19.5,20.55,11201555,0
+UNG.US,D,20240523,000000,21.43,21.61,19.81,20.12,19459520,0
+UNG.US,D,20240524,000000,19.62,19.62,18.92,19.02,7827125,0
+UNG.US,D,20240528,000000,18.91,19.4665,18.773,19.36,5036406,0
+UNG.US,D,20240529,000000,18.87,18.88,18.18,18.22,6800033,0
+UNG.US,D,20240530,000000,17.79,18,17.54,17.56,6480293,0
+UNG.US,D,20240531,000000,17.74,17.96,17.39,17.59,9163603,0
+UNG.US,D,20240603,000000,18.71,18.995,18,18.92,8803528,0
+UNG.US,D,20240604,000000,18.65,18.84,17.63,18.02,9818105,0
+UNG.US,D,20240605,000000,18.2,19.0899,18.15,18.94,7359192,0
+UNG.US,D,20240606,000000,19.47,19.7,18.76,19.3,8101310,0
+UNG.US,D,20240607,000000,19.44,20.3254,19.33,20.18,11183842,0
+UNG.US,D,20240610,000000,20.91,21.16,19.62,20.19,12210502,0
+UNG.US,D,20240611,000000,20.82,21.56,20.585,21.53,7231556,0
+UNG.US,D,20240612,000000,21.02,21.39,20.53,20.83,5717964,0
+UNG.US,D,20240613,000000,20.6,20.72,19.89,20.11,5317910,0
+UNG.US,D,20240614,000000,20.18,20.37,19.71,19.86,3853747,0
+UNG.US,D,20240617,000000,19.31,19.37,18.955,19.16,4276117,0
+UNG.US,D,20240618,000000,19.23,20.01,19.23,19.94,4244717,0
+UNG.US,D,20240620,000000,19.45,19.465,18.93,19.03,4698094,0
+UNG.US,D,20240621,000000,19.11,19.2899,18.88,18.96,3505818,0
+UNG.US,D,20240624,000000,18.96,19.73,18.92,19.7,3462669,0
+UNG.US,D,20240625,000000,19.17,19.49,18.92,18.99,3620137,0
+UNG.US,D,20240626,000000,18.79,18.79,18.26,18.31,4092304,0
+UNG.US,D,20240627,000000,18.13,18.46,17.87,17.98,5931793,0
+UNG.US,D,20240628,000000,17.92,17.99,17.34,17.43,5357809,0
+UNG.US,D,20240701,000000,17.08,17.215,16.5443,16.57,4955638,0
+UNG.US,D,20240702,000000,16.35,16.43,16.15,16.41,5401957,0
+UNG.US,D,20240703,000000,16.25,16.58,16.12,16.35,3486787,0
+UNG.US,D,20240705,000000,15.96,16.09,15.5,15.6,4583824,0
+UNG.US,D,20240708,000000,15.83,15.965,15.69,15.86,3377375,0
+UNG.US,D,20240709,000000,16.16,16.21,15.66,15.73,3852023,0
+UNG.US,D,20240710,000000,15.65,15.74,15.3434,15.51,4097422,0
+UNG.US,D,20240711,000000,15.32,15.415,15.14,15.22,4023920,0
+UNG.US,D,20240712,000000,15.21,15.73,15.1901,15.5,4567879,0
+UNG.US,D,20240715,000000,14.85,15.028,14.3901,14.48,8596803,0
+UNG.US,D,20240716,000000,14.65,14.84,14.51,14.61,4602600,0
+UNG.US,D,20240717,000000,14.23,14.25,13.58,13.74,10479295,0
+UNG.US,D,20240718,000000,13.92,14.35,13.8901,14.11,6383253,0
+UNG.US,D,20240719,000000,14.08,14.39,13.95,14.3,3667729,0
+UNG.US,D,20240722,000000,14.75,15.205,14.74,15.01,6541812,0
+UNG.US,D,20240723,000000,14.89,14.95,14.6201,14.86,3823996,0
+UNG.US,D,20240724,000000,14.29,14.565,14.23,14.31,4630314,0
+UNG.US,D,20240725,000000,14.01,14.17,13.65,13.75,8785424,0
+UNG.US,D,20240726,000000,13.68,13.785,13.49,13.51,8509671,0
+UNG.US,D,20240729,000000,13.51,13.68,13.23,13.59,9352017,0
+UNG.US,D,20240730,000000,13.26,14.115,13.2247,14.01,5705053,0
+UNG.US,D,20240731,000000,13.63,13.8001,13.3899,13.54,7292117,0
+UNG.US,D,20240801,000000,13.97,14.06,13.01,13.09,10103488,0
+UNG.US,D,20240802,000000,13.31,13.38,12.71,13.05,6404980,0
+UNG.US,D,20240805,000000,12.86,13.055,12.575,12.94,7359049,0
+UNG.US,D,20240806,000000,13.29,13.445,12.973,13.32,5636067,0
+UNG.US,D,20240807,000000,13.78,14.0227,13.63,13.86,4903298,0
+UNG.US,D,20240808,000000,13.57,14.42,13.4332,14.18,7151119,0
+UNG.US,D,20240809,000000,14.22,14.35,13.94,14.28,3717831,0
+UNG.US,D,20240812,000000,14.61,14.74,14.27,14.4,5573246,0
+UNG.US,D,20240813,000000,14.75,14.825,14.145,14.33,4345969,0
+UNG.US,D,20240814,000000,14.73,15.07,14.565,14.74,6560889,0
+UNG.US,D,20240815,000000,14.8,15.22,14.53,14.57,5999116,0
+UNG.US,D,20240816,000000,14.33,14.415,14.01,14.07,4797425,0
+UNG.US,D,20240819,000000,14.48,14.85,14.48,14.69,4987679,0
+UNG.US,D,20240820,000000,14.55,14.6756,14.43,14.65,3978899,0
+UNG.US,D,20240821,000000,14.59,14.695,14.245,14.56,4043988,0
+UNG.US,D,20240822,000000,14.13,14.2,13.58,13.81,9987347,0
+UNG.US,D,20240823,000000,13.54,13.7351,13.53,13.72,4328604,0
+UNG.US,D,20240826,000000,13.54,13.705,13.26,13.33,7942522,0
+UNG.US,D,20240827,000000,13.131,13.165,12.835,13.08,7738489,0
+UNG.US,D,20240828,000000,12.87,13.4144,12.755,13.2,9308813,0
+UNG.US,D,20240829,000000,12.75,13.47,12.71,13.43,8137712,0
+UNG.US,D,20240830,000000,13.33,13.52,13.14,13.37,7076525,0
+UNG.US,D,20240903,000000,13.21,13.96,13.03,13.89,7417936,0
+UNG.US,D,20240904,000000,14.02,14.0699,13.385,13.46,4529403,0
+UNG.US,D,20240905,000000,13.81,14.34,13.8,14.18,8653491,0
+UNG.US,D,20240906,000000,14.21,14.37,14.02,14.32,4634085,0
+UNG.US,D,20240909,000000,13.89,13.91,13.45,13.48,6567861,0
+UNG.US,D,20240910,000000,14.03,14.16,13.7901,14.07,5551897,0
+UNG.US,D,20240911,000000,14.28,14.5958,14.16,14.25,5735075,0
+UNG.US,D,20240912,000000,14.09,15.03,14.04,14.83,5360459,0
+UNG.US,D,20240913,000000,14.93,15,14.44,14.49,4517534,0
+UNG.US,D,20240916,000000,14.36,14.985,14.33,14.86,4081766,0
+UNG.US,D,20240917,000000,15.09,15.165,14.62,14.64,3924967,0
+UNG.US,D,20240918,000000,14.81,14.8195,14.375,14.44,3834659,0
+UNG.US,D,20240919,000000,14.21,14.6199,14.08,14.61,5843323,0
+UNG.US,D,20240920,000000,14.57,15.4,14.51,15.34,6978556,0
+UNG.US,D,20240923,000000,15.57,16.1,15.53,16.09,8030457,0
+UNG.US,D,20240924,000000,15.88,16.08,15.605,15.81,5523810,0
+UNG.US,D,20240925,000000,16.02,16.09,15.71,15.85,5305735,0
+UNG.US,D,20240926,000000,16.01,16.035,15.345,15.47,7273373,0
+UNG.US,D,20240927,000000,15.89,16.45,15.84,16.37,9982011,0
+UNG.US,D,20240930,000000,16.23,16.5742,16.21,16.33,4405033,0
+UNG.US,D,20241001,000000,16.25,16.53,16.05,16.37,6976805,0
+UNG.US,D,20241002,000000,16.63,16.76,16.14,16.41,6496255,0
+UNG.US,D,20241003,000000,16.64,16.8,16.475,16.68,5628926,0
+UNG.US,D,20241004,000000,16.33,16.435,15.93,15.94,6125164,0
+UNG.US,D,20241007,000000,15.66,15.6701,15.22,15.38,5846822,0
+UNG.US,D,20241008,000000,15.43,15.6,15.23,15.25,4643188,0
+UNG.US,D,20241009,000000,15.18,15.32,14.82,14.86,5305482,0
+UNG.US,D,20241010,000000,14.74,15.185,14.63,15.13,5696499,0
+UNG.US,D,20241011,000000,14.97,15.025,14.72,14.8,3820168,0
+UNG.US,D,20241014,000000,14.35,14.41,13.98,13.99,5819824,0
+UNG.US,D,20241015,000000,14.22,14.355,13.9938,14.01,4195181,0
+UNG.US,D,20241016,000000,13.77,13.79,13.3475,13.44,8522250,0
+UNG.US,D,20241017,000000,13.55,13.649,13.2657,13.31,5290686,0
+UNG.US,D,20241018,000000,13.1,13.126,12.95,13.03,6993886,0
+UNG.US,D,20241021,000000,13.12,13.275,13.09,13.25,6271564,0
+UNG.US,D,20241022,000000,13.28,13.68,13.26,13.5,8756964,0
+UNG.US,D,20241023,000000,13.51,13.965,13.395,13.82,7599923,0
+UNG.US,D,20241024,000000,13.89,14.35,13.61,14.32,8660836,0
+UNG.US,D,20241025,000000,14.1,14.535,14.02,14.45,6217889,0
+UNG.US,D,20241028,000000,13.43,13.5499,13.14,13.34,11750294,0
+UNG.US,D,20241029,000000,13.44,13.5497,13.2401,13.41,6109153,0
+UNG.US,D,20241030,000000,13.11,13.4393,13.05,13.23,7399740,0
+UNG.US,D,20241031,000000,12.97,13.07,12.61,12.71,12949423,0
+UNG.US,D,20241101,000000,12.72,12.776719,12.35,12.49,7921995,0
+UNG.US,D,20241104,000000,12.58,13.105,12.53,13.06,10459420,0
+UNG.US,D,20241105,000000,13.1,13.13,12.4427,12.53,8676378,0
+UNG.US,D,20241106,000000,12.79,13.115,12.68,12.87,7324749,0
+UNG.US,D,20241107,000000,12.62,12.76,12.48,12.66,7980957,0
+UNG.US,D,20241108,000000,12.75,12.89,12.4102,12.53,6011471,0
+UNG.US,D,20241111,000000,13.68,13.88,13.56,13.8,13101915,0
+UNG.US,D,20241112,000000,13.665,14.1385,13.4299,13.66,9680426,0
+UNG.US,D,20241113,000000,13.4905,14.14,13.43,14.11,9264042,0
+UNG.US,D,20241114,000000,13.79,13.9015,13.12,13.15,8651354,0
+UNG.US,D,20241115,000000,13.1002,13.42,13.0732,13.37,7318165,0
+UNG.US,D,20241118,000000,13.4767,13.82,13.475,13.75,8381096,0
+UNG.US,D,20241119,000000,13.8,14.18,13.705,13.87,8884403,0
+UNG.US,D,20241120,000000,14.35,14.82,14.24,14.75,13846266,0
+UNG.US,D,20241121,000000,15.39,15.52,14.81,15.15,11904813,0
+UNG.US,D,20241122,000000,14.28,14.42,14.07,14.31,14878993,0
+UNG.US,D,20241125,000000,14.99,15.4399,14.7206,14.79,11781633,0
+UNG.US,D,20241126,000000,15.0177,15.27,14.67,15.08,10170067,0
+UNG.US,D,20241127,000000,14.04,14.18,13.81,13.81,9146968,0
+UNG.US,D,20241129,000000,14.34,14.645,14.2401,14.43,4681747,0
+UNG.US,D,20241202,000000,13.962,14.2,13.765,13.88,9656721,0
+UNG.US,D,20241203,000000,13.58,13.6,13.13,13.21,9443950,0
+UNG.US,D,20241204,000000,13.14,13.35,12.9,13.26,8384474,0
+UNG.US,D,20241205,000000,13.42,13.6552,13.2,13.32,6637648,0
+UNG.US,D,20241206,000000,13.22,13.44,13.1501,13.37,4222435,0
+UNG.US,D,20241209,000000,13.77,13.955,13.59,13.77,6923590,0
+UNG.US,D,20241210,000000,13.375,13.83,13.31,13.81,6877249,0
+UNG.US,D,20241211,000000,14.29,14.7448,14.28,14.56,10133058,0
+UNG.US,D,20241212,000000,14.72,15.4195,14.49,15.04,13176057,0
+UNG.US,D,20241213,000000,14.56,14.6,14.155,14.23,7033007,0
+UNG.US,D,20241216,000000,13.84,14.0702,13.8,13.95,5668406,0
+UNG.US,D,20241217,000000,13.61,14.475,13.405,14.46,7641137,0
+UNG.US,D,20241218,000000,14.5,14.7,14.3,14.54,6517339,0
+UNG.US,D,20241219,000000,14.865,15.435,14.7918,15.4,9531347,0
+UNG.US,D,20241220,000000,15.315,16.015,15.13,15.87,11632628,0
+UNG.US,D,20241223,000000,15.671,15.73,15.24,15.63,7477606,0
+UNG.US,D,20241224,000000,16.01,16.21,15.96,16.14,4116728,0
+UNG.US,D,20241226,000000,15.33,15.42,15.09,15.37,10923514,0
+UNG.US,D,20241227,000000,15.76,15.89,15.29,15.76,11302847,0
+UNG.US,D,20241230,000000,18.63,19.48,17.69,18.03,30104428,0
+UNG.US,D,20241231,000000,17.15,17.5,16.6,16.81,15119390,0
+UNG.US,D,20250102,000000,17.23,17.62,16.86,17.01,14092924,0
+UNG.US,D,20250103,000000,16.17,16.25,15.46,15.59,16484520,0
+UNG.US,D,20250106,000000,17.02,17.255,16.495,17.16,16600108,0
+UNG.US,D,20250107,000000,16.63,16.72,15.915,15.99,16343214,0
+UNG.US,D,20250108,000000,16.59,17.135,16.48,17.11,13468150,0
+UNG.US,D,20250110,000000,18.26,18.64,17.995,18.42,14921784,0
+UNG.US,D,20250113,000000,18.48,18.75,17.86,18.22,14321673,0
+UNG.US,D,20250114,000000,17.74,18.83,17.72,18.47,12135907,0
+UNG.US,D,20250115,000000,18.73,19.185,18.42,19.12,13993077,0
+UNG.US,D,20250116,000000,19.09,20.0299,18.685,19.94,16418324,0
+UNG.US,D,20250117,000000,18.5,18.92,18.28,18.34,9260476,0
+UNG.US,D,20250121,000000,17.98,18.09,17.575,17.73,9103495,0
+UNG.US,D,20250122,000000,17.86,18.6,17.7901,18.54,7320741,0
+UNG.US,D,20250123,000000,18.74,18.899,17.98,18.25,10105596,0
+UNG.US,D,20250124,000000,17.86,18.31,17.64,18.12,6331628,0
+UNG.US,D,20250127,000000,17.21,17.26,16.77,17.15,7871579,0
+UNG.US,D,20250128,000000,16.58,16.845,16.28,16.29,7570397,0
+UNG.US,D,20250129,000000,16.7,16.855,16.35,16.76,5628510,0
+UNG.US,D,20250130,000000,16.49,16.7,16.025,16.14,7689113,0
+UNG.US,D,20250131,000000,15.96,16.25,15.86,16.19,5329717,0
+UNG.US,D,20250203,000000,17.46,17.98,17.382,17.64,9247611,0
+UNG.US,D,20250204,000000,16.745,17.51,16.73,17.07,5692353,0
+UNG.US,D,20250205,000000,16.93,17.82,16.93,17.8,5663599,0
+UNG.US,D,20250206,000000,17.5,18.12,17.4401,17.89,7056320,0
+UNG.US,D,20250207,000000,17.78,17.9499,17.41,17.48,5877474,0
+UNG.US,D,20250210,000000,17.83,18.41,17.71,18.21,7146493,0
+UNG.US,D,20250211,000000,18.685,18.89,18.495,18.58,6507815,0
+UNG.US,D,20250212,000000,18.76,18.92,18.43,18.79,4685634,0
+UNG.US,D,20250213,000000,19.54,19.94,19,19.15,8334731,0
+UNG.US,D,20250214,000000,19.6251,20,19.5699,19.65,4215335,0
+UNG.US,D,20250218,000000,19.63,21.09,19.49,20.95,8789850,0
+UNG.US,D,20250219,000000,21.735,22.7279,21.705,22.61,25414241,0
+UNG.US,D,20250220,000000,21.72,21.81,21.2,21.73,8367293,0
+UNG.US,D,20250221,000000,22.4,22.84,21.835,22.09,12326606,0
+UNG.US,D,20250224,000000,21.04,21.295,20.84,21.24,5871320,0
+UNG.US,D,20250225,000000,21.315,21.94,21.14,21.75,5375431,0
+UNG.US,D,20250226,000000,21.39,21.4,20.92,21.15,5491734,0
+UNG.US,D,20250227,000000,21.23,21.555,20.83,20.86,6753603,0
+UNG.US,D,20250228,000000,20.62,20.77,20.305,20.34,6454802,0
+UNG.US,D,20250303,000000,20.68,22.13,20.6,21.95,10418322,0
+UNG.US,D,20250304,000000,23.27,24.15,22.84,23.11,12699152,0
+UNG.US,D,20250305,000000,22.7,23.76,22.67,23.62,8157730,0
+UNG.US,D,20250306,000000,23.23,23.24,22.58,22.77,10394534,0
+UNG.US,D,20250307,000000,22.18,23.48,22.13,23.19,12469670,0
+UNG.US,D,20250310,000000,23.88,24.33,23.615,23.83,8932197,0
+UNG.US,D,20250311,000000,24.0887,24.0887,23.21,23.28,7130395,0
+UNG.US,D,20250312,000000,22.29,22.425,21.62,21.65,5596836,0
+UNG.US,D,20250313,000000,21.09,22.255,21.04,21.43,6906027,0
+UNG.US,D,20250314,000000,21.135,21.96,21.04,21.79,3893474,0
+UNG.US,D,20250317,000000,21.41,21.745,21.13,21.22,4523275,0
+UNG.US,D,20250318,000000,21.65,21.8599,21.39,21.41,4570993,0
+UNG.US,D,20250319,000000,22.05,22.575,21.832,22.35,5751852,0
+UNG.US,D,20250320,000000,21.89,22.02,21.06,21.17,6852301,0
+UNG.US,D,20250321,000000,21.2058,21.36,20.805,20.84,5283659,0
+UNG.US,D,20250324,000000,21.07,21.18,20.61,20.66,5504921,0
+UNG.US,D,20250325,000000,20.78,20.8,20.005,20.33,5849818,0
+UNG.US,D,20250326,000000,20.41,20.67,20.12,20.14,5044134,0
+UNG.US,D,20250327,000000,20.16,20.68,19.91,20.41,6161864,0
+UNG.US,D,20250328,000000,20.49,21.35,20.14,21.33,6055125,0
+UNG.US,D,20250331,000000,22.11,22.12,21.21,21.61,6853265,0
+UNG.US,D,20250401,000000,21.126,21.23,20.57,20.7,5514294,0
+UNG.US,D,20250402,000000,21.07,21.37,20.94,21.05,3661049,0
+UNG.US,D,20250403,000000,21.81,21.9753,21.38,21.57,4851998,0
+UNG.US,D,20250404,000000,20.17,20.7029,19.935,20.04,6319316,0
+UNG.US,D,20250407,000000,20.1,20.5499,18.84,19.07,8673276,0
+UNG.US,D,20250408,000000,19.605,19.78,18.11,18.28,7163154,0
+UNG.US,D,20250409,000000,18.215,20.02,17.65,19.62,13737418,0
+UNG.US,D,20250410,000000,19.13,19.36,18.15,18.47,9175362,0
+UNG.US,D,20250411,000000,18,18.7,17.975,18.63,8203307,0
+UNG.US,D,20250414,000000,18.785,18.83,17.3449,17.51,5991438,0
+UNG.US,D,20250415,000000,17.13,17.54,16.98,17.36,4816374,0
+UNG.US,D,20250416,000000,17.023,17.32,16.8201,17.03,4598453,0
+UNG.US,D,20250417,000000,17,17.5,16.99,17.03,5058119,0
+UNG.US,D,20250421,000000,16.58,16.6502,15.79,16.02,6147617,0
+UNG.US,D,20250422,000000,15.99,16.0077,15.4901,15.78,8225484,0
+UNG.US,D,20250423,000000,15.81,16.09,15.63,15.73,8165701,0
+UNG.US,D,20250424,000000,15.33,15.5399,15.04,15.5,6700737,0
+UNG.US,D,20250425,000000,15.2923,15.865,15.28,15.7,5924180,0
+UNG.US,D,20250428,000000,15.93,16.8353,15.88,16.62,10958419,0
+UNG.US,D,20250429,000000,16.87,17.06,16.59,16.88,7810926,0
+UNG.US,D,20250430,000000,16.58,16.87,16.33,16.74,8942038,0
+UNG.US,D,20250501,000000,16.98,17.7055,16.74,17.32,12380818,0
+UNG.US,D,20250502,000000,17.83,18.385,17.66,18.32,6073637,0
+UNG.US,D,20250505,000000,18.2471,18.455,17.685,17.98,6812551,0
+UNG.US,D,20250506,000000,17.99,18.27,17.15,17.37,10142731,0
+UNG.US,D,20250507,000000,18.07,18.295,17.86,18.17,5302286,0
+UNG.US,D,20250508,000000,18.2,18.385,17.675,18.07,6664138,0
+UNG.US,D,20250509,000000,18.715,19.1089,18.71,18.98,5945906,0
+UNG.US,D,20250512,000000,18.37,18.45,18.08,18.35,4895153,0
+UNG.US,D,20250513,000000,18.53,18.54,17.89,18.19,5938706,0
+UNG.US,D,20250514,000000,17.63,17.84,17.37,17.4,5132737,0
+UNG.US,D,20250515,000000,17.4,17.51,16.78,16.8,6212183,0
+UNG.US,D,20250516,000000,17.03,17.2685,16.64,16.71,4364129,0
+UNG.US,D,20250519,000000,16.02,16.09,15.62,15.65,8609611,0
+UNG.US,D,20250520,000000,16.31,17.22,16.295,16.99,7822962,0
+UNG.US,D,20250521,000000,17.05,17.19,16.815,16.92,6372534,0
+UNG.US,D,20250522,000000,16.62,16.815,16.39,16.65,5650130,0
+UNG.US,D,20250523,000000,16.69,16.95,16.63,16.83,6403955,0
+UNG.US,D,20250527,000000,16.64,17.145,16.62,17.07,6089702,0
+UNG.US,D,20250528,000000,16.82,16.83,16.13,16.15,8838579,0
+UNG.US,D,20250529,000000,16.145,16.175,15.61,15.99,8708428,0
+UNG.US,D,20250530,000000,16.035,16.05,15.6299,15.71,6572833,0
+UNG.US,D,20250602,000000,16.875,16.8959,16.665,16.87,7573790,0
+UNG.US,D,20250603,000000,16.56,17.105,16.56,16.96,6070924,0
+UNG.US,D,20250604,000000,16.695,16.99,16.68,16.91,3854917,0
+UNG.US,D,20250605,000000,16.995,17.07,16.46,16.7,6855783,0
+UNG.US,D,20250606,000000,16.8483,17.34,16.715,17.18,5596593,0
+UNG.US,D,20250609,000000,16.43,16.77,16.27,16.56,7169127,0
+UNG.US,D,20250610,000000,16.405,16.41,15.98,16.06,5250347,0
+UNG.US,D,20250611,000000,16.3288,16.415,15.7,15.95,7700542,0
+UNG.US,D,20250612,000000,16.425,16.445,15.76,16.07,6750303,0
+UNG.US,D,20250613,000000,16.035,16.4,16.03,16.36,5568698,0
+UNG.US,D,20250616,000000,16.81,17.06,16.51,16.98,5655964,0
+UNG.US,D,20250617,000000,17.39,17.6,17.205,17.58,5442974,0
+UNG.US,D,20250618,000000,17.96,18.1182,17.83,18.08,6006663,0
+UNG.US,D,20250620,000000,18.0673,18.07,17.3501,17.66,6748732,0
+UNG.US,D,20250623,000000,17.05,17.16,16.77,16.84,7132739,0
+UNG.US,D,20250624,000000,16.45,16.62,16.16,16.25,5854092,0
+UNG.US,D,20250625,000000,16.05,16.18,15.7445,15.85,7409380,0
+UNG.US,D,20250626,000000,15.64,15.68,15.075,15.66,10473156,0
+UNG.US,D,20250627,000000,16.07,16.6,16.01,16.54,6858561,0
+UNG.US,D,20250630,000000,15.6,15.74,15.165,15.28,10495721,0
+UNG.US,D,20250701,000000,14.92,15.22,14.6,15.11,7679866,0
+UNG.US,D,20250702,000000,15.345,15.59,15.31,15.42,4986952,0
+UNG.US,D,20250703,000000,15.5901,15.83,15.1,15.25,5903219,0
+UNG.US,D,20250707,000000,14.93,15.3852,14.86,15.11,5914166,0
+UNG.US,D,20250708,000000,14.85,15.04,14.745,14.83,5131996,0
+UNG.US,D,20250709,000000,14.255,14.29,13.965,14.2,10515099,0
+UNG.US,D,20250710,000000,14.5659,14.8999,14.47,14.75,6976573,0
+UNG.US,D,20250711,000000,14.9899,15.15,14.6043,14.92,4631210,0
+UNG.US,D,20250714,000000,15.275,15.51,15.175,15.29,4755785,0
+UNG.US,D,20250715,000000,15.355,15.705,15.15,15.54,5882203,0
+UNG.US,D,20250716,000000,15.83,15.95,15.49,15.8,4815450,0
+UNG.US,D,20250717,000000,15.96,16,15.615,15.7,9792511,0
+UNG.US,D,20250718,000000,15.96,16.01,15.5,15.85,5907994,0
+UNG.US,D,20250721,000000,14.995,15.045,14.59,14.68,9926249,0
+UNG.US,D,20250722,000000,14.39,14.53,14.32,14.47,14426046,0
+UNG.US,D,20250723,000000,13.98,14.02,13.67,13.71,16970820,0
+UNG.US,D,20250724,000000,13.995,14.1,13.7,13.86,19512125,0
+UNG.US,D,20250725,000000,13.885,14.065,13.79,13.83,11393872,0
+UNG.US,D,20250728,000000,13.8697,13.921,13.46,13.67,13369528,0
+UNG.US,D,20250729,000000,13.8293,14.02,13.7,13.91,6434265,0
+UNG.US,D,20250730,000000,13.33,13.4753,13.2628,13.35,9391292,0
+UNG.US,D,20250731,000000,13.18,13.6885,13.08,13.59,9965285,0
+UNG.US,D,20250801,000000,13.57,13.73,13.42,13.62,4111492,0
+UNG.US,D,20250804,000000,13.2299,13.31,12.745,12.96,11741043,0
+UNG.US,D,20250805,000000,13.095,13.375,13.045,13.19,6377563,0
+UNG.US,D,20250806,000000,13.4188,13.6,13.3046,13.54,5812436,0
+UNG.US,D,20250807,000000,13.48,13.845,13.35,13.53,6555291,0
+UNG.US,D,20250808,000000,13.38,13.4523,13.03,13.2,5272615,0
+UNG.US,D,20250811,000000,13.145,13.165,12.88,13.07,5634589,0
+UNG.US,D,20250812,000000,12.63,12.679,12.22,12.28,16174831,0
+UNG.US,D,20250813,000000,12.45,12.5465,12.29,12.4,10040562,0
+UNG.US,D,20250814,000000,12.365,12.525,12.24,12.51,9931080,0
+UNG.US,D,20250815,000000,12.855,13.0299,12.775,12.83,6292581,0
+UNG.US,D,20250818,000000,12.585,12.85,12.55,12.72,6028457,0
+UNG.US,D,20250819,000000,12.27,12.28,12.015,12.16,12848729,0
+UNG.US,D,20250820,000000,12.155,12.17,12,12.13,7808286,0
+UNG.US,D,20250821,000000,12.24,12.45,12.185,12.4,7945551,0
+UNG.US,D,20250822,000000,12.1705,12.1998,11.84,11.91,11972098,0
+UNG.US,D,20250825,000000,11.765,12.0099,11.73,11.95,9579359,0
+UNG.US,D,20250826,000000,11.89,11.98,11.715,11.97,8306090,0
+UNG.US,D,20250827,000000,12.3,12.38,12.09,12.19,8508922,0
+UNG.US,D,20250828,000000,12.235,12.74,12.14,12.57,11814048,0
+UNG.US,D,20250829,000000,12.655,12.85,12.425,12.83,10891260,0
+UNG.US,D,20250902,000000,12.44,12.82,12.3,12.78,12009889,0
+UNG.US,D,20250903,000000,13.15,13.21,12.92,13.06,9138508,0
+UNG.US,D,20250904,000000,13.17,13.31,12.86,13.1,8295985,0
+UNG.US,D,20250905,000000,13.225,13.2451,12.89,12.94,8096393,0
+UNG.US,D,20250908,000000,13.42,13.46,13.09,13.16,8776045,0
+UNG.US,D,20250909,000000,13.265,13.3499,12.96,13.26,8336299,0
+UNG.US,D,20250910,000000,12.935,13.055,12.825,12.88,5923255,0
+UNG.US,D,20250911,000000,12.78,12.9254,12.39,12.42,8531866,0
+UNG.US,D,20250912,000000,12.7001,12.765,12.485,12.51,5782187,0
+UNG.US,D,20250915,000000,12.62,12.95,12.6,12.91,7179394,0
+UNG.US,D,20250916,000000,13.02,13.2761,12.96,13.22,7302522,0
+UNG.US,D,20250917,000000,13.355,13.4282,13.08,13.1,6572878,0
+UNG.US,D,20250918,000000,13,13.0299,12.65,12.67,9210986,0
+UNG.US,D,20250919,000000,12.52,12.67,12.4801,12.57,7616798,0
+UNG.US,D,20250922,000000,12.4893,12.51,12.14,12.15,8917244,0
+UNG.US,D,20250923,000000,12.09,12.37,12.0647,12.36,5679499,0
+UNG.US,D,20250924,000000,12.24,12.5147,12.24,12.36,6307122,0
+UNG.US,D,20250925,000000,12.7,12.7999,12.41,12.59,13007018,0
+UNG.US,D,20250926,000000,12.379,12.62,12.26,12.47,8745703,0
+UNG.US,D,20250929,000000,12.49,12.95,12.49,12.82,10866776,0
+UNG.US,D,20250930,000000,13.02,13.11,12.9,13.07,8161660,0
+UNG.US,D,20251001,000000,13.165,13.71,13.04,13.62,12776277,0
+UNG.US,D,20251002,000000,13.67,14.07,13.41,13.45,12824141,0
+UNG.US,D,20251003,000000,13.38,13.425,12.9972,13.05,12367045,0
+UNG.US,D,20251006,000000,13.355,13.44,13.125,13.3,11112087,0
+UNG.US,D,20251007,000000,13.53,13.835,13.465,13.78,13272115,0
+UNG.US,D,20251008,000000,13.52,13.53,13.04,13.1,12162803,0
+UNG.US,D,20251009,000000,13.22,13.24,12.73,12.74,12023331,0
+UNG.US,D,20251010,000000,12.45,12.57,12.1499,12.33,14857815,0
+UNG.US,D,20251013,000000,12.0111,12.2974,11.93,12.18,15572907,0
+UNG.US,D,20251014,000000,11.97,12.1054,11.8101,11.95,12624894,0
+UNG.US,D,20251015,000000,11.9002,11.955,11.69,11.88,13213998,0
+UNG.US,D,20251016,000000,11.81,12.05,11.55,11.58,17492348,0
+UNG.US,D,20251017,000000,11.61,11.96,11.59,11.87,12809983,0
+UNG.US,D,20251020,000000,12.555,13.04,12.55,12.93,20825574,0
+UNG.US,D,20251021,000000,12.91,13.195,12.84,13.15,22141570,0
+UNG.US,D,20251022,000000,13.195,13.2339,12.94,13.06,13743042,0
+UNG.US,D,20251023,000000,12.99,13.22,12.89,12.93,13259019,0
+UNG.US,D,20251024,000000,12.94,13.08,12.61,12.97,11876043,0
+UNG.US,D,20251027,000000,12.855,13.0848,12.7852,12.89,11834978,0
+UNG.US,D,20251028,000000,12.44,12.52,12.34,12.34,12228194,0
+UNG.US,D,20251029,000000,12.195,12.4515,12.1801,12.21,11310386,0
+UNG.US,D,20251030,000000,12.52,12.84,12.3957,12.82,14142486,0
+UNG.US,D,20251031,000000,13.175,13.35,12.94,13.25,16695316,0
+UNG.US,D,20251103,000000,13.36,13.825,13.25,13.76,15043640,0
+UNG.US,D,20251104,000000,13.665,14.1699,13.56,13.93,16230738,0
+UNG.US,D,20251105,000000,13.82,14.03,13.57,13.63,12499443,0
+UNG.US,D,20251106,000000,13.841,14.245,13.52,14.17,19299459,0
+UNG.US,D,20251107,000000,13.98,14.171,13.7956,13.95,13785650,0
+UNG.US,D,20251110,000000,13.875,14.13,13.75,14.1,11114689,0
+UNG.US,D,20251111,000000,14.19,14.77,14.18,14.56,14448912,0
+UNG.US,D,20251112,000000,14.6101,14.77,14.415,14.65,10600500,0
+UNG.US,D,20251113,000000,14.71,15.0874,14.605,14.81,13225631,0
+UNG.US,D,20251114,000000,14.48,14.7815,14.1,14.56,12716459,0
+UNG.US,D,20251117,000000,14.4999,14.6501,14.0701,14.12,10568128,0
+UNG.US,D,20251118,000000,14.0401,14.2665,13.79,14.22,11539688,0
+UNG.US,D,20251119,000000,14.65,14.85,14.555,14.7,8212019,0
+UNG.US,D,20251120,000000,14.47,14.83,14.37,14.42,9230336,0
+UNG.US,D,20251121,000000,14.51,14.835,14.4656,14.65,11438124,0
+UNG.US,D,20251124,000000,14.3,14.5,14.25,14.41,7753651,0
+UNG.US,D,20251125,000000,13.64,13.99,13.585,13.83,10551081,0
+UNG.US,D,20251126,000000,14.17,14.37,14.0635,14.25,10074671,0
+UNG.US,D,20251128,000000,14.63,14.87,14.565,14.73,6018450,0
+UNG.US,D,20251201,000000,15.03,15.31,14.8,15.21,12186530,0
+UNG.US,D,20251202,000000,15.24,15.315,14.8699,14.96,10157359,0
+UNG.US,D,20251203,000000,15.34,15.58,15.3,15.47,11076764,0
+UNG.US,D,20251204,000000,15.2973,15.74,15.075,15.66,12809694,0
+UNG.US,D,20251205,000000,16.38,16.995,16.3,16.37,24469445,0
+UNG.US,D,20251208,000000,15.47,15.595,15.045,15.07,18518286,0
+UNG.US,D,20251209,000000,14.585,14.8599,14.08,14.1,18381473,0
+UNG.US,D,20251210,000000,14.305,14.53,14.06,14.26,15030652,0
+UNG.US,D,20251211,000000,13.49,13.59,12.9903,13.08,26227901,0
+UNG.US,D,20251212,000000,12.71,12.9172,12.5827,12.73,18834729,0
+UNG.US,D,20251215,000000,12.56,12.6474,12.365,12.46,16102709,0
+UNG.US,D,20251216,000000,12.01,12.25,11.92,12.1,18039830,0
+UNG.US,D,20251217,000000,12.4,12.69,12.32,12.64,12317451,0
+UNG.US,D,20251218,000000,12.6899,12.7799,11.97,12.03,15884171,0
+UNG.US,D,20251219,000000,12.085,12.23,11.9685,12.19,12523791,0
+UNG.US,D,20251222,000000,11.75,11.89,11.475,11.85,24677622,0
+UNG.US,D,20251223,000000,12.155,12.9275,12.03,12.9,24265325,0
+UNG.US,D,20251224,000000,12.48,12.65,12.325,12.39,10352539,0
+UNG.US,D,20251226,000000,12.855,13.01,12.675,12.81,18068042,0
+UNG.US,D,20251229,000000,12.98,13.33,12.88,13.05,20827725,0
+UNG.US,D,20251230,000000,13.67,13.675,13.01,13.12,28028612,0
+UNG.US,D,20251231,000000,12.59,12.6398,12.18,12.26,19900792,0
+UNG.US,D,20260102,000000,11.875,12.26,11.8,12.06,16673855,0
+UNG.US,D,20260105,000000,11.24,11.68,11.2,11.63,27807118,0
+UNG.US,D,20260106,000000,11.24,11.32,11.01,11.28,27092896,0
+UNG.US,D,20260107,000000,11.535,11.88,11.46,11.78,15261918,0
+UNG.US,D,20260108,000000,11.467,11.48,11.11,11.27,25829893,0
+UNG.US,D,20260109,000000,11.045,11.12,10.38,10.4,41104679,0
+UNG.US,D,20260112,000000,10.67,11.351,10.6001,11.18,27909849,0
+UNG.US,D,20260113,000000,11.14,11.415,10.97,11.32,16766724,0
+UNG.US,D,20260114,000000,10.5599,10.57,10.17,10.24,36804837,0
+UNG.US,D,20260115,000000,10.2,10.4,9.95,10.3,23765264,0
+UNG.US,D,20260116,000000,10.22,10.37,10.065,10.33,14915767,0
+UNG.US,D,20260120,000000,12.345,12.54,11.97,12.37,50395623,0
+UNG.US,D,20260121,000000,13.63,13.74,13.03,13.64,54623255,0
+UNG.US,D,20260122,000000,14.24,14.37,13.375,13.43,51397611,0
+UNG.US,D,20260123,000000,14.17,14.17,13.7,13.97,26751639,0
+UNG.US,D,20260126,000000,14.25,15.19,14.15,14.83,46425297,0
+UNG.US,D,20260127,000000,14.4335,15.1699,14.19,14.7,31400260,0
+UNG.US,D,20260128,000000,14.465,15.105,14.3,14.53,32750395,0
+UNG.US,D,20260129,000000,14.775,15.22,14.47,15.06,28675358,0
+UNG.US,D,20260130,000000,15.84,17.025,15.67,16.9,35010627,0
+UNG.US,D,20260202,000000,13.76,13.9,12.2601,12.7,43704032,0
+UNG.US,D,20260203,000000,12.7,13.16,12.66,12.98,13787276,0
+UNG.US,D,20260204,000000,13.605,13.61,13.13,13.46,13198632,0
+UNG.US,D,20260205,000000,13.535,13.675,12.915,13.52,17260040,0
+UNG.US,D,20260206,000000,13.695,13.97,13.21,13.27,13699555,0
+UNG.US,D,20260209,000000,12.19,12.5,12.11,12.17,11649900,0
+UNG.US,D,20260210,000000,12.305,12.465,12.06,12.13,9267981,0
+UNG.US,D,20260211,000000,12.055,12.42,12.02,12.32,10364128,0
+UNG.US,D,20260212,000000,12.745,12.8152,12.34,12.43,12602992,0
+UNG.US,D,20260213,000000,12.225,12.61,12.225,12.44,8884673,0
+UNG.US,D,20260217,000000,11.895,12.04,11.79,11.9,9544892,0
+UNG.US,D,20260218,000000,11.78,11.9,11.54,11.87,9477619,0
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/upw.us.txt b/daily/us/nyse etfs/2/upw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..612f7f5118e969d6468ebe77e9b87cad33cbbd9f
--- /dev/null
+++ b/daily/us/nyse etfs/2/upw.us.txt	
@@ -0,0 +1,4734 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPW.US,D,20070201,000000,4.32739,4.32739,4.32739,4.32739,9303.05,0
+UPW.US,D,20070202,000000,4.39458,4.41028,4.39458,4.41028,3105.28,0
+UPW.US,D,20070205,000000,4.42693,4.42693,4.42693,4.42693,1597.49,0
+UPW.US,D,20070207,000000,4.58213,4.58213,4.57489,4.57489,12463.8,0
+UPW.US,D,20070208,000000,4.60509,4.6154,4.60509,4.6154,12463.8,0
+UPW.US,D,20070209,000000,4.63339,4.64021,4.5777,4.6011,65343.4,0
+UPW.US,D,20070212,000000,4.59734,4.5997,4.59734,4.5997,4694.24,0
+UPW.US,D,20070213,000000,4.65447,4.65447,4.65447,4.65447,4694.24,0
+UPW.US,D,20070214,000000,4.70225,4.73643,4.70225,4.70647,34222.2,0
+UPW.US,D,20070215,000000,4.65658,4.66967,4.65658,4.66666,94935.5,0
+UPW.US,D,20070216,000000,4.63014,4.64911,4.62873,4.64911,91821.7,0
+UPW.US,D,20070220,000000,4.66363,4.66363,4.66363,4.66363,3105.28,0
+UPW.US,D,20070221,000000,4.65048,4.65048,4.62497,4.64487,56053.2,0
+UPW.US,D,20070222,000000,4.67907,4.67907,4.65165,4.65165,3105.28,0
+UPW.US,D,20070223,000000,4.73782,4.73782,4.73782,4.73782,3105.28,0
+UPW.US,D,20070226,000000,5.07657,5.07657,4.9553,4.95927,404554,0
+UPW.US,D,20070227,000000,4.90547,4.90547,4.66221,4.67976,56053.2,0
+UPW.US,D,20070228,000000,4.69428,4.70527,4.69428,4.70431,29592,0
+UPW.US,D,20070301,000000,4.61189,4.75469,4.5442,4.73596,29592,0
+UPW.US,D,20070302,000000,4.66852,4.66852,4.61938,4.61938,17128.2,0
+UPW.US,D,20070305,000000,4.49599,4.55077,4.48754,4.48754,15586.2,0
+UPW.US,D,20070306,000000,4.49667,4.558,4.48707,4.558,34222.2,0
+UPW.US,D,20070307,000000,4.59499,4.59499,4.57278,4.57278,3105.28,0
+UPW.US,D,20070308,000000,4.61418,4.6376,4.588,4.588,15586.2,0
+UPW.US,D,20070309,000000,4.5997,4.62873,4.5997,4.60928,23313.1,0
+UPW.US,D,20070312,000000,4.61118,4.68934,4.61118,4.68934,7799.52,0
+UPW.US,D,20070314,000000,4.60509,4.60509,4.60319,4.60391,17128.2,0
+UPW.US,D,20070315,000000,4.63572,4.71559,4.63572,4.71559,9303.05,0
+UPW.US,D,20070316,000000,4.71628,4.75867,4.68329,4.68329,79345,0
+UPW.US,D,20070319,000000,4.71628,4.71886,4.71628,4.71886,3105.28,0
+UPW.US,D,20070320,000000,4.82679,4.88603,4.82679,4.88603,13988.7,0
+UPW.US,D,20070321,000000,4.86495,5.0164,4.86495,4.9998,71558.3,0
+UPW.US,D,20070322,000000,5.01782,5.02319,4.97919,5.01409,52926.5,0
+UPW.US,D,20070323,000000,4.99584,5.05387,4.99584,5.05387,51354.7,0
+UPW.US,D,20070326,000000,5.04405,5.10866,5.03024,5.10351,83996.5,0
+UPW.US,D,20070327,000000,5.08009,5.10679,5.05108,5.08992,23313.1,0
+UPW.US,D,20070328,000000,5.13465,5.13536,5.09065,5.09065,35802.6,0
+UPW.US,D,20070329,000000,5.11427,5.14446,5.07657,5.07657,42008.9,0
+UPW.US,D,20070330,000000,5.14189,5.14189,4.96394,5.02954,32697.3,0
+UPW.US,D,20070402,000000,5.08009,5.24516,5.08009,5.24516,91821.7,0
+UPW.US,D,20070403,000000,5.25498,5.27887,5.23087,5.25172,90215.6,0
+UPW.US,D,20070404,000000,5.25545,5.25545,5.19881,5.21027,66923.8,0
+UPW.US,D,20070405,000000,5.18662,5.25685,5.18662,5.25685,34222.2,0
+UPW.US,D,20070409,000000,5.27254,5.33881,5.27254,5.33154,102700,0
+UPW.US,D,20070410,000000,5.32336,5.37016,5.32336,5.36807,49744.4,0
+UPW.US,D,20070411,000000,5.38141,5.38141,5.3182,5.32032,99608.4,0
+UPW.US,D,20070412,000000,5.31092,5.31092,5.24958,5.27465,29592,0
+UPW.US,D,20070413,000000,5.28214,5.32148,5.25897,5.28848,35802.6,0
+UPW.US,D,20070416,000000,5.31467,5.35331,5.29714,5.35331,52926.5,0
+UPW.US,D,20070417,000000,5.39593,5.42963,5.37836,5.42096,177385,0
+UPW.US,D,20070418,000000,5.40294,5.44084,5.39241,5.44084,18670.1,0
+UPW.US,D,20070419,000000,5.37603,5.39524,5.37087,5.39172,51354.7,0
+UPW.US,D,20070420,000000,5.46451,5.49049,5.44133,5.44858,40449.9,0
+UPW.US,D,20070423,000000,5.49867,5.58205,5.49867,5.5446,127615,0
+UPW.US,D,20070424,000000,5.54903,5.63049,5.54318,5.60662,328302,0
+UPW.US,D,20070425,000000,5.65112,5.70238,5.6366,5.68365,164969,0
+UPW.US,D,20070426,000000,5.68506,5.68577,5.638,5.638,57556.7,0
+UPW.US,D,20070427,000000,5.56871,5.56986,5.53498,5.54248,183600,0
+UPW.US,D,20070430,000000,5.59727,5.60288,5.42096,5.44744,272321,0
+UPW.US,D,20070501,000000,5.50268,5.57176,5.44744,5.56263,323646,0
+UPW.US,D,20070502,000000,5.55631,5.62276,5.5502,5.62068,60683.4,0
+UPW.US,D,20070503,000000,5.649,5.65321,5.56871,5.60731,146256,0
+UPW.US,D,20070504,000000,5.62887,5.65321,5.58858,5.59727,94935.5,0
+UPW.US,D,20070507,000000,5.67055,5.71337,5.67055,5.70447,129106,0
+UPW.US,D,20070508,000000,5.67942,5.67942,5.62208,5.64244,56053.2,0
+UPW.US,D,20070509,000000,5.63964,5.68787,5.63284,5.68365,356335,0
+UPW.US,D,20070510,000000,5.65394,5.66634,5.55677,5.55677,161833,0
+UPW.US,D,20070511,000000,5.58158,5.6373,5.58158,5.6373,56053.2,0
+UPW.US,D,20070514,000000,5.66116,5.69464,5.6607,5.67476,154038,0
+UPW.US,D,20070515,000000,5.71618,5.80376,5.68247,5.68247,157135,0
+UPW.US,D,20070516,000000,5.74054,5.75364,5.69935,5.75224,66923.8,0
+UPW.US,D,20070517,000000,5.73586,5.74193,5.6928,5.71337,126026,0
+UPW.US,D,20070518,000000,5.74312,5.78151,5.71151,5.78151,116702,0
+UPW.US,D,20070521,000000,5.79156,5.80376,5.75364,5.79252,112016,0
+UPW.US,D,20070522,000000,5.80376,5.82088,5.75435,5.75435,129106,0
+UPW.US,D,20070523,000000,5.76512,5.78572,5.60475,5.63191,241174,0
+UPW.US,D,20070524,000000,5.59445,5.61504,5.31419,5.32523,434112,0
+UPW.US,D,20070525,000000,5.35776,5.40109,5.23017,5.28848,382809,0
+UPW.US,D,20070529,000000,5.33597,5.43898,5.33597,5.38024,129106,0
+UPW.US,D,20070530,000000,5.32592,5.50548,5.32592,5.49941,239636,0
+UPW.US,D,20070531,000000,5.50763,5.55958,5.49376,5.53851,113584,0
+UPW.US,D,20070601,000000,5.54715,5.57292,5.46194,5.47273,189815,0
+UPW.US,D,20070604,000000,5.46289,5.46665,5.38024,5.44274,278553,0
+UPW.US,D,20070605,000000,5.43574,5.43574,5.29499,5.31913,161833,0
+UPW.US,D,20070606,000000,5.21775,5.22759,5.12342,5.12762,213197,0
+UPW.US,D,20070607,000000,5.12691,5.12691,4.82139,4.82538,459053,0
+UPW.US,D,20070608,000000,4.80946,4.91784,4.80946,4.90102,600606,0
+UPW.US,D,20070611,000000,4.93917,5.06161,4.90547,5.00683,280074,0
+UPW.US,D,20070612,000000,4.96585,4.96585,4.86142,4.86636,178962,0
+UPW.US,D,20070613,000000,4.97919,5.05036,4.95861,5.03913,396772,0
+UPW.US,D,20070614,000000,5.11662,5.14189,5.05387,5.08899,164969,0
+UPW.US,D,20070615,000000,5.18496,5.26998,5.18496,5.25311,150937,0
+UPW.US,D,20070618,000000,5.2372,5.2372,5.12691,5.16645,150937,0
+UPW.US,D,20070619,000000,5.12621,5.17233,5.09483,5.16319,149357,0
+UPW.US,D,20070620,000000,5.18191,5.18191,4.90753,4.90873,130699,0
+UPW.US,D,20070621,000000,4.89959,5.00751,4.84715,4.94499,116702,0
+UPW.US,D,20070622,000000,4.91385,4.95018,4.78512,4.80993,144692,0
+UPW.US,D,20070625,000000,4.81344,4.94313,4.80241,4.8399,328302,0
+UPW.US,D,20070626,000000,4.8696,4.93356,4.75516,4.75516,284759,0
+UPW.US,D,20070627,000000,4.6959,4.88485,4.68815,4.88485,213197,0
+UPW.US,D,20070628,000000,4.91599,4.98924,4.87502,4.87502,94935.5,0
+UPW.US,D,20070629,000000,4.8902,4.96255,4.82259,4.88811,144692,0
+UPW.US,D,20070702,000000,5.01919,5.07167,4.98644,5.07167,645733,0
+UPW.US,D,20070703,000000,5.12201,5.14683,5.0384,5.0703,306530,0
+UPW.US,D,20070705,000000,5.07399,5.1185,4.93988,5.04264,437230,0
+UPW.US,D,20070706,000000,5.02718,5.02718,4.92674,5.00634,303451,0
+UPW.US,D,20070709,000000,5.01361,5.06373,5.01361,5.04264,96464.7,0
+UPW.US,D,20070710,000000,5.01409,5.01992,4.91247,4.91247,133830,0
+UPW.US,D,20070711,000000,4.89327,4.94081,4.88603,4.94081,45144.1,0
+UPW.US,D,20070712,000000,4.9979,5.08009,4.98716,5.07941,80912.6,0
+UPW.US,D,20070713,000000,5.07941,5.23347,5.07399,5.20743,197615,0
+UPW.US,D,20070716,000000,5.19949,5.20301,5.0703,5.0703,63780.1,0
+UPW.US,D,20070717,000000,5.1185,5.17093,5.05576,5.05576,172700,0
+UPW.US,D,20070718,000000,5.00424,5.10727,5.00424,5.09229,294096,0
+UPW.US,D,20070719,000000,5.1831,5.32336,5.1831,5.32336,210061,0
+UPW.US,D,20070720,000000,5.31092,5.31092,5.15267,5.15267,76235.4,0
+UPW.US,D,20070723,000000,5.21075,5.27651,5.20301,5.20677,116702,0
+UPW.US,D,20070724,000000,5.14493,5.14493,4.83615,4.84504,214717,0
+UPW.US,D,20070725,000000,4.95719,4.97802,4.76966,4.87195,560186,0
+UPW.US,D,20070726,000000,4.73195,4.80241,4.46858,4.61189,1025411,0
+UPW.US,D,20070727,000000,4.54208,4.58072,4.41896,4.41896,191361,0
+UPW.US,D,20070730,000000,4.40749,4.50113,4.37189,4.48707,108945,0
+UPW.US,D,20070731,000000,4.58519,4.65798,4.45805,4.4679,158715,0
+UPW.US,D,20070801,000000,4.49481,4.7198,4.48942,4.7198,518151,0
+UPW.US,D,20070802,000000,4.89256,4.90615,4.69874,4.78559,555530,0
+UPW.US,D,20070803,000000,4.8207,4.8207,4.43908,4.43908,737529,0
+UPW.US,D,20070806,000000,4.48754,4.68468,4.33257,4.68468,194514,0
+UPW.US,D,20070807,000000,4.6154,4.90102,4.60928,4.86753,196060,0
+UPW.US,D,20070808,000000,4.95463,5.04053,4.84903,4.90802,168074,0
+UPW.US,D,20070809,000000,4.81298,4.88299,4.74393,4.74393,79345,0
+UPW.US,D,20070810,000000,4.57229,4.71421,4.54654,4.6924,119850,0
+UPW.US,D,20070813,000000,4.79449,4.80241,4.6931,4.6931,21822.4,0
+UPW.US,D,20070814,000000,4.64089,4.64089,4.53015,4.53485,138469,0
+UPW.US,D,20070815,000000,4.52172,4.60391,4.39905,4.42223,105819,0
+UPW.US,D,20070816,000000,4.32413,4.33186,4.08298,4.29463,71558.3,0
+UPW.US,D,20070817,000000,4.38032,4.59055,4.3445,4.57229,71558.3,0
+UPW.US,D,20070820,000000,4.57838,4.584,4.4777,4.57697,43533.8,0
+UPW.US,D,20070821,000000,4.53766,4.62616,4.53766,4.59243,35802.6,0
+UPW.US,D,20070822,000000,4.69428,4.70647,4.61093,4.6959,45144.1,0
+UPW.US,D,20070823,000000,4.74459,4.75022,4.66852,4.70574,54451.4,0
+UPW.US,D,20070824,000000,4.71324,4.79706,4.66505,4.79706,37348.8,0
+UPW.US,D,20070827,000000,4.66505,4.66505,4.52172,4.53015,102700,0
+UPW.US,D,20070828,000000,4.51963,4.54045,4.38876,4.38876,34222.2,0
+UPW.US,D,20070829,000000,4.50183,4.60319,4.45922,4.60319,110462,0
+UPW.US,D,20070830,000000,4.57161,4.61093,4.51636,4.51636,46698.9,0
+UPW.US,D,20070831,000000,4.6362,4.6362,4.51096,4.57229,54451.4,0
+UPW.US,D,20070904,000000,4.60719,4.75326,4.60719,4.75326,93338,0
+UPW.US,D,20070905,000000,4.64979,4.67133,4.59055,4.67133,108945,0
+UPW.US,D,20070906,000000,4.63971,4.75163,4.63971,4.72051,24914.9,0
+UPW.US,D,20070907,000000,4.64558,4.67764,4.57278,4.61747,278553,0
+UPW.US,D,20070910,000000,4.62616,4.63014,4.52735,4.62616,113584,0
+UPW.US,D,20070911,000000,4.62967,4.70084,4.62967,4.67976,101150,0
+UPW.US,D,20070912,000000,4.68258,4.77037,4.68258,4.76004,129106,0
+UPW.US,D,20070913,000000,4.78065,4.80172,4.75163,4.75163,138469,0
+UPW.US,D,20070914,000000,4.72563,4.78839,4.72051,4.78371,26448.3,0
+UPW.US,D,20070917,000000,4.75022,4.76404,4.70431,4.70431,24914.9,0
+UPW.US,D,20070918,000000,4.77436,4.97733,4.76331,4.93682,129106,0
+UPW.US,D,20070919,000000,4.97919,5.07399,4.97919,5.07167,118252,0
+UPW.US,D,20070920,000000,5.03093,5.05903,4.95671,4.96114,94935.5,0
+UPW.US,D,20070921,000000,5.01313,5.06255,5.00683,5.00683,13988.7,0
+UPW.US,D,20070924,000000,5.00094,5.0569,4.99441,4.99441,40449.9,0
+UPW.US,D,20070925,000000,4.98596,5.00962,4.94032,4.94032,46698.9,0
+UPW.US,D,20070926,000000,5.01171,5.05108,5.00564,5.02063,77798.8,0
+UPW.US,D,20070927,000000,4.98881,4.98924,4.95671,4.96653,91821.7,0
+UPW.US,D,20070928,000000,4.98881,4.98881,4.85044,4.85111,110462,0
+UPW.US,D,20071001,000000,4.9132,4.99862,4.9132,4.97334,82484.5,0
+UPW.US,D,20071002,000000,5.00166,5.00166,4.94429,4.97099,38912.2,0
+UPW.US,D,20071003,000000,4.96653,4.98036,4.92418,4.97802,186731,0
+UPW.US,D,20071004,000000,5.01549,5.05387,5.01549,5.05387,24914.9,0
+UPW.US,D,20071005,000000,5.10541,5.14683,5.08009,5.11312,130699,0
+UPW.US,D,20071008,000000,5.11194,5.1302,5.07798,5.08009,32697.3,0
+UPW.US,D,20071009,000000,5.09767,5.23347,5.09767,5.23347,34222.2,0
+UPW.US,D,20071010,000000,5.18452,5.18452,5.12691,5.14378,40449.9,0
+UPW.US,D,20071011,000000,5.23347,5.28027,5.14729,5.20112,90215.6,0
+UPW.US,D,20071012,000000,5.25826,5.27254,5.22759,5.23347,118252,0
+UPW.US,D,20071015,000000,5.29431,5.29431,5.08009,5.11379,98023.7,0
+UPW.US,D,20071016,000000,5.11569,5.14729,5.10796,5.10796,21822.4,0
+UPW.US,D,20071017,000000,5.14145,5.14493,4.9909,5.05832,113584,0
+UPW.US,D,20071018,000000,5.03702,5.0703,5.03702,5.04147,20224.9,0
+UPW.US,D,20071019,000000,5.01852,5.01852,4.81298,4.81298,105819,0
+UPW.US,D,20071022,000000,4.74042,4.89256,4.74042,4.89256,420115,0
+UPW.US,D,20071023,000000,4.92793,4.92793,4.82679,4.86753,557072,0
+UPW.US,D,20071024,000000,4.84786,4.92674,4.80102,4.91457,71558.3,0
+UPW.US,D,20071025,000000,4.97593,5.10094,4.96653,5.09767,633333,0
+UPW.US,D,20071026,000000,5.15947,5.2538,5.13324,5.2538,200741,0
+UPW.US,D,20071029,000000,5.35027,5.35379,5.29196,5.32799,91821.7,0
+UPW.US,D,20071030,000000,5.31984,5.36268,5.29291,5.30416,57556.7,0
+UPW.US,D,20071031,000000,5.33272,5.46712,5.33272,5.43501,166485,0
+UPW.US,D,20071101,000000,5.35659,5.41185,5.24516,5.24912,449681,0
+UPW.US,D,20071102,000000,5.26409,5.31771,5.24584,5.30696,334563,0
+UPW.US,D,20071105,000000,5.35589,5.39241,5.3381,5.35589,133830,0
+UPW.US,D,20071106,000000,5.38982,5.41911,5.30838,5.41911,85576.9,0
+UPW.US,D,20071107,000000,5.36386,5.36386,5.20301,5.20301,66923.8,0
+UPW.US,D,20071108,000000,5.21775,5.36665,5.21775,5.34696,130699,0
+UPW.US,D,20071109,000000,5.22362,5.3353,5.19483,5.24046,121400,0
+UPW.US,D,20071112,000000,5.23204,5.23347,5.0703,5.08009,76235.4,0
+UPW.US,D,20071113,000000,5.11662,5.15267,4.97919,5.15267,108945,0
+UPW.US,D,20071114,000000,5.15761,5.21263,5.12482,5.12482,90215.6,0
+UPW.US,D,20071115,000000,5.13536,5.19623,5.08992,5.1658,160291,0
+UPW.US,D,20071116,000000,5.20301,5.20301,5.08009,5.1803,18670.1,0
+UPW.US,D,20071119,000000,5.1658,5.23347,5.14145,5.15477,580377,0
+UPW.US,D,20071120,000000,5.15081,5.38678,5.15081,5.30228,133830,0
+UPW.US,D,20071121,000000,5.30416,5.30416,5.20064,5.20064,87153.1,0
+UPW.US,D,20071123,000000,5.17044,5.23134,5.17044,5.23134,423199,0
+UPW.US,D,20071126,000000,5.34696,5.34696,5.15947,5.16645,148626,0
+UPW.US,D,20071127,000000,5.19623,5.26154,5.12272,5.22057,292512,0
+UPW.US,D,20071128,000000,5.27209,5.35733,5.23487,5.35733,70016.3,0
+UPW.US,D,20071129,000000,5.35659,5.37695,5.30156,5.35776,70016.3,0
+UPW.US,D,20071130,000000,5.39732,5.39732,5.34696,5.35379,52926.5,0
+UPW.US,D,20071203,000000,5.50008,5.50008,5.41608,5.46665,161991,0
+UPW.US,D,20071204,000000,5.44344,5.60125,5.43222,5.5659,129106,0
+UPW.US,D,20071205,000000,5.75364,5.75364,5.58483,5.70777,166485,0
+UPW.US,D,20071206,000000,5.86438,5.86438,5.63191,5.72065,222525,0
+UPW.US,D,20071207,000000,5.72979,5.78362,5.66116,5.73586,802894,0
+UPW.US,D,20071210,000000,5.81404,5.81404,5.72367,5.76162,603788,0
+UPW.US,D,20071211,000000,5.79978,5.81404,5.50594,5.50994,594391,0
+UPW.US,D,20071212,000000,5.69068,5.69068,5.45071,5.54318,215546,0
+UPW.US,D,20071213,000000,5.53007,5.66302,5.4947,5.63123,154038,0
+UPW.US,D,20071214,000000,5.57056,5.59257,5.44744,5.44744,172700,0
+UPW.US,D,20071217,000000,5.40294,5.42963,5.30555,5.32799,612322,0
+UPW.US,D,20071218,000000,5.39524,5.48769,5.39524,5.48769,101150,0
+UPW.US,D,20071219,000000,5.48254,5.51978,5.45144,5.46569,45144.1,0
+UPW.US,D,20071220,000000,5.47926,5.47926,5.38211,5.44084,147845,0
+UPW.US,D,20071221,000000,5.51367,5.55369,5.50548,5.54248,332962,0
+UPW.US,D,20071224,000000,5.53239,5.54387,5.51157,5.5296,253642,0
+UPW.US,D,20071226,000000,5.51042,5.52563,5.46712,5.4919,220953,0
+UPW.US,D,20071227,000000,5.47739,5.50689,5.40434,5.40434,46698.9,0
+UPW.US,D,20071228,000000,5.45702,5.49751,5.45702,5.46569,42008.9,0
+UPW.US,D,20071231,000000,5.46289,5.47319,5.35589,5.35589,129106,0
+UPW.US,D,20080102,000000,5.37909,5.40109,5.23275,5.25615,238069,0
+UPW.US,D,20080103,000000,5.29572,5.36807,5.28144,5.28214,118252,0
+UPW.US,D,20080104,000000,5.27324,5.33315,5.25545,5.26998,121400,0
+UPW.US,D,20080107,000000,5.35027,5.49798,5.35027,5.49798,445025,0
+UPW.US,D,20080108,000000,5.66376,5.66376,5.43691,5.43691,269224,0
+UPW.US,D,20080109,000000,5.40762,5.55793,5.40762,5.55558,198080,0
+UPW.US,D,20080110,000000,5.57244,5.60942,5.44744,5.57549,340748,0
+UPW.US,D,20080111,000000,5.47974,5.48698,5.44442,5.46779,140058,0
+UPW.US,D,20080114,000000,5.638,5.638,5.2372,5.49049,161833,0
+UPW.US,D,20080115,000000,5.34209,5.4947,5.33199,5.33199,144692,0
+UPW.US,D,20080116,000000,5.3353,5.40109,5.20557,5.20557,160291,0
+UPW.US,D,20080117,000000,5.13208,5.18709,4.80806,4.81791,516639,0
+UPW.US,D,20080118,000000,4.8696,4.8696,4.62145,4.67133,438986,0
+UPW.US,D,20080122,000000,4.2415,4.49974,3.69392,4.39578,343879,0
+UPW.US,D,20080123,000000,3.98957,4.6362,3.98957,4.62873,283196,0
+UPW.US,D,20080124,000000,4.65378,4.65378,4.41638,4.4288,194514,0
+UPW.US,D,20080125,000000,4.45312,4.48359,4.3061,4.35246,216823,0
+UPW.US,D,20080128,000000,4.28177,4.41402,4.28177,4.40115,188294,0
+UPW.US,D,20080129,000000,4.43463,4.51493,4.42105,4.44097,244318,0
+UPW.US,D,20080130,000000,4.48803,4.59499,4.2614,4.46716,765537,0
+UPW.US,D,20080131,000000,4.34499,4.65307,4.34499,4.56997,149357,0
+UPW.US,D,20080201,000000,4.59593,4.746,4.59593,4.73127,452812,0
+UPW.US,D,20080204,000000,4.77105,4.94385,4.77105,4.8844,297189,0
+UPW.US,D,20080205,000000,4.77573,4.77573,4.58213,4.58213,459053,0
+UPW.US,D,20080206,000000,4.68468,4.69005,4.54772,4.54841,147845,0
+UPW.US,D,20080207,000000,4.48942,4.56317,4.45312,4.51847,96464.7,0
+UPW.US,D,20080208,000000,4.4721,4.51636,4.44493,4.50067,76235.4,0
+UPW.US,D,20080211,000000,4.588,4.588,4.47561,4.54938,119850,0
+UPW.US,D,20080212,000000,4.69428,4.69428,4.62665,4.62665,93338,0
+UPW.US,D,20080213,000000,4.70972,4.71628,4.62216,4.66127,40449.9,0
+UPW.US,D,20080214,000000,4.72401,4.72563,4.59174,4.59174,37348.8,0
+UPW.US,D,20080215,000000,4.59805,4.59805,4.59805,4.59805,1597.49,0
+UPW.US,D,20080219,000000,4.68585,4.68585,4.59734,4.62358,132263,0
+UPW.US,D,20080220,000000,4.52876,4.64487,4.51493,4.62616,465272,0
+UPW.US,D,20080221,000000,4.49904,4.64161,4.47137,4.48218,88699.3,0
+UPW.US,D,20080222,000000,4.52455,4.57348,4.45761,4.57348,203838,0
+UPW.US,D,20080225,000000,4.59451,4.6273,4.55617,4.60509,99608.4,0
+UPW.US,D,20080226,000000,4.60249,4.69708,4.59499,4.69708,102700,0
+UPW.US,D,20080227,000000,4.66221,4.67204,4.54093,4.55003,46698.9,0
+UPW.US,D,20080228,000000,4.51027,4.53228,4.44707,4.50697,93338,0
+UPW.US,D,20080229,000000,4.39975,4.39975,4.22251,4.26514,171914,0
+UPW.US,D,20080303,000000,4.24197,4.35622,4.22533,4.35177,71558.3,0
+UPW.US,D,20080304,000000,4.36373,4.46645,4.3583,4.433,180512,0
+UPW.US,D,20080305,000000,4.40421,4.49152,4.37049,4.4721,202283,0
+UPW.US,D,20080306,000000,4.43908,4.45476,4.28411,4.2848,403004,0
+UPW.US,D,20080307,000000,4.2415,4.26724,4.17709,4.26724,140058,0
+UPW.US,D,20080310,000000,4.19677,4.25483,4.17082,4.19491,204013,0
+UPW.US,D,20080311,000000,4.40115,4.41707,4.18435,4.41191,178962,0
+UPW.US,D,20080312,000000,4.46973,4.49338,4.33022,4.33022,115130,0
+UPW.US,D,20080313,000000,4.22182,4.36135,4.20593,4.3445,348544,0
+UPW.US,D,20080314,000000,4.35552,4.35552,4.15184,4.26211,163375,0
+UPW.US,D,20080317,000000,4.14457,4.24197,4.1261,4.24197,211616,0
+UPW.US,D,20080318,000000,4.31171,4.3712,4.28037,4.35482,266089,0
+UPW.US,D,20080319,000000,4.46062,4.46062,4.19491,4.19491,140058,0
+UPW.US,D,20080320,000000,4.1495,4.21341,4.03291,4.21341,149357,0
+UPW.US,D,20080324,000000,4.23235,4.23495,4.14457,4.18883,236505,0
+UPW.US,D,20080325,000000,4.19607,4.21596,4.15812,4.15812,63780.1,0
+UPW.US,D,20080326,000000,4.15674,4.2401,4.15674,4.20965,192989,0
+UPW.US,D,20080327,000000,4.27263,4.33539,4.25319,4.25319,126026,0
+UPW.US,D,20080328,000000,4.29886,4.30775,4.16891,4.16891,146256,0
+UPW.US,D,20080331,000000,4.18764,4.27968,4.15581,4.20381,152517,0
+UPW.US,D,20080401,000000,4.30187,4.46296,4.30187,4.44772,300307,0
+UPW.US,D,20080402,000000,4.49082,4.5777,4.49012,4.5224,73164.3,0
+UPW.US,D,20080403,000000,4.4693,4.49225,4.46369,4.48288,42008.9,0
+UPW.US,D,20080404,000000,4.48942,4.63482,4.48942,4.52876,180512,0
+UPW.US,D,20080407,000000,4.51355,4.58213,4.49152,4.53719,101150,0
+UPW.US,D,20080408,000000,4.56247,4.60038,4.56247,4.59055,56053.2,0
+UPW.US,D,20080409,000000,4.64487,4.64487,4.58988,4.59665,71558.3,0
+UPW.US,D,20080410,000000,4.53908,4.54208,4.52805,4.54093,31074.2,0
+UPW.US,D,20080411,000000,4.50628,4.53485,4.50628,4.53485,7799.52,0
+UPW.US,D,20080414,000000,4.5442,4.56646,4.5442,4.56646,63780.1,0
+UPW.US,D,20080415,000000,4.63971,4.64021,4.62216,4.62873,129106,0
+UPW.US,D,20080416,000000,4.78065,4.85111,4.66782,4.84997,240627,0
+UPW.US,D,20080417,000000,4.85348,4.91385,4.82538,4.85676,111299,0
+UPW.US,D,20080418,000000,4.89094,4.89887,4.86495,4.89887,150074,0
+UPW.US,D,20080421,000000,4.82397,4.83871,4.77647,4.80571,56787.9,0
+UPW.US,D,20080422,000000,4.81226,4.81226,4.76404,4.76404,35802.6,0
+UPW.US,D,20080423,000000,4.84645,4.84645,4.83779,4.83779,70016.3,0
+UPW.US,D,20080424,000000,4.83916,4.85276,4.75702,4.83218,174870,0
+UPW.US,D,20080425,000000,4.84178,4.86893,4.81461,4.81859,131067,0
+UPW.US,D,20080428,000000,4.80383,4.87758,4.80383,4.85676,35315.7,0
+UPW.US,D,20080429,000000,4.816,4.816,4.76544,4.76544,96464.7,0
+UPW.US,D,20080430,000000,4.81791,4.83286,4.74531,4.78559,395952,0
+UPW.US,D,20080501,000000,4.73643,4.84577,4.73643,4.83615,265316,0
+UPW.US,D,20080502,000000,4.90287,4.98363,4.90287,4.94499,66009.8,0
+UPW.US,D,20080505,000000,4.90028,4.90028,4.83916,4.84225,95371.2,0
+UPW.US,D,20080506,000000,4.79543,4.86893,4.76404,4.86893,51568.3,0
+UPW.US,D,20080507,000000,4.82679,4.82679,4.73383,4.73383,29429.7,0
+UPW.US,D,20080508,000000,4.70296,4.79983,4.70296,4.77176,66129.4,0
+UPW.US,D,20080509,000000,4.72259,4.81461,4.72259,4.81461,14240.7,0
+UPW.US,D,20080512,000000,4.82795,4.86847,4.78911,4.86427,52307.2,0
+UPW.US,D,20080513,000000,4.84577,4.86427,4.83615,4.85838,32543.5,0
+UPW.US,D,20080514,000000,4.91646,4.93822,4.88743,4.91646,23577.9,0
+UPW.US,D,20080515,000000,4.90102,4.90452,4.90102,4.90452,34222.2,0
+UPW.US,D,20080516,000000,4.94829,4.99162,4.94829,4.97334,46874,0
+UPW.US,D,20080519,000000,5.04592,5.09767,5.04592,5.08573,52713,0
+UPW.US,D,20080520,000000,5.12013,5.17044,5.11708,5.11708,110034,0
+UPW.US,D,20080521,000000,5.16719,5.23671,5.09483,5.09483,304335,0
+UPW.US,D,20080522,000000,5.14145,5.14145,5.06956,5.1302,50239.9,0
+UPW.US,D,20080523,000000,5.08831,5.08831,4.94759,4.95204,29959.4,0
+UPW.US,D,20080527,000000,5.06582,5.06582,4.97241,5.01313,30864.9,0
+UPW.US,D,20080528,000000,5.01409,5.01782,4.9909,5.01782,33756.6,0
+UPW.US,D,20080529,000000,5.09274,5.12551,5.06815,5.06909,42354.9,0
+UPW.US,D,20080530,000000,4.98949,5.07657,4.98949,5.07472,79409.1,0
+UPW.US,D,20080602,000000,5.01782,5.01782,4.94244,4.9979,29592,0
+UPW.US,D,20080603,000000,4.99021,4.99162,4.91178,4.92793,51354.7,0
+UPW.US,D,20080604,000000,5.01782,5.05108,4.94642,5.03702,452577,0
+UPW.US,D,20080605,000000,5.06324,5.13935,5.00796,5.13935,441877,0
+UPW.US,D,20080606,000000,5.13089,5.15947,4.95463,4.96585,119850,0
+UPW.US,D,20080609,000000,5.00564,5.07869,5.00564,5.03211,127107,0
+UPW.US,D,20080610,000000,4.97052,5.06677,4.97052,5.06677,87635.7,0
+UPW.US,D,20080611,000000,5.05178,5.09483,4.98105,5.00424,399911,0
+UPW.US,D,20080612,000000,4.95391,4.98881,4.93612,4.93612,175822,0
+UPW.US,D,20080613,000000,4.99302,5.08478,4.99302,5.07353,39249.6,0
+UPW.US,D,20080616,000000,5.06209,5.10233,4.99632,5.09767,229342,0
+UPW.US,D,20080617,000000,5.14145,5.15947,5.14145,5.15947,17128.2,0
+UPW.US,D,20080618,000000,5.23415,5.23415,5.05178,5.11569,251690,0
+UPW.US,D,20080619,000000,5.09626,5.12272,5.06324,5.11379,112046,0
+UPW.US,D,20080620,000000,5.10936,5.10936,4.96585,4.97919,47818,0
+UPW.US,D,20080623,000000,5.08408,5.12833,5.06209,5.06209,18413.8,0
+UPW.US,D,20080624,000000,5.12974,5.12974,4.98716,4.9909,635571,0
+UPW.US,D,20080625,000000,5.00634,5.05108,4.99723,5.04053,246864,0
+UPW.US,D,20080626,000000,4.98363,4.98363,4.81087,4.81791,48407.4,0
+UPW.US,D,20080627,000000,4.84786,4.84786,4.71559,4.72705,65920.1,0
+UPW.US,D,20080630,000000,4.78839,4.95204,4.76122,4.94429,128410,0
+UPW.US,D,20080701,000000,4.74813,4.99536,4.74813,4.99536,56749.4,0
+UPW.US,D,20080702,000000,4.90287,5.02391,4.89327,4.89327,98527.7,0
+UPW.US,D,20080703,000000,4.90287,4.90287,4.78136,4.78136,142134,0
+UPW.US,D,20080707,000000,4.82538,4.86002,4.63291,4.68329,384257,0
+UPW.US,D,20080708,000000,4.70759,4.76544,4.59734,4.69827,374825,0
+UPW.US,D,20080709,000000,4.60416,4.82726,4.60416,4.77105,288300,0
+UPW.US,D,20080710,000000,4.83779,4.83779,4.76921,4.80806,538278,0
+UPW.US,D,20080711,000000,4.73055,4.8366,4.72259,4.80241,224605,0
+UPW.US,D,20080714,000000,4.76331,4.76331,4.65658,4.69005,102307,0
+UPW.US,D,20080715,000000,4.52172,4.67133,4.52172,4.58281,423737,0
+UPW.US,D,20080716,000000,4.558,4.558,4.38876,4.42038,223636,0
+UPW.US,D,20080717,000000,4.38876,4.38876,4.20918,4.30727,431831,0
+UPW.US,D,20080718,000000,4.38969,4.43463,4.2478,4.33141,230598,0
+UPW.US,D,20080721,000000,4.44707,4.44772,4.34027,4.44097,509006,0
+UPW.US,D,20080722,000000,4.51096,4.51847,4.39975,4.41473,193711,0
+UPW.US,D,20080723,000000,4.53015,4.53015,4.19887,4.2415,380643,0
+UPW.US,D,20080724,000000,4.22251,4.26935,4.06684,4.17709,164798,0
+UPW.US,D,20080725,000000,4.16705,4.17381,4.11581,4.12466,185159,0
+UPW.US,D,20080728,000000,4.09096,4.17381,4.09096,4.0933,152086,0
+UPW.US,D,20080729,000000,3.9156,4.13801,3.9156,4.13801,180623,0
+UPW.US,D,20080730,000000,4.12233,4.27894,4.12233,4.2705,55280.1,0
+UPW.US,D,20080731,000000,4.27449,4.27639,4.22114,4.22114,323159,0
+UPW.US,D,20080801,000000,4.22251,4.22251,4.00714,4.04623,132011,0
+UPW.US,D,20080804,000000,3.99427,4.00876,3.88023,3.88023,134642,0
+UPW.US,D,20080805,000000,3.88023,4.00248,3.86574,3.9676,260327,0
+UPW.US,D,20080806,000000,3.93037,4.06193,3.93037,3.97739,121699,0
+UPW.US,D,20080807,000000,3.90271,4.04764,3.88775,3.92871,733104,0
+UPW.US,D,20080808,000000,3.93737,4.01181,3.87674,4.01181,206367,0
+UPW.US,D,20080811,000000,4.10639,4.11224,4.00528,4.08439,307880,0
+UPW.US,D,20080812,000000,4.08439,4.08439,3.90271,3.93365,262223,0
+UPW.US,D,20080813,000000,3.954,4.04552,3.92028,4.01579,213914,0
+UPW.US,D,20080814,000000,3.94673,3.96688,3.9142,3.93853,98288.5,0
+UPW.US,D,20080815,000000,4.03429,4.03429,3.94815,3.98632,362016,0
+UPW.US,D,20080818,000000,4.0165,4.04133,3.98023,3.99612,161056,0
+UPW.US,D,20080819,000000,4.06449,4.06449,3.99028,4.0212,212193,0
+UPW.US,D,20080820,000000,4.02378,4.07693,4.01509,4.07081,423472,0
+UPW.US,D,20080821,000000,4.02935,4.16097,4.02935,4.13614,548858,0
+UPW.US,D,20080822,000000,4.17709,4.18554,4.11484,4.11484,276896,0
+UPW.US,D,20080825,000000,4.12679,4.12679,4.03549,4.07525,265303,0
+UPW.US,D,20080826,000000,4.03549,4.17499,4.03549,4.16705,257179,0
+UPW.US,D,20080827,000000,4.19303,4.25014,4.19303,4.22393,352567,0
+UPW.US,D,20080828,000000,4.25813,4.27122,4.20804,4.26724,198439,0
+UPW.US,D,20080829,000000,4.27122,4.27192,4.11718,4.11718,351196,0
+UPW.US,D,20080902,000000,4.16097,4.16187,3.95168,3.95168,332564,0
+UPW.US,D,20080903,000000,3.95168,3.97929,3.85051,3.89005,1244930,0
+UPW.US,D,20080904,000000,3.76133,3.89501,3.76133,3.792,443526,0
+UPW.US,D,20080905,000000,3.82056,3.82056,3.60562,3.67633,470491,0
+UPW.US,D,20080908,000000,3.75265,3.81752,3.7309,3.81752,648710,0
+UPW.US,D,20080909,000000,3.81752,3.82477,3.56652,3.56652,369832,0
+UPW.US,D,20080910,000000,3.50333,3.65504,3.50333,3.63514,442937,0
+UPW.US,D,20080911,000000,3.53349,3.69997,3.51806,3.69997,414810,0
+UPW.US,D,20080912,000000,3.7215,3.8498,3.7215,3.81611,313292,0
+UPW.US,D,20080915,000000,3.66394,3.92028,3.53893,3.5492,491677,0
+UPW.US,D,20080916,000000,3.53564,3.53564,3.20694,3.52345,731400,0
+UPW.US,D,20080917,000000,3.32047,3.33356,3.15075,3.15474,843297,0
+UPW.US,D,20080918,000000,3.14303,3.39986,3.14303,3.3942,462794,0
+UPW.US,D,20080919,000000,3.52226,3.73019,3.44411,3.57005,261882,0
+UPW.US,D,20080922,000000,3.51739,3.55881,3.43099,3.43099,170124,0
+UPW.US,D,20080923,000000,3.42511,3.47148,3.32727,3.3289,421721,0
+UPW.US,D,20080924,000000,3.269,3.30128,3.23267,3.29379,137726,0
+UPW.US,D,20080925,000000,3.22661,3.50683,3.22661,3.46259,273051,0
+UPW.US,D,20080926,000000,3.3741,3.42066,3.32983,3.41179,188675,0
+UPW.US,D,20080929,000000,3.29636,3.29636,2.97774,3.0714,195996,0
+UPW.US,D,20080930,000000,3.14888,3.14931,3.01914,3.13364,84932,0
+UPW.US,D,20081001,000000,3.05243,3.38743,2.99343,3.11047,441796,0
+UPW.US,D,20081002,000000,2.98051,3.09127,2.90842,2.92154,442727,0
+UPW.US,D,20081003,000000,3.0714,3.0714,2.85108,2.85902,275196,0
+UPW.US,D,20081006,000000,2.74807,2.8801,2.38777,2.54813,354690,0
+UPW.US,D,20081007,000000,2.66589,2.70171,2.35169,2.36619,244506,0
+UPW.US,D,20081008,000000,2.38353,2.4203,2.171,2.26133,525942,0
+UPW.US,D,20081009,000000,2.3311,2.3311,1.96848,2.01466,563518,0
+UPW.US,D,20081010,000000,1.9986,2.21613,1.46154,1.79287,2260001,0
+UPW.US,D,20081013,000000,1.97682,2.28497,1.93198,2.26202,1369107,0
+UPW.US,D,20081014,000000,2.47766,2.57153,2.05658,2.26672,3106775,0
+UPW.US,D,20081015,000000,2.10842,2.12055,1.88173,1.88555,768937,0
+UPW.US,D,20081016,000000,1.99735,2.0347,1.70289,2.0347,2947931,0
+UPW.US,D,20081017,000000,1.92802,2.27631,1.87255,2.07585,2423090,0
+UPW.US,D,20081020,000000,2.20558,2.41679,2.08811,2.40882,1746910,0
+UPW.US,D,20081021,000000,2.45871,2.45871,2.22808,2.25573,1922067,0
+UPW.US,D,20081022,000000,2.09502,2.13467,1.84244,1.97744,2545286,0
+UPW.US,D,20081023,000000,1.94919,2.1948,1.84891,2.14073,2132291,0
+UPW.US,D,20081024,000000,1.84703,2.07317,1.81733,2.01222,1805270,0
+UPW.US,D,20081027,000000,1.91122,2.01156,1.85536,1.85536,970639,0
+UPW.US,D,20081028,000000,1.93445,2.21078,1.81733,2.19943,1454962,0
+UPW.US,D,20081029,000000,2.15216,2.30114,2.08861,2.15147,954630,0
+UPW.US,D,20081030,000000,2.33461,2.35966,2.18083,2.35966,564278,0
+UPW.US,D,20081031,000000,2.35966,2.37767,2.23955,2.29248,768723,0
+UPW.US,D,20081103,000000,2.36482,2.36482,2.22404,2.27421,544506,0
+UPW.US,D,20081104,000000,2.37676,2.45026,2.29995,2.39923,944593,0
+UPW.US,D,20081105,000000,2.36176,2.36833,2.18499,2.20379,675603,0
+UPW.US,D,20081106,000000,2.22717,2.22717,1.98526,2.03017,956296,0
+UPW.US,D,20081107,000000,2.07717,2.21332,2.0668,2.20934,441839,0
+UPW.US,D,20081110,000000,2.30606,2.37767,2.05338,2.12187,579219,0
+UPW.US,D,20081111,000000,2.054,2.17287,2.00317,2.1104,514205,0
+UPW.US,D,20081112,000000,2.0745,2.0849,1.95764,1.98211,431993,0
+UPW.US,D,20081113,000000,1.95231,2.24962,1.90738,2.24424,900990,0
+UPW.US,D,20081114,000000,2.23581,2.32197,2.05658,2.12857,600491,0
+UPW.US,D,20081117,000000,2.08861,2.24962,2.05658,2.12055,390980,0
+UPW.US,D,20081118,000000,2.13759,2.19008,2.01281,2.10842,959914,0
+UPW.US,D,20081119,000000,2.0688,2.21332,1.94787,1.94787,1278934,0
+UPW.US,D,20081120,000000,2.01792,2.01792,1.71922,1.75834,1080661,0
+UPW.US,D,20081121,000000,1.76934,2.05658,1.75628,2.05658,973420,0
+UPW.US,D,20081124,000000,2.12455,2.21542,2.01281,2.12012,3085973,0
+UPW.US,D,20081125,000000,2.19054,2.23887,2.10263,2.18152,528240,0
+UPW.US,D,20081126,000000,2.12928,2.22667,2.03395,2.20309,2409465,0
+UPW.US,D,20081128,000000,2.24026,2.28217,2.1948,2.28217,179273,0
+UPW.US,D,20081201,000000,2.10528,2.19873,1.97682,1.97936,802189,0
+UPW.US,D,20081202,000000,2.00042,2.07848,1.96008,2.07189,720187,0
+UPW.US,D,20081203,000000,2.02884,2.15282,1.99429,2.14772,1730859,0
+UPW.US,D,20081204,000000,2.14278,2.15016,1.89588,1.97356,1238929,0
+UPW.US,D,20081205,000000,1.90738,2.05658,1.81546,2.04422,1588660,0
+UPW.US,D,20081208,000000,2.20053,2.20053,2.02573,2.08241,979332,0
+UPW.US,D,20081209,000000,2.05658,2.09502,2.0085,2.02817,375257,0
+UPW.US,D,20081210,000000,2.11142,2.13064,2.0462,2.09327,1907305,0
+UPW.US,D,20081211,000000,2.13403,2.17032,2.02573,2.0462,780102,0
+UPW.US,D,20081212,000000,2.02171,2.08861,1.94207,2.08637,612079,0
+UPW.US,D,20081215,000000,2.05725,2.10595,1.97123,2.02245,419004,0
+UPW.US,D,20081216,000000,2.07189,2.15282,1.98823,2.14901,1416447,0
+UPW.US,D,20081217,000000,2.10528,2.13131,2.03914,2.03914,1588041,0
+UPW.US,D,20081218,000000,2.03982,2.1212,2.02369,2.05074,292986,0
+UPW.US,D,20081219,000000,1.9986,2.17398,1.9986,2.054,431677,0
+UPW.US,D,20081222,000000,2.09764,2.09764,1.98526,2.03982,400556,0
+UPW.US,D,20081223,000000,2.02171,2.02171,1.95106,1.973,345186,0
+UPW.US,D,20081224,000000,1.93445,1.99617,1.93445,1.97248,121849,0
+UPW.US,D,20081226,000000,2.0096,2.02573,2.00112,2.01092,57877.1,0
+UPW.US,D,20081229,000000,2.02443,2.0917,1.95834,1.97356,157635,0
+UPW.US,D,20081230,000000,2.03666,2.07189,1.97807,2.05964,960315,0
+UPW.US,D,20081231,000000,2.0347,2.15942,2.0347,2.15354,286528,0
+UPW.US,D,20090102,000000,2.17287,2.27069,2.14588,2.24588,2520619,0
+UPW.US,D,20090105,000000,2.28451,2.29037,2.207,2.28217,575712,0
+UPW.US,D,20090106,000000,2.30467,2.36108,2.23723,2.24026,336379,0
+UPW.US,D,20090107,000000,2.16786,2.2173,2.15082,2.16628,412260,0
+UPW.US,D,20090108,000000,2.1009,2.1926,2.1009,2.18707,150924,0
+UPW.US,D,20090109,000000,2.14139,2.23768,2.12594,2.14473,516673,0
+UPW.US,D,20090112,000000,2.14473,2.16786,2.12055,2.13578,285114,0
+UPW.US,D,20090113,000000,2.10263,2.11813,2.00709,2.0688,624859,0
+UPW.US,D,20090114,000000,2.11879,2.11879,1.92216,2.00509,919370,0
+UPW.US,D,20090115,000000,2.0085,2.03395,1.94339,2.02312,645900,0
+UPW.US,D,20090116,000000,2.0688,2.14012,2.05273,2.11879,519446,0
+UPW.US,D,20090120,000000,2.11283,2.15147,2.01402,2.01402,611413,0
+UPW.US,D,20090121,000000,2.04683,2.08374,1.97604,2.08374,695140,0
+UPW.US,D,20090122,000000,2.0096,2.09502,2.0096,2.059,708902,0
+UPW.US,D,20090123,000000,1.97682,2.08637,1.97604,2.07649,212637,0
+UPW.US,D,20090126,000000,1.98967,2.2012,1.98967,2.17717,669666,0
+UPW.US,D,20090127,000000,2.17649,2.2173,2.14139,2.18637,535984,0
+UPW.US,D,20090128,000000,2.2173,2.24166,2.18288,2.2173,683360,0
+UPW.US,D,20090129,000000,2.18357,2.26811,2.1722,2.18774,368602,0
+UPW.US,D,20090130,000000,2.2721,2.2721,2.07189,2.09036,705810,0
+UPW.US,D,20090202,000000,2.03208,2.13646,2.03208,2.11949,266362,0
+UPW.US,D,20090203,000000,2.14278,2.17467,2.11081,2.15216,255449,0
+UPW.US,D,20090204,000000,2.18843,2.22575,2.15282,2.18429,545561,0
+UPW.US,D,20090205,000000,2.18913,2.23441,2.14633,2.21613,433441,0
+UPW.US,D,20090206,000000,2.1941,2.29691,2.18499,2.26202,549589,0
+UPW.US,D,20090209,000000,2.24495,2.24495,2.18499,2.21984,280501,0
+UPW.US,D,20090210,000000,2.19008,2.22717,2.06948,2.09697,776305,0
+UPW.US,D,20090211,000000,2.14073,2.14073,2.03666,2.06159,738413,0
+UPW.US,D,20090212,000000,1.99291,2.11879,1.94148,2.0347,537291,0
+UPW.US,D,20090213,000000,2.05772,2.06481,2.01156,2.0308,214546,0
+UPW.US,D,20090217,000000,1.8412,1.96785,1.82886,1.83415,1589779,0
+UPW.US,D,20090218,000000,1.82128,1.82128,1.75834,1.77634,627968,0
+UPW.US,D,20090219,000000,1.78911,1.83864,1.77571,1.78852,549508,0
+UPW.US,D,20090220,000000,1.72053,1.75834,1.63471,1.69787,615406,0
+UPW.US,D,20090223,000000,1.69665,1.71132,1.6002,1.60987,483493,0
+UPW.US,D,20090224,000000,1.65617,1.72053,1.63751,1.70875,362951,0
+UPW.US,D,20090225,000000,1.74614,1.74614,1.66642,1.68428,620049,0
+UPW.US,D,20090226,000000,1.68428,1.71581,1.62192,1.62921,219061,0
+UPW.US,D,20090227,000000,1.58226,1.63471,1.52945,1.58157,1007181,0
+UPW.US,D,20090302,000000,1.57198,1.70829,1.45296,1.45627,1124422,0
+UPW.US,D,20090303,000000,1.48324,1.49423,1.35343,1.35407,1453326,0
+UPW.US,D,20090304,000000,1.34331,1.43696,1.31743,1.40738,437965,0
+UPW.US,D,20090305,000000,1.29499,1.34059,1.27117,1.30005,648193,0
+UPW.US,D,20090306,000000,1.38181,1.38181,1.25129,1.31179,683817,0
+UPW.US,D,20090309,000000,1.30077,1.38119,1.23204,1.24808,415553,0
+UPW.US,D,20090310,000000,1.29752,1.3374,1.28276,1.30651,906992,0
+UPW.US,D,20090311,000000,1.31878,1.33344,1.29307,1.30396,2874199,0
+UPW.US,D,20090312,000000,1.30396,1.34953,1.2764,1.33616,461457,0
+UPW.US,D,20090313,000000,1.35019,1.38691,1.35019,1.38246,846274,0
+UPW.US,D,20090316,000000,1.41701,1.49301,1.41701,1.4459,2130155,0
+UPW.US,D,20090317,000000,1.50502,1.50502,1.4165,1.49666,3100257,0
+UPW.US,D,20090318,000000,1.61505,1.61505,1.41701,1.57773,984026,0
+UPW.US,D,20090319,000000,1.6002,1.63542,1.57329,1.62461,1256676,0
+UPW.US,D,20090320,000000,1.63883,1.67473,1.59571,1.60155,1125840,0
+UPW.US,D,20090323,000000,1.58799,1.72803,1.58799,1.72803,1055289,0
+UPW.US,D,20090324,000000,1.69347,1.70289,1.63883,1.64281,303002,0
+UPW.US,D,20090325,000000,1.51659,1.6973,1.51659,1.6369,1109920,0
+UPW.US,D,20090326,000000,1.67103,1.69275,1.61375,1.68832,288330,0
+UPW.US,D,20090327,000000,1.6625,1.6625,1.62461,1.63366,233046,0
+UPW.US,D,20090330,000000,1.57198,1.63247,1.54293,1.58091,376222,0
+UPW.US,D,20090331,000000,1.59255,1.66972,1.54228,1.62265,260207,0
+UPW.US,D,20090401,000000,1.58015,1.65161,1.54228,1.63542,509066,0
+UPW.US,D,20090402,000000,1.68428,1.71266,1.62652,1.67541,511198,0
+UPW.US,D,20090403,000000,1.65996,1.70568,1.60603,1.6908,292337,0
+UPW.US,D,20090406,000000,1.65422,1.70492,1.65031,1.66769,147746,0
+UPW.US,D,20090407,000000,1.69542,1.69542,1.6067,1.63941,139883,0
+UPW.US,D,20090408,000000,1.64586,1.68694,1.64586,1.68694,118547,0
+UPW.US,D,20090409,000000,1.73391,1.73519,1.66382,1.69211,251716,0
+UPW.US,D,20090413,000000,1.65161,1.66715,1.63057,1.65873,191472,0
+UPW.US,D,20090414,000000,1.60987,1.62719,1.60345,1.60854,256154,0
+UPW.US,D,20090415,000000,1.63818,1.65422,1.60407,1.65096,165319,0
+UPW.US,D,20090416,000000,1.70235,1.70235,1.64967,1.66382,245544,0
+UPW.US,D,20090417,000000,1.66382,1.68377,1.65996,1.6721,230000,0
+UPW.US,D,20090420,000000,1.67744,1.67744,1.62025,1.62025,1718331,0
+UPW.US,D,20090421,000000,1.64767,1.64895,1.54228,1.6369,173797,0
+UPW.US,D,20090422,000000,1.60345,1.63751,1.6002,1.6002,263885,0
+UPW.US,D,20090423,000000,1.59515,1.6022,1.57773,1.59642,314185,0
+UPW.US,D,20090424,000000,1.56872,1.6239,1.56872,1.58091,491827,0
+UPW.US,D,20090427,000000,1.57259,1.64895,1.57259,1.61764,179372,0
+UPW.US,D,20090428,000000,1.6067,1.65873,1.60603,1.62586,224516,0
+UPW.US,D,20090429,000000,1.6606,1.68253,1.63751,1.65996,602460,0
+UPW.US,D,20090430,000000,1.7185,1.79111,1.63057,1.66186,553963,0
+UPW.US,D,20090501,000000,1.66382,1.73391,1.66382,1.73391,172119,0
+UPW.US,D,20090504,000000,1.75065,1.78399,1.73204,1.78399,331890,0
+UPW.US,D,20090505,000000,1.76154,1.78471,1.74998,1.78399,303908,0
+UPW.US,D,20090506,000000,1.80651,1.81095,1.76422,1.77367,686115,0
+UPW.US,D,20090507,000000,1.80577,1.81929,1.7859,1.79818,584046,0
+UPW.US,D,20090508,000000,1.79884,1.9228,1.79884,1.86379,738627,0
+UPW.US,D,20090511,000000,2.03914,2.03914,1.82391,1.84321,715805,0
+UPW.US,D,20090512,000000,1.87975,1.96848,1.78346,1.85337,1027944,0
+UPW.US,D,20090513,000000,1.81599,1.83341,1.74866,1.75955,464161,0
+UPW.US,D,20090514,000000,1.75187,1.78078,1.71333,1.75121,275879,0
+UPW.US,D,20090515,000000,1.76296,1.76296,1.64068,1.67038,1036085,0
+UPW.US,D,20090518,000000,1.71465,1.71465,1.64521,1.67473,386029,0
+UPW.US,D,20090519,000000,1.68764,1.75701,1.68764,1.73655,772922,0
+UPW.US,D,20090520,000000,1.78346,1.78346,1.68631,1.68694,419466,0
+UPW.US,D,20090521,000000,1.70054,1.70054,1.6319,1.65096,329190,0
+UPW.US,D,20090522,000000,1.65497,1.6984,1.64967,1.68832,401137,0
+UPW.US,D,20090526,000000,1.65031,1.76227,1.65031,1.76227,727726,0
+UPW.US,D,20090527,000000,1.78018,1.78018,1.69921,1.70168,237526,0
+UPW.US,D,20090528,000000,1.71333,1.78791,1.71333,1.76934,266012,0
+UPW.US,D,20090529,000000,1.80906,1.80906,1.75121,1.78346,670182,0
+UPW.US,D,20090601,000000,1.8354,1.93127,1.70289,1.91767,836907,0
+UPW.US,D,20090602,000000,1.88096,1.93127,1.88096,1.88245,559490,0
+UPW.US,D,20090603,000000,1.86379,1.8669,1.77367,1.81033,221671,0
+UPW.US,D,20090604,000000,1.85665,1.85665,1.8226,1.84833,275264,0
+UPW.US,D,20090605,000000,1.85598,1.89649,1.82065,1.84833,368290,0
+UPW.US,D,20090608,000000,1.85983,1.85983,1.79287,1.83019,250990,0
+UPW.US,D,20090609,000000,1.83805,1.84244,1.80651,1.81669,330087,0
+UPW.US,D,20090610,000000,1.86312,1.87845,1.82591,1.86379,238688,0
+UPW.US,D,20090611,000000,1.87397,1.98397,1.87397,1.94477,424288,0
+UPW.US,D,20090612,000000,1.94477,2.01281,1.90095,1.9986,990198,0
+UPW.US,D,20090615,000000,1.97248,1.97248,1.88365,1.90738,516187,0
+UPW.US,D,20090616,000000,1.92865,1.94273,1.87089,1.89714,690433,0
+UPW.US,D,20090617,000000,1.87652,1.91767,1.86958,1.88555,455930,0
+UPW.US,D,20090618,000000,1.91061,1.973,1.89517,1.96785,423297,0
+UPW.US,D,20090619,000000,2.0065,2.0065,1.92216,1.92802,283499,0
+UPW.US,D,20090622,000000,1.91258,1.9441,1.89456,1.92216,1666497,0
+UPW.US,D,20090623,000000,1.92216,1.92216,1.86312,1.87585,491993,0
+UPW.US,D,20090624,000000,1.9119,1.9119,1.8669,1.88754,416031,0
+UPW.US,D,20090625,000000,1.87255,1.96581,1.86958,1.95364,695845,0
+UPW.US,D,20090626,000000,2.01402,2.01402,1.92033,1.94016,361353,0
+UPW.US,D,20090629,000000,1.94551,1.99558,1.94016,1.99153,266089,0
+UPW.US,D,20090630,000000,1.99229,1.99229,1.92739,1.97356,215661,0
+UPW.US,D,20090701,000000,1.99735,2.03666,1.99735,2.0347,632898,0
+UPW.US,D,20090702,000000,1.96656,1.97744,1.90359,1.91377,576362,0
+UPW.US,D,20090706,000000,1.88245,1.93505,1.87255,1.92542,244335,0
+UPW.US,D,20090707,000000,1.92802,1.92802,1.84056,1.84178,754623,0
+UPW.US,D,20090708,000000,1.86061,1.88173,1.80217,1.83088,346528,0
+UPW.US,D,20090709,000000,1.85983,1.87089,1.80272,1.84572,419602,0
+UPW.US,D,20090710,000000,1.81095,1.83934,1.79884,1.83218,514004,0
+UPW.US,D,20090713,000000,1.83286,1.88821,1.80651,1.88173,284708,0
+UPW.US,D,20090714,000000,1.87845,1.91637,1.87018,1.91637,222068,0
+UPW.US,D,20090715,000000,1.94611,1.99797,1.94075,1.99291,345750,0
+UPW.US,D,20090716,000000,1.99735,2.01601,1.9441,2.0065,318755,0
+UPW.US,D,20090717,000000,1.97604,1.99797,1.95055,1.97807,301892,0
+UPW.US,D,20090720,000000,1.98896,2.00898,1.95688,2.0065,439041,0
+UPW.US,D,20090721,000000,2.02953,2.054,2.01402,2.05011,314830,0
+UPW.US,D,20090722,000000,2.03914,2.06091,2.02636,2.0334,343807,0
+UPW.US,D,20090723,000000,2.02512,2.15147,2.02512,2.13536,507977,0
+UPW.US,D,20090724,000000,2.13467,2.20309,2.13467,2.20262,402034,0
+UPW.US,D,20090727,000000,2.18499,2.20491,2.17148,2.19873,554539,0
+UPW.US,D,20090728,000000,2.20491,2.20491,2.10263,2.13803,748114,0
+UPW.US,D,20090729,000000,2.13646,2.13873,2.06218,2.11749,139844,0
+UPW.US,D,20090730,000000,2.14832,2.20379,2.14073,2.1733,492835,0
+UPW.US,D,20090731,000000,2.16006,2.17787,2.13264,2.14073,182028,0
+UPW.US,D,20090803,000000,2.15942,2.17606,2.12788,2.16942,263530,0
+UPW.US,D,20090804,000000,2.1394,2.15821,2.0917,2.12528,610682,0
+UPW.US,D,20090805,000000,2.08973,2.10396,2.06417,2.09327,241776,0
+UPW.US,D,20090806,000000,2.08861,2.10798,2.07515,2.10019,202967,0
+UPW.US,D,20090807,000000,2.12455,2.1562,2.10154,2.14139,217096,0
+UPW.US,D,20090810,000000,2.12187,2.15554,2.10325,2.15484,138849,0
+UPW.US,D,20090811,000000,2.15942,2.15942,2.12055,2.14278,329985,0
+UPW.US,D,20090812,000000,2.13356,2.1948,2.12528,2.16628,262881,0
+UPW.US,D,20090813,000000,2.18083,2.18083,2.13403,2.16396,434321,0
+UPW.US,D,20090814,000000,2.15147,2.17649,2.12055,2.15821,178244,0
+UPW.US,D,20090817,000000,2.10731,2.11439,2.09459,2.10663,133553,0
+UPW.US,D,20090818,000000,2.08861,2.11234,2.03717,2.10396,267687,0
+UPW.US,D,20090819,000000,2.08241,2.14772,2.08241,2.14206,329109,0
+UPW.US,D,20090820,000000,2.14633,2.16786,2.12928,2.16516,242571,0
+UPW.US,D,20090821,000000,2.18499,2.24962,2.18499,2.24378,350321,0
+UPW.US,D,20090824,000000,2.26344,2.41026,2.23254,2.25361,919370,0
+UPW.US,D,20090825,000000,2.26133,2.27985,2.23114,2.23114,238141,0
+UPW.US,D,20090826,000000,2.21078,2.24635,2.12528,2.23441,353259,0
+UPW.US,D,20090827,000000,2.22052,2.22667,2.19943,2.21984,167454,0
+UPW.US,D,20090828,000000,2.23816,2.23816,2.1926,2.21795,119068,0
+UPW.US,D,20090831,000000,2.18566,2.19054,2.15894,2.16256,223145,0
+UPW.US,D,20090901,000000,2.14772,2.19305,2.11879,2.12928,985798,0
+UPW.US,D,20090902,000000,2.12055,2.12187,2.08374,2.09697,472879,0
+UPW.US,D,20090903,000000,2.11142,2.11142,2.07515,2.10663,234451,0
+UPW.US,D,20090904,000000,2.10595,2.13018,2.09459,2.12323,105883,0
+UPW.US,D,20090908,000000,2.13403,2.14832,2.12055,2.13803,126026,0
+UPW.US,D,20090909,000000,2.13578,2.1562,2.13578,2.13578,110773,0
+UPW.US,D,20090910,000000,2.14139,2.1495,2.10972,2.1495,121648,0
+UPW.US,D,20090911,000000,2.16579,2.171,2.13018,2.13467,185053,0
+UPW.US,D,20090914,000000,2.16786,2.19873,2.12662,2.19873,113862,0
+UPW.US,D,20090915,000000,2.21404,2.23324,2.17649,2.23043,127748,0
+UPW.US,D,20090916,000000,2.25432,2.30394,2.2173,2.29926,349445,0
+UPW.US,D,20090917,000000,2.29762,2.31025,2.27281,2.27841,207370,0
+UPW.US,D,20090918,000000,2.2887,2.30162,2.27841,2.28732,89703.1,0
+UPW.US,D,20090921,000000,2.28358,2.28358,2.22995,2.26414,174801,0
+UPW.US,D,20090922,000000,2.2714,2.27772,2.25687,2.26625,249166,0
+UPW.US,D,20090923,000000,2.25618,2.30886,2.23254,2.23581,233742,0
+UPW.US,D,20090924,000000,2.22667,2.24893,2.20309,2.21263,102158,0
+UPW.US,D,20090925,000000,2.20769,2.21078,2.19194,2.1941,153812,0
+UPW.US,D,20090928,000000,2.21542,2.25432,2.21542,2.23627,225725,0
+UPW.US,D,20090929,000000,2.23393,2.25432,2.22667,2.25292,80720.4,0
+UPW.US,D,20090930,000000,2.24962,2.25031,2.19098,2.21217,207986,0
+UPW.US,D,20091001,000000,2.19054,2.20309,2.13131,2.13403,204632,0
+UPW.US,D,20091002,000000,2.09036,2.10972,2.06992,2.10663,168800,0
+UPW.US,D,20091005,000000,2.12187,2.15082,2.07055,2.14772,182199,0
+UPW.US,D,20091006,000000,2.20606,2.21263,2.14633,2.18357,187308,0
+UPW.US,D,20091007,000000,2.16442,2.18083,2.1495,2.17717,84086.2,0
+UPW.US,D,20091008,000000,2.18637,2.20558,2.16852,2.1948,276712,0
+UPW.US,D,20091009,000000,2.18566,2.22192,2.18566,2.21658,81134.7,0
+UPW.US,D,20091012,000000,2.2173,2.25618,2.18499,2.24307,245262,0
+UPW.US,D,20091013,000000,2.22192,2.23181,2.21404,2.21984,40719,0
+UPW.US,D,20091014,000000,2.25173,2.25173,2.2173,2.23441,391215,0
+UPW.US,D,20091015,000000,2.2173,2.27281,2.2173,2.27281,155294,0
+UPW.US,D,20091016,000000,2.23768,2.28358,2.23513,2.28053,58808.2,0
+UPW.US,D,20091019,000000,2.28732,2.34984,2.28265,2.34306,204440,0
+UPW.US,D,20091020,000000,2.36833,2.37676,2.27069,2.28989,348031,0
+UPW.US,D,20091021,000000,2.28684,2.34515,2.28684,2.28989,235544,0
+UPW.US,D,20091022,000000,2.26297,2.30229,2.25687,2.30229,140579,0
+UPW.US,D,20091023,000000,2.29762,2.29762,2.21146,2.22808,277267,0
+UPW.US,D,20091026,000000,2.24962,2.28217,2.15147,2.16516,1133353,0
+UPW.US,D,20091027,000000,2.16256,2.18357,2.14012,2.15484,532290,0
+UPW.US,D,20091028,000000,2.14012,2.16516,2.08861,2.10595,781729,0
+UPW.US,D,20091029,000000,2.15354,2.15354,2.10019,2.14772,412943,0
+UPW.US,D,20091030,000000,2.12726,2.14473,2.06218,2.06218,368918,0
+UPW.US,D,20091102,000000,2.05835,2.10396,2.02817,2.05209,121725,0
+UPW.US,D,20091103,000000,2.06286,2.06286,2.0308,2.05074,133749,0
+UPW.US,D,20091104,000000,2.07784,2.11813,2.07055,2.10154,81540.5,0
+UPW.US,D,20091105,000000,2.06159,2.13403,2.06091,2.12928,64591.7,0
+UPW.US,D,20091106,000000,2.12928,2.15282,2.12594,2.13064,75855.3,0
+UPW.US,D,20091109,000000,2.17287,2.20911,2.1623,2.20911,195095,0
+UPW.US,D,20091110,000000,2.19687,2.23627,2.19687,2.22667,146764,0
+UPW.US,D,20091111,000000,2.2508,2.25221,2.21146,2.21658,154922,0
+UPW.US,D,20091112,000000,2.23114,2.23114,2.15554,2.15756,111282,0
+UPW.US,D,20091113,000000,2.15147,2.20053,2.15147,2.1941,71558.3,0
+UPW.US,D,20091116,000000,2.1948,2.25827,2.1948,2.25292,151723,0
+UPW.US,D,20091117,000000,2.25827,2.25827,2.23114,2.24307,38912.2,0
+UPW.US,D,20091118,000000,2.24098,2.24098,2.22123,2.22332,37007.1,0
+UPW.US,D,20091119,000000,2.17467,2.17903,2.14073,2.15082,24372.4,0
+UPW.US,D,20091120,000000,2.13759,2.17287,2.13759,2.17287,51038.6,0
+UPW.US,D,20091123,000000,2.19098,2.25031,2.19098,2.22717,56450.4,0
+UPW.US,D,20091124,000000,2.22264,2.24635,2.22264,2.24495,35802.6,0
+UPW.US,D,20091125,000000,2.24705,2.29388,2.24588,2.2892,83026.9,0
+UPW.US,D,20091127,000000,2.26953,2.28451,2.19687,2.21658,157570,0
+UPW.US,D,20091130,000000,2.24026,2.24893,2.21613,2.24378,53789.4,0
+UPW.US,D,20091201,000000,2.28406,2.3262,2.28406,2.3262,93397.8,0
+UPW.US,D,20091202,000000,2.329,2.38284,2.329,2.37955,264829,0
+UPW.US,D,20091203,000000,2.39852,2.42614,2.36692,2.38284,298325,0
+UPW.US,D,20091204,000000,2.43903,2.454,2.32665,2.37139,163683,0
+UPW.US,D,20091207,000000,2.41444,2.43646,2.40205,2.4156,262599,0
+UPW.US,D,20091208,000000,2.37767,2.41608,2.36269,2.39782,109325,0
+UPW.US,D,20091209,000000,2.38941,2.40765,2.37557,2.40765,53498.9,0
+UPW.US,D,20091210,000000,2.44537,2.47461,2.42895,2.47226,106882,0
+UPW.US,D,20091211,000000,2.49874,2.55001,2.47812,2.54813,649928,0
+UPW.US,D,20091214,000000,2.58979,2.58979,2.55443,2.57364,2208941,0
+UPW.US,D,20091215,000000,2.57669,2.57669,2.53362,2.55935,298979,0
+UPW.US,D,20091216,000000,2.5706,2.57601,2.53877,2.54884,404917,0
+UPW.US,D,20091217,000000,2.52189,2.54182,2.50015,2.52448,313416,0
+UPW.US,D,20091218,000000,2.55585,2.55889,2.50015,2.5329,233007,0
+UPW.US,D,20091221,000000,2.52376,2.58724,2.45026,2.55889,235006,0
+UPW.US,D,20091222,000000,2.60104,2.60104,2.52798,2.53479,655856,0
+UPW.US,D,20091223,000000,2.5458,2.5458,2.50388,2.52376,503005,0
+UPW.US,D,20091224,000000,2.54062,2.56755,2.54062,2.56124,556525,0
+UPW.US,D,20091228,000000,2.57153,2.97726,2.54931,2.5706,2407312,0
+UPW.US,D,20091229,000000,2.56543,2.58724,2.56543,2.56827,262326,0
+UPW.US,D,20091230,000000,2.54625,2.56827,2.54625,2.56755,52452.4,0
+UPW.US,D,20091231,000000,2.56686,2.56686,2.48818,2.49122,273291,0
+UPW.US,D,20100104,000000,2.50995,2.5432,2.49801,2.50949,852651,0
+UPW.US,D,20100105,000000,2.50692,2.50995,2.43694,2.45727,701398,0
+UPW.US,D,20100106,000000,2.44886,2.49474,2.44886,2.48584,363955,0
+UPW.US,D,20100107,000000,2.46383,2.47414,2.45026,2.46383,180004,0
+UPW.US,D,20100108,000000,2.45449,2.46127,2.43224,2.46058,87990.3,0
+UPW.US,D,20100111,000000,2.49569,2.5109,2.47766,2.50739,439857,0
+UPW.US,D,20100112,000000,2.49756,2.51442,2.47883,2.48352,242652,0
+UPW.US,D,20100113,000000,2.51559,2.53736,2.48397,2.53736,331736,0
+UPW.US,D,20100114,000000,2.52798,2.53736,2.50388,2.52329,94055.6,0
+UPW.US,D,20100115,000000,2.50063,2.50271,2.44628,2.49474,185770,0
+UPW.US,D,20100119,000000,2.47157,2.55657,2.47157,2.55657,379310,0
+UPW.US,D,20100120,000000,2.5102,2.51746,2.46127,2.50388,148613,0
+UPW.US,D,20100121,000000,2.52541,2.52541,2.42172,2.43176,182870,0
+UPW.US,D,20100122,000000,2.40484,2.41866,2.32126,2.33461,249089,0
+UPW.US,D,20100125,000000,2.37767,2.37767,2.329,2.36176,183686,0
+UPW.US,D,20100126,000000,2.18774,2.38892,2.18774,2.37207,156533,0
+UPW.US,D,20100127,000000,2.31893,2.34561,2.27466,2.34561,194488,0
+UPW.US,D,20100128,000000,2.37627,2.37627,2.28406,2.30769,118252,0
+UPW.US,D,20100129,000000,2.31328,2.33038,2.27631,2.28053,129486,0
+UPW.US,D,20100201,000000,2.27912,2.29434,2.26297,2.29294,238727,0
+UPW.US,D,20100202,000000,2.31328,2.34444,2.31215,2.34,50487.6,0
+UPW.US,D,20100203,000000,2.32853,2.32853,2.29762,2.31025,66009.8,0
+UPW.US,D,20100204,000000,2.26557,2.26557,2.18774,2.18774,170111,0
+UPW.US,D,20100205,000000,2.18499,2.26742,2.12055,2.1733,352584,0
+UPW.US,D,20100208,000000,2.16256,2.17717,2.13064,2.13064,101094,0
+UPW.US,D,20100209,000000,2.16786,2.2147,2.16786,2.18083,45716.5,0
+UPW.US,D,20100210,000000,2.15417,2.16628,2.12528,2.15354,107467,0
+UPW.US,D,20100211,000000,2.14633,2.18913,2.13131,2.18566,78524.9,0
+UPW.US,D,20100212,000000,2.14473,2.16942,2.13536,2.16919,100842,0
+UPW.US,D,20100216,000000,2.20934,2.24775,2.20934,2.24775,55920.8,0
+UPW.US,D,20100217,000000,2.27023,2.27023,2.23324,2.24307,194159,0
+UPW.US,D,20100218,000000,2.21912,2.26742,2.12323,2.26672,107937,0
+UPW.US,D,20100219,000000,2.22404,2.33603,2.17835,2.32734,1338511,0
+UPW.US,D,20100222,000000,2.37139,2.40813,2.30114,2.30114,444282,0
+UPW.US,D,20100223,000000,2.28989,2.30162,2.25947,2.26251,134364,0
+UPW.US,D,20100224,000000,2.27069,2.27069,2.22949,2.26414,78601.8,0
+UPW.US,D,20100225,000000,2.21912,2.26016,2.1948,2.25898,1155812,0
+UPW.US,D,20100226,000000,2.27351,2.27351,2.23254,2.23254,71767.6,0
+UPW.US,D,20100301,000000,2.25923,2.29506,2.2173,2.28497,133681,0
+UPW.US,D,20100302,000000,2.31683,2.31683,2.30325,2.30325,69012.5,0
+UPW.US,D,20100303,000000,2.31495,2.3318,2.29691,2.30534,64553.2,0
+UPW.US,D,20100304,000000,2.30467,2.30606,2.28124,2.30606,143898,0
+UPW.US,D,20100305,000000,2.34163,2.36108,2.32385,2.34584,157387,0
+UPW.US,D,20100308,000000,2.3737,2.3737,2.35966,2.3634,107262,0
+UPW.US,D,20100309,000000,2.37254,2.37254,2.34233,2.35215,321215,0
+UPW.US,D,20100310,000000,2.35591,2.36412,2.34584,2.36269,142599,0
+UPW.US,D,20100311,000000,2.34678,2.3737,2.34584,2.37254,135475,0
+UPW.US,D,20100312,000000,2.37442,2.38284,2.34678,2.34795,215234,0
+UPW.US,D,20100315,000000,2.34584,2.36269,2.33743,2.36176,78499.3,0
+UPW.US,D,20100316,000000,2.37767,2.40205,2.37767,2.39453,48168.2,0
+UPW.US,D,20100317,000000,2.4203,2.43295,2.41444,2.41679,195385,0
+UPW.US,D,20100318,000000,2.41679,2.41749,2.39993,2.40133,150531,0
+UPW.US,D,20100319,000000,2.42475,2.42966,2.36833,2.39593,66693.2,0
+UPW.US,D,20100322,000000,2.37442,2.38284,2.35522,2.37019,85606.8,0
+UPW.US,D,20100323,000000,2.35966,2.38729,2.35966,2.38729,440669,0
+UPW.US,D,20100324,000000,2.39338,2.39338,2.3262,2.33603,74962.6,0
+UPW.US,D,20100325,000000,2.38353,2.38353,2.29107,2.29175,312113,0
+UPW.US,D,20100326,000000,2.29175,2.32081,2.29107,2.30229,180926,0
+UPW.US,D,20100329,000000,2.3262,2.36108,2.32524,2.35709,236706,0
+UPW.US,D,20100330,000000,2.33884,2.37676,2.33884,2.3545,75163.3,0
+UPW.US,D,20100331,000000,2.35966,2.36176,2.329,2.34584,153983,0
+UPW.US,D,20100401,000000,2.39782,2.43295,2.35522,2.38284,70268.3,0
+UPW.US,D,20100405,000000,2.37442,2.42755,2.37442,2.42755,61930.6,0
+UPW.US,D,20100406,000000,2.41608,2.47086,2.41608,2.46665,130853,0
+UPW.US,D,20100407,000000,2.47461,2.47461,2.41608,2.42335,232781,0
+UPW.US,D,20100408,000000,2.41026,2.41026,2.37908,2.39453,79772.1,0
+UPW.US,D,20100409,000000,2.39081,2.40274,2.3749,2.39524,26397,0
+UPW.US,D,20100412,000000,2.42966,2.45282,2.42966,2.44954,90617.2,0
+UPW.US,D,20100413,000000,2.43224,2.43224,2.39993,2.42614,101624,0
+UPW.US,D,20100414,000000,2.42285,2.43058,2.37767,2.43058,132720,0
+UPW.US,D,20100415,000000,2.42546,2.4299,2.42546,2.42895,26948,0
+UPW.US,D,20100416,000000,2.42475,2.42475,2.36619,2.38403,144474,0
+UPW.US,D,20100419,000000,2.37139,2.3819,2.35215,2.3819,56903.2,0
+UPW.US,D,20100420,000000,2.40955,2.43295,2.40414,2.43295,90125.9,0
+UPW.US,D,20100421,000000,2.43694,2.44302,2.43482,2.44137,60653.5,0
+UPW.US,D,20100422,000000,2.42895,2.45727,2.4156,2.45727,12451,0
+UPW.US,D,20100423,000000,2.45659,2.50246,2.45449,2.50246,171158,0
+UPW.US,D,20100426,000000,2.50692,2.51489,2.48936,2.48936,106429,0
+UPW.US,D,20100427,000000,2.49404,2.49404,2.40205,2.40205,54673.5,0
+UPW.US,D,20100428,000000,2.40205,2.45282,2.40205,2.45282,111888,0
+UPW.US,D,20100429,000000,2.47883,2.48397,2.45282,2.45871,93795.1,0
+UPW.US,D,20100430,000000,2.46665,2.52329,2.46665,2.48701,41073.5,0
+UPW.US,D,20100503,000000,2.48936,2.5514,2.4847,2.53946,89498.1,0
+UPW.US,D,20100504,000000,2.46268,2.46876,2.42614,2.45168,47950.4,0
+UPW.US,D,20100505,000000,2.40556,2.44954,2.39407,2.41444,103008,0
+UPW.US,D,20100506,000000,2.38403,2.55772,2.05011,2.27023,985346,0
+UPW.US,D,20100507,000000,2.22459,2.29926,2.17903,2.23513,343969,0
+UPW.US,D,20100510,000000,2.33038,2.40344,2.33038,2.38824,244399,0
+UPW.US,D,20100511,000000,2.40696,2.44349,2.39338,2.39338,976952,0
+UPW.US,D,20100512,000000,2.39453,2.45217,2.39338,2.4423,523807,0
+UPW.US,D,20100513,000000,2.43482,2.48304,2.42285,2.42803,250460,0
+UPW.US,D,20100514,000000,2.3854,2.39081,2.35663,2.3854,77051.3,0
+UPW.US,D,20100517,000000,2.35848,2.40626,2.31143,2.39338,129597,0
+UPW.US,D,20100518,000000,2.43058,2.43058,2.33603,2.34163,68196.7,0
+UPW.US,D,20100519,000000,2.33603,2.33603,2.26483,2.29037,68986.9,0
+UPW.US,D,20100520,000000,2.20309,2.20769,2.13873,2.13873,118180,0
+UPW.US,D,20100521,000000,2.07649,2.1495,2.04296,2.1495,114101,0
+UPW.US,D,20100524,000000,2.11749,2.15894,2.11681,2.15147,25790.5,0
+UPW.US,D,20100525,000000,2.05658,2.08767,1.97682,2.08767,161265,0
+UPW.US,D,20100526,000000,2.10731,2.14012,2.08417,2.09502,316171,0
+UPW.US,D,20100527,000000,2.15554,2.17534,2.14633,2.17534,56053.2,0
+UPW.US,D,20100528,000000,2.1941,2.20606,2.17287,2.20606,110961,0
+UPW.US,D,20100601,000000,2.16327,2.16942,2.08108,2.08241,131438,0
+UPW.US,D,20100602,000000,2.09954,2.13403,2.09886,2.13403,33461.9,0
+UPW.US,D,20100603,000000,2.19098,2.20934,2.18499,2.20606,53498.9,0
+UPW.US,D,20100604,000000,2.16442,2.16717,2.0688,2.07649,61418,0
+UPW.US,D,20100607,000000,2.08154,2.14073,2.08154,2.09824,36118.7,0
+UPW.US,D,20100608,000000,2.09697,2.14325,2.07649,2.14325,107988,0
+UPW.US,D,20100609,000000,2.13646,2.171,2.13646,2.15894,22557.1,0
+UPW.US,D,20100610,000000,2.19194,2.23513,2.19194,2.23513,75611.8,0
+UPW.US,D,20100611,000000,2.18774,2.23441,2.18774,2.23441,241379,0
+UPW.US,D,20100614,000000,2.26483,2.29294,2.26483,2.27912,100287,0
+UPW.US,D,20100615,000000,2.29107,2.34913,2.2887,2.34866,153983,0
+UPW.US,D,20100616,000000,2.33603,2.39011,2.33603,2.36904,64766.8,0
+UPW.US,D,20100617,000000,2.38472,2.40556,2.3545,2.39081,91890,0
+UPW.US,D,20100618,000000,2.42216,2.42614,2.4156,2.41888,35029.5,0
+UPW.US,D,20100621,000000,2.45217,2.45588,2.40414,2.40414,200946,0
+UPW.US,D,20100622,000000,2.37207,2.37207,2.25432,2.25898,565482,0
+UPW.US,D,20100623,000000,2.25292,2.25292,2.20606,2.207,44204.4,0
+UPW.US,D,20100624,000000,2.22667,2.23441,2.19364,2.19364,39920.2,0
+UPW.US,D,20100625,000000,2.1948,2.21613,2.18152,2.21146,28336.2,0
+UPW.US,D,20100628,000000,2.2173,2.2576,2.2173,2.24307,75052.3,0
+UPW.US,D,20100629,000000,2.1562,2.16786,2.13578,2.15282,93338,0
+UPW.US,D,20100630,000000,2.13555,2.1749,2.1104,2.11502,227177,0
+UPW.US,D,20100701,000000,2.09628,2.1104,2.07121,2.10325,133241,0
+UPW.US,D,20100702,000000,2.10154,2.12455,2.09886,2.10798,244318,0
+UPW.US,D,20100706,000000,2.16717,2.16717,2.12455,2.12857,31420.2,0
+UPW.US,D,20100707,000000,2.22717,2.26414,2.22123,2.26414,183404,0
+UPW.US,D,20100708,000000,2.29762,2.32197,2.28053,2.31565,478936,0
+UPW.US,D,20100709,000000,2.31962,2.34584,2.31962,2.34444,36891.8,0
+UPW.US,D,20100712,000000,2.35099,2.36176,2.35099,2.36176,40719,0
+UPW.US,D,20100713,000000,2.38028,2.38028,2.36036,2.37767,52661.7,0
+UPW.US,D,20100714,000000,2.38284,2.38284,2.34306,2.3749,68183.9,0
+UPW.US,D,20100715,000000,2.38403,2.41185,2.34561,2.41185,32987.8,0
+UPW.US,D,20100716,000000,2.34913,2.34913,2.34866,2.34866,4493.48,0
+UPW.US,D,20100719,000000,2.35591,2.39338,2.35591,2.38119,48843.1,0
+UPW.US,D,20100720,000000,2.33389,2.42546,2.33389,2.42285,115882,0
+UPW.US,D,20100721,000000,2.42285,2.42285,2.34515,2.34515,12980.7,0
+UPW.US,D,20100722,000000,2.43224,2.45449,2.43224,2.45217,42747.9,0
+UPW.US,D,20100723,000000,2.42475,2.45449,2.41444,2.45449,47873.5,0
+UPW.US,D,20100726,000000,2.46058,2.49194,2.46058,2.49194,296296,0
+UPW.US,D,20100727,000000,2.52986,2.56543,2.50526,2.56543,170427,0
+UPW.US,D,20100728,000000,2.5699,2.5699,2.52589,2.5287,30864.9,0
+UPW.US,D,20100729,000000,2.54742,2.54742,2.44745,2.45217,127615,0
+UPW.US,D,20100730,000000,2.40696,2.44419,2.39923,2.42686,570561,0
+UPW.US,D,20100802,000000,2.50458,2.51489,2.48539,2.50739,54481.3,0
+UPW.US,D,20100803,000000,2.50597,2.53736,2.50597,2.51489,20224.9,0
+UPW.US,D,20100804,000000,2.48584,2.51628,2.47578,2.51628,87332.5,0
+UPW.US,D,20100805,000000,2.45519,2.50692,2.45519,2.50692,92795.6,0
+UPW.US,D,20100806,000000,2.50597,2.52329,2.50597,2.52329,96631.2,0
+UPW.US,D,20100810,000000,2.50879,2.5835,2.49194,2.56543,85051.6,0
+UPW.US,D,20100811,000000,2.50063,2.50063,2.45727,2.45727,117274,0
+UPW.US,D,20100812,000000,2.38941,2.45282,2.38777,2.44349,64766.8,0
+UPW.US,D,20100813,000000,2.47226,2.49686,2.47226,2.48352,24205.8,0
+UPW.US,D,20100816,000000,2.42895,2.46665,2.42546,2.46665,13753.8,0
+UPW.US,D,20100817,000000,2.51628,2.54252,2.51628,2.53946,17328.9,0
+UPW.US,D,20100818,000000,2.50949,2.50949,2.49404,2.49404,17721.9,0
+UPW.US,D,20100819,000000,2.421,2.421,2.40955,2.41866,24534.7,0
+UPW.US,D,20100820,000000,2.42406,2.42966,2.37839,2.42895,96896.1,0
+UPW.US,D,20100823,000000,2.42803,2.48653,2.42803,2.47508,69990.7,0
+UPW.US,D,20100824,000000,2.42686,2.48397,2.42546,2.46454,299867,0
+UPW.US,D,20100825,000000,2.40556,2.45074,2.40133,2.45074,63686.1,0
+UPW.US,D,20100826,000000,2.46733,2.46733,2.43295,2.43295,162624,0
+UPW.US,D,20100827,000000,2.45282,2.52729,2.43224,2.52729,54553.9,0
+UPW.US,D,20100830,000000,2.51886,2.51886,2.46199,2.46526,16081.7,0
+UPW.US,D,20100831,000000,2.42591,2.47977,2.41536,2.45282,63489.7,0
+UPW.US,D,20100901,000000,2.54884,2.59051,2.54813,2.5816,142023,0
+UPW.US,D,20100902,000000,2.5706,2.5809,2.54742,2.56407,40543.8,0
+UPW.US,D,20100903,000000,2.6029,2.60901,2.57739,2.60173,144859,0
+UPW.US,D,20100907,000000,2.6104,2.6153,2.59379,2.59916,43350.1,0
+UPW.US,D,20100908,000000,2.59051,2.59051,2.5533,2.5533,50573,0
+UPW.US,D,20100909,000000,2.58512,2.6062,2.58512,2.60361,195983,0
+UPW.US,D,20100910,000000,2.6111,2.6111,2.56874,2.5795,17653.5,0
+UPW.US,D,20100913,000000,2.59823,2.61833,2.59823,2.6062,29045.3,0
+UPW.US,D,20100914,000000,2.58652,2.60971,2.57601,2.60104,222376,0
+UPW.US,D,20100915,000000,2.5699,2.57413,2.55844,2.57201,48595.4,0
+UPW.US,D,20100916,000000,2.54062,2.55657,2.53549,2.54108,65330.6,0
+UPW.US,D,20100917,000000,2.54813,2.5507,2.52121,2.53362,25914.4,0
+UPW.US,D,20100920,000000,2.5816,2.60502,2.5816,2.60502,43452.6,0
+UPW.US,D,20100921,000000,2.56827,2.57669,2.56827,2.57669,13988.7,0
+UPW.US,D,20100922,000000,2.52916,2.60901,2.52916,2.59985,55280.1,0
+UPW.US,D,20100923,000000,2.55844,2.5706,2.53877,2.53946,123609,0
+UPW.US,D,20100924,000000,2.59728,2.62306,2.59379,2.61718,493582,0
+UPW.US,D,20100927,000000,2.63496,2.65066,2.62187,2.63967,154371,0
+UPW.US,D,20100928,000000,2.6167,2.64366,2.6167,2.64295,14719.1,0
+UPW.US,D,20100929,000000,2.62187,2.63054,2.60901,2.62047,83599.3,0
+UPW.US,D,20100930,000000,2.6612,2.66567,2.6165,2.61695,150728,0
+UPW.US,D,20101001,000000,2.63101,2.66028,2.63101,2.65698,35546.3,0
+UPW.US,D,20101004,000000,2.65747,2.66263,2.6104,2.6167,43734.5,0
+UPW.US,D,20101005,000000,2.66963,2.69657,2.66963,2.69657,142061,0
+UPW.US,D,20101006,000000,2.67596,2.67596,2.65979,2.66263,16782.2,0
+UPW.US,D,20101007,000000,2.68392,2.68392,2.6612,2.67476,34388.8,0
+UPW.US,D,20101008,000000,2.65979,2.701,2.65979,2.69985,34687.8,0
+UPW.US,D,20101011,000000,2.69585,2.71809,2.69585,2.69585,25380.5,0
+UPW.US,D,20101012,000000,2.73005,2.73005,2.66263,2.67244,94824.5,0
+UPW.US,D,20101013,000000,2.72464,2.72464,2.69307,2.70313,33991.5,0
+UPW.US,D,20101014,000000,2.71904,2.71904,2.68392,2.68392,23851.3,0
+UPW.US,D,20101015,000000,2.72933,2.72933,2.69657,2.70171,30036.3,0
+UPW.US,D,20101018,000000,2.70313,2.75581,2.70313,2.75581,28152.6,0
+UPW.US,D,20101019,000000,2.73259,2.75086,2.70171,2.70171,42517.2,0
+UPW.US,D,20101020,000000,2.75698,2.78014,2.75698,2.75698,275332,0
+UPW.US,D,20101021,000000,2.79349,2.79349,2.73119,2.73119,35738.5,0
+UPW.US,D,20101022,000000,2.70032,2.70032,2.69307,2.69371,21766.9,0
+UPW.US,D,20101025,000000,2.72769,2.73192,2.69585,2.69585,80831.4,0
+UPW.US,D,20101026,000000,2.66705,2.69235,2.66028,2.68227,28425.9,0
+UPW.US,D,20101027,000000,2.66028,2.66028,2.61602,2.64366,60064,0
+UPW.US,D,20101028,000000,2.69444,2.69657,2.66589,2.68674,14321.9,0
+UPW.US,D,20101029,000000,2.6673,2.69585,2.65511,2.69444,51833.1,0
+UPW.US,D,20101101,000000,2.71645,2.71645,2.61833,2.63171,52452.4,0
+UPW.US,D,20101102,000000,2.69844,2.7209,2.69585,2.71199,32270.2,0
+UPW.US,D,20101103,000000,2.6989,2.6989,2.61767,2.69657,12916.6,0
+UPW.US,D,20101104,000000,2.74949,2.7621,2.73871,2.74877,60175.1,0
+UPW.US,D,20101105,000000,2.73379,2.76328,2.73379,2.75016,72032.4,0
+UPW.US,D,20101108,000000,2.76537,2.76537,2.70871,2.73192,52969.3,0
+UPW.US,D,20101109,000000,2.73119,2.7614,2.7209,2.7209,23577.9,0
+UPW.US,D,20101110,000000,2.68533,2.69186,2.68533,2.69186,10635.7,0
+UPW.US,D,20101111,000000,2.67386,2.68533,2.67386,2.68299,13621.4,0
+UPW.US,D,20101112,000000,2.6558,2.6558,2.64503,2.65252,35802.6,0
+UPW.US,D,20101115,000000,2.66848,2.69444,2.66848,2.67899,87422.2,0
+UPW.US,D,20101116,000000,2.61229,2.61229,2.57739,2.57739,49825.5,0
+UPW.US,D,20101117,000000,2.5884,2.61323,2.5884,2.6029,81540.5,0
+UPW.US,D,20101118,000000,2.62187,2.63496,2.62187,2.63101,78055,0
+UPW.US,D,20101119,000000,2.59307,2.60828,2.58416,2.60828,192399,0
+UPW.US,D,20101122,000000,2.58276,2.62655,2.58206,2.62047,26700.3,0
+UPW.US,D,20101123,000000,2.57364,2.5835,2.5287,2.57739,36251.1,0
+UPW.US,D,20101124,000000,2.59681,2.59916,2.59681,2.59728,20532.4,0
+UPW.US,D,20101126,000000,2.57484,2.57484,2.57484,2.57484,3105.28,0
+UPW.US,D,20101129,000000,2.57294,2.57413,2.52189,2.57201,51867.2,0
+UPW.US,D,20101130,000000,2.54508,2.56358,2.53877,2.55889,301512,0
+UPW.US,D,20101201,000000,2.60361,2.62585,2.59473,2.62373,224054,0
+UPW.US,D,20101202,000000,2.60431,2.63895,2.60431,2.63826,131152,0
+UPW.US,D,20101203,000000,2.62913,2.64624,2.62913,2.64624,19033.2,0
+UPW.US,D,20101206,000000,2.6455,2.65114,2.63171,2.63895,41970.5,0
+UPW.US,D,20101207,000000,2.64692,2.66636,2.5961,2.60502,95712.9,0
+UPW.US,D,20101208,000000,2.60761,2.60761,2.5795,2.58652,63438.4,0
+UPW.US,D,20101209,000000,2.60056,2.60574,2.59051,2.60361,107766,0
+UPW.US,D,20101210,000000,2.60574,2.62727,2.60574,2.62727,13130.2,0
+UPW.US,D,20101213,000000,2.65182,2.66028,2.64153,2.66028,66693.2,0
+UPW.US,D,20101214,000000,2.66636,2.68039,2.65698,2.65698,66906.8,0
+UPW.US,D,20101215,000000,2.65698,2.66963,2.62516,2.62516,23663.4,0
+UPW.US,D,20101216,000000,2.6104,2.65252,2.6104,2.65252,29468.2,0
+UPW.US,D,20101217,000000,2.65252,2.65511,2.65252,2.65511,14693.5,0
+UPW.US,D,20101220,000000,2.70171,2.70804,2.68039,2.70032,34414.4,0
+UPW.US,D,20101221,000000,2.72884,2.72884,2.70171,2.70171,13488.9,0
+UPW.US,D,20101222,000000,2.7059,2.73589,2.7059,2.73589,109757,0
+UPW.US,D,20101223,000000,2.72042,2.72042,2.7127,2.71597,13057.5,0
+UPW.US,D,20101227,000000,2.69517,2.72208,2.68674,2.71457,17751.8,0
+UPW.US,D,20101228,000000,2.69585,2.72464,2.69585,2.72278,51935.6,0
+UPW.US,D,20101229,000000,2.7127,2.72464,2.70498,2.72116,61213,0
+UPW.US,D,20101230,000000,2.72231,2.72231,2.70009,2.70639,228821,0
+UPW.US,D,20101231,000000,2.71786,2.72163,2.69396,2.69913,34512.7,0
+UPW.US,D,20110103,000000,2.71645,2.73801,2.70663,2.72884,122127,0
+UPW.US,D,20110104,000000,2.72884,2.75814,2.70032,2.75414,121371,0
+UPW.US,D,20110105,000000,2.72676,2.73496,2.71717,2.73259,24329.7,0
+UPW.US,D,20110106,000000,2.7153,2.72535,2.69235,2.71717,104511,0
+UPW.US,D,20110107,000000,2.72278,2.74807,2.70804,2.74807,81809.6,0
+UPW.US,D,20110110,000000,2.70871,2.72817,2.68974,2.72676,40488.3,0
+UPW.US,D,20110111,000000,2.73308,2.7422,2.7209,2.73496,145794,0
+UPW.US,D,20110112,000000,2.76328,2.77569,2.75414,2.75414,46604.9,0
+UPW.US,D,20110113,000000,2.74617,2.76328,2.73871,2.75229,814768,0
+UPW.US,D,20110114,000000,2.77123,2.786,2.77055,2.78344,110449,0
+UPW.US,D,20110118,000000,2.7668,2.79792,2.71717,2.79349,24701.3,0
+UPW.US,D,20110119,000000,2.79398,2.80192,2.786,2.786,24385.2,0
+UPW.US,D,20110120,000000,2.78482,2.82625,2.78482,2.81383,43401.4,0
+UPW.US,D,20110121,000000,2.83144,2.83144,2.80588,2.81318,907927,0
+UPW.US,D,20110124,000000,2.80378,2.85527,2.80378,2.84288,175391,0
+UPW.US,D,20110125,000000,2.84618,2.84618,2.81198,2.82838,3696472,0
+UPW.US,D,20110126,000000,2.82954,2.82954,2.81152,2.81152,51948.4,0
+UPW.US,D,20110127,000000,2.82698,2.84968,2.81104,2.84218,84859.3,0
+UPW.US,D,20110128,000000,2.84686,2.84686,2.77242,2.7731,49471,0
+UPW.US,D,20110131,000000,2.7895,2.7895,2.77285,2.77285,105242,0
+UPW.US,D,20110201,000000,2.80658,2.82393,2.80236,2.82393,9303.05,0
+UPW.US,D,20110202,000000,2.84968,2.84968,2.80731,2.80776,46929.5,0
+UPW.US,D,20110203,000000,2.80192,2.83607,2.80192,2.83607,36387.8,0
+UPW.US,D,20110204,000000,2.83396,2.83396,2.79044,2.79349,46831.3,0
+UPW.US,D,20110207,000000,2.82556,2.83467,2.82251,2.83467,85897.3,0
+UPW.US,D,20110208,000000,2.83071,2.83679,2.82884,2.82884,21677.2,0
+UPW.US,D,20110209,000000,2.81034,2.83144,2.80941,2.83144,50321,0
+UPW.US,D,20110210,000000,2.83259,2.83259,2.8211,2.82179,77008.6,0
+UPW.US,D,20110211,000000,2.83607,2.83607,2.83144,2.83144,12707.3,0
+UPW.US,D,20110214,000000,2.82838,2.82838,2.77895,2.79841,125962,0
+UPW.US,D,20110215,000000,2.79022,2.8164,2.79022,2.81596,96464.7,0
+UPW.US,D,20110216,000000,2.80307,2.81104,2.80307,2.81104,8154.05,0
+UPW.US,D,20110218,000000,2.82251,2.82251,2.8211,2.8211,37348.8,0
+UPW.US,D,20110222,000000,2.77757,2.81968,2.77757,2.80588,147627,0
+UPW.US,D,20110223,000000,2.79161,2.81596,2.78434,2.78434,38771.2,0
+UPW.US,D,20110224,000000,2.79044,2.79044,2.7607,2.7607,49026.8,0
+UPW.US,D,20110225,000000,2.78881,2.80588,2.78881,2.80588,23313.1,0
+UPW.US,D,20110228,000000,2.86747,2.86747,2.85504,2.85504,18670.1,0
+UPW.US,D,20110301,000000,2.88222,2.89205,2.81781,2.81901,37032.8,0
+UPW.US,D,20110302,000000,2.82906,2.83444,2.80542,2.82648,96054.6,0
+UPW.US,D,20110303,000000,2.88149,2.89205,2.88149,2.88946,26119.4,0
+UPW.US,D,20110307,000000,2.89555,2.89628,2.87753,2.87774,9708.83,0
+UPW.US,D,20110308,000000,2.90659,2.95009,2.90659,2.95009,45349.1,0
+UPW.US,D,20110309,000000,2.9562,2.98779,2.9562,2.98571,62362,0
+UPW.US,D,20110310,000000,2.93654,2.93979,2.91896,2.91896,20237.7,0
+UPW.US,D,20110311,000000,2.92109,2.93792,2.89767,2.93792,28443,0
+UPW.US,D,20110314,000000,2.84147,2.85975,2.83539,2.85975,130217,0
+UPW.US,D,20110315,000000,2.74177,2.77895,2.7209,2.77895,127675,0
+UPW.US,D,20110316,000000,2.72393,2.72393,2.6345,2.67759,53358,0
+UPW.US,D,20110317,000000,2.7127,2.7127,2.65769,2.6996,84944.8,0
+UPW.US,D,20110318,000000,2.73144,2.73425,2.70708,2.70708,21006.6,0
+UPW.US,D,20110321,000000,2.74899,2.79653,2.74899,2.77827,97506.9,0
+UPW.US,D,20110322,000000,2.79161,2.81152,2.79161,2.79398,35875.2,0
+UPW.US,D,20110323,000000,2.76328,2.78926,2.75343,2.78856,71156.8,0
+UPW.US,D,20110324,000000,2.79092,2.79092,2.79092,2.79092,3079.66,0
+UPW.US,D,20110325,000000,2.81408,2.81548,2.81408,2.81548,26243.3,0
+UPW.US,D,20110328,000000,2.82788,2.84803,2.82274,2.82274,21651.5,0
+UPW.US,D,20110329,000000,2.79466,2.83516,2.78411,2.83516,13262.6,0
+UPW.US,D,20110330,000000,2.92109,2.92109,2.911,2.911,45421.7,0
+UPW.US,D,20110331,000000,2.8801,2.91216,2.8801,2.90912,60580.8,0
+UPW.US,D,20110401,000000,2.92178,2.94311,2.92178,2.94311,16414.8,0
+UPW.US,D,20110404,000000,2.94775,2.94775,2.92296,2.93302,45524.3,0
+UPW.US,D,20110405,000000,2.93302,2.94168,2.92666,2.94168,24991.8,0
+UPW.US,D,20110406,000000,2.95009,2.95877,2.95009,2.95877,14898.5,0
+UPW.US,D,20110407,000000,2.91052,2.92296,2.90983,2.92178,90886.2,0
+UPW.US,D,20110408,000000,2.93374,2.94124,2.89767,2.90492,45541.3,0
+UPW.US,D,20110411,000000,2.9,2.9,2.83796,2.84195,27614.4,0
+UPW.US,D,20110412,000000,2.82978,2.82978,2.7993,2.81128,59064.5,0
+UPW.US,D,20110413,000000,2.83306,2.83306,2.83047,2.83047,26649.1,0
+UPW.US,D,20110414,000000,2.79161,2.79161,2.79161,2.79161,13886.2,0
+UPW.US,D,20110415,000000,2.85693,2.92806,2.85129,2.91241,39839.1,0
+UPW.US,D,20110418,000000,2.83655,2.88992,2.83655,2.85877,28951.3,0
+UPW.US,D,20110420,000000,2.9,2.93091,2.9,2.93091,6313.09,0
+UPW.US,D,20110421,000000,2.93159,2.95877,2.93159,2.94518,121260,0
+UPW.US,D,20110425,000000,2.95877,2.96158,2.94775,2.94775,7739.72,0
+UPW.US,D,20110426,000000,3.00513,3.00746,2.99506,3.00115,28699.3,0
+UPW.US,D,20110427,000000,3.02339,3.05615,3.02339,3.05615,20716.1,0
+UPW.US,D,20110428,000000,3.07046,3.10814,3.05544,3.10744,46331.5,0
+UPW.US,D,20110429,000000,3.11141,3.12197,3.09994,3.12197,62024.6,0
+UPW.US,D,20110502,000000,3.13249,3.14604,3.10582,3.11328,69576.4,0
+UPW.US,D,20110503,000000,3.11328,3.16806,3.11328,3.14046,21143.3,0
+UPW.US,D,20110504,000000,3.09664,3.13553,3.09664,3.12453,64049.2,0
+UPW.US,D,20110505,000000,3.10606,3.10606,3.07605,3.07605,6150.77,0
+UPW.US,D,20110506,000000,3.15075,3.15075,3.10019,3.10019,26243.3,0
+UPW.US,D,20110509,000000,3.11985,3.15003,3.11985,3.14232,12873.9,0
+UPW.US,D,20110510,000000,3.22615,3.23737,3.2142,3.22682,26243.3,0
+UPW.US,D,20110511,000000,3.23411,3.23411,3.15894,3.18726,37032.8,0
+UPW.US,D,20110512,000000,3.21043,3.24885,3.18611,3.24885,46288.8,0
+UPW.US,D,20110513,000000,3.25608,3.25608,3.17814,3.21185,41564.7,0
+UPW.US,D,20110516,000000,3.24885,3.24932,3.19756,3.20575,68098.5,0
+UPW.US,D,20110517,000000,3.22939,3.23737,3.2149,3.23667,84944.8,0
+UPW.US,D,20110518,000000,3.23524,3.25237,3.19688,3.23524,95166.2,0
+UPW.US,D,20110519,000000,3.25538,3.2603,3.22473,3.23458,71818.8,0
+UPW.US,D,20110520,000000,3.23458,3.27155,3.23458,3.26054,30753.8,0
+UPW.US,D,20110523,000000,3.22097,3.22097,3.16316,3.16643,159121,0
+UPW.US,D,20110524,000000,3.16526,3.17698,3.15426,3.15426,146093,0
+UPW.US,D,20110525,000000,3.11466,3.17089,3.10229,3.14954,101094,0
+UPW.US,D,20110526,000000,3.1231,3.15611,3.103,3.14652,40842.8,0
+UPW.US,D,20110527,000000,3.16806,3.1875,3.16034,3.16643,64510.5,0
+UPW.US,D,20110531,000000,3.2006,3.20176,3.17321,3.20176,30792.3,0
+UPW.US,D,20110601,000000,3.19547,3.19547,3.14512,3.15683,33256.9,0
+UPW.US,D,20110602,000000,3.12383,3.12383,3.08286,3.10744,83945.3,0
+UPW.US,D,20110603,000000,3.04939,3.08472,3.03671,3.06765,33372.2,0
+UPW.US,D,20110606,000000,3.04188,3.04375,3.03088,3.04069,66009.8,0
+UPW.US,D,20110607,000000,3.04586,3.08685,3.04586,3.06013,39065.9,0
+UPW.US,D,20110608,000000,3.06179,3.07115,3.06179,3.06387,10810.8,0
+UPW.US,D,20110609,000000,3.09127,3.09127,3.05943,3.08144,7739.72,0
+UPW.US,D,20110610,000000,3.04307,3.04773,3.02829,3.02829,52853.9,0
+UPW.US,D,20110613,000000,3.04188,3.04773,3.04188,3.04773,6983.69,0
+UPW.US,D,20110614,000000,3.07722,3.07722,3.06765,3.07163,21638.7,0
+UPW.US,D,20110615,000000,3.06156,3.07416,2.9845,3.00115,39232.5,0
+UPW.US,D,20110616,000000,3.02689,3.05265,3.02479,3.04469,176211,0
+UPW.US,D,20110617,000000,3.07933,3.0955,3.06061,3.092,17363.1,0
+UPW.US,D,20110620,000000,3.11025,3.11587,3.10953,3.11587,105925,0
+UPW.US,D,20110621,000000,3.11563,3.15143,3.11047,3.13411,45156.9,0
+UPW.US,D,20110622,000000,3.13012,3.13012,3.08802,3.092,71605.3,0
+UPW.US,D,20110623,000000,3.00324,3.04258,2.9904,3.04258,119474,0
+UPW.US,D,20110624,000000,3.06718,3.07187,3.04773,3.05149,23073.9,0
+UPW.US,D,20110627,000000,3.03933,3.10183,3.03933,3.10041,42205.4,0
+UPW.US,D,20110628,000000,3.11047,3.11047,3.10929,3.10929,6120.87,0
+UPW.US,D,20110629,000000,3.14423,3.16571,3.14423,3.16571,47126,0
+UPW.US,D,20110630,000000,3.16034,3.18774,3.15894,3.18774,163683,0
+UPW.US,D,20110701,000000,3.19923,3.2732,3.19923,3.27109,68794.7,0
+UPW.US,D,20110705,000000,3.27716,3.27716,3.22893,3.23292,104563,0
+UPW.US,D,20110706,000000,3.23012,3.26054,3.22333,3.24485,252250,0
+UPW.US,D,20110707,000000,3.25771,3.27366,3.25493,3.27109,33812.1,0
+UPW.US,D,20110708,000000,3.22823,3.24932,3.22541,3.24932,12288.7,0
+UPW.US,D,20110711,000000,3.20694,3.20694,3.16735,3.17157,31514.1,0
+UPW.US,D,20110712,000000,3.14652,3.1842,3.13599,3.1842,34290.5,0
+UPW.US,D,20110713,000000,3.22262,3.22262,3.19147,3.19147,30096.1,0
+UPW.US,D,20110714,000000,3.21043,3.21043,3.14816,3.15754,113990,0
+UPW.US,D,20110715,000000,3.14303,3.17018,3.14303,3.17018,27669.9,0
+UPW.US,D,20110718,000000,3.1505,3.1505,3.10041,3.10929,10772.4,0
+UPW.US,D,20110719,000000,3.10392,3.14208,3.10392,3.14208,29246,0
+UPW.US,D,20110720,000000,3.17018,3.21278,3.15683,3.18962,30830.7,0
+UPW.US,D,20110721,000000,3.21116,3.29166,3.21116,3.28842,108193,0
+UPW.US,D,20110722,000000,3.26054,3.26054,3.24647,3.24932,32321.4,0
+UPW.US,D,20110725,000000,3.26054,3.28512,3.25493,3.26218,23812.9,0
+UPW.US,D,20110726,000000,3.24342,3.25143,3.22823,3.22823,69990.7,0
+UPW.US,D,20110727,000000,3.20085,3.23363,3.20085,3.2121,55933.6,0
+UPW.US,D,20110728,000000,3.20151,3.20856,3.17018,3.17018,30288.3,0
+UPW.US,D,20110729,000000,3.09387,3.13481,3.09033,3.13084,38579,0
+UPW.US,D,20110801,000000,3.18819,3.18819,3.10392,3.11842,77619.4,0
+UPW.US,D,20110802,000000,3.0791,3.0791,3.02267,3.02267,14172.4,0
+UPW.US,D,20110803,000000,3.01121,3.01121,2.94706,3.0042,44191.6,0
+UPW.US,D,20110804,000000,2.98428,2.98428,2.81525,2.81525,76965.8,0
+UPW.US,D,20110805,000000,2.83843,2.86628,2.73097,2.84098,171021,0
+UPW.US,D,20110808,000000,2.70452,2.77569,2.52354,2.52354,57291.9,0
+UPW.US,D,20110809,000000,2.53597,2.7036,2.47063,2.70146,59000.4,0
+UPW.US,D,20110810,000000,2.63545,2.7188,2.60056,2.60361,92483.7,0
+UPW.US,D,20110811,000000,2.63473,2.83843,2.63473,2.82507,152569,0
+UPW.US,D,20110812,000000,2.86747,2.87495,2.77757,2.77757,100415,0
+UPW.US,D,20110815,000000,2.91639,2.96484,2.91639,2.96484,49458.2,0
+UPW.US,D,20110816,000000,2.91639,2.9604,2.91639,2.9604,13817.8,0
+UPW.US,D,20110817,000000,3.05077,3.05077,2.98779,2.99648,25572.7,0
+UPW.US,D,20110818,000000,2.8794,2.90353,2.85788,2.8986,94376,0
+UPW.US,D,20110819,000000,2.85433,2.90817,2.85129,2.85178,78055,0
+UPW.US,D,20110822,000000,2.91851,2.92574,2.82838,2.82954,122998,0
+UPW.US,D,20110823,000000,2.83165,2.9536,2.83165,2.9536,67671.3,0
+UPW.US,D,20110824,000000,3.05265,3.08286,3.03671,3.08286,141788,0
+UPW.US,D,20110825,000000,3.12221,3.12221,2.98497,3.01052,37737.5,0
+UPW.US,D,20110826,000000,2.92132,3.01613,2.90703,2.99648,106822,0
+UPW.US,D,20110829,000000,3.09688,3.1065,3.09618,3.10392,35392.6,0
+UPW.US,D,20110830,000000,3.1044,3.1388,3.1044,3.13481,34598.1,0
+UPW.US,D,20110831,000000,3.15894,3.16806,3.15894,3.16806,9794.26,0
+UPW.US,D,20110901,000000,3.1643,3.17371,3.12944,3.132,67940.4,0
+UPW.US,D,20110902,000000,3.05663,3.08685,3.04421,3.06459,135492,0
+UPW.US,D,20110906,000000,2.91334,2.98685,2.89413,2.98685,50346.6,0
+UPW.US,D,20110907,000000,3.07021,3.07511,3.06808,3.07091,20374.4,0
+UPW.US,D,20110908,000000,3.04258,3.1367,3.04258,3.09527,63955.2,0
+UPW.US,D,20110909,000000,3.05567,3.05567,2.92204,2.96602,121849,0
+UPW.US,D,20110912,000000,2.91803,2.9864,2.91803,2.9864,21228.7,0
+UPW.US,D,20110913,000000,2.97751,3.036,2.97751,3.0316,20237.7,0
+UPW.US,D,20110914,000000,3.05687,3.121,3.05687,3.08685,14552.5,0
+UPW.US,D,20110915,000000,3.12221,3.15802,3.12221,3.1559,28443,0
+UPW.US,D,20110916,000000,3.21865,3.23292,3.2006,3.21254,47792.4,0
+UPW.US,D,20110919,000000,3.14208,3.19218,3.14208,3.19218,14830.2,0
+UPW.US,D,20110920,000000,3.23831,3.33356,3.23831,3.26313,185719,0
+UPW.US,D,20110921,000000,3.26921,3.27578,3.14232,3.14232,198823,0
+UPW.US,D,20110922,000000,3.05101,3.05101,2.95688,3.02339,102491,0
+UPW.US,D,20110923,000000,3.02267,3.09103,3.02267,3.06669,72570.6,0
+UPW.US,D,20110926,000000,3.08472,3.11704,3.08472,3.11704,12638.9,0
+UPW.US,D,20110927,000000,3.1938,3.20575,3.15075,3.15611,56570,0
+UPW.US,D,20110928,000000,3.15215,3.15987,3.15143,3.15918,19908.8,0
+UPW.US,D,20110929,000000,3.15143,3.18168,3.10392,3.16526,64378.1,0
+UPW.US,D,20110930,000000,3.17463,3.1842,3.11305,3.11305,108087,0
+UPW.US,D,20111003,000000,3.10558,3.132,2.9562,2.9562,161897,0
+UPW.US,D,20111004,000000,2.86675,2.93066,2.79816,2.93066,43153.6,0
+UPW.US,D,20111005,000000,2.9363,2.9583,2.89343,2.95688,117518,0
+UPW.US,D,20111006,000000,2.98122,3.0517,2.95877,3.0517,193723,0
+UPW.US,D,20111007,000000,3.06669,3.10486,3.05101,3.08614,43691.8,0
+UPW.US,D,20111010,000000,3.12872,3.18867,3.12872,3.17955,22745,0
+UPW.US,D,20111011,000000,3.1938,3.1938,3.12221,3.14373,53217,0
+UPW.US,D,20111012,000000,3.1367,3.14841,3.12641,3.14512,17226.4,0
+UPW.US,D,20111013,000000,3.08404,3.11209,3.08404,3.10838,40979.5,0
+UPW.US,D,20111014,000000,3.17041,3.18795,3.17041,3.18235,32940.8,0
+UPW.US,D,20111017,000000,3.19874,3.20318,3.17252,3.17252,64792.4,0
+UPW.US,D,20111018,000000,3.14021,3.24342,3.13343,3.24253,52465.2,0
+UPW.US,D,20111019,000000,3.28537,3.29636,3.21254,3.22939,91847.3,0
+UPW.US,D,20111020,000000,3.26455,3.27832,3.21608,3.21934,36020.4,0
+UPW.US,D,20111021,000000,3.34059,3.36333,3.32519,3.36333,45033,0
+UPW.US,D,20111024,000000,3.38767,3.38767,3.34321,3.34739,59265.3,0
+UPW.US,D,20111025,000000,3.30808,3.32562,3.2617,3.2624,82283.7,0
+UPW.US,D,20111026,000000,3.30878,3.31957,3.26921,3.31485,55429.6,0
+UPW.US,D,20111027,000000,3.42911,3.47968,3.41881,3.47828,101816,0
+UPW.US,D,20111028,000000,3.42327,3.44104,3.39749,3.43382,293844,0
+UPW.US,D,20111031,000000,3.39308,3.44079,3.39308,3.39308,392744,0
+UPW.US,D,20111101,000000,3.25703,3.29004,3.21795,3.22939,84009.3,0
+UPW.US,D,20111102,000000,3.35044,3.38836,3.32704,3.34321,129226,0
+UPW.US,D,20111103,000000,3.38438,3.44994,3.35842,3.43846,266841,0
+UPW.US,D,20111104,000000,3.43076,3.43076,3.32681,3.41061,1272297,0
+UPW.US,D,20111107,000000,3.43382,3.43846,3.3577,3.43846,663656,0
+UPW.US,D,20111108,000000,3.48787,3.49209,3.39588,3.4907,604168,0
+UPW.US,D,20111109,000000,3.40711,3.41367,3.31882,3.32446,617388,0
+UPW.US,D,20111110,000000,3.39962,3.40991,3.33476,3.37079,238825,0
+UPW.US,D,20111111,000000,3.45206,3.46516,3.44386,3.46353,234758,0
+UPW.US,D,20111114,000000,3.47755,3.47755,3.38186,3.38836,414481,0
+UPW.US,D,20111115,000000,3.41061,3.42255,3.36727,3.41108,184437,0
+UPW.US,D,20111116,000000,3.39657,3.40569,3.32304,3.32304,286323,0
+UPW.US,D,20111117,000000,3.32304,3.35325,3.25983,3.28465,489456,0
+UPW.US,D,20111118,000000,3.30997,3.35114,3.30997,3.33356,249789,0
+UPW.US,D,20111121,000000,3.30503,3.30575,3.19077,3.2451,512364,0
+UPW.US,D,20111122,000000,3.26313,3.26313,3.16384,3.17113,464289,0
+UPW.US,D,20111123,000000,3.13131,3.15003,3.04962,3.07511,317064,0
+UPW.US,D,20111125,000000,3.04421,3.13131,3.04421,3.103,219164,0
+UPW.US,D,20111128,000000,3.21934,3.22615,3.15354,3.17908,238551,0
+UPW.US,D,20111129,000000,3.20975,3.2732,3.20975,3.25421,384436,0
+UPW.US,D,20111130,000000,3.38624,3.43661,3.36777,3.43661,306791,0
+UPW.US,D,20111201,000000,3.41203,3.45415,3.41203,3.42087,104828,0
+UPW.US,D,20111202,000000,3.47431,3.47431,3.3577,3.36216,636216,0
+UPW.US,D,20111205,000000,3.42957,3.44243,3.37478,3.38696,383142,0
+UPW.US,D,20111206,000000,3.39562,3.44527,3.39518,3.42561,244237,0
+UPW.US,D,20111207,000000,3.42348,3.42348,3.36705,3.40711,129029,0
+UPW.US,D,20111208,000000,3.40711,3.40711,3.29474,3.29474,64181.6,0
+UPW.US,D,20111209,000000,3.34435,3.40033,3.33805,3.40033,51077,0
+UPW.US,D,20111212,000000,3.35842,3.35842,3.27505,3.3289,169620,0
+UPW.US,D,20111213,000000,3.32704,3.41579,3.32704,3.3392,267687,0
+UPW.US,D,20111214,000000,3.35044,3.357,3.29379,3.30997,501621,0
+UPW.US,D,20111215,000000,3.34902,3.39094,3.33289,3.37691,129251,0
+UPW.US,D,20111216,000000,3.40874,3.41671,3.35677,3.36988,66449.7,0
+UPW.US,D,20111219,000000,3.39892,3.40033,3.31323,3.31695,152026,0
+UPW.US,D,20111220,000000,3.39235,3.46516,3.36846,3.45698,128833,0
+UPW.US,D,20111221,000000,3.50988,3.56444,3.48529,3.55553,482353,0
+UPW.US,D,20111222,000000,3.56723,3.57893,3.54147,3.56514,290948,0
+UPW.US,D,20111223,000000,3.63207,3.63982,3.60023,3.60681,288287,0
+UPW.US,D,20111227,000000,3.62691,3.6906,3.62387,3.67845,117061,0
+UPW.US,D,20111228,000000,3.70725,3.70725,3.63139,3.63726,121520,0
+UPW.US,D,20111229,000000,3.68664,3.70092,3.66791,3.69203,100338,0
+UPW.US,D,20111230,000000,3.72338,3.72338,3.64848,3.65035,83351.5,0
+UPW.US,D,20120103,000000,3.66226,3.68123,3.51128,3.53564,313766,0
+UPW.US,D,20120104,000000,3.50872,3.54055,3.49419,3.49419,70593,0
+UPW.US,D,20120105,000000,3.49233,3.51011,3.44129,3.49748,107937,0
+UPW.US,D,20120106,000000,3.53281,3.53281,3.45718,3.46164,251319,0
+UPW.US,D,20120109,000000,3.41881,3.48106,3.41881,3.47593,60200.7,0
+UPW.US,D,20120110,000000,3.51244,3.52556,3.47244,3.48272,100894,0
+UPW.US,D,20120111,000000,3.46095,3.46095,3.44454,3.45369,79383.4,0
+UPW.US,D,20120112,000000,3.45581,3.45581,3.41881,3.43471,53716.8,0
+UPW.US,D,20120113,000000,3.41507,3.43286,3.37548,3.43144,120781,0
+UPW.US,D,20120117,000000,3.4963,3.49676,3.42023,3.43803,164230,0
+UPW.US,D,20120118,000000,3.41436,3.43661,3.40874,3.43239,161184,0
+UPW.US,D,20120119,000000,3.39235,3.39822,3.36799,3.37174,105754,0
+UPW.US,D,20120120,000000,3.35677,3.39235,3.35558,3.39235,126266,0
+UPW.US,D,20120123,000000,3.43803,3.43803,3.38624,3.41507,85363.4,0
+UPW.US,D,20120124,000000,3.36916,3.37455,3.353,3.35956,83650.5,0
+UPW.US,D,20120125,000000,3.34649,3.4668,3.31039,3.4668,143091,0
+UPW.US,D,20120126,000000,3.45718,3.51128,3.44737,3.48226,38450.9,0
+UPW.US,D,20120127,000000,3.45975,3.45975,3.39235,3.41203,78841,0
+UPW.US,D,20120130,000000,3.39024,3.39024,3.34107,3.36988,107963,0
+UPW.US,D,20120131,000000,3.3837,3.38578,3.37174,3.38578,33897.6,0
+UPW.US,D,20120201,000000,3.41811,3.44129,3.41203,3.42631,60542.4,0
+UPW.US,D,20120202,000000,3.43803,3.45511,3.40569,3.40569,24398,0
+UPW.US,D,20120203,000000,3.44411,3.44411,3.4045,3.42631,111572,0
+UPW.US,D,20120206,000000,3.40943,3.41834,3.39749,3.39892,62550,0
+UPW.US,D,20120207,000000,3.40943,3.47102,3.40943,3.46329,70473.4,0
+UPW.US,D,20120208,000000,3.47102,3.47102,3.42208,3.4586,97562.4,0
+UPW.US,D,20120209,000000,3.44593,3.45017,3.43005,3.43239,38579,0
+UPW.US,D,20120210,000000,3.40102,3.43144,3.40102,3.43144,27486.2,0
+UPW.US,D,20120213,000000,3.43939,3.46259,3.42488,3.42488,60439.9,0
+UPW.US,D,20120214,000000,3.41834,3.41834,3.39562,3.41834,4587.45,0
+UPW.US,D,20120215,000000,3.42561,3.42561,3.37174,3.37174,61059.2,0
+UPW.US,D,20120216,000000,3.43144,3.48226,3.43144,3.47244,35085,0
+UPW.US,D,20120217,000000,3.46212,3.47174,3.46164,3.47102,31368.9,0
+UPW.US,D,20120221,000000,3.47102,3.47383,3.44079,3.44411,101351,0
+UPW.US,D,20120222,000000,3.45975,3.46822,3.43871,3.46822,61059.2,0
+UPW.US,D,20120223,000000,3.45788,3.46212,3.45788,3.46212,3771.62,0
+UPW.US,D,20120224,000000,3.46259,3.48882,3.46259,3.48506,44661.4,0
+UPW.US,D,20120227,000000,3.47311,3.47524,3.44949,3.47311,39839.1,0
+UPW.US,D,20120228,000000,3.46329,3.47311,3.42418,3.43871,36545.8,0
+UPW.US,D,20120229,000000,3.43029,3.45536,3.39682,3.45536,67449.2,0
+UPW.US,D,20120301,000000,3.44737,3.46961,3.43333,3.45369,175062,0
+UPW.US,D,20120302,000000,3.4593,3.4593,3.44478,3.44478,9110.84,0
+UPW.US,D,20120305,000000,3.43005,3.46822,3.40497,3.46538,67385.1,0
+UPW.US,D,20120306,000000,3.45089,3.45089,3.39869,3.42418,106011,0
+UPW.US,D,20120307,000000,3.39797,3.42934,3.3907,3.42934,67026.4,0
+UPW.US,D,20120308,000000,3.45324,3.47804,3.43519,3.4647,95952.1,0
+UPW.US,D,20120309,000000,3.47266,3.50355,3.45651,3.49816,89651.8,0
+UPW.US,D,20120312,000000,3.50683,3.57496,3.50683,3.57005,68568.3,0
+UPW.US,D,20120313,000000,3.58244,3.58244,3.54875,3.58106,75415.3,0
+UPW.US,D,20120314,000000,3.59343,3.59673,3.48809,3.48809,28784.7,0
+UPW.US,D,20120315,000000,3.48882,3.50872,3.45511,3.49024,250938,0
+UPW.US,D,20120316,000000,3.48695,3.51806,3.46634,3.47334,20754.6,0
+UPW.US,D,20120319,000000,3.47311,3.4867,3.43939,3.43939,116963,0
+UPW.US,D,20120320,000000,3.4045,3.44593,3.4045,3.44454,26179.2,0
+UPW.US,D,20120321,000000,3.45089,3.45089,3.42701,3.43732,45336.3,0
+UPW.US,D,20120322,000000,3.41579,3.44129,3.39373,3.43405,86183.5,0
+UPW.US,D,20120323,000000,3.43964,3.45536,3.41248,3.4469,126014,0
+UPW.US,D,20120326,000000,3.47545,3.50216,3.44618,3.48602,135492,0
+UPW.US,D,20120327,000000,3.5078,3.53045,3.5078,3.51363,60051.2,0
+UPW.US,D,20120328,000000,3.49511,3.49511,3.43471,3.46117,50081.8,0
+UPW.US,D,20120329,000000,3.42701,3.48602,3.42208,3.48602,51294.9,0
+UPW.US,D,20120330,000000,3.49256,3.51454,3.49256,3.5129,37314.7,0
+UPW.US,D,20120402,000000,3.51597,3.5539,3.51597,3.5539,13702.5,0
+UPW.US,D,20120403,000000,3.51363,3.5347,3.51363,3.5347,7632.94,0
+UPW.US,D,20120404,000000,3.51454,3.54734,3.51454,3.53588,66535.1,0
+UPW.US,D,20120405,000000,3.50568,3.50658,3.46846,3.46846,25777.7,0
+UPW.US,D,20120409,000000,3.42561,3.44267,3.42561,3.43803,17811.6,0
+UPW.US,D,20120410,000000,3.40172,3.40172,3.33476,3.34131,47365.2,0
+UPW.US,D,20120411,000000,3.36565,3.38346,3.34902,3.35581,351833,0
+UPW.US,D,20120412,000000,3.34671,3.38089,3.34671,3.37387,191532,0
+UPW.US,D,20120413,000000,3.38812,3.40639,3.35654,3.35654,19434.7,0
+UPW.US,D,20120416,000000,3.38624,3.42278,3.38414,3.40778,412140,0
+UPW.US,D,20120417,000000,3.44222,3.45788,3.39869,3.45788,34854.4,0
+UPW.US,D,20120418,000000,3.43519,3.47055,3.43519,3.43803,24316.9,0
+UPW.US,D,20120419,000000,3.4174,3.45252,3.40778,3.4174,49227.5,0
+UPW.US,D,20120420,000000,3.44433,3.49581,3.44433,3.48695,76410.6,0
+UPW.US,D,20120423,000000,3.42561,3.44949,3.42561,3.44222,28831.7,0
+UPW.US,D,20120424,000000,3.49209,3.49955,3.48529,3.49327,31091.3,0
+UPW.US,D,20120425,000000,3.50285,3.54686,3.50285,3.54124,24043.5,0
+UPW.US,D,20120426,000000,3.53374,3.5806,3.53374,3.57566,7632.94,0
+UPW.US,D,20120427,000000,3.60773,3.60844,3.57613,3.60844,16769.4,0
+UPW.US,D,20120430,000000,3.61031,3.62763,3.58386,3.62086,126594,0
+UPW.US,D,20120501,000000,3.61311,3.67934,3.61311,3.65899,18794,0
+UPW.US,D,20120502,000000,3.56161,3.63817,3.56161,3.61195,45827.5,0
+UPW.US,D,20120503,000000,3.63631,3.64167,3.57424,3.58175,39023.2,0
+UPW.US,D,20120504,000000,3.60236,3.61383,3.58106,3.58106,54028.6,0
+UPW.US,D,20120507,000000,3.56563,3.57496,3.5499,3.56161,28631,0
+UPW.US,D,20120508,000000,3.52226,3.58504,3.52226,3.58504,39065.9,0
+UPW.US,D,20120509,000000,3.55154,3.60188,3.5347,3.57684,50321,0
+UPW.US,D,20120510,000000,3.64309,3.66369,3.64309,3.64895,14411.6,0
+UPW.US,D,20120511,000000,3.63749,3.69179,3.63749,3.64963,41184.5,0
+UPW.US,D,20120514,000000,3.61125,3.63561,3.59815,3.62108,39595.6,0
+UPW.US,D,20120515,000000,3.57074,3.62108,3.56863,3.58106,95764.2,0
+UPW.US,D,20120516,000000,3.56631,3.60562,3.56631,3.58386,77508.3,0
+UPW.US,D,20120517,000000,3.57822,3.57822,3.53539,3.53588,86866.9,0
+UPW.US,D,20120518,000000,3.57684,3.57822,3.51666,3.51806,31774.7,0
+UPW.US,D,20120521,000000,3.50355,3.54546,3.50216,3.53893,31723.4,0
+UPW.US,D,20120522,000000,3.55789,3.59556,3.55789,3.57965,36861.9,0
+UPW.US,D,20120523,000000,3.57074,3.57074,3.50355,3.52885,68269.3,0
+UPW.US,D,20120524,000000,3.54734,3.56863,3.53819,3.53819,19071.6,0
+UPW.US,D,20120525,000000,3.59673,3.59815,3.5806,3.59367,22723.7,0
+UPW.US,D,20120529,000000,3.59815,3.62205,3.59815,3.62205,10635.7,0
+UPW.US,D,20120530,000000,3.62411,3.62411,3.56723,3.56723,6043.99,0
+UPW.US,D,20120531,000000,3.60397,3.6328,3.56488,3.6328,50111.7,0
+UPW.US,D,20120601,000000,3.52299,3.59885,3.52299,3.57005,54237.9,0
+UPW.US,D,20120604,000000,3.57822,3.58992,3.57381,3.58992,24124.7,0
+UPW.US,D,20120605,000000,3.57988,3.65199,3.57381,3.62669,42888.8,0
+UPW.US,D,20120606,000000,3.72246,3.72246,3.64823,3.71589,30138.8,0
+UPW.US,D,20120607,000000,3.76717,3.78029,3.7585,3.76789,60555.2,0
+UPW.US,D,20120608,000000,3.75474,3.79267,3.75474,3.79267,91373.2,0
+UPW.US,D,20120611,000000,3.86315,3.86315,3.76623,3.76623,57449.9,0
+UPW.US,D,20120612,000000,3.76623,3.76623,3.76158,3.76158,4664.34,0
+UPW.US,D,20120613,000000,3.76158,3.78777,3.73019,3.77937,24304.1,0
+UPW.US,D,20120614,000000,3.78777,3.82781,3.78731,3.82781,28379,0
+UPW.US,D,20120615,000000,3.85287,3.8655,3.84887,3.85779,52478.1,0
+UPW.US,D,20120618,000000,3.8655,3.89102,3.86501,3.88165,19584.2,0
+UPW.US,D,20120619,000000,3.87442,3.9259,3.87442,3.87884,37818.7,0
+UPW.US,D,20120620,000000,3.8538,3.8538,3.81562,3.81562,8295,0
+UPW.US,D,20120621,000000,3.8119,3.83883,3.74727,3.74727,21096.3,0
+UPW.US,D,20120622,000000,3.74189,3.75218,3.72363,3.75218,70174.4,0
+UPW.US,D,20120625,000000,3.69344,3.72293,3.6897,3.72293,37788.8,0
+UPW.US,D,20120626,000000,3.72293,3.75639,3.71447,3.75639,54801.7,0
+UPW.US,D,20120627,000000,3.81491,3.82899,3.79879,3.82335,58201.7,0
+UPW.US,D,20120628,000000,3.85779,3.85779,3.77279,3.80393,63502.5,0
+UPW.US,D,20120629,000000,3.90928,3.9397,3.85824,3.8702,75868.1,0
+UPW.US,D,20120702,000000,3.80697,3.94368,3.80697,3.93947,309751,0
+UPW.US,D,20120703,000000,3.97881,3.97881,3.91139,3.92777,108591,0
+UPW.US,D,20120705,000000,3.89268,3.92566,3.89268,3.90647,75039.5,0
+UPW.US,D,20120706,000000,3.8819,3.88493,3.86456,3.88493,52204.7,0
+UPW.US,D,20120709,000000,3.91911,3.91911,3.82383,3.8545,75974.9,0
+UPW.US,D,20120710,000000,3.86831,3.88727,3.86831,3.88727,54622.3,0
+UPW.US,D,20120711,000000,3.91538,3.91538,3.8702,3.90577,170470,0
+UPW.US,D,20120712,000000,3.91445,3.92893,3.88565,3.90904,12707.3,0
+UPW.US,D,20120713,000000,3.9919,3.99918,3.99098,3.99402,18290,0
+UPW.US,D,20120716,000000,3.99263,3.99263,3.98,3.98,116335,0
+UPW.US,D,20120717,000000,3.98116,4.04016,3.98116,4.01579,38621.7,0
+UPW.US,D,20120718,000000,4.01859,4.03992,4.01859,4.02727,17875.7,0
+UPW.US,D,20120719,000000,4.01323,4.02727,4.01323,4.02727,8799.03,0
+UPW.US,D,20120720,000000,4.06752,4.06824,4.04812,4.06824,22651,0
+UPW.US,D,20120723,000000,4.03733,4.05021,3.99263,3.99263,24927.7,0
+UPW.US,D,20120724,000000,3.99238,3.99238,3.92848,3.92848,20323.1,0
+UPW.US,D,20120725,000000,3.88821,3.94159,3.88821,3.93341,12814.1,0
+UPW.US,D,20120726,000000,4.02869,4.04812,4.01112,4.01112,21019.4,0
+UPW.US,D,20120727,000000,4.10899,4.14457,4.09518,4.14412,243660,0
+UPW.US,D,20120730,000000,4.09728,4.18273,4.09728,4.18273,149002,0
+UPW.US,D,20120731,000000,4.20707,4.20707,4.11647,4.11647,43649.1,0
+UPW.US,D,20120801,000000,4.12561,4.18204,4.04273,4.07014,86307.3,0
+UPW.US,D,20120802,000000,3.9889,3.99801,3.93787,3.98257,101547,0
+UPW.US,D,20120803,000000,4.00576,4.09518,4.00576,4.09518,73309.5,0
+UPW.US,D,20120806,000000,4.11061,4.13286,4.07151,4.07997,37613.7,0
+UPW.US,D,20120807,000000,4.04273,4.08649,4.00081,4.00081,90980.2,0
+UPW.US,D,20120808,000000,4.02655,4.02655,3.93787,3.99332,28097,0
+UPW.US,D,20120809,000000,4.01579,4.01579,3.98232,3.99918,27763.9,0
+UPW.US,D,20120810,000000,4.00435,4.01859,3.98257,4.01859,41500.6,0
+UPW.US,D,20120813,000000,4.02727,4.02727,4.01088,4.02002,19759.3,0
+UPW.US,D,20120814,000000,4.03733,4.03733,4.00364,4.03149,6018.36,0
+UPW.US,D,20120815,000000,3.9868,3.9868,3.98257,3.98257,3583.68,0
+UPW.US,D,20120816,000000,3.97154,3.99873,3.96243,3.97154,79588.5,0
+UPW.US,D,20120817,000000,3.93787,3.96901,3.92848,3.94464,35815.4,0
+UPW.US,D,20120820,000000,3.93152,3.95145,3.91675,3.94673,63929.6,0
+UPW.US,D,20120821,000000,3.94605,3.96901,3.91675,3.91675,48531.3,0
+UPW.US,D,20120822,000000,3.88655,3.91068,3.85287,3.90647,51337.6,0
+UPW.US,D,20120823,000000,3.87181,3.87181,3.79526,3.80534,75539.2,0
+UPW.US,D,20120824,000000,3.78427,3.85028,3.78427,3.83953,42380.5,0
+UPW.US,D,20120827,000000,3.83459,3.8751,3.81116,3.86759,68333.4,0
+UPW.US,D,20120828,000000,3.8538,3.85849,3.82827,3.84325,31381.7,0
+UPW.US,D,20120829,000000,3.82522,3.85263,3.82268,3.84255,29643.3,0
+UPW.US,D,20120830,000000,3.79879,3.79879,3.78869,3.78869,13582.9,0
+UPW.US,D,20120831,000000,3.81937,3.83647,3.76533,3.76533,42448.9,0
+UPW.US,D,20120904,000000,3.77303,3.83695,3.76812,3.81658,76120.1,0
+UPW.US,D,20120905,000000,3.81658,3.81658,3.81658,3.81658,10759.5,0
+UPW.US,D,20120906,000000,3.84489,3.88095,3.83579,3.88095,68820.3,0
+UPW.US,D,20120907,000000,3.88305,3.88305,3.87227,3.87227,43572.2,0
+UPW.US,D,20120910,000000,3.87181,3.87227,3.86501,3.87227,7146,0
+UPW.US,D,20120911,000000,3.83671,3.86127,3.83671,3.83719,38369.7,0
+UPW.US,D,20120912,000000,3.78193,3.79267,3.78193,3.78731,32953.6,0
+UPW.US,D,20120913,000000,3.78029,3.86456,3.72878,3.83883,33701.1,0
+UPW.US,D,20120914,000000,3.86432,3.88565,3.82359,3.82359,52952.2,0
+UPW.US,D,20120917,000000,3.82335,3.83321,3.7735,3.79058,21143.3,0
+UPW.US,D,20120918,000000,3.77303,3.77373,3.75711,3.76812,23445.5,0
+UPW.US,D,20120919,000000,3.75639,3.79854,3.75639,3.77701,49189.1,0
+UPW.US,D,20120920,000000,3.7871,3.80277,3.7871,3.80277,9819.88,0
+UPW.US,D,20120921,000000,3.82359,3.82359,3.80534,3.80931,22651,0
+UPW.US,D,20120924,000000,3.79971,3.8903,3.79971,3.88565,29468.2,0
+UPW.US,D,20120925,000000,3.91935,3.93083,3.9006,3.90508,47296.9,0
+UPW.US,D,20120926,000000,3.90271,3.93152,3.89897,3.89897,10554.5,0
+UPW.US,D,20120927,000000,3.89525,3.89525,3.85824,3.87442,22185.5,0
+UPW.US,D,20120928,000000,3.85545,3.8819,3.83156,3.8819,16701,0
+UPW.US,D,20121001,000000,3.9006,3.91982,3.86363,3.86363,206145,0
+UPW.US,D,20121002,000000,3.88469,3.90201,3.85545,3.869,79251,0
+UPW.US,D,20121003,000000,3.89525,3.94111,3.89525,3.91468,66573.6,0
+UPW.US,D,20121004,000000,3.9629,3.99566,3.9629,3.97388,56356.5,0
+UPW.US,D,20121005,000000,3.99566,4.00831,3.9615,3.9615,45989.8,0
+UPW.US,D,20121008,000000,3.9615,3.98116,3.94839,3.96431,87208.6,0
+UPW.US,D,20121009,000000,3.99427,3.99427,3.95375,3.97062,40731.8,0
+UPW.US,D,20121010,000000,3.95119,3.97108,3.93037,3.95375,114024,0
+UPW.US,D,20121011,000000,3.95775,3.97318,3.93548,3.9615,9781.44,0
+UPW.US,D,20121012,000000,3.93479,3.94182,3.89406,3.89406,64988.9,0
+UPW.US,D,20121015,000000,3.88469,3.9299,3.88469,3.9299,12263.1,0
+UPW.US,D,20121016,000000,3.95307,3.95705,3.95307,3.95705,2998.5,0
+UPW.US,D,20121017,000000,3.99778,4.08745,3.99778,4.08183,107040,0
+UPW.US,D,20121018,000000,4.08745,4.09399,4.08745,4.08861,51593.9,0
+UPW.US,D,20121019,000000,4.09822,4.09822,4.0177,4.0322,47595.9,0
+UPW.US,D,20121022,000000,4.01372,4.01372,3.96712,3.98164,17188,0
+UPW.US,D,20121023,000000,3.92028,3.93737,3.89172,3.93479,50615.7,0
+UPW.US,D,20121024,000000,3.92145,3.94253,3.88469,3.88469,63660.5,0
+UPW.US,D,20121025,000000,3.94111,3.94111,3.85779,3.89172,24833.7,0
+UPW.US,D,20121026,000000,3.90952,3.92639,3.90342,3.91538,24534.7,0
+UPW.US,D,20121031,000000,3.91538,3.98726,3.91538,3.98443,50171.5,0
+UPW.US,D,20121101,000000,3.95445,3.95445,3.90952,3.90952,21045,0
+UPW.US,D,20121102,000000,3.888,3.92848,3.83928,3.83928,31591,0
+UPW.US,D,20121105,000000,3.83156,3.83156,3.73838,3.73838,47544.6,0
+UPW.US,D,20121106,000000,3.76484,3.78754,3.76484,3.76882,14843,0
+UPW.US,D,20121107,000000,3.68452,3.68452,3.57893,3.61405,82792,0
+UPW.US,D,20121108,000000,3.62157,3.6672,3.6171,3.6171,49129.3,0
+UPW.US,D,20121109,000000,3.55622,3.58946,3.47707,3.52698,147986,0
+UPW.US,D,20121112,000000,3.51454,3.51454,3.45345,3.47148,205350,0
+UPW.US,D,20121113,000000,3.39189,3.54336,3.37691,3.5045,175848,0
+UPW.US,D,20121114,000000,3.52251,3.52251,3.42255,3.42255,96157.1,0
+UPW.US,D,20121115,000000,3.45557,3.48106,3.36123,3.37598,84334,0
+UPW.US,D,20121116,000000,3.38974,3.45345,3.37948,3.43661,138418,0
+UPW.US,D,20121119,000000,3.54147,3.54147,3.45765,3.45765,24547.5,0
+UPW.US,D,20121120,000000,3.45765,3.45765,3.40333,3.41789,34585.3,0
+UPW.US,D,20121121,000000,3.44618,3.44832,3.39118,3.41671,15334.2,0
+UPW.US,D,20121123,000000,3.41483,3.41483,3.39657,3.39657,35546.3,0
+UPW.US,D,20121126,000000,3.48976,3.50568,3.48976,3.48976,24137.5,0
+UPW.US,D,20121127,000000,3.53631,3.56769,3.52956,3.53564,43260.4,0
+UPW.US,D,20121128,000000,3.52251,3.55952,3.5092,3.55576,49214.7,0
+UPW.US,D,20121129,000000,3.56397,3.59182,3.56258,3.57822,30702.6,0
+UPW.US,D,20121130,000000,3.63702,3.6555,3.60796,3.6555,138456,0
+UPW.US,D,20121203,000000,3.66274,3.66274,3.58106,3.6129,49983.6,0
+UPW.US,D,20121204,000000,3.60443,3.60443,3.59322,3.59322,36891.8,0
+UPW.US,D,20121205,000000,3.5951,3.71168,3.59415,3.71168,21070.6,0
+UPW.US,D,20121206,000000,3.69249,3.6953,3.68219,3.69414,42205.4,0
+UPW.US,D,20121207,000000,3.67305,3.71216,3.65714,3.67211,327793,0
+UPW.US,D,20121210,000000,3.63936,3.69903,3.62904,3.69203,83650.5,0
+UPW.US,D,20121211,000000,3.69203,3.72246,3.68032,3.68032,79840.5,0
+UPW.US,D,20121212,000000,3.68032,3.73321,3.68032,3.68219,57655,0
+UPW.US,D,20121213,000000,3.67143,3.67376,3.63045,3.65899,89771.4,0
+UPW.US,D,20121214,000000,3.64146,3.65527,3.62691,3.62691,15043.7,0
+UPW.US,D,20121217,000000,3.66111,3.72293,3.66041,3.72293,26743,0
+UPW.US,D,20121218,000000,3.76133,3.77839,3.76133,3.77839,21796.8,0
+UPW.US,D,20121219,000000,3.7426,3.74375,3.7426,3.7426,16051.8,0
+UPW.US,D,20121220,000000,3.76182,3.77839,3.72947,3.77839,52452.4,0
+UPW.US,D,20121221,000000,3.65574,3.74916,3.58946,3.72246,55950.7,0
+UPW.US,D,20121224,000000,3.68219,3.68219,3.67072,3.68219,72224.6,0
+UPW.US,D,20121226,000000,3.66627,3.68196,3.6452,3.6452,27832.2,0
+UPW.US,D,20121227,000000,3.58854,3.59908,3.54875,3.5787,98023.7,0
+UPW.US,D,20121228,000000,3.55109,3.62691,3.55109,3.58992,119803,0
+UPW.US,D,20121231,000000,3.5312,3.60866,3.50943,3.60866,33953.1,0
+UPW.US,D,20130102,000000,3.69952,3.85474,3.69952,3.74399,117766,0
+UPW.US,D,20130103,000000,3.75077,3.81116,3.74494,3.81116,490353,0
+UPW.US,D,20130104,000000,3.78285,3.8306,3.78285,3.8306,43674.8,0
+UPW.US,D,20130107,000000,3.8306,3.8306,3.74189,3.74282,140908,0
+UPW.US,D,20130108,000000,3.72246,3.73488,3.71216,3.71685,52384.1,0
+UPW.US,D,20130109,000000,3.70021,3.70021,3.70021,3.70021,1999,0
+UPW.US,D,20130110,000000,3.73488,3.79035,3.72784,3.73976,478334,0
+UPW.US,D,20130114,000000,3.76203,3.76905,3.75945,3.75945,12587.7,0
+UPW.US,D,20130115,000000,3.75147,3.76272,3.75147,3.76272,6744.49,0
+UPW.US,D,20130116,000000,3.75945,3.75945,3.73624,3.73624,13207,0
+UPW.US,D,20130117,000000,3.76084,3.77584,3.75804,3.77584,8786.21,0
+UPW.US,D,20130118,000000,3.60188,3.80369,3.60188,3.80229,49996.4,0
+UPW.US,D,20130122,000000,3.84,3.88985,3.84,3.88985,47232.8,0
+UPW.US,D,20130123,000000,3.9163,3.9163,3.84862,3.86759,36609.9,0
+UPW.US,D,20130124,000000,3.9156,3.92052,3.89427,3.89427,25816.1,0
+UPW.US,D,20130125,000000,3.9142,3.9163,3.8812,3.9163,25897.3,0
+UPW.US,D,20130128,000000,3.91281,3.9313,3.90952,3.92756,16120.1,0
+UPW.US,D,20130129,000000,3.90882,3.99004,3.90882,3.99004,48608.2,0
+UPW.US,D,20130130,000000,3.99263,3.99263,3.98867,3.98934,23044,0
+UPW.US,D,20130131,000000,3.95027,4.02024,3.95027,4.00435,31462.9,0
+UPW.US,D,20130201,000000,4.04109,4.05209,4.04109,4.0418,35012.4,0
+UPW.US,D,20130204,000000,3.98023,3.98023,3.98023,3.98023,1537.69,0
+UPW.US,D,20130205,000000,4.01509,4.02471,4.0041,4.01157,49419.7,0
+UPW.US,D,20130206,000000,4.00576,4.03078,4.00201,4.02679,13463.3,0
+UPW.US,D,20130207,000000,4.07597,4.09165,4.04298,4.06331,112760,0
+UPW.US,D,20130208,000000,4.04903,4.06614,4.04434,4.06614,30847.8,0
+UPW.US,D,20130211,000000,4.05701,4.08322,4.05701,4.08322,16132.9,0
+UPW.US,D,20130212,000000,3.99146,4.11532,3.89946,4.11532,84932,0
+UPW.US,D,20130213,000000,4.12889,4.12889,4.09959,4.09959,14663.6,0
+UPW.US,D,20130214,000000,4.1167,4.11811,4.05279,4.0617,23727.4,0
+UPW.US,D,20130215,000000,4.0617,4.08463,4.0617,4.07926,5958.56,0
+UPW.US,D,20130219,000000,4.11602,4.14338,4.11602,4.1167,13946,0
+UPW.US,D,20130220,000000,4.09588,4.19491,4.09588,4.13334,18102,0
+UPW.US,D,20130221,000000,4.09895,4.10687,4.07388,4.08599,61166,0
+UPW.US,D,20130222,000000,4.14903,4.16449,4.14903,4.15932,18836.7,0
+UPW.US,D,20130225,000000,4.20942,4.22417,4.08722,4.08722,57958.2,0
+UPW.US,D,20130226,000000,4.14714,4.14714,4.08837,4.11951,11801.8,0
+UPW.US,D,20130227,000000,4.12347,4.14787,4.12347,4.14787,10798,0
+UPW.US,D,20130228,000000,4.14927,4.24032,4.14927,4.22393,572680,0
+UPW.US,D,20130301,000000,4.15065,4.23752,4.15065,4.21596,25427.4,0
+UPW.US,D,20130304,000000,4.24173,4.31783,4.24173,4.31359,22454.6,0
+UPW.US,D,20130305,000000,4.34261,4.3726,4.34192,4.36042,39595.6,0
+UPW.US,D,20130306,000000,4.34333,4.37074,4.33727,4.33863,35328.5,0
+UPW.US,D,20130307,000000,4.33233,4.33233,4.31528,4.32788,14347.5,0
+UPW.US,D,20130308,000000,4.28525,4.32435,4.28525,4.32342,13463.3,0
+UPW.US,D,20130311,000000,4.35342,4.36252,4.34424,4.34424,5236.7,0
+UPW.US,D,20130312,000000,4.37423,4.37423,4.34358,4.34358,12886.7,0
+UPW.US,D,20130313,000000,4.36348,4.3733,4.35878,4.36181,13463.3,0
+UPW.US,D,20130314,000000,4.3733,4.39157,4.35575,4.39065,878954,0
+UPW.US,D,20130315,000000,4.35037,4.44661,4.35037,4.44377,35183.3,0
+UPW.US,D,20130318,000000,4.34358,4.42785,4.34358,4.35878,17944,0
+UPW.US,D,20130319,000000,4.35713,4.40727,4.35713,4.40727,17363.1,0
+UPW.US,D,20130320,000000,4.44749,4.48029,4.41873,4.44661,77230.7,0
+UPW.US,D,20130321,000000,4.39392,4.47818,4.39392,4.44307,16564.3,0
+UPW.US,D,20130322,000000,4.47818,4.47818,4.44307,4.44307,21766.9,0
+UPW.US,D,20130325,000000,4.42621,4.42621,4.42621,4.42621,1524.88,0
+UPW.US,D,20130326,000000,4.47608,4.51729,4.47608,4.50743,17850,0
+UPW.US,D,20130327,000000,4.51096,4.5674,4.51096,4.55193,11891.5,0
+UPW.US,D,20130328,000000,4.59476,4.64487,4.55193,4.63085,49535.1,0
+UPW.US,D,20130401,000000,4.6629,4.6629,4.63548,4.6493,55403.9,0
+UPW.US,D,20130402,000000,4.66991,4.71229,4.66875,4.66875,424779,0
+UPW.US,D,20130403,000000,4.69614,4.7247,4.64558,4.64558,99804.9,0
+UPW.US,D,20130404,000000,4.6924,4.74367,4.5674,4.74367,74407.3,0
+UPW.US,D,20130405,000000,4.69779,4.746,4.69451,4.746,25969.9,0
+UPW.US,D,20130408,000000,4.76544,4.83779,4.74883,4.83779,79199.8,0
+UPW.US,D,20130409,000000,4.84762,4.84762,4.82259,4.82679,48129.8,0
+UPW.US,D,20130410,000000,4.86331,4.92326,4.85348,4.89844,145393,0
+UPW.US,D,20130411,000000,4.91809,4.93377,4.90637,4.92137,73903.3,0
+UPW.US,D,20130412,000000,4.90475,4.95577,4.87758,4.94523,99125.7,0
+UPW.US,D,20130415,000000,5.23323,5.23323,4.79706,4.81859,125018,0
+UPW.US,D,20130416,000000,4.8303,4.91342,4.71886,4.91011,128717,0
+UPW.US,D,20130417,000000,4.86261,4.8907,4.79449,4.79844,59162.8,0
+UPW.US,D,20130418,000000,4.9532,4.96515,4.78674,4.89445,78981.9,0
+UPW.US,D,20130419,000000,4.93659,5.01944,4.93659,5.01944,128004,0
+UPW.US,D,20130422,000000,5.04124,5.12644,4.94969,5.02228,91877.2,0
+UPW.US,D,20130423,000000,5.01171,5.03585,5.00493,5.02087,108257,0
+UPW.US,D,20130424,000000,5.12599,5.12599,5.03235,5.07076,29668.9,0
+UPW.US,D,20130425,000000,5.11708,5.12996,5.08033,5.08149,47647.1,0
+UPW.US,D,20130426,000000,5.12013,5.12296,5.09294,5.09507,73283.9,0
+UPW.US,D,20130429,000000,5.13183,5.20229,5.09507,5.19483,316594,0
+UPW.US,D,20130430,000000,5.17353,5.21542,5.13935,5.19647,81591.7,0
+UPW.US,D,20130501,000000,5.15291,5.21355,5.07962,5.07962,197956,0
+UPW.US,D,20130502,000000,5.06462,5.10608,5.03958,5.07587,247820,0
+UPW.US,D,20130503,000000,5.19835,5.19835,5.07142,5.10001,457724,0
+UPW.US,D,20130506,000000,5.06725,5.06725,4.9532,4.9532,359615,0
+UPW.US,D,20130507,000000,4.95463,5.03585,4.91809,5.02087,457622,0
+UPW.US,D,20130508,000000,4.98551,5.03794,4.91342,4.93822,878574,0
+UPW.US,D,20130509,000000,4.96515,4.96515,4.81437,4.82679,811108,0
+UPW.US,D,20130510,000000,4.7809,4.84621,4.71675,4.84621,421059,0
+UPW.US,D,20130513,000000,4.79543,4.85933,4.76989,4.79449,261848,0
+UPW.US,D,20130514,000000,4.85348,4.88554,4.83916,4.87432,647779,0
+UPW.US,D,20130515,000000,4.90475,5.01711,4.90475,4.97474,209182,0
+UPW.US,D,20130516,000000,4.89725,4.95577,4.86331,4.86847,82023.1,0
+UPW.US,D,20130517,000000,4.88762,4.96633,4.88762,4.96633,16363.6,0
+UPW.US,D,20130520,000000,4.95886,4.98084,4.92534,4.9352,49838.3,0
+UPW.US,D,20130521,000000,4.93377,4.97264,4.93377,4.97264,11417.3,0
+UPW.US,D,20130522,000000,5.01361,5.02694,4.77201,4.79121,73856.3,0
+UPW.US,D,20130523,000000,4.68677,4.73454,4.61959,4.73454,132216,0
+UPW.US,D,20130524,000000,4.6725,4.67928,4.60742,4.62027,253429,0
+UPW.US,D,20130528,000000,4.58892,4.64417,4.46206,4.53485,197546,0
+UPW.US,D,20130529,000000,4.42719,4.44097,4.33141,4.39248,197546,0
+UPW.US,D,20130530,000000,4.39392,4.58589,4.39392,4.45851,114566,0
+UPW.US,D,20130531,000000,4.444,4.53697,4.42038,4.433,31642.3,0
+UPW.US,D,20130603,000000,4.35925,4.44238,4.29768,4.40139,238513,0
+UPW.US,D,20130604,000000,4.35364,4.39084,4.32132,4.35972,190503,0
+UPW.US,D,20130605,000000,4.31219,4.31219,4.2848,4.30187,18302.8,0
+UPW.US,D,20130606,000000,4.32602,4.37541,4.28691,4.37074,77563.8,0
+UPW.US,D,20130607,000000,4.41077,4.48566,4.37541,4.37541,34568.2,0
+UPW.US,D,20130610,000000,4.46645,4.49928,4.4227,4.43908,183660,0
+UPW.US,D,20130611,000000,4.38358,4.43721,4.38358,4.41355,100906,0
+UPW.US,D,20130612,000000,4.40795,4.40795,4.33609,4.33609,10452,0
+UPW.US,D,20130613,000000,4.38358,4.39392,4.37145,4.37145,6654.8,0
+UPW.US,D,20130614,000000,4.50067,4.52523,4.47865,4.49974,70473.4,0
+UPW.US,D,20130617,000000,4.57559,4.57559,4.50673,4.50673,21215.9,0
+UPW.US,D,20130618,000000,4.49458,4.58705,4.49458,4.57838,27003.6,0
+UPW.US,D,20130619,000000,4.54045,4.55522,4.3843,4.3843,33073.2,0
+UPW.US,D,20130620,000000,4.30095,4.30095,4.12466,4.12913,223773,0
+UPW.US,D,20130621,000000,4.06752,4.20217,4.06752,4.18718,35862.4,0
+UPW.US,D,20130624,000000,4.08067,4.26911,4.07621,4.26609,46528,0
+UPW.US,D,20130625,000000,4.34942,4.34942,4.23822,4.28691,5932.93,0
+UPW.US,D,20130626,000000,4.35364,4.45408,4.35364,4.45408,14843,0
+UPW.US,D,20130627,000000,4.51658,4.53485,4.4632,4.4632,5176.9,0
+UPW.US,D,20130628,000000,4.49527,4.54607,4.49527,4.54607,50504.7,0
+UPW.US,D,20130701,000000,4.45736,4.49388,4.41215,4.46249,26948,0
+UPW.US,D,20130702,000000,4.33282,4.33282,4.33282,4.33282,2268.09,0
+UPW.US,D,20130703,000000,4.31901,4.36042,4.31901,4.35317,7714.1,0
+UPW.US,D,20130705,000000,4.27027,4.34942,4.23423,4.32226,948659,0
+UPW.US,D,20130708,000000,4.40421,4.45195,4.40421,4.45195,13672.6,0
+UPW.US,D,20130709,000000,4.46558,4.53579,4.46558,4.53579,4749.76,0
+UPW.US,D,20130710,000000,4.50462,4.56317,4.50392,4.56317,24017.9,0
+UPW.US,D,20130711,000000,4.63856,4.68092,4.63856,4.67648,9760.08,0
+UPW.US,D,20130712,000000,4.69708,4.74718,4.67062,4.74718,21664.4,0
+UPW.US,D,20130715,000000,4.72799,4.88226,4.72799,4.87126,41812.4,0
+UPW.US,D,20130716,000000,4.83966,4.83966,4.81392,4.81392,13817.8,0
+UPW.US,D,20130717,000000,4.85676,4.85676,4.7905,4.80008,13595.7,0
+UPW.US,D,20130718,000000,4.88627,4.93261,4.87454,4.92137,1203711,0
+UPW.US,D,20130719,000000,4.89983,4.91271,4.89983,4.91271,23714.6,0
+UPW.US,D,20130722,000000,4.91342,4.92326,4.89655,4.89983,24137.5,0
+UPW.US,D,20130723,000000,4.92326,4.93751,4.91599,4.93751,25525.7,0
+UPW.US,D,20130724,000000,4.8015,4.8015,4.7575,4.75893,39736.5,0
+UPW.US,D,20130725,000000,4.82211,4.86237,4.82211,4.85958,46630.5,0
+UPW.US,D,20130726,000000,4.80829,4.9017,4.78019,4.9017,23073.9,0
+UPW.US,D,20130729,000000,4.87195,4.93096,4.87195,4.89303,11430.1,0
+UPW.US,D,20130730,000000,4.96114,4.97919,4.91976,4.91976,10464.8,0
+UPW.US,D,20130731,000000,4.87195,4.91694,4.87195,4.91694,4467.85,0
+UPW.US,D,20130801,000000,4.94618,4.94618,4.93096,4.94081,15671.6,0
+UPW.US,D,20130806,000000,4.82726,4.8364,4.79962,4.80008,33538.8,0
+UPW.US,D,20130807,000000,4.76099,4.79378,4.76099,4.78603,16256.8,0
+UPW.US,D,20130808,000000,4.84436,4.90405,4.84436,4.89045,13437.7,0
+UPW.US,D,20130809,000000,4.83218,4.88133,4.83218,4.85838,24547.5,0
+UPW.US,D,20130812,000000,4.76663,4.768,4.76663,4.768,25030.2,0
+UPW.US,D,20130813,000000,4.73711,4.76473,4.73103,4.73103,8875.91,0
+UPW.US,D,20130814,000000,4.64487,4.64487,4.63548,4.63856,19447.5,0
+UPW.US,D,20130815,000000,4.62709,4.62709,4.52597,4.52828,13971.6,0
+UPW.US,D,20130816,000000,4.47724,4.47724,4.42294,4.43463,16231.2,0
+UPW.US,D,20130819,000000,4.49974,4.49974,4.36323,4.36323,24436.5,0
+UPW.US,D,20130820,000000,4.37402,4.45851,4.36651,4.44025,45268,0
+UPW.US,D,20130821,000000,4.32905,4.36651,4.32905,4.36651,2960.06,0
+UPW.US,D,20130822,000000,4.32669,4.41355,4.32669,4.41355,105229,0
+UPW.US,D,20130823,000000,4.41287,4.43463,4.41287,4.43463,4467.85,0
+UPW.US,D,20130826,000000,4.4365,4.4365,4.39813,4.39926,18003.8,0
+UPW.US,D,20130827,000000,4.32226,4.41638,4.32226,4.41638,5898.76,0
+UPW.US,D,20130828,000000,4.38945,4.41215,4.38945,4.41215,7415.1,0
+UPW.US,D,20130829,000000,4.39813,4.39813,4.39813,4.39813,2520.11,0
+UPW.US,D,20130830,000000,4.38312,4.38312,4.367,4.367,22441.7,0
+UPW.US,D,20130903,000000,4.34824,4.4365,4.27732,4.27732,13309.6,0
+UPW.US,D,20130904,000000,4.23564,4.27497,4.19232,4.26165,22253.8,0
+UPW.US,D,20130905,000000,4.23213,4.23564,4.20804,4.22882,125663,0
+UPW.US,D,20130906,000000,4.30892,4.31502,4.27567,4.29792,8875.91,0
+UPW.US,D,20130909,000000,4.26911,4.26911,4.26911,4.26911,5898.76,0
+UPW.US,D,20130910,000000,4.32532,4.32532,4.32532,4.32532,1512.06,0
+UPW.US,D,20130911,000000,4.35317,4.35317,4.27097,4.27312,18836.7,0
+UPW.US,D,20130912,000000,4.33376,4.33632,4.24665,4.25037,1020978,0
+UPW.US,D,20130913,000000,4.32039,4.33703,4.32039,4.32293,34803.1,0
+UPW.US,D,20130916,000000,4.40605,4.44845,4.36418,4.39458,77747.5,0
+UPW.US,D,20130917,000000,4.35972,4.3862,4.35972,4.3862,7415.1,0
+UPW.US,D,20130918,000000,4.39018,4.65493,4.39018,4.64066,28126.9,0
+UPW.US,D,20130919,000000,4.67601,4.67718,4.58565,4.58565,86708.8,0
+UPW.US,D,20130920,000000,4.52431,4.52431,4.48826,4.48826,5898.76,0
+UPW.US,D,20130923,000000,4.60319,4.60319,4.60319,4.60319,5044.49,0
+UPW.US,D,20130924,000000,4.57673,4.61608,4.55753,4.56574,34457.1,0
+UPW.US,D,20130925,000000,4.52572,4.52572,4.52572,4.52572,1499.25,0
+UPW.US,D,20130926,000000,4.57067,4.57278,4.54163,4.54818,694200,0
+UPW.US,D,20130927,000000,4.49951,4.53391,4.45454,4.45454,19071.6,0
+UPW.US,D,20130930,000000,4.45454,4.46249,4.43066,4.45336,26435.5,0
+UPW.US,D,20131001,000000,4.43135,4.47233,4.43135,4.47233,6996.51,0
+UPW.US,D,20131002,000000,4.4789,4.4789,4.4789,4.4789,10285.4,0
+UPW.US,D,20131003,000000,4.47137,4.47233,4.37471,4.44001,56181.3,0
+UPW.US,D,20131004,000000,4.42504,4.43674,4.38572,4.43275,16833.4,0
+UPW.US,D,20131007,000000,4.40022,4.41264,4.40022,4.41264,3652.02,0
+UPW.US,D,20131008,000000,4.38876,4.38876,4.35295,4.37423,5851.78,0
+UPW.US,D,20131009,000000,4.43066,4.48029,4.43066,4.45805,10033.4,0
+UPW.US,D,20131010,000000,4.46134,4.48989,4.39952,4.4885,754081,0
+UPW.US,D,20131014,000000,4.53391,4.54045,4.53391,4.54045,2947.24,0
+UPW.US,D,20131016,000000,4.492,4.53485,4.48614,4.50043,19007.6,0
+UPW.US,D,20131017,000000,4.48427,4.65729,4.48427,4.64208,10187.2,0
+UPW.US,D,20131018,000000,4.59734,4.59734,4.59734,4.59734,1785.43,0
+UPW.US,D,20131021,000000,4.67885,4.70317,4.67366,4.67412,40197.9,0
+UPW.US,D,20131022,000000,4.7905,4.82187,4.77785,4.82187,19071.6,0
+UPW.US,D,20131023,000000,4.82187,4.82187,4.81041,4.81041,23496.8,0
+UPW.US,D,20131028,000000,4.87876,4.88133,4.85628,4.88133,8837.47,0
+UPW.US,D,20131029,000000,4.92396,4.92396,4.90873,4.90873,20583.7,0
+UPW.US,D,20131030,000000,4.90125,4.90405,4.90125,4.90405,5138.46,0
+UPW.US,D,20131031,000000,4.81041,4.84246,4.67227,4.81041,112059,0
+UPW.US,D,20131101,000000,4.78885,4.88698,4.71932,4.88698,195398,0
+UPW.US,D,20131104,000000,4.8097,4.88346,4.79543,4.88346,185433,0
+UPW.US,D,20131106,000000,4.92722,4.92722,4.89773,4.89773,3639.21,0
+UPW.US,D,20131107,000000,4.9485,4.9485,4.91504,4.91504,6629.17,0
+UPW.US,D,20131108,000000,4.77318,4.78229,4.7165,4.78229,17375.9,0
+UPW.US,D,20131111,000000,4.86451,4.86451,4.78815,4.81321,14796,0
+UPW.US,D,20131112,000000,4.77528,4.78512,4.77528,4.78512,5851.78,0
+UPW.US,D,20131113,000000,4.75118,4.75118,4.58002,4.71725,33688.3,0
+UPW.US,D,20131114,000000,4.79844,4.84976,4.79844,4.84976,8256.56,0
+UPW.US,D,20131118,000000,4.90475,4.90475,4.88485,4.88485,8089.98,0
+UPW.US,D,20131119,000000,4.82234,4.83241,4.82234,4.83241,8089.98,0
+UPW.US,D,20131120,000000,4.79449,4.79449,4.77248,4.77457,19853.3,0
+UPW.US,D,20131121,000000,4.73383,4.76051,4.73383,4.75936,36836.3,0
+UPW.US,D,20131122,000000,4.72401,4.74131,4.71932,4.74131,9858.33,0
+UPW.US,D,20131125,000000,4.62312,4.75373,4.62241,4.73735,26768.7,0
+UPW.US,D,20131126,000000,4.64792,4.65658,4.62755,4.62755,5851.78,0
+UPW.US,D,20131127,000000,4.59428,4.59428,4.59428,4.59428,12263.1,0
+UPW.US,D,20131202,000000,4.56902,4.60135,4.52639,4.59428,14373.1,0
+UPW.US,D,20131203,000000,4.5016,4.5875,4.5016,4.5875,5138.46,0
+UPW.US,D,20131204,000000,4.56198,4.60928,4.55775,4.59197,20583.7,0
+UPW.US,D,20131205,000000,4.59197,4.59197,4.55708,4.55708,8606.81,0
+UPW.US,D,20131206,000000,4.6177,4.67412,4.6177,4.67412,90540.3,0
+UPW.US,D,20131209,000000,4.6493,4.6493,4.63785,4.63785,8269.38,0
+UPW.US,D,20131210,000000,4.54912,4.54912,4.54912,4.54912,5334.94,0
+UPW.US,D,20131211,000000,4.47137,4.5119,4.46183,4.46906,34713.4,0
+UPW.US,D,20131212,000000,4.40325,4.51051,4.40325,4.51051,6120.87,0
+UPW.US,D,20131213,000000,4.46906,4.46906,4.46906,4.46906,3323.12,0
+UPW.US,D,20131216,000000,4.56974,4.57626,4.54469,4.54469,7714.1,0
+UPW.US,D,20131217,000000,4.60719,4.60719,4.53884,4.53884,5223.89,0
+UPW.US,D,20131218,000000,4.53248,4.58471,4.53248,4.58471,4254.28,0
+UPW.US,D,20131223,000000,4.65283,4.65283,4.65283,4.65283,22215.4,0
+UPW.US,D,20131226,000000,4.63339,4.63339,4.63339,4.63339,2998.5,0
+UPW.US,D,20131227,000000,4.50043,4.67366,4.37681,4.65048,73138.7,0
+UPW.US,D,20131230,000000,4.69123,4.69123,4.67319,4.67319,10464.8,0
+UPW.US,D,20131231,000000,4.67764,4.71675,4.67764,4.69123,23825.7,0
+UPW.US,D,20140103,000000,4.558,4.558,4.53039,4.53835,24423.7,0
+UPW.US,D,20140106,000000,4.52572,4.52639,4.52572,4.52639,5706.55,0
+UPW.US,D,20140107,000000,4.59759,4.59759,4.59759,4.59759,8047.26,0
+UPW.US,D,20140109,000000,4.61023,4.61023,4.60016,4.60319,10516.1,0
+UPW.US,D,20140110,000000,4.75326,4.75422,4.75326,4.75422,5984.19,0
+UPW.US,D,20140113,000000,4.73501,4.73501,4.64487,4.64792,29416.9,0
+UPW.US,D,20140115,000000,4.66666,4.66666,4.65516,4.65516,4138.96,0
+UPW.US,D,20140116,000000,4.65516,4.68165,4.65516,4.68165,7479.17,0
+UPW.US,D,20140117,000000,4.70478,4.70478,4.70478,4.70478,3865.59,0
+UPW.US,D,20140122,000000,4.82117,4.83592,4.81136,4.81321,29481,0
+UPW.US,D,20140124,000000,4.805,4.81437,4.70478,4.70478,26931,0
+UPW.US,D,20140128,000000,4.70478,4.70478,4.70478,4.70478,1661.56,0
+UPW.US,D,20140129,000000,4.7376,4.7376,4.7376,4.7376,1499.25,0
+UPW.US,D,20140130,000000,4.85958,4.90028,4.85958,4.90028,3365.84,0
+UPW.US,D,20140131,000000,4.87619,4.96889,4.87619,4.95744,23458.3,0
+UPW.US,D,20140203,000000,4.95744,5.04405,4.85582,4.85582,94247.8,0
+UPW.US,D,20140204,000000,4.9174,4.9174,4.77366,4.81273,84099,0
+UPW.US,D,20140205,000000,4.73195,4.77037,4.73195,4.73195,9999.28,0
+UPW.US,D,20140206,000000,4.73689,4.73689,4.73689,4.73689,4091.97,0
+UPW.US,D,20140207,000000,4.8797,4.93496,4.8516,4.92066,1484328,0
+UPW.US,D,20140210,000000,4.9174,4.97052,4.84927,4.96163,532644,0
+UPW.US,D,20140211,000000,4.98903,5.08807,4.95814,5.07496,293464,0
+UPW.US,D,20140212,000000,5.10772,5.10772,5.01919,5.05036,216310,0
+UPW.US,D,20140213,000000,5.05553,5.21707,5.0541,5.21707,180418,0
+UPW.US,D,20140214,000000,5.32592,5.32592,5.16366,5.28401,253429,0
+UPW.US,D,20140218,000000,5.3664,5.3664,5.27044,5.31843,287958,0
+UPW.US,D,20140219,000000,5.31045,5.33435,5.18943,5.19012,83189.2,0
+UPW.US,D,20140220,000000,5.23579,5.31045,5.21027,5.30273,74591,0
+UPW.US,D,20140221,000000,5.35096,5.37909,5.30019,5.33435,62233.9,0
+UPW.US,D,20140224,000000,5.37627,5.41421,5.28262,5.28614,101560,0
+UPW.US,D,20140225,000000,5.28658,5.3519,5.27324,5.28871,84534.7,0
+UPW.US,D,20140226,000000,5.34396,5.34396,5.24094,5.24094,59337.9,0
+UPW.US,D,20140227,000000,5.19787,5.26082,5.19154,5.20135,101363,0
+UPW.US,D,20140228,000000,5.23158,5.23158,5.21914,5.22597,15910.8,0
+UPW.US,D,20140303,000000,5.20581,5.21144,5.17069,5.19107,73283.9,0
+UPW.US,D,20140304,000000,5.21846,5.29362,5.20655,5.27115,58701.4,0
+UPW.US,D,20140305,000000,5.2489,5.25311,5.18662,5.19715,48808.9,0
+UPW.US,D,20140306,000000,5.20958,5.20958,5.12974,5.15898,472153,0
+UPW.US,D,20140307,000000,5.12062,5.16042,5.06113,5.15315,81416.6,0
+UPW.US,D,20140310,000000,5.17398,5.17398,5.12412,5.14964,38796.8,0
+UPW.US,D,20140311,000000,5.17843,5.17843,5.11594,5.1173,356224,0
+UPW.US,D,20140312,000000,5.12785,5.23087,5.12785,5.23087,39685.3,0
+UPW.US,D,20140313,000000,5.28614,5.36501,5.27209,5.34743,156618,0
+UPW.US,D,20140314,000000,5.36128,5.42236,5.36128,5.41631,44204.4,0
+UPW.US,D,20140317,000000,5.40601,5.46875,5.40527,5.46875,46741.6,0
+UPW.US,D,20140318,000000,5.46875,5.48585,5.46005,5.47926,39685.3,0
+UPW.US,D,20140319,000000,5.48769,5.48769,5.24958,5.30884,264773,0
+UPW.US,D,20140320,000000,5.25006,5.27979,5.19787,5.27581,69640.4,0
+UPW.US,D,20140321,000000,5.43852,5.47107,5.40527,5.40527,24483.5,0
+UPW.US,D,20140324,000000,5.42376,5.42376,5.35027,5.39241,56078.8,0
+UPW.US,D,20140325,000000,5.40176,5.44065,5.35308,5.43621,19447.5,0
+UPW.US,D,20140326,000000,5.48698,5.58228,5.40339,5.40645,110739,0
+UPW.US,D,20140327,000000,5.39195,5.46569,5.36571,5.46569,21181.7,0
+UPW.US,D,20140328,000000,5.46312,5.50525,5.46312,5.50525,42747.9,0
+UPW.US,D,20140331,000000,5.58018,5.64572,5.52537,5.61411,61430.9,0
+UPW.US,D,20140401,000000,5.61411,5.6586,5.5233,5.55983,52140.6,0
+UPW.US,D,20140402,000000,5.50689,5.54832,5.48443,5.53686,53524.5,0
+UPW.US,D,20140403,000000,5.53851,5.56774,5.53851,5.55839,13527.4,0
+UPW.US,D,20140404,000000,5.61719,5.74876,5.57266,5.638,124130,0
+UPW.US,D,20140407,000000,5.638,5.69769,5.6277,5.63357,62951.5,0
+UPW.US,D,20140408,000000,5.6277,5.76162,5.53782,5.70472,167173,0
+UPW.US,D,20140409,000000,5.78597,5.79603,5.6277,5.72322,210074,0
+UPW.US,D,20140410,000000,5.73352,5.78668,5.69559,5.69559,127192,0
+UPW.US,D,20140411,000000,5.71294,5.72908,5.63284,5.66468,193027,0
+UPW.US,D,20140414,000000,5.70472,5.76701,5.68926,5.70919,101650,0
+UPW.US,D,20140415,000000,5.76701,5.85409,5.75998,5.85409,70187.2,0
+UPW.US,D,20140416,000000,5.91915,5.96084,5.86696,5.95733,115745,0
+UPW.US,D,20140417,000000,5.9777,5.9777,5.82013,5.88216,204094,0
+UPW.US,D,20140421,000000,5.89507,5.90089,5.78526,5.78597,168749,0
+UPW.US,D,20140422,000000,5.8356,5.85738,5.78151,5.83769,73219.8,0
+UPW.US,D,20140423,000000,5.86534,5.97046,5.85877,5.86604,165737,0
+UPW.US,D,20140424,000000,5.88053,5.93017,5.88053,5.91848,66180.6,0
+UPW.US,D,20140425,000000,5.87423,6.02454,5.87423,6.01141,159416,0
+UPW.US,D,20140428,000000,6.04699,6.11861,6.00441,6.11861,242977,0
+UPW.US,D,20140429,000000,6.14907,6.15819,6.01023,6.03949,272791,0
+UPW.US,D,20140430,000000,6.10738,6.12451,6.06337,6.08329,143475,0
+UPW.US,D,20140501,000000,6.11535,6.13782,6.02219,6.11584,329164,0
+UPW.US,D,20140502,000000,6.05215,6.10738,5.84918,5.88381,243878,0
+UPW.US,D,20140505,000000,5.83629,5.97046,5.83629,5.95525,230944,0
+UPW.US,D,20140506,000000,5.92059,5.98215,5.90678,5.91052,102636,0
+UPW.US,D,20140507,000000,5.98473,6.09897,5.97604,6.0908,136585,0
+UPW.US,D,20140508,000000,6.11512,6.11512,5.95803,5.98075,73450.5,0
+UPW.US,D,20140509,000000,5.95525,5.98356,5.80982,5.82481,143928,0
+UPW.US,D,20140512,000000,5.82481,5.82854,5.71992,5.71992,333423,0
+UPW.US,D,20140513,000000,5.73538,5.78668,5.70822,5.73049,178402,0
+UPW.US,D,20140514,000000,5.76444,5.8719,5.74193,5.81779,117778,0
+UPW.US,D,20140515,000000,5.82621,5.83442,5.75364,5.75739,30275.4,0
+UPW.US,D,20140516,000000,5.72979,5.76608,5.7258,5.76608,43777.3,0
+UPW.US,D,20140519,000000,5.69559,5.69559,5.61083,5.6277,242443,0
+UPW.US,D,20140520,000000,5.58721,5.71359,5.58721,5.62396,139802,0
+UPW.US,D,20140521,000000,5.6277,5.63284,5.59704,5.61765,143650,0
+UPW.US,D,20140522,000000,5.5947,5.73209,5.5947,5.70261,107553,0
+UPW.US,D,20140523,000000,5.7157,5.73679,5.69139,5.70003,91633.7,0
+UPW.US,D,20140527,000000,5.75529,5.81712,5.75529,5.78597,108403,0
+UPW.US,D,20140528,000000,5.78668,5.85126,5.78668,5.85126,86379.9,0
+UPW.US,D,20140529,000000,5.84003,5.87563,5.80821,5.87563,62780.6,0
+UPW.US,D,20140530,000000,5.89343,5.93979,5.89343,5.92902,29169.2,0
+UPW.US,D,20140602,000000,5.95875,5.97233,5.94845,5.95427,45216.7,0
+UPW.US,D,20140603,000000,5.95127,6.00952,5.93578,5.98286,39266.7,0
+UPW.US,D,20140604,000000,5.93578,5.98356,5.93578,5.98356,51077,0
+UPW.US,D,20140605,000000,5.99032,6.1006,5.99032,6.07534,66735.9,0
+UPW.US,D,20140606,000000,6.11301,6.14065,6.04653,6.04653,42722.2,0
+UPW.US,D,20140609,000000,6.03836,6.04022,5.96131,5.96483,69401.2,0
+UPW.US,D,20140610,000000,5.95055,6.07254,5.93438,5.94608,61213,0
+UPW.US,D,20140611,000000,5.9084,5.93017,5.82088,5.82551,161197,0
+UPW.US,D,20140612,000000,5.74335,5.85877,5.66327,5.85877,1161207,0
+UPW.US,D,20140613,000000,5.81779,5.91564,5.79156,5.90019,46540.8,0
+UPW.US,D,20140616,000000,5.85738,6.07254,5.85738,5.99032,86674.7,0
+UPW.US,D,20140617,000000,5.93979,6.00159,5.93979,5.97046,183365,0
+UPW.US,D,20140618,000000,6.07254,6.22936,6.07254,6.22936,45780.5,0
+UPW.US,D,20140619,000000,6.27482,6.349,6.21933,6.30899,75039.5,0
+UPW.US,D,20140620,000000,6.37314,6.37314,6.24812,6.27482,85576.9,0
+UPW.US,D,20140623,000000,6.35485,6.35485,6.17318,6.2371,399181,0
+UPW.US,D,20140624,000000,6.20669,6.29163,6.20669,6.2788,60064,0
+UPW.US,D,20140625,000000,6.25607,6.31997,6.16315,6.31997,62742.2,0
+UPW.US,D,20140626,000000,6.27669,6.35393,6.27669,6.35393,34760.4,0
+UPW.US,D,20140627,000000,6.39912,6.43728,6.27597,6.43728,58141.9,0
+UPW.US,D,20140630,000000,6.4258,6.50749,6.41551,6.49486,143253,0
+UPW.US,D,20140701,000000,6.49486,6.49486,6.38296,6.39396,145713,0
+UPW.US,D,20140702,000000,6.37804,6.37804,6.08753,6.11796,143513,0
+UPW.US,D,20140703,000000,6.11796,6.11796,5.9412,6.01165,184258,0
+UPW.US,D,20140707,000000,5.95922,6.08305,5.95922,6.03552,399522,0
+UPW.US,D,20140708,000000,6.02171,6.16171,6.02171,6.14134,75013.8,0
+UPW.US,D,20140709,000000,6.09616,6.13854,6.04865,6.13246,63071.1,0
+UPW.US,D,20140710,000000,6.03552,6.17414,6.03062,6.1734,69183.4,0
+UPW.US,D,20140711,000000,6.13458,6.13458,6.06831,6.073,72122.1,0
+UPW.US,D,20140714,000000,6.07088,6.10108,5.96345,5.97277,74471.4,0
+UPW.US,D,20140715,000000,5.9346,6.03199,5.93183,5.98004,56826.3,0
+UPW.US,D,20140716,000000,5.99126,6.02919,5.96694,6.02919,72690.2,0
+UPW.US,D,20140717,000000,5.9777,5.99032,5.93183,5.93183,55228.8,0
+UPW.US,D,20140718,000000,5.93111,6.02244,5.87912,6.02244,26397,0
+UPW.US,D,20140721,000000,5.96809,6.03973,5.96809,6.00324,37203.6,0
+UPW.US,D,20140722,000000,5.99363,6.03295,5.99363,6.01565,19853.3,0
+UPW.US,D,20140723,000000,5.99597,6.0037,5.97701,5.98615,73258.3,0
+UPW.US,D,20140724,000000,5.97515,6.02919,5.95335,6.02336,102145,0
+UPW.US,D,20140725,000000,6.03437,6.03437,5.90793,5.90793,34329,0
+UPW.US,D,20140728,000000,5.86415,6.09966,5.86415,6.07229,46143.6,0
+UPW.US,D,20140729,000000,6.04722,6.06642,6.00324,6.01633,66629.1,0
+UPW.US,D,20140730,000000,6.0519,6.0519,5.76957,5.77635,122204,0
+UPW.US,D,20140731,000000,5.7314,5.77353,5.58788,5.58788,93385,0
+UPW.US,D,20140801,000000,5.51718,5.68906,5.51718,5.61669,100313,0
+UPW.US,D,20140804,000000,5.61741,5.65602,5.39311,5.55699,200835,0
+UPW.US,D,20140805,000000,5.50479,5.55394,5.42027,5.43316,42517.2,0
+UPW.US,D,20140806,000000,5.37064,5.39851,5.2922,5.31771,129332,0
+UPW.US,D,20140807,000000,5.32265,5.46218,5.32265,5.40951,880936,0
+UPW.US,D,20140808,000000,5.39478,5.63638,5.39478,5.63638,61998.9,0
+UPW.US,D,20140811,000000,5.69257,5.69257,5.59631,5.60452,122464,0
+UPW.US,D,20140812,000000,5.60151,5.63423,5.60151,5.63423,10477.6,0
+UPW.US,D,20140813,000000,5.5221,5.67171,5.5221,5.65229,31035.8,0
+UPW.US,D,20140814,000000,5.76772,5.76957,5.71294,5.75601,40279,0
+UPW.US,D,20140815,000000,5.84988,5.84988,5.76631,5.79417,18277.2,0
+UPW.US,D,20140818,000000,5.80143,5.86907,5.76861,5.76861,72664.6,0
+UPW.US,D,20140819,000000,5.82528,5.91122,5.82528,5.8981,41022.2,0
+UPW.US,D,20140820,000000,5.91587,5.93322,5.896,5.93322,56864.8,0
+UPW.US,D,20140821,000000,6.0037,6.03507,5.98473,5.98545,22608.3,0
+UPW.US,D,20140822,000000,5.89998,5.96107,5.89667,5.96107,30403.6,0
+UPW.US,D,20140825,000000,5.97652,6.03973,5.97652,5.99806,20066.9,0
+UPW.US,D,20140826,000000,6.05427,6.05427,5.89132,5.90865,44306.9,0
+UPW.US,D,20140827,000000,5.96411,5.99524,5.94913,5.98426,32970.7,0
+UPW.US,D,20140828,000000,6.04653,6.09897,6.04653,6.09897,19071.6,0
+UPW.US,D,20140829,000000,6.1371,6.18677,6.10224,6.18677,52687.4,0
+UPW.US,D,20140902,000000,6.1371,6.19237,6.06314,6.06902,123609,0
+UPW.US,D,20140903,000000,6.13854,6.16171,6.11422,6.13386,32842.5,0
+UPW.US,D,20140904,000000,6.13318,6.13318,5.99806,6.10459,61183.1,0
+UPW.US,D,20140905,000000,6.19096,6.26871,6.11653,6.2453,40868.5,0
+UPW.US,D,20140908,000000,6.27105,6.27105,6.19731,6.19731,31368.9,0
+UPW.US,D,20140909,000000,6.14065,6.14065,6.03364,6.03364,49996.4,0
+UPW.US,D,20140910,000000,6.01165,6.06831,5.97277,6.00182,48035.8,0
+UPW.US,D,20140911,000000,6.05427,6.12613,6.05427,6.12613,31381.7,0
+UPW.US,D,20140912,000000,6.07181,6.07181,5.84776,5.87563,50534.6,0
+UPW.US,D,20140915,000000,5.87841,5.93392,5.87841,5.92245,43183.5,0
+UPW.US,D,20140916,000000,6.04934,6.05144,6.02874,6.04046,27405.1,0
+UPW.US,D,20140917,000000,6.0697,6.0772,6.01515,6.01515,84009.3,0
+UPW.US,D,20140918,000000,5.91167,5.93954,5.89203,5.93954,13672.6,0
+UPW.US,D,20140919,000000,5.91473,5.99946,5.91473,5.99738,51935.6,0
+UPW.US,D,20140922,000000,5.96694,6.00604,5.90865,5.91683,1140982,0
+UPW.US,D,20140923,000000,5.86344,5.93065,5.86344,5.93065,55186.1,0
+UPW.US,D,20140924,000000,5.83514,5.85856,5.82201,5.82341,530718,0
+UPW.US,D,20140925,000000,5.87889,5.87889,5.76861,5.7972,32910.9,0
+UPW.US,D,20140926,000000,5.80961,5.80961,5.70261,5.76232,18559.1,0
+UPW.US,D,20140929,000000,5.71151,5.82692,5.71151,5.82411,232093,0
+UPW.US,D,20140930,000000,5.89667,5.95663,5.89667,5.95663,15453.8,0
+UPW.US,D,20141001,000000,5.84565,6.00814,5.74945,5.88686,107275,0
+UPW.US,D,20141002,000000,5.85994,5.94938,5.85994,5.89533,27832.2,0
+UPW.US,D,20141003,000000,5.88454,5.95967,5.84356,5.95287,47634.3,0
+UPW.US,D,20141006,000000,6.03364,6.03364,5.93414,5.98822,137000,0
+UPW.US,D,20141007,000000,5.98822,6.07836,5.95357,5.96506,81472.1,0
+UPW.US,D,20141008,000000,5.99079,6.20854,5.99079,6.20854,67372.3,0
+UPW.US,D,20141009,000000,6.21393,6.27736,6.02409,6.02967,48864.5,0
+UPW.US,D,20141010,000000,6.04211,6.15981,6.04211,6.07675,56292.4,0
+UPW.US,D,20141013,000000,6.06993,6.22095,6.05332,6.05332,227296,0
+UPW.US,D,20141014,000000,6.0908,6.25982,6.08775,6.20128,80109.6,0
+UPW.US,D,20141015,000000,6.17414,6.24087,5.8075,6.03858,246812,0
+UPW.US,D,20141016,000000,5.92598,6.05753,5.84123,6.05004,662127,0
+UPW.US,D,20141017,000000,5.99012,6.13246,5.99012,6.12825,45045.9,0
+UPW.US,D,20141020,000000,6.1575,6.30312,6.13997,6.30312,154508,0
+UPW.US,D,20141021,000000,6.31294,6.36095,6.27597,6.36095,243814,0
+UPW.US,D,20141022,000000,6.46422,6.51243,6.39817,6.45716,104119,0
+UPW.US,D,20141023,000000,6.44661,6.53419,6.44594,6.45107,78888,0
+UPW.US,D,20141024,000000,6.45157,6.61055,6.45157,6.57655,65497.2,0
+UPW.US,D,20141027,000000,6.55666,6.61826,6.54709,6.56415,483784,0
+UPW.US,D,20141028,000000,6.58592,6.62857,6.51032,6.62857,159826,0
+UPW.US,D,20141029,000000,6.66695,6.72477,6.54637,6.54637,63519.6,0
+UPW.US,D,20141030,000000,6.51453,6.85705,6.51453,6.83925,1075109,0
+UPW.US,D,20141031,000000,6.84673,6.90224,6.78469,6.8905,286293,0
+UPW.US,D,20141103,000000,6.90832,7.00826,6.88562,6.98158,525626,0
+UPW.US,D,20141104,000000,6.93831,7.00687,6.84464,6.86921,162222,0
+UPW.US,D,20141105,000000,6.9706,7.19652,6.95608,7.19652,293140,0
+UPW.US,D,20141106,000000,7.11386,7.2108,6.89709,6.95,1291501,0
+UPW.US,D,20141107,000000,7.06541,7.08814,6.96403,7.08814,113293,0
+UPW.US,D,20141110,000000,7.1244,7.18597,7.05863,7.18597,90190,0
+UPW.US,D,20141111,000000,7.14524,7.18526,7.08133,7.09843,98916.4,0
+UPW.US,D,20141112,000000,7.01599,7.16536,6.84183,6.89615,133074,0
+UPW.US,D,20141113,000000,6.89545,6.90224,6.72922,6.76857,165062,0
+UPW.US,D,20141114,000000,6.63534,6.74536,6.63534,6.71728,128098,0
+UPW.US,D,20141117,000000,6.65267,6.86243,6.65267,6.82426,607111,0
+UPW.US,D,20141118,000000,6.85633,6.95608,6.83715,6.90294,56279.6,0
+UPW.US,D,20141119,000000,6.93759,6.93759,6.81,6.87131,86772.9,0
+UPW.US,D,20141120,000000,6.81981,6.87836,6.81981,6.85845,28883,0
+UPW.US,D,20141121,000000,6.93548,6.95983,6.77837,6.9301,63173.6,0
+UPW.US,D,20141124,000000,6.90574,6.90574,6.79385,6.79875,53396.4,0
+UPW.US,D,20141125,000000,6.75893,6.80155,6.71215,6.80155,90454.8,0
+UPW.US,D,20141126,000000,6.84954,6.90059,6.80696,6.86056,48129.8,0
+UPW.US,D,20141128,000000,6.90224,7.04128,6.90224,6.95773,49616.2,0
+UPW.US,D,20141201,000000,6.97645,7.08974,6.88912,6.97129,99241.1,0
+UPW.US,D,20141202,000000,7.03076,7.08766,7.03076,7.08766,41248.6,0
+UPW.US,D,20141203,000000,7.09304,7.09304,6.98534,7.0558,56241.1,0
+UPW.US,D,20141204,000000,7.04128,7.09608,6.99588,7.05228,23932.5,0
+UPW.US,D,20141205,000000,6.92119,7.00195,6.83645,6.90152,286036,0
+UPW.US,D,20141208,000000,7.02305,7.10824,6.90152,7.09138,78631.7,0
+UPW.US,D,20141209,000000,6.99377,7.15602,6.99377,7.14428,58974.8,0
+UPW.US,D,20141210,000000,7.16001,7.19723,6.93831,6.98933,112354,0
+UPW.US,D,20141211,000000,7.20235,7.20235,7.09304,7.09304,29839.8,0
+UPW.US,D,20141212,000000,7.08439,7.09304,6.98769,7.06471,53618.5,0
+UPW.US,D,20141215,000000,7.03006,7.03006,6.73555,6.83339,190874,0
+UPW.US,D,20141216,000000,6.77675,7.03544,6.72922,6.85305,38536.3,0
+UPW.US,D,20141217,000000,6.86757,7.10663,6.86757,7.09608,571236,0
+UPW.US,D,20141218,000000,7.16326,7.36671,7.16326,7.36671,108753,0
+UPW.US,D,20141219,000000,7.38172,7.45264,7.29017,7.40556,95358.4,0
+UPW.US,D,20141222,000000,7.46221,7.46221,7.28571,7.37751,264859,0
+UPW.US,D,20141223,000000,7.33254,7.49289,7.33254,7.42571,77145.2,0
+UPW.US,D,20141224,000000,7.46386,7.742,7.46386,7.71673,168890,0
+UPW.US,D,20141226,000000,7.76703,7.93374,7.74413,7.89817,568878,0
+UPW.US,D,20141229,000000,7.92554,8.16646,7.92554,8.08474,233246,0
+UPW.US,D,20141230,000000,8.05973,8.16881,7.73286,7.77643,231683,0
+UPW.US,D,20141231,000000,7.75675,7.801,7.4395,7.50414,143364,0
+UPW.US,D,20150102,000000,7.61443,7.61443,7.40768,7.5657,175075,0
+UPW.US,D,20150105,000000,7.55986,7.55986,7.29017,7.31732,146213,0
+UPW.US,D,20150106,000000,7.35757,7.60949,7.35757,7.40255,777565,0
+UPW.US,D,20150107,000000,7.36063,7.57179,7.36063,7.5313,89011.1,0
+UPW.US,D,20150108,000000,7.64648,7.67294,7.53716,7.65002,89972.2,0
+UPW.US,D,20150109,000000,7.57907,7.65656,7.46386,7.49617,68512.8,0
+UPW.US,D,20150112,000000,7.46386,7.49689,7.34799,7.49689,49838.3,0
+UPW.US,D,20150113,000000,7.6692,7.72118,7.53458,7.53458,52841.1,0
+UPW.US,D,20150114,000000,7.58142,7.68771,7.43088,7.68184,205453,0
+UPW.US,D,20150115,000000,7.67738,7.7968,7.65513,7.78157,592409,0
+UPW.US,D,20150116,000000,7.78695,7.90847,7.75979,7.90847,143214,0
+UPW.US,D,20150120,000000,8.05456,8.05456,7.79258,7.95221,149724,0
+UPW.US,D,20150121,000000,7.95221,8.06954,7.75675,7.96723,86508.1,0
+UPW.US,D,20150122,000000,8.11964,8.11964,7.93167,8.0487,99155.6,0
+UPW.US,D,20150123,000000,8.09481,8.15058,8.05831,8.06157,142048,0
+UPW.US,D,20150126,000000,8.05831,8.14842,7.91406,8.10843,261232,0
+UPW.US,D,20150127,000000,7.96864,8.18333,7.96864,8.09132,119790,0
+UPW.US,D,20150128,000000,8.21468,8.26642,7.89886,7.92554,233422,0
+UPW.US,D,20150129,000000,8.0232,8.13649,7.88084,8.1269,142894,0
+UPW.US,D,20150130,000000,8.18682,8.18682,7.78017,7.7809,150518,0
+UPW.US,D,20150202,000000,7.86959,7.91993,7.59991,7.87334,217541,0
+UPW.US,D,20150203,000000,7.88271,7.93865,7.82652,7.89697,265367,0
+UPW.US,D,20150204,000000,7.886,7.92999,7.742,7.742,151022,0
+UPW.US,D,20150205,000000,7.74552,7.89745,7.74552,7.89745,31928.5,0
+UPW.US,D,20150206,000000,7.69214,7.83469,7.13915,7.19954,185988,0
+UPW.US,D,20150209,000000,7.17944,7.30139,7.02774,7.1087,447622,0
+UPW.US,D,20150210,000000,7.11386,7.38172,7.05745,7.38172,186603,0
+UPW.US,D,20150211,000000,7.17944,7.17944,7.02207,7.02935,126983,0
+UPW.US,D,20150212,000000,7.11457,7.11457,6.97316,6.98651,627913,0
+UPW.US,D,20150213,000000,6.82076,6.90784,6.66413,6.80602,366958,0
+UPW.US,D,20150217,000000,6.77932,6.88211,6.68357,6.75239,584781,0
+UPW.US,D,20150218,000000,6.72545,7.11109,6.72545,7.11109,294284,0
+UPW.US,D,20150219,000000,7.03616,7.08133,6.90482,6.95279,135885,0
+UPW.US,D,20150220,000000,6.93595,6.98581,6.81281,6.98581,225413,0
+UPW.US,D,20150223,000000,7.03473,7.04528,6.94134,7.03076,97135.3,0
+UPW.US,D,20150224,000000,7.09843,7.23653,7.04128,7.14316,87511.9,0
+UPW.US,D,20150225,000000,7.14664,7.20166,6.983,7.01063,56749.4,0
+UPW.US,D,20150226,000000,6.85633,6.976,6.82123,6.83691,64062,0
+UPW.US,D,20150227,000000,6.80248,6.84371,6.73366,6.83385,185651,0
+UPW.US,D,20150302,000000,6.79056,6.79056,6.46422,6.57891,332577,0
+UPW.US,D,20150303,000000,6.51758,6.64376,6.48757,6.60045,124711,0
+UPW.US,D,20150304,000000,6.60256,6.60256,6.50493,6.55646,43008.4,0
+UPW.US,D,20150305,000000,6.55061,6.68289,6.49884,6.66109,117531,0
+UPW.US,D,20150306,000000,6.37804,6.48503,6.19566,6.22307,210732,0
+UPW.US,D,20150309,000000,6.23898,6.3345,6.23383,6.25912,364083,0
+UPW.US,D,20150310,000000,6.24368,6.39723,6.24368,6.27128,242259,0
+UPW.US,D,20150311,000000,6.26077,6.26287,6.15398,6.20831,78841,0
+UPW.US,D,20150312,000000,6.17645,6.45132,6.17645,6.44103,156263,0
+UPW.US,D,20150313,000000,6.35578,6.35578,6.15352,6.28626,55920.8,0
+UPW.US,D,20150316,000000,6.45272,6.58242,6.44382,6.47075,150531,0
+UPW.US,D,20150317,000000,6.56322,6.56322,6.45272,6.46304,61631.6,0
+UPW.US,D,20150318,000000,6.51899,6.93384,6.47964,6.85983,176309,0
+UPW.US,D,20150319,000000,6.84816,6.96192,6.64823,6.71215,70242.7,0
+UPW.US,D,20150320,000000,6.76339,6.83037,6.69504,6.81557,53059,0
+UPW.US,D,20150323,000000,6.88585,6.88585,6.8018,6.87131,220710,0
+UPW.US,D,20150324,000000,6.87063,6.87131,6.64448,6.68289,316816,0
+UPW.US,D,20150325,000000,6.6597,6.6597,6.56439,6.62106,49876.8,0
+UPW.US,D,20150326,000000,6.4759,6.58242,6.3886,6.4972,95495.1,0
+UPW.US,D,20150327,000000,6.49628,6.54965,6.45835,6.52718,55613.2,0
+UPW.US,D,20150330,000000,6.71705,6.73414,6.54824,6.65358,273696,0
+UPW.US,D,20150331,000000,6.65452,6.71166,6.59365,6.65662,31116.9,0
+UPW.US,D,20150401,000000,6.59365,6.70324,6.55526,6.66036,47049.1,0
+UPW.US,D,20150402,000000,6.73343,6.73414,6.73109,6.73414,12831.2,0
+UPW.US,D,20150406,000000,6.72826,6.95864,6.72826,6.89192,320728,0
+UPW.US,D,20150407,000000,6.78865,6.8336,6.72735,6.72735,91249.3,0
+UPW.US,D,20150408,000000,6.70671,6.72477,6.61707,6.67583,220941,0
+UPW.US,D,20150409,000000,6.63298,6.66036,6.54379,6.6288,125228,0
+UPW.US,D,20150410,000000,6.61777,6.7627,6.61777,6.73273,67013.5,0
+UPW.US,D,20150413,000000,6.66671,6.73109,6.6517,6.6517,18533.4,0
+UPW.US,D,20150414,000000,6.60816,6.67583,6.60816,6.65662,34209.4,0
+UPW.US,D,20150415,000000,6.76666,6.76666,6.71845,6.72405,32334.3,0
+UPW.US,D,20150416,000000,6.55483,6.6646,6.52343,6.58501,28152.6,0
+UPW.US,D,20150417,000000,6.5384,6.63254,6.5384,6.60303,71272.1,0
+UPW.US,D,20150420,000000,6.69598,6.84348,6.6379,6.79056,80455.6,0
+UPW.US,D,20150421,000000,6.83131,6.83597,6.59435,6.60982,25957.1,0
+UPW.US,D,20150422,000000,6.64753,6.69738,6.59881,6.6454,37951.1,0
+UPW.US,D,20150423,000000,6.67934,6.78354,6.67934,6.77253,111166,0
+UPW.US,D,20150424,000000,6.80483,6.9521,6.80483,6.91886,84509.1,0
+UPW.US,D,20150427,000000,6.9027,6.9027,6.67442,6.70671,54156.7,0
+UPW.US,D,20150428,000000,6.70181,6.77743,6.63534,6.75099,61956.2,0
+UPW.US,D,20150429,000000,6.76339,6.79408,6.64376,6.77416,143970,0
+UPW.US,D,20150430,000000,6.59435,6.59715,6.52343,6.53702,55613.2,0
+UPW.US,D,20150501,000000,6.49345,6.66413,6.49345,6.66413,9969.38,0
+UPW.US,D,20150504,000000,6.69877,6.82238,6.6646,6.81512,615791,0
+UPW.US,D,20150505,000000,6.68706,6.71446,6.41081,6.42883,99804.9,0
+UPW.US,D,20150506,000000,6.51922,6.51922,6.24575,6.34786,66155,0
+UPW.US,D,20150507,000000,6.43681,6.45482,6.38178,6.40615,40505.4,0
+UPW.US,D,20150508,000000,6.51126,6.59435,6.4237,6.48668,49876.8,0
+UPW.US,D,20150511,000000,6.49345,6.55876,6.43798,6.44477,14253.5,0
+UPW.US,D,20150512,000000,6.3038,6.4169,6.28485,6.34972,36678.2,0
+UPW.US,D,20150513,000000,6.40098,6.40098,6.26145,6.27575,39155.6,0
+UPW.US,D,20150514,000000,6.35554,6.41831,6.35554,6.39046,816797,0
+UPW.US,D,20150515,000000,6.41831,6.56606,6.41831,6.53468,234784,0
+UPW.US,D,20150518,000000,6.5398,6.61333,6.5398,6.60021,31501.3,0
+UPW.US,D,20150519,000000,6.6288,6.67185,6.6288,6.67185,13309.6,0
+UPW.US,D,20150520,000000,6.61333,6.7353,6.61333,6.73507,42991.3,0
+UPW.US,D,20150521,000000,6.65899,6.66345,6.62575,6.63017,22813.4,0
+UPW.US,D,20150522,000000,6.55526,6.60395,6.52926,6.60395,29916.7,0
+UPW.US,D,20150526,000000,6.52974,6.60186,6.49486,6.52576,258225,0
+UPW.US,D,20150527,000000,6.53396,6.64236,6.53396,6.62575,631492,0
+UPW.US,D,20150528,000000,6.60982,6.61261,6.60982,6.61261,14843,0
+UPW.US,D,20150529,000000,6.65899,6.69176,6.59365,6.66203,42760.7,0
+UPW.US,D,20150601,000000,6.64004,6.69224,6.60186,6.69224,34760.4,0
+UPW.US,D,20150602,000000,6.62668,6.62668,6.38365,6.48806,47578.8,0
+UPW.US,D,20150603,000000,6.32184,6.32184,6.22213,6.27432,54156.7,0
+UPW.US,D,20150604,000000,6.28485,6.29025,6.21558,6.22587,229500,0
+UPW.US,D,20150605,000000,6.03973,6.18325,5.97866,6.04792,108334,0
+UPW.US,D,20150608,000000,6.03177,6.10834,6.01515,6.03973,444761,0
+UPW.US,D,20150609,000000,6.02498,6.04346,5.96411,5.99433,38480.8,0
+UPW.US,D,20150610,000000,6.03342,6.11046,6.03342,6.11046,49718.7,0
+UPW.US,D,20150611,000000,6.11772,6.15563,6.11772,6.1191,39010.4,0
+UPW.US,D,20150612,000000,6.1191,6.1191,6.1191,6.1191,2844.73,0
+UPW.US,D,20150615,000000,6.02498,6.04792,5.95477,6.04792,25649.6,0
+UPW.US,D,20150616,000000,6.01515,6.03342,6.01234,6.03342,12831.2,0
+UPW.US,D,20150617,000000,6.06924,6.10339,5.99268,5.99268,29916.7,0
+UPW.US,D,20150618,000000,6.30662,6.3146,6.26588,6.29632,92650.3,0
+UPW.US,D,20150619,000000,6.3038,6.3038,6.25089,6.25089,14253.5,0
+UPW.US,D,20150622,000000,6.22213,6.22936,6.14018,6.16593,29916.7,0
+UPW.US,D,20150623,000000,6.07461,6.09055,6.00534,6.00883,30275.4,0
+UPW.US,D,20150624,000000,6.09406,6.09406,5.96577,5.96577,7086.2,0
+UPW.US,D,20150625,000000,5.88498,5.92457,5.85502,5.92457,41116.2,0
+UPW.US,D,20150626,000000,5.83585,5.91729,5.8321,5.88123,32607.6,0
+UPW.US,D,20150629,000000,5.94823,6.04046,5.78455,5.78455,460795,0
+UPW.US,D,20150630,000000,5.83865,5.85409,5.81382,5.81382,38181.8,0
+UPW.US,D,20150701,000000,5.83442,5.84052,5.83442,5.84052,9918.13,0
+UPW.US,D,20150702,000000,6.01234,6.04211,5.97627,6.00929,51051.4,0
+UPW.US,D,20150706,000000,6.07158,6.07205,5.94751,6.05544,34021.4,0
+UPW.US,D,20150707,000000,6.15352,6.34433,6.15352,6.34433,65211,0
+UPW.US,D,20150708,000000,6.38296,6.38296,6.27267,6.27267,9918.13,0
+UPW.US,D,20150709,000000,6.24625,6.24625,6.24625,6.24625,4254.28,0
+UPW.US,D,20150710,000000,6.22095,6.27035,6.11653,6.21393,12758.5,0
+UPW.US,D,20150713,000000,6.29493,6.29493,6.16593,6.16756,216930,0
+UPW.US,D,20150714,000000,6.1603,6.25678,6.1603,6.24204,83526.7,0
+UPW.US,D,20150715,000000,6.16124,6.23123,6.16124,6.20574,9734.46,0
+UPW.US,D,20150716,000000,6.31249,6.46351,6.31249,6.46351,28353.3,0
+UPW.US,D,20150717,000000,6.40074,6.40074,6.33356,6.33356,14172.4,0
+UPW.US,D,20150720,000000,6.24482,6.26192,6.21861,6.22541,36849.1,0
+UPW.US,D,20150721,000000,6.2886,6.2886,6.24689,6.2886,9918.13,0
+UPW.US,D,20150722,000000,6.23567,6.23567,6.23567,6.23567,12758.5,0
+UPW.US,D,20150723,000000,5.96577,5.96577,5.96577,5.96577,9918.13,0
+UPW.US,D,20150724,000000,5.96506,6.04511,5.96084,6.04282,195650,0
+UPW.US,D,20150727,000000,6.06551,6.20574,6.06551,6.20574,62387.6,0
+UPW.US,D,20150728,000000,6.18278,6.24413,6.18045,6.24413,155956,0
+UPW.US,D,20150729,000000,6.14698,6.2371,6.14698,6.23641,18439.5,0
+UPW.US,D,20150730,000000,6.36611,6.39117,6.35742,6.39117,18439.5,0
+UPW.US,D,20150731,000000,6.55876,6.5691,6.48361,6.53468,114840,0
+UPW.US,D,20150803,000000,6.5939,6.59435,6.50445,6.54753,225302,0
+UPW.US,D,20150804,000000,6.54895,6.54895,6.39419,6.39419,15599,0
+UPW.US,D,20150805,000000,6.44826,6.45578,6.36564,6.38342,18439.5,0
+UPW.US,D,20150806,000000,6.27712,6.34152,6.27712,6.34152,9226.16,0
+UPW.US,D,20150807,000000,6.43189,6.60186,6.43189,6.60186,29771.4,0
+UPW.US,D,20150810,000000,6.63064,6.66531,6.5197,6.58101,85064.4,0
+UPW.US,D,20150811,000000,6.64214,6.69245,6.58639,6.64729,137405,0
+UPW.US,D,20150812,000000,6.71798,6.84886,6.71798,6.84886,29771.4,0
+UPW.US,D,20150813,000000,6.83691,6.90389,6.70044,6.89122,46792.9,0
+UPW.US,D,20150814,000000,6.72992,6.93243,6.72992,6.92843,69469.6,0
+UPW.US,D,20150817,000000,6.92843,7.10358,6.92843,7.01741,284986,0
+UPW.US,D,20150818,000000,7.01833,7.01833,6.93339,6.99915,48193.9,0
+UPW.US,D,20150819,000000,6.91934,7.07873,6.88771,6.99612,21258.6,0
+UPW.US,D,20150820,000000,7.06541,7.0977,7.01741,7.01741,42530,0
+UPW.US,D,20150821,000000,6.91275,6.91275,6.74745,6.74745,66641.9,0
+UPW.US,D,20150824,000000,6.27712,6.60703,6.10085,6.26448,271744,0
+UPW.US,D,20150825,000000,6.47308,6.51243,5.87234,5.88454,80818.6,0
+UPW.US,D,20150826,000000,5.91005,6.05004,5.85034,6.05004,86482.5,0
+UPW.US,D,20150827,000000,6.13129,6.19399,6.10224,6.16315,14172.4,0
+UPW.US,D,20150828,000000,6.20222,6.20222,6.14746,6.15282,19853.3,0
+UPW.US,D,20150831,000000,5.99055,6.00929,5.96506,6.00929,53879.1,0
+UPW.US,D,20150901,000000,5.85409,5.85409,5.67801,5.67801,121934,0
+UPW.US,D,20150902,000000,5.82317,5.82317,5.64548,5.65651,28353.3,0
+UPW.US,D,20150903,000000,5.72367,5.80001,5.72367,5.75012,104926,0
+UPW.US,D,20150904,000000,5.57735,5.63075,5.52983,5.6031,59542.9,0
+UPW.US,D,20150908,000000,5.71314,5.80609,5.70049,5.80609,43973.7,0
+UPW.US,D,20150909,000000,5.78223,5.85644,5.74568,5.74568,63792.9,0
+UPW.US,D,20150910,000000,5.7314,5.77612,5.71758,5.71758,12143.5,0
+UPW.US,D,20150911,000000,5.72767,5.72767,5.65882,5.6963,24107.6,0
+UPW.US,D,20150914,000000,5.78526,5.78526,5.77377,5.77377,5672.38,0
+UPW.US,D,20150915,000000,5.77167,5.86648,5.77167,5.86579,29771.4,0
+UPW.US,D,20150916,000000,5.89132,5.89132,5.89132,5.89132,5672.38,0
+UPW.US,D,20150917,000000,6.10601,6.25748,5.98426,6.18701,153760,0
+UPW.US,D,20150918,000000,6.07088,6.18585,6.0194,6.04442,53879.1,0
+UPW.US,D,20150921,000000,6.12613,6.13644,6.08164,6.08164,41116.2,0
+UPW.US,D,20150922,000000,5.99055,6.00065,5.99055,6.00065,4254.28,0
+UPW.US,D,20150923,000000,5.95569,5.96435,5.95569,5.96435,11878.6,0
+UPW.US,D,20150924,000000,5.96787,6.08023,5.95733,6.0559,65591.2,0
+UPW.US,D,20150925,000000,6.08889,6.26893,6.08889,6.26893,12694.5,0
+UPW.US,D,20150928,000000,6.23944,6.23944,6.1198,6.1198,20254.8,0
+UPW.US,D,20150929,000000,6.12284,6.12284,6.12284,6.12284,4228.66,0
+UPW.US,D,20150930,000000,6.23641,6.30148,6.23641,6.30148,16931.7,0
+UPW.US,D,20151001,000000,6.16078,6.16078,6.12637,6.14253,21143.3,0
+UPW.US,D,20151002,000000,6.14253,6.14253,6.14253,6.14253,1405.28,0
+UPW.US,D,20151005,000000,6.33823,6.53139,6.33823,6.52271,20310.3,0
+UPW.US,D,20151006,000000,6.52343,6.52343,6.36892,6.36964,12694.5,0
+UPW.US,D,20151007,000000,6.45903,6.45903,6.45903,6.45903,5176.9,0
+UPW.US,D,20151008,000000,6.44524,6.53278,6.44524,6.5321,12694.5,0
+UPW.US,D,20151009,000000,6.65312,6.65312,6.59365,6.59365,4228.66,0
+UPW.US,D,20151012,000000,6.66273,6.68004,6.66273,6.66879,30454.8,0
+UPW.US,D,20151013,000000,6.60021,6.60561,6.60021,6.60561,19759.3,0
+UPW.US,D,20151014,000000,6.60561,6.60561,6.60561,6.60561,2814.83,0
+UPW.US,D,20151015,000000,6.73507,6.78212,6.58617,6.75639,18337,0
+UPW.US,D,20151016,000000,6.78915,6.87694,6.78915,6.82754,47950.4,0
+UPW.US,D,20151019,000000,6.81629,6.81629,6.7353,6.78844,430601,0
+UPW.US,D,20151020,000000,6.83481,6.91559,6.77302,6.89615,107194,0
+UPW.US,D,20151021,000000,7.37304,7.37304,6.87694,6.87694,28216.6,0
+UPW.US,D,20151022,000000,6.91207,6.98371,6.90152,6.98371,16931.7,0
+UPW.US,D,20151023,000000,7.09304,7.09304,6.86103,6.86103,9858.33,0
+UPW.US,D,20151026,000000,6.79362,6.79362,6.63064,6.70345,28216.6,0
+UPW.US,D,20151027,000000,6.64657,6.72035,6.64657,6.72035,9858.33,0
+UPW.US,D,20151028,000000,6.72102,6.72102,6.41643,6.41643,15517.9,0
+UPW.US,D,20151029,000000,6.45181,6.52037,6.45181,6.51382,108608,0
+UPW.US,D,20151030,000000,6.43777,6.58854,6.43777,6.54147,88857.3,0
+UPW.US,D,20151102,000000,6.5405,6.5611,6.44966,6.5611,109915,0
+UPW.US,D,20151103,000000,6.5405,6.59015,6.4546,6.5335,22898.8,0
+UPW.US,D,20151104,000000,6.60841,6.6543,6.60841,6.60982,10541.7,0
+UPW.US,D,20151105,000000,6.62784,6.62833,6.58126,6.60678,28216.6,0
+UPW.US,D,20151106,000000,6.59296,6.59296,6.02663,6.08305,132591,0
+UPW.US,D,20151109,000000,5.96647,6.14347,5.96647,6.08585,758472,0
+UPW.US,D,20151110,000000,6.19377,6.19377,6.19377,6.19377,1405.28,0
+UPW.US,D,20151111,000000,6.19377,6.19377,6.19377,6.19377,2814.83,0
+UPW.US,D,20151112,000000,6.2289,6.38086,6.19776,6.19776,25380.5,0
+UPW.US,D,20151113,000000,6.19708,6.19776,6.15307,6.15938,25380.5,0
+UPW.US,D,20151116,000000,6.12919,6.35649,6.12919,6.3099,26798.6,0
+UPW.US,D,20151117,000000,6.36892,6.39489,6.26824,6.26824,57825.8,0
+UPW.US,D,20151118,000000,6.03623,6.11674,6.03623,6.11674,9858.33,0
+UPW.US,D,20151119,000000,6.26753,6.33215,6.26753,6.33215,15517.9,0
+UPW.US,D,20151120,000000,6.35578,6.45181,6.33215,6.33215,21143.3,0
+UPW.US,D,20151123,000000,6.43728,6.43728,6.28532,6.28532,36665.4,0
+UPW.US,D,20151124,000000,6.28532,6.28532,6.28532,6.28532,4228.66,0
+UPW.US,D,20151125,000000,6.28532,6.28532,6.28532,6.28532,7047.76,0
+UPW.US,D,20151127,000000,6.21438,6.21438,6.21438,6.21438,5646.75,0
+UPW.US,D,20151130,000000,6.28722,6.32046,6.26145,6.26145,179137,0
+UPW.US,D,20151201,000000,6.2371,6.34479,6.2371,6.2893,95785.5,0
+UPW.US,D,20151202,000000,6.12919,6.16477,6.12919,6.15819,12788.4,0
+UPW.US,D,20151203,000000,6.15073,6.15073,5.99102,5.99102,24150.3,0
+UPW.US,D,20151204,000000,6.10459,6.10459,6.09712,6.09712,7047.76,0
+UPW.US,D,20151207,000000,6.09712,6.09712,6.09712,6.09712,1405.28,0
+UPW.US,D,20151208,000000,6.14347,6.14347,6.12215,6.12215,8786.21,0
+UPW.US,D,20151209,000000,6.20898,6.20898,6.16265,6.16265,4228.66,0
+UPW.US,D,20151210,000000,6.13246,6.13246,5.98639,5.98639,14104,0
+UPW.US,D,20151211,000000,5.92668,5.95733,5.89786,5.89786,26798.6,0
+UPW.US,D,20151214,000000,5.83936,5.93836,5.83936,5.90654,27909.1,0
+UPW.US,D,20151215,000000,5.91705,6.01469,5.91705,6.00952,29604.8,0
+UPW.US,D,20151216,000000,6.24575,6.3626,6.24575,6.3626,26798.6,0
+UPW.US,D,20151217,000000,6.34362,6.44804,6.34362,6.44804,32436.8,0
+UPW.US,D,20151218,000000,6.43561,6.43561,6.22748,6.3099,22569.9,0
+UPW.US,D,20151221,000000,6.41293,6.41293,6.23876,6.24343,64886.4,0
+UPW.US,D,20151222,000000,6.21981,6.32795,6.21414,6.32795,26811.4,0
+UPW.US,D,20151223,000000,6.47964,6.51103,6.47964,6.51103,21019.4,0
+UPW.US,D,20151224,000000,6.56885,6.5691,6.54589,6.54589,8547.01,0
+UPW.US,D,20151228,000000,6.52061,6.52061,6.504,6.504,30702.6,0
+UPW.US,D,20151229,000000,6.61754,6.72102,6.61754,6.72102,34512.7,0
+UPW.US,D,20151230,000000,6.66741,6.67583,6.65618,6.65618,37639.3,0
+UPW.US,D,20151231,000000,6.58854,6.58854,6.41994,6.56298,16671.1,0
+UPW.US,D,20160104,000000,6.3921,6.3921,6.3921,6.3921,1456.53,0
+UPW.US,D,20160105,000000,6.41994,6.54871,6.41994,6.54871,7252.79,0
+UPW.US,D,20160107,000000,6.5625,6.5625,6.44173,6.44382,15722.9,0
+UPW.US,D,20160108,000000,6.46115,6.52202,6.42066,6.43165,17504,0
+UPW.US,D,20160111,000000,6.44241,6.57563,6.44241,6.57563,13070.4,0
+UPW.US,D,20160112,000000,6.5398,6.5398,6.5398,6.5398,5873.13,0
+UPW.US,D,20160113,000000,6.36468,6.50233,6.36468,6.50233,29972.2,0
+UPW.US,D,20160114,000000,6.41903,6.58687,6.41903,6.58687,10686.9,0
+UPW.US,D,20160115,000000,6.50633,6.55946,6.34972,6.46373,43209.2,0
+UPW.US,D,20160119,000000,6.60234,6.63439,6.59647,6.61355,21019.4,0
+UPW.US,D,20160120,000000,6.44382,6.44382,6.26917,6.31997,17944,0
+UPW.US,D,20160121,000000,6.37195,6.3785,6.34853,6.34853,19960.1,0
+UPW.US,D,20160122,000000,6.47802,6.59252,6.47802,6.57259,5646.75,0
+UPW.US,D,20160125,000000,6.52836,6.52836,6.45364,6.45364,4322.63,0
+UPW.US,D,20160126,000000,6.60912,6.60912,6.56791,6.56791,3669.11,0
+UPW.US,D,20160127,000000,6.69622,6.69622,6.63534,6.63534,12100.8,0
+UPW.US,D,20160128,000000,6.71988,6.82966,6.71988,6.82966,104328,0
+UPW.US,D,20160129,000000,6.96964,7.0996,6.96964,7.05138,22253.8,0
+UPW.US,D,20160201,000000,7.13494,7.31427,7.13494,7.29483,512428,0
+UPW.US,D,20160202,000000,7.19044,7.34799,7.19044,7.34799,33299.6,0
+UPW.US,D,20160203,000000,7.34893,7.48611,7.34893,7.45826,56420.5,0
+UPW.US,D,20160204,000000,7.52286,7.53973,7.41284,7.48237,39463.2,0
+UPW.US,D,20160205,000000,7.46506,7.53644,7.2768,7.53644,44029.3,0
+UPW.US,D,20160208,000000,7.32363,7.53902,7.32363,7.41354,72527.9,0
+UPW.US,D,20160209,000000,7.5025,7.52453,7.35664,7.51025,35226,0
+UPW.US,D,20160210,000000,7.41049,7.5116,7.28455,7.42875,326610,0
+UPW.US,D,20160211,000000,7.30911,7.38426,7.19582,7.19582,47634.3,0
+UPW.US,D,20160212,000000,7.24778,7.24778,7.11668,7.15602,27447.8,0
+UPW.US,D,20160216,000000,7.19207,7.27189,7.17006,7.20519,27541.8,0
+UPW.US,D,20160217,000000,7.20235,7.24734,7.18198,7.18831,29946.6,0
+UPW.US,D,20160218,000000,7.37959,7.48307,7.37959,7.39482,27294,0
+UPW.US,D,20160219,000000,7.33019,7.38519,7.30421,7.30421,139490,0
+UPW.US,D,20160222,000000,7.44937,7.49968,7.42571,7.45264,71353.3,0
+UPW.US,D,20160223,000000,7.51327,7.51327,7.51327,7.51327,3267.6,0
+UPW.US,D,20160224,000000,7.56221,7.6013,7.52382,7.52453,17162.3,0
+UPW.US,D,20160225,000000,7.68089,7.68089,7.68089,7.68089,7333.94,0
+UPW.US,D,20160226,000000,7.48776,7.52499,7.28945,7.28945,42803.4,0
+UPW.US,D,20160229,000000,7.32152,7.50698,7.32152,7.38639,64988.9,0
+UPW.US,D,20160301,000000,7.2768,7.3398,7.23563,7.25692,33017.7,0
+UPW.US,D,20160302,000000,7.13424,7.40605,7.08064,7.40605,48770.5,0
+UPW.US,D,20160303,000000,7.26674,7.46574,7.24663,7.46574,26516.6,0
+UPW.US,D,20160304,000000,7.4936,7.72047,7.38172,7.63338,42760.7,0
+UPW.US,D,20160307,000000,7.60949,7.77336,7.60643,7.77336,24056.3,0
+UPW.US,D,20160308,000000,7.89469,7.89536,7.79539,7.79539,29801.3,0
+UPW.US,D,20160309,000000,7.88084,7.98338,7.88084,7.98338,11378.9,0
+UPW.US,D,20160310,000000,7.98338,7.98338,7.89469,7.89469,10097.5,0
+UPW.US,D,20160311,000000,8.03349,8.09763,7.96323,7.96323,15086.4,0
+UPW.US,D,20160314,000000,8.09481,8.09481,7.91477,8.02691,64924.8,0
+UPW.US,D,20160315,000000,8.05384,8.05384,8.02621,8.02621,12100.8,0
+UPW.US,D,20160316,000000,8.01079,8.13299,8.01079,8.12923,59773.6,0
+UPW.US,D,20160317,000000,8.13649,8.3973,8.13649,8.35212,50521.8,0
+UPW.US,D,20160318,000000,8.23811,8.41484,8.23811,8.28656,10383.7,0
+UPW.US,D,20160321,000000,8.34979,8.34979,8.17863,8.24532,41325.5,0
+UPW.US,D,20160322,000000,8.24675,8.24675,8.24675,8.24675,1717.09,0
+UPW.US,D,20160323,000000,8.20719,8.35773,8.20719,8.2999,19208.3,0
+UPW.US,D,20160324,000000,8.21797,8.34183,8.21797,8.31885,21822.4,0
+UPW.US,D,20160328,000000,8.40364,8.40364,8.24862,8.26429,8769.13,0
+UPW.US,D,20160329,000000,8.37834,8.52396,8.37834,8.46052,18264.3,0
+UPW.US,D,20160330,000000,8.46287,8.56751,8.46287,8.5312,43222,0
+UPW.US,D,20160331,000000,8.5139,8.60331,8.4385,8.58718,42252.4,0
+UPW.US,D,20160401,000000,8.59674,8.73978,8.46495,8.67708,123895,0
+UPW.US,D,20160404,000000,8.64012,8.67286,8.54433,8.56586,116467,0
+UPW.US,D,20160405,000000,8.56469,8.56469,8.28398,8.31467,43072.5,0
+UPW.US,D,20160406,000000,8.20534,8.25074,8.17393,8.25074,33701.1,0
+UPW.US,D,20160407,000000,8.27487,8.35284,8.27487,8.35284,36721,0
+UPW.US,D,20160408,000000,8.40431,8.40431,8.31467,8.31467,7252.79,0
+UPW.US,D,20160411,000000,8.5139,8.5139,8.31467,8.31467,17440,0
+UPW.US,D,20160412,000000,8.36615,8.36615,8.36615,8.36615,6906.81,0
+UPW.US,D,20160413,000000,8.32941,8.32941,8.25354,8.2608,28545.5,0
+UPW.US,D,20160414,000000,8.21936,8.30764,8.21936,8.30764,29814.1,0
+UPW.US,D,20160415,000000,8.34694,8.42024,8.34251,8.38629,161223,0
+UPW.US,D,20160418,000000,8.3156,8.44344,8.31467,8.41134,20980.9,0
+UPW.US,D,20160420,000000,8.17863,8.17863,8.17863,8.17863,3596.49,0
+UPW.US,D,20160421,000000,8.03534,8.03534,7.68605,7.75252,71857.3,0
+UPW.US,D,20160422,000000,7.79866,7.85837,7.75487,7.75487,28519.9,0
+UPW.US,D,20160425,000000,7.86279,7.86279,7.86279,7.86279,12463.8,0
+UPW.US,D,20160426,000000,7.88434,7.88434,7.87383,7.87383,7970.38,0
+UPW.US,D,20160428,000000,8.0391,8.08545,8.0391,8.05313,68495.7,0
+UPW.US,D,20160429,000000,8.06391,8.17534,8.01803,8.11586,44857.9,0
+UPW.US,D,20160502,000000,8.11122,8.42935,8.11122,8.38702,233114,0
+UPW.US,D,20160503,000000,8.3835,8.3835,8.2224,8.30483,20887,0
+UPW.US,D,20160504,000000,8.44344,8.58787,8.44344,8.58787,55865.3,0
+UPW.US,D,20160505,000000,8.52958,8.60124,8.4186,8.4186,29207.6,0
+UPW.US,D,20160506,000000,8.31467,8.32869,8.22898,8.32869,24547.5,0
+UPW.US,D,20160509,000000,8.44272,8.45771,8.40832,8.4556,44764,0
+UPW.US,D,20160510,000000,8.52958,8.52958,8.43921,8.43921,21719.9,0
+UPW.US,D,20160511,000000,8.49374,8.49868,8.45468,8.49868,43337.3,0
+UPW.US,D,20160512,000000,8.52628,8.67028,8.52628,8.60566,33658.4,0
+UPW.US,D,20160513,000000,8.73184,8.73184,8.50968,8.60896,12651.8,0
+UPW.US,D,20160516,000000,8.60659,8.60659,8.46287,8.53334,17555.3,0
+UPW.US,D,20160517,000000,8.48556,8.48556,8.18095,8.22313,25188.2,0
+UPW.US,D,20160518,000000,8.13299,8.21258,7.96396,7.98291,54199.4,0
+UPW.US,D,20160519,000000,7.90776,8.1435,7.90776,8.1435,18277.2,0
+UPW.US,D,20160520,000000,8.06391,8.14842,8.06391,8.1435,11763.3,0
+UPW.US,D,20160523,000000,8.09577,8.10419,8.04028,8.05831,21835.2,0
+UPW.US,D,20160524,000000,8.14282,8.15872,8.06791,8.15872,32517.9,0
+UPW.US,D,20160525,000000,8.24233,8.24233,8.06226,8.10699,11639.4,0
+UPW.US,D,20160526,000000,8.24233,8.30483,8.24233,8.27487,11622.4,0
+UPW.US,D,20160527,000000,8.35046,8.35046,8.27487,8.27487,5582.68,0
+UPW.US,D,20160531,000000,8.38161,8.47222,8.3692,8.42542,39142.8,0
+UPW.US,D,20160601,000000,8.54129,8.56095,8.46987,8.56095,52102.2,0
+UPW.US,D,20160602,000000,8.59023,8.59023,8.47222,8.47222,10635.7,0
+UPW.US,D,20160603,000000,8.67286,8.8791,8.67286,8.80256,35926.5,0
+UPW.US,D,20160606,000000,8.85265,8.85265,8.78734,8.78734,11494.2,0
+UPW.US,D,20160607,000000,8.82573,8.87817,8.82573,8.87817,19169.9,0
+UPW.US,D,20160608,000000,8.92219,8.92219,8.81635,8.84542,11788.9,0
+UPW.US,D,20160609,000000,8.92056,8.92056,8.92056,8.92056,6893.99,0
+UPW.US,D,20160610,000000,9.04391,9.04391,8.95285,8.95285,12190.5,0
+UPW.US,D,20160613,000000,9.01537,9.02592,8.98422,9.02592,24603.1,0
+UPW.US,D,20160614,000000,8.98845,8.98845,8.98845,8.98845,3519.61,0
+UPW.US,D,20160615,000000,8.9491,8.95239,8.85123,8.95239,28784.7,0
+UPW.US,D,20160616,000000,8.87701,8.95989,8.87701,8.95989,9315.86,0
+UPW.US,D,20160617,000000,9.01046,9.07834,9.01046,9.07834,6671.88,0
+UPW.US,D,20160620,000000,9.10295,9.10295,8.97066,8.97066,12933.7,0
+UPW.US,D,20160622,000000,8.92219,8.99218,8.91376,8.93976,18935,0
+UPW.US,D,20160623,000000,9.03385,9.03385,8.86881,8.96363,32436.8,0
+UPW.US,D,20160624,000000,8.82667,8.82667,8.82667,8.82667,15112.1,0
+UPW.US,D,20160627,000000,8.97276,9.24809,8.97276,9.231,47032.1,0
+UPW.US,D,20160628,000000,9.50861,9.50861,9.10596,9.27172,38690.1,0
+UPW.US,D,20160629,000000,9.35016,9.49154,9.27851,9.39581,57655,0
+UPW.US,D,20160630,000000,9.53015,9.74058,9.46202,9.74058,54878.6,0
+UPW.US,D,20160701,000000,9.9712,9.9712,9.54374,9.72815,122127,0
+UPW.US,D,20160705,000000,9.96394,9.96394,9.76815,9.925,80344.5,0
+UPW.US,D,20160706,000000,9.85477,9.95897,9.83324,9.95817,22416.1,0
+UPW.US,D,20160707,000000,9.64555,9.72175,9.56672,9.6137,65834.6,0
+UPW.US,D,20160708,000000,9.39277,9.59738,9.39277,9.59738,18477.9,0
+UPW.US,D,20160711,000000,9.36911,9.76172,9.36911,9.69387,54891.4,0
+UPW.US,D,20160712,000000,9.87759,9.87759,9.49996,9.56203,71844.5,0
+UPW.US,D,20160713,000000,9.53748,9.57024,9.53367,9.56404,24329.7,0
+UPW.US,D,20160714,000000,9.56404,9.56404,9.51194,9.51194,12160.6,0
+UPW.US,D,20160715,000000,9.51194,9.51574,9.47608,9.50861,36118.7,0
+UPW.US,D,20160718,000000,9.4487,9.62407,9.4487,9.61514,24436.5,0
+UPW.US,D,20160719,000000,9.65847,9.65847,9.55948,9.55948,198298,0
+UPW.US,D,20160720,000000,9.50394,9.50394,9.45199,9.45199,196816,0
+UPW.US,D,20160721,000000,9.56672,9.56672,9.56672,9.56672,2139.95,0
+UPW.US,D,20160722,000000,9.59832,9.8415,9.59832,9.7737,34252.1,0
+UPW.US,D,20160725,000000,9.77537,9.77537,9.69502,9.73833,11319.1,0
+UPW.US,D,20160726,000000,9.80733,9.80733,9.51781,9.64315,20267.6,0
+UPW.US,D,20160727,000000,9.49457,9.49457,9.22702,9.34546,76350.8,0
+UPW.US,D,20160728,000000,9.26514,9.5145,9.26514,9.41219,36721,0
+UPW.US,D,20160729,000000,9.47257,9.62992,9.47257,9.52198,34299.1,0
+UPW.US,D,20160801,000000,9.78551,9.78551,9.45276,9.51781,109210,0
+UPW.US,D,20160802,000000,9.33657,9.45276,9.33657,9.43861,12750,0
+UPW.US,D,20160803,000000,9.36093,9.44587,9.23358,9.28718,7474.9,0
+UPW.US,D,20160804,000000,9.40845,9.40845,9.28059,9.31341,4813.83,0
+UPW.US,D,20160805,000000,9.28718,9.28718,9.02405,9.09779,78623.1,0
+UPW.US,D,20160808,000000,9.00459,9.15069,8.82737,9.00648,37545.3,0
+UPW.US,D,20160809,000000,9.00883,9.11673,9.00883,9.0266,7419.37,0
+UPW.US,D,20160810,000000,9.02823,9.05328,8.9676,9.00036,20314.6,0
+UPW.US,D,20160811,000000,9.05213,9.1144,8.98726,9.1144,42649.6,0
+UPW.US,D,20160812,000000,9.22091,9.25276,9.10364,9.13688,16837.7,0
+UPW.US,D,20160815,000000,9.09308,9.09308,8.8241,8.8241,18076.4,0
+UPW.US,D,20160816,000000,8.80421,8.80421,8.63069,8.66069,46045.4,0
+UPW.US,D,20160817,000000,8.60966,8.90088,8.44716,8.8901,53059,0
+UPW.US,D,20160818,000000,8.97603,9.05869,8.97603,9.05869,17162.3,0
+UPW.US,D,20160819,000000,9.10596,9.10804,8.77797,8.83648,23962.4,0
+UPW.US,D,20160822,000000,8.90088,8.96103,8.89878,8.91751,18823.9,0
+UPW.US,D,20160823,000000,8.93343,9.00552,8.86881,8.86881,32552.1,0
+UPW.US,D,20160824,000000,8.7974,8.87349,8.72786,8.87349,13839.2,0
+UPW.US,D,20160825,000000,8.83532,8.9058,8.81241,8.87747,21433.7,0
+UPW.US,D,20160826,000000,8.74564,8.74564,8.47573,8.49986,16987.2,0
+UPW.US,D,20160829,000000,8.64173,8.64173,8.57452,8.57452,5001.77,0
+UPW.US,D,20160830,000000,8.55837,8.55837,8.43357,8.48908,4040.71,0
+UPW.US,D,20160831,000000,8.45395,8.4914,8.40669,8.48017,10511.8,0
+UPW.US,D,20160901,000000,8.44015,8.4825,8.38702,8.4825,13997.2,0
+UPW.US,D,20160902,000000,8.42024,8.64847,8.42024,8.64847,9542.24,0
+UPW.US,D,20160906,000000,8.65528,8.87747,8.65528,8.83648,22356.3,0
+UPW.US,D,20160907,000000,8.79457,8.91376,8.79457,8.88382,9546.52,0
+UPW.US,D,20160908,000000,8.84706,8.93131,8.84706,8.87349,9063.85,0
+UPW.US,D,20160909,000000,8.73909,8.73909,8.29476,8.33107,56194.1,0
+UPW.US,D,20160912,000000,8.49612,8.56469,8.30175,8.52863,13104.5,0
+UPW.US,D,20160913,000000,8.31211,8.31211,8.26429,8.26429,3002.77,0
+UPW.US,D,20160914,000000,8.30341,8.39521,8.30341,8.3184,11874.4,0
+UPW.US,D,20160915,000000,8.40222,8.40222,8.38886,8.38886,2383.42,0
+UPW.US,D,20160916,000000,8.48931,8.62042,8.48931,8.6005,3092.47,0
+UPW.US,D,20160919,000000,8.71969,8.78663,8.69533,8.78663,5279.41,0
+UPW.US,D,20160920,000000,8.7974,8.94841,8.7974,8.84892,7047.76,0
+UPW.US,D,20160921,000000,9.006,9.06454,9.006,9.06454,5962.83,0
+UPW.US,D,20160922,000000,9.1774,9.27265,9.15138,9.26846,45673.8,0
+UPW.US,D,20160923,000000,9.23802,9.33093,9.1734,9.24902,4848,0
+UPW.US,D,20160926,000000,9.2626,9.2626,9.14505,9.1687,8171.13,0
+UPW.US,D,20160927,000000,9.12073,9.12073,8.94114,8.94114,13442,0
+UPW.US,D,20160928,000000,8.98845,8.98845,8.79201,8.84682,6774.39,0
+UPW.US,D,20160929,000000,8.57923,8.58671,8.57923,8.58671,1759.8,0
+UPW.US,D,20160930,000000,8.71104,8.71104,8.49986,8.60497,34628,0
+UPW.US,D,20161003,000000,8.44668,8.44812,8.34955,8.3699,13963.1,0
+UPW.US,D,20161004,000000,8.19617,8.20812,7.9143,7.9321,47775.3,0
+UPW.US,D,20161005,000000,7.92346,8.03957,7.91223,7.99273,37237.8,0
+UPW.US,D,20161006,000000,7.90567,7.95152,7.85132,7.95152,5249.51,0
+UPW.US,D,20161007,000000,7.98338,8.05783,7.89909,7.89909,35435.3,0
+UPW.US,D,20161010,000000,7.87334,8.05783,7.87334,8.04658,206764,0
+UPW.US,D,20161011,000000,8.0967,8.0967,7.79866,7.8017,110137,0
+UPW.US,D,20161012,000000,7.93421,8.02716,7.90567,7.96019,336281,0
+UPW.US,D,20161013,000000,7.88386,8.29335,7.88386,8.2407,60380.1,0
+UPW.US,D,20161014,000000,8.10091,8.18937,8.10091,8.12667,22796.3,0
+UPW.US,D,20161017,000000,8.15711,8.23529,8.1435,8.20063,86559.3,0
+UPW.US,D,20161018,000000,8.2306,8.33903,8.13765,8.30436,86379.9,0
+UPW.US,D,20161019,000000,8.27578,8.33409,8.27578,8.31722,3455.54,0
+UPW.US,D,20161020,000000,8.38841,8.38841,8.25003,8.25003,188807,0
+UPW.US,D,20161021,000000,8.17933,8.21258,8.14141,8.18095,83009.8,0
+UPW.US,D,20161024,000000,8.17863,8.22173,8.16787,8.21489,120636,0
+UPW.US,D,20161025,000000,8.31512,8.32778,8.22498,8.32566,110876,0
+UPW.US,D,20161026,000000,8.31277,8.36289,8.28586,8.34556,51995.4,0
+UPW.US,D,20161027,000000,8.19384,8.35398,8.17653,8.27578,34410.1,0
+UPW.US,D,20161028,000000,8.22407,8.31934,8.22289,8.29266,8713.6,0
+UPW.US,D,20161031,000000,8.38629,8.71803,8.34651,8.69933,38100.6,0
+UPW.US,D,20161101,000000,8.69814,8.69814,8.29147,8.30037,82181.2,0
+UPW.US,D,20161102,000000,8.03113,8.13555,8.0082,8.08123,53434.8,0
+UPW.US,D,20161103,000000,8.10091,8.23974,8.07586,8.14188,68623.8,0
+UPW.US,D,20161104,000000,8.28915,8.30881,8.16367,8.16367,33803.6,0
+UPW.US,D,20161107,000000,8.20254,8.38841,8.16552,8.38841,16790.7,0
+UPW.US,D,20161108,000000,8.40595,8.64871,8.40595,8.51436,60277.6,0
+UPW.US,D,20161109,000000,7.79326,8.08778,7.73238,8.02527,46575,0
+UPW.US,D,20161110,000000,8.12222,8.12222,7.41216,7.57438,120175,0
+UPW.US,D,20161111,000000,7.54397,7.6891,7.52124,7.61584,49868.2,0
+UPW.US,D,20161114,000000,7.53762,7.54184,7.38544,7.50509,69469.6,0
+UPW.US,D,20161115,000000,7.68277,7.87452,7.68277,7.83731,10174.4,0
+UPW.US,D,20161116,000000,7.83261,7.83448,7.64086,7.64086,8295,0
+UPW.US,D,20161117,000000,7.72401,7.76496,7.71062,7.73238,16483.2,0
+UPW.US,D,20161118,000000,7.7228,7.7228,7.62822,7.65656,8854.55,0
+UPW.US,D,20161121,000000,7.76796,7.81787,7.76796,7.81787,30672.7,0
+UPW.US,D,20161122,000000,7.8621,7.93096,7.81085,7.88855,22877.4,0
+UPW.US,D,20161123,000000,7.76262,7.76262,7.76262,7.76262,2199.75,0
+UPW.US,D,20161125,000000,7.88035,7.88035,7.88035,7.88035,1447.99,0
+UPW.US,D,20161128,000000,8.01428,8.28278,8.01428,8.27816,35738.5,0
+UPW.US,D,20161129,000000,8.38208,8.38208,8.31722,8.3383,1994.73,0
+UPW.US,D,20161130,000000,8.18095,8.18095,7.84478,7.9429,446640,0
+UPW.US,D,20161201,000000,7.7481,7.75817,7.60039,7.60949,33573,0
+UPW.US,D,20161202,000000,7.73238,7.84127,7.71954,7.79326,12908,0
+UPW.US,D,20161205,000000,7.69587,7.86444,7.60409,7.86444,28857.4,0
+UPW.US,D,20161206,000000,7.83566,7.84407,7.77807,7.80637,15611.8,0
+UPW.US,D,20161207,000000,7.84034,8.04895,7.84034,8.04895,52606.2,0
+UPW.US,D,20161208,000000,7.9445,8.08098,7.93421,8.00354,29147.8,0
+UPW.US,D,20161209,000000,8.13765,8.21936,8.13765,8.21936,2550.01,0
+UPW.US,D,20161212,000000,8.21936,8.40832,8.21936,8.33595,24039.2,0
+UPW.US,D,20161213,000000,8.42329,8.51436,8.42329,8.48556,16666.9,0
+UPW.US,D,20161214,000000,8.49986,8.57848,8.22824,8.22824,43128,0
+UPW.US,D,20161215,000000,8.15498,8.33687,8.15498,8.29641,7748.27,0
+UPW.US,D,20161216,000000,8.39283,8.55157,8.37808,8.44296,27951.8,0
+UPW.US,D,20161219,000000,8.44879,8.56048,8.44668,8.48648,21190.2,0
+UPW.US,D,20161220,000000,8.6183,8.6183,8.53261,8.53261,8260.83,0
+UPW.US,D,20161221,000000,8.5216,8.57661,8.5216,8.55277,7726.91,0
+UPW.US,D,20161222,000000,8.54689,8.54689,8.54689,8.54689,1072.11,0
+UPW.US,D,20161223,000000,8.49398,8.59207,8.49398,8.52886,5817.61,0
+UPW.US,D,20161227,000000,8.50452,8.50452,8.4825,8.49588,27400.8,0
+UPW.US,D,20161228,000000,8.44296,8.45606,8.3727,8.3727,10631.4,0
+UPW.US,D,20161229,000000,8.59233,8.65576,8.59233,8.61198,4232.93,0
+UPW.US,D,20161230,000000,8.56048,8.59604,8.46704,8.4825,11601,0
+UPW.US,D,20170103,000000,8.45841,8.52346,8.44392,8.44392,13390.7,0
+UPW.US,D,20170104,000000,8.44272,8.61737,8.44272,8.46052,6043.99,0
+UPW.US,D,20170105,000000,8.56514,8.59957,8.53261,8.53261,6342.99,0
+UPW.US,D,20170106,000000,8.44716,8.6546,8.44716,8.6546,8777.67,0
+UPW.US,D,20170109,000000,8.53005,8.53005,8.35889,8.38044,4809.56,0
+UPW.US,D,20170110,000000,8.36733,8.36757,8.26924,8.31909,16132.9,0
+UPW.US,D,20170111,000000,8.34694,8.38935,8.34694,8.38935,4254.28,0
+UPW.US,D,20170112,000000,8.53052,8.53052,8.44506,8.46917,6407.06,0
+UPW.US,D,20170113,000000,8.46917,8.4694,8.46917,8.4694,3041.21,0
+UPW.US,D,20170117,000000,8.59071,8.71593,8.59071,8.61292,6932.44,0
+UPW.US,D,20170118,000000,8.6932,8.7328,8.67189,8.67189,8517.12,0
+UPW.US,D,20170119,000000,8.6403,8.6403,8.44716,8.45581,11925.6,0
+UPW.US,D,20170120,000000,8.56514,8.56913,8.47573,8.54502,7022.13,0
+UPW.US,D,20170124,000000,8.4968,8.4968,8.43687,8.43687,3459.81,0
+UPW.US,D,20170125,000000,8.38841,8.46541,8.38841,8.41299,26943.8,0
+UPW.US,D,20170126,000000,8.46287,8.52419,8.38841,8.38841,11460,0
+UPW.US,D,20170127,000000,8.43992,8.43992,8.41086,8.41579,5155.54,0
+UPW.US,D,20170130,000000,8.45137,8.45137,8.33459,8.42024,12720.1,0
+UPW.US,D,20170131,000000,8.48487,8.7019,8.48487,8.7019,250387,0
+UPW.US,D,20170201,000000,8.57546,8.65882,8.43546,8.43687,216981,0
+UPW.US,D,20170202,000000,8.41299,8.55277,8.41086,8.55277,33137.3,0
+UPW.US,D,20170203,000000,8.66093,8.69956,8.63678,8.64778,5753.54,0
+UPW.US,D,20170206,000000,8.68315,8.68315,8.56701,8.56701,9977.92,0
+UPW.US,D,20170207,000000,8.56212,8.61292,8.56212,8.61292,7184.45,0
+UPW.US,D,20170208,000000,8.79132,8.79132,8.78358,8.78358,2370.61,0
+UPW.US,D,20170209,000000,8.57546,8.64992,8.57546,8.64992,1785.43,0
+UPW.US,D,20170210,000000,8.59674,8.75457,8.59674,8.75457,4378.15,0
+UPW.US,D,20170213,000000,8.78523,8.81307,8.76697,8.78289,10588.7,0
+UPW.US,D,20170214,000000,8.78289,8.78289,8.62042,8.66746,12848.2,0
+UPW.US,D,20170215,000000,8.50034,8.57546,8.50034,8.57546,2139.95,0
+UPW.US,D,20170216,000000,8.77168,8.81353,8.71313,8.81353,3951.02,0
+UPW.US,D,20170217,000000,8.89808,8.90697,8.73956,8.73956,6253.29,0
+UPW.US,D,20170221,000000,8.74169,8.74169,8.74169,8.74169,1307.04,0
+UPW.US,D,20170222,000000,8.93084,9.01581,8.93084,9.01092,3041.21,0
+UPW.US,D,20170223,000000,9.23472,9.29819,9.13451,9.2701,8598.27,0
+UPW.US,D,20170224,000000,9.41127,9.51403,9.40516,9.48787,35525,0
+UPW.US,D,20170227,000000,9.48787,9.5314,9.40516,9.49931,176394,0
+UPW.US,D,20170228,000000,9.53113,9.70621,9.51868,9.67486,125514,0
+UPW.US,D,20170301,000000,9.43373,9.6183,9.367,9.45691,76303.8,0
+UPW.US,D,20170302,000000,9.57121,9.63375,9.57121,9.58333,15654.5,0
+UPW.US,D,20170303,000000,9.54194,9.54194,9.46626,9.46626,12446.7,0
+UPW.US,D,20170306,000000,9.4246,9.56012,9.4246,9.44993,18371.1,0
+UPW.US,D,20170307,000000,9.43794,9.43794,9.43794,9.43794,1029.4,0
+UPW.US,D,20170308,000000,9.44993,9.44993,9.17036,9.2158,41522,0
+UPW.US,D,20170309,000000,9.24667,9.28998,9.14648,9.18113,6953.79,0
+UPW.US,D,20170310,000000,9.20476,9.30567,9.20476,9.28555,8098.52,0
+UPW.US,D,20170313,000000,9.33987,9.33987,9.2558,9.33868,4873.63,0
+UPW.US,D,20170314,000000,9.25367,9.30053,9.25367,9.30053,2473.12,0
+UPW.US,D,20170315,000000,9.59222,9.70744,9.44077,9.68943,8461.59,0
+UPW.US,D,20170316,000000,9.43373,9.43373,9.4206,9.4206,2810.56,0
+UPW.US,D,20170317,000000,9.4873,9.64021,9.4873,9.64021,10443.5,0
+UPW.US,D,20170320,000000,9.64021,9.64021,9.36631,9.37872,18883.7,0
+UPW.US,D,20170321,000000,9.40093,9.72951,9.40093,9.72951,7222.89,0
+UPW.US,D,20170322,000000,9.92055,9.92055,9.70245,9.76835,34645.1,0
+UPW.US,D,20170323,000000,9.73795,9.85792,9.73795,9.78746,22305.1,0
+UPW.US,D,20170324,000000,9.74135,9.8137,9.74135,9.8137,2972.87,0
+UPW.US,D,20170327,000000,9.82272,9.83767,9.61235,9.73126,37199.3,0
+UPW.US,D,20170328,000000,9.75673,9.75673,9.60472,9.71252,6236.2,0
+UPW.US,D,20170329,000000,9.63032,9.647,9.60681,9.64136,4677.15,0
+UPW.US,D,20170331,000000,9.50605,9.64796,9.50605,9.54546,34393.1,0
+UPW.US,D,20170403,000000,9.45313,9.6133,9.44077,9.5388,81890.7,0
+UPW.US,D,20170404,000000,9.56109,9.62819,9.56109,9.62819,3587.95,0
+UPW.US,D,20170405,000000,9.6739,9.6739,9.6739,9.6739,811.561,0
+UPW.US,D,20170406,000000,9.62754,9.71339,9.62754,9.71339,2494.48,0
+UPW.US,D,20170407,000000,9.97995,9.97995,9.63395,9.63395,8875.91,0
+UPW.US,D,20170410,000000,9.68094,9.70245,9.5822,9.64603,29762.9,0
+UPW.US,D,20170411,000000,9.64816,9.71533,9.63032,9.63283,8709.33,0
+UPW.US,D,20170412,000000,9.65472,9.82478,9.65472,9.74844,13587.2,0
+UPW.US,D,20170413,000000,10.0804,10.0804,9.65684,9.65684,4245.74,0
+UPW.US,D,20170417,000000,9.94243,9.94243,9.72105,9.72105,8897.27,0
+UPW.US,D,20170418,000000,9.98204,9.98204,9.76835,9.84897,10622.9,0
+UPW.US,D,20170419,000000,10.0715,10.0715,9.6763,9.76619,16030.4,0
+UPW.US,D,20170420,000000,9.87512,9.87512,9.50605,9.50605,5053.03,0
+UPW.US,D,20170421,000000,9.71272,9.71272,9.71272,9.71272,1486.43,0
+UPW.US,D,20170424,000000,9.68846,9.74661,9.68846,9.74661,10490.4,0
+UPW.US,D,20170425,000000,9.75407,9.75407,9.75407,9.75407,1131.91,0
+UPW.US,D,20170426,000000,9.70922,9.84435,9.70582,9.84435,16504.5,0
+UPW.US,D,20170427,000000,9.85094,9.85094,9.7367,9.7862,3468.35,0
+UPW.US,D,20170428,000000,9.75358,9.75358,9.62108,9.62108,6565.1,0
+UPW.US,D,20170501,000000,9.54403,9.5606,9.53748,9.53748,6838.47,0
+UPW.US,D,20170503,000000,9.55458,9.55458,9.55238,9.55238,2742.22,0
+UPW.US,D,20170504,000000,9.43955,9.43955,9.43955,9.43955,1999,0
+UPW.US,D,20170508,000000,9.72011,9.72011,9.69897,9.69897,1862.31,0
+UPW.US,D,20170509,000000,9.51668,9.51668,9.51668,9.51668,1221.61,0
+UPW.US,D,20170510,000000,9.55506,9.55506,9.55506,9.55506,1307.04,0
+UPW.US,D,20170511,000000,9.55458,9.55458,9.55458,9.55458,1815.33,0
+UPW.US,D,20170512,000000,9.66464,9.73767,9.66464,9.73767,1435.18,0
+UPW.US,D,20170515,000000,9.73544,9.73544,9.68547,9.68547,2541.46,0
+UPW.US,D,20170516,000000,9.70245,9.70245,9.67005,9.67005,3711.82,0
+UPW.US,D,20170518,000000,9.67005,9.7775,9.67005,9.72553,3237.7,0
+UPW.US,D,20170522,000000,9.82565,9.87423,9.82565,9.87423,4399.51,0
+UPW.US,D,20170523,000000,10.0405,10.1286,10.0405,10.0572,8752.04,0
+UPW.US,D,20170524,000000,10.0564,10.0564,10.0564,10.0564,1537.69,0
+UPW.US,D,20170525,000000,10.1367,10.2812,10.1367,10.2789,10251.2,0
+UPW.US,D,20170530,000000,10.3374,10.4403,10.3139,10.3933,5356.3,0
+UPW.US,D,20170531,000000,10.3757,10.6305,10.3757,10.6003,86790,0
+UPW.US,D,20170601,000000,10.6129,10.6129,10.4555,10.6022,65522.8,0
+UPW.US,D,20170605,000000,10.6305,10.6564,10.5866,10.5866,16619.9,0
+UPW.US,D,20170606,000000,10.6325,10.6325,10.5208,10.5432,10127.4,0
+UPW.US,D,20170607,000000,10.5649,10.6781,10.5432,10.6675,6518.11,0
+UPW.US,D,20170608,000000,10.6003,10.6003,10.2698,10.3507,11652.3,0
+UPW.US,D,20170609,000000,10.3757,10.4888,10.3023,10.4888,20575.2,0
+UPW.US,D,20170612,000000,10.5866,10.5866,10.3605,10.412,8760.58,0
+UPW.US,D,20170613,000000,10.5039,10.5039,10.4307,10.4644,3583.68,0
+UPW.US,D,20170614,000000,10.493,10.5866,10.493,10.5225,8948.52,0
+UPW.US,D,20170615,000000,10.5454,10.6373,10.5454,10.6003,4467.85,0
+UPW.US,D,20170616,000000,10.8002,10.8002,10.671,10.671,3139.45,0
+UPW.US,D,20170619,000000,10.7369,10.7369,10.6542,10.6698,7816.61,0
+UPW.US,D,20170620,000000,10.6476,10.7177,10.643,10.643,5185.44,0
+UPW.US,D,20170621,000000,10.9276,10.9276,10.4766,10.4766,4882.18,0
+UPW.US,D,20170622,000000,10.5137,10.5619,10.5014,10.5014,12459.5,0
+UPW.US,D,20170626,000000,10.6238,10.6518,10.5886,10.5976,4946.25,0
+UPW.US,D,20170627,000000,10.4437,10.4437,10.3061,10.3234,21848,0
+UPW.US,D,20170628,000000,10.2993,10.2993,10.1916,10.2714,10358,0
+UPW.US,D,20170629,000000,10.0564,10.0564,9.86991,9.91124,5548.51,0
+UPW.US,D,20170630,000000,9.93124,9.96235,9.83677,9.83677,243075,0
+UPW.US,D,20170703,000000,9.8413,9.87669,9.79322,9.79322,20224.9,0
+UPW.US,D,20170705,000000,9.774,9.78084,9.64767,9.7166,125309,0
+UPW.US,D,20170706,000000,9.79322,9.79322,9.63348,9.63348,45387.6,0
+UPW.US,D,20170707,000000,9.74999,9.74999,9.71883,9.71883,1524.88,0
+UPW.US,D,20170710,000000,9.75193,9.81311,9.73359,9.76123,11934.2,0
+UPW.US,D,20170711,000000,9.66051,9.66396,9.66051,9.66396,2319.35,0
+UPW.US,D,20170712,000000,9.78464,9.86342,9.78464,9.86342,7671.38,0
+UPW.US,D,20170713,000000,9.82713,9.84179,9.75377,9.83461,12446.7,0
+UPW.US,D,20170714,000000,9.92223,9.92223,9.86235,9.89429,3878.4,0
+UPW.US,D,20170717,000000,9.93798,9.93798,9.85929,9.90108,6355.8,0
+UPW.US,D,20170718,000000,9.91154,10.025,9.91154,9.99328,10272.6,0
+UPW.US,D,20170719,000000,10.0614,10.0715,10.0614,10.069,2780.66,0
+UPW.US,D,20170720,000000,10.2431,10.2972,10.1741,10.2709,28421.7,0
+UPW.US,D,20170721,000000,10.1677,10.4264,10.1595,10.4264,39236.8,0
+UPW.US,D,20170724,000000,10.2927,10.3124,10.2208,10.2984,10247,0
+UPW.US,D,20170725,000000,10.1901,10.1901,10.065,10.0815,14629.4,0
+UPW.US,D,20170726,000000,10.2068,10.2756,10.1551,10.245,7039.22,0
+UPW.US,D,20170727,000000,10.245,10.2861,10.1958,10.2465,6825.65,0
+UPW.US,D,20170728,000000,10.3698,10.3698,10.2472,10.2472,3246.24,0
+UPW.US,D,20170731,000000,10.4011,10.4011,10.3372,10.3676,4788.21,0
+UPW.US,D,20170801,000000,10.4607,10.558,10.4437,10.5093,11344.7,0
+UPW.US,D,20170802,000000,10.5156,10.5156,10.5137,10.5137,4608.81,0
+UPW.US,D,20170803,000000,10.558,10.6284,10.5037,10.6168,14360.3,0
+UPW.US,D,20170804,000000,10.6332,10.6332,10.4595,10.4595,2498.75,0
+UPW.US,D,20170807,000000,10.4638,10.6017,10.4638,10.6017,9832.7,0
+UPW.US,D,20170808,000000,10.6455,10.6757,10.6455,10.6455,4446.5,0
+UPW.US,D,20170809,000000,10.721,10.721,10.6455,10.6455,4544.74,0
+UPW.US,D,20170810,000000,10.5598,10.6869,10.5598,10.6742,6462.58,0
+UPW.US,D,20170811,000000,10.6718,10.6718,10.5269,10.6305,9016.87,0
+UPW.US,D,20170814,000000,10.6303,10.7335,10.6263,10.717,14356,0
+UPW.US,D,20170815,000000,10.8425,10.8446,10.7791,10.7811,3220.61,0
+UPW.US,D,20170816,000000,10.8978,10.9122,10.7811,10.9101,9918.13,0
+UPW.US,D,20170817,000000,10.8493,10.8666,10.768,10.768,16654,0
+UPW.US,D,20170818,000000,10.8454,10.952,10.8099,10.8099,6026.9,0
+UPW.US,D,20170821,000000,10.9062,10.9062,10.8818,10.8818,5155.54,0
+UPW.US,D,20170822,000000,10.9495,10.9875,10.8666,10.9279,19289.5,0
+UPW.US,D,20170823,000000,10.8796,11.0516,10.8796,11.0516,2972.87,0
+UPW.US,D,20170824,000000,11.1144,11.1144,11,11.0465,12540.7,0
+UPW.US,D,20170825,000000,11.1168,11.1475,11.0787,11.0787,4258.56,0
+UPW.US,D,20170828,000000,11.1052,11.1098,11.0528,11.1098,13975.9,0
+UPW.US,D,20170829,000000,11.1122,11.1122,11.1052,11.1052,4130.41,0
+UPW.US,D,20170830,000000,11.1351,11.1351,11.0462,11.0598,7398.02,0
+UPW.US,D,20170831,000000,11.0765,11.1006,11.0086,11.0509,251831,0
+UPW.US,D,20170901,000000,11.0199,11.0352,10.9213,10.9855,66445.4,0
+UPW.US,D,20170905,000000,10.9981,11.0129,10.9181,10.9764,24334,0
+UPW.US,D,20170906,000000,11.0042,11.0042,10.9168,10.9369,7034.95,0
+UPW.US,D,20170907,000000,10.952,11.0841,10.9168,11.0132,8025.91,0
+UPW.US,D,20170908,000000,11.0509,11.1685,11.0312,11.1602,11814.6,0
+UPW.US,D,20170911,000000,11.1708,11.3508,11.1708,11.3508,3951.02,0
+UPW.US,D,20170912,000000,11.3255,11.3255,10.9717,10.9835,18670.1,0
+UPW.US,D,20170913,000000,10.9299,10.9474,10.9039,10.9039,4194.48,0
+UPW.US,D,20170914,000000,10.8535,11.0521,10.8535,11.0521,4467.85,0
+UPW.US,D,20170915,000000,11.0554,11.0944,11.0293,11.0832,85987,0
+UPW.US,D,20170918,000000,11.0042,11.0419,10.7314,10.8317,20079.7,0
+UPW.US,D,20170919,000000,10.8032,10.8314,10.8032,10.8314,3493.98,0
+UPW.US,D,20170920,000000,10.7922,10.8493,10.6238,10.6564,10639.9,0
+UPW.US,D,20170921,000000,10.6761,10.7566,10.6341,10.6539,44042.1,0
+UPW.US,D,20170922,000000,10.6602,10.6624,10.4992,10.4992,14667.8,0
+UPW.US,D,20170925,000000,10.6891,10.6891,10.4923,10.6473,9649.03,0
+UPW.US,D,20170926,000000,10.7268,10.7268,10.6539,10.6649,6197.76,0
+UPW.US,D,20170927,000000,10.4784,10.584,10.3419,10.3964,22420.4,0
+UPW.US,D,20170928,000000,10.3757,10.5197,10.3288,10.5197,23227.7,0
+UPW.US,D,20170929,000000,10.4475,10.5006,10.3837,10.5006,11771.9,0
+UPW.US,D,20171002,000000,10.5114,10.5288,10.4211,10.4631,68141.2,0
+UPW.US,D,20171003,000000,10.4408,10.4408,10.3464,10.3686,9102.29,0
+UPW.US,D,20171004,000000,10.3735,10.5705,10.3735,10.5615,9858.33,0
+UPW.US,D,20171005,000000,10.6166,10.6166,10.5154,10.5333,15940.7,0
+UPW.US,D,20171006,000000,10.5114,10.5542,10.4812,10.5511,6513.84,0
+UPW.US,D,20171009,000000,10.6115,10.6449,10.5796,10.5796,7825.15,0
+UPW.US,D,20171010,000000,10.6698,10.7708,10.6698,10.7509,8611.09,0
+UPW.US,D,20171011,000000,10.7045,10.9143,10.7045,10.9008,18665.9,0
+UPW.US,D,20171012,000000,10.8686,11.0343,10.8686,11.0028,11079.9,0
+UPW.US,D,20171013,000000,11.0674,11.0674,10.8168,10.8168,32201.8,0
+UPW.US,D,20171016,000000,10.8803,10.8803,10.7066,10.7651,3395.74,0
+UPW.US,D,20171017,000000,10.736,10.8846,10.736,10.8846,12451,0
+UPW.US,D,20171018,000000,10.8522,10.8522,10.8385,10.8385,2772.12,0
+UPW.US,D,20171019,000000,11.0665,11.0804,11.0665,11.078,5958.56,0
+UPW.US,D,20171020,000000,11.1312,11.1312,11.057,11.057,4002.27,0
+UPW.US,D,20171023,000000,11.0567,11.1197,11.0567,11.0915,5800.52,0
+UPW.US,D,20171024,000000,11.0951,11.0961,11.0951,11.0961,2460.31,0
+UPW.US,D,20171025,000000,10.9639,11.0501,10.7814,11.0501,13749.5,0
+UPW.US,D,20171026,000000,11.2099,11.2099,11.0628,11.0628,9593.5,0
+UPW.US,D,20171027,000000,11.2211,11.2211,11.1776,11.1776,1828.14,0
+UPW.US,D,20171030,000000,11.135,11.175,11.135,11.1575,6543.74,0
+UPW.US,D,20171031,000000,11.2035,11.2763,11.1597,11.2501,693320,0
+UPW.US,D,20171101,000000,11.2407,11.2407,11.076,11.1137,19212.6,0
+UPW.US,D,20171102,000000,11.1951,11.1951,11.1747,11.175,4292.73,0
+UPW.US,D,20171103,000000,11.2637,11.3258,11.2637,11.3027,7380.93,0
+UPW.US,D,20171106,000000,11.2325,11.267,11.1887,11.1887,20673.4,0
+UPW.US,D,20171107,000000,11.2521,11.4555,11.1371,11.4346,19673.9,0
+UPW.US,D,20171108,000000,11.4611,11.4849,11.3236,11.4499,15099.3,0
+UPW.US,D,20171109,000000,11.4346,11.4536,11.4059,11.4536,3963.83,0
+UPW.US,D,20171110,000000,11.3508,11.3599,11.3378,11.3599,6893.99,0
+UPW.US,D,20171113,000000,11.3731,11.6303,11.3731,11.6303,15308.6,0
+UPW.US,D,20171114,000000,11.6279,11.8881,11.6279,11.8765,7735.45,0
+UPW.US,D,20171115,000000,11.8591,11.8897,11.6888,11.6888,19802,0
+UPW.US,D,20171116,000000,11.5908,11.6498,11.5553,11.6173,34572.5,0
+UPW.US,D,20171117,000000,11.5553,11.5553,11.4996,11.4996,15065.1,0
+UPW.US,D,20171120,000000,11.4913,11.4913,11.4237,11.4241,8401.79,0
+UPW.US,D,20171121,000000,11.5288,11.5288,11.4381,11.5129,5911.58,0
+UPW.US,D,20171122,000000,11.4083,11.4253,11.4083,11.4248,7026.41,0
+UPW.US,D,20171124,000000,11.4937,11.4937,11.4849,11.4849,1858.04,0
+UPW.US,D,20171127,000000,11.5592,11.618,11.5592,11.5971,2938.7,0
+UPW.US,D,20171128,000000,11.6862,11.7456,11.6862,11.7142,13172.9,0
+UPW.US,D,20171129,000000,11.7529,11.7863,11.6913,11.7212,9051.04,0
+UPW.US,D,20171130,000000,11.8063,11.8748,11.7212,11.7576,86260.4,0
+UPW.US,D,20171201,000000,11.8584,11.8762,11.6536,11.7288,23906.8,0
+UPW.US,D,20171204,000000,11.7539,11.7539,11.5934,11.6078,8653.8,0
+UPW.US,D,20171205,000000,11.5659,11.5952,11.3161,11.3268,38604.6,0
+UPW.US,D,20171206,000000,11.3546,11.4432,11.3378,11.4432,30813.6,0
+UPW.US,D,20171207,000000,11.3776,11.3776,11.3776,11.3776,482.665,0
+UPW.US,D,20171208,000000,11.4761,11.4761,11.4284,11.4499,5753.54,0
+UPW.US,D,20171211,000000,11.4937,11.4937,11.4849,11.4895,6983.69,0
+UPW.US,D,20171212,000000,11.3881,11.3987,11.3396,11.3396,7662.84,0
+UPW.US,D,20171213,000000,11.3181,11.3181,11.294,11.294,2165.58,0
+UPW.US,D,20171215,000000,11.3664,11.4073,11.3248,11.3902,9350.03,0
+UPW.US,D,20171218,000000,11.1247,11.1312,11.087,11.087,12792.7,0
+UPW.US,D,20171219,000000,10.9689,10.9689,10.8252,10.8587,6714.6,0
+UPW.US,D,20171220,000000,10.7154,10.7154,10.5761,10.5849,9952.3,0
+UPW.US,D,20171221,000000,10.2168,10.4631,10.2168,10.3529,101500,0
+UPW.US,D,20171222,000000,10.3441,10.3778,10.3441,10.3643,19797.8,0
+UPW.US,D,20171226,000000,10.3857,10.3857,10.2271,10.2271,187278,0
+UPW.US,D,20171227,000000,10.2888,10.3347,10.2854,10.2908,15317.1,0
+UPW.US,D,20171228,000000,10.2955,10.4148,10.2955,10.4148,16355,0
+UPW.US,D,20171229,000000,10.4587,10.47,10.3943,10.3943,75103.5,0
+UPW.US,D,20180102,000000,10.3394,10.3394,10.1808,10.2274,62550,0
+UPW.US,D,20180103,000000,10.1876,10.2469,10.0238,10.0868,24180.2,0
+UPW.US,D,20180104,000000,10.101,10.1544,9.88907,9.9045,64566,0
+UPW.US,D,20180105,000000,9.94145,9.97757,9.82939,9.88407,61341.2,0
+UPW.US,D,20180108,000000,9.935,10.0792,9.935,10.0792,44781,0
+UPW.US,D,20180109,000000,10.0636,10.0636,9.85998,9.8819,16483.2,0
+UPW.US,D,20180110,000000,9.65684,9.69685,9.61514,9.6549,42205.4,0
+UPW.US,D,20180111,000000,9.6549,9.66051,9.56203,9.56203,6851.28,0
+UPW.US,D,20180112,000000,9.56012,9.58714,9.46021,9.46021,15163.3,0
+UPW.US,D,20180116,000000,9.46021,9.57284,9.32323,9.42882,27729.7,0
+UPW.US,D,20180117,000000,9.5864,9.58848,9.54915,9.55364,15359.8,0
+UPW.US,D,20180118,000000,9.5541,9.5541,9.33868,9.52713,10229.9,0
+UPW.US,D,20180119,000000,9.41827,9.52198,9.39653,9.40751,12668.8,0
+UPW.US,D,20180122,000000,9.42929,9.57454,9.3848,9.3848,25248,0
+UPW.US,D,20180123,000000,9.65056,9.68113,9.59738,9.63724,37852.9,0
+UPW.US,D,20180124,000000,9.67669,9.67669,9.47164,9.51316,25658.1,0
+UPW.US,D,20180125,000000,9.54886,9.77694,9.50444,9.7621,35110.6,0
+UPW.US,D,20180126,000000,9.82272,9.85614,9.61514,9.76288,44144.6,0
+UPW.US,D,20180129,000000,9.80025,9.80025,9.52788,9.59642,19464.6,0
+UPW.US,D,20180130,000000,9.56834,9.5904,9.51068,9.54431,11981.2,0
+UPW.US,D,20180131,000000,9.50044,9.72125,9.50044,9.62407,778923,0
+UPW.US,D,20180201,000000,9.61301,9.65702,9.36561,9.42296,56420.5,0
+UPW.US,D,20180202,000000,9.27921,9.38062,9.15772,9.27734,23701.8,0
+UPW.US,D,20180205,000000,9.27032,9.38408,8.90603,8.9285,26764.4,0
+UPW.US,D,20180206,000000,8.47924,8.74729,8.36429,8.73443,35687.3,0
+UPW.US,D,20180207,000000,8.78451,8.83672,8.71359,8.72272,9871.14,0
+UPW.US,D,20180208,000000,8.67849,8.67849,8.67849,8.67849,16423.4,0
+UPW.US,D,20180209,000000,8.59207,8.71689,8.52324,8.65412,16231.2,0
+UPW.US,D,20180212,000000,8.76437,8.98399,8.71569,8.98399,21613.1,0
+UPW.US,D,20180213,000000,9.00975,9.00975,8.74473,8.98541,21092,0
+UPW.US,D,20180214,000000,8.86599,8.88804,8.81285,8.84635,12408.3,0
+UPW.US,D,20180215,000000,8.85898,9.10714,8.85898,9.08137,7137.46,0
+UPW.US,D,20180216,000000,9.10481,9.35203,9.10481,9.32042,5604.04,0
+UPW.US,D,20180220,000000,9.27686,9.27686,9.01631,9.04957,11699.2,0
+UPW.US,D,20180221,000000,9.1666,9.1666,8.86599,8.88405,19127.2,0
+UPW.US,D,20180222,000000,8.91471,9.03807,8.88168,9.03807,8188.22,0
+UPW.US,D,20180223,000000,9.06877,9.40985,9.06877,9.40985,4651.52,0
+UPW.US,D,20180226,000000,9.48711,9.49835,9.42179,9.42179,4126.14,0
+UPW.US,D,20180227,000000,9.34315,9.35436,9.11931,9.11931,7342.49,0
+UPW.US,D,20180228,000000,9.07552,9.11323,8.93131,8.93131,6296,0
+UPW.US,D,20180301,000000,9.00507,9.11792,8.87325,8.91678,23296,0
+UPW.US,D,20180302,000000,8.95474,8.95474,8.83088,8.83088,4326.9,0
+UPW.US,D,20180305,000000,8.82151,9.09707,8.82151,9.08488,4190.21,0
+UPW.US,D,20180306,000000,8.9477,8.9477,8.9477,8.9477,3468.35,0
+UPW.US,D,20180307,000000,8.89928,8.89928,8.85499,8.88804,8696.51,0
+UPW.US,D,20180308,000000,8.96808,8.98516,8.9306,8.98516,2917.34,0
+UPW.US,D,20180309,000000,8.98399,8.98399,8.98399,8.98399,1208.79,0
+UPW.US,D,20180312,000000,9.12445,9.12445,9.10199,9.10199,6641.98,0
+UPW.US,D,20180313,000000,9.16426,9.16426,9.16426,9.16426,3088.2,0
+UPW.US,D,20180314,000000,9.30756,9.34101,9.3038,9.31481,12386.9,0
+UPW.US,D,20180315,000000,9.36561,9.36561,9.36561,9.36561,2635.43,0
+UPW.US,D,20180316,000000,9.50444,9.52087,9.50444,9.51068,1725.63,0
+UPW.US,D,20180319,000000,9.40985,9.51194,9.35203,9.36394,18802.5,0
+UPW.US,D,20180320,000000,9.29256,9.29256,9.28366,9.28366,6313.09,0
+UPW.US,D,20180322,000000,9.52769,9.55668,9.52296,9.52296,12852.5,0
+UPW.US,D,20180323,000000,9.41664,9.41664,9.03947,9.03947,8995.51,0
+UPW.US,D,20180326,000000,9.19026,9.20383,9.1612,9.17947,5984.19,0
+UPW.US,D,20180327,000000,9.26799,9.53416,9.26799,9.48552,4207.3,0
+UPW.US,D,20180328,000000,9.47304,9.51403,9.47304,9.50537,6586.45,0
+UPW.US,D,20180329,000000,9.66746,9.70264,9.60635,9.61427,38322.7,0
+UPW.US,D,20180402,000000,9.68519,9.69184,9.27476,9.42531,45413.2,0
+UPW.US,D,20180403,000000,9.43673,9.4787,9.40141,9.4787,5779.16,0
+UPW.US,D,20180405,000000,9.4787,9.72011,9.4787,9.71417,6394.24,0
+UPW.US,D,20180406,000000,9.75175,9.75556,9.75175,9.75175,4873.63,0
+UPW.US,D,20180409,000000,9.72057,9.72057,9.55746,9.55746,2221.11,0
+UPW.US,D,20180410,000000,9.56089,9.58495,9.49408,9.49408,11084.2,0
+UPW.US,D,20180411,000000,9.45152,9.46021,9.45152,9.46021,2793.47,0
+UPW.US,D,20180412,000000,9.3347,9.3347,9.17947,9.19682,9367.12,0
+UPW.US,D,20180413,000000,9.35695,9.41874,9.35695,9.41874,6261.83,0
+UPW.US,D,20180416,000000,9.56712,9.57493,9.54527,9.57493,33137.3,0
+UPW.US,D,20180417,000000,9.6407,9.77156,9.6407,9.70941,9226.16,0
+UPW.US,D,20180418,000000,9.91104,9.92174,9.7582,9.7582,2387.69,0
+UPW.US,D,20180419,000000,9.66609,9.66609,9.66609,9.66609,495.479,0
+UPW.US,D,20180420,000000,9.59404,9.59404,9.59404,9.59404,666.334,0
+UPW.US,D,20180423,000000,9.58047,9.58047,9.51868,9.52902,6129.42,0
+UPW.US,D,20180424,000000,9.5781,9.5781,9.5781,9.5781,4429.41,0
+UPW.US,D,20180425,000000,9.56712,9.70264,9.56712,9.70264,7261.33,0
+UPW.US,D,20180427,000000,9.76941,10.0839,9.76941,10.0839,9986.47,0
+UPW.US,D,20180430,000000,10.1329,10.1329,10.0427,10.0488,20989.5,0
+UPW.US,D,20180501,000000,10.0174,10.0174,10.0174,10.0174,1541.96,0
+UPW.US,D,20180502,000000,9.99985,10.0086,9.94961,9.94961,7427.91,0
+UPW.US,D,20180507,000000,10.1219,10.1219,9.95519,9.95519,5783.44,0
+UPW.US,D,20180508,000000,9.74485,9.76025,9.54754,9.54754,10375.1,0
+UPW.US,D,20180510,000000,9.4585,9.55966,9.45522,9.55966,9243.25,0
+UPW.US,D,20180511,000000,9.6232,9.70031,9.62041,9.69203,15603.3,0
+UPW.US,D,20180514,000000,9.68055,9.68055,9.51383,9.51383,3237.7,0
+UPW.US,D,20180515,000000,9.51403,9.51403,9.51403,9.51403,850.003,0
+UPW.US,D,20180516,000000,9.23287,9.28813,9.23287,9.26141,5172.63,0
+UPW.US,D,20180517,000000,9.24618,9.24618,9.14905,9.16847,25683.7,0
+UPW.US,D,20180518,000000,9.15537,9.18016,9.03714,9.03714,5450.27,0
+UPW.US,D,20180521,000000,9.12144,9.28366,9.12144,9.28366,5211.07,0
+UPW.US,D,20180522,000000,9.23731,9.38994,9.23731,9.30146,4566.09,0
+UPW.US,D,20180523,000000,9.32557,9.48097,9.32557,9.48097,6031.18,0
+UPW.US,D,20180524,000000,9.42319,9.57092,9.42319,9.57092,2947.24,0
+UPW.US,D,20180525,000000,9.62261,9.69299,9.62261,9.69299,3891.22,0
+UPW.US,D,20180529,000000,9.6007,9.72736,9.6007,9.72736,1866.59,0
+UPW.US,D,20180530,000000,9.77859,9.87355,9.77859,9.87355,3135.18,0
+UPW.US,D,20180531,000000,9.82478,9.98105,9.82478,9.85812,5894.49,0
+UPW.US,D,20180601,000000,9.5781,9.60539,9.53861,9.60539,3451.27,0
+UPW.US,D,20180604,000000,9.68499,9.68499,9.68499,9.68499,1742.72,0
+UPW.US,D,20180606,000000,9.42108,9.42108,8.91329,8.95778,13407.8,0
+UPW.US,D,20180607,000000,8.93976,9.16613,8.93976,9.00529,15983.4,0
+UPW.US,D,20180611,000000,9.03947,9.03947,9.03947,9.03947,6355.8,0
+UPW.US,D,20180612,000000,9.1397,9.1528,9.1397,9.1528,13971.6,0
+UPW.US,D,20180613,000000,9.19682,9.19682,9.17947,9.19448,5112.83,0
+UPW.US,D,20180614,000000,9.23076,9.34521,9.23076,9.28602,6791.48,0
+UPW.US,D,20180615,000000,9.31081,9.31081,9.25065,9.25065,2263.82,0
+UPW.US,D,20180618,000000,9.53624,9.54527,9.45577,9.49408,9439.73,0
+UPW.US,D,20180619,000000,9.70456,9.70456,9.59832,9.67603,9649.03,0
+UPW.US,D,20180620,000000,9.72553,9.75753,9.72553,9.75753,2451.76,0
+UPW.US,D,20180621,000000,9.71387,9.71387,9.71387,9.71387,2409.05,0
+UPW.US,D,20180622,000000,9.87256,9.88289,9.87256,9.88289,1751.26,0
+UPW.US,D,20180625,000000,10.1716,10.1985,10.1716,10.1968,3122.37,0
+UPW.US,D,20180626,000000,10.2084,10.3435,10.2084,10.3114,9567.87,0
+UPW.US,D,20180627,000000,10.2143,10.2727,10.2143,10.2727,4194.48,0
+UPW.US,D,20180628,000000,10.4982,10.5114,10.3468,10.4375,26580.7,0
+UPW.US,D,20180629,000000,10.4375,10.4375,10.2232,10.4086,24009.3,0
+UPW.US,D,20180702,000000,10.388,10.4065,10.3259,10.4065,164746,0
+UPW.US,D,20180703,000000,10.6029,10.6029,10.6029,10.6029,905.531,0
+UPW.US,D,20180705,000000,10.5702,10.6278,10.5267,10.6118,16671.1,0
+UPW.US,D,20180706,000000,10.7188,10.8619,10.7188,10.8619,6671.88,0
+UPW.US,D,20180709,000000,10.9713,10.9713,10.1473,10.1473,58436.6,0
+UPW.US,D,20180710,000000,10.1271,10.4443,10.0847,10.3997,15287.2,0
+UPW.US,D,20180711,000000,10.4522,10.5825,10.4522,10.5805,48480,0
+UPW.US,D,20180712,000000,10.6363,10.6363,10.5025,10.5313,15748.5,0
+UPW.US,D,20180713,000000,10.4664,10.5335,10.4664,10.5335,5424.64,0
+UPW.US,D,20180716,000000,10.4844,10.5472,10.4844,10.5242,4331.17,0
+UPW.US,D,20180717,000000,10.5093,10.5985,10.5025,10.5164,16039,0
+UPW.US,D,20180718,000000,10.4755,10.4755,10.4755,10.4755,1336.94,0
+UPW.US,D,20180719,000000,10.5472,10.6853,10.5472,10.6853,3058.3,0
+UPW.US,D,20180720,000000,10.5472,10.5472,10.4196,10.4823,7180.17,0
+UPW.US,D,20180723,000000,10.3482,10.3482,10.2718,10.3302,6620.62,0
+UPW.US,D,20180724,000000,10.2718,10.3778,10.074,10.3778,8273.65,0
+UPW.US,D,20180725,000000,10.384,10.451,10.384,10.4194,8192.49,0
+UPW.US,D,20180726,000000,10.6785,10.6785,10.6785,10.6785,457.037,0
+UPW.US,D,20180727,000000,10.4823,10.5048,10.4664,10.5048,3301.77,0
+UPW.US,D,20180731,000000,10.6017,10.6017,10.5199,10.5964,6522.38,0
+UPW.US,D,20180801,000000,10.496,10.496,10.3571,10.3571,1956.28,0
+UPW.US,D,20180803,000000,10.7939,10.8218,10.7939,10.8218,3284.68,0
+UPW.US,D,20180806,000000,10.8172,10.8851,10.8062,10.8062,6231.93,0
+UPW.US,D,20180807,000000,10.7188,10.7305,10.6808,10.7305,2780.66,0
+UPW.US,D,20180808,000000,10.7166,10.7166,10.6585,10.6585,4288.45,0
+UPW.US,D,20180813,000000,10.6831,10.6846,10.6831,10.6846,2276.64,0
+UPW.US,D,20180815,000000,10.871,10.9713,10.871,10.9263,6210.57,0
+UPW.US,D,20180816,000000,11.0339,11.1675,11.0339,11.1675,29980.7,0
+UPW.US,D,20180817,000000,11.2882,11.32,11.2882,11.3177,8089.98,0
+UPW.US,D,20180820,000000,11.2548,11.2678,11.2325,11.2325,3062.57,0
+UPW.US,D,20180821,000000,11.1406,11.1655,11.0291,11.0607,5783.44,0
+UPW.US,D,20180822,000000,11.036,11.036,11.0203,11.0203,2127.14,0
+UPW.US,D,20180823,000000,10.949,10.9693,10.9252,10.9252,2938.7,0
+UPW.US,D,20180824,000000,10.9308,10.9958,10.9308,10.9958,2776.39,0
+UPW.US,D,20180827,000000,11.0654,11.0654,10.7749,10.7939,4399.51,0
+UPW.US,D,20180828,000000,10.7968,10.7968,10.748,10.7703,2810.56,0
+UPW.US,D,20180829,000000,10.8594,10.8685,10.8594,10.8685,3365.84,0
+UPW.US,D,20180830,000000,10.8752,11.0025,10.8752,10.9535,4484.94,0
+UPW.US,D,20180831,000000,10.8863,10.8863,10.8863,10.8863,1349.75,0
+UPW.US,D,20180904,000000,11.036,11.036,10.9873,10.9958,5715.09,0
+UPW.US,D,20180905,000000,11.1623,11.1688,11.1234,11.1234,5655.29,0
+UPW.US,D,20180906,000000,11.2169,11.32,11.2169,11.32,3335.94,0
+UPW.US,D,20180907,000000,11.1098,11.1168,11.1008,11.1168,10123.1,0
+UPW.US,D,20180910,000000,11.1611,11.2529,11.1611,11.1744,2524.38,0
+UPW.US,D,20180911,000000,11.1094,11.1557,11.1094,11.1557,4382.42,0
+UPW.US,D,20180912,000000,11.1655,11.1655,11.1026,11.112,4835.19,0
+UPW.US,D,20180913,000000,11.2371,11.2371,11.2371,11.2371,1580.4,0
+UPW.US,D,20180914,000000,11.1074,11.1074,11.105,11.1074,4156.04,0
+UPW.US,D,20180917,000000,11.2574,11.2574,11.1608,11.1675,4617.35,0
+UPW.US,D,20180918,000000,11.1789,11.1789,11.1655,11.1655,2789.2,0
+UPW.US,D,20180919,000000,11.1074,11.1074,10.694,10.7024,16026.1,0
+UPW.US,D,20180920,000000,10.7186,10.7857,10.7186,10.7564,51188.1,0
+UPW.US,D,20180924,000000,10.7588,10.7588,10.6828,10.6828,6428.41,0
+UPW.US,D,20180925,000000,10.5539,10.5539,10.398,10.398,1806.79,0
+UPW.US,D,20180926,000000,10.3684,10.3684,10.3684,10.3684,2357.79,0
+UPW.US,D,20180927,000000,10.3708,10.3708,10.3708,10.3708,982.416,0
+UPW.US,D,20180928,000000,10.5073,10.663,10.5073,10.663,16871.9,0
+UPW.US,D,20181001,000000,10.5882,10.5882,10.5882,10.5882,1576.13,0
+UPW.US,D,20181002,000000,10.9068,10.911,10.9068,10.911,1401.01,0
+UPW.US,D,20181003,000000,10.9154,10.9154,10.5061,10.5061,11870.1,0
+UPW.US,D,20181004,000000,10.5206,10.7475,10.5206,10.6846,3489.71,0
+UPW.US,D,20181005,000000,11.0283,11.0749,11.0283,11.0749,1661.56,0
+UPW.US,D,20181008,000000,11.1089,11.357,11.1089,11.3559,8696.51,0
+UPW.US,D,20181009,000000,11.3559,11.3559,11.2899,11.3063,5911.58,0
+UPW.US,D,20181010,000000,11.4946,11.5122,11.4635,11.4682,15483.7,0
+UPW.US,D,20181011,000000,10.871,10.871,10.7382,10.7628,6975.15,0
+UPW.US,D,20181015,000000,10.7628,10.9471,10.7628,10.8754,4988.96,0
+UPW.US,D,20181016,000000,11.0724,11.1366,11.0213,11.0773,5907.31,0
+UPW.US,D,20181017,000000,11.0749,11.0749,10.9965,11.0749,6505.3,0
+UPW.US,D,20181018,000000,11.0749,11.0982,11.0506,11.0506,4361.07,0
+UPW.US,D,20181019,000000,11.293,11.4902,11.2825,11.401,22565.6,0
+UPW.US,D,20181022,000000,11.4476,11.4548,11.2232,11.2858,11425.9,0
+UPW.US,D,20181023,000000,11.2806,11.2806,11.0194,11.1333,9290.23,0
+UPW.US,D,20181024,000000,11.2745,11.6697,11.2745,11.6697,5779.16,0
+UPW.US,D,20181025,000000,11.2758,11.3459,11.1827,11.2745,14843,0
+UPW.US,D,20181026,000000,11.3979,11.3979,10.9068,10.9068,13634.2,0
+UPW.US,D,20181029,000000,10.9719,11.1489,10.9719,11.1016,9520.89,0
+UPW.US,D,20181030,000000,11.1899,11.3108,11.0506,11.1182,5941.48,0
+UPW.US,D,20181031,000000,11.0506,11.1182,10.882,11.0663,13548.7,0
+UPW.US,D,20181101,000000,10.8744,10.8934,10.7429,10.8415,79293.7,0
+UPW.US,D,20181102,000000,10.9068,10.9068,10.6595,10.7878,97122.5,0
+UPW.US,D,20181105,000000,10.7763,11.129,10.7763,11.0829,9401.29,0
+UPW.US,D,20181106,000000,11.0645,11.2323,11.0645,11.2323,13732.4,0
+UPW.US,D,20181107,000000,11.2054,11.4348,11.2054,11.4348,24141.8,0
+UPW.US,D,20181108,000000,11.3604,11.4023,11.3018,11.4023,2114.33,0
+UPW.US,D,20181109,000000,11.5371,11.5371,11.3892,11.4613,9542.24,0
+UPW.US,D,20181112,000000,11.4476,11.6988,11.4476,11.5325,205371,0
+UPW.US,D,20181113,000000,11.3883,11.5687,11.3883,11.5687,9285.96,0
+UPW.US,D,20181114,000000,11.3691,11.3691,11.257,11.3621,3878.4,0
+UPW.US,D,20181115,000000,11.038,11.2163,11.0028,11.1849,24978.9,0
+UPW.US,D,20181116,000000,11.4545,11.5282,11.3763,11.4835,10473.4,0
+UPW.US,D,20181119,000000,11.5575,11.5754,11.466,11.5754,8589.73,0
+UPW.US,D,20181120,000000,11.672,11.672,11.32,11.4701,60439.9,0
+UPW.US,D,20181121,000000,11.4118,11.4142,11.1089,11.1265,37015.7,0
+UPW.US,D,20181123,000000,11.1247,11.1247,11.1247,11.1247,3720.36,0
+UPW.US,D,20181126,000000,11.142,11.3559,11.142,11.3559,5894.49,0
+UPW.US,D,20181127,000000,11.3242,11.4456,11.3242,11.4456,4630.16,0
+UPW.US,D,20181128,000000,11.4274,11.4881,11.3957,11.4499,16338,0
+UPW.US,D,20181129,000000,11.4364,11.4364,11.2995,11.3332,27417.9,0
+UPW.US,D,20181130,000000,11.4256,11.7046,11.4047,11.7046,32270.2,0
+UPW.US,D,20181203,000000,11.5779,11.9805,11.5779,11.9052,152193,0
+UPW.US,D,20181204,000000,12.1095,12.1982,11.9616,11.9616,37583.8,0
+UPW.US,D,20181206,000000,12.0605,12.0696,11.6022,11.9436,220065,0
+UPW.US,D,20181207,000000,11.9594,12.1497,11.8287,12.1253,33056.1,0
+UPW.US,D,20181210,000000,12.1705,12.1705,11.7243,12.1389,19772.1,0
+UPW.US,D,20181211,000000,12.1389,12.1844,12.1142,12.1844,9777.17,0
+UPW.US,D,20181212,000000,12.2466,12.2559,12.0915,12.1323,17444.2,0
+UPW.US,D,20181213,000000,12.2582,12.3425,12.2059,12.303,10721.1,0
+UPW.US,D,20181214,000000,12.3059,12.3059,12.0334,12.1795,132433,0
+UPW.US,D,20181217,000000,12.1771,12.1977,11.3915,11.3964,37079.7,0
+UPW.US,D,20181218,000000,11.4682,11.5779,11.2391,11.295,24932,0
+UPW.US,D,20181219,000000,11.293,11.4096,11.1934,11.2423,13061.8,0
+UPW.US,D,20181220,000000,11.1595,11.4745,10.9406,11.2088,18742.7,0
+UPW.US,D,20181221,000000,11.3085,11.6697,11.0991,11.133,25363.4,0
+UPW.US,D,20181224,000000,10.8034,10.8034,10.0985,10.1429,27302.6,0
+UPW.US,D,20181226,000000,10.2789,10.4208,9.9045,10.4208,19208.3,0
+UPW.US,D,20181227,000000,10.4143,10.5585,10.1556,10.5585,16743.7,0
+UPW.US,D,20181228,000000,10.6537,10.7594,10.558,10.6197,7295.5,0
+UPW.US,D,20181231,000000,10.7353,10.7353,10.5044,10.6405,208630,0
+UPW.US,D,20190102,000000,10.5339,10.5823,10.2562,10.3217,77798.8,0
+UPW.US,D,20190103,000000,10.4167,10.4167,10.2521,10.3441,8683.7,0
+UPW.US,D,20190104,000000,10.4779,10.6043,10.4779,10.6043,2460.31,0
+UPW.US,D,20190107,000000,10.505,10.5568,10.4235,10.4351,14689.2,0
+UPW.US,D,20190108,000000,10.4351,10.7455,10.4351,10.7455,5236.7,0
+UPW.US,D,20190109,000000,10.6109,10.7285,10.5766,10.5766,2767.85,0
+UPW.US,D,20190110,000000,10.6506,10.8958,10.6405,10.8958,2370.61,0
+UPW.US,D,20190111,000000,10.8248,10.8272,10.7236,10.7871,22305.1,0
+UPW.US,D,20190114,000000,10.2456,10.372,10.173,10.372,4762.58,0
+UPW.US,D,20190115,000000,10.2859,10.6197,10.2859,10.5969,3105.28,0
+UPW.US,D,20190116,000000,10.5725,10.6828,10.462,10.6828,2695.23,0
+UPW.US,D,20190117,000000,10.7124,10.7763,10.7124,10.7763,2409.05,0
+UPW.US,D,20190118,000000,10.8297,10.8297,10.7485,10.7723,21139,0
+UPW.US,D,20190122,000000,10.8659,10.8813,10.7102,10.8002,6436.96,0
+UPW.US,D,20190123,000000,10.9426,11.033,10.9426,11.033,4062.07,0
+UPW.US,D,20190124,000000,11.0372,11.1742,11.0372,11.1742,2293.72,0
+UPW.US,D,20190125,000000,11.134,11.134,10.8686,10.8686,27981.7,0
+UPW.US,D,20190128,000000,10.8746,10.8746,10.733,10.7419,3968.1,0
+UPW.US,D,20190129,000000,10.8248,10.8248,10.7946,10.7946,1076.38,0
+UPW.US,D,20190130,000000,10.9149,10.9859,10.8297,10.9859,2186.94,0
+UPW.US,D,20190131,000000,11.2811,11.4722,11.2811,11.4722,2942.97,0
+UPW.US,D,20190201,000000,11.3891,11.4071,11.3339,11.3339,3199.25,0
+UPW.US,D,20190204,000000,11.2313,11.3615,11.2313,11.3615,106891,0
+UPW.US,D,20190205,000000,11.3151,11.416,11.3035,11.3883,5501.52,0
+UPW.US,D,20190206,000000,11.441,11.441,11.3462,11.3513,26657.6,0
+UPW.US,D,20190207,000000,11.3937,11.6391,11.3937,11.6378,9051.04,0
+UPW.US,D,20190208,000000,11.7318,11.7637,11.6622,11.752,22437.5,0
+UPW.US,D,20190211,000000,11.7545,11.7545,11.6734,11.7507,52666,0
+UPW.US,D,20190212,000000,11.7432,11.8025,11.7278,11.7751,17222.1,0
+UPW.US,D,20190213,000000,11.6646,11.7273,11.6646,11.7273,1097.74,0
+UPW.US,D,20190214,000000,11.8744,11.8744,11.6214,11.7019,22565.6,0
+UPW.US,D,20190215,000000,11.75,11.7794,11.75,11.7794,2998.5,0
+UPW.US,D,20190219,000000,11.9167,11.9167,11.9115,11.9115,1153.27,0
+UPW.US,D,20190220,000000,11.8242,12.0612,11.8242,12.0084,6847.01,0
+UPW.US,D,20190221,000000,11.9167,12.2169,11.9167,12.2169,9247.52,0
+UPW.US,D,20190222,000000,12.3237,12.3318,12.2191,12.3298,13612.8,0
+UPW.US,D,20190225,000000,12.3364,12.3364,12.1491,12.1908,12993.5,0
+UPW.US,D,20190226,000000,12.0839,12.1532,12.0839,12.1532,3148,0
+UPW.US,D,20190227,000000,12.1562,12.1881,12.1562,12.1766,2661.06,0
+UPW.US,D,20190228,000000,12.2773,12.3298,12.249,12.3298,26555.1,0
+UPW.US,D,20190301,000000,12.2239,12.3589,12.2239,12.3589,1153.27,0
+UPW.US,D,20190304,000000,12.3909,12.3909,12.3909,12.3909,563.821,0
+UPW.US,D,20190305,000000,12.3816,12.3816,12.3709,12.3709,4570.37,0
+UPW.US,D,20190306,000000,12.3098,12.3681,12.2895,12.3681,1990.46,0
+UPW.US,D,20190307,000000,12.4343,12.4545,12.3663,12.3815,4736.95,0
+UPW.US,D,20190308,000000,12.4291,12.5024,12.3709,12.5024,3451.27,0
+UPW.US,D,20190311,000000,12.5127,12.6929,12.4948,12.6929,19289.5,0
+UPW.US,D,20190312,000000,12.7492,12.8874,12.7492,12.8331,25085.7,0
+UPW.US,D,20190313,000000,12.779,12.9076,12.779,12.8846,5309.31,0
+UPW.US,D,20190314,000000,12.9513,13.0027,12.8269,12.8664,8658.07,0
+UPW.US,D,20190315,000000,12.9326,13.0101,12.9326,12.9526,9307.32,0
+UPW.US,D,20190318,000000,12.9544,12.9569,12.8188,12.8648,10951.8,0
+UPW.US,D,20190319,000000,12.8613,12.8613,12.5194,12.5343,31424.4,0
+UPW.US,D,20190320,000000,12.5756,12.7863,12.5104,12.6596,22792,0
+UPW.US,D,20190321,000000,12.9067,12.9067,12.9067,12.9067,170.854,0
+UPW.US,D,20190322,000000,13.1275,13.2189,13.0772,13.0772,16184.2,0
+UPW.US,D,20190325,000000,13.1134,13.1492,13.0274,13.0836,24056.3,0
+UPW.US,D,20190326,000000,13.2554,13.2554,13.2082,13.2535,25512.9,0
+UPW.US,D,20190327,000000,13.3231,13.3231,12.9981,13.0753,23445.5,0
+UPW.US,D,20190328,000000,13.1338,13.1338,12.7329,12.7793,16342.2,0
+UPW.US,D,20190329,000000,12.9033,12.9486,12.8153,12.9486,7675.65,0
+UPW.US,D,20190401,000000,12.8047,12.8047,12.6646,12.7816,20126.7,0
+UPW.US,D,20190402,000000,12.7203,12.7653,12.7203,12.7653,4074.89,0
+UPW.US,D,20190403,000000,12.7861,12.8168,12.6303,12.7692,9508.07,0
+UPW.US,D,20190404,000000,12.8602,12.8602,12.5667,12.6866,11472.9,0
+UPW.US,D,20190405,000000,12.7312,12.8917,12.7312,12.8881,30348.1,0
+UPW.US,D,20190408,000000,12.7315,12.7315,12.6844,12.7211,19725.2,0
+UPW.US,D,20190409,000000,12.7071,12.7374,12.7071,12.7374,1383.92,0
+UPW.US,D,20190410,000000,12.9261,12.9261,12.6516,12.6516,7124.65,0
+UPW.US,D,20190411,000000,12.6866,12.8175,12.6866,12.8051,23056.8,0
+UPW.US,D,20190412,000000,12.7655,12.9156,12.7655,12.9156,5480.17,0
+UPW.US,D,20190415,000000,12.98,12.9935,12.8903,12.9031,4865.09,0
+UPW.US,D,20190416,000000,12.856,12.9463,12.5789,12.617,50269.8,0
+UPW.US,D,20190417,000000,12.5379,12.5874,12.474,12.4878,11989.7,0
+UPW.US,D,20190418,000000,12.6388,12.6502,12.4972,12.4972,4613.08,0
+UPW.US,D,20190422,000000,12.5264,12.5264,12.4203,12.502,4997.5,0
+UPW.US,D,20190423,000000,12.5194,12.6412,12.4247,12.5621,10639.9,0
+UPW.US,D,20190424,000000,12.6073,12.7582,12.6073,12.7582,5510.07,0
+UPW.US,D,20190425,000000,12.7655,12.9101,12.6672,12.8284,9085.21,0
+UPW.US,D,20190426,000000,12.9348,13.0834,12.8886,12.8886,4138.96,0
+UPW.US,D,20190429,000000,12.8809,12.8809,12.6006,12.7309,38860.9,0
+UPW.US,D,20190430,000000,12.9687,13.1605,12.9687,13.1605,3220.61,0
+UPW.US,D,20190501,000000,13.0138,13.0548,12.8893,12.8893,18734.2,0
+UPW.US,D,20190502,000000,12.8869,12.8869,12.8024,12.8135,4087.7,0
+UPW.US,D,20190503,000000,12.9687,13.0053,12.964,12.964,2797.75,0
+UPW.US,D,20190506,000000,12.98,12.98,12.8098,12.8153,5480.17,0
+UPW.US,D,20190507,000000,12.8031,12.8031,12.7091,12.7203,5659.57,0
+UPW.US,D,20190508,000000,12.7449,12.7449,12.3862,12.3862,14911.3,0
+UPW.US,D,20190509,000000,12.4041,12.4589,12.2351,12.3663,22958.6,0
+UPW.US,D,20190510,000000,12.3364,12.7702,12.3053,12.7702,10584.4,0
+UPW.US,D,20190513,000000,12.8425,13.0614,12.7838,13.0614,5719.36,0
+UPW.US,D,20190514,000000,13.044,13.044,12.8107,12.8197,12395.5,0
+UPW.US,D,20190515,000000,12.856,12.9272,12.6979,12.8039,10631.4,0
+UPW.US,D,20190516,000000,12.7949,13.0614,12.7949,12.9574,7192.99,0
+UPW.US,D,20190517,000000,12.9663,13.1443,12.9419,13.1079,4036.44,0
+UPW.US,D,20190520,000000,13.0879,13.1912,13.0879,13.1464,2464.58,0
+UPW.US,D,20190521,000000,13.1685,13.1685,13.1685,13.1685,115.327,0
+UPW.US,D,20190522,000000,13.1832,13.3754,13.1832,13.3754,43939.6,0
+UPW.US,D,20190523,000000,13.4315,13.5392,13.4304,13.5392,12946.5,0
+UPW.US,D,20190524,000000,13.6013,13.6078,13.5062,13.5062,6842.74,0
+UPW.US,D,20190528,000000,13.4971,13.4971,13.0792,13.095,7017.86,0
+UPW.US,D,20190529,000000,13.0926,13.0926,12.6834,12.7469,19785,0
+UPW.US,D,20190530,000000,12.6665,12.763,12.6412,12.6412,10345.2,0
+UPW.US,D,20190531,000000,12.6573,12.8422,12.6073,12.7702,69328.6,0
+UPW.US,D,20190603,000000,12.8578,13.0904,12.7703,13.0904,29596.3,0
+UPW.US,D,20190604,000000,12.9947,13.1063,12.6687,13.0836,8589.73,0
+UPW.US,D,20190605,000000,13.1832,13.6574,13.1672,13.6574,12280.2,0
+UPW.US,D,20190606,000000,13.6865,13.7883,13.6347,13.7883,33581.5,0
+UPW.US,D,20190607,000000,14.0774,14.0774,13.6308,13.6308,3912.57,0
+UPW.US,D,20190610,000000,13.4338,13.5355,13.3705,13.4311,15496.5,0
+UPW.US,D,20190611,000000,13.3534,13.3534,13.2564,13.2564,5787.71,0
+UPW.US,D,20190612,000000,13.4132,13.5825,13.4132,13.5825,7504.8,0
+UPW.US,D,20190613,000000,13.7111,13.7111,13.4831,13.6187,13365.1,0
+UPW.US,D,20190614,000000,13.5621,13.9571,13.5621,13.933,76876.1,0
+UPW.US,D,20190617,000000,13.8965,13.901,13.7004,13.7793,27405.1,0
+UPW.US,D,20190618,000000,13.6414,13.7274,13.5825,13.7232,55083.6,0
+UPW.US,D,20190619,000000,13.7086,14.0184,13.6526,14.0075,40065.4,0
+UPW.US,D,20190620,000000,14.0881,14.1405,13.8331,14.1337,14095.5,0
+UPW.US,D,20190621,000000,14.0277,14.2603,13.9937,14.2603,31834.5,0
+UPW.US,D,20190624,000000,14.1787,14.2467,14.1483,14.2467,16752.3,0
+UPW.US,D,20190625,000000,14.164,14.221,14.0158,14.0835,36481.8,0
+UPW.US,D,20190626,000000,13.8276,13.8276,13.4624,13.4624,1729.9,0
+UPW.US,D,20190627,000000,13.4225,13.5037,13.4139,13.4995,10926.1,0
+UPW.US,D,20190628,000000,13.5991,13.7211,13.5014,13.6373,25273.7,0
+UPW.US,D,20190701,000000,13.5945,13.6029,13.3135,13.5423,18717.1,0
+UPW.US,D,20190702,000000,13.6962,13.8683,13.6962,13.8662,8132.69,0
+UPW.US,D,20190703,000000,14.0376,14.1129,14.0376,14.0788,3032.67,0
+UPW.US,D,20190705,000000,13.7944,14.0113,13.7836,14.0113,6646.25,0
+UPW.US,D,20190708,000000,14.1106,14.1106,14.0248,14.0691,4818.11,0
+UPW.US,D,20190709,000000,14.0113,14.0876,14.0113,14.0876,1371.11,0
+UPW.US,D,20190710,000000,14.0889,14.2079,14.0889,14.1704,18717.1,0
+UPW.US,D,20190711,000000,14.1049,14.1358,14.1049,14.1358,909.802,0
+UPW.US,D,20190712,000000,14.0293,14.0293,13.9225,14.0063,34666.4,0
+UPW.US,D,20190715,000000,13.9608,14.0502,13.9532,14.0502,2460.31,0
+UPW.US,D,20190716,000000,13.9121,13.9121,13.9121,13.9121,51.2564,0
+UPW.US,D,20190717,000000,14.0537,14.0537,14.0177,14.0491,1785.43,0
+UPW.US,D,20190718,000000,14.0376,14.2374,13.8932,14.2374,10516.1,0
+UPW.US,D,20190719,000000,14.2122,14.2244,13.8207,13.8207,32295.8,0
+UPW.US,D,20190722,000000,13.7011,13.8317,13.6892,13.7529,24902.1,0
+UPW.US,D,20190723,000000,13.5558,13.685,13.5558,13.62,17794.5,0
+UPW.US,D,20190724,000000,13.5107,13.6259,13.4408,13.6222,56164.2,0
+UPW.US,D,20190725,000000,13.4383,13.5671,13.4383,13.5224,30083.2,0
+UPW.US,D,20190726,000000,13.4809,13.6962,13.4809,13.6462,9777.17,0
+UPW.US,D,20190729,000000,13.6805,13.7759,13.628,13.7759,11118.3,0
+UPW.US,D,20190730,000000,13.789,13.8549,13.5698,13.5698,13843.5,0
+UPW.US,D,20190731,000000,13.6016,13.7118,13.4725,13.4725,25987,0
+UPW.US,D,20190801,000000,13.4271,13.7575,13.4271,13.7148,10943.2,0
+UPW.US,D,20190802,000000,13.7705,13.882,13.6826,13.7049,10520.3,0
+UPW.US,D,20190805,000000,13.6327,13.7575,13.3022,13.3022,11037.2,0
+UPW.US,D,20190806,000000,13.2659,13.6669,13.1326,13.6202,49317.2,0
+UPW.US,D,20190807,000000,13.3633,13.8296,13.3633,13.6916,60529.6,0
+UPW.US,D,20190808,000000,13.628,14.0584,13.628,13.9748,75227.4,0
+UPW.US,D,20190809,000000,14.07,14.07,13.9294,13.9796,58244.4,0
+UPW.US,D,20190812,000000,13.882,13.9401,13.8142,13.9401,1067.84,0
+UPW.US,D,20190813,000000,13.9816,13.9816,13.884,13.9203,29805.6,0
+UPW.US,D,20190814,000000,14.009,14.0745,13.707,13.7325,39130,0
+UPW.US,D,20190815,000000,14.0493,14.0876,13.8573,14.0876,18221.6,0
+UPW.US,D,20190816,000000,14.106,14.2444,14.106,14.2444,4322.63,0
+UPW.US,D,20190819,000000,14.0724,14.444,14.0724,14.371,12553.5,0
+UPW.US,D,20190820,000000,14.4799,14.4799,14.2981,14.3487,10285.4,0
+UPW.US,D,20190821,000000,14.3372,14.5268,14.3134,14.5268,26414.1,0
+UPW.US,D,20190822,000000,14.4547,14.528,14.441,14.528,2648.25,0
+UPW.US,D,20190823,000000,14.6382,14.6382,14.1246,14.1246,23193.5,0
+UPW.US,D,20190826,000000,14.3167,14.5315,14.2617,14.5315,7470.63,0
+UPW.US,D,20190827,000000,14.6728,14.6902,14.5498,14.6111,11720.6,0
+UPW.US,D,20190828,000000,14.6088,14.6338,14.4209,14.5268,11797.5,0
+UPW.US,D,20190829,000000,14.5093,14.686,14.5093,14.6835,10234.2,0
+UPW.US,D,20190830,000000,14.756,14.776,14.7491,14.7743,4156.04,0
+UPW.US,D,20190903,000000,14.763,15.2544,14.7552,15.2544,25047.3,0
+UPW.US,D,20190904,000000,15.2452,15.3577,15.161,15.3012,21378.2,0
+UPW.US,D,20190905,000000,15.1634,15.1634,14.9186,14.9754,23509.6,0
+UPW.US,D,20190906,000000,15.1546,15.3604,14.7796,14.8738,639843,0
+UPW.US,D,20190909,000000,14.8532,14.8532,14.6314,14.7141,173930,0
+UPW.US,D,20190910,000000,14.7198,14.7335,14.4884,14.7335,100945,0
+UPW.US,D,20190911,000000,14.7013,15.0188,14.5793,15.0188,83415.6,0
+UPW.US,D,20190912,000000,15.1066,15.1998,14.9762,15.0804,76799.3,0
+UPW.US,D,20190913,000000,15.1906,15.1906,14.8478,14.9191,75705.8,0
+UPW.US,D,20190916,000000,15.0477,15.0477,14.8259,14.953,42248.1,0
+UPW.US,D,20190917,000000,15.0093,15.2231,15.0093,15.1514,27328.2,0
+UPW.US,D,20190918,000000,15.1974,15.337,15.1927,15.2928,64232.9,0
+UPW.US,D,20190919,000000,15.3918,15.4417,15.3012,15.4372,190934,0
+UPW.US,D,20190920,000000,15.4303,15.5552,15.3918,15.5552,39121.5,0
+UPW.US,D,20190923,000000,15.6368,15.6391,15.5134,15.5554,48467.2,0
+UPW.US,D,20190924,000000,15.732,15.9854,15.5662,15.8363,52563.5,0
+UPW.US,D,20190925,000000,15.8791,15.8951,15.7167,15.8904,38006.6,0
+UPW.US,D,20190926,000000,15.9468,16.0962,15.8975,15.9949,27691.3,0
+UPW.US,D,20190927,000000,16.0874,16.0874,15.7591,15.8744,38275.7,0
+UPW.US,D,20190930,000000,15.9561,16.076,15.8744,15.9147,239167,0
+UPW.US,D,20191001,000000,15.8812,15.991,15.6002,15.7905,49705.9,0
+UPW.US,D,20191002,000000,15.7666,15.8122,15.3875,15.3875,40983.8,0
+UPW.US,D,20191003,000000,15.3243,15.4348,15.2431,15.428,25517.1,0
+UPW.US,D,20191004,000000,15.4104,15.938,15.4104,15.9171,28434.5,0
+UPW.US,D,20191007,000000,15.9584,15.9584,15.7153,15.8305,22544.3,0
+UPW.US,D,20191008,000000,15.7814,15.7814,15.5076,15.5076,36699.6,0
+UPW.US,D,20191009,000000,15.6204,15.716,15.5231,15.6343,30510.4,0
+UPW.US,D,20191010,000000,15.4303,15.6622,15.3964,15.5983,25645.3,0
+UPW.US,D,20191011,000000,15.5709,15.6756,15.5076,15.5531,33752.3,0
+UPW.US,D,20191014,000000,15.5575,15.5662,15.2544,15.2954,27887.8,0
+UPW.US,D,20191015,000000,15.5733,15.7113,15.1262,15.2237,189871,0
+UPW.US,D,20191016,000000,15.1816,15.2334,15.0254,15.233,51380.3,0
+UPW.US,D,20191017,000000,15.2949,15.4056,15.2131,15.3691,26166.4,0
+UPW.US,D,20191018,000000,15.2191,15.4756,15.2191,15.4734,27563.1,0
+UPW.US,D,20191021,000000,15.5231,15.555,15.379,15.555,15154.8,0
+UPW.US,D,20191022,000000,15.6614,15.8157,15.6614,15.6999,27255.6,0
+UPW.US,D,20191023,000000,15.7206,15.8496,15.663,15.7705,16957.3,0
+UPW.US,D,20191024,000000,15.8074,15.9242,15.8042,15.8996,13779.4,0
+UPW.US,D,20191025,000000,15.7858,15.7858,15.4781,15.5533,22493,0
+UPW.US,D,20191028,000000,15.3198,15.408,15.1121,15.159,40744.6,0
+UPW.US,D,20191029,000000,15.1473,15.2154,15.0572,15.2154,70601.5,0
+UPW.US,D,20191030,000000,15.2786,15.5047,15.2359,15.4243,12651.8,0
+UPW.US,D,20191031,000000,15.5123,15.6204,15.3909,15.5891,72805.5,0
+UPW.US,D,20191101,000000,15.6434,15.6672,15.5076,15.5416,29963.6,0
+UPW.US,D,20191104,000000,15.5437,15.5437,15.0118,15.1409,49261.7,0
+UPW.US,D,20191105,000000,14.996,15.0348,14.752,14.8563,74082.7,0
+UPW.US,D,20191106,000000,14.8578,14.9916,14.8578,14.905,39817.7,0
+UPW.US,D,20191107,000000,14.7355,14.7638,14.3211,14.4943,63130.9,0
+UPW.US,D,20191108,000000,14.3915,14.507,14.2784,14.3631,38724.2,0
+UPW.US,D,20191111,000000,14.378,14.378,14.1807,14.1941,55720,0
+UPW.US,D,20191112,000000,14.1946,14.2649,14.1807,14.2508,45310.7,0
+UPW.US,D,20191113,000000,14.378,14.6731,14.378,14.638,51585.3,0
+UPW.US,D,20191114,000000,14.67,14.8735,14.643,14.7274,59444.7,0
+UPW.US,D,20191115,000000,14.6606,14.8096,14.6606,14.8096,17012.8,0
+UPW.US,D,20191118,000000,14.9463,15.1137,14.8459,14.8459,76090.2,0
+UPW.US,D,20191119,000000,14.8804,14.8873,14.7003,14.8259,38634.5,0
+UPW.US,D,20191120,000000,14.787,14.9871,14.787,14.9863,19951.5,0
+UPW.US,D,20191121,000000,14.9115,14.9415,14.8242,14.8862,21121.9,0
+UPW.US,D,20191122,000000,14.8804,14.9239,14.6679,14.8889,17696.3,0
+UPW.US,D,20191125,000000,14.9574,14.9574,14.742,14.7723,19695.3,0
+UPW.US,D,20191126,000000,14.8125,14.8993,14.7781,14.8993,10840.7,0
+UPW.US,D,20191127,000000,14.7989,14.9687,14.7989,14.9545,11835.9,0
+UPW.US,D,20191129,000000,14.914,15.0664,14.8896,14.8896,191686,0
+UPW.US,D,20191202,000000,14.7174,14.7895,14.6536,14.6536,12997.7,0
+UPW.US,D,20191203,000000,14.7378,14.7989,14.7126,14.7878,13548.7,0
+UPW.US,D,20191204,000000,14.894,14.9813,14.8929,14.9813,24722.7,0
+UPW.US,D,20191205,000000,15.0297,15.0297,14.9009,14.9918,30412.1,0
+UPW.US,D,20191206,000000,14.9892,15.073,14.9463,14.9467,37378.7,0
+UPW.US,D,20191209,000000,14.944,14.9642,14.7918,14.8296,13283.9,0
+UPW.US,D,20191210,000000,14.7537,14.8862,14.7537,14.8024,9456.82,0
+UPW.US,D,20191211,000000,14.8036,14.9152,14.794,14.909,23069.6,0
+UPW.US,D,20191212,000000,14.9303,14.9303,14.708,14.7335,40714.7,0
+UPW.US,D,20191213,000000,14.7219,15.0391,14.7219,15.0391,10938.9,0
+UPW.US,D,20191216,000000,15.0977,15.3797,15.0363,15.3797,17781.7,0
+UPW.US,D,20191217,000000,15.3964,15.6456,15.3964,15.5006,18396.8,0
+UPW.US,D,20191218,000000,15.5554,15.6524,15.372,15.634,13993,0
+UPW.US,D,20191219,000000,15.6204,15.6522,15.5076,15.5939,17982.4,0
+UPW.US,D,20191220,000000,15.5964,15.9049,15.4725,15.8451,24094.8,0
+UPW.US,D,20191223,000000,15.8812,15.8812,15.4556,15.4929,11220.8,0
+UPW.US,D,20191224,000000,15.4484,15.5324,15.437,15.5324,3750.26,0
+UPW.US,D,20191226,000000,15.5489,15.5691,15.4818,15.5548,6287.46,0
+UPW.US,D,20191227,000000,15.5165,15.6528,15.5165,15.6528,10054.8,0
+UPW.US,D,20191230,000000,15.4734,15.6507,15.4734,15.6375,13822.1,0
+UPW.US,D,20191231,000000,15.7011,15.81,15.6694,15.81,7987.46,0
+UPW.US,D,20200102,000000,15.7058,15.7671,15.3121,15.386,48586.8,0
+UPW.US,D,20200103,000000,15.4722,15.5056,15.4293,15.4293,9140.74,0
+UPW.US,D,20200106,000000,15.4283,15.5277,15.3733,15.4684,15184.7,0
+UPW.US,D,20200107,000000,15.3914,15.403,15.2956,15.403,10584.4,0
+UPW.US,D,20200108,000000,15.3308,15.5109,15.3308,15.4078,46938.1,0
+UPW.US,D,20200109,000000,15.4238,15.5631,15.3689,15.5341,18294.2,0
+UPW.US,D,20200110,000000,15.5324,15.7158,15.5324,15.618,12023.9,0
+UPW.US,D,20200113,000000,15.5277,15.9037,15.5277,15.8302,34628,0
+UPW.US,D,20200114,000000,15.8228,15.8973,15.7626,15.8973,15765.6,0
+UPW.US,D,20200115,000000,16.1301,16.3883,16.1267,16.3229,24376.7,0
+UPW.US,D,20200116,000000,16.5273,16.5409,16.5137,16.5379,9563.6,0
+UPW.US,D,20200117,000000,16.5294,16.7924,16.5204,16.7924,20280.4,0
+UPW.US,D,20200121,000000,16.8736,17.0176,16.764,17.0176,21463.6,0
+UPW.US,D,20200122,000000,17.1659,17.226,17.1333,17.1511,9397.02,0
+UPW.US,D,20200123,000000,17.1283,17.4244,17.1283,17.4242,13864.8,0
+UPW.US,D,20200124,000000,17.4291,17.613,17.39,17.4988,43397.1,0
+UPW.US,D,20200127,000000,17.529,17.5496,17.349,17.4268,23633.5,0
+UPW.US,D,20200128,000000,17.3811,17.6293,17.3811,17.5654,38574.7,0
+UPW.US,D,20200129,000000,17.6199,17.6791,17.4239,17.6676,26743,0
+UPW.US,D,20200130,000000,17.6406,17.9432,17.5943,17.9429,44644.4,0
+UPW.US,D,20200131,000000,17.9269,18.0208,17.5947,17.7993,42841.8,0
+UPW.US,D,20200203,000000,17.6906,17.9432,17.6906,17.908,37989.6,0
+UPW.US,D,20200204,000000,17.8911,17.8911,17.5742,17.5742,20613.6,0
+UPW.US,D,20200205,000000,17.4972,17.7589,17.4972,17.6749,17867.1,0
+UPW.US,D,20200206,000000,17.8008,17.8111,17.7353,17.7353,8995.51,0
+UPW.US,D,20200207,000000,17.8726,17.8726,17.6051,17.6051,32189,0
+UPW.US,D,20200210,000000,17.736,17.7448,17.5631,17.6882,28238,0
+UPW.US,D,20200211,000000,17.6857,17.9843,17.6857,17.868,21754.1,0
+UPW.US,D,20200212,000000,17.7797,17.9503,17.7797,17.8794,16628.4,0
+UPW.US,D,20200213,000000,17.8338,18.3122,17.8338,18.2539,44336.8,0
+UPW.US,D,20200214,000000,18.362,18.5478,18.3503,18.5478,30070.4,0
+UPW.US,D,20200218,000000,18.7241,18.8314,18.5576,18.7988,55079.3,0
+UPW.US,D,20200219,000000,18.7283,18.7283,18.4303,18.4303,35114.9,0
+UPW.US,D,20200220,000000,18.4303,18.5113,18.2322,18.5113,19528.7,0
+UPW.US,D,20200221,000000,18.5736,18.6059,18.4713,18.4713,28246.5,0
+UPW.US,D,20200224,000000,18.2049,18.3894,18.0045,18.051,58470.8,0
+UPW.US,D,20200225,000000,17.9466,17.9726,17.2189,17.2199,79520.1,0
+UPW.US,D,20200226,000000,17.1467,17.4208,16.8258,16.8258,19456.1,0
+UPW.US,D,20200227,000000,16.6163,16.8411,15.387,15.4296,133493,0
+UPW.US,D,20200228,000000,14.8271,14.8271,13.6887,14.1163,155478,0
+UPW.US,D,20200302,000000,14.3852,15.8878,14.3852,15.8197,268861,0
+UPW.US,D,20200303,000000,15.9125,16.5434,15.4781,15.5514,48663.7,0
+UPW.US,D,20200304,000000,16.0106,17.3016,16.0106,17.2657,21297,0
+UPW.US,D,20200305,000000,16.6358,17.0786,16.3366,16.6731,28259.4,0
+UPW.US,D,20200306,000000,15.6942,16.4456,15.2278,16.4223,173140,0
+UPW.US,D,20200309,000000,16.6754,16.6754,13.6572,14.6111,329852,0
+UPW.US,D,20200310,000000,14.9613,15.378,13.9643,14.9182,45998.4,0
+UPW.US,D,20200311,000000,14.1921,14.1921,13.0876,13.4506,55305.7,0
+UPW.US,D,20200312,000000,12.1048,12.1048,10.1585,10.7956,144030,0
+UPW.US,D,20200313,000000,11.4652,11.7541,10.2873,11.7541,98643.1,0
+UPW.US,D,20200316,000000,10.5798,10.7776,9.33236,9.8286,157472,0
+UPW.US,D,20200317,000000,9.35271,11.0649,9.35271,10.8688,205192,0
+UPW.US,D,20200318,000000,10.0833,10.5432,9.4756,10.1603,46229,0
+UPW.US,D,20200319,000000,9.8584,10.0177,9.28951,9.28951,35614.7,0
+UPW.US,D,20200320,000000,9.45503,9.45503,7.81834,7.81834,33227,0
+UPW.US,D,20200323,000000,7.70712,7.70712,6.65078,7.01766,61379.6,0
+UPW.US,D,20200324,000000,7.32482,8.58343,7.32482,8.45113,66586.4,0
+UPW.US,D,20200325,000000,8.57969,9.40634,7.9998,9.08091,104332,0
+UPW.US,D,20200326,000000,9.23802,10.5305,9.23802,10.457,104426,0
+UPW.US,D,20200327,000000,9.62724,11.2323,9.62724,10.4638,42786.3,0
+UPW.US,D,20200330,000000,10.8851,11.4743,10.7378,11.3102,39570,0
+UPW.US,D,20200331,000000,11.266,11.266,10.4646,10.4646,42372,0
+UPW.US,D,20200401,000000,10.0856,10.0856,8.89643,9.2174,71370.3,0
+UPW.US,D,20200402,000000,9.5126,9.75358,9.5126,9.75358,18567.6,0
+UPW.US,D,20200403,000000,9.59738,9.60588,8.96152,9.09308,55139.1,0
+UPW.US,D,20200406,000000,9.59738,10.6031,9.59738,10.6031,19524.4,0
+UPW.US,D,20200407,000000,10.8676,11.0072,10.3045,10.3045,16470.4,0
+UPW.US,D,20200408,000000,10.2945,11.5047,10.2945,11.3483,28370.4,0
+UPW.US,D,20200409,000000,11.5091,12.6593,11.5091,12.438,32923.7,0
+UPW.US,D,20200413,000000,12.3787,12.3787,11.3606,11.6267,53212.7,0
+UPW.US,D,20200414,000000,12.1776,12.2173,11.8304,12.2073,25786.2,0
+UPW.US,D,20200415,000000,11.8621,11.8621,11.3173,11.3508,33461.9,0
+UPW.US,D,20200416,000000,11.3375,11.5261,11.2691,11.4291,13488.9,0
+UPW.US,D,20200417,000000,11.865,12.0779,11.6239,12.0779,103281,0
+UPW.US,D,20200420,000000,12.1395,12.1395,11.1793,11.2477,34012.9,0
+UPW.US,D,20200421,000000,10.7436,10.887,10.728,10.8398,10768.1,0
+UPW.US,D,20200422,000000,11.1894,11.5301,11.1894,11.5253,5676.65,0
+UPW.US,D,20200423,000000,11.4261,11.4315,11.0708,11.1064,10430.6,0
+UPW.US,D,20200424,000000,11.0944,11.3124,11.0233,11.2141,5023.13,0
+UPW.US,D,20200427,000000,11.2778,11.6055,11.2778,11.5215,15116.3,0
+UPW.US,D,20200428,000000,11.899,11.899,11.5802,11.5802,13518.8,0
+UPW.US,D,20200429,000000,11.7056,11.7056,11.394,11.435,21262.9,0
+UPW.US,D,20200430,000000,11.4315,11.4315,10.7631,10.9291,10289.7,0
+UPW.US,D,20200501,000000,10.3817,10.4779,10.2281,10.2876,54122.5,0
+UPW.US,D,20200504,000000,10.3037,10.4539,10.1317,10.4539,5322.13,0
+UPW.US,D,20200505,000000,10.8582,10.864,10.6608,10.6608,5185.44,0
+UPW.US,D,20200506,000000,10.3491,10.3491,9.92857,9.92857,6206.3,0
+UPW.US,D,20200507,000000,9.97836,10.2922,9.96911,9.97309,16000.5,0
+UPW.US,D,20200508,000000,10.3176,10.5101,10.2177,10.4386,106784,0
+UPW.US,D,20200511,000000,10.3401,10.3409,10.3401,10.3409,636.434,0
+UPW.US,D,20200512,000000,10.2712,10.2735,10.151,10.1557,9871.14,0
+UPW.US,D,20200513,000000,9.74204,9.9048,9.70408,9.89921,7705.55,0
+UPW.US,D,20200514,000000,9.53815,10.0833,9.52598,10.0833,13416.3,0
+UPW.US,D,20200515,000000,9.86086,9.86795,9.62061,9.85879,5753.54,0
+UPW.US,D,20200518,000000,10.5583,10.7423,10.3962,10.7423,36037.5,0
+UPW.US,D,20200519,000000,10.7256,10.7256,10.4048,10.4048,12690.2,0
+UPW.US,D,20200520,000000,10.561,10.5673,10.4527,10.4812,6603.54,0
+UPW.US,D,20200521,000000,10.381,10.381,10.2735,10.2781,5736.45,0
+UPW.US,D,20200522,000000,10.2163,10.4888,10.2163,10.4888,15786.9,0
+UPW.US,D,20200526,000000,10.7734,11.0346,10.6273,10.6316,31210.9,0
+UPW.US,D,20200527,000000,11.0025,11.0192,10.7596,10.8975,12920.9,0
+UPW.US,D,20200528,000000,11.4121,11.6124,11.4121,11.5207,45127,0
+UPW.US,D,20200529,000000,11.5757,11.7822,11.3153,11.688,21134.7,0
+UPW.US,D,20200601,000000,11.553,12.063,11.553,11.9689,19233.9,0
+UPW.US,D,20200602,000000,11.9573,12.0779,11.8401,12.0709,74467.1,0
+UPW.US,D,20200603,000000,12.387,12.4208,12.3274,12.415,19007.6,0
+UPW.US,D,20200604,000000,12.2327,12.2712,11.6517,11.9,31185.3,0
+UPW.US,D,20200605,000000,12.0274,12.6762,12.0274,12.2758,58786.9,0
+UPW.US,D,20200608,000000,12.222,12.9336,12.222,12.9336,20916.9,0
+UPW.US,D,20200609,000000,12.9031,12.9031,12.2634,12.474,25623.9,0
+UPW.US,D,20200610,000000,12.4572,12.4572,12.2758,12.3003,14189.5,0
+UPW.US,D,20200611,000000,11.7614,11.8155,11.1403,11.2428,68756.3,0
+UPW.US,D,20200612,000000,11.8533,11.8533,11.0509,11.1977,19421.9,0
+UPW.US,D,20200615,000000,10.6359,11.4035,10.6359,11.3278,24637.2,0
+UPW.US,D,20200616,000000,11.8899,11.9587,11.3907,11.3907,27725.4,0
+UPW.US,D,20200617,000000,11.307,11.484,11.2121,11.3495,26303.1,0
+UPW.US,D,20200618,000000,11.1677,11.372,11.1379,11.372,54199.4,0
+UPW.US,D,20200619,000000,11.6354,11.6354,10.7665,10.7665,15902.3,0
+UPW.US,D,20200622,000000,10.6588,10.9826,10.5537,10.9687,41346.9,0
+UPW.US,D,20200623,000000,11.0932,11.0932,10.6716,10.7146,8568.37,0
+UPW.US,D,20200624,000000,10.4755,10.608,10.0514,10.5103,13382.2,0
+UPW.US,D,20200625,000000,10.0595,10.2472,10.0595,10.2472,6838.47,0
+UPW.US,D,20200626,000000,10.1089,10.4231,10.0532,10.0532,15799.8,0
+UPW.US,D,20200629,000000,10.1184,10.3832,10.1184,10.3832,158532,0
+UPW.US,D,20200630,000000,10.4545,10.5583,10.3569,10.557,10652.8,0
+UPW.US,D,20200701,000000,10.6263,11.016,10.6263,11.016,11477.1,0
+UPW.US,D,20200702,000000,11.2683,11.2683,11.0187,11.0187,5424.64,0
+UPW.US,D,20200706,000000,10.9087,10.9087,10.7153,10.8192,13535.9,0
+UPW.US,D,20200707,000000,10.5695,10.728,10.5695,10.6961,6744.49,0
+UPW.US,D,20200708,000000,10.6934,10.8872,10.6359,10.863,4869.36,0
+UPW.US,D,20200709,000000,10.5044,10.5856,10.5028,10.5631,16987.2,0
+UPW.US,D,20200710,000000,10.7549,10.9958,10.6523,10.9958,10537.4,0
+UPW.US,D,20200713,000000,10.9548,11.2064,10.9476,10.9754,9866.87,0
+UPW.US,D,20200714,000000,11.1698,11.2275,11.1698,11.2275,3596.49,0
+UPW.US,D,20200715,000000,11.294,11.459,11.1122,11.1122,5138.46,0
+UPW.US,D,20200716,000000,11.021,11.3854,11.021,11.3696,8243.75,0
+UPW.US,D,20200717,000000,11.6124,11.8892,11.6124,11.8892,7252.79,0
+UPW.US,D,20200720,000000,11.7522,11.7522,11.5321,11.5321,4309.81,0
+UPW.US,D,20200721,000000,11.6767,11.883,11.5854,11.6512,20489.7,0
+UPW.US,D,20200722,000000,11.3127,12.0765,11.3127,12.0497,11220.8,0
+UPW.US,D,20200723,000000,12.0779,12.1944,12.0469,12.0469,11203.8,0
+UPW.US,D,20200724,000000,12.0732,12.0732,11.8938,11.8938,1691.46,0
+UPW.US,D,20200727,000000,11.9426,11.9426,11.507,11.5796,9755.81,0
+UPW.US,D,20200728,000000,11.7797,12.0021,11.7797,11.9452,18358.3,0
+UPW.US,D,20200729,000000,11.9242,12.0445,11.9242,12.0445,2669.6,0
+UPW.US,D,20200730,000000,11.8187,12.0458,11.8187,12.0301,26042.5,0
+UPW.US,D,20200731,000000,12.0722,12.0722,11.7659,12.0458,106429,0
+UPW.US,D,20200803,000000,11.7497,11.8201,11.7497,11.8201,7906.31,0
+UPW.US,D,20200804,000000,11.9974,12.0489,11.9861,12.0489,3741.72,0
+UPW.US,D,20200805,000000,12.0755,12.0755,11.783,11.783,2626.89,0
+UPW.US,D,20200806,000000,11.8006,11.923,11.7337,11.8967,13096,0
+UPW.US,D,20200807,000000,12.3762,12.3762,12.3503,12.3503,40894.1,0
+UPW.US,D,20200810,000000,12.3757,12.4265,12.3196,12.3461,6180.67,0
+UPW.US,D,20200811,000000,11.8006,11.8006,11.8006,11.8006,2016.08,0
+UPW.US,D,20200812,000000,12.2246,12.2745,12.1743,12.1743,11729.1,0
+UPW.US,D,20200813,000000,12.1763,12.1763,12.0984,12.0984,3092.47,0
+UPW.US,D,20200814,000000,12.0044,12.063,11.8852,11.8852,6595,0
+UPW.US,D,20200817,000000,11.9723,12.0889,11.8533,11.8671,5915.85,0
+UPW.US,D,20200818,000000,11.787,11.787,11.7429,11.7461,2353.52,0
+UPW.US,D,20200819,000000,11.7751,11.7774,11.6997,11.6997,7889.22,0
+UPW.US,D,20200820,000000,11.6135,11.6309,11.4937,11.4937,2900.26,0
+UPW.US,D,20200821,000000,11.551,11.551,11.2899,11.5045,22134.2,0
+UPW.US,D,20200824,000000,11.5116,11.6752,11.4258,11.6752,8628.17,0
+UPW.US,D,20200825,000000,11.5908,11.5908,11.4704,11.5016,7790.98,0
+UPW.US,D,20200826,000000,11.2323,11.3173,11.1698,11.1829,11605.3,0
+UPW.US,D,20200827,000000,11.3258,11.3464,11.2088,11.2801,8615.36,0
+UPW.US,D,20200828,000000,11.1517,11.3404,11.1517,11.3404,4203.03,0
+UPW.US,D,20200831,000000,11.4613,11.5185,11.3511,11.4393,11532.7,0
+UPW.US,D,20200901,000000,11.1517,11.1769,11.1089,11.1338,3613.58,0
+UPW.US,D,20200902,000000,11.2457,11.8363,11.2457,11.8363,6026.9,0
+UPW.US,D,20200903,000000,12.0122,12.0122,11.4565,11.5602,11823.1,0
+UPW.US,D,20200904,000000,11.5644,11.5644,11.4315,11.4492,8371.89,0
+UPW.US,D,20200908,000000,11.3924,11.3924,11.1976,11.2872,7005.05,0
+UPW.US,D,20200909,000000,11.4107,11.8006,11.4107,11.5159,8504.3,0
+UPW.US,D,20200910,000000,11.2323,11.2323,11.1985,11.1985,2643.98,0
+UPW.US,D,20200911,000000,11.1976,11.1976,11.1887,11.1887,956.787,0
+UPW.US,D,20200914,000000,11.523,11.5646,11.466,11.466,7799.52,0
+UPW.US,D,20200915,000000,11.6512,11.8606,11.5597,11.6202,11259.3,0
+UPW.US,D,20200916,000000,11.5971,11.5971,11.5971,11.5971,444.222,0
+UPW.US,D,20200917,000000,11.2953,11.3688,11.2953,11.3688,5757.81,0
+UPW.US,D,20200918,000000,11.3286,11.3286,11.0263,11.0263,871.36,0
+UPW.US,D,20200921,000000,10.8056,10.8408,10.8056,10.8408,15872.4,0
+UPW.US,D,20200922,000000,11.0258,11.0258,11.0047,11.0103,3788.7,0
+UPW.US,D,20200923,000000,11.0093,11.0093,10.6718,10.6718,4617.35,0
+UPW.US,D,20200924,000000,10.9181,10.9181,10.9181,10.9181,837.189,0
+UPW.US,D,20200925,000000,10.9871,11.2447,10.9225,11.2447,15372.6,0
+UPW.US,D,20200928,000000,11.2986,11.4761,11.2704,11.2726,12139.2,0
+UPW.US,D,20200929,000000,11.3027,11.3027,11.3027,11.3027,636.434,0
+UPW.US,D,20200930,000000,11.3328,11.5218,11.3328,11.5218,1546.23,0
+UPW.US,D,20201001,000000,11.6673,11.6876,11.6673,11.6876,1123.37,0
+UPW.US,D,20201002,000000,11.5155,11.9968,11.5155,11.9968,9922.4,0
+UPW.US,D,20201005,000000,12.0279,12.2374,12.0279,12.2374,13907.5,0
+UPW.US,D,20201006,000000,12.2735,12.7702,12.2265,12.5119,17247.8,0
+UPW.US,D,20201007,000000,12.6072,12.6559,12.6072,12.6559,2186.94,0
+UPW.US,D,20201008,000000,12.9378,13.0952,12.8571,13.0879,19280.9,0
+UPW.US,D,20201009,000000,12.9761,13.1213,12.9401,13.0624,16525.9,0
+UPW.US,D,20201012,000000,13.1457,13.2437,13.1457,13.2437,1435.18,0
+UPW.US,D,20201013,000000,13.0981,13.0981,13.0981,13.0981,337.438,0
+UPW.US,D,20201014,000000,12.9715,13.0307,12.9715,13.0307,3677.65,0
+UPW.US,D,20201015,000000,12.9226,13.1277,12.9226,13.0044,3092.47,0
+UPW.US,D,20201016,000000,13.2951,13.3197,13.2937,13.2937,5279.41,0
+UPW.US,D,20201019,000000,13.2771,13.3885,13.0473,13.0589,7697.01,0
+UPW.US,D,20201020,000000,13.1527,13.2274,13.1445,13.2274,3852.77,0
+UPW.US,D,20201021,000000,13.2018,13.2018,13.162,13.162,2639.7,0
+UPW.US,D,20201022,000000,13.2034,13.5131,13.2034,13.4969,6043.99,0
+UPW.US,D,20201023,000000,13.6023,13.6023,13.6023,13.6023,529.65,0
+UPW.US,D,20201026,000000,13.2805,13.5536,13.2805,13.5536,2571.36,0
+UPW.US,D,20201027,000000,13.7534,13.7534,13.5526,13.5526,1729.9,0
+UPW.US,D,20201028,000000,13.3896,13.3896,12.6694,12.6828,7970.38,0
+UPW.US,D,20201029,000000,12.7309,13.0247,12.7309,12.8472,1887.94,0
+UPW.US,D,20201030,000000,12.5434,12.6989,12.4308,12.5319,10874.9,0
+UPW.US,D,20201102,000000,13.0086,13.0656,12.9099,13.0635,15291.5,0
+UPW.US,D,20201103,000000,13.3908,13.5681,13.3908,13.5681,1939.2,0
+UPW.US,D,20201104,000000,13.4371,13.4804,13.0792,13.0792,25662.4,0
+UPW.US,D,20201105,000000,13.6023,13.7236,13.3323,13.3323,16824.9,0
+UPW.US,D,20201106,000000,13.3569,13.3569,13.2705,13.2705,6308.81,0
+UPW.US,D,20201109,000000,13.7372,14.3517,13.7372,13.7763,36545.8,0
+UPW.US,D,20201110,000000,14.1318,14.2762,14.0058,14.2414,9059.58,0
+UPW.US,D,20201111,000000,14.3381,14.478,14.293,14.2996,27174.4,0
+UPW.US,D,20201112,000000,14.0395,14.1042,13.7534,13.8664,11302,0
+UPW.US,D,20201113,000000,14.0876,14.2465,14.0876,14.2096,6244.74,0
+UPW.US,D,20201116,000000,14.5159,14.5159,14.2715,14.4326,16226.9,0
+UPW.US,D,20201117,000000,14.3033,14.3033,13.9217,13.9566,12220.4,0
+UPW.US,D,20201118,000000,13.9346,13.9346,13.4395,13.4395,7103.29,0
+UPW.US,D,20201119,000000,13.2473,13.2473,13.107,13.1666,15052.3,0
+UPW.US,D,20201120,000000,13.2261,13.3373,13.1058,13.1783,21916.4,0
+UPW.US,D,20201123,000000,13.2377,13.2951,13.162,13.2377,17162.3,0
+UPW.US,D,20201124,000000,13.398,13.5648,13.3293,13.5648,60307.5,0
+UPW.US,D,20201125,000000,13.5131,13.5835,13.4714,13.5835,14539.7,0
+UPW.US,D,20201127,000000,13.258,13.3175,13.247,13.3175,3293.22,0
+UPW.US,D,20201130,000000,13.1995,13.1995,12.9143,12.9187,10554.5,0
+UPW.US,D,20201201,000000,13.1873,13.3454,13.1301,13.1301,3587.95,0
+UPW.US,D,20201202,000000,13.2631,13.2631,13.2613,13.2613,1618.85,0
+UPW.US,D,20201203,000000,13.1804,13.1804,12.9773,12.9773,3271.87,0
+UPW.US,D,20201204,000000,13.0635,13.0838,12.6578,12.759,10405,0
+UPW.US,D,20201207,000000,12.7334,13.0064,12.66,12.9084,8730.68,0
+UPW.US,D,20201208,000000,12.763,12.9283,12.7587,12.8341,6757.31,0
+UPW.US,D,20201209,000000,12.8341,12.8341,12.6694,12.8271,6872.64,0
+UPW.US,D,20201210,000000,12.5983,12.6969,12.5983,12.6938,2951.51,0
+UPW.US,D,20201211,000000,12.541,12.6933,12.541,12.6933,1260.05,0
+UPW.US,D,20201214,000000,13.0473,13.0656,12.5941,12.5941,10439.2,0
+UPW.US,D,20201215,000000,12.8371,13.0792,12.8371,13.0792,4335.44,0
+UPW.US,D,20201216,000000,12.8387,12.8387,12.7746,12.7816,9649.03,0
+UPW.US,D,20201217,000000,13.027,13.0589,12.9386,12.9386,14505.5,0
+UPW.US,D,20201218,000000,12.9031,12.9694,12.7402,12.7402,2737.95,0
+UPW.US,D,20201221,000000,12.4927,12.4927,12.167,12.3354,12775.6,0
+UPW.US,D,20201222,000000,12.3026,12.3987,12.3026,12.3525,5253.79,0
+UPW.US,D,20201223,000000,12.5874,12.5921,12.3645,12.3645,7171.63,0
+UPW.US,D,20201224,000000,12.2584,12.4896,12.2584,12.4896,2327.89,0
+UPW.US,D,20201228,000000,12.5416,12.6047,12.5416,12.6047,1755.53,0
+UPW.US,D,20201229,000000,12.6912,12.6912,12.5679,12.5719,3498.25,0
+UPW.US,D,20201230,000000,12.7211,12.8406,12.6729,12.7142,83236.2,0
+UPW.US,D,20201231,000000,12.6473,13.0996,12.6473,13.0996,80596.5,0
+UPW.US,D,20210104,000000,13.1536,13.1536,12.3516,12.4566,5753.54,0
+UPW.US,D,20210105,000000,12.5095,12.5095,12.2955,12.431,14736.2,0
+UPW.US,D,20210106,000000,12.5694,13.1814,12.5694,13.055,5860.32,0
+UPW.US,D,20210107,000000,13.055,13.055,12.7299,12.7299,6180.67,0
+UPW.US,D,20210108,000000,12.8568,12.8944,12.8568,12.8944,3101.01,0
+UPW.US,D,20210111,000000,12.7302,12.751,12.5979,12.7043,5168.36,0
+UPW.US,D,20210112,000000,12.751,12.751,12.3457,12.5946,4147.5,0
+UPW.US,D,20210113,000000,12.5946,13.0611,12.5946,13.0566,20912.6,0
+UPW.US,D,20210114,000000,12.8851,12.9401,12.8851,12.9401,7427.91,0
+UPW.US,D,20210115,000000,13.0344,13.2217,13.0344,13.2018,5326.4,0
+UPW.US,D,20210119,000000,13.3056,13.3056,13.071,13.0726,9939.48,0
+UPW.US,D,20210120,000000,13.1955,13.247,13.1955,13.247,1401.01,0
+UPW.US,D,20210121,000000,13.1356,13.1513,13.0632,13.0632,13860.6,0
+UPW.US,D,20210122,000000,13.0091,13.1257,13.0091,13.1257,2661.06,0
+UPW.US,D,20210125,000000,13.1859,13.5107,13.1745,13.4887,10366.6,0
+UPW.US,D,20210126,000000,13.5172,13.5172,13.2445,13.2445,4207.3,0
+UPW.US,D,20210127,000000,12.9513,12.9513,12.5948,12.5948,11079.9,0
+UPW.US,D,20210128,000000,13.0805,13.1907,12.9393,12.9393,7632.94,0
+UPW.US,D,20210129,000000,12.6338,12.8175,12.6338,12.8128,4792.48,0
+UPW.US,D,20210201,000000,12.7785,13.1196,12.7785,12.9231,19110.1,0
+UPW.US,D,20210202,000000,13.0843,13.4609,13.0843,13.1132,13172.9,0
+UPW.US,D,20210203,000000,13.156,13.156,12.967,13.0518,4886.45,0
+UPW.US,D,20210204,000000,13.0249,13.1957,13.0249,13.1957,2058.8,0
+UPW.US,D,20210205,000000,13.4621,13.4621,13.3467,13.3768,3844.23,0
+UPW.US,D,20210208,000000,13.3793,13.3793,13.1663,13.1663,10772.4,0
+UPW.US,D,20210209,000000,13.156,13.2214,13.0154,13.2214,4224.38,0
+UPW.US,D,20210210,000000,13.2921,13.3231,13.2921,13.3231,905.531,0
+UPW.US,D,20210211,000000,13.1931,13.2131,13.1931,13.2131,3959.56,0
+UPW.US,D,20210212,000000,13.0154,13.0221,12.9055,13.0221,2182.67,0
+UPW.US,D,20210216,000000,12.8889,12.8889,12.7718,12.773,32291.5,0
+UPW.US,D,20210217,000000,12.6752,12.8029,12.636,12.8029,9098.02,0
+UPW.US,D,20210218,000000,12.7234,13.0178,12.7234,12.9552,7581.68,0
+UPW.US,D,20210219,000000,12.7438,12.7625,12.5848,12.5848,16615.6,0
+UPW.US,D,20210222,000000,12.399,12.399,11.9296,12.1244,57898.4,0
+UPW.US,D,20210223,000000,12.1323,12.3252,12.1323,12.312,11451.5,0
+UPW.US,D,20210224,000000,12.1276,12.1276,12.0516,12.0839,2759.3,0
+UPW.US,D,20210225,000000,11.9524,12.0858,11.7938,11.8287,25483,0
+UPW.US,D,20210226,000000,11.9133,11.9133,11.3809,11.3809,17495.5,0
+UPW.US,D,20210301,000000,11.8582,12.0191,11.7898,11.7898,5535.7,0
+UPW.US,D,20210302,000000,11.7063,11.8811,11.6212,11.7353,13262.6,0
+UPW.US,D,20210303,000000,11.483,11.4915,11.3751,11.4837,10810.8,0
+UPW.US,D,20210304,000000,11.8051,11.8051,11.4671,11.4673,6876.91,0
+UPW.US,D,20210305,000000,11.589,11.9756,11.5016,11.9096,7111.83,0
+UPW.US,D,20210308,000000,12.0349,12.3323,12.0349,12.2548,12583.4,0
+UPW.US,D,20210309,000000,12.4955,12.5379,12.4745,12.5379,3028.4,0
+UPW.US,D,20210310,000000,12.6566,12.7486,12.5694,12.6844,23902.6,0
+UPW.US,D,20210311,000000,12.8816,12.8816,12.6204,12.6204,3066.84,0
+UPW.US,D,20210312,000000,12.8753,13.0271,12.8753,12.98,2349.25,0
+UPW.US,D,20210315,000000,13.1464,13.3132,13.1464,13.3132,4049.26,0
+UPW.US,D,20210316,000000,13.317,13.3653,13.3077,13.3605,8068.62,0
+UPW.US,D,20210317,000000,13.0734,13.0926,12.9006,12.9006,14262.1,0
+UPW.US,D,20210318,000000,12.7923,12.7923,12.7923,12.7923,205.025,0
+UPW.US,D,20210319,000000,12.7922,13.0685,12.6912,12.8629,6855.55,0
+UPW.US,D,20210322,000000,12.8501,12.8799,12.693,12.7741,3754.53,0
+UPW.US,D,20210323,000000,13.1271,13.1311,13.1271,13.1311,1977.64,0
+UPW.US,D,20210324,000000,13.1878,13.1878,13.1878,13.1878,1909.3,0
+UPW.US,D,20210325,000000,13.1946,13.5086,13.1873,13.5086,7094.75,0
+UPW.US,D,20210326,000000,13.5568,13.5568,13.3949,13.5435,3532.42,0
+UPW.US,D,20210329,000000,13.6192,13.8963,13.6192,13.8274,15329.9,0
+UPW.US,D,20210330,000000,13.4551,13.571,13.4551,13.571,4262.83,0
+UPW.US,D,20210331,000000,13.7001,13.82,13.7001,13.82,3203.53,0
+UPW.US,D,20210401,000000,13.8083,13.8083,13.6032,13.7274,2139.95,0
+UPW.US,D,20210405,000000,13.7669,14.1665,13.7669,14.0364,22018.9,0
+UPW.US,D,20210406,000000,14.0554,14.1665,13.9378,14.1427,4766.85,0
+UPW.US,D,20210407,000000,14.1848,14.1848,14.0432,14.1115,6958.06,0
+UPW.US,D,20210408,000000,14.1436,14.1436,14.1023,14.1023,3165.08,0
+UPW.US,D,20210409,000000,14.2122,14.2122,14.053,14.0901,3536.69,0
+UPW.US,D,20210412,000000,14.1432,14.1432,14.1198,14.1198,858.546,0
+UPW.US,D,20210413,000000,14.0741,14.4873,13.9631,14.4371,4553.28,0
+UPW.US,D,20210414,000000,14.4734,14.5448,14.4734,14.5448,11498.5,0
+UPW.US,D,20210415,000000,14.8671,14.8671,14.8671,14.8671,615.077,0
+UPW.US,D,20210416,000000,15.0091,15.2239,15.0091,15.0869,13181.4,0
+UPW.US,D,20210419,000000,15.1362,15.1362,14.9272,14.9272,2520.11,0
+UPW.US,D,20210420,000000,14.94,15.3577,14.94,15.3362,140532,0
+UPW.US,D,20210421,000000,15.1249,15.1249,15.0717,15.0724,133002,0
+UPW.US,D,20210422,000000,14.9651,14.9651,14.8517,14.8517,3122.37,0
+UPW.US,D,20210423,000000,14.9332,14.9332,14.8024,14.8024,4685.69,0
+UPW.US,D,20210426,000000,14.6051,14.6632,14.6051,14.6136,14309.1,0
+UPW.US,D,20210427,000000,14.4388,14.4392,14.3871,14.3871,2682.42,0
+UPW.US,D,20210428,000000,14.4481,14.4481,14.3517,14.3517,1635.93,0
+UPW.US,D,20210429,000000,14.4968,14.6076,14.4968,14.6076,1614.57,0
+UPW.US,D,20210430,000000,14.6628,14.8255,14.6628,14.8255,6330.17,0
+UPW.US,D,20210503,000000,14.9379,15.0717,14.8299,14.8299,20139.5,0
+UPW.US,D,20210504,000000,14.7671,14.7671,14.6007,14.7043,8371.89,0
+UPW.US,D,20210505,000000,14.2656,14.2656,14.1824,14.2574,5117.1,0
+UPW.US,D,20210506,000000,14.2358,14.4704,14.2239,14.4704,9033.95,0
+UPW.US,D,20210507,000000,14.7229,14.7229,14.5889,14.5889,4070.61,0
+UPW.US,D,20210510,000000,14.7043,14.9538,14.7043,14.8639,6308.81,0
+UPW.US,D,20210511,000000,14.5357,14.6074,14.4528,14.5021,7714.1,0
+UPW.US,D,20210512,000000,14.4344,14.4344,13.827,13.8276,2780.66,0
+UPW.US,D,20210513,000000,14.4087,14.4087,14.3723,14.3723,4147.5,0
+UPW.US,D,20210514,000000,14.4295,14.5134,14.1943,14.5134,4617.35,0
+UPW.US,D,20210517,000000,14.5753,14.5753,14.2147,14.2158,10870.6,0
+UPW.US,D,20210518,000000,14.2171,14.2572,14.2171,14.2572,3442.72,0
+UPW.US,D,20210519,000000,14.1895,14.1895,14.0119,14.1766,4275.64,0
+UPW.US,D,20210520,000000,14.3848,14.3848,14.3848,14.3848,21.3568,0
+UPW.US,D,20210521,000000,14.506,14.5403,14.3719,14.5384,6825.65,0
+UPW.US,D,20210524,000000,14.5568,14.626,14.4997,14.4997,9926.67,0
+UPW.US,D,20210525,000000,14.5035,14.5035,14.1461,14.1461,8209.58,0
+UPW.US,D,20210526,000000,14.1434,14.1434,14.1434,14.1434,422.866,0
+UPW.US,D,20210527,000000,14.0947,14.0947,13.9873,13.9873,683.419,0
+UPW.US,D,20210528,000000,14.1181,14.124,14.0971,14.124,2195.48,0
+UPW.US,D,20210601,000000,14.1363,14.1363,13.987,13.987,7632.94,0
+UPW.US,D,20210602,000000,14.1363,14.2239,14.0426,14.0872,27289.8,0
+UPW.US,D,20210603,000000,14.3249,14.3249,14.3249,14.3249,213.568,0
+UPW.US,D,20210604,000000,14.3071,14.3071,14.2215,14.253,5275.14,0
+UPW.US,D,20210607,000000,14.2751,14.3214,14.2751,14.3214,16103,0
+UPW.US,D,20210608,000000,14.0957,14.0957,14.0957,14.0957,448.494,0
+UPW.US,D,20210609,000000,14.269,14.3489,14.269,14.3489,905.531,0
+UPW.US,D,20210610,000000,14.5024,14.5024,14.5024,14.5024,269.096,0
+UPW.US,D,20210611,000000,14.506,14.5935,14.506,14.5935,3340.21,0
+UPW.US,D,20210614,000000,14.625,14.625,14.625,14.625,606.535,0
+UPW.US,D,20210615,000000,14.6331,14.8476,14.6283,14.736,5181.17,0
+UPW.US,D,20210616,000000,14.3674,14.3905,14.2817,14.3049,9888.23,0
+UPW.US,D,20210617,000000,14.4274,14.4319,14.411,14.4306,8491.49,0
+UPW.US,D,20210618,000000,13.681,13.681,13.681,13.681,461.308,0
+UPW.US,D,20210621,000000,13.716,14.0327,13.716,13.9927,13348,0
+UPW.US,D,20210622,000000,13.9733,13.9733,13.8491,13.8491,3733.18,0
+UPW.US,D,20210623,000000,13.736,13.736,13.5563,13.5563,12339.9,0
+UPW.US,D,20210624,000000,13.4073,13.5311,13.4073,13.5311,57343.1,0
+UPW.US,D,20210625,000000,13.5579,13.8377,13.5579,13.8377,9157.82,0
+UPW.US,D,20210628,000000,13.9793,13.9793,13.9793,13.9793,832.917,0
+UPW.US,D,20210629,000000,13.5671,13.5671,13.5651,13.5651,1336.94,0
+UPW.US,D,20210630,000000,13.4652,13.5282,13.4652,13.5282,2067.34,0
+UPW.US,D,20210701,000000,13.5579,13.8196,13.5509,13.7796,5364.84,0
+UPW.US,D,20210702,000000,13.8308,13.8343,13.8174,13.8343,3365.84,0
+UPW.US,D,20210706,000000,13.6347,13.9339,13.5024,13.9339,4933.43,0
+UPW.US,D,20210707,000000,14.0304,14.1102,14.0304,14.1102,2989.96,0
+UPW.US,D,20210708,000000,13.8403,14.1553,13.8403,13.9951,10054.8,0
+UPW.US,D,20210709,000000,13.9614,14.0879,13.9261,14.0678,6155.05,0
+UPW.US,D,20210712,000000,13.9655,14.141,13.9655,14.141,7081.93,0
+UPW.US,D,20210713,000000,14.1196,14.1252,13.8925,13.9139,14163.8,0
+UPW.US,D,20210714,000000,14.1853,14.2154,14.1371,14.1371,4660.06,0
+UPW.US,D,20210715,000000,14.1208,14.4617,14.1208,14.4617,6095.25,0
+UPW.US,D,20210716,000000,14.5418,14.8201,14.5418,14.7019,13365.1,0
+UPW.US,D,20210719,000000,14.6996,14.6996,13.9237,14.195,15722.9,0
+UPW.US,D,20210720,000000,14.5884,14.5884,14.3023,14.3525,4493.48,0
+UPW.US,D,20210721,000000,14.2527,14.2527,14.0854,14.0854,1631.66,0
+UPW.US,D,20210722,000000,14.1135,14.1135,14.1133,14.1133,1123.37,0
+UPW.US,D,20210723,000000,14.1947,14.4519,14.1947,14.4519,2370.61,0
+UPW.US,D,20210726,000000,14.4863,14.4863,14.3383,14.4193,9324.4,0
+UPW.US,D,20210727,000000,14.899,14.899,14.899,14.899,918.345,0
+UPW.US,D,20210728,000000,14.8245,14.8245,14.6797,14.7649,3878.4,0
+UPW.US,D,20210729,000000,14.7388,14.7943,14.7388,14.7708,1213.07,0
+UPW.US,D,20210730,000000,14.7918,14.7918,14.5017,14.5017,17042.7,0
+UPW.US,D,20210802,000000,14.7283,14.7283,14.7283,14.7283,824.375,0
+UPW.US,D,20210803,000000,14.8383,14.9937,14.8383,14.9105,3643.48,0
+UPW.US,D,20210804,000000,14.7458,14.8377,14.6419,14.8377,4275.64,0
+UPW.US,D,20210805,000000,15.0513,15.1747,15.0513,15.1747,8307.82,0
+UPW.US,D,20210806,000000,15.6187,15.6187,15.0977,15.2134,912784,0
+UPW.US,D,20210809,000000,15.2438,15.2553,14.997,15.1534,237381,0
+UPW.US,D,20210810,000000,15.1787,15.2804,15.063,15.1983,105434,0
+UPW.US,D,20210811,000000,15.3108,15.5329,15.3061,15.4798,92176.2,0
+UPW.US,D,20210812,000000,15.526,15.5422,15.4126,15.5127,68846,0
+UPW.US,D,20210813,000000,15.6187,15.7022,15.5123,15.649,31830.2,0
+UPW.US,D,20210816,000000,15.6768,16.0482,15.6768,15.8466,42299.4,0
+UPW.US,D,20210817,000000,15.8064,15.8594,15.5934,15.8594,17273.4,0
+UPW.US,D,20210818,000000,15.7923,15.9012,15.6187,15.7305,34055.6,0
+UPW.US,D,20210819,000000,15.7208,15.871,15.6999,15.8017,12997.7,0
+UPW.US,D,20210820,000000,15.7878,16.2116,15.6836,16.1915,33359.4,0
+UPW.US,D,20210823,000000,16.223,16.223,15.7346,15.787,79592.7,0
+UPW.US,D,20210824,000000,15.8594,15.8594,15.422,15.5981,43444.1,0
+UPW.US,D,20210825,000000,15.54,15.7177,15.4268,15.6686,18845.3,0
+UPW.US,D,20210826,000000,15.628,15.628,15.5305,15.5735,10088.9,0
+UPW.US,D,20210827,000000,15.6351,15.6533,15.5452,15.5452,19003.3,0
+UPW.US,D,20210830,000000,15.5795,15.6304,15.5656,15.6024,11391.7,0
+UPW.US,D,20210831,000000,15.6375,15.7413,15.5006,15.5878,31719.2,0
+UPW.US,D,20210901,000000,15.6465,16.047,15.6465,15.9823,18161.8,0
+UPW.US,D,20210902,000000,16.0588,16.2345,16.0588,16.2345,18067.9,0
+UPW.US,D,20210903,000000,16.2417,16.2417,15.9672,16.0007,59248.2,0
+UPW.US,D,20210907,000000,16.0078,16.0078,15.5843,15.5843,19913.1,0
+UPW.US,D,20210908,000000,15.5168,16.1631,15.5145,16.1191,60811.5,0
+UPW.US,D,20210909,000000,16.0076,16.0934,15.9535,15.9535,10349.5,0
+UPW.US,D,20210910,000000,15.7092,15.7113,15.4335,15.451,33645.6,0
+UPW.US,D,20210913,000000,15.5281,15.7276,15.3641,15.4116,30053.3,0
+UPW.US,D,20210914,000000,15.4891,15.5726,15.1904,15.2686,17657.8,0
+UPW.US,D,20210915,000000,15.2228,15.4497,15.2181,15.2564,15564.8,0
+UPW.US,D,20210916,000000,15.1579,15.1579,14.968,14.989,26110.9,0
+UPW.US,D,20210917,000000,15.0051,15.0051,14.5372,14.5466,44964.7,0
+UPW.US,D,20210920,000000,14.3848,14.704,14.2086,14.47,40197.9,0
+UPW.US,D,20210921,000000,14.5372,14.7342,14.4247,14.4247,16397.8,0
+UPW.US,D,20210922,000000,14.4704,14.631,14.3228,14.3858,28101.3,0
+UPW.US,D,20210923,000000,14.366,14.5517,14.2432,14.2432,24252.8,0
+UPW.US,D,20210924,000000,14.238,14.4331,14.238,14.2462,26845.5,0
+UPW.US,D,20210927,000000,14.2147,14.4635,13.9427,13.9427,61550.5,0
+UPW.US,D,20210928,000000,13.8683,13.8871,13.5386,13.5871,49889.6,0
+UPW.US,D,20210929,000000,13.6454,14.0776,13.6222,13.9242,33658.4,0
+UPW.US,D,20210930,000000,13.9694,13.9892,13.7411,13.7411,16611.3,0
+UPW.US,D,20211001,000000,13.8055,13.874,13.7384,13.7384,47625.8,0
+UPW.US,D,20211004,000000,13.6871,14.1124,13.6871,14.0937,47215.7,0
+UPW.US,D,20211005,000000,14.0985,14.1172,14.008,14.0609,16991.5,0
+UPW.US,D,20211006,000000,13.8789,14.4684,13.8789,14.4684,5450.27,0
+UPW.US,D,20211007,000000,14.4447,14.7309,14.3053,14.3564,28596.8,0
+UPW.US,D,20211008,000000,14.2915,14.3736,14.122,14.1704,426441,0
+UPW.US,D,20211011,000000,14.0357,14.0357,13.7334,13.7497,159399,0
+UPW.US,D,20211012,000000,13.7454,13.9939,13.7454,13.9321,64455,0
+UPW.US,D,20211013,000000,14.008,14.276,13.8779,14.276,43008.4,0
+UPW.US,D,20211014,000000,14.331,14.6843,14.331,14.6426,68730.6,0
+UPW.US,D,20211015,000000,14.6933,14.8029,14.5377,14.5937,46288.8,0
+UPW.US,D,20211018,000000,14.3216,14.4075,14.2588,14.2863,21352.5,0
+UPW.US,D,20211019,000000,14.4284,14.6377,14.4284,14.6117,20306.1,0
+UPW.US,D,20211020,000000,14.6377,15.161,14.6377,15.044,24436.5,0
+UPW.US,D,20211021,000000,15.0212,15.1325,15.0212,15.0269,16158.6,0
+UPW.US,D,20211022,000000,15.1074,15.22,15.1074,15.1865,21318.4,0
+UPW.US,D,20211025,000000,15.1443,15.2652,15.012,15.0843,40616.4,0
+UPW.US,D,20211026,000000,15.1121,15.3397,15.1121,15.2493,19191.2,0
+UPW.US,D,20211027,000000,15.2003,15.2003,15.0345,15.0345,5809.06,0
+UPW.US,D,20211028,000000,15.1074,15.2278,15.0492,15.2278,10678.4,0
+UPW.US,D,20211029,000000,15.1325,15.3397,14.9609,15.0375,15893.7,0
+UPW.US,D,20211101,000000,15.0375,15.2164,14.991,15.2029,13382.2,0
+UPW.US,D,20211102,000000,15.2235,15.2933,15.0188,15.2073,18576.2,0
+UPW.US,D,20211103,000000,15.1397,15.1397,14.8752,15.1107,22668.1,0
+UPW.US,D,20211104,000000,15.0421,15.0421,14.6958,14.9554,13548.7,0
+UPW.US,D,20211105,000000,15.1165,15.3118,15.1165,15.211,37058.4,0
+UPW.US,D,20211108,000000,15.333,15.333,14.6632,14.7957,29139.3,0
+UPW.US,D,20211109,000000,14.8956,14.9561,14.8096,14.9452,9495.26,0
+UPW.US,D,20211110,000000,15.0796,15.2073,14.9888,15.1744,18460.8,0
+UPW.US,D,20211111,000000,15.0607,15.0607,14.8771,15.021,40795.8,0
+UPW.US,D,20211112,000000,15.0259,15.0396,14.9772,14.9772,22535.7,0
+UPW.US,D,20211115,000000,14.9678,15.3236,14.9678,15.3236,15863.8,0
+UPW.US,D,20211116,000000,15.3826,15.3826,15.2327,15.2327,6748.77,0
+UPW.US,D,20211117,000000,15.0421,15.2583,15.0421,15.2583,1302.76,0
+UPW.US,D,20211118,000000,15.0536,15.1302,15.0536,15.0774,6407.06,0
+UPW.US,D,20211119,000000,15.0678,15.279,15.0678,15.2583,25794.8,0
+UPW.US,D,20211122,000000,15.2699,15.5272,15.2421,15.4628,12066.6,0
+UPW.US,D,20211123,000000,15.4678,15.6325,15.4678,15.4992,22108.6,0
+UPW.US,D,20211124,000000,15.4441,15.5675,15.4116,15.5382,9751.54,0
+UPW.US,D,20211126,000000,15.0678,15.0678,15.0237,15.0237,1618.85,0
+UPW.US,D,20211129,000000,15.2327,15.4791,15.2327,15.4731,6475.4,0
+UPW.US,D,20211130,000000,15.2235,15.2235,14.5171,14.5418,17692,0
+UPW.US,D,20211201,000000,14.6447,14.991,14.6096,14.6096,6983.69,0
+UPW.US,D,20211202,000000,14.8492,15.1876,14.8469,14.9508,8675.16,0
+UPW.US,D,20211203,000000,14.9234,15.163,14.7864,15.163,9358.58,0
+UPW.US,D,20211206,000000,15.2537,15.9484,15.2537,15.7482,28464.4,0
+UPW.US,D,20211207,000000,15.8275,15.9601,15.8253,15.9371,6283.19,0
+UPW.US,D,20211208,000000,16.0369,16.095,15.9089,15.9707,12818.3,0
+UPW.US,D,20211209,000000,15.9905,15.9905,15.8861,15.8861,12322.9,0
+UPW.US,D,20211210,000000,16.0369,16.0974,15.9695,16.0212,9153.55,0
+UPW.US,D,20211213,000000,16.2507,16.5111,16.1042,16.3779,20451.3,0
+UPW.US,D,20211214,000000,16.2785,16.2785,16.1321,16.1571,7790.98,0
+UPW.US,D,20211215,000000,16.2319,16.7342,16.2113,16.7028,16440.5,0
+UPW.US,D,20211216,000000,16.7342,17.0735,16.7342,16.8783,15381.2,0
+UPW.US,D,20211217,000000,16.4668,16.762,16.3816,16.3816,5505.8,0
+UPW.US,D,20211220,000000,15.8626,16.3993,15.8626,16.3993,9350.03,0
+UPW.US,D,20211221,000000,16.4507,16.5761,16.3695,16.3695,4156.04,0
+UPW.US,D,20211222,000000,16.4945,16.5396,16.4507,16.5396,2182.67,0
+UPW.US,D,20211223,000000,16.5156,16.623,16.4898,16.5407,3681.92,0
+UPW.US,D,20211227,000000,16.4596,16.6406,16.4596,16.6406,4788.21,0
+UPW.US,D,20211228,000000,16.8965,16.93,16.8368,16.93,7325.4,0
+UPW.US,D,20211229,000000,17.0577,17.1392,17.0577,17.1387,8119.88,0
+UPW.US,D,20211230,000000,17.1745,17.2948,17.0854,17.283,12489.4,0
+UPW.US,D,20211231,000000,17.2587,17.3677,17.2492,17.3677,5847.51,0
+UPW.US,D,20220103,000000,17.1886,17.1886,16.8403,17.0289,13172.9,0
+UPW.US,D,20220104,000000,17.2915,17.3613,17.0189,17.0189,4873.63,0
+UPW.US,D,20220105,000000,16.7562,17.2447,16.7562,16.9423,10721.1,0
+UPW.US,D,20220106,000000,16.8906,16.9152,16.5878,16.5878,6770.12,0
+UPW.US,D,20220107,000000,16.7149,16.9292,16.6464,16.8785,33227,0
+UPW.US,D,20220110,000000,16.7607,16.7889,16.5727,16.6104,5164.09,0
+UPW.US,D,20220111,000000,16.4826,16.5664,16.249,16.3377,28528.5,0
+UPW.US,D,20220112,000000,16.3264,16.4753,16.3264,16.4753,8905.81,0
+UPW.US,D,20220113,000000,16.637,16.6442,16.5711,16.5711,4203.03,0
+UPW.US,D,20220114,000000,16.3776,16.4327,16.2866,16.4327,9243.25,0
+UPW.US,D,20220118,000000,16.0623,16.1931,15.9245,15.9994,6966.61,0
+UPW.US,D,20220119,000000,15.9618,16.3566,15.9618,16.1159,7415.1,0
+UPW.US,D,20220120,000000,16.3566,16.3566,16.1437,16.1437,1610.3,0
+UPW.US,D,20220121,000000,16.1978,16.3566,16.1015,16.1015,8359.07,0
+UPW.US,D,20220124,000000,15.5903,15.7579,15.0925,15.7579,51405.9,0
+UPW.US,D,20220125,000000,15.5622,15.5957,15.2352,15.3074,7141.73,0
+UPW.US,D,20220126,000000,15.5762,15.6646,14.9383,15.0794,13288.2,0
+UPW.US,D,20220127,000000,15.0949,15.6557,15.0949,15.3206,4668.61,0
+UPW.US,D,20220128,000000,15.0192,15.6939,15.0192,15.6939,7983.19,0
+UPW.US,D,20220131,000000,15.7654,16.2609,15.7654,16.2569,14061.3,0
+UPW.US,D,20220201,000000,16.2936,16.2936,15.6746,15.8593,6851.28,0
+UPW.US,D,20220202,000000,15.9898,16.2866,15.9898,16.2549,8773.4,0
+UPW.US,D,20220203,000000,16.2213,16.2467,16.0717,16.1292,6654.8,0
+UPW.US,D,20220204,000000,15.531,16.0646,15.531,15.9042,10669.8,0
+UPW.US,D,20220207,000000,15.8543,15.8543,15.686,15.7738,13527.4,0
+UPW.US,D,20220208,000000,15.763,15.8827,15.7561,15.8369,9751.54,0
+UPW.US,D,20220209,000000,15.9526,16.006,15.9526,15.9712,16893.2,0
+UPW.US,D,20220210,000000,15.3637,15.4313,15.1393,15.1782,39211.2,0
+UPW.US,D,20220211,000000,15.1906,15.387,15.1906,15.2029,8329.17,0
+UPW.US,D,20220214,000000,14.9569,14.9569,14.6847,14.94,6710.32,0
+UPW.US,D,20220215,000000,14.9383,14.9383,14.6684,14.768,10012.1,0
+UPW.US,D,20220216,000000,14.7257,14.8662,14.7245,14.8662,4822.38,0
+UPW.US,D,20220217,000000,14.7355,14.9313,14.7188,14.8761,17491.2,0
+UPW.US,D,20220218,000000,14.8261,14.8261,14.8061,14.8061,2067.34,0
+UPW.US,D,20220222,000000,14.8074,14.8937,14.7211,14.7468,128922,0
+UPW.US,D,20220223,000000,14.5268,14.6276,14.2629,14.2629,50692.6,0
+UPW.US,D,20220224,000000,14.02,14.5408,13.8329,14.5347,22792,0
+UPW.US,D,20220225,000000,14.8494,15.4291,14.772,15.4291,17991,0
+UPW.US,D,20220228,000000,15.5854,15.5957,15.3729,15.5957,2473.12,0
+UPW.US,D,20220301,000000,15.5974,15.5974,15.0879,15.2593,3771.62,0
+UPW.US,D,20220302,000000,15.3751,15.6791,15.3751,15.6677,12805.5,0
+UPW.US,D,20220303,000000,16.0202,16.1954,16.0202,16.1802,4860.82,0
+UPW.US,D,20220304,000000,16.5388,16.8541,16.5365,16.8541,11054.3,0
+UPW.US,D,20220307,000000,16.6839,17.2727,16.6839,17.247,388344,0
+UPW.US,D,20220308,000000,17.0671,17.2423,16.7927,16.7927,14057,0
+UPW.US,D,20220309,000000,16.7292,16.768,16.4969,16.4969,9969.38,0
+UPW.US,D,20220310,000000,16.7444,16.7593,16.7444,16.7593,1379.65,0
+UPW.US,D,20220311,000000,16.6694,16.6715,16.6225,16.6225,4365.34,0
+UPW.US,D,20220314,000000,16.5973,16.5973,16.5973,16.5973,1251.51,0
+UPW.US,D,20220315,000000,16.8206,17.032,16.8206,16.999,8547.01,0
+UPW.US,D,20220316,000000,16.782,16.9273,16.782,16.9273,3951.02,0
+UPW.US,D,20220317,000000,17.2211,17.2775,17.0539,17.0539,2251.01,0
+UPW.US,D,20220318,000000,16.8449,16.8615,16.8075,16.8075,5890.22,0
+UPW.US,D,20220321,000000,16.8006,17.0156,16.6183,16.9918,21151.8,0
+UPW.US,D,20220322,000000,17.0534,17.0534,17.0125,17.0125,879.903,0
+UPW.US,D,20220323,000000,17.0694,17.087,17.0103,17.087,22232.5,0
+UPW.US,D,20220324,000000,17.2952,17.407,17.2952,17.407,22868.9,0
+UPW.US,D,20220325,000000,17.5588,17.9521,17.5588,17.929,26367.1,0
+UPW.US,D,20220328,000000,17.9861,18.1261,17.9708,18.1261,39057.4,0
+UPW.US,D,20220329,000000,18.2611,18.4797,18.1979,18.4797,4848,0
+UPW.US,D,20220330,000000,18.6778,18.7714,18.6778,18.7714,6146.5,0
+UPW.US,D,20220331,000000,18.8067,19.0407,18.7941,18.7941,17687.7,0
+UPW.US,D,20220401,000000,18.3991,19.2726,18.3991,19.2726,17555.3,0
+UPW.US,D,20220404,000000,19.3544,19.3544,18.6438,18.9565,18025.1,0
+UPW.US,D,20220405,000000,18.9565,19.5496,18.9565,19.1723,15727.1,0
+UPW.US,D,20220406,000000,19.1719,19.897,19.1719,19.897,12211.8,0
+UPW.US,D,20220407,000000,19.8975,19.8975,19.5418,19.8672,12668.8,0
+UPW.US,D,20220408,000000,20.0217,20.0695,19.8554,19.9634,6146.5,0
+UPW.US,D,20220411,000000,19.9913,19.9913,19.3826,19.3865,21356.8,0
+UPW.US,D,20220412,000000,19.1556,19.5933,19.1556,19.5782,6385.7,0
+UPW.US,D,20220413,000000,19.5792,19.5792,19.5125,19.5125,6744.49,0
+UPW.US,D,20220414,000000,19.7033,19.7033,19.4644,19.5201,10541.7,0
+UPW.US,D,20220418,000000,19.4809,19.5299,19.1459,19.299,11908.5,0
+UPW.US,D,20220419,000000,19.1556,19.5792,19.1556,19.5723,19028.9,0
+UPW.US,D,20220420,000000,19.9046,20.0426,19.8577,19.9139,29028.2,0
+UPW.US,D,20220421,000000,19.6096,19.7851,19.3198,19.3198,6142.23,0
+UPW.US,D,20220422,000000,18.947,19.1573,18.6498,18.6565,18302.8,0
+UPW.US,D,20220425,000000,18.4951,18.4951,17.9099,18.3267,57979.6,0
+UPW.US,D,20220426,000000,18.5536,18.5536,18.0364,18.0398,5774.89,0
+UPW.US,D,20220427,000000,18.2027,18.2648,17.8727,17.8727,5544.24,0
+UPW.US,D,20220428,000000,17.8154,18.1924,17.8154,18.1924,6919.62,0
+UPW.US,D,20220429,000000,17.863,17.863,17.0998,17.0998,18815.4,0
+UPW.US,D,20220502,000000,17.3621,17.3621,16.3881,16.7903,23851.3,0
+UPW.US,D,20220503,000000,16.7016,17.2613,16.7016,16.9749,6005.55,0
+UPW.US,D,20220504,000000,17.0904,17.7389,17.0904,17.716,16637,0
+UPW.US,D,20220505,000000,17.5938,17.5938,17.2567,17.2703,5441.73,0
+UPW.US,D,20220506,000000,17.3971,17.643,17.3104,17.626,11417.3,0
+UPW.US,D,20220509,000000,17.6899,17.6899,17.1587,17.2914,21288.5,0
+UPW.US,D,20220510,000000,17.6937,17.6937,16.7418,16.873,17858.6,0
+UPW.US,D,20220511,000000,17.0856,17.5823,16.8703,17.1221,8594,0
+UPW.US,D,20220512,000000,16.9826,16.9826,16.5609,16.7391,7415.1,0
+UPW.US,D,20220513,000000,17.1234,17.1888,17.1233,17.1888,6137.96,0
+UPW.US,D,20220516,000000,17.4816,17.4839,17.3209,17.3209,30578.7,0
+UPW.US,D,20220517,000000,17.3645,17.6983,17.2101,17.6983,33320.9,0
+UPW.US,D,20220518,000000,17.793,17.835,17.3505,17.3516,61653,0
+UPW.US,D,20220519,000000,17.1888,17.3752,17.1888,17.3752,2353.52,0
+UPW.US,D,20220520,000000,17.4674,17.473,17.0368,17.3712,4980.42,0
+UPW.US,D,20220523,000000,17.5611,17.8843,17.5611,17.8232,6163.59,0
+UPW.US,D,20220524,000000,17.8232,18.4951,17.8232,18.4905,12335.7,0
+UPW.US,D,20220525,000000,18.6731,18.6731,18.3571,18.5841,79417.6,0
+UPW.US,D,20220526,000000,18.8698,18.8698,18.5677,18.5677,7474.9,0
+UPW.US,D,20220527,000000,18.6309,19.1028,18.6309,19.1028,14761.8,0
+UPW.US,D,20220531,000000,19.1157,19.1157,18.4764,18.5905,43098.1,0
+UPW.US,D,20220601,000000,18.9845,18.9845,18.3336,18.5911,11566.8,0
+UPW.US,D,20220602,000000,18.0788,18.8408,18.0788,18.8408,4762.58,0
+UPW.US,D,20220603,000000,18.8089,18.8089,18.6612,18.6612,5061.57,0
+UPW.US,D,20220606,000000,18.919,19.015,18.8223,18.8223,9281.69,0
+UPW.US,D,20220607,000000,18.6169,19.0644,18.5139,19.0644,6569.37,0
+UPW.US,D,20220608,000000,18.4575,18.4575,18.3127,18.3127,3143.73,0
+UPW.US,D,20220609,000000,18.2611,18.2611,17.4716,17.4716,4707.05,0
+UPW.US,D,20220610,000000,17.2191,17.2428,16.9759,17.2191,10170.1,0
+UPW.US,D,20220613,000000,16.5123,16.5123,15.3932,15.5063,29297.3,0
+UPW.US,D,20220614,000000,15.4236,15.5548,14.4714,14.7118,42811.9,0
+UPW.US,D,20220615,000000,14.8757,15.3125,14.6743,15.0686,13424.9,0
+UPW.US,D,20220616,000000,14.3536,14.4768,14.1291,14.2565,26679,0
+UPW.US,D,20220617,000000,14.5154,14.5408,13.8732,14.1221,9448.27,0
+UPW.US,D,20220621,000000,14.1921,14.7096,14.1921,14.6793,177027,0
+UPW.US,D,20220622,000000,14.7831,15.1007,14.7707,14.9856,76542.3,0
+UPW.US,D,20220623,000000,15.3989,15.6545,15.2658,15.5942,15434.1,0
+UPW.US,D,20220624,000000,15.6928,16.2317,15.6928,16.1449,15468,0
+UPW.US,D,20220627,000000,16.1846,16.4176,16.149,16.4082,14024.8,0
+UPW.US,D,20220628,000000,16.7136,16.7136,16.2987,16.2987,11312.4,0
+UPW.US,D,20220629,000000,16.2435,16.3165,16.216,16.3086,17662.6,0
+UPW.US,D,20220630,000000,16.5144,16.5404,16.5144,16.5404,3107.19,0
+UPW.US,D,20220701,000000,16.9149,17.4248,16.9149,17.4248,19942,0
+UPW.US,D,20220705,000000,16.1069,16.2175,15.7957,16.2127,12352.3,0
+UPW.US,D,20220706,000000,16.5966,16.5966,16.545,16.5498,3561.39,0
+UPW.US,D,20220707,000000,16.5238,16.5238,16.5238,16.5238,984.795,0
+UPW.US,D,20220708,000000,16.4672,16.4908,16.4036,16.4385,4906.99,0
+UPW.US,D,20220711,000000,16.2246,16.5971,16.2246,16.5971,8740.05,0
+UPW.US,D,20220712,000000,16.7876,16.7997,16.3613,16.4535,5806.89,0
+UPW.US,D,20220713,000000,16.321,16.3669,16.321,16.3669,4202.35,0
+UPW.US,D,20220714,000000,16.1257,16.3516,16.109,16.3516,1884.69,0
+UPW.US,D,20220715,000000,16.3283,16.4295,16.3283,16.4295,2678.47,0
+UPW.US,D,20220718,000000,15.9846,15.9852,15.9846,15.9852,2164.85,0
+UPW.US,D,20220719,000000,16.0102,16.3353,16.0102,16.2247,13226.8,0
+UPW.US,D,20220720,000000,15.8148,16.1798,15.8148,15.8242,6795.93,0
+UPW.US,D,20220721,000000,15.666,15.8742,15.6497,15.8742,2640.26,0
+UPW.US,D,20220722,000000,16.2548,16.2548,16.2548,16.2548,2483.21,0
+UPW.US,D,20220725,000000,16.2551,16.6922,16.2551,16.6922,2016.28,0
+UPW.US,D,20220726,000000,16.9149,16.9149,16.9102,16.9102,1863.46,0
+UPW.US,D,20220727,000000,16.7899,16.9773,16.7899,16.9773,2079.95,0
+UPW.US,D,20220728,000000,17.725,18.1164,17.725,18.1164,9032.94,0
+UPW.US,D,20220729,000000,18.2128,18.5402,18.2128,18.4078,3671.75,0
+UPW.US,D,20220801,000000,18.2978,18.4428,18.2529,18.4428,2020.52,0
+UPW.US,D,20220802,000000,18.6558,18.6558,18.3515,18.3515,925.367,0
+UPW.US,D,20220803,000000,18.6116,18.6116,18.6116,18.6116,3434.04,0
+UPW.US,D,20220804,000000,18.8325,18.8325,18.5756,18.5756,5187.15,0
+UPW.US,D,20220805,000000,18.5756,18.5756,18.4452,18.4452,2844.02,0
+UPW.US,D,20220808,000000,18.5451,18.8465,18.3544,18.5268,15472.3,0
+UPW.US,D,20220809,000000,18.8465,19.0163,18.8465,18.9394,6863.85,0
+UPW.US,D,20220810,000000,19.0916,19.0916,19.0916,19.0916,2088.44,0
+UPW.US,D,20220811,000000,19.3859,19.3859,19.0677,19.0677,19687.4,0
+UPW.US,D,20220812,000000,19.4662,19.7042,19.4662,19.6806,13540.9,0
+UPW.US,D,20220815,000000,19.6947,20.0306,19.6947,20.0306,127446,0
+UPW.US,D,20220816,000000,20.0197,20.2765,20.0126,20.1846,93148,0
+UPW.US,D,20220817,000000,20.2411,20.2483,20.1187,20.1187,21593.3,0
+UPW.US,D,20220818,000000,20.0433,20.4037,20.0433,20.1822,68354.1,0
+UPW.US,D,20220819,000000,20.2669,20.2669,20.0104,20.1847,13634.3,0
+UPW.US,D,20220822,000000,19.9561,19.9797,19.5274,19.5792,30723.9,0
+UPW.US,D,20220823,000000,19.4471,19.4471,19.4022,19.4022,3862.77,0
+UPW.US,D,20220824,000000,19.2353,19.5227,19.2212,19.5141,12280.2,0
+UPW.US,D,20220825,000000,19.6287,19.7302,19.3883,19.7302,10832.7,0
+UPW.US,D,20220826,000000,19.7489,19.7489,19.1363,19.1933,38381.5,0
+UPW.US,D,20220829,000000,18.875,19.4496,18.875,19.3018,5471.55,0
+UPW.US,D,20220830,000000,18.8569,18.9313,18.5899,18.6743,15676,0
+UPW.US,D,20220831,000000,18.7688,18.8548,18.4391,18.4391,15845.8,0
+UPW.US,D,20220901,000000,18.6699,18.9324,18.6699,18.9324,16839.1,0
+UPW.US,D,20220902,000000,19.1622,19.266,18.539,18.539,6388.43,0
+UPW.US,D,20220906,000000,18.6132,18.969,18.5842,18.5842,22425.3,0
+UPW.US,D,20220907,000000,18.8158,19.7912,18.8158,19.7322,14538.4,0
+UPW.US,D,20220908,000000,19.6969,19.803,19.5485,19.6942,14610.6,0
+UPW.US,D,20220909,000000,19.756,20.0245,19.756,19.9075,9788.52,0
+UPW.US,D,20220912,000000,20.1706,20.3,20.155,20.2555,7891.09,0
+UPW.US,D,20220913,000000,19.7723,19.9561,19.0328,19.1871,22327.6,0
+UPW.US,D,20220914,000000,19.5557,19.5557,19.3791,19.4955,11473.7,0
+UPW.US,D,20220915,000000,18.9161,18.9161,18.4411,18.5836,19449.7,0
+UPW.US,D,20220916,000000,18.611,18.611,18.3943,18.397,8141.53,0
+UPW.US,D,20220919,000000,18.2128,18.8945,18.2128,18.8945,27790.7,0
+UPW.US,D,20220920,000000,18.4202,18.4226,18.1398,18.3401,9066.9,0
+UPW.US,D,20220921,000000,17.9839,17.9839,17.8541,17.867,7312.88,0
+UPW.US,D,20220922,000000,17.7669,17.7805,17.7644,17.7714,3022.65,0
+UPW.US,D,20220923,000000,17.538,17.538,17.1016,17.2,29014.1,0
+UPW.US,D,20220926,000000,16.998,17.0144,16.1664,16.4743,48341.3,0
+UPW.US,D,20220927,000000,15.88,15.9316,15.8728,15.878,22231.1,0
+UPW.US,D,20220928,000000,16.3563,16.3563,16.3043,16.3043,2878.52,0
+UPW.US,D,20220929,000000,15.1969,15.1969,14.9197,14.9438,27445.5,0
+UPW.US,D,20220930,000000,14.6248,14.665,14.392,14.392,15719.5,0
+UPW.US,D,20221003,000000,14.4527,15.3303,14.4527,15.2376,131848,0
+UPW.US,D,20221004,000000,15.7948,15.9224,15.6393,15.8891,56175.6,0
+UPW.US,D,20221005,000000,15.284,15.284,15.1814,15.1814,1343.87,0
+UPW.US,D,20221006,000000,14.8749,14.8749,14.1721,14.1871,32553.9,0
+UPW.US,D,20221007,000000,14.1531,14.1531,13.4903,13.5544,14702,0
+UPW.US,D,20221010,000000,13.9447,13.9447,13.6577,13.6615,8949.27,0
+UPW.US,D,20221011,000000,13.5516,13.6374,13.5516,13.6097,7117.87,0
+UPW.US,D,20221012,000000,13.4477,13.4477,12.7189,12.7233,18322.4,0
+UPW.US,D,20221013,000000,12.2095,13.353,12.2095,13.353,10208.3,0
+UPW.US,D,20221014,000000,13.5704,13.5704,12.9425,12.9425,3158.31,0
+UPW.US,D,20221017,000000,13.4691,13.4935,13.4691,13.4935,1780.52,0
+UPW.US,D,20221018,000000,14.0351,14.0351,13.7639,13.9483,9534.3,0
+UPW.US,D,20221019,000000,13.8276,13.8276,13.62,13.62,5570.51,0
+UPW.US,D,20221020,000000,13.554,13.554,12.8675,12.9748,20933.9,0
+UPW.US,D,20221021,000000,12.9358,13.4275,12.9358,13.4275,4866.77,0
+UPW.US,D,20221024,000000,13.4691,13.6529,13.4691,13.6154,22468.5,0
+UPW.US,D,20221025,000000,14.1296,14.1738,14.1296,14.1738,4090.97,0
+UPW.US,D,20221026,000000,14.3158,14.3206,14.1824,14.1824,5269.51,0
+UPW.US,D,20221027,000000,14.4951,14.5612,14.3655,14.3655,6439.57,0
+UPW.US,D,20221028,000000,14.5566,15.2383,14.5566,15.1943,17830.7,0
+UPW.US,D,20221031,000000,15.1958,15.1958,14.8796,14.9386,7546.04,0
+UPW.US,D,20221101,000000,14.8726,15.036,14.8585,15.036,10072.7,0
+UPW.US,D,20221102,000000,15.3986,15.3986,14.7533,14.7533,3518.66,0
+UPW.US,D,20221103,000000,14.8678,14.8678,14.83,14.83,3247.34,0
+UPW.US,D,20221104,000000,15.059,15.0966,14.6118,14.9647,7380.71,0
+UPW.US,D,20221107,000000,14.4951,14.5088,14.4267,14.4304,5684.97,0
+UPW.US,D,20221108,000000,14.7593,14.7593,14.6797,14.6797,2513.93,0
+UPW.US,D,20221109,000000,14.5635,14.6698,14.4137,14.4137,4582.74,0
+UPW.US,D,20221110,000000,15.2099,15.88,15.2099,15.8629,29336.3,0
+UPW.US,D,20221111,000000,15.9765,15.9765,15.2452,15.4763,17699.3,0
+UPW.US,D,20221114,000000,15.3328,15.4768,15.0894,15.1037,62051.4,0
+UPW.US,D,20221115,000000,15.6132,15.6132,15.298,15.3661,4061.3,0
+UPW.US,D,20221116,000000,15.526,15.6558,15.526,15.6381,8529.57,0
+UPW.US,D,20221117,000000,15.257,15.257,15.0069,15.102,19785,0
+UPW.US,D,20221118,000000,15.5754,15.7478,15.5754,15.7414,6130.1,0
+UPW.US,D,20221121,000000,15.7995,15.9423,15.7784,15.9249,12841,0
+UPW.US,D,20221122,000000,15.9175,16.1879,15.9175,16.1879,1988.25,0
+UPW.US,D,20221123,000000,16.2855,16.5285,16.2832,16.5285,2721.66,0
+UPW.US,D,20221125,000000,16.7324,16.7478,16.6866,16.6866,2836.12,0
+UPW.US,D,20221128,000000,16.5074,16.5074,16.2384,16.3586,3976.51,0
+UPW.US,D,20221129,000000,16.3917,16.3917,16.0281,16.1396,2980.26,0
+UPW.US,D,20221130,000000,16.1794,16.8987,16.1794,16.8987,6566.75,0
+UPW.US,D,20221201,000000,16.9506,17.2548,16.7903,16.8486,10407.6,0
+UPW.US,D,20221202,000000,16.4965,16.7501,16.4965,16.645,5477.24,0
+UPW.US,D,20221205,000000,16.566,16.5745,16.4482,16.5075,4786.23,0
+UPW.US,D,20221206,000000,16.505,16.6712,16.505,16.6712,864.828,0
+UPW.US,D,20221207,000000,16.7336,16.8044,16.5414,16.5414,33694.3,0
+UPW.US,D,20221208,000000,16.4932,16.7715,16.486,16.6442,68961.5,0
+UPW.US,D,20221209,000000,16.4388,16.5873,16.4388,16.5873,5502.68,0
+UPW.US,D,20221212,000000,17.2862,17.2862,17.2862,17.2862,1068.31,0
+UPW.US,D,20221213,000000,17.0873,17.4235,17.0873,17.4235,1220.93,0
+UPW.US,D,20221214,000000,17.6915,17.6915,17.2051,17.3911,4705.68,0
+UPW.US,D,20221215,000000,16.9047,16.9047,16.8882,16.8882,1861.07,0
+UPW.US,D,20221216,000000,16.2266,16.3693,16.1088,16.3693,2429.14,0
+UPW.US,D,20221219,000000,16.0401,16.3162,16.0401,16.2027,2577.52,0
+UPW.US,D,20221220,000000,16.0543,16.2359,16.0543,16.2355,4167.28,0
+UPW.US,D,20221221,000000,16.4461,16.6575,16.4461,16.6575,6753.29,0
+UPW.US,D,20221222,000000,16.3802,16.4195,16.0159,16.4195,37793.5,0
+UPW.US,D,20221223,000000,16.4942,16.7932,16.4347,16.7932,24440.3,0
+UPW.US,D,20221227,000000,17.0141,17.0141,17.0141,17.0141,1175.25,0
+UPW.US,D,20221228,000000,17.033,17.033,16.6778,16.6778,6360.71,0
+UPW.US,D,20221229,000000,16.9381,17.0806,16.9168,16.9416,7527.54,0
+UPW.US,D,20221230,000000,16.6581,16.6581,16.2734,16.5702,3462.58,0
+UPW.US,D,20230103,000000,16.5666,16.5666,16.5666,16.5666,1385.87,0
+UPW.US,D,20230104,000000,16.9239,16.9999,16.8562,16.8562,7430.66,0
+UPW.US,D,20230105,000000,16.1289,16.1289,16.1289,16.1289,783.505,0
+UPW.US,D,20230106,000000,16.6439,16.7867,16.5085,16.7867,10080.2,0
+UPW.US,D,20230109,000000,17.0448,17.0448,17.0049,17.0049,1832.39,0
+UPW.US,D,20230110,000000,17.0093,17.0094,17.0093,17.0094,3117.17,0
+UPW.US,D,20230111,000000,17.261,17.2877,17.261,17.2877,1246.86,0
+UPW.US,D,20230112,000000,17.204,17.204,17.0833,17.0833,1663.89,0
+UPW.US,D,20230113,000000,16.7997,16.9193,16.7997,16.9193,1251.08,0
+UPW.US,D,20230117,000000,16.9547,16.9547,16.8531,16.8531,6908.32,0
+UPW.US,D,20230118,000000,16.7007,16.7007,16.0499,16.0499,3302.51,0
+UPW.US,D,20230119,000000,15.7796,15.8057,15.7179,15.7385,17392.9,0
+UPW.US,D,20230120,000000,15.7011,15.9014,15.7011,15.9014,5147.54,0
+UPW.US,D,20230123,000000,16.0076,16.1857,15.909,15.9283,144889,0
+UPW.US,D,20230124,000000,15.8864,16.1687,15.874,16.0624,81463.4,0
+UPW.US,D,20230125,000000,15.8817,15.8817,15.6583,15.6583,2754.9,0
+UPW.US,D,20230126,000000,15.7037,15.7519,15.7037,15.7519,3424.67,0
+UPW.US,D,20230127,000000,15.759,15.759,15.759,15.759,2552.71,0
+UPW.US,D,20230130,000000,15.5953,15.5953,15.5953,15.5953,1065.73,0
+UPW.US,D,20230131,000000,15.5303,15.8432,15.5303,15.8432,14869.7,0
+UPW.US,D,20230201,000000,15.8437,16.1095,15.8437,15.9239,16019.7,0
+UPW.US,D,20230202,000000,15.782,16.3133,15.782,16.0386,6714.55,0
+UPW.US,D,20230203,000000,15.0467,15.4081,15.0467,15.4014,30792.6,0
+UPW.US,D,20230206,000000,15.3665,15.6087,15.319,15.6087,18492.4,0
+UPW.US,D,20230207,000000,15.2976,15.6121,15.2976,15.6121,6461.81,0
+UPW.US,D,20230208,000000,15.0578,15.0626,15.0414,15.0495,7658.13,0
+UPW.US,D,20230209,000000,15.1457,15.1457,14.6425,14.6432,8542.73,0
+UPW.US,D,20230210,000000,14.7186,15.1979,14.7186,15.1978,2409.48,0
+UPW.US,D,20230213,000000,15.3238,15.3846,15.3238,15.3846,159599,0
+UPW.US,D,20230214,000000,15.5066,15.5066,15.1054,15.2717,53059.3,0
+UPW.US,D,20230215,000000,15.3665,15.4403,15.3665,15.4183,5134.9,0
+UPW.US,D,20230216,000000,15.1375,15.3121,15.1375,15.2279,3492.07,0
+UPW.US,D,20230217,000000,15.4529,15.6563,15.4529,15.539,1853.45,0
+UPW.US,D,20230221,000000,14.9607,15.0223,14.9477,14.9477,3171.93,0
+UPW.US,D,20230222,000000,14.8306,14.8306,14.8306,14.8306,1023.61,0
+UPW.US,D,20230223,000000,14.7993,14.7993,14.6192,14.6801,3041.34,0
+UPW.US,D,20230224,000000,14.3672,14.6853,14.3672,14.6847,9056.64,0
+UPW.US,D,20230227,000000,14.8611,15.0531,14.479,14.4902,6583.97,0
+UPW.US,D,20230228,000000,14.3411,14.4645,14.0301,14.0301,21714.8,0
+UPW.US,D,20230301,000000,13.5387,13.5387,13.5291,13.5315,1701.8,0
+UPW.US,D,20230302,000000,13.5646,13.9872,13.5646,13.9872,1162.62,0
+UPW.US,D,20230303,000000,14.2271,14.4183,14.2271,14.4183,2337.87,0
+UPW.US,D,20230306,000000,14.5997,14.5997,14.5951,14.5951,2207.29,0
+UPW.US,D,20230307,000000,14.4147,14.4147,14.1567,14.1567,2712.78,0
+UPW.US,D,20230308,000000,14.3653,14.3653,14.3653,14.3653,42.1239,0
+UPW.US,D,20230309,000000,14.474,14.5785,14.1158,14.1158,1979.82,0
+UPW.US,D,20230310,000000,13.6051,13.6161,13.6051,13.6161,1082.58,0
+UPW.US,D,20230313,000000,14.2176,14.2452,14.0434,14.0434,3749.03,0
+UPW.US,D,20230314,000000,14.3315,14.4141,14.1796,14.4141,5425.56,0
+UPW.US,D,20230315,000000,14.6521,14.8989,14.6521,14.735,5712,0
+UPW.US,D,20230316,000000,15.058,15.058,14.823,14.9526,2211.5,0
+UPW.US,D,20230317,000000,14.6687,14.6932,14.6687,14.6932,2577.98,0
+UPW.US,D,20230320,000000,14.8109,14.9486,14.8109,14.91,3369.91,0
+UPW.US,D,20230321,000000,14.5357,14.5357,14.3294,14.3294,3016.07,0
+UPW.US,D,20230322,000000,14.0885,14.2653,13.8135,13.8135,6395.87,0
+UPW.US,D,20230323,000000,13.8188,13.8188,13.389,13.4837,6186.44,0
+UPW.US,D,20230324,000000,13.4893,14.2561,13.4893,14.2561,2165.46,0
+UPW.US,D,20230327,000000,14.3488,14.3488,14.3113,14.3113,1495.3,0
+UPW.US,D,20230328,000000,14.6496,14.6496,14.3757,14.3757,4033.54,0
+UPW.US,D,20230329,000000,14.7666,14.8149,14.7666,14.8149,4071.24,0
+UPW.US,D,20230330,000000,14.8663,14.9302,14.8663,14.9302,2739.29,0
+UPW.US,D,20230331,000000,14.9885,15.1386,14.9885,15.1386,13043,0
+UPW.US,D,20230403,000000,14.9451,14.9451,14.9451,14.9451,598.958,0
+UPW.US,D,20230404,000000,15.0819,15.0819,15.0819,15.0819,1939.28,0
+UPW.US,D,20230405,000000,15.5138,15.8613,15.5138,15.8613,15560.3,0
+UPW.US,D,20230406,000000,16.0534,16.0843,15.8958,16.0843,2848.19,0
+UPW.US,D,20230410,000000,16.0175,16.0175,16.012,16.012,1876.45,0
+UPW.US,D,20230411,000000,16.0361,16.0361,16.0361,16.0361,603.147,0
+UPW.US,D,20230412,000000,16.0511,16.0581,15.9161,15.9634,2232.48,0
+UPW.US,D,20230413,000000,15.8292,16.0101,15.6763,16.0101,7099.54,0
+UPW.US,D,20230414,000000,15.654,15.654,15.654,15.654,242.934,0
+UPW.US,D,20230417,000000,15.7598,15.7834,15.6809,15.7834,148650,0
+UPW.US,D,20230418,000000,15.5664,15.6905,15.5664,15.6539,65428.8,0
+UPW.US,D,20230419,000000,15.7573,15.903,15.7573,15.8804,7024.15,0
+UPW.US,D,20230420,000000,15.7143,15.8602,15.7143,15.8602,2278.55,0
+UPW.US,D,20230421,000000,15.9173,15.966,15.9173,15.966,1122.52,0
+UPW.US,D,20230424,000000,16.0295,16.1179,16.0295,16.1109,17373.9,0
+UPW.US,D,20230425,000000,16.1251,16.2195,16.081,16.081,9633.59,0
+UPW.US,D,20230426,000000,15.3483,15.3483,15.3483,15.3483,343.458,0
+UPW.US,D,20230427,000000,15.7024,15.7024,15.6046,15.6335,3664.95,0
+UPW.US,D,20230428,000000,15.6902,15.6902,15.613,15.613,5583.29,0
+UPW.US,D,20230501,000000,15.8493,15.9341,15.6835,15.6835,2659.71,0
+UPW.US,D,20230502,000000,15.4865,15.4865,15.1748,15.3229,3103.69,0
+UPW.US,D,20230503,000000,15.2045,15.2045,15.2045,15.2045,322.516,0
+UPW.US,D,20230504,000000,15.4286,15.4286,15.4286,15.4286,263.876,0
+UPW.US,D,20230505,000000,15.6146,15.6146,15.6146,15.6146,180.106,0
+UPW.US,D,20230508,000000,15.8118,15.8118,15.4898,15.5251,5177.01,0
+UPW.US,D,20230509,000000,15.4015,15.5186,15.4015,15.5186,12452.4,0
+UPW.US,D,20230510,000000,15.7192,15.7712,15.7192,15.7712,598.958,0
+UPW.US,D,20230511,000000,15.4423,15.4423,15.4423,15.4423,1876.45,0
+UPW.US,D,20230512,000000,15.6619,15.7335,15.5328,15.5984,3112.07,0
+UPW.US,D,20230515,000000,15.5975,15.5975,15.1791,15.2069,5466.02,0
+UPW.US,D,20230516,000000,14.8025,14.8025,14.5251,14.5251,3765.48,0
+UPW.US,D,20230517,000000,14.3464,14.5086,14.3321,14.4121,7078.6,0
+UPW.US,D,20230518,000000,14.122,14.3149,14.122,14.3149,2035.62,0
+UPW.US,D,20230519,000000,14.3131,14.3441,14.3131,14.3381,5914.19,0
+UPW.US,D,20230522,000000,14.2962,14.3248,14.2789,14.2789,7246.14,0
+UPW.US,D,20230523,000000,14.2819,14.2819,14.1716,14.1716,13964.5,0
+UPW.US,D,20230524,000000,14.0813,14.0813,13.9996,13.9996,594.77,0
+UPW.US,D,20230525,000000,13.482,13.6229,13.482,13.6229,2626.2,0
+UPW.US,D,20230526,000000,13.4357,13.5896,13.4177,13.5896,3698.46,0
+UPW.US,D,20230530,000000,13.5155,13.7138,13.4654,13.4775,143368,0
+UPW.US,D,20230531,000000,13.5276,13.7877,13.5276,13.7302,83519.1,0
+UPW.US,D,20230601,000000,13.7279,13.747,13.5218,13.5218,3355,0
+UPW.US,D,20230602,000000,13.4119,13.8196,13.4119,13.8196,3099.5,0
+UPW.US,D,20230605,000000,13.9257,13.9257,13.9257,13.9257,519.376,0
+UPW.US,D,20230606,000000,13.9425,13.9425,13.9425,13.9425,665.974,0
+UPW.US,D,20230607,000000,14.1362,14.3798,14.1362,14.3586,10693.2,0
+UPW.US,D,20230608,000000,14.345,14.4986,14.1959,14.4986,8155.05,0
+UPW.US,D,20230609,000000,14.3295,14.4205,14.3249,14.3249,11706.9,0
+UPW.US,D,20230612,000000,14.3488,14.3488,14.2632,14.2632,2684.84,0
+UPW.US,D,20230613,000000,14.1864,14.2604,14.1864,14.2583,3535.11,0
+UPW.US,D,20230614,000000,14.5229,14.5229,14.2334,14.2334,2978.03,0
+UPW.US,D,20230615,000000,14.4968,14.4993,14.4968,14.4993,1361.26,0
+UPW.US,D,20230616,000000,14.8025,14.8548,14.6864,14.6864,14366.6,0
+UPW.US,D,20230620,000000,14.3353,14.3353,14.3353,14.3353,138.221,0
+UPW.US,D,20230621,000000,14.5569,14.5569,14.5569,14.5569,2539.44,0
+UPW.US,D,20230622,000000,14.3284,14.3646,14.3284,14.3319,4237.95,0
+UPW.US,D,20230623,000000,13.9402,13.9402,13.9402,13.9402,711.876,0
+UPW.US,D,20230626,000000,14.2203,14.2203,14.1828,14.1828,10557.4,0
+UPW.US,D,20230627,000000,14.2063,14.2063,14.2063,14.2063,91.5864,0
+UPW.US,D,20230628,000000,13.7526,13.7526,13.7526,13.7526,1086.54,0
+UPW.US,D,20230629,000000,13.764,13.764,13.764,13.764,9620.74,0
+UPW.US,D,20230630,000000,14.0916,14.0916,14.0916,14.0916,507.888,0
+UPW.US,D,20230703,000000,14.2706,14.2706,14.2706,14.2706,611.964,0
+UPW.US,D,20230705,000000,14.4126,14.721,14.4126,14.5947,16348.1,0
+UPW.US,D,20230706,000000,14.4967,14.4967,14.2524,14.2524,3867.44,0
+UPW.US,D,20230707,000000,14.0283,14.0283,13.9947,13.9947,1440.4,0
+UPW.US,D,20230710,000000,13.8759,13.8759,13.8759,13.8759,470.421,0
+UPW.US,D,20230711,000000,13.9491,14.2275,13.9491,14.2275,3072.3,0
+UPW.US,D,20230712,000000,14.6529,14.6529,14.6145,14.6483,4941.5,0
+UPW.US,D,20230713,000000,14.6047,14.7433,14.6023,14.7433,3313.76,0
+UPW.US,D,20230714,000000,14.5736,14.6188,14.5736,14.6188,3571.87,0
+UPW.US,D,20230717,000000,14.4474,14.4474,14.3147,14.3147,961.657,0
+UPW.US,D,20230718,000000,14.3934,14.3934,14.0676,14.0676,2389.57,0
+UPW.US,D,20230719,000000,14.3118,14.3807,14.3118,14.3379,2689.31,0
+UPW.US,D,20230720,000000,14.5399,14.8519,14.5399,14.8519,3138.91,0
+UPW.US,D,20230721,000000,14.8906,15.3471,14.8906,15.3278,6073.84,0
+UPW.US,D,20230724,000000,15.2846,15.2846,15.2175,15.2175,128387,0
+UPW.US,D,20230725,000000,15.2557,15.3328,15.2557,15.2852,74992.6,0
+UPW.US,D,20230726,000000,15.4215,15.4215,15.1669,15.2277,6698.3,0
+UPW.US,D,20230727,000000,14.7728,14.7728,14.7154,14.7154,2064.85,0
+UPW.US,D,20230728,000000,14.9411,14.9411,14.5904,14.6576,4496.06,0
+UPW.US,D,20230731,000000,14.6361,14.6361,14.6361,14.6361,620.29,0
+UPW.US,D,20230801,000000,14.5471,14.5471,14.2781,14.2781,3496.93,0
+UPW.US,D,20230802,000000,14.3238,14.3238,14.313,14.313,1344.65,0
+UPW.US,D,20230803,000000,13.8505,13.8505,13.6529,13.6529,7514.25,0
+UPW.US,D,20230804,000000,13.7352,13.7352,13.2917,13.2917,5162.14,0
+UPW.US,D,20230807,000000,13.3484,13.3484,13.3127,13.3127,129191,0
+UPW.US,D,20230808,000000,13.1286,13.4047,13.1286,13.4047,79159.8,0
+UPW.US,D,20230809,000000,13.4947,13.4947,13.4734,13.4889,3118.1,0
+UPW.US,D,20230810,000000,13.6512,13.6512,13.3807,13.3807,18987.5,0
+UPW.US,D,20230811,000000,13.4278,13.5455,13.4278,13.4919,4579.32,0
+UPW.US,D,20230814,000000,13.3318,13.3318,13.2835,13.3047,6781.56,0
+UPW.US,D,20230815,000000,13.1107,13.1107,12.8535,12.8535,4575.15,0
+UPW.US,D,20230816,000000,13.0062,13.0109,13.0062,13.0109,1661.04,0
+UPW.US,D,20230817,000000,13.0555,13.0555,12.9306,12.9306,1606.92,0
+UPW.US,D,20230818,000000,13.041,13.041,13.041,13.041,899.212,0
+UPW.US,D,20230821,000000,12.9257,12.9257,12.76,12.8987,5324.5,0
+UPW.US,D,20230822,000000,12.9663,12.9663,12.9663,12.9663,532.866,0
+UPW.US,D,20230823,000000,12.9066,13.0405,12.9066,13.0405,1794.26,0
+UPW.US,D,20230824,000000,12.9133,12.9133,12.9133,12.9133,761.832,0
+UPW.US,D,20230825,000000,13.0119,13.1052,13.0119,13.1052,2506.13,0
+UPW.US,D,20230828,000000,12.928,13.2595,12.928,13.0855,1840.05,0
+UPW.US,D,20230829,000000,13.0027,13.244,13.0027,13.166,7464.29,0
+UPW.US,D,20230830,000000,13.2188,13.2427,13.0383,13.0383,4679.23,0
+UPW.US,D,20230831,000000,13.0314,13.0314,12.8103,12.8103,14054.3,0
+UPW.US,D,20230901,000000,12.8223,12.8247,12.4909,12.6651,8425.95,0
+UPW.US,D,20230905,000000,12.2964,12.2964,12.193,12.2749,16989.2,0
+UPW.US,D,20230906,000000,12.1641,12.3,12.1641,12.3,6169.59,0
+UPW.US,D,20230907,000000,12.6239,12.6239,12.6239,12.6239,741.017,0
+UPW.US,D,20230908,000000,12.7936,12.8587,12.7936,12.8587,3576.03,0
+UPW.US,D,20230911,000000,12.9737,12.9786,12.9406,12.9406,4408.63,0
+UPW.US,D,20230912,000000,12.8082,13.0096,12.8016,13.0096,6173.76,0
+UPW.US,D,20230913,000000,13.2954,13.2954,13.2954,13.2954,811.789,0
+UPW.US,D,20230914,000000,13.4781,13.6705,13.4614,13.6705,22526.1,0
+UPW.US,D,20230915,000000,13.6103,13.6487,13.5503,13.5503,6398.56,0
+UPW.US,D,20230918,000000,13.5156,13.5156,13.5156,13.5156,682.735,0
+UPW.US,D,20230919,000000,13.4878,13.4878,13.3935,13.3935,1894.17,0
+UPW.US,D,20230920,000000,13.3883,13.3883,13.3883,13.3883,1671.8,0
+UPW.US,D,20230921,000000,13.1443,13.1443,13.1443,13.1443,647.15,0
+UPW.US,D,20230922,000000,13.1255,13.1255,13.0629,13.0785,2065.9,0
+UPW.US,D,20230925,000000,13.0164,13.0164,13.0164,13.0164,717.673,0
+UPW.US,D,20230926,000000,12.7387,12.7387,12.2379,12.2468,11549.1,0
+UPW.US,D,20230927,000000,12.1636,12.1636,11.7522,11.7522,17514.5,0
+UPW.US,D,20230928,000000,11.4381,11.4381,11.2282,11.2282,5621.08,0
+UPW.US,D,20230929,000000,11.5152,11.5181,11.2617,11.2728,6782.63,0
+UPW.US,D,20231002,000000,11.0404,11.0404,10.0375,10.245,18522.6,0
+UPW.US,D,20231003,000000,10.1027,10.4956,9.87129,10.4374,34257.4,0
+UPW.US,D,20231004,000000,10.5245,10.5245,10.2645,10.439,11142.5,0
+UPW.US,D,20231005,000000,10.4233,10.4282,10.1317,10.3002,26869.1,0
+UPW.US,D,20231006,000000,10.1148,10.6064,9.70552,10.5945,33730.6,0
+UPW.US,D,20231009,000000,10.462,10.7628,10.462,10.7628,10960,0
+UPW.US,D,20231010,000000,10.7968,11.0903,10.7968,11.0903,14610.6,0
+UPW.US,D,20231011,000000,11.2308,11.4478,11.1368,11.4455,35871.2,0
+UPW.US,D,20231012,000000,11.337,11.3696,11.0356,11.0808,11702.6,0
+UPW.US,D,20231013,000000,11.1658,11.3282,11.1658,11.3282,6654.03,0
+UPW.US,D,20231016,000000,11.5538,11.5809,11.5538,11.5809,5019.56,0
+UPW.US,D,20231017,000000,11.5297,11.5417,11.4857,11.4857,2596.89,0
+UPW.US,D,20231018,000000,11.2941,11.2941,11.2941,11.2941,1219.62,0
+UPW.US,D,20231019,000000,11.091,11.091,11.091,11.091,825.531,0
+UPW.US,D,20231020,000000,11.0634,11.0634,10.8503,10.8503,2654.97,0
+UPW.US,D,20231023,000000,10.6379,10.6379,10.6379,10.6379,1348.22,0
+UPW.US,D,20231024,000000,11.0885,11.2333,11.0885,11.2172,13764.3,0
+UPW.US,D,20231025,000000,11.313,11.313,11.313,11.313,1024.65,0
+UPW.US,D,20231026,000000,11.5705,11.6211,11.5011,11.5011,4687.69,0
+UPW.US,D,20231027,000000,11.4309,11.4309,11.0428,11.0745,18157.5,0
+UPW.US,D,20231030,000000,11.1054,11.3779,11.1054,11.2276,4127.65,0
+UPW.US,D,20231031,000000,11.4358,11.4358,11.3296,11.4142,6736.99,0
+UPW.US,D,20231101,000000,11.5971,11.765,11.5119,11.6599,9101.58,0
+UPW.US,D,20231102,000000,12.1854,12.2311,12.131,12.131,5052.74,0
+UPW.US,D,20231103,000000,12.4579,12.4579,12.2859,12.2859,7068.87,0
+UPW.US,D,20231106,000000,12.3385,12.3385,12.1824,12.1824,4837.03,0
+UPW.US,D,20231107,000000,12.0263,12.1566,11.9866,11.9866,8624.52,0
+UPW.US,D,20231108,000000,11.7406,11.8118,11.5947,11.7973,5857.53,0
+UPW.US,D,20231109,000000,11.7829,11.8841,11.5136,11.5136,10383.4,0
+UPW.US,D,20231110,000000,11.6659,11.6659,11.566,11.596,2634.23,0
+UPW.US,D,20231113,000000,11.4093,11.4093,11.3152,11.3325,9732.14,0
+UPW.US,D,20231114,000000,11.9661,12.2225,11.9661,12.2225,6230.89,0
+UPW.US,D,20231115,000000,12.3253,12.3288,12.1469,12.1469,4173.28,0
+UPW.US,D,20231116,000000,12.2984,12.2984,12.2984,12.2984,717.673,0
+UPW.US,D,20231117,000000,12.3661,12.3661,12.3435,12.3551,1746.47,0
+UPW.US,D,20231120,000000,12.2709,12.2709,12.2709,12.2709,887.757,0
+UPW.US,D,20231121,000000,12.2,12.3316,12.2,12.3316,2339.69,0
+UPW.US,D,20231122,000000,12.3614,12.4317,12.3012,12.4317,265933,0
+UPW.US,D,20231124,000000,12.4337,12.4884,12.4337,12.4884,1223.77,0
+UPW.US,D,20231127,000000,12.5272,12.5272,12.5272,12.5272,514.401,0
+UPW.US,D,20231128,000000,12.6652,12.6652,12.6152,12.6152,2966.1,0
+UPW.US,D,20231129,000000,12.3589,12.3972,12.3589,12.3926,3592.51,0
+UPW.US,D,20231130,000000,12.4629,12.5027,12.4629,12.5027,3215,0
+UPW.US,D,20231201,000000,12.742,12.81,12.742,12.798,8566.44,0
+UPW.US,D,20231204,000000,12.8314,12.8484,12.7181,12.7181,265290,0
+UPW.US,D,20231205,000000,12.5114,12.5114,12.5114,12.5114,1186.44,0
+UPW.US,D,20231206,000000,12.6025,12.8482,12.6025,12.8482,18642.9,0
+UPW.US,D,20231207,000000,12.8623,12.8773,12.79,12.79,10242.3,0
+UPW.US,D,20231208,000000,12.7156,12.7255,12.5832,12.7255,3775.04,0
+UPW.US,D,20231211,000000,12.7604,12.8715,12.7604,12.8715,7226.51,0
+UPW.US,D,20231212,000000,12.7496,12.7969,12.7496,12.7969,5500.77,0
+UPW.US,D,20231213,000000,13.0484,13.7354,13.0484,13.7354,7682.83,0
+UPW.US,D,20231214,000000,13.8998,13.9065,13.3682,13.3682,21824.7,0
+UPW.US,D,20231215,000000,13.0604,13.0604,12.7784,12.9347,34323.8,0
+UPW.US,D,20231218,000000,13.0387,13.0387,12.8218,12.8666,26628.5,0
+UPW.US,D,20231219,000000,12.8869,12.9942,12.881,12.9942,4131.8,0
+UPW.US,D,20231220,000000,13.0822,13.0822,12.4632,12.4632,22706,0
+UPW.US,D,20231221,000000,12.735,12.735,12.5089,12.5089,8108.4,0
+UPW.US,D,20231222,000000,12.5166,12.786,12.5166,12.5809,8586.34,0
+UPW.US,D,20231226,000000,12.605,12.8151,12.605,12.746,100040,0
+UPW.US,D,20231227,000000,12.6908,12.7301,12.6743,12.7003,68241.6,0
+UPW.US,D,20231228,000000,12.7933,12.8825,12.7933,12.8825,9430.96,0
+UPW.US,D,20231229,000000,12.7301,12.8637,12.7301,12.8637,7543.94,0
+UPW.US,D,20240102,000000,12.803,13.2643,12.803,13.2247,29207.5,0
+UPW.US,D,20240103,000000,13.1331,13.3418,13.1331,13.3128,16843,0
+UPW.US,D,20240104,000000,13.5457,13.5481,13.2125,13.2125,9501,0
+UPW.US,D,20240105,000000,13.2327,13.3227,13.1233,13.3227,5603.37,0
+UPW.US,D,20240108,000000,13.5214,13.5214,13.5214,13.5214,1153.63,0
+UPW.US,D,20240109,000000,13.3152,13.32,13.3109,13.3109,6571.59,0
+UPW.US,D,20240110,000000,13.2447,13.3262,13.2447,13.2809,6126.62,0
+UPW.US,D,20240111,000000,12.7835,12.7835,12.5897,12.6647,17053.1,0
+UPW.US,D,20240112,000000,12.8312,12.8734,12.752,12.8069,4927.66,0
+UPW.US,D,20240116,000000,12.6184,12.6647,12.5294,12.5294,4651.62,0
+UPW.US,D,20240117,000000,12.4316,12.4316,12.0554,12.1375,16645.3,0
+UPW.US,D,20240118,000000,11.9402,11.9402,11.7837,11.8896,13052.5,0
+UPW.US,D,20240119,000000,11.7839,11.8564,11.7035,11.8403,8565.74,0
+UPW.US,D,20240122,000000,11.8806,11.9657,11.6454,11.7259,15796.5,0
+UPW.US,D,20240123,000000,11.7784,11.7909,11.7387,11.7467,13600.5,0
+UPW.US,D,20240124,000000,11.9669,11.9669,11.4342,11.4359,24127.4,0
+UPW.US,D,20240125,000000,11.724,11.82,11.6598,11.82,19479.9,0
+UPW.US,D,20240126,000000,11.9049,11.9134,11.8564,11.9134,8994.23,0
+UPW.US,D,20240129,000000,11.8806,12.054,11.8806,12.054,3716.35,0
+UPW.US,D,20240130,000000,12.0534,12.0534,12.0534,12.0534,383.171,0
+UPW.US,D,20240131,000000,12.1817,12.223,11.9826,12.0214,6542.75,0
+UPW.US,D,20240201,000000,12.2688,12.4294,12.2688,12.4294,1713.97,0
+UPW.US,D,20240202,000000,11.9776,12.2084,11.8612,11.9949,10246.7,0
+UPW.US,D,20240205,000000,11.5917,11.7521,11.5208,11.5208,11367.4,0
+UPW.US,D,20240206,000000,11.4219,11.5905,11.4219,11.584,15722.3,0
+UPW.US,D,20240207,000000,11.5305,11.6454,11.5305,11.5748,9818.25,0
+UPW.US,D,20240208,000000,11.456,11.456,11.3055,11.3861,11083.1,0
+UPW.US,D,20240209,000000,11.3953,11.4972,11.388,11.4966,6398.55,0
+UPW.US,D,20240212,000000,11.6915,11.742,11.6915,11.742,14544,0
+UPW.US,D,20240213,000000,11.1647,11.3685,11.0881,11.3685,9270.28,0
+UPW.US,D,20240214,000000,11.4619,11.5094,11.4619,11.4933,2158.94,0
+UPW.US,D,20240215,000000,11.8249,11.8569,11.7861,11.8567,9521.6,0
+UPW.US,D,20240216,000000,11.7594,11.8856,11.7536,11.8352,8751.14,0
+UPW.US,D,20240220,000000,11.8006,12.0384,11.8006,11.8027,19945.5,0
+UPW.US,D,20240221,000000,11.8929,12.1283,11.8929,12.1277,9760.57,0
+UPW.US,D,20240222,000000,11.8054,12.0117,11.8054,11.9269,16727.7,0
+UPW.US,D,20240223,000000,11.9074,12.1817,11.9074,12.1133,6559.23,0
+UPW.US,D,20240226,000000,11.6999,11.6999,11.637,11.637,8203.16,0
+UPW.US,D,20240227,000000,11.8224,12.0561,11.8175,12.0561,13798.2,0
+UPW.US,D,20240228,000000,12.083,12.1214,12.083,12.1214,4008.88,0
+UPW.US,D,20240229,000000,12.1026,12.2157,12.1026,12.1787,4523.89,0
+UPW.US,D,20240301,000000,11.7526,11.9771,11.7134,11.9771,4919.42,0
+UPW.US,D,20240304,000000,11.9608,12.4081,11.8881,12.368,6691.08,0
+UPW.US,D,20240305,000000,12.3541,12.8492,12.302,12.302,8664.62,0
+UPW.US,D,20240306,000000,12.4147,12.5918,12.4147,12.5589,9286.76,0
+UPW.US,D,20240307,000000,12.6864,12.7715,12.6864,12.7145,9917.14,0
+UPW.US,D,20240308,000000,12.7155,12.803,12.7155,12.7857,5043.03,0
+UPW.US,D,20240311,000000,12.706,12.8609,12.7036,12.8609,23365.2,0
+UPW.US,D,20240312,000000,12.7326,12.8199,12.4972,12.6523,10176.7,0
+UPW.US,D,20240313,000000,12.8686,12.8686,12.786,12.786,8503.93,0
+UPW.US,D,20240314,000000,12.786,12.786,12.4511,12.5715,9377.4,0
+UPW.US,D,20240315,000000,12.7375,12.7375,12.5579,12.6247,10254.9,0
+UPW.US,D,20240318,000000,12.7326,12.7387,12.6986,12.6986,3028.29,0
+UPW.US,D,20240319,000000,12.8516,12.9615,12.8491,12.9615,6633.4,0
+UPW.US,D,20240320,000000,13.1253,13.1351,12.996,12.996,13355.2,0
+UPW.US,D,20240321,000000,13.1668,13.1668,12.9591,12.9591,10013.3,0
+UPW.US,D,20240322,000000,13.0277,13.0277,12.9802,13.0002,10341.3,0
+UPW.US,D,20240325,000000,13.1301,13.1301,12.9619,13.0721,17845.2,0
+UPW.US,D,20240326,000000,12.8839,12.8839,12.8303,12.8436,11768.3,0
+UPW.US,D,20240327,000000,13.2789,13.4519,13.2789,13.4519,8959.52,0
+UPW.US,D,20240328,000000,13.5862,13.7078,13.5862,13.7078,3329.58,0
+UPW.US,D,20240401,000000,13.5351,13.7058,13.5322,13.5322,4670.43,0
+UPW.US,D,20240402,000000,13.3911,13.5984,13.3911,13.5582,3235.27,0
+UPW.US,D,20240403,000000,13.5159,13.5159,13.4554,13.4554,2735.01,0
+UPW.US,D,20240404,000000,13.4668,13.4717,13.4062,13.4062,9205.55,0
+UPW.US,D,20240405,000000,13.3033,13.4837,13.3033,13.4837,3747.82,0
+UPW.US,D,20240408,000000,13.3814,13.6273,13.3814,13.6273,3370.58,0
+UPW.US,D,20240409,000000,13.7228,13.7617,13.6294,13.7617,7061,0
+UPW.US,D,20240410,000000,13.3741,13.401,13.3173,13.3173,6015.38,0
+UPW.US,D,20240411,000000,13.3521,13.3521,13.2835,13.2835,3883.14,0
+UPW.US,D,20240412,000000,13.0058,13.0482,13.0058,13.0482,8623.28,0
+UPW.US,D,20240415,000000,12.9375,12.9375,12.7473,12.8269,2796.52,0
+UPW.US,D,20240416,000000,12.4776,12.4776,12.4776,12.4776,1631.98,0
+UPW.US,D,20240417,000000,12.5937,12.9857,12.5937,12.9857,3809.33,0
+UPW.US,D,20240418,000000,13.1338,13.1338,13.1338,13.1338,1094.82,0
+UPW.US,D,20240419,000000,13.2594,13.5107,13.2594,13.5107,12436.7,0
+UPW.US,D,20240422,000000,13.596,13.8156,13.596,13.7488,15323.4,0
+UPW.US,D,20240423,000000,13.6569,13.9549,13.6569,13.8818,7589.97,0
+UPW.US,D,20240424,000000,13.7009,14.1034,13.7009,14.0833,17279.3,0
+UPW.US,D,20240425,000000,14.1224,14.1224,14.1224,14.1224,1533.57,0
+UPW.US,D,20240426,000000,14.1447,14.1447,13.8156,13.818,9689.41,0
+UPW.US,D,20240429,000000,14.149,14.2202,14.0886,14.1606,9857.52,0
+UPW.US,D,20240430,000000,14.1569,14.1569,13.9798,14.053,2858.02,0
+UPW.US,D,20240501,000000,14.1447,14.5495,14.1105,14.3504,179854,0
+UPW.US,D,20240502,000000,14.4385,14.4493,14.3618,14.4493,14655,0
+UPW.US,D,20240503,000000,14.5887,14.73,14.5887,14.7222,12383.4,0
+UPW.US,D,20240506,000000,14.8051,14.891,14.8008,14.8888,35337.8,0
+UPW.US,D,20240507,000000,15.0008,15.2017,14.9837,15.2017,9869.83,0
+UPW.US,D,20240508,000000,15.0251,15.5219,15.0251,15.5219,49156.4,0
+UPW.US,D,20240509,000000,15.4372,15.9786,15.4372,15.9786,22220.4,0
+UPW.US,D,20240510,000000,16.1617,16.1957,15.8787,15.9535,39093.8,0
+UPW.US,D,20240513,000000,16.0945,16.0945,15.9174,15.9422,25271.1,0
+UPW.US,D,20240514,000000,16.0226,16.0514,15.9255,16.0514,10648.9,0
+UPW.US,D,20240515,000000,16.3689,16.5176,16.3249,16.4566,28092.3,0
+UPW.US,D,20240516,000000,16.6006,16.6249,16.4022,16.4022,15233.2,0
+UPW.US,D,20240517,000000,16.447,16.447,16.2737,16.3972,21556.1,0
+UPW.US,D,20240520,000000,16.3981,16.3981,16.3349,16.3349,11551,0
+UPW.US,D,20240521,000000,16.4298,16.6371,16.4298,16.6256,12244,0
+UPW.US,D,20240522,000000,16.4933,16.4933,16.2455,16.2455,11050.7,0
+UPW.US,D,20240523,000000,16.3225,16.3225,15.6811,15.702,23565.4,0
+UPW.US,D,20240524,000000,15.6664,16.0201,15.6664,15.9802,3928.25,0
+UPW.US,D,20240528,000000,16.0885,16.0933,15.9562,15.9562,6425.43,0
+UPW.US,D,20240529,000000,15.6788,15.6788,15.4713,15.5536,11087.6,0
+UPW.US,D,20240530,000000,15.6349,15.9525,15.6349,15.9525,4194.78,0
+UPW.US,D,20240531,000000,15.925,16.4933,15.925,16.4915,8303.45,0
+UPW.US,D,20240603,000000,16.3006,16.3006,16.081,16.0866,24241.9,0
+UPW.US,D,20240604,000000,15.986,16.2139,15.8129,16.1238,24512.6,0
+UPW.US,D,20240605,000000,15.9811,16.0445,15.9177,15.9286,11263.9,0
+UPW.US,D,20240606,000000,15.8519,15.8519,15.5714,15.5814,13334.7,0
+UPW.US,D,20240607,000000,15.2397,15.4782,15.2397,15.2634,7667.87,0
+UPW.US,D,20240610,000000,15.3471,15.6184,15.1934,15.6184,8504.37,0
+UPW.US,D,20240611,000000,15.2641,15.4617,15.2641,15.4437,10612,0
+UPW.US,D,20240612,000000,15.22,15.369,15.22,15.2633,10751.4,0
+UPW.US,D,20240613,000000,15.1556,15.369,15.152,15.3167,5260.9,0
+UPW.US,D,20240614,000000,15.147,15.1971,15.1421,15.1971,11153.2,0
+UPW.US,D,20240617,000000,15.0909,15.0909,14.8861,14.8966,21023.1,0
+UPW.US,D,20240618,000000,14.7618,14.8779,14.6758,14.8779,11493.6,0
+UPW.US,D,20240620,000000,14.8495,15.1812,14.8495,15.1784,5744.75,0
+UPW.US,D,20240621,000000,14.9837,14.9837,14.9788,14.9788,4928.76,0
+UPW.US,D,20240624,000000,15.0909,15.4031,15.0909,15.4006,23278.3,0
+UPW.US,D,20240625,000000,15.4251,15.4251,14.9812,15.0345,14495.1,0
+UPW.US,D,20240626,000000,14.8364,14.9623,14.8364,14.9623,4912.13,0
+UPW.US,D,20240627,000000,14.8217,14.9716,14.8217,14.9716,2354.07,0
+UPW.US,D,20240628,000000,14.8486,14.8486,14.525,14.6241,5830.1,0
+UPW.US,D,20240701,000000,14.9123,14.964,14.4368,14.4388,18538.8,0
+UPW.US,D,20240702,000000,14.5495,14.5549,14.4932,14.5549,33095.7,0
+UPW.US,D,20240703,000000,14.6623,14.8828,14.6623,14.7392,2757.97,0
+UPW.US,D,20240705,000000,14.7408,14.8217,14.7067,14.7987,11994.7,0
+UPW.US,D,20240708,000000,14.8093,14.9025,14.7113,14.8117,46444.9,0
+UPW.US,D,20240709,000000,14.8853,14.9123,14.8412,14.8946,5715.86,0
+UPW.US,D,20240710,000000,14.829,15.1291,14.7996,15.1256,79353,0
+UPW.US,D,20240711,000000,15.3437,15.7458,15.3437,15.7168,32222.6,0
+UPW.US,D,20240712,000000,15.7236,16.1109,15.7236,15.9493,29480.9,0
+UPW.US,D,20240715,000000,15.3266,15.53,15.1231,15.1506,15674.7,0
+UPW.US,D,20240716,000000,15.3267,15.4019,15.2995,15.4019,6768.46,0
+UPW.US,D,20240717,000000,15.4931,15.7529,15.4,15.4271,10252.6,0
+UPW.US,D,20240718,000000,15.2555,15.4331,15.2555,15.3843,19999.4,0
+UPW.US,D,20240719,000000,15.3804,15.3884,15.2751,15.3884,3590.26,0
+UPW.US,D,20240722,000000,15.579,15.6768,15.579,15.6759,2631.5,0
+UPW.US,D,20240723,000000,15.5814,15.6385,15.4553,15.4553,4810.14,0
+UPW.US,D,20240724,000000,15.633,15.8811,15.4982,15.8125,7788.43,0
+UPW.US,D,20240725,000000,16.0153,16.079,15.4907,15.5801,58015.4,0
+UPW.US,D,20240726,000000,15.8045,15.8927,15.6771,15.8152,20982.6,0
+UPW.US,D,20240729,000000,15.9344,16.0741,15.7483,15.98,25915.1,0
+UPW.US,D,20240730,000000,15.9638,16.1557,15.9148,16.1557,8665.59,0
+UPW.US,D,20240731,000000,16.5448,16.6058,16.3094,16.5776,24013.9,0
+UPW.US,D,20240801,000000,16.7285,17.1746,16.709,17.158,217647,0
+UPW.US,D,20240802,000000,17.5448,17.7899,16.7595,17.2024,42560.9,0
+UPW.US,D,20240805,000000,17.3265,17.3265,16.2531,16.3365,58529.5,0
+UPW.US,D,20240806,000000,16.432,16.9123,16.4222,16.6209,36371.8,0
+UPW.US,D,20240807,000000,16.6746,17.0619,16.6746,16.7545,51952.7,0
+UPW.US,D,20240808,000000,16.6329,16.9111,16.5056,16.7187,23157.2,0
+UPW.US,D,20240809,000000,16.4468,16.8779,16.3365,16.8779,13161.5,0
+UPW.US,D,20240812,000000,16.7789,16.8871,16.7789,16.8871,21402.8,0
+UPW.US,D,20240813,000000,17.155,17.155,16.9834,17.1004,32079.8,0
+UPW.US,D,20240814,000000,17.1746,17.2752,16.883,17.1367,35360,0
+UPW.US,D,20240815,000000,16.9393,17.0647,16.8218,17.0647,14597.6,0
+UPW.US,D,20240816,000000,17.3511,17.3511,16.9834,17.2586,9987.46,0
+UPW.US,D,20240819,000000,17.2653,17.4475,17.2653,17.4475,8106.65,0
+UPW.US,D,20240820,000000,17.4958,17.5426,17.3413,17.4247,20717.4,0
+UPW.US,D,20240821,000000,17.5178,17.7077,17.497,17.6439,6915.34,0
+UPW.US,D,20240822,000000,17.6943,17.6943,17.4835,17.5458,4336.87,0
+UPW.US,D,20240823,000000,17.6306,17.8119,17.6306,17.6689,16572.3,0
+UPW.US,D,20240826,000000,17.9295,17.9295,17.8439,17.8475,6323.76,0
+UPW.US,D,20240827,000000,17.6992,17.8512,17.6172,17.6172,12423.1,0
+UPW.US,D,20240828,000000,17.6844,17.7715,17.5741,17.6258,25274.6,0
+UPW.US,D,20240829,000000,17.5496,17.8022,17.4492,17.7629,20003.4,0
+UPW.US,D,20240830,000000,17.8439,18.0767,17.8439,18.071,20293.1,0
+UPW.US,D,20240903,000000,17.9272,18.1992,17.9173,17.9625,197623,0
+UPW.US,D,20240904,000000,18.4846,18.4966,18.2287,18.3149,16221.4,0
+UPW.US,D,20240905,000000,18.6551,18.6551,18.1159,18.1618,13345.1,0
+UPW.US,D,20240906,000000,18.2369,18.2605,17.8359,17.8405,22357.5,0
+UPW.US,D,20240909,000000,17.9358,18.1653,17.8143,18.1653,31573.9,0
+UPW.US,D,20240910,000000,18.3353,18.4782,18.2887,18.3686,21986.3,0
+UPW.US,D,20240911,000000,18.1403,18.4915,17.9467,18.4915,23100.1,0
+UPW.US,D,20240912,000000,18.5105,18.611,18.4149,18.5536,26882.1,0
+UPW.US,D,20240913,000000,18.8021,19.0566,18.5984,19.0566,25033.9,0
+UPW.US,D,20240916,000000,19.3586,19.4493,19.2067,19.415,54315,0
+UPW.US,D,20240917,000000,19.5031,19.5031,19.2238,19.2963,30354,0
+UPW.US,D,20240918,000000,19.2924,20.2998,18.8733,19.0203,89401.7,0
+UPW.US,D,20240919,000000,18.9446,18.9446,18.6037,18.8087,38424,0
+UPW.US,D,20240920,000000,19.1257,19.8586,19.1257,19.8586,22308.6,0
+UPW.US,D,20240923,000000,20.0032,20.2091,19.8978,20.2061,46106.3,0
+UPW.US,D,20240924,000000,19.942,20.1022,19.8497,19.8497,16715.1,0
+UPW.US,D,20240925,000000,20.116,20.1578,19.7792,20.0785,18649.5,0
+UPW.US,D,20240926,000000,20.0988,20.0988,19.7424,19.8253,20106,0
+UPW.US,D,20240927,000000,20.1553,20.2819,20.121,20.1946,23218.3,0
+UPW.US,D,20240930,000000,20.3519,20.3765,20.0177,20.374,23185.8,0
+UPW.US,D,20241001,000000,20.1037,20.7256,20.1033,20.6996,44003.8,0
+UPW.US,D,20241002,000000,20.5092,20.7722,20.4798,20.7469,20874.9,0
+UPW.US,D,20241003,000000,20.8607,20.9566,20.6076,20.7133,49943.7,0
+UPW.US,D,20241004,000000,20.2634,20.6445,20.2469,20.6341,53698.8,0
+UPW.US,D,20241007,000000,20.4552,20.4552,19.6108,19.6562,47173.1,0
+UPW.US,D,20241008,000000,19.8948,19.939,19.7083,19.7083,33568.4,0
+UPW.US,D,20241009,000000,19.7006,19.7006,19.1159,19.3518,70029.4,0
+UPW.US,D,20241010,000000,19.6097,19.6145,19.2515,19.2515,8417.53,0
+UPW.US,D,20241011,000000,18.8575,19.5279,18.8575,19.5279,27860.4,0
+UPW.US,D,20241014,000000,19.5482,20.0483,19.5482,20.0483,38641.7,0
+UPW.US,D,20241015,000000,20.1946,20.4306,20.1946,20.1972,20219.9,0
+UPW.US,D,20241016,000000,20.3322,21.0549,20.3322,21.0205,22490.1,0
+UPW.US,D,20241017,000000,21.0476,21.0476,20.6353,20.6353,12201.1,0
+UPW.US,D,20241018,000000,20.5658,20.8495,20.5658,20.8495,14442.8,0
+UPW.US,D,20241021,000000,20.9346,20.9443,20.6125,20.679,26229,0
+UPW.US,D,20241022,000000,20.4528,20.5642,20.2177,20.5642,7974.07,0
+UPW.US,D,20241023,000000,20.6298,20.9181,20.6198,20.9181,21196.3,0
+UPW.US,D,20241024,000000,20.9468,21.0107,20.556,20.6737,28401.5,0
+UPW.US,D,20241025,000000,20.6763,20.6763,20.0246,20.0246,29215.2,0
+UPW.US,D,20241028,000000,20.2094,20.4601,20.2094,20.377,15777.2,0
+UPW.US,D,20241029,000000,19.7866,19.7915,19.4943,19.4943,18877.4,0
+UPW.US,D,20241030,000000,19.6102,19.6102,19.3466,19.3857,21241.1,0
+UPW.US,D,20241031,000000,19.4696,20.0398,19.4696,19.8399,33800.3,0
+UPW.US,D,20241101,000000,19.7326,19.7326,18.887,18.8968,182976,0
+UPW.US,D,20241104,000000,18.5306,18.5306,18.3118,18.42,99204,0
+UPW.US,D,20241105,000000,18.3045,18.9496,18.3045,18.9496,23767.6,0
+UPW.US,D,20241106,000000,18.5011,18.7266,18.2627,18.6138,55627.3,0
+UPW.US,D,20241107,000000,18.7641,18.9312,18.5696,18.663,17254.1,0
+UPW.US,D,20241108,000000,18.8845,19.413,18.8845,19.357,30496.7,0
+UPW.US,D,20241111,000000,19.3565,19.59,19.3565,19.4457,20618.6,0
+UPW.US,D,20241112,000000,19.408,19.408,18.9386,19.0062,92186,0
+UPW.US,D,20241113,000000,19.1746,19.1746,18.8427,18.9307,25020.6,0
+UPW.US,D,20241114,000000,18.8944,18.9705,18.7722,18.7722,4170.11,0
+UPW.US,D,20241115,000000,18.8673,19.3681,18.8673,19.3681,4593.23,0
+UPW.US,D,20241118,000000,19.4351,19.7691,19.4056,19.6721,9194.59,0
+UPW.US,D,20241119,000000,19.5507,19.9158,19.354,19.9158,68280,0
+UPW.US,D,20241120,000000,19.9833,19.9833,19.8727,19.94,8433.8,0
+UPW.US,D,20241121,000000,19.998,20.662,19.8456,20.662,23234.6,0
+UPW.US,D,20241122,000000,20.7304,20.7707,20.4131,20.4131,17241.9,0
+UPW.US,D,20241125,000000,20.728,20.7452,20.3102,20.4775,10354,0
+UPW.US,D,20241126,000000,20.5142,21.129,20.5142,21.129,5773.06,0
+UPW.US,D,20241127,000000,21.1851,21.3597,21.1078,21.1729,150803,0
+UPW.US,D,20241129,000000,21.2197,21.2516,21.0377,21.1151,49284.6,0
+UPW.US,D,20241202,000000,21.0156,21.0156,20.1995,20.2158,74439.6,0
+UPW.US,D,20241203,000000,20.3427,20.3427,19.9082,19.9082,25342.1,0
+UPW.US,D,20241204,000000,19.9489,20.0275,19.7153,19.8281,26615.5,0
+UPW.US,D,20241205,000000,19.9144,20.1455,19.8653,19.9906,43340.7,0
+UPW.US,D,20241206,000000,20.0324,20.0324,19.4326,19.47,34801.1,0
+UPW.US,D,20241209,000000,19.4401,19.4401,18.9755,18.9798,16306.1,0
+UPW.US,D,20241210,000000,18.9263,18.9263,18.3955,18.6554,36452.9,0
+UPW.US,D,20241211,000000,18.7666,18.7666,18.4225,18.4619,25960.5,0
+UPW.US,D,20241212,000000,18.5897,18.5897,18.4273,18.4273,6175.84,0
+UPW.US,D,20241213,000000,18.4298,18.5479,18.4034,18.4288,11448.4,0
+UPW.US,D,20241216,000000,18.4986,18.4986,18.1701,18.1701,18901.8,0
+UPW.US,D,20241217,000000,17.948,18.0759,17.9086,18.0045,8523.31,0
+UPW.US,D,20241218,000000,17.921,18.0194,17.2228,17.2228,14691,0
+UPW.US,D,20241219,000000,17.368,17.6334,17.348,17.348,12506.2,0
+UPW.US,D,20241220,000000,17.2156,17.8867,17.2156,17.8073,18381,0
+UPW.US,D,20241223,000000,17.6957,17.9719,17.4531,17.9719,15414.4,0
+UPW.US,D,20241224,000000,17.8813,18.138,17.8763,18.138,10441.8,0
+UPW.US,D,20241226,000000,17.9432,18.0709,17.9234,18.0709,9399.71,0
+UPW.US,D,20241227,000000,17.9852,18.015,17.7578,17.97,30610.6,0
+UPW.US,D,20241230,000000,17.6585,17.8248,17.5075,17.8248,20269.7,0
+UPW.US,D,20241231,000000,17.8813,17.8838,17.6374,17.7093,39957.8,0
+UPW.US,D,20250102,000000,18.0422,18.1561,17.7848,18.0148,31055,0
+UPW.US,D,20250103,000000,18.1982,18.5521,18.1908,18.4011,179438,0
+UPW.US,D,20250106,000000,18.4432,18.4432,17.9013,17.9602,34355.2,0
+UPW.US,D,20250107,000000,18.0719,18.0719,17.8392,17.8772,12001,0
+UPW.US,D,20250108,000000,17.7823,17.8937,17.3044,17.8918,24450.5,0
+UPW.US,D,20250110,000000,17.8244,17.8244,17.6684,17.6895,17106.9,0
+UPW.US,D,20250113,000000,17.3441,17.3441,16.9703,17.2541,16945.3,0
+UPW.US,D,20250114,000000,17.4356,17.7426,17.203,17.7064,5263.35,0
+UPW.US,D,20250115,000000,18.3517,18.5324,18.2019,18.2019,5832.91,0
+UPW.US,D,20250116,000000,18.4804,19.1357,18.4804,19.1357,19514.4,0
+UPW.US,D,20250117,000000,19.0969,19.3419,19.0969,19.1937,17563.3,0
+UPW.US,D,20250121,000000,19.4657,19.9287,19.4657,19.7646,9920.79,0
+UPW.US,D,20250122,000000,19.7801,19.7801,18.9133,18.9133,24074.9,0
+UPW.US,D,20250123,000000,19.0969,19.3073,18.978,19.0582,15087.2,0
+UPW.US,D,20250124,000000,19.1761,19.5301,18.8716,19.4855,15107.4,0
+UPW.US,D,20250127,000000,18.6141,18.6835,17.76,18.5514,38216.8,0
+UPW.US,D,20250128,000000,18.2972,18.3988,17.7927,18.0303,38010.8,0
+UPW.US,D,20250129,000000,18.1734,18.4878,18.1334,18.1334,22418.7,0
+UPW.US,D,20250130,000000,18.5671,18.926,18.5671,18.926,20669.6,0
+UPW.US,D,20250131,000000,18.7428,18.8296,18.5844,18.6365,66424.1,0
+UPW.US,D,20250203,000000,18.1462,18.9681,18.1462,18.7899,70326.1,0
+UPW.US,D,20250204,000000,18.4086,18.6587,18.1214,18.4804,29002.9,0
+UPW.US,D,20250205,000000,18.5918,19.0646,18.5844,18.8567,15992,0
+UPW.US,D,20250206,000000,18.9582,18.9582,18.6438,18.8209,18318.7,0
+UPW.US,D,20250207,000000,18.723,19.0151,18.6983,18.723,25278.6,0
+UPW.US,D,20250210,000000,18.8097,19.124,18.7404,19.124,16565.6,0
+UPW.US,D,20250211,000000,18.7775,19.3097,18.6933,19.3097,12829.1,0
+UPW.US,D,20250212,000000,19.0374,19.3493,18.9855,19.2595,18351,0
+UPW.US,D,20250213,000000,19.3172,19.3479,19.3172,19.3479,4499.9,0
+UPW.US,D,20250214,000000,19.3476,19.592,19.1523,19.163,18981.2,0
+UPW.US,D,20250218,000000,19.3568,19.5746,19.2354,19.4896,22337.9,0
+UPW.US,D,20250219,000000,19.4583,19.7677,19.4583,19.7162,14226.8,0
+UPW.US,D,20250220,000000,19.3543,19.7454,19.3543,19.7226,23323.5,0
+UPW.US,D,20250221,000000,19.7752,19.8296,19.285,19.733,28845.4,0
+UPW.US,D,20250224,000000,19.5499,19.6142,19.3889,19.5153,25630,0
+UPW.US,D,20250225,000000,19.0844,19.3518,18.8493,19.3424,32125.4,0
+UPW.US,D,20250226,000000,19.3395,19.7603,19.3246,19.4446,33434.2,0
+UPW.US,D,20250227,000000,19.2577,19.4062,18.6314,18.6315,51837.7,0
+UPW.US,D,20250228,000000,18.8938,19.1193,18.676,19.1193,23638.6,0
+UPW.US,D,20250303,000000,19.2231,19.384,18.9978,19.2257,42837.9,0
+UPW.US,D,20250304,000000,19.1785,19.2677,18.6017,18.6017,42797.5,0
+UPW.US,D,20250305,000000,18.3368,18.5448,18.0596,18.3276,62582.6,0
+UPW.US,D,20250306,000000,17.6634,18.0593,17.505,17.5564,25323,0
+UPW.US,D,20250307,000000,17.6337,18.2769,17.6337,18.2292,36932.3,0
+UPW.US,D,20250310,000000,18.4779,18.6438,18.1387,18.5665,48929.4,0
+UPW.US,D,20250311,000000,18.5101,18.6364,18.0793,18.2601,33474.6,0
+UPW.US,D,20250312,000000,18.0918,18.3988,17.9927,18.1363,17014,0
+UPW.US,D,20250313,000000,18.2601,18.2972,18.0002,18.2252,29172.6,0
+UPW.US,D,20250314,000000,18.4507,18.9356,18.4507,18.9356,17575.4,0
+UPW.US,D,20250317,000000,18.934,19.2527,18.9,19.0948,28958.5,0
+UPW.US,D,20250318,000000,18.7725,18.822,18.572,18.8218,26070.3,0
+UPW.US,D,20250319,000000,18.8097,18.9532,18.7502,18.9448,13229,0
+UPW.US,D,20250320,000000,19.0548,19.1026,18.9434,19.1026,15260.9,0
+UPW.US,D,20250321,000000,18.973,19.0969,18.7181,18.8032,16395.9,0
+UPW.US,D,20250324,000000,18.9161,18.9161,18.8243,18.8243,8228.28,0
+UPW.US,D,20250325,000000,18.6042,18.681,18.0645,18.204,22051.1,0
+UPW.US,D,20250326,000000,18.2585,18.4997,18.2535,18.4788,23949.9,0
+UPW.US,D,20250327,000000,18.4475,18.7111,18.4276,18.4784,23057.2,0
+UPW.US,D,20250328,000000,18.6614,18.9026,18.5967,18.7326,27975,0
+UPW.US,D,20250331,000000,19.0941,19.196,18.8131,19.1379,24935,0
+UPW.US,D,20250401,000000,18.9971,19.2168,18.9971,19.2168,8412.22,0
+UPW.US,D,20250402,000000,19.1911,19.4472,19.007,19.4079,33307.1,0
+UPW.US,D,20250403,000000,19.4149,19.4845,19.1463,19.173,39169.9,0
+UPW.US,D,20250404,000000,18.8902,18.915,16.8037,17.0416,186669,0
+UPW.US,D,20250407,000000,15.8786,17.4851,15.8786,16.4939,95184.4,0
+UPW.US,D,20250408,000000,17.0101,17.2712,16.0203,16.3237,112925,0
+UPW.US,D,20250409,000000,16.0551,17.6467,15.4334,17.579,157021,0
+UPW.US,D,20250410,000000,17.2513,17.7338,16.6644,17.3921,168316,0
+UPW.US,D,20250411,000000,17.0996,17.873,16.9206,17.7622,65130.4,0
+UPW.US,D,20250414,000000,17.9576,18.5146,17.9277,18.3735,49906.3,0
+UPW.US,D,20250415,000000,18.4948,18.6902,18.3605,18.4046,22474.1,0
+UPW.US,D,20250416,000000,18.4003,18.5917,17.9576,18.0745,23793,0
+UPW.US,D,20250417,000000,18.6017,18.8628,18.4141,18.4141,11464.2,0
+UPW.US,D,20250421,000000,17.6741,17.699,17.1494,17.5261,21102.9,0
+UPW.US,D,20250422,000000,17.9899,18.537,17.9551,18.4988,30375.6,0
+UPW.US,D,20250423,000000,18.736,19.0593,18.3331,18.6723,43150.8,0
+UPW.US,D,20250424,000000,18.4873,18.8379,18.3828,18.7398,19578.9,0
+UPW.US,D,20250425,000000,18.5544,18.6713,18.4351,18.5536,27472.4,0
+UPW.US,D,20250428,000000,18.5818,18.8504,18.3605,18.8498,21034.5,0
+UPW.US,D,20250429,000000,18.828,19.1339,18.8255,19.0816,10016.6,0
+UPW.US,D,20250430,000000,18.6862,18.9971,18.2635,18.8802,176572,0
+UPW.US,D,20250501,000000,18.9424,19.4621,18.9101,19.119,116781,0
+UPW.US,D,20250502,000000,19.2184,19.3701,18.9349,19.2688,27239.2,0
+UPW.US,D,20250505,000000,19.0642,19.2284,18.8255,19.201,30017.8,0
+UPW.US,D,20250506,000000,19.3204,19.87,19.3204,19.6616,35144.7,0
+UPW.US,D,20250507,000000,19.4845,19.9595,19.4746,19.7432,30403.8,0
+UPW.US,D,20250508,000000,19.6312,19.8526,19.4074,19.4447,32149,0
+UPW.US,D,20250509,000000,19.4671,19.671,19.2756,19.471,22944.6,0
+UPW.US,D,20250512,000000,19.7233,19.8625,19.1438,19.1636,34324.4,0
+UPW.US,D,20250513,000000,19.2731,19.4824,19.0319,19.2135,30689.3,0
+UPW.US,D,20250514,000000,19.0792,19.0792,18.5221,19.0748,41819.8,0
+UPW.US,D,20250515,000000,19.2234,19.962,19.2234,19.962,33669,0
+UPW.US,D,20250516,000000,19.8501,20.3894,19.8401,20.3894,27806.1,0
+UPW.US,D,20250519,000000,20.1286,20.5663,20.0839,20.5663,39893.7,0
+UPW.US,D,20250520,000000,20.718,20.8299,20.6757,20.6826,27046.1,0
+UPW.US,D,20250521,000000,20.5265,20.5265,19.8685,19.8924,26434.9,0
+UPW.US,D,20250522,000000,19.3303,19.6312,19.0195,19.39,30950.7,0
+UPW.US,D,20250523,000000,19.6387,19.7878,19.1811,19.7878,21810.6,0
+UPW.US,D,20250527,000000,19.9869,20.1684,19.9471,20.0814,11058.1,0
+UPW.US,D,20250528,000000,19.9993,19.9993,19.3701,19.514,22659.1,0
+UPW.US,D,20250529,000000,19.4572,19.7854,19.4422,19.7479,24677.7,0
+UPW.US,D,20250530,000000,19.9023,20.2306,19.8004,20.1982,39005,0
+UPW.US,D,20250602,000000,19.9222,20.335,19.8028,20.3171,56866.9,0
+UPW.US,D,20250603,000000,20.534,20.6086,20.1037,20.4222,51317.7,0
+UPW.US,D,20250604,000000,20.3922,20.3922,19.7382,19.7382,49632.9,0
+UPW.US,D,20250605,000000,19.6984,19.7627,19.5666,19.6084,41437.8,0
+UPW.US,D,20250606,000000,19.5417,19.8087,19.4721,19.8087,17089.8,0
+UPW.US,D,20250609,000000,19.6213,19.8252,19.5218,19.5631,38820,0
+UPW.US,D,20250610,000000,19.7332,19.7556,19.3477,19.6181,23648.3,0
+UPW.US,D,20250611,000000,19.7432,19.7432,19.5716,19.6348,19309.5,0
+UPW.US,D,20250612,000000,19.7257,20.1236,19.7257,20.0978,22265,0
+UPW.US,D,20250613,000000,20.0068,20.1709,19.824,19.824,18545.5,0
+UPW.US,D,20250616,000000,20.2181,20.2181,19.6412,19.6718,13233.5,0
+UPW.US,D,20250617,000000,19.1786,19.6984,19.1065,19.3642,51088.5,0
+UPW.US,D,20250618,000000,19.3453,19.4522,19.3378,19.4373,15119.4,0
+UPW.US,D,20250620,000000,19.6487,19.8252,19.5458,19.5458,22659.1,0
+UPW.US,D,20250623,000000,19.87,20.0214,19.7307,20.0214,14303.1,0
+UPW.US,D,20250624,000000,19.9943,20.2803,19.9943,20.1772,9662.8,0
+UPW.US,D,20250625,000000,19.835,20.0425,19.6367,19.6367,48432,0
+UPW.US,D,20250626,000000,19.8921,19.9755,19.6925,19.9755,6512,0
+UPW.US,D,20250627,000000,20.0888,20.225,20.0414,20.0414,7676,0
+UPW.US,D,20250630,000000,19.9075,20.2024,19.8725,20.2024,35612,0
+UPW.US,D,20250701,000000,20.1925,20.3239,19.7875,20.3239,47632,0
+UPW.US,D,20250702,000000,19.96,20.325,19.8912,19.976,4940,0
+UPW.US,D,20250703,000000,20.3608,20.3608,20.2275,20.2739,11096,0
+UPW.US,D,20250707,000000,20.275,20.3403,20.11,20.3403,9336,0
+UPW.US,D,20250708,000000,19.7975,20.0075,19.5492,19.9402,25204,0
+UPW.US,D,20250709,000000,19.875,20.3054,19.875,20.3054,23464,0
+UPW.US,D,20250710,000000,20.3125,20.6575,20.3125,20.5991,7376,0
+UPW.US,D,20250711,000000,20.3125,20.7,20.195,20.5436,9856,0
+UPW.US,D,20250714,000000,20.5425,20.7225,20.4375,20.6942,13668,0
+UPW.US,D,20250715,000000,20.345,20.43,20.275,20.3202,4604,0
+UPW.US,D,20250716,000000,20.34,20.3451,20.0575,20.3451,10524,0
+UPW.US,D,20250717,000000,20.4499,20.5011,20.3375,20.5011,8512,0
+UPW.US,D,20250718,000000,20.945,21.2125,20.945,21.1466,18624,0
+UPW.US,D,20250721,000000,21.19,21.495,21.19,21.2955,20708,0
+UPW.US,D,20250722,000000,21.565,21.7905,21.46,21.7905,42712,0
+UPW.US,D,20250723,000000,22.25,22.25,21.355,21.4975,22752,0
+UPW.US,D,20250724,000000,21.4925,21.5275,21.4575,21.458,5388,0
+UPW.US,D,20250725,000000,21.465,21.5225,21.39,21.51,10664,0
+UPW.US,D,20250728,000000,21.4524,21.4524,20.955,21.0654,63108,0
+UPW.US,D,20250729,000000,21.27,21.5356,21.27,21.5356,13756,0
+UPW.US,D,20250730,000000,21.7175,22.1625,21.66,21.8775,43756,0
+UPW.US,D,20250731,000000,21.7825,22.1675,21.7825,22.0606,128144,0
+UPW.US,D,20250801,000000,21.8325,22.3523,21.7225,22.2094,75648,0
+UPW.US,D,20250804,000000,22.2625,23.0075,22.2625,22.9243,34472,0
+UPW.US,D,20250805,000000,23.1515,23.1515,22.3125,22.4656,57108,0
+UPW.US,D,20250806,000000,22.2425,22.3849,22.0248,22.0248,64524,0
+UPW.US,D,20250807,000000,22.2975,22.535,22.2875,22.4686,28800,0
+UPW.US,D,20250808,000000,22.61,22.61,22.2325,22.3038,28948,0
+UPW.US,D,20250811,000000,22.37,22.4925,21.9675,22.1111,28088,0
+UPW.US,D,20250812,000000,22.1725,22.385,21.9775,22.339,18232,0
+UPW.US,D,20250813,000000,22.4175,22.4364,22.1425,22.4364,13732,0
+UPW.US,D,20250814,000000,22.2325,22.245,22.1528,22.1528,13372,0
+UPW.US,D,20250815,000000,21.785,22.1675,21.785,21.9602,8960,0
+UPW.US,D,20250818,000000,22.195,22.235,21.74,21.8154,40068,0
+UPW.US,D,20250819,000000,21.7775,22.1991,21.7775,22.1991,63644,0
+UPW.US,D,20250820,000000,22.365,22.5225,22.1275,22.2567,26160,0
+UPW.US,D,20250821,000000,22.3122,22.4275,21.875,21.9702,16412,0
+UPW.US,D,20250822,000000,22.26,22.28,22.0975,22.1908,14392,0
+UPW.US,D,20250825,000000,22.09,22.1175,20.5675,21.6757,37320,0
+UPW.US,D,20250826,000000,21.6025,21.8375,21.53,21.7824,10132,0
+UPW.US,D,20250827,000000,21.76,21.8325,21.7425,21.7974,7736,0
+UPW.US,D,20250828,000000,21.675,21.7025,21.375,21.4781,9832,0
+UPW.US,D,20250829,000000,21.3625,21.3704,21.2425,21.2689,14144,0
+UPW.US,D,20250902,000000,20.9125,21.12,20.8925,21.0745,142928,0
+UPW.US,D,20250903,000000,20.8346,21.0334,20.8346,21.0334,15860,0
+UPW.US,D,20250904,000000,21.3025,21.3025,20.7775,20.9607,19468,0
+UPW.US,D,20250905,000000,21.1752,21.1752,20.5275,20.7786,15552,0
+UPW.US,D,20250908,000000,20.5366,20.8175,20.245,20.3724,41244,0
+UPW.US,D,20250910,000000,21.015,21.4175,21.015,21.4074,6980,0
+UPW.US,D,20250911,000000,21.3725,21.6,21.3725,21.5999,7988,0
+UPW.US,D,20250912,000000,21.66,21.845,21.66,21.8294,13920,0
+UPW.US,D,20250915,000000,21.8375,22.0125,21.8375,21.8841,16184,0
+UPW.US,D,20250917,000000,21.3375,21.3375,21.1837,21.1837,12616,0
+UPW.US,D,20250918,000000,21.15,21.44,21.15,21.271,8952,0
+UPW.US,D,20250919,000000,21.24,21.5149,21.15,21.5149,3392,0
+UPW.US,D,20250922,000000,21.515,21.9625,21.4212,21.9274,13732,0
+UPW.US,D,20250924,000000,22.0588,22.405,22.0588,22.3525,6776,0
+UPW.US,D,20250925,000000,22.2675,22.315,21.9407,21.9407,12500,0
+UPW.US,D,20250929,000000,22.715,22.8175,22.311,22.744,38160,0
+UPW.US,D,20250930,000000,22.565,22.8355,22.565,22.8355,2360,0
+UPW.US,D,20251001,000000,23.2725,23.32,23.2675,23.2769,123392,0
+UPW.US,D,20251002,000000,22.9825,23.1302,22.94,23.1302,23040,0
+UPW.US,D,20251003,000000,23.4325,24.025,23.4325,23.7208,11856,0
+UPW.US,D,20251006,000000,23.9927,24.1661,23.9927,24.1661,12520,0
+UPW.US,D,20251007,000000,24.405,24.53,24.3388,24.3782,7720,0
+UPW.US,D,20251008,000000,24.6,24.7264,24.6,24.7264,13268,0
+UPW.US,D,20251009,000000,24.8065,24.8065,24.5705,24.5705,2676,0
+UPW.US,D,20251010,000000,24.855,24.87,24.31,24.3134,15704,0
+UPW.US,D,20251013,000000,24.66,24.93,24.4975,24.715,32160,0
+UPW.US,D,20251014,000000,25.14,25.2368,25.14,25.1499,10296,0
+UPW.US,D,20251015,000000,25.75,25.955,25.515,25.7717,42728,0
+UPW.US,D,20251016,000000,26.13,26.2025,25.2825,25.2913,22516,0
+UPW.US,D,20251017,000000,25.2875,25.2875,24.9175,25.0927,18320,0
+UPW.US,D,20251020,000000,25.3725,25.3725,24.845,25.073,16196,0
+UPW.US,D,20251021,000000,24.81,25.18,24.3325,24.518,47724,0
+UPW.US,D,20251022,000000,24.4925,24.55,24.26,24.4025,10460,0
+UPW.US,D,20251023,000000,24.2925,24.5,24.2925,24.363,10840,0
+UPW.US,D,20251024,000000,24.63,25.0409,24.6175,24.9207,18264,0
+UPW.US,D,20251027,000000,24.7525,25.005,24.54,25.005,14996,0
+UPW.US,D,20251028,000000,24.3662,24.48,24.185,24.2336,10752,0
+UPW.US,D,20251029,000000,24.3325,24.3325,24.045,24.2184,5356,0
+UPW.US,D,20251030,000000,24.309,24.309,24.0129,24.0129,6276,0
+UPW.US,D,20251031,000000,23.7875,23.89,23.72,23.72,9308,0
+UPW.US,D,20251103,000000,23.168,23.77,23.168,23.6902,98224,0
+UPW.US,D,20251104,000000,23.545,23.605,23.4,23.4925,26084,0
+UPW.US,D,20251105,000000,23.5025,23.64,23.43,23.542,10884,0
+UPW.US,D,20251106,000000,23.7325,23.7325,23.3374,23.3374,7512,0
+UPW.US,D,20251107,000000,23.335,23.8857,22.99,23.8857,54692,0
+UPW.US,D,20251110,000000,24.1388,24.185,23.8975,23.9012,24208,0
+UPW.US,D,20251111,000000,23.86,23.9286,23.86,23.9286,7120,0
+UPW.US,D,20251112,000000,24.0325,24.045,24.0325,24.0413,21884,0
+UPW.US,D,20251113,000000,23.5225,23.8275,23.3714,23.3714,15244,0
+UPW.US,D,20251114,000000,23.2025,23.682,23.1375,23.4305,8908,0
+UPW.US,D,20251118,000000,23.8049,23.985,23.6575,23.6575,36632,0
+UPW.US,D,20251119,000000,23.7275,23.7275,23.2742,23.2742,15384,0
+UPW.US,D,20251120,000000,23.7191,23.89,22.75,22.97,10669,0
+UPW.US,D,20251121,000000,22.98,23.17,22.82,23.02,24072,0
+UPW.US,D,20251124,000000,23,23.7,22.9204,23.6,14861,0
+UPW.US,D,20251125,000000,23.693,23.693,22.62,23.37,17259,0
+UPW.US,D,20251126,000000,23.85,24.12,23.454,23.95,20476,0
+UPW.US,D,20251128,000000,24.1,24.39,24.1,24.39,8209,0
+UPW.US,D,20251201,000000,23.9125,24.24,23.2104,23.2104,11477,0
+UPW.US,D,20251202,000000,23.22,23.22,22.82,22.8967,24132,0
+UPW.US,D,20251203,000000,22.92,22.92,22.57,22.7117,6403,0
+UPW.US,D,20251204,000000,22.52,22.95,22.52,22.5835,4094,0
+UPW.US,D,20251205,000000,22.53,22.64,22.12,22.12,11700,0
+UPW.US,D,20251208,000000,22.12,22.45,21.52,21.5296,13961,0
+UPW.US,D,20251209,000000,21.9214,22.03,21.601,21.6062,2944,0
+UPW.US,D,20251210,000000,21.6,21.6164,21.4148,21.566,5763,0
+UPW.US,D,20251211,000000,21.6504,21.9864,21.5605,21.8425,3947,0
+UPW.US,D,20251212,000000,22.16,22.16,21.6699,21.6872,7641,0
+UPW.US,D,20251215,000000,21.7845,22.1,21.75,22.072,9308,0
+UPW.US,D,20251216,000000,21.9688,21.98,21.65,21.9337,12242,0
+UPW.US,D,20251217,000000,21.95,21.95,21.38,21.57,9880,0
+UPW.US,D,20251218,000000,21.95,22.22,21.71,22.0406,24685,0
+UPW.US,D,20251219,000000,21.99,22.05,21.42,21.43,6945,0
+UPW.US,D,20251222,000000,21.38,21.67,21.36,21.59,7882,0
+UPW.US,D,20251223,000000,21.58,21.86,21.58,21.7124,6173,0
+UPW.US,D,20251224,000000,21.63,21.8671,21.63,21.8671,6697,0
+UPW.US,D,20251226,000000,21.73,21.8464,21.66,21.7918,6516,0
+UPW.US,D,20251229,000000,21.917,22.13,21.8683,21.8683,5562,0
+UPW.US,D,20251230,000000,21.9,22.05,21.87,21.9727,17517,0
+UPW.US,D,20251231,000000,21.94,21.94,21.7001,21.7188,21338,0
+UPW.US,D,20260102,000000,21.72,22.349,21.72,22.16,14877,0
+UPW.US,D,20260105,000000,22.165,22.32,21.02,21.7006,21575,0
+UPW.US,D,20260106,000000,21.87,21.9396,21.53,21.8979,6839,0
+UPW.US,D,20260107,000000,21.96,22.04,20.7,20.81,12449,0
+UPW.US,D,20260108,000000,20.96,21.1635,20.91,20.9457,10637,0
+UPW.US,D,20260109,000000,21.55,21.7846,21.45,21.4836,110356,0
+UPW.US,D,20260112,000000,21.48,21.5852,21.36,21.49,22176,0
+UPW.US,D,20260113,000000,21.5,21.7758,21.46,21.7674,5787,0
+UPW.US,D,20260114,000000,21.75,22.2,21.75,22.084,8034,0
+UPW.US,D,20260115,000000,22.3,22.74,22.3,22.57,14754,0
+UPW.US,D,20260116,000000,22,22.4295,22,22.31,6468,0
+UPW.US,D,20260120,000000,22.01,22.22,21.79,21.85,10715,0
+UPW.US,D,20260121,000000,21.9575,22.03,21.5904,21.8995,12080,0
+UPW.US,D,20260122,000000,22.21,22.21,21.5418,21.616,12192,0
+UPW.US,D,20260123,000000,21.45,21.46,21.23,21.433,7180,0
+UPW.US,D,20260126,000000,21.91,21.91,21.49,21.78,6847,0
+UPW.US,D,20260127,000000,22.08,22.315,22.08,22.29,3829,0
+UPW.US,D,20260128,000000,22.15,22.4199,22.1,22.207,9869,0
+UPW.US,D,20260129,000000,22.4873,22.58,21.98,22.213,7158,0
+UPW.US,D,20260130,000000,22.0728,22.12,21.62,22.12,11635,0
+UPW.US,D,20260202,000000,21.99,22.36,21.39,21.44,53047,0
+UPW.US,D,20260203,000000,21.915,22.25,21.9001,22.16,9115,0
+UPW.US,D,20260204,000000,22.225,22.225,21.84,21.89,7748,0
+UPW.US,D,20260205,000000,21.83,22.12,21.83,21.98,48990,0
+UPW.US,D,20260206,000000,22.5,22.61,21.89,22.19,23872,0
+UPW.US,D,20260209,000000,22,22.37,21.91,22.35,12933,0
+UPW.US,D,20260210,000000,22.5,23.4,22.5,23.09,32809,0
+UPW.US,D,20260211,000000,23.26,23.5,23.065,23.5,29927,0
+UPW.US,D,20260212,000000,23.96,24.5701,23.87,24.1621,41209,0
+UPW.US,D,20260213,000000,24.8446,25.575,24.7,25.5,29792,0
+UPW.US,D,20260217,000000,26.02,26.02,25.23,25.34,23699,0
+UPW.US,D,20260218,000000,24.75,24.75,24.41,24.47,20483,0
diff --git a/daily/us/nyse etfs/2/ure.us.txt b/daily/us/nyse etfs/2/ure.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c40b04d2ffe59a487863b08d37c487da91d0e908
--- /dev/null
+++ b/daily/us/nyse etfs/2/ure.us.txt	
@@ -0,0 +1,4776 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URE.US,D,20070201,000000,154.443,154.462,154.443,154.462,84.164899409927,0
+URE.US,D,20070206,000000,158.388,158.476,158.388,158.457,650.73836860846,0
+URE.US,D,20070207,000000,159.392,165.54,159.392,165.228,2960.1410963198,0
+URE.US,D,20070208,000000,164.371,166.65,163.629,163.629,4207.218569284,0
+URE.US,D,20070209,000000,158.408,158.506,152.456,158.506,5086.844408239,0
+URE.US,D,20070212,000000,154.608,154.608,151.889,152.738,8550.948499806,0
+URE.US,D,20070213,000000,151.723,158.368,150.857,158.32,18586.073152621,0
+URE.US,D,20070214,000000,156.82,159.585,156.82,158.496,5549.7513549936,0
+URE.US,D,20070215,000000,157.113,158.827,156.713,158.827,2632.719109591,0
+URE.US,D,20070216,000000,157.901,158.145,155.397,158.145,877.57303653033,0
+URE.US,D,20070220,000000,155.68,160.318,155.641,159.684,5134.0588640055,0
+URE.US,D,20070221,000000,158.066,158.709,157.697,158.709,5872.0413356609,0
+URE.US,D,20070222,000000,158.846,158.846,156.684,156.936,25388.03398664,0
+URE.US,D,20070223,000000,155.496,155.496,151.423,151.423,12715.058218172,0
+URE.US,D,20070226,000000,152.738,152.738,146.803,149.776,9755.9435230653,0
+URE.US,D,20070227,000000,147.047,147.047,137.043,137.043,38700.457710381,0
+URE.US,D,20070228,000000,142.273,145.918,142.273,144.69,30197.750067554,0
+URE.US,D,20070301,000000,135.377,141.641,134.118,141.641,457.77494069302,0
+URE.US,D,20070302,000000,139.049,139.049,136.993,136.993,1154.7013638557,0
+URE.US,D,20070305,000000,131.059,131.907,125.311,125.438,11651.706562213,0
+URE.US,D,20070306,000000,129.755,133.866,129.326,133.039,11233.961268801,0
+URE.US,D,20070307,000000,133.544,133.544,129.978,129.998,3330.671933966,0
+URE.US,D,20070308,000000,133.603,136.146,133.603,133.603,4671.1519172509,0
+URE.US,D,20070309,000000,137.17,137.17,134.879,136.778,1291.2127250938,0
+URE.US,D,20070312,000000,135.901,138.816,135.901,137.529,2261.1618707325,0
+URE.US,D,20070313,000000,133.758,133.797,129.647,129.647,2078.4624549402,0
+URE.US,D,20070314,000000,130.183,132.033,128.518,132.033,1478.0177457353,0
+URE.US,D,20070315,000000,133.447,134.422,133.447,134.422,1291.2127250938,0
+URE.US,D,20070316,000000,134.382,134.382,132.356,132.356,2776.4152793152,0
+URE.US,D,20070319,000000,134.023,134.948,133.603,134.948,972.00194806342,0
+URE.US,D,20070320,000000,134.089,135.746,134.089,135.746,1110.5661117261,0
+URE.US,D,20070321,000000,135.746,139.361,134.023,139.361,650.73836860846,0
+URE.US,D,20070322,000000,140.306,140.306,138.707,139.507,830.35858076379,0
+URE.US,D,20070323,000000,140.004,140.677,140.004,140.267,130.35295396415,0
+URE.US,D,20070326,000000,137.081,137.081,134.841,135.785,2534.1845932086,0
+URE.US,D,20070327,000000,134.899,134.899,131.936,132.55,783.14412499724,0
+URE.US,D,20070328,000000,129.355,132.201,129.17,131.295,1478.0177457353,0
+URE.US,D,20070329,000000,132.141,132.386,130.943,132.386,362.31962794761,0
+URE.US,D,20070330,000000,131.586,134.275,131.586,134.275,4950.333047001,0
+URE.US,D,20070402,000000,134.899,136.535,133.903,136.077,3884.9285886168,0
+URE.US,D,20070403,000000,137.481,139.625,137.481,138.59,1803.3869300395,0
+URE.US,D,20070404,000000,136.974,137.12,135.979,137.12,3930.0902419586,0
+URE.US,D,20070405,000000,137.753,137.753,137.617,137.617,223.75546428493,0
+URE.US,D,20070409,000000,137.539,137.704,137.51,137.51,742.08807650459,0
+URE.US,D,20070410,000000,138.444,139.361,137.432,137.432,1621.7139154595,0
+URE.US,D,20070411,000000,136.604,136.604,133.34,133.34,2960.1410963198,0
+URE.US,D,20070412,000000,132.092,132.171,131.586,132.171,2490.049341079,0
+URE.US,D,20070413,000000,132.404,134.821,132.404,134.821,2030.2215979614,0
+URE.US,D,20070416,000000,137.276,137.295,134.752,135.65,877.57303653033,0
+URE.US,D,20070417,000000,138.055,139.654,138.055,139.654,830.35858076379,0
+URE.US,D,20070418,000000,139.897,139.897,138.903,138.903,223.75546428493,0
+URE.US,D,20070419,000000,136.448,136.944,136.448,136.944,877.57303653033,0
+URE.US,D,20070420,000000,138.844,139.185,138.055,138.055,1341.5063844972,0
+URE.US,D,20070423,000000,141.106,142.196,140.306,140.861,923.76109108455,0
+URE.US,D,20070424,000000,140.861,140.861,138.59,139.585,502.93659403492,0
+URE.US,D,20070425,000000,137.704,138.971,137.246,138.971,1203.9686220468,0
+URE.US,D,20070426,000000,139.263,141.125,139.263,139.849,319.21077703033,0
+URE.US,D,20070427,000000,139.078,139.078,139.078,139.078,41.056048492647,0
+URE.US,D,20070430,000000,138.407,138.407,134.352,134.352,830.35858076379,0
+URE.US,D,20070501,000000,134.118,134.118,129.755,131.838,2490.049341079,0
+URE.US,D,20070502,000000,132.404,135.397,132.231,134.664,5916.1765877905,0
+URE.US,D,20070503,000000,136.886,136.886,135.697,135.726,457.77494069302,0
+URE.US,D,20070504,000000,135.464,135.464,133.106,133.106,1110.5661117261,0
+URE.US,D,20070508,000000,132.98,132.98,132.706,132.706,502.93659403492,0
+URE.US,D,20070509,000000,132.921,135.26,132.921,135.26,742.08807650459,0
+URE.US,D,20070510,000000,134.422,134.792,131.985,131.985,830.35858076379,0
+URE.US,D,20070511,000000,134.928,134.928,134.177,134.177,603.52391284191,0
+URE.US,D,20070514,000000,135.746,135.746,133.476,133.476,1621.7139154595,0
+URE.US,D,20070515,000000,133.476,134.295,128.674,129.237,1291.2127250938,0
+URE.US,D,20070516,000000,129.647,129.647,125.537,126.336,1203.9686220468,0
+URE.US,D,20070517,000000,122.895,124.055,122.653,122.653,1803.3869300395,0
+URE.US,D,20070518,000000,121.336,122.048,118.93,119.164,3567.770614011,0
+URE.US,D,20070521,000000,120.342,123.685,119.894,121.931,1570.3938548437,0
+URE.US,D,20070522,000000,122.164,126.033,122.164,125.204,2397.6732319706,0
+URE.US,D,20070523,000000,126.373,127.289,122.008,122.008,3655.0147170579,0
+URE.US,D,20070524,000000,120.168,122.39,115.657,117.723,4485.3732978217,0
+URE.US,D,20070525,000000,120.577,122.164,118.93,119.709,877.57303653033,0
+URE.US,D,20070529,000000,127.912,128.215,125.438,127.591,11007.126600879,0
+URE.US,D,20070530,000000,127.912,134.664,127.912,134.664,9800.0787751949,0
+URE.US,D,20070531,000000,135.979,136.224,133.039,133.409,4071.7336092583,0
+URE.US,D,20070601,000000,135.055,135.377,132.102,133.554,3191.081369091,0
+URE.US,D,20070604,000000,135.56,135.62,134.557,135.191,1154.7013638557,0
+URE.US,D,20070605,000000,134.089,134.089,129.891,130.31,2352.5115786287,0
+URE.US,D,20070606,000000,128.059,129.998,127.065,128.898,4071.7336092583,0
+URE.US,D,20070607,000000,126.316,126.373,120.168,120.625,4671.1519172509,0
+URE.US,D,20070608,000000,120.936,123.81,118.93,123.371,3610.8794649283,0
+URE.US,D,20070611,000000,120.83,121.444,119.817,119.817,3979.3575001498,0
+URE.US,D,20070612,000000,118.861,118.861,115.734,116.067,1385.6416366268,0
+URE.US,D,20070613,000000,117.86,121.074,117.468,120.294,4535.6669572252,0
+URE.US,D,20070614,000000,120.052,121.444,118.181,118.833,2490.049341079,0
+URE.US,D,20070615,000000,120.507,122.653,120.507,121.131,1154.7013638557,0
+URE.US,D,20070618,000000,121.229,121.229,117.83,117.83,1066.4308595965,0
+URE.US,D,20070619,000000,115.52,118.442,115.52,118.442,3698.1235679752,0
+URE.US,D,20070620,000000,116.115,116.115,113.446,113.446,877.57303653033,0
+URE.US,D,20070621,000000,112.665,112.88,109.207,112.88,6110.1664169182,0
+URE.US,D,20070622,000000,111.566,112.111,110.319,111.935,1853.680589443,0
+URE.US,D,20070625,000000,111.166,111.537,107.803,107.803,2397.6732319706,0
+URE.US,D,20070626,000000,105.592,106.849,104.774,105.689,2677.8807629329,0
+URE.US,D,20070627,000000,104.617,110.444,104.617,110.444,10594.513313527,0
+URE.US,D,20070628,000000,111.311,112.148,109.431,109.548,3373.7807848832,0
+URE.US,D,20070629,000000,109.655,111.467,107.657,108.183,1526.2586027141,0
+URE.US,D,20070702,000000,109.148,113.387,109.148,113.387,2534.1845932086,0
+URE.US,D,20070703,000000,113.903,114.594,112.324,112.665,2305.2971228621,0
+URE.US,D,20070705,000000,116.582,117.83,115.657,116.426,4854.8777342556,0
+URE.US,D,20070706,000000,115.14,116.24,114.292,115.891,1853.680589443,0
+URE.US,D,20070709,000000,115.442,115.442,114.673,115.032,603.52391284191,0
+URE.US,D,20070710,000000,112.021,112.021,109.11,109.11,1938.8718900652,0
+URE.US,D,20070711,000000,108.115,108.562,106.636,108.153,2732.2800271857,0
+URE.US,D,20070712,000000,109.041,111.381,109.041,111.381,4854.8777342556,0
+URE.US,D,20070713,000000,111.331,114.195,111.262,113.952,2534.1845932086,0
+URE.US,D,20070716,000000,114.73,115.911,113.103,113.103,7624.1082050846,0
+URE.US,D,20070717,000000,112.978,113.416,111.038,111.673,1665.8491675891,0
+URE.US,D,20070718,000000,108.992,110.229,106.733,110.229,5726.2923635119,0
+URE.US,D,20070719,000000,111.74,112.344,110.843,111.234,2912.9266405533,0
+URE.US,D,20070720,000000,109.81,109.81,105.971,106.79,9062.0963035395,0
+URE.US,D,20070723,000000,107.94,107.94,103.625,103.625,6844.0432837242,0
+URE.US,D,20070724,000000,100.78,103.215,97.6128,98.2561,7489.6496462711,0
+URE.US,D,20070725,000000,100.575,101.861,95.5805,97.8663,6937.4457940451,0
+URE.US,D,20070726,000000,94.426,94.8266,90.6078,93.6944,11472.086350058,0
+URE.US,D,20070727,000000,92.8,94.5965,89.3091,89.4298,12070.478256839,0
+URE.US,D,20070730,000000,89.0003,91.1818,88.2548,90.8961,9062.0963035395,0
+URE.US,D,20070731,000000,93.2219,94.9805,89.2116,89.2116,11745.109072534,0
+URE.US,D,20070801,000000,88.8863,90.6322,83.9955,90.6322,18163.195853147,0
+URE.US,D,20070802,000000,93.3943,94.4836,91.9163,92.7231,5042.7091561094,0
+URE.US,D,20070803,000000,90.831,90.831,87.004,87.3967,7855.0484778557,0
+URE.US,D,20070806,000000,86.2178,90.9596,83.1079,90.9596,9477.7887945276,0
+URE.US,D,20070807,000000,89.5382,94.7134,88.5433,92.5662,21087.412907036,0
+URE.US,D,20070808,000000,96.1495,100.506,95.5805,98.1973,11323.258174272,0
+URE.US,D,20070809,000000,95.8017,101.129,95.0748,98.7436,5549.7513549936,0
+URE.US,D,20070810,000000,92.4103,96.853,91.892,92.4542,6610.0238073162,0
+URE.US,D,20070813,000000,92.7044,93.6574,91.5431,91.585,3610.8794649283,0
+URE.US,D,20070814,000000,89.844,89.844,83.972,83.972,7578.9465517426,0
+URE.US,D,20070815,000000,83.5443,88.2744,81.4672,81.4907,15070.649000439,0
+URE.US,D,20070816,000000,80.339,87.4785,79.3218,87.4785,18770.825370838,0
+URE.US,D,20070817,000000,91.9805,93.7615,88.7821,91.1818,12805.381524856,0
+URE.US,D,20070820,000000,91.4964,95.4266,91.4964,94.7612,20992.983995502,0
+URE.US,D,20070821,000000,94.0412,97.0673,94.014,97.0673,9062.0963035395,0
+URE.US,D,20070822,000000,99.2005,99.8729,96.6104,97.8078,12760.219871515,0
+URE.US,D,20070823,000000,98.7239,99.7955,95.7151,96.6981,8647.4302137638,0
+URE.US,D,20070824,000000,94.7612,96.6202,93.6944,95.7052,7949.4773893887,0
+URE.US,D,20070827,000000,94.3685,95.3798,92.3917,92.3917,6889.2049370662,0
+URE.US,D,20070828,000000,90.942,91.0744,86.6738,86.7108,8780.8623713649,0
+URE.US,D,20070829,000000,89.0003,91.1818,87.3967,91.1818,20483.888994194,0
+URE.US,D,20070830,000000,90.5123,93.0902,90.3527,92.6597,18217.5951174,0
+URE.US,D,20070831,000000,95.0944,97.9829,93.8834,96.9213,20435.648137215,0
+URE.US,D,20070904,000000,96.441,100.351,96.441,98.8104,6054.7407514531,0
+URE.US,D,20070905,000000,96.7945,96.7945,93.4137,94.5965,12250.098468994,0
+URE.US,D,20070906,000000,94.7134,95.485,92.4268,95.2464,5641.1010628897,0
+URE.US,D,20070907,000000,92.2426,92.2426,90.3527,91.357,12576.49405451,0
+URE.US,D,20070910,000000,91.6075,91.6075,87.5896,89.7632,10497.005198358,0
+URE.US,D,20070911,000000,90.7433,91.9572,90.0973,91.9572,15443.232640509,0
+URE.US,D,20070912,000000,91.1818,92.8564,91.1818,92.0957,4715.2871693805,0
+URE.US,D,20070913,000000,92.7805,96.4604,92.7805,95.4266,8873.2384804733,0
+URE.US,D,20070914,000000,93.1731,96.3277,93.1731,96.3277,3513.3713497582,0
+URE.US,D,20070917,000000,95.8017,96.3181,93.8912,95.7151,18864.227881159,0
+URE.US,D,20070918,000000,96.2849,102.532,95.8017,102.085,50861.259273904,0
+URE.US,D,20070919,000000,104.178,107.219,103.936,105.368,22284.196720596,0
+URE.US,D,20070920,000000,104.228,104.56,101.519,101.968,5363.9727355643,0
+URE.US,D,20070921,000000,102.737,103.332,101.753,102.504,2960.1410963198,0
+URE.US,D,20070924,000000,103.205,105.144,102.991,104.901,11233.961268801,0
+URE.US,D,20070925,000000,101.519,102.271,100.126,101.168,12070.478256839,0
+URE.US,D,20070926,000000,101.228,102.632,100.671,102.632,4809.7160809136,0
+URE.US,D,20070927,000000,103.711,104.111,102.845,103.936,6514.5684945708,0
+URE.US,D,20070928,000000,103.711,103.711,102.085,103.479,5227.4613743262,0
+URE.US,D,20071001,000000,103.479,107.123,103.439,107.123,16788.844629856,0
+URE.US,D,20071002,000000,107.979,110.522,107.853,110.299,14609.794856108,0
+URE.US,D,20071003,000000,110.073,110.785,108.545,110.444,25894.049784312,0
+URE.US,D,20071004,000000,110.355,111.078,108.115,111.078,3467.1832952041,0
+URE.US,D,20071005,000000,112.88,115.638,110.922,115.638,34769.34106721,0
+URE.US,D,20071008,000000,112.324,113.103,111.585,112.421,7811.9396269384,0
+URE.US,D,20071009,000000,112.45,114.087,109.762,114.087,9989.9629994733,0
+URE.US,D,20071010,000000,114.312,114.312,111.74,113.193,2677.8807629329,0
+URE.US,D,20071011,000000,113.465,114.995,111.537,111.78,4071.7336092583,0
+URE.US,D,20071012,000000,111.935,112.061,109.762,109.928,5134.0588640055,0
+URE.US,D,20071015,000000,108.729,109.207,104.657,104.853,8369.2754852261,0
+URE.US,D,20071016,000000,104.424,104.424,101.861,102.104,19101.326561204,0
+URE.US,D,20071017,000000,102.961,102.961,98.0906,101.519,15070.649000439,0
+URE.US,D,20071018,000000,99.6188,103.809,98.1493,101.617,9941.7221424945,0
+URE.US,D,20071019,000000,99.7657,99.7657,95.1227,95.485,10214.74486497,0
+URE.US,D,20071022,000000,91.9163,97.5251,91.9163,97.4277,12022.237399859,0
+URE.US,D,20071023,000000,98.9279,99.7171,97.8663,99.5423,4071.7336092583,0
+URE.US,D,20071024,000000,97.9829,98.4804,94.6434,98.2952,7995.665443943,0
+URE.US,D,20071025,000000,99.3964,100.224,95.7638,98.2952,9108.2843580937,0
+URE.US,D,20071026,000000,100.146,101.1,97.5935,100.146,6844.0432837242,0
+URE.US,D,20071029,000000,100.76,100.954,98.3343,98.9872,2776.4152793152,0
+URE.US,D,20071030,000000,98.4607,101.374,98.1297,100.41,4581.8550117794,0
+URE.US,D,20071031,000000,101.657,103.585,95.3798,103.585,15398.070987168,0
+URE.US,D,20071101,000000,100.459,100.525,95.8017,96.2653,15858.925131497,0
+URE.US,D,20071102,000000,95.0748,95.1227,89.5146,92.5019,11745.109072534,0
+URE.US,D,20071105,000000,88.1674,90.942,88.1117,90.2903,2490.049341079,0
+URE.US,D,20071106,000000,90.2903,91.4506,88.1292,91.4506,3191.081369091,0
+URE.US,D,20071107,000000,88.8863,88.8863,85.4267,85.7774,6514.5684945708,0
+URE.US,D,20071108,000000,86.3112,86.9805,83.2647,86.6738,8735.7007180229,0
+URE.US,D,20071109,000000,84.4417,87.5262,83.5297,86.0326,9108.2843580937,0
+URE.US,D,20071112,000000,86.2898,88.8863,85.3585,86.1622,5363.9727355643,0
+URE.US,D,20071113,000000,88.6944,92.3917,88.672,92.3917,5316.7582797978,0
+URE.US,D,20071114,000000,94.6725,94.8459,88.7996,88.9106,9205.7924732638,0
+URE.US,D,20071115,000000,87.2669,89.0373,85.5378,87.871,4398.1291947748,0
+URE.US,D,20071116,000000,86.9581,86.9805,83.9955,85.605,11931.914093175,0
+URE.US,D,20071119,000000,84.0793,84.0793,81.5587,81.9036,3979.3575001498,0
+URE.US,D,20071120,000000,80.9742,83.8044,75.1509,78.4528,17769.057787617,0
+URE.US,D,20071121,000000,76.2265,78.176,74.39,77.7883,12070.478256839,0
+URE.US,D,20071123,000000,77.8769,80.6439,77.8769,79.8859,14751.438223409,0
+URE.US,D,20071126,000000,81.2957,81.2957,72.0811,72.0811,32878.710034124,0
+URE.US,D,20071127,000000,72.0811,75.3311,71.776,75.3311,29536.747686822,0
+URE.US,D,20071128,000000,78.7216,81.8607,78.0942,81.6065,26170.151710426,0
+URE.US,D,20071129,000000,80.1831,82.3995,78.0522,80.5591,20351.483237805,0
+URE.US,D,20071130,000000,87.7659,87.7659,82.5526,84.2186,21778.180922925,0
+URE.US,D,20071203,000000,82.6548,84.125,81.7536,82.76,18353.080077425,0
+URE.US,D,20071204,000000,82.7163,82.7163,78.5043,79.1144,9616.3529581902,0
+URE.US,D,20071205,000000,81.6902,83.6028,80.5591,83.6028,14058.617405094,0
+URE.US,D,20071206,000000,84.5528,89.4903,84.2371,89.4903,52334.145013577,0
+URE.US,D,20071207,000000,89.5731,91.0522,88.4313,88.6351,21917.7714878,0
+URE.US,D,20071210,000000,88.0893,92.5214,87.459,92.5214,22472.028142451,0
+URE.US,D,20071211,000000,92.2621,93.818,82.4425,83.0835,47349.94072657,0
+URE.US,D,20071212,000000,85.5855,88.8639,80.488,81.9894,36527.566343908,0
+URE.US,D,20071213,000000,81.625,81.625,77.8535,80.7793,50770.93596722,0
+URE.US,D,20071214,000000,78.9799,81.5363,75.6965,75.6965,20619.37395422,0
+URE.US,D,20071217,000000,75.3311,75.3311,71.3658,72.0985,57485.652698192,0
+URE.US,D,20071218,000000,73.8269,74.503,69.8509,73.2287,29640.414209267,0
+URE.US,D,20071219,000000,72.7708,75.2203,72.7708,74.8255,40225.689911883,0
+URE.US,D,20071220,000000,74.9833,74.9833,72.0985,73.9136,17710.552918516,0
+URE.US,D,20071221,000000,76.7633,76.7633,74.8723,76.1691,32297.766947953,0
+URE.US,D,20071224,000000,77.4239,81.3385,76.6581,81.3385,10914.750491771,0
+URE.US,D,20071226,000000,81.2372,81.2372,77.8535,79.4572,8969.7201944311,0
+URE.US,D,20071227,000000,78.1185,78.2472,74.9367,74.9609,24644.919508924,0
+URE.US,D,20071228,000000,75.6965,76.7633,72.0127,74.0443,11451.558325812,0
+URE.US,D,20071231,000000,72.3216,75.113,72.122,74.6141,25671.32072124,0
+URE.US,D,20080102,000000,74.0684,74.9833,71.9056,73.5502,9418.2575242132,0
+URE.US,D,20080103,000000,73.5696,73.5696,68.4303,68.901,22241.08786968,0
+URE.US,D,20080104,000000,67.0331,67.2505,63.3173,63.3173,50102.748778002,0
+URE.US,D,20080107,000000,63.1721,65.4841,61.2665,64.7056,42794.772146311,0
+URE.US,D,20080108,000000,66.9154,67.8769,59.805,59.805,35617.148468583,0
+URE.US,D,20080109,000000,58.5443,62.197,55.7853,61.9154,75165.413580339,0
+URE.US,D,20080110,000000,61.0318,65.9576,58.3885,64.0791,96681.862194122,0
+URE.US,D,20080111,000000,62.7153,65.7229,60.5797,63.9234,42105.030531635,0
+URE.US,D,20080114,000000,64.8178,64.8811,60.5202,63.4586,21598.56071077,0
+URE.US,D,20080115,000000,60.9908,62.497,59.5167,62.497,33618.745308205,0
+URE.US,D,20080116,000000,62.1736,63.9009,60.1257,61.9971,35861.431957116,0
+URE.US,D,20080117,000000,63.7908,63.7908,59.6277,59.8498,28832.636455173,0
+URE.US,D,20080118,000000,60.5797,61.5032,56.4614,58.9175,31726.061472693,0
+URE.US,D,20080122,000000,63.6379,63.6379,54.0588,62.197,54343.838587292,0
+URE.US,D,20080123,000000,61.5258,76.703,61.5258,73.2053,201644.72936922,0
+URE.US,D,20080124,000000,75.5085,77.8535,67.0331,70.7238,123389.84813981,0
+URE.US,D,20080125,000000,73.332,81.5363,67.3635,68.1653,193414.01804764,0
+URE.US,D,20080128,000000,66.9941,72.9938,66.6503,72.9938,106412.14568689,0
+URE.US,D,20080129,000000,73.2053,75.0252,70.8359,71.3658,53372.863040441,0
+URE.US,D,20080130,000000,72.0811,77.0947,68.7791,68.7791,117323.81697501,0
+URE.US,D,20080131,000000,68.7323,73.0933,66.9154,71.5831,137590.1089122,0
+URE.US,D,20080201,000000,73.0376,78.0942,72.229,77.2046,106934.58390395,0
+URE.US,D,20080204,000000,78.3934,79.0685,73.6536,75.3955,89060.833192674,0
+URE.US,D,20080205,000000,73.5696,75.3955,70.4169,70.9926,105321.08119819,0
+URE.US,D,20080206,000000,72.5389,72.5389,68.0192,70.5056,109965.54668391,0
+URE.US,D,20080207,000000,67.9725,70.9713,66.4946,70.7891,230419.88735649,0
+URE.US,D,20080208,000000,70.5933,70.7325,65.1763,66.6719,52866.847242769,0
+URE.US,D,20080211,000000,69.6326,69.6326,63.7908,65.0934,56635.792494394,0
+URE.US,D,20080212,000000,66.1515,68.2775,65.7471,67.4492,63790.83534545,0
+URE.US,D,20080213,000000,69.0724,70.8359,66.4399,68.3251,31238.520896843,0
+URE.US,D,20080214,000000,67.5398,69.1786,66.0415,66.176,30606.257750057,0
+URE.US,D,20080215,000000,65.2232,66.7195,64.4474,66.7195,37292.235247083,0
+URE.US,D,20080219,000000,69.4065,69.4065,65.0525,67.0331,112767.62199355,0
+URE.US,D,20080220,000000,65.3769,67.761,64.3354,67.3635,62245.075119703,0
+URE.US,D,20080221,000000,68.7323,69.2019,64.6637,64.7759,36773.902634864,0
+URE.US,D,20080222,000000,64.618,67.5856,63.6614,67.4688,47474.13527326,0
+URE.US,D,20080225,000000,68.8152,72.0303,66.176,71.5596,111578.02298847,0
+URE.US,D,20080226,000000,69.2488,73.1167,69.2488,71.9056,80236.861970393,0
+URE.US,D,20080227,000000,71.7304,72.9451,69.7192,70.9926,79371.60574841,0
+URE.US,D,20080228,000000,69.2965,69.9377,68.1897,68.3251,38618.345613396,0
+URE.US,D,20080229,000000,68.3017,68.3017,65.1587,65.9576,55638.130516023,0
+URE.US,D,20080303,000000,64.9054,67.0331,63.7023,67.0331,54911.438457704,0
+URE.US,D,20080304,000000,65.07,66.176,62.9598,65.0214,201157.18879336,0
+URE.US,D,20080305,000000,66.0415,66.9778,64.2332,65.4987,46507.265331258,0
+URE.US,D,20080306,000000,64.4075,64.4075,59.1007,59.1007,143560.68476424,0
+URE.US,D,20080307,000000,57.23,62.1736,56.2547,60.6206,78041.389777248,0
+URE.US,D,20080310,000000,61.6758,61.6758,58.2921,58.4109,136205.49367678,0
+URE.US,D,20080311,000000,60.1919,66.4067,60.1919,66.3921,166796.35540865,0
+URE.US,D,20080312,000000,67.4492,68.1254,63.5521,63.5521,76933.902869159,0
+URE.US,D,20080313,000000,60.5797,66.3055,59.4757,63.1946,95692.411425449,0
+URE.US,D,20080314,000000,66.2587,66.4808,60.1158,62.8039,90438.263619603,0
+URE.US,D,20080317,000000,55.6254,63.3738,55.6254,62.1736,75864.392805926,0
+URE.US,D,20080318,000000,63.6155,68.8776,63.6155,68.8776,137686.59062615,0
+URE.US,D,20080319,000000,69.7192,71.095,67.1911,67.4492,84504.638211203,0
+URE.US,D,20080320,000000,68.4713,73.5696,67.0566,72.0127,77996.228123906,0
+URE.US,D,20080324,000000,73.6068,77.0303,73.6068,75.6965,214618.4406929,0
+URE.US,D,20080325,000000,74.8255,77.0947,67.761,77.0947,110337.10392278,0
+URE.US,D,20080326,000000,76.6815,76.6815,72.2992,72.3216,116536.56724517,0
+URE.US,D,20080327,000000,73.6536,76.745,70.9011,70.9011,87522.257775412,0
+URE.US,D,20080328,000000,70.7657,74.4621,69.16,69.7427,215959.94707739,0
+URE.US,D,20080331,000000,69.7192,72.9451,69.1182,70.1822,112765.56919112,0
+URE.US,D,20080401,000000,73.0163,77.6197,71.5831,77.536,172312.23552364,0
+URE.US,D,20080402,000000,77.7883,79.2165,75.5232,77.6879,148269.81352634,0
+URE.US,D,20080403,000000,76.703,80.8612,76.4856,80.8612,133318.22706654,0
+URE.US,D,20080404,000000,80.2931,80.6206,77.643,77.643,213908.17105396,0
+URE.US,D,20080407,000000,78.7644,79.5459,76.8102,78.2247,147571.86070197,0
+URE.US,D,20080408,000000,77.6655,77.8964,75.6965,76.1876,118187.02039457,0
+URE.US,D,20080409,000000,76.398,76.5091,72.5973,72.645,95272.613329612,0
+URE.US,D,20080410,000000,72.6218,74.9609,71.4546,73.4449,110897.5189847,0
+URE.US,D,20080411,000000,72.0127,74.2019,71.3901,71.3901,54357.181803053,0
+URE.US,D,20080414,000000,71.4546,73.1867,71.0727,71.1136,130183.59776412,0
+URE.US,D,20080415,000000,72.229,72.8389,70.8359,72.5155,106750.85808695,0
+URE.US,D,20080416,000000,74.0043,78.176,71.3901,77.0947,54787.243911012,0
+URE.US,D,20080417,000000,77.4239,79.4095,76.4856,79.274,49773.273988849,0
+URE.US,D,20080418,000000,82.6684,83.1722,78.2472,79.2555,161757.75185739,0
+URE.US,D,20080421,000000,78.5239,78.633,77.1861,78.2891,49858.46528947,0
+URE.US,D,20080422,000000,77.6197,78.176,76.2491,77.118,72307.912605249,0
+URE.US,D,20080423,000000,77.536,79.7864,77.002,78.7821,39554.423519029,0
+URE.US,D,20080424,000000,78.4994,82.7835,78.3027,82.4844,129408.66484883,0
+URE.US,D,20080425,000000,83.3934,83.5297,81.1486,82.9276,59851.507492581,0
+URE.US,D,20080428,000000,82.9733,83.5862,82.0508,83.0377,74867.757228767,0
+URE.US,D,20080429,000000,82.5291,82.7387,80.2473,80.8835,44247.129861738,0
+URE.US,D,20080430,000000,80.8252,82.423,77.8535,78.3934,90306.884264427,0
+URE.US,D,20080501,000000,77.3646,82.1316,77.3646,82.0693,88217.13139615,0
+URE.US,D,20080502,000000,83.9155,84.5722,81.7078,82.1083,126920.66831016,0
+URE.US,D,20080505,000000,82.0693,82.4892,80.4733,81.8188,48476.929257693,0
+URE.US,D,20080506,000000,80.756,82.9509,80.0974,82.8215,41223.351890254,0
+URE.US,D,20080507,000000,82.8447,83.2647,78.176,78.3709,67501.275727973,0
+URE.US,D,20080508,000000,78.8727,79.239,76.703,77.7639,105165.06821391,0
+URE.US,D,20080509,000000,76.32,78.3027,75.3779,76.8102,71542.217300862,0
+URE.US,D,20080512,000000,76.5304,80.3623,76.5304,80.2065,78484.795100968,0
+URE.US,D,20080513,000000,79.5926,81.0131,79.0461,80.9742,58903.112772401,0
+URE.US,D,20080514,000000,81.4027,82.7387,81.1253,81.8188,60159.427856276,0
+URE.US,D,20080515,000000,81.7078,84.1016,80.9273,84.0793,68066.822795959,0
+URE.US,D,20080516,000000,84.3636,84.4417,82.265,83.0377,80068.532171573,0
+URE.US,D,20080519,000000,83.3934,84.7057,82.3547,83.5862,76987.2757322,0
+URE.US,D,20080520,000000,82.4609,82.9509,80.2931,81.4027,68310.079883278,0
+URE.US,D,20080521,000000,81.0131,84.7291,76.8696,77.1861,91518.03769496,0
+URE.US,D,20080522,000000,77.1861,77.4482,75.8797,76.1037,48097.160809136,0
+URE.US,D,20080523,000000,75.6965,76.1222,74.7447,75.5923,91598.096989521,0
+URE.US,D,20080527,000000,75.1958,78.0942,74.6141,77.2992,47970.913460022,0
+URE.US,D,20080528,000000,78.176,78.6095,76.703,77.8769,65344.806780897,0
+URE.US,D,20080529,000000,77.3217,79.8226,77.1861,79.7828,57230.078796325,0
+URE.US,D,20080530,000000,79.7828,80.0164,78.2891,78.7459,50838.678447232,0
+URE.US,D,20080602,000000,78.2247,78.2247,75.3077,76.398,65745.1032537,0
+URE.US,D,20080603,000000,76.7204,77.643,75.4675,76.745,77657.515723842,0
+URE.US,D,20080604,000000,76.4447,79.2165,76.0551,77.6197,74966.291745148,0
+URE.US,D,20080605,000000,78.2666,81.6484,78.176,81.2372,69232.814573151,0
+URE.US,D,20080606,000000,79.844,79.997,74.7233,74.7233,154682.7683009,0
+URE.US,D,20080609,000000,75.4433,76.4672,71.3006,71.3249,244149.02997244,0
+URE.US,D,20080610,000000,69.4621,72.6665,68.9858,71.5179,102695.54689709,0
+URE.US,D,20080611,000000,71.8861,71.9649,69.0937,69.0937,113982.88102892,0
+URE.US,D,20080612,000000,70.3126,71.8861,68.3875,70.2308,99935.554037164,0
+URE.US,D,20080613,000000,70.7052,72.8341,69.359,72.8341,49482.802445763,0
+URE.US,D,20080616,000000,71.8618,74.9141,71.4955,74.8995,86401.427651564,0
+URE.US,D,20080617,000000,75.2853,75.3878,70.2017,70.3934,89208.634967248,0
+URE.US,D,20080618,000000,69.2731,70.0242,67.4044,68.7791,193769.15286711,0
+URE.US,D,20080619,000000,68.2775,71.3006,67.307,71.2401,175602.87781033,0
+URE.US,D,20080620,000000,69.1786,70.2066,67.2972,67.3821,105705.9816528,0
+URE.US,D,20080623,000000,68.1254,68.7791,64.5936,64.8811,128842.09137963,0
+URE.US,D,20080624,000000,63.1946,65.9128,62.4532,64.3832,222379.06025921,0
+URE.US,D,20080625,000000,65.0525,68.3777,65.0525,66.2587,217601.16261588,0
+URE.US,D,20080626,000000,63.5297,65.2232,61.5481,61.5481,273699.12087502,0
+URE.US,D,20080627,000000,61.6982,62.6675,59.692,60.3848,264125.87676775,0
+URE.US,D,20080630,000000,60.4511,62.3519,59.2565,60.5328,94234.92170396,0
+URE.US,D,20080701,000000,59.2332,60.7697,57.3061,60.7697,238462.7672562,0
+URE.US,D,20080702,000000,62.6675,65.5086,58.4528,58.7178,199666.85423308,0
+URE.US,D,20080703,000000,59.2009,59.6501,57.2058,57.6606,156474.8648176,0
+URE.US,D,20080707,000000,58.366,58.9175,54.5049,55.1042,269639.70408031,0
+URE.US,D,20080708,000000,54.998,63.5931,54.1689,63.222,446337.75198418,0
+URE.US,D,20080709,000000,62.6237,62.6237,53.5696,54.5049,441042.54812984,0
+URE.US,D,20080710,000000,53.825,57.4658,52.7678,55.6527,568396.35775159,0
+URE.US,D,20080711,000000,53.7381,58.7412,52.9822,55.9158,437020.08177876,0
+URE.US,D,20080714,000000,57.9861,58.5171,51.8334,51.9876,390708.85907906,0
+URE.US,D,20080715,000000,51.3873,54.7204,49.1114,50.908,544519.18634949,0
+URE.US,D,20080716,000000,51.4701,58.3008,49.8965,57.5078,473743.69075423,0
+URE.US,D,20080717,000000,59.4514,60.7911,55.7853,59.7575,420820.39144478,0
+URE.US,D,20080718,000000,61.1446,61.1446,58.2375,60.0798,236327.85273458,0
+URE.US,D,20080721,000000,59.9941,61.3921,59.279,60.5328,245312.9689472,0
+URE.US,D,20080722,000000,59.3929,64.6637,58.4987,63.5706,438006.45334381,0
+URE.US,D,20080723,000000,64.7525,69.359,63.3173,67.7142,625943.59452254,0
+URE.US,D,20080724,000000,68.1039,68.3251,57.7289,58.366,628144.19872173,0
+URE.US,D,20080725,000000,58.4752,62.0927,58.2823,60.2736,485043.34170063,0
+URE.US,D,20080728,000000,60.8339,62.3519,56.7487,57.6149,302948.47622239,0
+URE.US,D,20080729,000000,57.5078,63.856,56.8998,63.5706,486448.48496028,0
+URE.US,D,20080730,000000,64.2965,64.9054,58.9807,62.8039,481656.21769998,0
+URE.US,D,20080731,000000,60.5202,62.5613,59.6277,61.0318,293461.44981695,0
+URE.US,D,20080801,000000,61.3093,63.4157,58.4987,61.3501,266992.61535375,0
+URE.US,D,20080804,000000,61.4847,61.4847,59.0637,59.1465,230128.3894122,0
+URE.US,D,20080805,000000,60.9449,65.4375,60.3157,65.0934,294810.14100993,0
+URE.US,D,20080806,000000,65.9576,65.9576,62.5847,64.4474,199948.08816526,0
+URE.US,D,20080807,000000,62.197,63.7498,59.9483,61.0132,324801.58443382,0
+URE.US,D,20080808,000000,61.6982,66.779,60.5328,65.3526,402859.39663046,0
+URE.US,D,20080811,000000,65.5251,69.9142,64.54,67.9725,304673.85666029,0
+URE.US,D,20080812,000000,66.891,67.9325,63.6155,65.3283,332631.99928258,0
+URE.US,D,20080813,000000,63.6379,64.618,61.8081,63.2938,273161.28663976,0
+URE.US,D,20080814,000000,62.2826,65.5933,61.8695,65.2698,222439.61793073,0
+URE.US,D,20080815,000000,65.8476,67.2972,63.861,64.9054,192938.79428635,0
+URE.US,D,20080818,000000,65.4841,65.5251,61.131,62.4774,282313.70624999,0
+URE.US,D,20080819,000000,60.9908,61.0971,58.3885,59.7155,393183.51240196,0
+URE.US,D,20080820,000000,59.7155,60.6206,57.4415,59.734,333922.18560645,0
+URE.US,D,20080821,000000,58.366,59.1465,57.419,58.1721,258662.3431146,0
+URE.US,D,20080822,000000,59.4514,61.8276,58.521,61.5032,168576.13511082,0
+URE.US,D,20080825,000000,60.8991,60.8991,57.879,58.3885,162886.79319094,0
+URE.US,D,20080826,000000,58.1301,59.734,57.4415,59.279,113282.87540212,0
+URE.US,D,20080827,000000,59.0033,60.3848,58.6096,60.0564,129563.65143188,0
+URE.US,D,20080828,000000,61.3501,64.4913,60.9216,64.2332,176070.91676315,0
+URE.US,D,20080829,000000,63.1068,64.6637,62.1608,63.1302,192592.8970778,0
+URE.US,D,20080902,000000,64.6823,66.4633,61.9299,64.0362,323745.41758634,0
+URE.US,D,20080903,000000,63.8786,66.0873,63.1302,66.0229,139560.79923985,0
+URE.US,D,20080904,000000,64.9248,65.5086,61.8695,61.8695,197765.95918786,0
+URE.US,D,20080905,000000,61.0971,62.7153,59.4923,62.5428,229570.0271527,0
+URE.US,D,20080908,000000,67.1229,69.0724,64.8811,67.8244,431251.70696556,0
+URE.US,D,20080909,000000,66.779,68.4449,61.9154,62.2369,359746.44010834,0
+URE.US,D,20080910,000000,63.2938,64.841,60.5202,63.1302,426732.46242772,0
+URE.US,D,20080911,000000,60.6626,64.3589,60.3848,64.167,303920.47817045,0
+URE.US,D,20080912,000000,63.1721,65.8476,61.9971,65.6586,335535.68831223,0
+URE.US,D,20080915,000000,60.4277,63.2131,57.0555,58.3008,708740.30111644,0
+URE.US,D,20080916,000000,54.3473,61.247,54.0216,60.9908,560930.31533321,0
+URE.US,D,20080917,000000,58.4109,60.4277,53.9575,54.5498,606176.13357453,0
+URE.US,D,20080918,000000,55.7853,64.315,49.96,63.7023,933446.21292397,0
+URE.US,D,20080919,000000,73.0709,75.6965,54.0588,66.7195,445861.50182167,0
+URE.US,D,20080922,000000,64.8811,67.6519,56.2547,57.3529,369646.07980112,0
+URE.US,D,20080923,000000,59.4318,59.9483,56.9241,57.419,355044.49615472,0
+URE.US,D,20080924,000000,59.9941,59.9941,54.7204,56.9487,290843.10032434,0
+URE.US,D,20080925,000000,57.7718,59.0442,55.0398,57.6509,459485.95151394,0
+URE.US,D,20080926,000000,56.2314,61.1446,54.5049,61.1446,261017.93389685,0
+URE.US,D,20080929,000000,59.4757,59.4757,53.865,55.149,669788.37510904,0
+URE.US,D,20080930,000000,58.1721,59.1923,52.6588,58.3885,353373.51498106,0
+URE.US,D,20081001,000000,56.5733,57.0127,54.4368,55.7208,444929.52952088,0
+URE.US,D,20081002,000000,55.1733,55.2143,48.6097,49.0276,338831.46260497,0
+URE.US,D,20081003,000000,50.8155,51.437,43.5123,44.2058,651470.19267284,0
+URE.US,D,20081006,000000,42.581,42.6023,37.1775,42.1279,605328.32617317,0
+URE.US,D,20081007,000000,42.5391,43.9671,34.7545,34.7545,996140.85177467,0
+URE.US,D,20081008,000000,33.8444,36.9164,32.8935,33.7569,1049147.2895824,0
+URE.US,D,20081009,000000,35.7053,36.4838,27.8994,28.0893,644026.73108112,0
+URE.US,D,20081010,000000,25.9508,33.9526,24.8693,33.6944,1150265.2578161,0
+URE.US,D,20081013,000000,36.9592,37.9765,32.8293,35.8769,897673.05147111,0
+URE.US,D,20081014,000000,37.8459,39.4679,28.1148,32.1152,963213.90088356,0
+URE.US,D,20081015,000000,30.2339,31.7244,23.6964,23.8338,642744.75596694,0
+URE.US,D,20081016,000000,25.2815,26.926,22.233,26.1866,983227.69812252,0
+URE.US,D,20081017,000000,25.4091,28.6565,24.1338,26.1253,659996.50754355,0
+URE.US,D,20081020,000000,27.0751,27.5749,24.0919,26.5442,764022.27041179,0
+URE.US,D,20081021,000000,25.5416,27.1824,24.6551,24.7642,806895.04905025,0
+URE.US,D,20081022,000000,23.4636,24.0919,19.506,21.0864,1058060.5577101,0
+URE.US,D,20081023,000000,20.8934,21.8647,16.8044,20.5436,1720504.0057438,0
+URE.US,D,20081024,000000,15.8729,19.7438,15.6372,17.842,1648631.2872525,0
+URE.US,D,20081027,000000,17.4951,19.0948,15.5718,15.7901,1273586.3370746,0
+URE.US,D,20081028,000000,17.0644,21.0638,15.1793,21.0016,2150780.6315577,0
+URE.US,D,20081029,000000,20.3487,22.2758,18.8347,19.464,1773670.5621406,0
+URE.US,D,20081030,000000,21.3016,21.6279,19.8752,21.3016,1758632.757979,0
+URE.US,D,20081031,000000,21.1488,24.1114,20.7151,23.9605,2230587.43142,0
+URE.US,D,20081103,000000,23.7247,24.4127,22.2758,22.6013,1893835.4576712,0
+URE.US,D,20081104,000000,22.9247,25.0613,22.5809,24.848,1306512.2615646,0
+URE.US,D,20081105,000000,24.0053,24.0053,19.7029,21.6036,1524468.5589999,0
+URE.US,D,20081106,000000,19.4202,19.8304,18.0592,18.0796,2134432.1130478,0
+URE.US,D,20081107,000000,18.5132,20.5436,17.4727,20.3487,1063328.0487316,0
+URE.US,D,20081110,000000,20.8476,20.9148,16.4371,17.3645,1856758.7666787,0
+URE.US,D,20081111,000000,16.2207,17.1063,15.0312,16.1332,2526815.0325042,0
+URE.US,D,20081112,000000,15.5514,15.5514,13.7315,14.3385,2182097.1589466,0
+URE.US,D,20081113,000000,14.0343,17.1715,12.7591,16.9124,3835791.6833795,0
+URE.US,D,20081114,000000,15.8126,16.281,13.299,13.862,4120373.7363087,0
+URE.US,D,20081117,000000,13.1468,13.71,12.3471,12.4912,2922278.1819987,0
+URE.US,D,20081118,000000,12.4347,12.955,10.833,12.1755,3170229.0020616,0
+URE.US,D,20081119,000000,11.9817,11.9817,9.08408,9.36378,4001039.1993588,0
+URE.US,D,20081120,000000,8.80232,9.92882,7.13658,7.7643,9114156.3994295,0
+URE.US,D,20081121,000000,8.43414,9.019,6.63921,9.019,7237078.9943516,0
+URE.US,D,20081124,000000,9.2576,12.0032,8.58612,11.3103,7323241.2705208,0
+URE.US,D,20081125,000000,11.9817,13.0846,10.3809,13.0846,6599681.7887009,0
+URE.US,D,20081126,000000,11.399,13.3866,11.3319,11.893,3173788.5614658,0
+URE.US,D,20081128,000000,12.9755,13.9487,12.3909,13.9487,1600647.0305767,0
+URE.US,D,20081201,000000,11.8735,11.893,7.5262,8.15363,5396237.6576734,0
+URE.US,D,20081202,000000,8.34829,9.79829,8.1319,9.31994,7491479.7196328,0
+URE.US,D,20081203,000000,8.8673,10.8115,8.54267,10.6401,8878463.8890452,0
+URE.US,D,20081204,000000,10.1657,11.783,9.73206,10.2942,9456189.2074155,0
+URE.US,D,20081205,000000,9.79829,12.3286,9.62392,12.2409,9913209.7432175,0
+URE.US,D,20081208,000000,13.1468,14.5089,12.5438,14.4455,8043606.5917678,0
+URE.US,D,20081209,000000,13.7753,14.5772,11.9379,12.0916,9235475.9963239,0
+URE.US,D,20081210,000000,12.5632,14.1455,12.3685,14.1007,9848144.1175664,0
+URE.US,D,20081211,000000,13.4098,13.56,9.75349,10.0545,12771123.331592,0
+URE.US,D,20081212,000000,9.40569,11.9817,9.21405,10.8115,19496825.634741,0
+URE.US,D,20081215,000000,11.7001,11.893,10.2737,11.2041,10218975.690768,0
+URE.US,D,20081216,000000,11.3103,13.8407,11.1381,13.6691,13834641.26455,0
+URE.US,D,20081217,000000,13.0183,15.7453,12.6081,14.4884,17187749.302615,0
+URE.US,D,20081218,000000,14.8597,15.0955,11.893,12.1111,15290863.380541,0
+URE.US,D,20081219,000000,12.3286,13.4508,12.154,13.3419,12925880.000782,0
+URE.US,D,20081222,000000,13.3214,13.4948,11.5481,12.7376,10695796.532356,0
+URE.US,D,20081223,000000,12.6529,13.1255,12.2409,12.4124,7659811.571255,0
+URE.US,D,20081224,000000,12.5847,12.6977,12.1979,12.6529,1551021.5583625,0
+URE.US,D,20081226,000000,12.8702,12.9755,12.3286,12.955,1978088.6275855,0
+URE.US,D,20081229,000000,12.9755,12.9755,11.1827,11.5696,6458041.5006049,0
+URE.US,D,20081230,000000,11.8287,12.5847,11.7001,12.5438,4556189.8494655,0
+URE.US,D,20081231,000000,12.5632,14.012,12.4347,13.8407,7818297.1560476,0
+URE.US,D,20090102,000000,14.0343,14.0558,12.955,12.955,7570974.4935266,0
+URE.US,D,20090105,000000,12.8468,13.299,12.3471,12.6316,7068782.0403706,0
+URE.US,D,20090106,000000,13.0183,14.0343,12.1755,13.7315,10277576.015182,0
+URE.US,D,20090107,000000,13.1255,13.6691,12.7191,12.8898,7639070.0555565,0
+URE.US,D,20090108,000000,12.4124,12.8898,12.1755,12.8019,7483392.7044808,0
+URE.US,D,20090109,000000,12.8468,12.8468,11.44,11.5481,7208279.2027352,0
+URE.US,D,20090112,000000,11.288,11.3767,9.84021,10.2942,10166637.440149,0
+URE.US,D,20090113,000000,9.86164,10.8778,9.77591,10.7258,13462747.366093,0
+URE.US,D,20090114,000000,10.1657,10.1657,9.4466,9.58007,9736358.761533,0
+URE.US,D,20090115,000000,9.46998,10.7258,8.67108,10.2523,16875350.750431,0
+URE.US,D,20090116,000000,10.7686,11.0522,9.75349,10.9606,10360326.533722,0
+URE.US,D,20090120,000000,10.6616,10.6616,8.45528,8.60696,10951909.294859,0
+URE.US,D,20090121,000000,8.909,10.2942,8.36943,10.188,12334032.428131,0
+URE.US,D,20090122,000000,9.42809,10.2523,8.93161,9.27903,11942396.728757,0
+URE.US,D,20090123,000000,8.64993,9.92882,8.52104,9.92882,9754847.3265705,0
+URE.US,D,20090126,000000,9.84021,10.3809,9.30144,9.49337,9414439.3117035,0
+URE.US,D,20090127,000000,9.79829,10.2942,9.60248,9.99216,6408483.7708706,0
+URE.US,D,20090128,000000,10.5971,11.744,10.3585,11.5052,11789345.938383,0
+URE.US,D,20090129,000000,11.0718,11.247,9.73206,9.79829,7823455.8485406,0
+URE.US,D,20090130,000000,9.99216,10.3156,8.82355,9.19115,12634322.525212,0
+URE.US,D,20090202,000000,8.67108,9.4466,8.54267,9.34236,9532098.7618748,0
+URE.US,D,20090203,000000,9.36378,9.49337,8.93161,9.21405,6127524.9142209,0
+URE.US,D,20090204,000000,9.21405,9.75349,8.82355,8.82355,9173544.9999752,0
+URE.US,D,20090205,000000,8.47719,9.12683,8.00164,8.52104,15393439.864897,0
+URE.US,D,20090206,000000,8.7157,9.86164,8.62898,9.70965,10924047.633951,0
+URE.US,D,20090209,000000,9.73206,10.0146,9.34236,9.92882,7288875.30513,0
+URE.US,D,20090210,000000,9.84021,9.95026,8.08835,8.28215,14978241.072892,0
+URE.US,D,20090211,000000,8.4125,8.58612,7.78535,8.52104,9653114.5440105,0
+URE.US,D,20090212,000000,7.93686,8.4125,7.17984,8.34829,16786218.069154,0
+URE.US,D,20090213,000000,8.08835,8.15363,7.39574,7.43939,11127520.38388,0
+URE.US,D,20090217,000000,6.68257,6.83436,6.29365,6.44474,10742527.553152,0
+URE.US,D,20090218,000000,6.68257,6.68257,6.03389,6.55251,9899940.4283447,0
+URE.US,D,20090219,000000,6.74726,6.89858,5.88279,6.01257,9159505.8841931,0
+URE.US,D,20090220,000000,5.64419,6.76967,5.55865,6.70331,14163784.526112,0
+URE.US,D,20090223,000000,6.96326,6.96326,5.66572,5.75243,13357821.449361,0
+URE.US,D,20090224,000000,5.86096,6.72505,5.68823,6.72505,12769571.412961,0
+URE.US,D,20090225,000000,6.48811,6.9429,5.92565,6.37908,14516050.554184,0
+URE.US,D,20090226,000000,6.70331,6.76967,5.68823,5.81721,10353457.856809,0
+URE.US,D,20090227,000000,5.42828,5.94757,5.40588,5.62314,8620061.2254374,0
+URE.US,D,20090302,000000,5.36291,5.42828,4.60629,4.81019,8718436.6496318,0
+URE.US,D,20090303,000000,4.99649,5.10366,4.43375,4.86573,7487907.8434138,0
+URE.US,D,20090304,000000,5.08155,5.27678,4.77981,4.99649,10458298.58224,0
+URE.US,D,20090305,000000,4.73675,4.90949,4.3253,4.43375,7044212.0481501,0
+URE.US,D,20090306,000000,4.54169,4.54169,3.84947,4.39058,12474312.734621,0
+URE.US,D,20090309,000000,4.08739,4.51899,4.04413,4.49883,7605526.2375368,0
+URE.US,D,20090310,000000,4.75856,5.70975,4.65023,5.62314,10902803.181659,0
+URE.US,D,20090311,000000,5.81721,5.92565,5.36291,5.47204,7566062.1373244,0
+URE.US,D,20090312,000000,5.5149,6.44474,5.38424,6.31527,9009325.9380107,0
+URE.US,D,20090313,000000,6.37908,6.44474,5.68823,6.09908,8509127.7824102,0
+URE.US,D,20090316,000000,6.1852,6.27153,5.16865,5.16865,6579172.2396763,0
+URE.US,D,20090317,000000,5.16865,5.99142,4.97369,5.99142,7619406.2611309,0
+URE.US,D,20090318,000000,5.75243,6.57471,5.45049,6.50934,14779105.894487,0
+URE.US,D,20090319,000000,6.76967,6.79092,5.75243,5.81301,10192479.143472,0
+URE.US,D,20090320,000000,5.73061,5.75243,4.88757,4.93081,10958087.203756,0
+URE.US,D,20090323,000000,5.27678,6.44474,5.23372,6.40139,13896392.640685,0
+URE.US,D,20090324,000000,5.86096,6.35706,5.32024,5.40588,13684772.317935,0
+URE.US,D,20090325,000000,5.60103,5.81721,4.71463,5.5149,20794199.846312,0
+URE.US,D,20090326,000000,5.64419,5.90442,5.14701,5.81721,11832927.96026,0
+URE.US,D,20090327,000000,5.42828,5.66572,5.29822,5.29822,7061586.9678723,0
+URE.US,D,20090330,000000,4.88757,4.99649,4.65023,4.75856,7220097.1862938,0
+URE.US,D,20090331,000000,4.86573,5.47204,4.77981,5.29822,11376874.2944,0
+URE.US,D,20090401,000000,4.99649,5.45049,4.99649,5.2118,7575103.7056038,0
+URE.US,D,20090402,000000,5.55865,6.12002,5.44563,5.92565,12196858.011709,0
+URE.US,D,20090403,000000,5.83885,7.02892,5.73061,6.98509,16899258.713869,0
+URE.US,D,20090406,000000,6.68257,7.15831,6.35706,6.76967,12953973.628364,0
+URE.US,D,20090407,000000,6.44474,6.55251,5.73061,5.77474,11466291.288813,0
+URE.US,D,20090408,000000,5.88279,6.09908,5.64419,5.9692,10966800.323648,0
+URE.US,D,20090409,000000,6.53049,7.5262,6.31068,7.43939,19410752.655477,0
+URE.US,D,20090413,000000,7.07238,7.95926,7.05056,7.59041,14478824.008614,0
+URE.US,D,20090414,000000,7.41796,7.56965,6.40139,6.44075,16195071.52853,0
+URE.US,D,20090415,000000,6.31527,7.50418,6.22826,7.41796,15455375.993252,0
+URE.US,D,20090416,000000,7.41796,8.58612,6.85647,8.00164,24979071.608402,0
+URE.US,D,20090417,000000,7.89351,8.7157,7.59041,8.11008,22138296.867469,0
+URE.US,D,20090420,000000,7.5486,7.74239,6.42332,6.42332,17581041.613545,0
+URE.US,D,20090421,000000,6.14166,7.63433,6.05562,7.56965,21784656.488173,0
+URE.US,D,20090422,000000,7.24541,7.87216,6.98509,7.0948,22036290.035785,0
+URE.US,D,20090423,000000,7.15831,7.82841,6.92019,7.7643,13421874.017017,0
+URE.US,D,20090424,000000,7.7643,8.93161,7.5486,8.43414,25800983.933589,0
+URE.US,D,20090427,000000,7.93686,8.26148,7.05056,7.5262,18958055.321582,0
+URE.US,D,20090428,000000,7.13658,8.00164,7.11467,7.69824,14533975.624956,0
+URE.US,D,20090429,000000,7.80719,8.43414,7.67633,8.23995,14537272.42565,0
+URE.US,D,20090430,000000,8.49959,8.82355,8.15363,8.26148,12595995.677545,0
+URE.US,D,20090501,000000,8.23995,8.23995,7.56965,7.69824,13415712.530538,0
+URE.US,D,20090504,000000,7.9804,9.03956,7.91611,8.99707,26359772.149592,0
+URE.US,D,20090505,000000,8.75896,8.88951,8.21764,8.36943,17672248.651674,0
+URE.US,D,20090506,000000,8.80232,9.10444,8.21764,8.97476,24028289.479001,0
+URE.US,D,20090507,000000,9.21405,9.23519,7.56965,7.84994,27948259.405007,0
+URE.US,D,20090508,000000,8.21764,9.12683,8.00164,8.99707,31628860.251485,0
+URE.US,D,20090511,000000,8.43414,8.7801,8.23995,8.34829,16401579.346844,0
+URE.US,D,20090512,000000,8.47719,8.58612,7.56965,8.11008,26909965.281844,0
+URE.US,D,20090513,000000,7.72046,7.78535,6.96326,7.07238,23999835.584594,0
+URE.US,D,20090514,000000,6.96326,7.74239,6.74726,7.50418,23046841.560582,0
+URE.US,D,20090515,000000,7.41796,7.61222,6.74726,7.05056,18600792.772407,0
+URE.US,D,20090518,000000,7.24541,8.23995,7.17984,8.15363,25289956.218798,0
+URE.US,D,20090519,000000,8.045,8.30426,7.655,7.84528,23115482.141656,0
+URE.US,D,20090520,000000,8.11008,8.47719,7.59041,7.655,17846832.31308,0
+URE.US,D,20090521,000000,7.37412,7.87216,7.24541,7.69824,16883329.993455,0
+URE.US,D,20090522,000000,7.72046,7.89351,7.28809,7.28809,12691823.57393,0
+URE.US,D,20090526,000000,7.20127,8.21764,7.13658,8.08835,25718667.582763,0
+URE.US,D,20090527,000000,8.19679,8.21764,7.41796,7.63433,17154988.628721,0
+URE.US,D,20090528,000000,7.74239,7.93686,7.33124,7.78535,21814783.416557,0
+URE.US,D,20090529,000000,7.9804,8.28215,7.67633,8.23995,19011186.980337,0
+URE.US,D,20090601,000000,8.47719,9.42809,8.43414,8.909,31525711.035252,0
+URE.US,D,20090602,000000,8.84509,9.019,8.58612,8.69339,18043255.739481,0
+URE.US,D,20090603,000000,8.54267,8.7157,8.39155,8.67108,10276785.686249,0
+URE.US,D,20090604,000000,8.80232,9.34236,8.67108,9.16815,15301630.329258,0
+URE.US,D,20090605,000000,9.42809,9.42809,8.82355,8.88951,14616395.642305,0
+URE.US,D,20090608,000000,8.82355,9.12683,8.64993,9.019,11888896.591965,0
+URE.US,D,20090609,000000,9.019,9.03956,8.73334,8.88951,10565252.667767,0
+URE.US,D,20090610,000000,9.03956,9.06108,8.1319,8.45528,23492833.415356,0
+URE.US,D,20090611,000000,8.49959,8.64993,8.19679,8.19679,16154435.278135,0
+URE.US,D,20090612,000000,8.19679,8.7157,8.11008,8.47719,11454096.61601,0
+URE.US,D,20090615,000000,8.45528,8.45528,7.72046,7.93686,19654768.253293,0
+URE.US,D,20090616,000000,8.00164,8.08835,7.46141,7.67633,18853205.358541,0
+URE.US,D,20090617,000000,7.63433,7.7643,7.2229,7.43939,17767093.255697,0
+URE.US,D,20090618,000000,7.39574,7.63433,7.26665,7.48255,12648051.667829,0
+URE.US,D,20090619,000000,7.63433,7.74239,7.46141,7.67633,8541109.4177847,0
+URE.US,D,20090622,000000,7.46141,7.56965,6.87791,6.96326,15858063.980881,0
+URE.US,D,20090623,000000,6.9429,7.24541,6.83436,7.02892,15876211.780714,0
+URE.US,D,20090624,000000,7.20127,7.35277,7.07238,7.20127,11090159.379752,0
+URE.US,D,20090625,000000,7.11467,7.43939,6.98509,7.41796,9835482.4322113,0
+URE.US,D,20090626,000000,7.37412,7.67633,7.28809,7.5486,7274562.1402243,0
+URE.US,D,20090629,000000,7.655,7.67633,7.33124,7.5486,8367407.4350197,0
+URE.US,D,20090630,000000,7.63433,7.80719,7.5262,7.69824,7326673.5561748,0
+URE.US,D,20090701,000000,7.7643,8.00164,7.7643,7.87216,7057655.8512291,0
+URE.US,D,20090702,000000,7.63433,7.63433,7.0948,7.13658,12129287.9671,0
+URE.US,D,20090706,000000,6.96326,7.48255,6.87791,7.41796,9829006.8669627,0
+URE.US,D,20090707,000000,7.39574,7.41796,6.81254,6.89858,12895484.155281,0
+URE.US,D,20090708,000000,6.92019,6.98509,6.35706,6.76967,18175460.321233,0
+URE.US,D,20090709,000000,6.87791,6.89858,6.48811,6.48811,10266217.859368,0
+URE.US,D,20090710,000000,6.35706,6.57471,6.16386,6.44474,10067571.247939,0
+URE.US,D,20090713,000000,6.53049,7.07238,6.37908,7.00711,11200433.8732,0
+URE.US,D,20090714,000000,7.00711,7.24541,6.76967,7.13658,8426930.4941243,0
+URE.US,D,20090715,000000,7.39574,7.84994,7.30933,7.69824,13999802.562827,0
+URE.US,D,20090716,000000,7.50418,7.95926,7.35277,7.7643,10677441.399476,0
+URE.US,D,20090717,000000,7.7643,7.78535,7.37412,7.46141,10956238.655173,0
+URE.US,D,20090720,000000,7.61222,8.045,7.61222,7.95926,11408658.860741,0
+URE.US,D,20090721,000000,8.11008,8.11008,7.61222,7.89351,11799443.67351,0
+URE.US,D,20090722,000000,7.69824,8.17536,7.67633,7.93686,9948838.1820994,0
+URE.US,D,20090723,000000,8.00164,8.75896,7.90266,8.56506,20538580.782793,0
+URE.US,D,20090724,000000,8.43414,8.7157,8.23995,8.67108,8387708.624598,0
+URE.US,D,20090727,000000,8.64993,8.99707,8.54267,8.99707,9988310.4935215,0
+URE.US,D,20090728,000000,8.80232,8.95421,8.62898,8.8673,10220014.408795,0
+URE.US,D,20090729,000000,8.73752,8.8673,8.47719,8.64993,10742555.265985,0
+URE.US,D,20090730,000000,8.909,9.49337,8.88951,9.27903,14100208.208619,0
+URE.US,D,20090731,000000,9.19115,9.40569,9.06108,9.2576,8418006.9619845,0
+URE.US,D,20090803,000000,9.62392,9.66679,9.31994,9.62392,9549981.750197,0
+URE.US,D,20090804,000000,9.49337,10.7258,9.38425,10.5971,15581467.329383,0
+URE.US,D,20090805,000000,10.5748,11.4838,10.4228,11.4185,14499987.375211,0
+URE.US,D,20090806,000000,11.7634,12.2633,11.2265,11.2665,22041015.586967,0
+URE.US,D,20090807,000000,11.7634,12.8019,11.399,12.4124,19598672.347836,0
+URE.US,D,20090810,000000,12.2857,12.3286,11.5696,11.8287,16159974.765477,0
+URE.US,D,20090811,000000,11.5911,11.6767,10.8778,11.1381,16561477.259704,0
+URE.US,D,20090812,000000,11.1137,11.7001,11.0922,11.3103,14370983.112441,0
+URE.US,D,20090813,000000,11.5267,11.6134,11.0922,11.399,12135981.129406,0
+URE.US,D,20090814,000000,11.2265,11.288,10.682,11.2041,12694859.668716,0
+URE.US,D,20090817,000000,10.3585,10.4228,9.92882,10.0351,15887094.71277,0
+URE.US,D,20090818,000000,10.1432,10.5106,9.99216,10.2942,10559714.206825,0
+URE.US,D,20090819,000000,9.95026,10.2737,9.84021,10.1003,11291315.542143,0
+URE.US,D,20090820,000000,10.1657,10.987,10.1432,10.9655,11438268.482914,0
+URE.US,D,20090821,000000,11.247,11.893,11.1137,11.44,18834100.952774,0
+URE.US,D,20090824,000000,11.744,11.783,11.247,11.3319,13010100.325857,0
+URE.US,D,20090825,000000,11.5052,11.7634,11.3532,11.5696,12617855.970564,0
+URE.US,D,20090826,000000,11.5052,11.6767,11.288,11.6562,9224077.8108612,0
+URE.US,D,20090827,000000,11.6767,11.893,11.1827,11.8735,13374706.775706,0
+URE.US,D,20090828,000000,12.1111,12.1336,11.6358,12.0236,10317699.064973,0
+URE.US,D,20090831,000000,11.5911,11.851,11.4624,11.6767,9082927.1161435,0
+URE.US,D,20090901,000000,11.5481,11.7215,10.4657,10.4657,18460279.472843,0
+URE.US,D,20090902,000000,10.2942,10.4882,10.078,10.078,11257576.707894,0
+URE.US,D,20090903,000000,10.2942,10.5106,9.95026,10.4444,7276024.7619517,0
+URE.US,D,20090904,000000,10.4657,10.7258,10.1198,10.682,6790619.1006232,0
+URE.US,D,20090908,000000,11.0299,11.4185,10.8778,11.3767,7437753.7745752,0
+URE.US,D,20090909,000000,11.4185,11.893,11.2265,11.893,10899080.424462,0
+URE.US,D,20090910,000000,11.8287,12.1979,11.4624,12.1336,9540604.5487213,0
+URE.US,D,20090911,000000,12.2633,12.3909,11.8063,12.1111,8577949.0100972,0
+URE.US,D,20090914,000000,11.783,12.8245,11.7634,12.8019,9166500.8084551,0
+URE.US,D,20090915,000000,12.9326,13.6263,12.5233,13.299,17401865.833115,0
+URE.US,D,20090916,000000,13.5151,14.3598,13.4098,14.3598,17780891.167194,0
+URE.US,D,20090917,000000,14.3199,15.2252,13.7315,14.1455,26015472.021329,0
+URE.US,D,20090918,000000,14.2508,14.5089,13.6691,14.1875,14213846.218841,0
+URE.US,D,20090921,000000,13.71,13.9917,13.4732,13.6691,12264632.31016,0
+URE.US,D,20090922,000000,14.0558,14.6415,13.9487,14.5977,12405332.414746,0
+URE.US,D,20090923,000000,14.7047,14.7047,13.5151,13.6038,19727143.908377,0
+URE.US,D,20090924,000000,13.6038,13.7753,12.3471,12.5233,23257730.059269,0
+URE.US,D,20090925,000000,12.3685,12.8245,12.1336,12.5847,13489677.0547,0
+URE.US,D,20090928,000000,12.7591,13.5805,12.6745,13.5377,11679497.401437,0
+URE.US,D,20090929,000000,13.6263,13.7948,12.9978,13.0388,18039939.437165,0
+URE.US,D,20090930,000000,13.2785,13.3641,12.5438,12.9326,19091959.623741,0
+URE.US,D,20091001,000000,12.8245,12.8702,11.744,11.779,20667011.287286,0
+URE.US,D,20091002,000000,11.247,12.2409,11.2041,11.5911,23568469.947093,0
+URE.US,D,20091005,000000,11.783,12.2857,11.6562,12.2204,13065640.948257,0
+URE.US,D,20091006,000000,12.5009,12.7591,11.8287,12.1755,17076198.992459,0
+URE.US,D,20091007,000000,12.1111,12.3286,11.8063,12.1111,12898932.863354,0
+URE.US,D,20091008,000000,12.4786,12.8019,12.3061,12.5438,12379789.394176,0
+URE.US,D,20091009,000000,12.4786,12.8245,12.2633,12.7815,8522835.3706007,0
+URE.US,D,20091012,000000,12.955,13.0846,12.6529,12.7191,7098380.3721301,0
+URE.US,D,20091013,000000,12.6529,12.7191,12.1979,12.3471,11159829.441242,0
+URE.US,D,20091014,000000,12.8898,13.3866,12.6977,13.255,12334941.819605,0
+URE.US,D,20091015,000000,13.0846,13.1936,12.9132,13.0846,10965842.691317,0
+URE.US,D,20091016,000000,12.6977,12.7815,12.3061,12.4124,14110923.837275,0
+URE.US,D,20091019,000000,12.5233,12.9978,12.4347,12.9326,11184879.789229,0
+URE.US,D,20091020,000000,12.955,12.955,12.3685,12.4786,11098849.918816,0
+URE.US,D,20091021,000000,12.3471,12.8898,12.154,12.1979,14897546.435981,0
+URE.US,D,20091022,000000,12.1979,12.8702,11.893,12.8245,14189072.99918,0
+URE.US,D,20091023,000000,12.9132,12.955,12.3909,12.5233,12435620.48812,0
+URE.US,D,20091026,000000,12.5009,13.1059,12.3471,12.3909,12829374.679595,0
+URE.US,D,20091027,000000,12.4347,12.5438,11.9379,12.0032,12271214.621134,0
+URE.US,D,20091028,000000,11.851,12.2204,10.9655,11.0299,15606927.211454,0
+URE.US,D,20091029,000000,11.3532,12.0461,11.288,11.9379,10612269.0281,0
+URE.US,D,20091030,000000,11.783,11.9164,10.9431,11.4838,14534074.159473,0
+URE.US,D,20091102,000000,11.5696,12.0461,10.8778,11.5481,16033766.419608,0
+URE.US,D,20091103,000000,11.2041,11.893,11.1827,11.8735,14169526.214492,0
+URE.US,D,20091104,000000,12.1336,12.2204,11.3767,11.399,13119974.522832,0
+URE.US,D,20091105,000000,11.7001,11.9379,11.4624,11.8735,10278337.604882,0
+URE.US,D,20091106,000000,11.5481,11.893,11.3532,11.5481,9140181.8285689,0
+URE.US,D,20091109,000000,11.8735,12.6529,11.7634,12.6316,10087819.064654,0
+URE.US,D,20091110,000000,12.4786,12.6529,12.1336,12.4562,10429012.276448,0
+URE.US,D,20091111,000000,12.6977,13.1059,12.6081,12.955,12335184.050291,0
+URE.US,D,20091112,000000,12.955,13.1255,12.5847,12.6529,12154959.287822,0
+URE.US,D,20091113,000000,12.6745,13.0388,12.6316,12.955,8733263.0151437,0
+URE.US,D,20091116,000000,13.1703,13.8171,13.1468,13.5151,12067216.353785,0
+URE.US,D,20091117,000000,13.4098,13.7315,13.1468,13.1936,8729555.6539649,0
+URE.US,D,20091118,000000,13.1703,13.71,13.1255,13.6486,10285507.01735,0
+URE.US,D,20091119,000000,13.3419,13.3866,12.9326,13.0388,9043852.0219906,0
+URE.US,D,20091120,000000,12.8702,13.0183,12.7815,12.8898,6308747.3386686,0
+URE.US,D,20091123,000000,13.3214,13.5805,12.955,13.1936,9986529.6874181,0
+URE.US,D,20091124,000000,13.1468,13.1703,12.7191,12.8019,8991694.4179856,0
+URE.US,D,20091125,000000,12.9132,13.0612,12.8245,12.8898,5095991.6958431,0
+URE.US,D,20091127,000000,12.1111,12.6081,12.0032,12.154,7852899.1937171,0
+URE.US,D,20091130,000000,12.2633,13.1468,12.0683,13.0612,9157740.474108,0
+URE.US,D,20091201,000000,13.299,13.56,13.0388,13.4236,8724663.8257869,0
+URE.US,D,20091202,000000,13.3419,13.9702,13.299,13.8171,8834422.039426,0
+URE.US,D,20091203,000000,13.9487,14.2965,13.4732,13.56,12100489.201885,0
+URE.US,D,20091204,000000,14.1671,14.4884,13.7539,14.2965,14072725.289759,0
+URE.US,D,20091207,000000,14.207,14.2965,13.56,13.7539,8889386.8507467,0
+URE.US,D,20091208,000000,13.5151,14.0343,13.4948,13.6486,10233200.585169,0
+URE.US,D,20091209,000000,13.6691,13.8407,13.5377,13.6263,6105094.9685282,0
+URE.US,D,20091210,000000,13.7315,13.8407,13.3641,13.5151,4445440.1322553,0
+URE.US,D,20091211,000000,13.6038,13.9487,13.5151,13.9487,3706018.6461003,0
+URE.US,D,20091214,000000,14.0343,14.4884,13.7539,14.467,5103862.1403392,0
+URE.US,D,20091215,000000,14.2742,14.3385,14.0558,14.1671,6028167.2240663,0
+URE.US,D,20091216,000000,14.3199,14.4884,14.1875,14.3385,4529189.3391742,0
+URE.US,D,20091217,000000,14.1222,14.3385,13.9487,14.1671,7076224.4755611,0
+URE.US,D,20091218,000000,14.2508,14.3823,13.9049,14.3823,6162065.3678177,0
+URE.US,D,20091221,000000,14.4884,14.7495,14.4222,14.7047,5090229.4794372,0
+URE.US,D,20091222,000000,14.8168,15.0526,14.7495,15.0526,4093899.7698395,0
+URE.US,D,20091223,000000,15.1168,15.6372,15.0741,15.3975,6100710.182549,0
+URE.US,D,20091224,000000,15.5514,15.7901,15.4853,15.7453,3085260.4305024,0
+URE.US,D,20091228,000000,15.8729,16.2207,15.7677,15.8729,6685231.3033462,0
+URE.US,D,20091229,000000,16.0054,16.1117,15.4414,15.4414,4800244.4505263,0
+URE.US,D,20091230,000000,15.3535,15.5077,15.1587,15.5077,4680958.1544334,0
+URE.US,D,20091231,000000,15.5718,15.7453,14.8996,14.8996,4211308.7781151,0
+URE.US,D,20100104,000000,15.2252,15.3535,14.6181,14.8168,7767853.6420669,0
+URE.US,D,20100105,000000,14.8374,14.9211,14.467,14.8996,6188028.1864833,0
+URE.US,D,20100106,000000,14.8782,15.0741,14.7292,14.7943,4934335.5577057,0
+URE.US,D,20100107,000000,14.8374,15.2669,14.5313,15.1168,6484604.7639797,0
+URE.US,D,20100108,000000,15.0526,15.0955,14.6608,14.9444,4822062.6610966,0
+URE.US,D,20100111,000000,15.1168,15.2252,14.8782,15.0526,4198664.5415806,0
+URE.US,D,20100112,000000,14.7721,15.0262,14.4037,14.5547,6876109.0839982,0
+URE.US,D,20100113,000000,14.5772,15.1384,14.5547,15.0741,5286874.6085012,0
+URE.US,D,20100114,000000,15.0077,15.1168,14.8374,14.9668,3420811.5148328,0
+URE.US,D,20100115,000000,14.8597,14.9668,14.6181,14.7495,5055158.3764135,0
+URE.US,D,20100119,000000,14.6823,15.3751,14.6608,15.3126,5912749.4341425,0
+URE.US,D,20100120,000000,15.0526,15.0741,14.6823,14.9893,5565814.5339663,0
+URE.US,D,20100121,000000,14.9668,15.1793,14.0558,14.1455,12613784.236955,0
+URE.US,D,20100122,000000,14.0343,14.3385,13.3866,13.4732,10977037.64934,0
+URE.US,D,20100125,000000,13.7948,13.8171,13.1468,13.6886,10662050.513298,0
+URE.US,D,20100126,000000,13.4508,13.862,13.3866,13.4313,7561971.9284933,0
+URE.US,D,20100127,000000,13.5377,13.7315,13.0612,13.6886,9645326.2116116,0
+URE.US,D,20100128,000000,13.8407,13.9049,13.1936,13.4098,9456505.338989,0
+URE.US,D,20100129,000000,13.6486,13.862,13.1059,13.2785,9201704.317235,0
+URE.US,D,20100201,000000,13.4732,13.7753,13.4098,13.71,4961343.2528054,0
+URE.US,D,20100202,000000,13.7948,14.3199,13.56,14.2283,7764042.6143657,0
+URE.US,D,20100203,000000,14.0782,14.1007,13.6691,13.862,6958460.3324659,0
+URE.US,D,20100204,000000,13.6038,13.6486,12.8019,12.8468,8330158.3086235,0
+URE.US,D,20100205,000000,12.8898,13.3866,12.5009,13.3214,11360204.51231,0
+URE.US,D,20100208,000000,13.3214,13.4508,12.6529,12.6745,6637240.8882632,0
+URE.US,D,20100209,000000,12.9978,13.0388,12.4124,12.6529,7238242.9333263,0
+URE.US,D,20100210,000000,12.6745,12.955,12.1755,12.6316,7311193.3730906,0
+URE.US,D,20100211,000000,12.6081,12.8702,12.3286,12.8468,4840233.0417581,0
+URE.US,D,20100212,000000,12.5632,13.1059,12.4562,13.1059,5926150.1283704,0
+URE.US,D,20100216,000000,13.3641,13.8407,13.3214,13.7948,5358564.6275767,0
+URE.US,D,20100217,000000,13.8407,14.1455,13.8407,14.0558,3943167.6198047,0
+URE.US,D,20100218,000000,13.9263,14.4884,13.862,14.3598,4186523.2416401,0
+URE.US,D,20100219,000000,14.3199,14.5977,14.1875,14.4037,4190630.8992917,0
+URE.US,D,20100222,000000,14.4455,14.6823,14.3598,14.5089,3534485.4490969,0
+URE.US,D,20100223,000000,14.3823,14.6181,14.2283,14.2742,4988760.4819888,0
+URE.US,D,20100224,000000,14.2965,14.5977,14.2965,14.5772,3693478.0760882,0
+URE.US,D,20100225,000000,14.2742,14.7495,14.1007,14.7292,4439387.4443063,0
+URE.US,D,20100226,000000,14.7495,15.0077,14.5313,14.6823,2459990.1551751,0
+URE.US,D,20100301,000000,14.8374,15.0955,14.7943,14.9444,3505396.2123386,0
+URE.US,D,20100302,000000,15.0312,15.1168,14.8996,14.9668,2997066.9063341,0
+URE.US,D,20100303,000000,15.0077,15.0955,14.8597,14.8782,3108377.0386061,0
+URE.US,D,20100304,000000,14.8782,15.0741,14.8597,14.9893,3091228.953552,0
+URE.US,D,20100305,000000,15.1384,15.832,15.0955,15.7453,6080350.4881017,0
+URE.US,D,20100308,000000,15.7677,16.1983,15.7219,16.0668,3928151.3700686,0
+URE.US,D,20100309,000000,15.9615,16.627,15.8944,16.2626,6762619.9019524,0
+URE.US,D,20100310,000000,16.3065,16.5442,16.1117,16.3688,5369788.3248333,0
+URE.US,D,20100311,000000,16.2207,16.5677,16.0893,16.5228,3868417.8987154,0
+URE.US,D,20100312,000000,16.782,16.9789,16.5228,16.8044,4771880.8794252,0
+URE.US,D,20100315,000000,16.7195,16.935,16.3688,16.6962,4380988.2945291,0
+URE.US,D,20100316,000000,16.8472,17.6472,16.7567,17.5165,6636162.140589,0
+URE.US,D,20100317,000000,17.6901,18.1255,17.5389,18.0154,6045469.2693023,0
+URE.US,D,20100318,000000,17.9286,18.2092,17.842,17.8858,5145546.3463737,0
+URE.US,D,20100319,000000,17.9286,18.0592,17.4727,17.4727,5682132.4777533,0
+URE.US,D,20100322,000000,17.3216,18.0388,17.2134,17.9519,6229468.1090293,0
+URE.US,D,20100323,000000,17.8858,17.9744,17.4951,17.7991,7407734.6183186,0
+URE.US,D,20100324,000000,17.6246,18.1255,17.6033,17.8858,6243883.9140563,0
+URE.US,D,20100325,000000,18.1255,18.598,17.9939,17.9939,6882227.4616248,0
+URE.US,D,20100326,000000,18.1255,18.295,17.6901,17.842,6499160.1595714,0
+URE.US,D,20100329,000000,18.0592,18.103,17.7552,17.9519,4036516.7572625,0
+URE.US,D,20100330,000000,18.0592,18.1255,17.7991,17.9073,3809040.5885829,0
+URE.US,D,20100331,000000,17.7123,17.9939,17.5603,17.6033,3763082.4479002,0
+URE.US,D,20100401,000000,17.842,17.8858,17.4951,17.7552,3254887.6004546,0
+URE.US,D,20100405,000000,17.9519,18.5357,17.842,18.4898,5360475.786634,0
+URE.US,D,20100406,000000,18.4245,19.3337,18.2726,19.2469,8746894.6496446,0
+URE.US,D,20100407,000000,19.1601,19.2469,18.2502,18.4245,9412742.6704995,0
+URE.US,D,20100408,000000,18.2726,18.5357,18.1878,18.3817,7131152.3364382,0
+URE.US,D,20100409,000000,18.5765,19.05,18.4013,18.9868,6000308.6423616,0
+URE.US,D,20100412,000000,19.1182,19.1387,18.7062,18.7286,3986056.8208626,0
+URE.US,D,20100413,000000,18.7286,19.7438,18.7286,19.6357,5166518.802345,0
+URE.US,D,20100414,000000,20.0058,20.0058,19.3969,19.6162,5508153.3666608,0
+URE.US,D,20100415,000000,19.4534,19.5838,18.6642,18.676,19253164.145344,0
+URE.US,D,20100416,000000,18.598,18.9243,17.7991,17.8644,20995453.51682,0
+URE.US,D,20100419,000000,17.6296,18.2999,17.5165,18.0066,16133584.963908,0
+URE.US,D,20100420,000000,18.2686,18.6272,17.8898,18.598,7384987.5146512,0
+URE.US,D,20100421,000000,18.598,19.502,18.5882,19.2555,12610450.485818,0
+URE.US,D,20100422,000000,19.0423,20.0058,18.8172,19.8713,10565360.439894,0
+URE.US,D,20100423,000000,20.0107,20.4259,19.6152,20.3545,9690985.6695415,0
+URE.US,D,20100426,000000,20.5134,20.9402,20.3332,20.6303,9528990.819004,0
+URE.US,D,20100427,000000,20.3535,20.5961,19.2625,19.3541,15153670.488897,0
+URE.US,D,20100428,000000,19.698,19.769,19.2605,19.4437,10406974.416019,0
+URE.US,D,20100429,000000,20.0526,21.1077,19.9142,21.0824,9171107.297096,0
+URE.US,D,20100430,000000,20.9869,21.3201,19.6717,19.7515,10854517.163027,0
+URE.US,D,20100503,000000,20.0856,21.1935,20.0614,20.9655,9402026.0154416,0
+URE.US,D,20100504,000000,20.415,20.491,19.5713,19.9561,10255226.128784,0
+URE.US,D,20100505,000000,19.3159,20.1334,18.8493,19.3882,12852352.723537,0
+URE.US,D,20100506,000000,19.1358,19.4387,7.00711,17.8507,16146676.711371,0
+URE.US,D,20100507,000000,18.0388,18.7023,16.6894,17.2563,15023746.570641,0
+URE.US,D,20100510,000000,19.009,19.5763,18.7607,19.5538,11335229.091611,0
+URE.US,D,20100511,000000,18.9741,20.0107,18.867,19.5763,8598767.5058867,0
+URE.US,D,20100512,000000,19.8539,20.3625,19.5938,20.1949,5431300.5494875,0
+URE.US,D,20100513,000000,20.3106,20.3711,19.5284,19.6803,5290111.8779249,0
+URE.US,D,20100514,000000,19.2625,19.2974,17.9861,18.4362,8608687.6736037,0
+URE.US,D,20100517,000000,18.4801,19.0695,17.3432,18.4197,6554185.5285638,0
+URE.US,D,20100518,000000,18.9185,19.009,17.3051,17.4775,6250372.8225206,0
+URE.US,D,20100519,000000,17.1715,17.9247,16.289,17.1375,8420606.8362552,0
+URE.US,D,20100520,000000,16.3494,16.6358,15.4462,15.4716,9723992.679727,0
+URE.US,D,20100521,000000,15.0741,16.5794,14.846,16.4906,10786041.832548,0
+URE.US,D,20100524,000000,16.6047,16.7439,15.7813,15.8164,6492975.065866,0
+URE.US,D,20100525,000000,14.8782,16.176,14.5977,16.1332,9520202.7718242,0
+URE.US,D,20100526,000000,16.5998,17.0644,15.8164,15.9996,10041369.277791,0
+URE.US,D,20100527,000000,16.8083,17.7873,16.477,17.7826,8766253.60291,0
+URE.US,D,20100528,000000,17.7319,17.9901,17.1201,17.2428,7373027.8877253,0
+URE.US,D,20100601,000000,16.7986,17.4084,16.5228,16.5832,7217853.4732437,0
+URE.US,D,20100602,000000,16.818,17.3392,16.2753,17.3012,8265039.3101094,0
+URE.US,D,20100603,000000,17.3861,17.5128,16.9086,17.2009,6670272.5320779,0
+URE.US,D,20100604,000000,16.5627,16.8267,15.1889,15.3244,12968053.800194,0
+URE.US,D,20100607,000000,15.4296,16.0054,15.1285,15.1843,8929799.3456792,0
+URE.US,D,20100608,000000,15.2883,15.758,14.545,15.6898,14365687.908586,0
+URE.US,D,20100609,000000,16.0054,16.782,15.7219,15.8613,9391065.0768954,0
+URE.US,D,20100610,000000,16.5755,17.3216,16.2626,17.196,8658907.43212,0
+URE.US,D,20100611,000000,16.8267,17.6472,16.7518,17.5565,4880982.1962884,0
+URE.US,D,20100614,000000,17.9901,18.3428,17.6246,17.9648,7700306.1782844,0
+URE.US,D,20100615,000000,18.2092,18.8045,17.9422,18.7471,7059749.7097022,0
+URE.US,D,20100616,000000,18.4637,18.7647,18.2422,18.4898,5290331.5277843,0
+URE.US,D,20100617,000000,18.5357,18.6886,18.1079,18.5221,5970645.6473257,0
+URE.US,D,20100618,000000,18.6145,18.6798,18.2386,18.4059,4810578.257932,0
+URE.US,D,20100621,000000,18.9449,19.0247,18.0017,18.1159,6170931.4214897,0
+URE.US,D,20100622,000000,18.1372,18.2999,16.9573,17.0051,6056743.2602184,0
+URE.US,D,20100623,000000,16.969,17.5088,16.5228,17.0936,5296335.9748763,0
+URE.US,D,20100624,000000,16.9652,17.0412,16.3065,16.4234,6283819.1324251,0
+URE.US,D,20100625,000000,16.5677,17.3333,16.3494,17.231,4494572.9318877,0
+URE.US,D,20100628,000000,17.3547,17.3685,16.6767,16.7859,3676410.0503286,0
+URE.US,D,20100629,000000,16.285,16.3406,15.4853,15.7677,6859216.572846,0
+URE.US,D,20100630,000000,15.7618,16.2217,15.3312,15.4315,5511370.1080602,0
+URE.US,D,20100701,000000,15.4296,15.5944,14.5839,15.3751,6616602.0126859,0
+URE.US,D,20100702,000000,15.4588,15.568,14.6269,14.7759,5366520.2633733,0
+URE.US,D,20100706,000000,15.2768,15.4989,13.8883,14.1875,8161554.4606799,0
+URE.US,D,20100707,000000,14.2604,15.5718,14.212,15.5241,6367296.3430229,0
+URE.US,D,20100708,000000,15.8846,16.1408,15.3293,15.8729,3835773.2081577,0
+URE.US,D,20100709,000000,15.7901,16.3494,15.7774,16.3006,3402051.9798754,0
+URE.US,D,20100712,000000,16.1983,16.5189,15.9072,16.3961,3472937.3004003,0
+URE.US,D,20100713,000000,16.8705,17.2876,16.7195,17.1405,4938837.3534229,0
+URE.US,D,20100714,000000,16.9612,17.2174,16.4819,16.9223,3372659.9547594,0
+URE.US,D,20100715,000000,16.926,16.9739,16.1895,16.8433,3563207.234221,0
+URE.US,D,20100716,000000,16.6358,16.6631,15.5562,15.8066,4958117.2737952,0
+URE.US,D,20100719,000000,15.8768,16.3377,15.3664,16.1408,2999989.0705856,0
+URE.US,D,20100720,000000,15.6752,16.8433,15.5718,16.7147,5359329.2964798,0
+URE.US,D,20100721,000000,16.8871,17.0012,15.9167,16.0629,6936000.6211381,0
+URE.US,D,20100722,000000,16.4409,17.4727,16.4321,17.2399,7090027.5190643,0
+URE.US,D,20100723,000000,17.2009,17.6901,16.667,17.6705,6588877.88954,0
+URE.US,D,20100726,000000,17.6705,18.6272,17.4814,18.5834,5090895.613824,0
+URE.US,D,20100727,000000,18.8815,18.9781,18.0388,18.5036,5004414.1268778,0
+URE.US,D,20100728,000000,18.3554,18.8766,18.2472,18.4637,3981828.0478678,0
+URE.US,D,20100729,000000,18.7372,18.8123,17.7776,18.1547,3695262.9877965,0
+URE.US,D,20100730,000000,17.7074,18.5171,17.6774,18.2861,4129156.6514825,0
+URE.US,D,20100802,000000,18.8347,19.5479,18.7286,19.4202,4325240.3390835,0
+URE.US,D,20100803,000000,19.2888,19.3726,18.8347,19.1046,2414066.9121337,0
+URE.US,D,20100804,000000,19.2399,19.3512,18.9371,19.3024,2618638.9377605,0
+URE.US,D,20100805,000000,19.0296,19.3024,18.7372,18.8307,1927140.1242084,0
+URE.US,D,20100806,000000,18.4109,18.8045,18.1255,18.7062,3582658.5635956,0
+URE.US,D,20100809,000000,18.8493,19.2263,18.676,19.1182,2390685.492517,0
+URE.US,D,20100810,000000,18.7801,19.1358,18.369,18.7432,4042966.6624807,0
+URE.US,D,20100811,000000,18.071,18.3223,17.5769,17.8557,5258032.7344351,0
+URE.US,D,20100812,000000,17.4514,17.8118,17.3012,17.4395,4487412.7570305,0
+URE.US,D,20100813,000000,17.4045,17.7162,17.3333,17.3821,3474772.505768,0
+URE.US,D,20100816,000000,17.3138,17.7162,17.0936,17.4006,2430364.1105829,0
+URE.US,D,20100817,000000,17.7464,18.3943,17.5487,18.141,3861122.2388983,0
+URE.US,D,20100818,000000,18.2131,18.4412,17.9247,18.1927,3013680.2363567,0
+URE.US,D,20100819,000000,18.067,18.103,17.1765,17.3645,5004393.5988537,0
+URE.US,D,20100820,000000,17.2059,17.3051,16.9086,17.235,3716822.5452612,0
+URE.US,D,20100823,000000,17.3597,17.5301,17.0723,17.0723,3388350.5500921,0
+URE.US,D,20100824,000000,16.6183,17.163,16.3494,16.9223,4240666.9319909,0
+URE.US,D,20100825,000000,16.6806,17.5487,16.5998,17.3861,3646090.1585168,0
+URE.US,D,20100826,000000,17.5527,17.8245,17.1336,17.1921,2866937.7078343,0
+URE.US,D,20100827,000000,17.4084,17.7776,16.6962,17.7464,4290269.8233786,0
+URE.US,D,20100830,000000,17.6472,17.9598,17.4133,17.4395,2789457.7595202,0
+URE.US,D,20100831,000000,17.3372,17.838,17.1901,17.7416,3394652.6535357,0
+URE.US,D,20100901,000000,18.1624,18.9449,18.1498,18.862,3984934.9643376,0
+URE.US,D,20100902,000000,18.8717,19.3677,18.7996,19.3122,3069925.9963905,0
+URE.US,D,20100903,000000,19.8081,19.8976,19.464,19.8129,3052805.6241689,0
+URE.US,D,20100907,000000,19.5975,19.6629,19.236,19.2555,2840973.8627675,0
+URE.US,D,20100908,000000,19.3726,19.5975,19.2215,19.3159,2316540.3217418,0
+URE.US,D,20100909,000000,19.7467,19.8304,18.867,18.9907,1969071.6929352,0
+URE.US,D,20100910,000000,19.1475,19.3257,18.8892,19.1601,1668804.1766794,0
+URE.US,D,20100913,000000,19.5284,19.8081,19.4106,19.7438,2856698.3293402,0
+URE.US,D,20100914,000000,19.6395,19.8976,19.4302,19.6357,4186276.9053491,0
+URE.US,D,20100915,000000,19.4856,20.0662,19.3627,19.9444,3366711.959734,0
+URE.US,D,20100916,000000,19.8364,19.9844,19.6015,19.7515,2750515.0711236,0
+URE.US,D,20100917,000000,19.8889,20.0058,19.5225,19.8364,2026651.774545,0
+URE.US,D,20100920,000000,19.9649,20.8875,19.923,20.756,8064175.6720627,0
+URE.US,D,20100921,000000,20.752,20.752,19.9844,20.0263,5538724.7267696,0
+URE.US,D,20100922,000000,19.8752,20.1783,19.506,19.6103,3237095.9618403,0
+URE.US,D,20100923,000000,19.3257,19.4339,18.6057,18.7432,5161859.9672423,0
+URE.US,D,20100924,000000,19.2041,19.7964,19.1641,19.7301,4143030.5166694,0
+URE.US,D,20100927,000000,19.9181,19.9181,19.1865,19.3512,3112859.3327004,0
+URE.US,D,20100928,000000,19.4009,19.5713,18.7986,19.4934,4262236.7534677,0
+URE.US,D,20100929,000000,19.3969,19.4202,19.0364,19.1904,2681241.200502,0
+URE.US,D,20100930,000000,19.4475,19.8003,19.0071,19.2429,4906612.460961,0
+URE.US,D,20101001,000000,19.464,19.6357,19.009,19.464,2643043.6793857,0
+URE.US,D,20101004,000000,19.3627,19.7867,19.3483,19.7867,2151220.9576777,0
+URE.US,D,20101005,000000,20.0614,20.4774,19.7827,20.3332,4250040.0278618,0
+URE.US,D,20101006,000000,20.2182,20.3068,19.9444,20.1783,2528319.7366815,0
+URE.US,D,20101007,000000,20.3535,20.5008,20.0826,20.2504,2186437.8096734,0
+URE.US,D,20101008,000000,20.2358,20.452,20.0428,20.3292,1665457.0823261,0
+URE.US,D,20101011,000000,20.3672,20.4774,20.2279,20.2982,1436474.1566668,0
+URE.US,D,20101012,000000,20.1685,20.752,20.0526,20.6353,2887279.9534611,0
+URE.US,D,20101013,000000,20.8749,21.4098,20.7424,21.0308,2853705.3434052,0
+URE.US,D,20101014,000000,20.949,21.1846,20.643,20.9198,3153917.4339955,0
+URE.US,D,20101015,000000,21.0474,21.2626,20.7794,20.8524,2847512.03849,0
+URE.US,D,20101018,000000,20.7617,21.3669,20.7481,21.3669,2613257.5162042,0
+URE.US,D,20101019,000000,20.8106,21.4418,20.6654,20.8388,3841688.3583443,0
+URE.US,D,20101020,000000,20.8661,22.0255,20.8661,21.6738,5143206.1516098,0
+URE.US,D,20101021,000000,21.8414,22.1053,21.3669,21.6183,3849349.4169929,0
+URE.US,D,20101022,000000,21.7371,21.8911,21.363,21.6133,1390230.676447,0
+URE.US,D,20101025,000000,21.929,21.9689,21.6611,21.6991,2200875.1691259,0
+URE.US,D,20101026,000000,21.3669,21.5228,21.1886,21.3922,2577530.542806,0
+URE.US,D,20101027,000000,21.2138,21.324,20.7481,21.017,2308662.6924373,0
+URE.US,D,20101028,000000,21.172,21.3201,20.3625,20.7289,2467177.0164638,0
+URE.US,D,20101029,000000,20.6722,20.9451,20.5961,20.7599,1529078.1268443,0
+URE.US,D,20101101,000000,20.9451,21.4876,20.8524,21.096,1589832.8674038,0
+URE.US,D,20101102,000000,21.3971,21.5003,21.136,21.3795,1307446.2866678,0
+URE.US,D,20101103,000000,21.4098,21.4585,21.0045,21.3533,1662025.8230733,0
+URE.US,D,20101104,000000,21.7371,22.46,21.6738,22.3977,3922366.5728359,0
+URE.US,D,20101105,000000,22.4903,23.111,22.233,22.8468,2482890.1926232,0
+URE.US,D,20101108,000000,22.6734,22.8468,22.2623,22.613,1393225.7151847,0
+URE.US,D,20101109,000000,22.7942,22.7982,20.647,20.9956,5142399.4002568,0
+URE.US,D,20101110,000000,21.0474,21.4848,20.98,21.4809,2167195.8661462,0
+URE.US,D,20101111,000000,21.2431,21.4966,21.0133,21.136,1356222.9250794,0
+URE.US,D,20101112,000000,20.8972,21.2383,20.5397,20.7345,2825641.4814579,0
+URE.US,D,20101115,000000,20.8749,21.0591,20.2854,20.3068,1709552.3048083,0
+URE.US,D,20101116,000000,20.1071,20.1208,18.7159,19.0004,5553277.0431578,0
+URE.US,D,20101117,000000,19.0695,19.5324,18.9781,19.3024,2232093.1619986,0
+URE.US,D,20101118,000000,19.9004,19.9649,19.5148,19.5538,1946119.3090254,0
+URE.US,D,20101119,000000,19.464,19.8539,19.1641,19.7594,1215686.0182867,0
+URE.US,D,20101122,000000,19.6444,19.9883,19.6221,19.8792,1461205.2938776,0
+URE.US,D,20101123,000000,19.3833,19.6269,19.3541,19.5713,1633278.3779187,0
+URE.US,D,20101124,000000,19.8539,20.3449,19.8539,20.3206,1318334.3507281,0
+URE.US,D,20101126,000000,20.0945,20.3625,20.0176,20.2085,468440.27569019,0
+URE.US,D,20101129,000000,19.9649,20.2768,19.6444,20.1685,1062260.5914709,0
+URE.US,D,20101130,000000,19.7467,20.2728,19.7467,20.0067,1608355.3036813,0
+URE.US,D,20101201,000000,20.4658,20.5436,19.9844,20.3361,1489931.1846067,0
+URE.US,D,20101202,000000,20.452,20.9537,20.3449,20.9061,2086162.516835,0
+URE.US,D,20101203,000000,20.643,21.0492,20.5533,20.9537,1401631.9411134,0
+URE.US,D,20101206,000000,20.9022,21.1155,20.5134,20.9918,1549937.6786822,0
+URE.US,D,20101207,000000,21.3922,21.4547,21.0435,21.1,1847783.9144782,0
+URE.US,D,20101208,000000,21.1,21.2061,20.2222,20.457,1883492.4126547,0
+URE.US,D,20101209,000000,20.5961,20.7151,20.0214,20.1071,1582270.3432714,0
+URE.US,D,20101210,000000,20.156,20.6303,20.1295,20.415,1200828.8607384,0
+URE.US,D,20101213,000000,20.6264,20.7657,20.415,20.5212,725238.67420321,0
+URE.US,D,20101214,000000,20.5436,20.9402,19.9708,20.1733,1621419.3383116,0
+URE.US,D,20101215,000000,20.111,20.3711,19.6803,19.7388,1647902.5423918,0
+URE.US,D,20101216,000000,19.8168,19.9748,19.5616,19.7964,979695.85155094,0
+URE.US,D,20101217,000000,19.8626,20.1295,19.7467,20.0905,919254.16336128,0
+URE.US,D,20101220,000000,20.2504,20.684,20.0974,20.5622,1599250.0985268,0
+URE.US,D,20101221,000000,20.7199,21.0385,20.6391,20.9869,2296852.9200884,0
+URE.US,D,20101222,000000,20.9061,21.5413,20.9061,21.2948,1641746.1879203,0
+URE.US,D,20101223,000000,21.324,21.4185,21.1155,21.1623,739936.73956358,0
+URE.US,D,20101227,000000,21.0688,21.6133,20.9704,21.5832,587996.51530199,0
+URE.US,D,20101228,000000,21.7265,21.7986,21.4321,21.7177,1130156.0052643,0
+URE.US,D,20101229,000000,21.7245,21.9134,21.5852,21.8725,877983.59701525,0
+URE.US,D,20101230,000000,21.925,22.0926,21.7936,21.9407,657206.74904847,0
+URE.US,D,20101231,000000,21.9769,22.1385,21.7996,21.895,539685.8630407,0
+URE.US,D,20110103,000000,22.1006,22.6529,22.0596,22.5886,1535832.8732226,0
+URE.US,D,20110104,000000,22.7036,22.7494,21.5511,21.7517,2048257.5200643,0
+URE.US,D,20110105,000000,21.6093,22.0158,21.5784,21.9689,897256.33257892,0
+URE.US,D,20110106,000000,21.9144,22.0888,21.6133,21.6698,1055931.8015958,0
+URE.US,D,20110107,000000,21.7859,21.9651,21.2811,21.6426,1385692.9566874,0
+URE.US,D,20110110,000000,21.515,21.7557,21.2285,21.6503,930964.37479259,0
+URE.US,D,20110111,000000,21.7605,21.9144,21.2763,21.5695,908184.42628645,0
+URE.US,D,20110112,000000,21.8705,21.929,21.5998,21.7723,1034216.2311468,0
+URE.US,D,20110113,000000,21.7557,22.0334,21.6611,21.8744,1256353.0607198,0
+URE.US,D,20110114,000000,21.8744,22.2116,21.781,22.1999,777276.18926643,0
+URE.US,D,20110118,000000,22.2245,22.617,22.0362,22.5964,1548612.5947172,0
+URE.US,D,20110119,000000,22.5351,22.617,21.8414,21.9944,2168368.0163307,0
+URE.US,D,20110120,000000,21.9602,22.3801,21.8609,22.0294,1585958.2028273,0
+URE.US,D,20110121,000000,22.2758,22.2758,22.006,22.1687,791503.13647034,0
+URE.US,D,20110124,000000,22.2068,22.5886,22.0791,22.3616,1289694.6777007,0
+URE.US,D,20110125,000000,22.2506,22.8381,22.1425,22.8078,2360897.2765333,0
+URE.US,D,20110126,000000,22.991,23.111,22.6646,22.9676,1307480.1579078,0
+URE.US,D,20110127,000000,23.3232,23.7023,23.111,23.6058,1552824.9452926,0
+URE.US,D,20110128,000000,23.6409,23.8308,22.7328,22.8195,1433059.3198334,0
+URE.US,D,20110131,000000,22.9705,23.5852,22.9452,23.4285,1547483.5533837,0
+URE.US,D,20110201,000000,23.706,23.7538,23.141,23.636,1550023.8963841,0
+URE.US,D,20110202,000000,23.5755,23.8962,23.5396,23.636,828151.81815731,0
+URE.US,D,20110203,000000,23.5307,23.8308,23.3973,23.7675,871772.84327953,0
+URE.US,D,20110204,000000,23.7461,23.7996,23.1848,23.3175,1080541.8234635,0
+URE.US,D,20110207,000000,23.4049,23.8962,23.3504,23.8045,1111839.8756305,0
+URE.US,D,20110208,000000,23.8463,24.1114,23.8221,23.9906,1009561.0476257,0
+URE.US,D,20110209,000000,23.9049,24.1008,23.826,24.0646,915869.09216306,0
+URE.US,D,20110210,000000,23.8912,24.3307,23.8825,24.1933,1038209.9582638,0
+URE.US,D,20110211,000000,24.1661,24.5949,24.0305,24.5284,738319.13125297,0
+URE.US,D,20110214,000000,24.6462,24.6881,24.2381,24.5147,711229.32405631,0
+URE.US,D,20110215,000000,24.3268,24.5324,24.1114,24.3423,594646.56875659,0
+URE.US,D,20110216,000000,24.5595,24.8646,24.313,24.5556,1143848.1974367,0
+URE.US,D,20110218,000000,24.693,24.8742,24.5683,24.7691,662396.23357794,0
+URE.US,D,20110222,000000,24.431,24.8431,24.2031,24.3483,2246748.118508,0
+URE.US,D,20110223,000000,24.2654,24.4816,23.6154,23.8962,1344253.0341414,0
+URE.US,D,20110224,000000,23.8493,24.0256,23.2483,23.636,1146871.9754081,0
+URE.US,D,20110225,000000,23.9088,24.5235,23.8045,24.5109,768408.08279202,0
+URE.US,D,20110228,000000,24.849,25.5699,24.8266,25.5699,1455081.7842448,0
+URE.US,D,20110301,000000,25.6927,25.6927,24.1428,24.168,2071603.0156384,0
+URE.US,D,20110302,000000,24.0704,24.2565,23.6058,23.7627,2039992.9375026,0
+URE.US,D,20110303,000000,24.2664,24.469,24.1055,24.4097,1325882.5052433,0
+URE.US,D,20110304,000000,24.4758,24.5147,23.7538,23.9954,1160922.3816036,0
+URE.US,D,20110307,000000,24.1153,24.313,23.3973,23.6497,1254865.8053632,0
+URE.US,D,20110308,000000,23.7762,24.5235,23.7286,24.3034,927053.78617367,0
+URE.US,D,20110309,000000,24.2195,24.5595,23.9469,24.3394,664306.36623406,0
+URE.US,D,20110310,000000,23.9615,23.9615,23.5483,23.597,1129508.3460994,0
+URE.US,D,20110311,000000,23.4674,24.2088,23.3993,24.1348,1039550.4382472,0
+URE.US,D,20110314,000000,23.7996,23.9429,23.558,23.786,812244.65216882,0
+URE.US,D,20110315,000000,22.7942,23.7588,22.613,23.4459,1701999.0182869,0
+URE.US,D,20110316,000000,23.4597,23.5093,22.4903,22.8039,1200167.8583576,0
+URE.US,D,20110317,000000,23.2961,23.4089,22.8108,23.1538,667142.3127837,0
+URE.US,D,20110318,000000,23.5084,23.7627,23.3826,23.5745,673780.04942374,0
+URE.US,D,20110321,000000,24.0403,24.2791,23.8786,24.1055,788933.02783471,0
+URE.US,D,20110322,000000,24.0704,24.1298,23.6009,23.6818,404487.26895319,0
+URE.US,D,20110323,000000,23.5745,23.6145,22.9755,23.2706,1189512.7873726,0
+URE.US,D,20110324,000000,23.5347,23.6438,23.0222,23.5132,605685.51379504,0
+URE.US,D,20110325,000000,23.6651,23.9916,23.4938,23.7996,495821.58083115,0
+URE.US,D,20110328,000000,23.8463,23.9954,23.6438,23.747,744367.71359716,0
+URE.US,D,20110329,000000,23.706,24.0481,23.3175,23.9828,884634.67687106,0
+URE.US,D,20110330,000000,24.2429,24.5743,24.0179,24.4953,883689.36135453,0
+URE.US,D,20110331,000000,24.4553,24.8859,24.4192,24.851,716975.11804285,0
+URE.US,D,20110401,000000,25.1354,25.3039,24.7661,24.9971,1282348.7242242,0
+URE.US,D,20110404,000000,25.149,25.1969,24.8811,24.9844,394270.47128579,0
+URE.US,D,20110405,000000,24.8859,25.2045,24.8722,25.0107,490556.14261197,0
+URE.US,D,20110406,000000,25.2007,25.2309,24.8586,24.9542,436990.31614361,0
+URE.US,D,20110407,000000,25.0409,25.0409,24.2293,24.4465,1179761.9758556,0
+URE.US,D,20110408,000000,24.6521,24.8208,23.9272,24.0529,1242465.8523173,0
+URE.US,D,20110411,000000,24.1298,24.4367,23.9049,24.014,594234.98187045,0
+URE.US,D,20110412,000000,23.8463,24.168,23.8308,23.9147,727749.25156853,0
+URE.US,D,20110413,000000,24.1251,24.2166,23.7588,23.8698,543308.03291895,0
+URE.US,D,20110414,000000,23.6651,24.5879,23.6651,24.5031,1019305.7007354,0
+URE.US,D,20110415,000000,24.6171,25.1051,24.5879,25.0905,1237795.7268011,0
+URE.US,D,20110418,000000,24.6386,24.6687,24.2741,24.5615,1004398.2495278,0
+URE.US,D,20110419,000000,24.657,24.9766,24.621,24.9367,888708.46328275,0
+URE.US,D,20110420,000000,25.377,25.567,25.0146,25.5182,1268202.862716,0
+URE.US,D,20110421,000000,25.6527,25.9051,25.3252,25.8827,1181552.0195699,0
+URE.US,D,20110425,000000,25.9625,26.2811,25.7025,26.1311,910227.99110016,0
+URE.US,D,20110426,000000,26.3124,26.786,26.0639,26.6377,959113.42804036,0
+URE.US,D,20110427,000000,26.6825,26.9466,26.4408,26.855,668061.96826994,0
+URE.US,D,20110428,000000,26.9855,27.6539,26.8841,27.4921,1083409.5884506,0
+URE.US,D,20110429,000000,27.5789,27.5789,26.594,27.2437,1174325.1286339,0
+URE.US,D,20110502,000000,27.423,27.6052,26.8208,27.1862,908921.38235689,0
+URE.US,D,20110503,000000,27.1716,27.427,26.2373,26.8208,1280847.0992506,0
+URE.US,D,20110504,000000,26.781,26.8677,26.3075,26.5451,900603.42693227,0
+URE.US,D,20110505,000000,26.2012,26.8841,26.1175,26.4457,1690759.9250121,0
+URE.US,D,20110506,000000,26.8784,26.9339,25.9625,26.1214,1959127.9179902,0
+URE.US,D,20110509,000000,26.0765,26.4857,25.9246,26.4029,894166.86492985,0
+URE.US,D,20110510,000000,26.6738,27.2351,26.5579,27.1647,1154057.8102955,0
+URE.US,D,20110511,000000,27.0927,27.196,26.3729,26.5422,1226993.8804428,0
+URE.US,D,20110512,000000,26.3124,26.6553,25.9547,26.5286,1907956.6855503,0
+URE.US,D,20110513,000000,26.5861,26.6192,25.8954,26.0385,1425763.6600163,0
+URE.US,D,20110516,000000,25.8038,26.4643,25.7434,26.1555,2021826.6624458,0
+URE.US,D,20110517,000000,25.9908,26.2197,25.7434,26.0639,1242079.9254613,0
+URE.US,D,20110518,000000,26.1768,26.6504,25.8661,26.6026,843964.55523424,0
+URE.US,D,20110519,000000,26.7517,27.0352,26.3969,26.7683,1102339.5060094,0
+URE.US,D,20110520,000000,26.6065,26.7382,26.1633,26.2101,1074373.1521774,0
+URE.US,D,20110523,000000,25.5961,25.8925,25.5748,25.6527,1283802.1083409,0
+URE.US,D,20110524,000000,25.7161,25.9772,25.6041,25.8291,853148.79328206,0
+URE.US,D,20110525,000000,25.6888,26.2811,25.3847,26.0006,1022264.8154305,0
+URE.US,D,20110526,000000,25.9908,26.7946,25.791,26.6688,848615.17912725,0
+URE.US,D,20110527,000000,26.7906,26.9154,26.5198,26.8637,628178.06996174,0
+URE.US,D,20110531,000000,27.196,27.6966,27.0683,27.6966,1343546.8701073,0
+URE.US,D,20110601,000000,27.5164,27.5749,26.0854,26.1808,1578951.9881521,0
+URE.US,D,20110602,000000,26.2606,26.5861,25.7999,25.8876,1293624.7679427,0
+URE.US,D,20110603,000000,25.342,26.2782,25.263,26.0249,1197201.5588541,0
+URE.US,D,20110606,000000,25.9246,26.1584,25.2894,25.3127,844917.05555927,0
+URE.US,D,20110607,000000,25.6527,26.3211,25.4959,25.9002,1017133.8357702,0
+URE.US,D,20110608,000000,25.6626,26.1517,25.5825,25.6751,1276689.1479395,0
+URE.US,D,20110609,000000,25.8105,25.8105,24.9658,25.1783,1350950.3020517,0
+URE.US,D,20110610,000000,25.0048,25.0585,23.898,23.9808,1719536.1094005,0
+URE.US,D,20110613,000000,24.0803,24.4865,23.8221,24.0929,973156.64942727,0
+URE.US,D,20110614,000000,24.548,24.9405,24.4329,24.8284,1119742.1385643,0
+URE.US,D,20110615,000000,24.4329,24.657,23.673,24.0053,1888959.0255115,0
+URE.US,D,20110616,000000,24.1523,24.55,23.6877,24.355,2060751.9020217,0
+URE.US,D,20110617,000000,24.8354,24.9151,24.3423,24.7691,1016695.5624525,0
+URE.US,D,20110620,000000,24.6084,25.4179,24.6084,25.3127,1264018.2249734,0
+URE.US,D,20110621,000000,25.5738,25.8066,25.2981,25.7472,1528144.1017411,0
+URE.US,D,20110622,000000,25.5493,26.094,25.5493,25.5991,1823754.8356968,0
+URE.US,D,20110623,000000,24.9075,24.9658,24.1875,24.7136,2712093.794543,0
+URE.US,D,20110624,000000,24.8354,25.0633,24.3638,24.6502,737637.60084799,0
+URE.US,D,20110627,000000,24.6628,25.0313,24.6191,24.8742,1080148.7117991,0
+URE.US,D,20110628,000000,24.9834,25.303,24.7282,25.2435,776214.89041289,0
+URE.US,D,20110629,000000,25.5133,25.9402,25.303,25.834,1010303.1357022,0
+URE.US,D,20110630,000000,25.9527,26.2147,25.7481,25.9566,1063208.986191,0
+URE.US,D,20110701,000000,26.0902,26.9835,25.9849,26.8803,1305801.9919256,0
+URE.US,D,20110705,000000,26.8559,27.3149,26.5997,27.2155,1054063.7513893,0
+URE.US,D,20110706,000000,27.0187,27.6042,26.9515,27.5673,975119.12854522,0
+URE.US,D,20110707,000000,27.8448,28.2998,27.8448,28.2044,1313293.6943743,0
+URE.US,D,20110708,000000,27.5593,28.0621,27.4123,28.0446,952775.40055431,0
+URE.US,D,20110711,000000,27.3237,27.5544,26.9339,27.0226,1684269.9901465,0
+URE.US,D,20110712,000000,26.8053,27.8537,26.7771,27.1386,1973397.9740451,0
+URE.US,D,20110713,000000,27.4211,27.4211,26.6787,26.704,1234531.7709461,0
+URE.US,D,20110714,000000,26.8657,26.8765,25.9547,26.1389,1658538.1117538,0
+URE.US,D,20110715,000000,26.2986,26.6698,26.021,26.6649,1248828.5134323,0
+URE.US,D,20110718,000000,26.5247,26.5774,25.8252,26.2471,749323.17865021,0
+URE.US,D,20110719,000000,26.4916,27.1229,26.4147,27.1006,1127148.6497122,0
+URE.US,D,20110720,000000,27.2525,27.5087,27.0031,27.4725,685378.38312291,0
+URE.US,D,20110721,000000,27.7494,28.1585,27.7191,27.8663,1424862.4797519,0
+URE.US,D,20110722,000000,27.9364,28.2141,27.7113,28.1225,874607.76342795,0
+URE.US,D,20110725,000000,27.5818,27.88,27.3762,27.5125,821351.91012572,0
+URE.US,D,20110726,000000,27.5828,27.7182,27.1258,27.5234,546599.70160686,0
+URE.US,D,20110727,000000,27.2593,27.2864,25.9811,26.0249,1517737.4198494,0
+URE.US,D,20110728,000000,26.021,26.4603,25.489,25.9625,1347973.738536,0
+URE.US,D,20110729,000000,25.3975,26.0152,24.7915,25.9791,1511900.276155,0
+URE.US,D,20110801,000000,26.5541,26.5676,24.9444,25.3206,1787684.0178923,0
+URE.US,D,20110802,000000,25.0213,25.2758,23.7529,23.8221,1495137.0915555,0
+URE.US,D,20110803,000000,23.8543,23.8844,22.3343,23.5503,2137843.8706776,0
+URE.US,D,20110804,000000,23.0066,23.1322,21.1818,21.1982,2391328.019676,0
+URE.US,D,20110805,000000,21.7157,21.9407,19.6901,20.343,2687108.1098316,0
+URE.US,D,20110808,000000,19.0803,19.5324,16.93,16.93,4791952.155132,0
+URE.US,D,20110809,000000,17.4405,20.0273,17.0887,19.997,3667797.5177561,0
+URE.US,D,20110810,000000,19.1252,20.8661,18.749,18.9984,5338923.4139778,0
+URE.US,D,20110811,000000,19.2664,21.5813,19.0393,20.8972,4482649.2290042,0
+URE.US,D,20110812,000000,21.4438,21.7459,20.5904,20.8056,3092643.3344226,0
+URE.US,D,20110815,000000,21.0502,22.2758,21.0229,22.2671,1299140.6480577,0
+URE.US,D,20110816,000000,21.7331,22.3498,21.3649,22.0683,2427369.0718453,0
+URE.US,D,20110817,000000,22.3256,22.6754,21.7887,22.1551,2197046.692604,0
+URE.US,D,20110818,000000,20.679,21.0737,19.7827,20.2328,2995466.7468442,0
+URE.US,D,20110819,000000,19.6005,20.5436,19.3423,19.4282,1929212.4282561,0
+URE.US,D,20110822,000000,20.2748,20.3605,18.9888,19.4972,2926847.7201959,0
+URE.US,D,20110823,000000,19.6629,20.5076,19.315,20.4725,2514789.7159007,0
+URE.US,D,20110824,000000,20.4354,21.0474,19.9893,20.9314,3963240.948314,0
+URE.US,D,20110825,000000,21.1545,21.5607,19.6717,20.0233,3100041.6343611,0
+URE.US,D,20110826,000000,19.6395,20.7289,19.0344,20.6216,2371113.0477995,0
+URE.US,D,20110829,000000,21.1982,21.9642,21.1194,21.895,1796630.1308589,0
+URE.US,D,20110830,000000,21.8501,22.3763,21.2157,22.1288,2277550.4188896,0
+URE.US,D,20110831,000000,22.4998,22.7629,21.9984,22.5828,3299218.8952158,0
+URE.US,D,20110901,000000,22.537,22.7094,21.6522,21.7976,2965432.1945693,0
+URE.US,D,20110902,000000,20.8749,21.5452,20.6898,20.7599,939731.89394819,0
+URE.US,D,20110906,000000,19.5344,20.8262,19.2828,20.641,2712904.6515007,0
+URE.US,D,20110907,000000,21.2335,22.1707,20.7112,22.1443,1710099.3766544,0
+URE.US,D,20110908,000000,21.7644,22.3481,21.5735,21.7439,2737622.4454958,0
+URE.US,D,20110909,000000,21.1701,21.5735,20.1822,20.4862,2963502.5602902,0
+URE.US,D,20110912,000000,19.7565,20.646,19.7515,20.646,2512365.3562373,0
+URE.US,D,20110913,000000,20.8213,20.9228,20.2748,20.7833,2467631.7122008,0
+URE.US,D,20110914,000000,20.9616,21.3385,20.2914,21.0395,1791661.32259,0
+URE.US,D,20110915,000000,21.5082,21.7157,21.1593,21.7069,1684927.9133237,0
+URE.US,D,20110916,000000,21.8813,22.1385,21.2237,22.085,1420032.2356467,0
+URE.US,D,20110919,000000,21.3591,21.6016,21.0784,21.2157,534562.06818881,0
+URE.US,D,20110920,000000,21.2021,21.6981,21.0474,21.1283,1383333.2603003,0
+URE.US,D,20110921,000000,21.1564,21.1701,19.0129,19.0695,2601781.3242493,0
+URE.US,D,20110922,000000,17.9911,18.7744,17.5653,18.069,2029240.3584024,0
+URE.US,D,20110923,000000,18.0816,18.4967,17.7757,18.3913,2517141.2010781,0
+URE.US,D,20110926,000000,18.6311,18.9224,18.1089,18.8932,2116007.1848855,0
+URE.US,D,20110927,000000,19.5995,19.8587,19.0004,19.2021,1900748.2698362,0
+URE.US,D,20110928,000000,19.274,19.4816,18.2131,18.255,1225384.4833419,0
+URE.US,D,20110929,000000,18.9643,19.0423,18.26,18.7958,1615708.4419662,0
+URE.US,D,20110930,000000,18.2522,18.7578,17.7971,17.8069,1560678.9673693,0
+URE.US,D,20111003,000000,17.5028,18.0816,16.137,16.137,2829553.0964781,0
+URE.US,D,20111004,000000,15.7365,17.4065,15.1404,17.2886,3318295.5881479,0
+URE.US,D,20111005,000000,17.4123,17.4123,15.754,17.1016,3179142.2701893,0
+URE.US,D,20111006,000000,17.0537,18.1012,16.7478,18.0211,1833409.1654998,0
+URE.US,D,20111007,000000,18.2726,18.3389,16.9593,16.9904,2179568.1063594,0
+URE.US,D,20111010,000000,17.6665,18.676,17.6266,18.6409,1462435.9489311,0
+URE.US,D,20111011,000000,18.2921,18.555,17.8284,17.9569,1397328.2408302,0
+URE.US,D,20111012,000000,18.3389,19.0548,18.0027,18.5454,1588070.5365223,0
+URE.US,D,20111013,000000,18.3524,18.596,17.6344,18.3135,1389344.8922009,0
+URE.US,D,20111014,000000,18.7023,19.2878,18.6096,19.1826,1250848.4710182,0
+URE.US,D,20111017,000000,18.9731,18.9731,18.1488,18.2686,1179847.1671562,0
+URE.US,D,20111018,000000,18.26,19.6521,18.1878,19.4934,2726067.2206475,0
+URE.US,D,20111019,000000,19.4066,19.7291,18.8834,19.0129,1978883.0621238,0
+URE.US,D,20111020,000000,19.0179,19.2703,18.3749,19.2341,2067800.1991467,0
+URE.US,D,20111021,000000,19.6783,20.3829,19.6142,20.3654,1732177.2667314,0
+URE.US,D,20111024,000000,20.5008,21.4906,20.3086,21.4566,1364795.4280047,0
+URE.US,D,20111025,000000,21.1341,21.1916,20.6323,20.7959,953251.65071683,0
+URE.US,D,20111026,000000,21.2276,21.2976,20.4813,21.1341,1585043.6793471,0
+URE.US,D,20111027,000000,22.4027,23.2503,21.8686,22.9793,2483277.1458801,0
+URE.US,D,20111028,000000,22.464,23.1819,22.464,23.1576,977915.04544757,0
+URE.US,D,20111031,000000,22.46,23.1819,22.4561,22.5925,319341.1299843,0
+URE.US,D,20111101,000000,21.2549,22.0888,20.985,21.0755,625745.49908855,0
+URE.US,D,20111102,000000,21.5607,22.1796,21.1758,21.8851,324431.05359617,0
+URE.US,D,20111103,000000,22.3481,22.5234,21.2276,22.3891,646673.81980769,0
+URE.US,D,20111104,000000,22.006,22.121,21.364,22.0507,364930.79263174,0
+URE.US,D,20111107,000000,21.928,22.5603,21.4906,22.0557,622759.69796192,0
+URE.US,D,20111108,000000,22.237,22.6947,21.4292,22.6247,904184.54076205,0
+URE.US,D,20111109,000000,21.6084,21.8686,20.5543,20.6538,1211174.9849585,0
+URE.US,D,20111110,000000,21.0707,21.247,20.379,20.6674,1613852.7085744,0
+URE.US,D,20111111,000000,21.1526,21.7917,20.8835,21.6865,1368092.2286986,0
+URE.US,D,20111114,000000,21.3853,21.4527,20.6947,20.8515,1021280.4966679,0
+URE.US,D,20111115,000000,20.6722,21.4866,20.5543,21.2138,995413.13331514,0
+URE.US,D,20111116,000000,20.755,21.4604,20.7326,20.7774,819298.08129986,0
+URE.US,D,20111117,000000,20.6674,20.7873,19.8587,20.0369,1406013.647889,0
+URE.US,D,20111118,000000,20.2572,20.3342,19.8685,20.2914,830161.51173102,0
+URE.US,D,20111121,000000,19.5918,19.6745,19.0598,19.3064,647087.45949625,0
+URE.US,D,20111122,000000,19.2703,19.4611,18.8971,19.1242,695872.30911763,0
+URE.US,D,20111123,000000,18.8562,18.8562,18.03,18.03,1226989.7748379,0
+URE.US,D,20111125,000000,17.9422,18.8464,17.9247,18.2412,404021.2828028,0
+URE.US,D,20111128,000000,19.3374,19.4437,18.7257,19.0179,833273.56020676,0
+URE.US,D,20111129,000000,19.1242,19.1691,18.7257,18.9117,813122.22520536,0
+URE.US,D,20111130,000000,19.9034,20.7142,19.7925,20.6771,1041016.1391783,0
+URE.US,D,20111201,000000,20.5543,20.6362,19.9941,20.2688,506634.7176029,0
+URE.US,D,20111202,000000,20.6274,20.9878,20.2864,20.3605,744013.60517889,0
+URE.US,D,20111205,000000,20.9353,21.0884,20.3915,20.6274,894981.82749243,0
+URE.US,D,20111206,000000,20.6274,20.835,20.3086,20.645,624940.80053811,0
+URE.US,D,20111207,000000,20.3342,21.1478,20.2182,21.0844,453682.67905951,0
+URE.US,D,20111208,000000,20.8934,20.8934,19.9893,20.0826,960762.85478855,0
+URE.US,D,20111209,000000,20.2621,21.0279,20.2105,20.8096,811201.82853712,0
+URE.US,D,20111212,000000,20.3965,20.4315,19.8461,20.1334,626812.95634936,0
+URE.US,D,20111213,000000,20.338,20.6898,19.5245,19.7467,765679.90836969,0
+URE.US,D,20111214,000000,19.6375,20.2952,19.4611,19.9453,913433.44208623,0
+URE.US,D,20111215,000000,20.3691,20.6849,20.1608,20.4813,1107232.3605885,0
+URE.US,D,20111216,000000,20.7959,21.2335,20.6323,20.9101,1440411.4317172,0
+URE.US,D,20111219,000000,21.0093,21.098,20.3691,20.4278,731236.96288799,0
+URE.US,D,20111220,000000,20.98,21.7694,20.9761,21.6825,873988.84349692,0
+URE.US,D,20111221,000000,21.6367,21.8901,21.4117,21.7877,672911.71399812,0
+URE.US,D,20111222,000000,21.9173,22.5555,21.8629,22.3528,601300.72781603,0
+URE.US,D,20111223,000000,22.5702,22.5828,22.231,22.5135,285450.38835483,0
+URE.US,D,20111227,000000,22.5048,22.9793,22.2904,22.7153,433721.22828238,0
+URE.US,D,20111228,000000,22.7065,22.7065,22.1385,22.1658,449518.56934114,0
+URE.US,D,20111229,000000,22.3099,22.6382,22.2009,22.5194,332110.58746672,0
+URE.US,D,20111230,000000,22.466,22.8274,22.3167,22.3167,272212.89191959,0
+URE.US,D,20120103,000000,23.0563,23.5035,22.3197,22.5945,925588.08524247,0
+URE.US,D,20120104,000000,22.4513,22.4513,21.9037,22.0557,580648.50902303,0
+URE.US,D,20120105,000000,22.0421,22.4873,21.7313,22.4191,684656.82307065,0
+URE.US,D,20120106,000000,22.4873,22.6482,22.1443,22.2699,428072.94241101,0
+URE.US,D,20120109,000000,22.4122,22.4873,22.0986,22.197,438762.91103728,0
+URE.US,D,20120110,000000,22.7065,22.9267,22.6382,22.723,816723.86705938,0
+URE.US,D,20120111,000000,22.5993,23.1508,22.5408,23.0836,503221.93357195,0
+URE.US,D,20120112,000000,23.0836,23.1508,22.5457,22.8654,702477.20091889,0
+URE.US,D,20120113,000000,22.6247,22.9842,22.4152,22.9793,474388.27071557,0
+URE.US,D,20120117,000000,23.3203,23.5795,23.1186,23.2403,767341.65193242,0
+URE.US,D,20120118,000000,23.1966,23.7043,23.1966,23.5317,467476.48495183,0
+URE.US,D,20120119,000000,23.6914,23.979,23.5503,23.8454,573241.99787495,0
+URE.US,D,20120120,000000,23.7938,24.0851,23.6252,24.0724,606108.39109452,0
+URE.US,D,20120123,000000,24.1318,24.4028,23.9429,24.2332,742031.62443792,0
+URE.US,D,20120124,000000,23.9526,24.5176,23.8786,24.465,513595.77062483,0
+URE.US,D,20120125,000000,24.4377,25.1734,24.2654,25.0847,692262.45605391,0
+URE.US,D,20120126,000000,25.337,25.7103,25.2758,25.414,932760.57691414,0
+URE.US,D,20120127,000000,25.1997,25.6293,25.0662,25.5066,811740.68917359,0
+URE.US,D,20120130,000000,25.075,25.1696,24.8334,25.0506,974253.87232325,0
+URE.US,D,20120131,000000,25.3127,25.3985,24.9708,25.3166,880292.99974297,0
+URE.US,D,20120201,000000,25.5981,25.8009,25.4784,25.7005,688060.3694907,0
+URE.US,D,20120202,000000,25.7531,25.8583,25.5981,25.8076,562291.32334075,0
+URE.US,D,20120203,000000,26.3035,26.5851,26.094,26.5521,834288.67100574,0
+URE.US,D,20120206,000000,26.3445,26.5305,26.1301,26.3035,548377.42850658,0
+URE.US,D,20120207,000000,26.2147,26.3883,26.1077,26.2471,494179.33889144,0
+URE.US,D,20120208,000000,26.1964,26.4038,25.8661,26.2334,612309.90721933,0
+URE.US,D,20120209,000000,26.2197,26.3571,25.6245,25.8836,513261.16382962,0
+URE.US,D,20120210,000000,25.4784,25.7481,25.337,25.4725,826021.00924054,0
+URE.US,D,20120213,000000,25.9926,26.135,25.7064,26.0326,673604.53481643,0
+URE.US,D,20120214,000000,25.9499,25.9499,25.2269,25.5436,844583.47516528,0
+URE.US,D,20120215,000000,25.6293,25.7064,25.0973,25.2583,724380.60278972,0
+URE.US,D,20120216,000000,25.2543,25.8009,25.2494,25.7103,670687.50257104,0
+URE.US,D,20120217,000000,25.8222,25.8789,25.4784,25.7773,484765.18697208,0
+URE.US,D,20120221,000000,25.8622,25.8622,24.9552,25.152,901401.96707547,0
+URE.US,D,20120222,000000,25.0722,25.2583,24.6853,24.7242,1012850.6635112,0
+URE.US,D,20120223,000000,24.7787,25.3507,24.6462,25.3282,667910.0608905,0
+URE.US,D,20120224,000000,25.4686,25.5768,25.1071,25.4189,619556.2997783,0
+URE.US,D,20120227,000000,25.0847,25.4686,24.7466,25.3507,715699.30133595,0
+URE.US,D,20120228,000000,25.3595,25.5397,24.9045,25.0263,1223621.1260591,0
+URE.US,D,20120229,000000,25.0702,25.3946,24.8304,24.9104,1033110.7970411,0
+URE.US,D,20120301,000000,25.0117,25.2806,24.9289,25.2134,826310.45438241,0
+URE.US,D,20120302,000000,25.075,25.3956,25.038,25.1959,627975.86892292,0
+URE.US,D,20120305,000000,25.0847,25.6157,24.9776,25.5942,637304.82954166,0
+URE.US,D,20120306,000000,25.038,25.3839,24.8324,24.92,706430.89838872,0
+URE.US,D,20120307,000000,25.0429,25.1792,24.6442,25.1744,526689.57089035,0
+URE.US,D,20120308,000000,25.2318,25.2864,24.853,24.9854,465465.7649769,0
+URE.US,D,20120309,000000,24.9903,25.3916,24.9075,25.2406,438871.70956579,0
+URE.US,D,20120312,000000,25.2718,25.683,25.2718,25.5348,435074.02508021,0
+URE.US,D,20120313,000000,25.8789,26.6056,25.7823,26.5305,1296395.0248147,0
+URE.US,D,20120314,000000,26.5803,26.7732,26.1077,26.3611,708268.15655878,0
+URE.US,D,20120315,000000,26.4975,26.5179,26.1623,26.3785,666124.12278108,0
+URE.US,D,20120316,000000,26.3969,26.6688,26.3591,26.6269,463255.92316679,0
+URE.US,D,20120319,000000,26.6026,27.1726,26.4428,26.9758,583091.34390834,0
+URE.US,D,20120320,000000,26.6982,26.9934,26.6406,26.8141,519303.58776652,0
+URE.US,D,20120321,000000,26.9486,27.007,26.7215,26.7293,433986.03979516,0
+URE.US,D,20120322,000000,26.4117,26.4273,25.7472,26.0755,609424.69341152,0
+URE.US,D,20120323,000000,26.0902,26.5132,25.8262,26.328,476483.15558991,0
+URE.US,D,20120326,000000,26.7382,26.9623,26.517,26.8258,870446.73291322,0
+URE.US,D,20120327,000000,26.8258,27.1386,26.743,26.8306,554934.07945086,0
+URE.US,D,20120328,000000,26.8306,26.852,26.2392,26.6933,455767.29992172,0
+URE.US,D,20120329,000000,26.3465,26.7869,26.1214,26.7293,326956.00057846,0
+URE.US,D,20120330,000000,26.9096,27.2799,26.8998,27.1707,368989.18302525,0
+URE.US,D,20120402,000000,27.1667,27.5973,27.0653,27.537,434519.76842557,0
+URE.US,D,20120403,000000,27.4639,27.5828,27.0996,27.2799,336491.26784089,0
+URE.US,D,20120404,000000,26.852,26.9533,26.5132,26.7467,466134.97856733,0
+URE.US,D,20120405,000000,26.5695,26.7732,26.3543,26.4603,380586.4903232,0
+URE.US,D,20120409,000000,25.8447,26.2072,25.683,25.9986,336442.0005827,0
+URE.US,D,20120410,000000,25.9011,26.1399,24.8995,24.9854,507155.10301754,0
+URE.US,D,20120411,000000,25.4034,25.6061,25.2045,25.5933,839127.12632061,0
+URE.US,D,20120412,000000,25.6371,26.3191,25.5047,26.3191,281724.55195413,0
+URE.US,D,20120413,000000,26.1136,26.3104,25.9011,25.9654,282109.45240874,0
+URE.US,D,20120416,000000,26.292,26.932,26.1729,26.6229,450254.49901037,0
+URE.US,D,20120417,000000,27.0449,27.2837,26.5345,27.0996,390090.96554924,0
+URE.US,D,20120418,000000,26.8735,27.0653,26.7644,26.7644,202752.21627729,0
+URE.US,D,20120419,000000,26.8005,27.0488,26.5132,26.7382,322892.4781789,0
+URE.US,D,20120420,000000,26.9446,27.5507,26.9446,27.3469,403685.64960637,0
+URE.US,D,20120423,000000,26.8442,26.9407,26.4273,26.7771,383851.47257958,0
+URE.US,D,20120424,000000,26.7596,27.5272,26.7596,27.4999,562902.03206208,0
+URE.US,D,20120425,000000,27.8059,28.1459,27.7756,28.1139,567768.20020966,0
+URE.US,D,20120426,000000,27.8994,28.4039,27.8644,28.3281,448410.05603184,0
+URE.US,D,20120427,000000,28.4879,28.7246,28.1752,28.6515,399334.73486737,0
+URE.US,D,20120430,000000,28.5348,28.6535,28.1439,28.5492,372170.00038221,0
+URE.US,D,20120501,000000,28.5298,29.3834,28.4587,29.0392,482402.41138133,0
+URE.US,D,20120502,000000,28.7051,29.0831,28.4538,28.9847,412403.90150379,0
+URE.US,D,20120503,000000,29.0773,29.3326,28.7646,28.7646,294937.41476026,0
+URE.US,D,20120504,000000,28.5619,28.634,28.1624,28.3193,252337.65884429,0
+URE.US,D,20120507,000000,28.1139,28.784,28.0661,28.5931,256264.66988262,0
+URE.US,D,20120508,000000,28.3954,28.6291,28.0446,28.5931,473676.97467543,0
+URE.US,D,20120509,000000,28.0972,28.7792,27.9472,28.3954,574896.55662921,0
+URE.US,D,20120510,000000,28.8367,28.8494,28.1498,28.4363,534224.38218996,0
+URE.US,D,20120511,000000,28.1547,28.7967,28.0475,28.5881,367305.88503705,0
+URE.US,D,20120514,000000,28.0446,28.3954,27.877,27.8994,443035.81928416,0
+URE.US,D,20120515,000000,27.8946,27.9784,27.5097,27.6578,418665.97530013,0
+URE.US,D,20120516,000000,27.8371,27.877,26.9758,26.9817,513235.50379931,0
+URE.US,D,20120517,000000,26.9359,27.1082,25.4754,25.4754,775541.57121761,0
+URE.US,D,20120518,000000,25.6187,25.8622,24.8149,24.9425,472378.57714185,0
+URE.US,D,20120521,000000,25.0213,26.1136,24.9776,25.9926,537017.21988867,0
+URE.US,D,20120522,000000,26.1982,26.4234,25.8972,26.1214,423192.40464644,0
+URE.US,D,20120523,000000,25.7647,26.3543,25.3526,26.2685,295874.5190671,0
+URE.US,D,20120524,000000,26.3941,26.743,25.9344,26.4234,195056.25998736,0
+URE.US,D,20120525,000000,26.5002,26.6591,26.1468,26.2685,179851.15242811,0
+URE.US,D,20120529,000000,26.6777,27.0449,26.4876,27.007,317460.76296332,0
+URE.US,D,20120530,000000,26.6436,26.6728,25.7686,25.7686,281278.06742676,0
+URE.US,D,20120531,000000,25.7608,26.4896,25.342,26.0678,398008.62450106,0
+URE.US,D,20120601,000000,25.2504,25.4804,24.7321,24.8149,481956.95325518,0
+URE.US,D,20120604,000000,24.8324,24.9122,24.1398,24.467,491201.74897452,0
+URE.US,D,20120605,000000,24.2711,25.5028,24.2625,25.3731,470330.90672327,0
+URE.US,D,20120606,000000,25.681,26.5132,25.6127,26.4731,309689.87938489,0
+URE.US,D,20120607,000000,27.0313,27.0967,26.098,26.2392,459027.15017205,0
+URE.US,D,20120608,000000,26.1077,26.8706,26.0571,26.8657,359073.12091305,0
+URE.US,D,20120611,000000,27.3304,27.3899,25.7773,25.795,252425.92934855,0
+URE.US,D,20120612,000000,25.9469,26.3814,25.5971,26.3191,335160.02546851,0
+URE.US,D,20120613,000000,26.1604,26.6495,25.8622,26.0531,320529.70258816,0
+URE.US,D,20120614,000000,26.1768,26.9623,26.0531,26.782,611036.14331485,0
+URE.US,D,20120615,000000,26.8998,27.1667,26.6864,27.0967,361503.63898382,0
+URE.US,D,20120618,000000,26.7966,27.7533,26.7869,27.5019,348926.1185281,0
+URE.US,D,20120619,000000,27.7932,28.0972,27.4027,27.7718,288442.34788872,0
+URE.US,D,20120620,000000,27.911,27.9443,27.4083,27.689,340659.4831641,0
+URE.US,D,20120621,000000,27.7854,27.8244,26.782,26.8258,410873.53729623,0
+URE.US,D,20120622,000000,27.0538,27.1667,26.5471,26.8481,350922.46888605,0
+URE.US,D,20120625,000000,26.2871,26.7117,26.2392,26.5695,299049.1780168,0
+URE.US,D,20120626,000000,26.6728,27.0401,26.4312,26.8354,397344.54291669,0
+URE.US,D,20120627,000000,26.9096,27.1941,26.7215,27.1239,388030.97831613,0
+URE.US,D,20120628,000000,26.8911,27.6676,26.6269,27.6326,237837.6889179,0
+URE.US,D,20120629,000000,28.4801,28.9516,28.3582,28.9487,545091.91822597,0
+URE.US,D,20120702,000000,29.1718,29.5137,28.8474,29.5137,315479.80862356,0
+URE.US,D,20120703,000000,29.6104,30.003,29.4651,29.8276,245323.23295933,0
+URE.US,D,20120705,000000,29.7631,29.9327,29.3824,29.511,351199.59721338,0
+URE.US,D,20120706,000000,29.1075,29.7174,28.9303,29.618,247736.30220948,0
+URE.US,D,20120709,000000,29.549,29.7808,29.3872,29.7721,190381.00246525,0
+URE.US,D,20120710,000000,29.9231,29.998,28.7393,29.05,392174.56001025,0
+URE.US,D,20120711,000000,29.1963,29.2644,28.7674,29.1408,353099.46585737,0
+URE.US,D,20120712,000000,28.7043,29.6005,28.6185,29.352,432256.55375241,0
+URE.US,D,20120713,000000,29.4172,30.1188,29.4172,30.0633,307185.46042684,0
+URE.US,D,20120716,000000,30.003,30.3546,29.9552,30.2415,253261.41993538,0
+URE.US,D,20120717,000000,30.378,30.941,30.0312,30.7939,673883.71594618,0
+URE.US,D,20120718,000000,30.6293,30.6391,30.073,30.2768,507391.17529639,0
+URE.US,D,20120719,000000,30.3516,30.4257,29.3824,29.7769,393839.38277663,0
+URE.US,D,20120720,000000,29.3735,29.695,29.2644,29.5235,246578.521642,0
+URE.US,D,20120723,000000,28.8796,29.3034,28.8074,29.2002,399862.3050905,0
+URE.US,D,20120724,000000,29.2644,29.4008,28.6175,29.008,245341.70818115,0
+URE.US,D,20120725,000000,29.1036,29.2517,28.6662,29.0053,174718.11996531,0
+URE.US,D,20120726,000000,29.6055,29.8792,29.1718,29.4357,290369.92936546,0
+URE.US,D,20120727,000000,29.6104,30.4385,29.6104,30.1013,303207.1293279,0
+URE.US,D,20120730,000000,30.1364,30.4656,30.0263,30.2455,187436.25738712,0
+URE.US,D,20120731,000000,30.2768,30.3847,30.0049,30.2435,189717.9472821,0
+URE.US,D,20120801,000000,30.4121,30.8106,29.9892,30.0213,388798.72642295,0
+URE.US,D,20120802,000000,29.6104,30.0682,29.507,30.0536,129610.86588765,0
+URE.US,D,20120803,000000,30.5807,30.7979,30.4306,30.5232,390398.88591294,0
+URE.US,D,20120806,000000,30.6536,30.831,30.3399,30.3516,194530.74256665,0
+URE.US,D,20120807,000000,30.4609,30.4754,29.6394,29.7174,446456.8145248,0
+URE.US,D,20120808,000000,29.4972,29.6104,29.1435,29.3219,248778.09943998,0
+URE.US,D,20120809,000000,29.3219,29.545,29.1271,29.1963,162354.09096175,0
+URE.US,D,20120810,000000,29.0939,29.3473,29.0675,29.2859,218480.78845484,0
+URE.US,D,20120813,000000,29.2555,29.3658,29.0422,29.3268,123235.88795796,0
+URE.US,D,20120814,000000,29.4972,29.5723,29.1923,29.2672,92776.40558126,0
+URE.US,D,20120815,000000,29.1797,29.6104,29.1797,29.4475,243852.40002207,0
+URE.US,D,20120816,000000,29.4523,29.8576,29.2235,29.847,232482.95379325,0
+URE.US,D,20120817,000000,29.8421,29.9464,29.6736,29.8606,191366.34762909,0
+URE.US,D,20120820,000000,29.8335,29.963,29.4087,29.7584,193069.14724031,0
+URE.US,D,20120821,000000,29.9201,30.0263,29.7086,29.7721,161436.48827793,0
+URE.US,D,20120822,000000,29.6522,29.7857,29.1883,29.7448,144763.62698507,0
+URE.US,D,20120823,000000,29.7027,29.808,29.4357,29.5538,128741.50406082,0
+URE.US,D,20120824,000000,29.4748,29.9005,29.3609,29.8041,324002.01788942,0
+URE.US,D,20120827,000000,29.9094,30.036,29.695,29.9231,88199.682575541,0
+URE.US,D,20120828,000000,29.8373,30.2055,29.5021,30.1402,114464.2631975,0
+URE.US,D,20120829,000000,30.1958,30.3039,30.036,30.1596,64363.567221923,0
+URE.US,D,20120830,000000,29.9005,30.1402,29.847,30.1013,77680.096550513,0
+URE.US,D,20120831,000000,30.3068,30.38,29.809,30.2719,92891.362517039,0
+URE.US,D,20120904,000000,30.2211,30.7025,29.851,30.6781,127763.34370548,0
+URE.US,D,20120905,000000,30.7354,30.7394,30.3019,30.5961,233722.84645772,0
+URE.US,D,20120906,000000,30.8583,31.093,30.8184,31.0892,291754.54460087,0
+URE.US,D,20120907,000000,31.1964,31.3095,31.0102,31.1798,218408.94036997,0
+URE.US,D,20120910,000000,31.099,31.1215,30.7404,30.7753,217639.13946073,0
+URE.US,D,20120911,000000,30.7404,31.0492,30.685,31.0317,141285.15327653,0
+URE.US,D,20120912,000000,31.1263,31.2792,30.9314,31.2675,204186.09877091,0
+URE.US,D,20120913,000000,31.2723,32.1297,31.2227,32.0704,291193.10313774,0
+URE.US,D,20120914,000000,32.1814,32.8293,32.1814,32.3674,332372.31977586,0
+URE.US,D,20120917,000000,32.3459,32.5789,31.9973,32.081,216005.10873073,0
+URE.US,D,20120918,000000,31.8862,31.9241,31.3466,31.5238,356883.80712719,0
+URE.US,D,20120919,000000,31.6319,31.6319,31.2392,31.2392,251362.5776926,0
+URE.US,D,20120920,000000,30.8954,30.9118,30.2768,30.4824,548124.93380835,0
+URE.US,D,20120921,000000,30.6517,30.7122,30.4451,30.4724,288179.58917838,0
+URE.US,D,20120924,000000,30.189,30.6926,30.1616,30.3536,316186.99905884,0
+URE.US,D,20120925,000000,30.5133,30.5602,29.4748,29.507,343500.56171979,0
+URE.US,D,20120926,000000,29.4885,29.7681,29.3423,29.4427,424182.88181633,0
+URE.US,D,20120927,000000,29.6065,30.0429,29.5031,29.7047,210971.63718553,0
+URE.US,D,20120928,000000,29.5626,29.8665,29.2839,29.6374,236498.23533583,0
+URE.US,D,20121001,000000,29.7457,29.8295,28.7334,29.2322,360421.81210604,0
+URE.US,D,20121002,000000,29.3385,29.6736,29.2595,29.6433,232791.90055816,0
+URE.US,D,20121003,000000,29.7232,30.2806,29.6569,29.8626,355352.41651841,0
+URE.US,D,20121004,000000,30,30.2025,29.5371,29.7086,295500.90902583,0
+URE.US,D,20121005,000000,29.9113,30.152,29.6608,29.8713,270925.78479934,0
+URE.US,D,20121008,000000,29.5965,29.7136,29.4573,29.695,132956.9338398,0
+URE.US,D,20121009,000000,29.7086,29.9434,29.3559,29.3658,134234.80334913,0
+URE.US,D,20121010,000000,29.3969,29.6308,29.2469,29.4317,157465.34198748,0
+URE.US,D,20121011,000000,29.6608,29.8218,29.4367,29.4621,149739.62006238,0
+URE.US,D,20121012,000000,29.4711,29.6912,29.1534,29.2136,123070.63736278,0
+URE.US,D,20121015,000000,29.2859,29.6394,28.8454,29.6259,146192.37747262,0
+URE.US,D,20121016,000000,29.8335,29.9814,29.7584,29.8976,218785.62961489,0
+URE.US,D,20121017,000000,29.7047,30.0469,29.5333,29.964,270250.41280163,0
+URE.US,D,20121018,000000,29.9337,30.5688,29.9337,30.5533,227453.5878529,0
+URE.US,D,20121019,000000,30.5582,30.7209,29.9385,29.9951,253907.02629792,0
+URE.US,D,20121022,000000,29.9814,29.9814,29.4427,29.7827,211526.9202414,0
+URE.US,D,20121023,000000,29.2994,29.4367,28.7569,29.1797,313804.72184505,0
+URE.US,D,20121024,000000,29.2469,29.4651,28.9819,29.2002,138943.93211124,0
+URE.US,D,20121025,000000,29.4621,29.6483,28.4265,28.9546,235533.41819626,0
+URE.US,D,20121026,000000,28.8893,28.9068,28.2238,28.6028,211990.85358936,0
+URE.US,D,20121031,000000,28.7471,29.242,28.6126,29.242,177819.90442893,0
+URE.US,D,20121101,000000,29.2225,29.5586,28.9993,29.3346,232129.87177622,0
+URE.US,D,20121102,000000,29.6394,30.0429,29.6131,29.6784,241912.5017308,0
+URE.US,D,20121105,000000,29.6863,29.6863,28.897,29.2644,228954.18642531,0
+URE.US,D,20121106,000000,29.4272,29.4972,29.0637,29.3385,136547.28528048,0
+URE.US,D,20121107,000000,28.9732,29.317,28.7529,29.0851,327090.45913728,0
+URE.US,D,20121108,000000,29.1075,29.1075,28.4538,28.484,220852.80165649,0
+URE.US,D,20121109,000000,28.2277,28.714,28.0163,28.3446,153751.82240133,0
+URE.US,D,20121112,000000,28.4498,28.4498,28.0611,28.1829,161739.27663556,0
+URE.US,D,20121113,000000,27.913,28.2941,27.8128,28.0339,83288.352774608,0
+URE.US,D,20121114,000000,28.1129,28.1129,26.7323,26.8657,415457.44511043,0
+URE.US,D,20121115,000000,26.8949,27.2175,26.3749,26.6874,408337.29990059,0
+URE.US,D,20121116,000000,26.786,27.3382,26.6085,27.2623,487089.98571797,0
+URE.US,D,20121119,000000,27.8888,28.0787,27.5749,27.8039,473638.99783057,0
+URE.US,D,20121120,000000,27.8838,28.1303,27.5711,28.1265,268632.80449102,0
+URE.US,D,20121121,000000,28.1752,28.2892,27.8176,28.1002,197496.01566903,0
+URE.US,D,20121123,000000,28.4129,28.5746,28.1829,28.5746,133182.74210651,0
+URE.US,D,20121126,000000,28.2677,28.9342,28.2103,28.6438,504342.7636958,0
+URE.US,D,20121127,000000,28.0787,28.7928,27.875,28.3378,513934.4830249,0
+URE.US,D,20121128,000000,28.1439,28.3407,27.7415,28.3058,382734.74806058,0
+URE.US,D,20121129,000000,28.5668,28.634,28.1829,28.5842,392220.7480648,0
+URE.US,D,20121130,000000,28.6575,28.9712,28.6233,28.8074,212323.40758215,0
+URE.US,D,20121203,000000,28.977,29.2721,28.8231,28.977,184315.99770169,0
+URE.US,D,20121204,000000,28.86,29.312,28.86,28.9516,307307.6021711,0
+URE.US,D,20121205,000000,29.0802,29.0802,28.4879,28.7762,334547.26394476,0
+URE.US,D,20121206,000000,28.8552,29.2644,28.7295,29.2469,310575.66363111,0
+URE.US,D,20121207,000000,29.3735,29.5284,29.2761,29.507,232819.61339089,0
+URE.US,D,20121210,000000,29.6065,29.733,29.4135,29.5371,335999.62166019,0
+URE.US,D,20121211,000000,29.7282,29.813,29.5333,29.6015,188097.25976786,0
+URE.US,D,20121212,000000,29.7731,29.8051,29.2897,29.5646,236670.6707395,0
+URE.US,D,20121213,000000,29.4748,29.5371,28.9342,29.1211,163481.07949287,0
+URE.US,D,20121214,000000,29.1534,29.1534,28.9487,29.0675,154075.13878321,0
+URE.US,D,20121217,000000,29.163,29.4317,29.0802,29.4272,196335.1558979,0
+URE.US,D,20121218,000000,29.6308,30.0691,29.4317,30.0283,484976.62562181,0
+URE.US,D,20121219,000000,30.23,30.3019,29.9064,29.9473,304430.59957298,0
+URE.US,D,20121220,000000,29.8218,30.6576,29.8218,30.6517,388155.17286282,0
+URE.US,D,20121221,000000,30.3487,30.5738,29.9113,30.4023,167902.81591553,0
+URE.US,D,20121224,000000,30.3332,30.6187,30.2025,30.491,97885.830816168,0
+URE.US,D,20121226,000000,30.5728,30.5728,30.0797,30.2015,188839.34784435,0
+URE.US,D,20121227,000000,30.1276,30.4814,29.6588,30.2797,140163.29675148,0
+URE.US,D,20121228,000000,30.1178,30.4005,29.8363,29.9278,96190.216013422,0
+URE.US,D,20121231,000000,29.8548,30.5192,29.7466,30.5192,252176.51385396,0
+URE.US,D,20130102,000000,31.7205,31.9573,31.0844,31.4683,230259.76876737,0
+URE.US,D,20130103,000000,31.4419,31.7167,31.3329,31.3923,143560.68476424,0
+URE.US,D,20130104,000000,31.2128,31.849,31.2128,31.8014,114960.01498305,0
+URE.US,D,20130107,000000,31.8014,31.9612,31.6621,31.892,95395.78147509,0
+URE.US,D,20130108,000000,31.9154,31.9194,31.6386,31.8267,71479.60682691,0
+URE.US,D,20130109,000000,31.969,32.1512,31.8579,32.0829,64285.560729787,0
+URE.US,D,20130110,000000,32.3236,32.4133,32.0041,32.2371,144205.26472557,0
+URE.US,D,20130111,000000,32.269,32.3578,32.0041,32.2427,155186.73129614,0
+URE.US,D,20130114,000000,32.305,32.3188,32.1647,32.2915,105529.44064428,0
+URE.US,D,20130115,000000,32.1016,32.6656,32.1016,32.5594,154223.96695899,0
+URE.US,D,20130116,000000,32.4317,32.5555,32.3275,32.5254,192553.89383173,0
+URE.US,D,20130117,000000,32.6267,32.8537,32.6267,32.7338,99603.000044374,0
+URE.US,D,20130118,000000,32.9569,33.0953,32.6315,33.0914,187607.66638958,0
+URE.US,D,20130122,000000,33.0914,33.3972,33.0582,33.3875,175247.74299087,0
+URE.US,D,20130123,000000,33.4362,33.481,33.2229,33.3826,130720.40559816,0
+URE.US,D,20130124,000000,33.5308,33.6964,33.3164,33.485,183443.55667122,0
+URE.US,D,20130125,000000,33.6301,33.8094,33.4733,33.7967,146149.26862171,0
+URE.US,D,20130128,000000,33.9692,33.9877,33.5686,33.8493,201320.38658612,0
+URE.US,D,20130129,000000,33.8317,33.9779,33.7792,33.9692,138471.78755357,0
+URE.US,D,20130130,000000,33.9116,33.9605,33.254,33.406,253831.07260821,0
+URE.US,D,20130131,000000,33.2795,33.2795,32.8624,33.0047,229664.45606423,0
+URE.US,D,20130201,000000,33.1614,33.5358,33.0953,33.3826,215502.17213669,0
+URE.US,D,20130204,000000,33.1351,33.4411,33.0153,33.2998,249926.64239657,0
+URE.US,D,20130205,000000,33.446,33.485,33.1002,33.1955,209864.15027744,0
+URE.US,D,20130206,000000,32.9891,33.3701,32.8488,33.3038,232395.7096902,0
+URE.US,D,20130207,000000,33.3701,33.5358,32.8789,33.0212,202460.718333,0
+URE.US,D,20130208,000000,33.1294,33.6351,33.0837,33.5989,176784.26560569,0
+URE.US,D,20130211,000000,33.5308,33.7276,33.5308,33.6603,125814.20780329,0
+URE.US,D,20130212,000000,33.7928,34.0977,33.6398,34.0803,166224.64993339,0
+URE.US,D,20130213,000000,34.2331,34.279,33.8766,34.0763,137031.7466527,0
+URE.US,D,20130214,000000,33.9195,33.9741,33.7373,33.8152,128064.07926069,0
+URE.US,D,20130215,000000,33.784,33.8942,33.6077,33.8893,155332.48026829,0
+URE.US,D,20130219,000000,33.8669,34.3238,33.8669,34.315,132724.96716581,0
+URE.US,D,20130220,000000,34.3276,34.506,33.7607,33.784,272656.29724331,0
+URE.US,D,20130221,000000,33.6165,33.7198,33.0582,33.218,375077.7950167,0
+URE.US,D,20130222,000000,33.5308,33.8007,33.446,33.7752,216415.66921565,0
+URE.US,D,20130225,000000,33.9741,34.1036,32.6753,32.689,302490.7012817,0
+URE.US,D,20130226,000000,32.8887,33.2822,32.7006,33.2278,278920.42384207,0
+URE.US,D,20130227,000000,33.2083,34.0256,33.0747,33.7198,201063.78628304,0
+URE.US,D,20130228,000000,33.7452,34.0326,33.6204,33.7003,208122.34742013,0
+URE.US,D,20130301,000000,33.483,33.9449,33.2384,33.8697,341714.62361037,0
+URE.US,D,20130304,000000,33.8981,34.541,33.8766,34.3824,370784.35874559,0
+URE.US,D,20130305,000000,34.7631,35.0137,34.4153,34.8975,302704.19273385,0
+URE.US,D,20130306,000000,35.1082,35.1304,34.4553,34.6629,285846.57922278,0
+URE.US,D,20130307,000000,34.5869,34.808,34.313,34.4192,406839.78053183,0
+URE.US,D,20130308,000000,34.6171,34.7418,34.0608,34.4232,235906.00183633,0
+URE.US,D,20130311,000000,34.6413,34.6493,34.2751,34.6277,211475.60018078,0
+URE.US,D,20130312,000000,34.5792,34.6374,34.319,34.4368,184170.24872952,0
+URE.US,D,20130313,000000,34.4368,34.6131,34.1933,34.4513,201022.73023454,0
+URE.US,D,20130314,000000,34.4876,34.9249,34.4611,34.8703,202687.55300092,0
+URE.US,D,20130315,000000,34.7711,34.9064,34.505,34.8742,198372.56230435,0
+URE.US,D,20130318,000000,34.3276,34.6999,34.2331,34.6326,375336.4481222,0
+URE.US,D,20130319,000000,34.6959,34.7525,33.8543,34.2244,375264.60003734,0
+URE.US,D,20130320,000000,34.5626,34.5869,34.2478,34.5869,152848.58933449,0
+URE.US,D,20130321,000000,34.2596,34.8246,34.2596,34.4018,150172.76137398,0
+URE.US,D,20130322,000000,34.5955,34.8615,34.4827,34.8031,140984.41772132,0
+URE.US,D,20130325,000000,34.8615,35.1032,34.6364,34.7192,589097.84380281,0
+URE.US,D,20130326,000000,34.8742,35.3077,34.8742,35.2679,351754.88026924,0
+URE.US,D,20130327,000000,35.0097,35.4092,34.8655,35.4003,251320.49524288,0
+URE.US,D,20130328,000000,35.4404,35.7405,35.2455,35.7025,126941.19633441,0
+URE.US,D,20130401,000000,35.5425,35.8573,35.3556,35.8524,160120.64192374,0
+URE.US,D,20130402,000000,36.1524,36.3386,35.9391,36.1195,248168.41711987,0
+URE.US,D,20130403,000000,36.2938,36.3512,35.4822,35.7335,218948.82740765,0
+URE.US,D,20130404,000000,35.7814,36.8296,35.7589,36.7548,202398.10785905,0
+URE.US,D,20130405,000000,35.9712,36.9622,35.9489,36.9622,227414.58460683,0
+URE.US,D,20130408,000000,37.0215,37.7347,36.6884,37.6861,186453.99142693,0
+URE.US,D,20130409,000000,37.8692,37.9316,37.3245,37.6403,170084.94489291,0
+URE.US,D,20130410,000000,37.8361,38.216,37.7152,38.0933,172499.04054429,0
+URE.US,D,20130411,000000,38.102,38.8689,38.102,38.5239,310886.66319845,0
+URE.US,D,20130412,000000,38.4186,38.711,38.2932,38.711,207289.93603695,0
+URE.US,D,20130415,000000,38.4186,38.519,37.0061,37.0061,630483.36708461,0
+URE.US,D,20130416,000000,37.4328,38.2424,37.0567,38.1985,455419.34991075,0
+URE.US,D,20130417,000000,37.6657,37.8069,36.7937,37.2798,433381.48948111,0
+URE.US,D,20130418,000000,37.3245,37.383,36.8394,37.3031,364890.76298447,0
+URE.US,D,20130419,000000,37.5848,38.2336,37.2535,38.1731,350793.1423333,0
+URE.US,D,20130422,000000,38.409,38.4236,37.7552,38.181,171182.16778888,0
+URE.US,D,20130423,000000,38.4675,38.8133,38.1731,38.6428,220189.74647333,0
+URE.US,D,20130424,000000,38.8463,38.9351,38.5045,38.8231,311816.5826968,0
+URE.US,D,20130425,000000,38.8231,39.1115,38.2706,38.7996,310258.50565651,0
+URE.US,D,20130426,000000,38.6311,39.0101,38.4323,38.5094,141686.47615055,0
+URE.US,D,20130429,000000,38.6622,39.0675,38.4919,39.0179,154250.65339051,0
+URE.US,D,20130430,000000,39.0539,39.8207,38.9029,39.8158,162797.49628547,0
+URE.US,D,20130501,000000,39.7476,39.845,39.0675,39.2887,261816.47404004,0
+URE.US,D,20130502,000000,39.4874,39.8791,39.3024,39.6288,127423.60490421,0
+URE.US,D,20130503,000000,40.1441,40.1441,39.5012,39.6473,239037.5519351,0
+URE.US,D,20130506,000000,39.6648,40.035,39.6648,39.9874,135120.58759536,0
+URE.US,D,20130507,000000,40.3166,40.4461,39.8829,40.4461,143870.65793036,0
+URE.US,D,20130508,000000,40.3303,40.7452,40.185,40.6198,213062.41645502,0
+URE.US,D,20130509,000000,40.605,40.6273,39.9814,40.1286,173073.82522318,0
+URE.US,D,20130510,000000,40.2387,40.3789,40.0409,40.2076,136070.00871676,0
+URE.US,D,20130513,000000,40.0876,40.4423,40.0176,40.3555,146448.9777757,0
+URE.US,D,20130514,000000,40.4375,40.9244,40.4375,40.7744,134054.15673576,0
+URE.US,D,20130515,000000,40.9537,41.4769,40.3692,41.4634,165481.53545568,0
+URE.US,D,20130516,000000,41.3785,41.6795,40.9372,41.2344,112423.77758742,0
+URE.US,D,20130517,000000,41.4769,41.7751,41.2071,41.7751,193679.85596164,0
+URE.US,D,20130520,000000,41.6757,41.8541,41.5073,41.7069,122663.15608148,0
+URE.US,D,20130521,000000,41.8052,42.2525,41.8052,42.0362,112578.76417047,0
+URE.US,D,20130522,000000,42.1658,42.8381,39.6065,40.0253,503994.81368483,0
+URE.US,D,20130523,000000,39.198,39.3063,38.2249,38.9302,539633.51657887,0
+URE.US,D,20130524,000000,38.6545,38.6701,37.7786,38.6048,306125.18797452,0
+URE.US,D,20130528,000000,39.4241,39.4874,37.346,37.8029,453879.74809227,0
+URE.US,D,20130529,000000,37.2817,37.3187,35.3117,36.3153,710388.70146342,0
+URE.US,D,20130530,000000,36.2285,36.8296,35.5524,35.6489,499677.77018583,0
+URE.US,D,20130531,000000,35.3497,36.1361,34.7292,34.7641,478132.58233809,0
+URE.US,D,20130603,000000,34.7993,35.4052,34.1368,34.9338,563935.61808288,0
+URE.US,D,20130604,000000,34.9357,35.15,34.1192,34.1554,377479.57385352,0
+URE.US,D,20130605,000000,34.05,34.3336,33.2755,33.4441,513189.31574476,0
+URE.US,D,20130606,000000,33.3018,34.6688,33.0641,34.6453,515328.33587122,0
+URE.US,D,20130607,000000,34.8393,34.8879,33.6808,34.549,470561.84699605,0
+URE.US,D,20130610,000000,34.812,34.812,33.8075,33.9672,386533.45894735,0
+URE.US,D,20130611,000000,33.4205,33.6594,32.9237,32.9482,582191.19004513,0
+URE.US,D,20130612,000000,33.3758,33.3992,31.8375,31.9905,354897.72078136,0
+URE.US,D,20130613,000000,31.8423,34.0919,31.8423,33.9273,543314.19132623,0
+URE.US,D,20130614,000000,33.9702,34.9561,33.7412,34.0598,418462.74786009,0
+URE.US,D,20130617,000000,34.6268,34.812,33.7772,34.1816,209620.89319012,0
+URE.US,D,20130618,000000,34.2556,34.8537,33.8942,34.4018,268084.70624365,0
+URE.US,D,20130619,000000,34.6364,34.6364,32.1833,32.2351,465498.6098157,0
+URE.US,D,20130620,000000,31.4887,31.7693,29.4252,29.6569,1088061.2387449,0
+URE.US,D,20130621,000000,30.1549,31.0249,29.4465,30.5446,1560688.2049801,0
+URE.US,D,20130624,000000,29.6249,31.398,28.8367,30.0797,744796.7493039,0
+URE.US,D,20130625,000000,30.7453,31.5208,30.2514,31.1914,425908.26225423,0
+URE.US,D,20130626,000000,31.853,32.3459,31.6874,32.1024,676261.88755513,0
+URE.US,D,20130627,000000,32.5536,33.3856,32.4901,33.2755,428598.45983172,0
+URE.US,D,20130628,000000,33.1312,33.5608,32.6373,33.1088,484843.19346421,0
+URE.US,D,20130701,000000,33.2921,33.5589,32.5107,32.6354,481769.12183333,0
+URE.US,D,20130702,000000,32.7046,33.5756,32.7046,33.3856,270750.27019204,0
+URE.US,D,20130703,000000,33.2882,33.2882,32.2436,32.9988,413155.2271912,0
+URE.US,D,20130705,000000,33.0115,33.0115,31.2266,32.5458,663413.39717935,0
+URE.US,D,20130708,000000,32.6208,33.2014,32.5155,32.9744,436892.80802844,0
+URE.US,D,20130709,000000,33.1674,33.783,32.7756,33.5113,578044.52914737,0
+URE.US,D,20130710,000000,33.5989,33.7704,33.1012,33.555,506125.62260159,0
+URE.US,D,20130711,000000,34.4358,35.4171,34.4358,35.3643,819250.8668441,0
+URE.US,D,20130712,000000,35.4258,35.5115,34.6783,34.9649,286549.66405321,0
+URE.US,D,20130715,000000,35.0244,35.2903,34.7087,35.1197,184341.65773198,0
+URE.US,D,20130716,000000,35.0672,35.3946,34.9034,35.0204,190915.75749687,0
+URE.US,D,20130717,000000,35.2804,35.4812,34.9161,35.4131,277558.38943332,0
+URE.US,D,20130718,000000,35.4355,35.9362,35.4082,35.91,353994.48771452,0
+URE.US,D,20130719,000000,35.751,35.9771,35.5388,35.8076,314901.94474102,0
+URE.US,D,20130722,000000,35.6626,36.0473,35.6022,35.9771,240462.1968178,0
+URE.US,D,20130723,000000,36.1213,36.1554,35.6626,35.9548,141939.99725,0
+URE.US,D,20130724,000000,36.1126,36.1126,34.0442,34.5391,1108645.7150579,0
+URE.US,D,20130725,000000,34.4592,34.5955,34.0413,34.5266,548872.15389092,0
+URE.US,D,20130726,000000,34.4262,34.7163,34.0442,34.6075,172368.68759031,0
+URE.US,D,20130729,000000,34.549,34.7476,34.0276,34.129,287508.32278553,0
+URE.US,D,20130730,000000,34.4262,34.8315,33.8601,34.0637,252167.27624306,0
+URE.US,D,20130731,000000,33.863,34.2127,32.5029,33.1215,927467.42586223,0
+URE.US,D,20130801,000000,33.2921,33.4889,32.7142,32.7406,317281.14275118,0
+URE.US,D,20130802,000000,33.1215,33.216,32.4532,32.4931,297075.40848552,0
+URE.US,D,20130805,000000,32.4153,32.6977,32.2486,32.3997,264513.856426,0
+URE.US,D,20130806,000000,32.4036,32.6257,32.0225,32.161,179175.7804304,0
+URE.US,D,20130807,000000,31.9992,32.0927,31.6339,31.8959,175713.72914126,0
+URE.US,D,20130808,000000,32.3158,32.3158,31.6386,31.9826,166924.6555602,0
+URE.US,D,20130809,000000,31.9057,32.9111,31.8188,32.5584,146769.21495395,0
+URE.US,D,20130812,000000,32.4036,32.4036,31.8686,32.1024,150760.88926863,0
+URE.US,D,20130813,000000,32.0714,32.0714,30.9752,31.102,402896.34707411,0
+URE.US,D,20130814,000000,31.2548,31.3621,30.9237,31.0658,153693.31753223,0
+URE.US,D,20130815,000000,30.4237,30.4325,29.6298,29.847,488224.15905759,0
+URE.US,D,20130816,000000,29.7963,29.8345,28.4684,28.4763,827115.15293287,0
+URE.US,D,20130819,000000,28.2677,28.5221,27.6735,27.6735,620039.73474929,0
+URE.US,D,20130820,000000,27.9246,29.2654,27.9198,28.9819,913508.36937473,0
+URE.US,D,20130821,000000,28.5766,29.7232,28.2238,28.9068,588688.30971909,0
+URE.US,D,20130822,000000,29.018,29.2059,28.5512,29.1728,760373.414102,0
+URE.US,D,20130823,000000,29.3014,29.8596,29.012,29.8266,348734.18150138,0
+URE.US,D,20130826,000000,29.9785,29.9971,29.5626,29.6423,243695.36063659,0
+URE.US,D,20130827,000000,29.2332,29.7136,29.1797,29.4826,287707.44462071,0
+URE.US,D,20130828,000000,29.3229,29.4407,29.0373,29.1797,155234.97215313,0
+URE.US,D,20130829,000000,29.0276,29.3091,28.7198,29.3091,112256.47418981,0
+URE.US,D,20130830,000000,29.4272,29.7008,28.8717,28.9273,90895.012159084,0
+URE.US,D,20130903,000000,29.2917,29.4212,27.911,28.363,346435.04278581,0
+URE.US,D,20130904,000000,28.4548,29.0218,28.2765,28.7452,282566.20094823,0
+URE.US,D,20130905,000000,28.7043,28.787,28.219,28.2453,186412.93537844,0
+URE.US,D,20130906,000000,28.9477,29.6912,28.9477,29.2654,411809.61520187,0
+URE.US,D,20130909,000000,29.5225,30.4102,29.2955,30.4102,338825.30419769,0
+URE.US,D,20130910,000000,30.5484,30.6489,29.9971,30.3487,247545.391584,0
+URE.US,D,20130911,000000,30.3837,30.7618,30.3147,30.754,191777.93451521,0
+URE.US,D,20130912,000000,30.943,31.1156,30.3019,30.3566,293469.66102666,0
+URE.US,D,20130913,000000,30.496,30.6898,30.3147,30.5542,117854.46640178,0
+URE.US,D,20130916,000000,31.6134,31.9612,30.9752,31.1156,360252.45590601,0
+URE.US,D,20130917,000000,31.1525,31.5647,30.984,31.0521,177502.74645432,0
+URE.US,D,20130918,000000,31.0249,33.2473,30.3926,33.2239,739854.6274666,0
+URE.US,D,20130919,000000,33.2619,33.7792,32.9266,32.9656,454669.05062455,0
+URE.US,D,20130920,000000,33.025,33.0398,31.7157,31.8006,558496.71805881,0
+URE.US,D,20130923,000000,31.7468,32.0887,31.3794,31.4127,378904.21873622,0
+URE.US,D,20130924,000000,31.3485,31.5032,30.9625,31.0336,191885.70664251,0
+URE.US,D,20130925,000000,31.0911,31.5412,30.8126,31.2333,222349.29462405,0
+URE.US,D,20130926,000000,31.3132,31.6259,31.2333,31.5871,142270.49844035,0
+URE.US,D,20130927,000000,31.4429,31.665,31.0034,31.327,114190.2140738,0
+URE.US,D,20130930,000000,30.9255,31.4263,30.526,30.7054,278888.60540449,0
+URE.US,D,20131001,000000,30.7823,32.1258,30.6762,31.6339,383895.60783171,0
+URE.US,D,20131002,000000,31.2782,31.6874,31.0444,31.6834,191123.09054175,0
+URE.US,D,20131003,000000,31.436,31.4799,30.3361,30.7278,244650.94016526,0
+URE.US,D,20131004,000000,30.7151,30.9081,30.191,30.4734,213872.24701154,0
+URE.US,D,20131007,000000,30.1539,30.9635,30.112,30.7239,196785.74603011,0
+URE.US,D,20131008,000000,30.6664,30.8262,29.9727,30.0469,240307.21023474,0
+URE.US,D,20131009,000000,30.0469,30.5009,29.924,30.0293,367849.87767957,0
+URE.US,D,20131010,000000,30.526,31.4799,30.4199,31.401,439208.36916343,0
+URE.US,D,20131011,000000,31.4214,32.0732,31.2304,32.0459,231005.96244872,0
+URE.US,D,20131014,000000,31.6006,32.1297,31.4799,32.0547,154779.25001486,0
+URE.US,D,20131015,000000,31.9017,32.2242,31.6415,31.8228,168528.92065505,0
+URE.US,D,20131016,000000,31.9798,33.03,31.9798,32.9744,307721.24185966,0
+URE.US,D,20131017,000000,32.8341,34.1903,32.6198,33.9779,450919.60699596,0
+URE.US,D,20131018,000000,34.1952,34.4057,33.5833,33.8387,302298.764255,0
+URE.US,D,20131021,000000,33.8035,33.8035,33.216,33.4694,171627.62591503,0
+URE.US,D,20131022,000000,33.8533,34.4611,33.6535,34.2039,393328.23497289,0
+URE.US,D,20131023,000000,34.0588,34.317,33.7948,34.2945,218852.34569369,0
+URE.US,D,20131024,000000,34.4358,34.4455,34.011,34.2897,290643.97848914,0
+URE.US,D,20131025,000000,34.3044,35.0137,34.2819,34.924,244581.14488283,0
+URE.US,D,20131028,000000,34.6423,34.9142,33.9341,34.4513,258404.71641029,0
+URE.US,D,20131029,000000,34.1631,34.2263,33.6185,33.8533,317882.61386159,0
+URE.US,D,20131030,000000,33.708,33.7509,33.0924,33.411,242357.95985695,0
+URE.US,D,20131031,000000,33.4773,33.5696,32.5974,32.9315,284770.91075227,0
+URE.US,D,20131101,000000,32.9656,33.411,32.5876,33.2755,220435.05636309,0
+URE.US,D,20131104,000000,33.3875,33.6984,32.8789,33.415,173187.75575774,0
+URE.US,D,20131105,000000,32.9422,33.0037,32.2632,32.4103,520784.68471589,0
+URE.US,D,20131106,000000,32.5185,32.8741,32.2954,32.3802,159952.31212493,0
+URE.US,D,20131107,000000,32.3802,32.4366,31.4603,31.5871,390394.78030809,0
+URE.US,D,20131108,000000,30.9772,31.1544,29.9337,30.7949,521968.12531369,0
+URE.US,D,20131111,000000,30.6011,31.095,30.6011,30.7424,214783.69128808,0
+URE.US,D,20131112,000000,30.5933,30.6498,30.0516,30.4833,329110.41672312,0
+URE.US,D,20131113,000000,30.2182,30.9118,30.2182,30.8583,186559.7107518,0
+URE.US,D,20131114,000000,31.1185,31.7877,31.0346,31.397,380224.17069526,0
+URE.US,D,20131115,000000,31.5287,31.7069,31.288,31.5919,330327.72856093,0
+URE.US,D,20131118,000000,31.6874,31.7508,31.095,31.1185,211202.5774583,0
+URE.US,D,20131119,000000,30.9859,31.095,30.5133,30.6536,268728.25980377,0
+URE.US,D,20131120,000000,30.8086,31.2831,29.8665,30.1071,373228.22003211,0
+URE.US,D,20131121,000000,30.2504,30.5542,29.964,30.4405,197110.0888132,0
+URE.US,D,20131122,000000,30.4734,30.4734,29.9473,30.2602,153425.42681581,0
+URE.US,D,20131125,000000,30.3487,30.3487,29.9522,30,117909.89206725,0
+URE.US,D,20131126,000000,29.9766,30.112,29.7944,29.8236,215477.5385076,0
+URE.US,D,20131127,000000,30.0049,30.491,29.8031,30.4405,154133.6436523,0
+URE.US,D,20131129,000000,30.3877,30.5133,29.8071,29.847,133271.01261077,0
+URE.US,D,20131202,000000,29.8031,30.0341,29.3463,29.5235,204114.25068604,0
+URE.US,D,20131203,000000,29.3764,29.6493,29.279,29.4514,128552.64623775,0
+URE.US,D,20131204,000000,28.9371,29.8958,28.8883,29.5919,334828.49787694,0
+URE.US,D,20131205,000000,29.4212,29.7944,29.1435,29.6716,147831.54020869,0
+URE.US,D,20131206,000000,30.1958,30.265,29.8325,30.1393,206561.19117621,0
+URE.US,D,20131209,000000,30.1305,30.5622,29.9434,30.526,186321.58567054,0
+URE.US,D,20131210,000000,30.6207,30.791,30.488,30.491,120257.2716398,0
+URE.US,D,20131211,000000,30.4501,30.4501,29.1134,29.2097,293432.71058301,0
+URE.US,D,20131212,000000,29.1767,29.1883,28.7043,28.8035,165954.70641456,0
+URE.US,D,20131213,000000,29.0218,29.6628,28.8845,29.017,142994.11129504,0
+URE.US,D,20131216,000000,29.31,29.3463,28.9536,29.1358,161944.55687803,0
+URE.US,D,20131217,000000,29.0851,29.5371,28.9147,29.4212,217390.75036735,0
+URE.US,D,20131218,000000,29.619,30.5542,28.8035,30.4589,527932.54275846,0
+URE.US,D,20131219,000000,30.2797,30.2932,29.3814,29.6667,309667.29855821,0
+URE.US,D,20131220,000000,29.8421,30.1393,29.6365,30.1266,230211.5279104,0
+URE.US,D,20131223,000000,30.3741,30.5787,30.1636,30.2689,241973.05940233,0
+URE.US,D,20131224,000000,30.2105,30.4296,30.1344,30.3233,93471.279201997,0
+URE.US,D,20131226,000000,30.3615,30.7112,30.2055,30.3887,126971.98837078,0
+URE.US,D,20131227,000000,30.3887,30.4415,29.9902,30.4023,194131.47249506,0
+URE.US,D,20131230,000000,30.4561,30.6469,30.38,30.5232,209268.8375743,0
+URE.US,D,20131231,000000,30.4023,30.7297,30.2425,30.3107,185338.29330915,0
+URE.US,D,20140102,000000,30.1793,30.4471,29.8703,30.2464,211277.5047468,0
+URE.US,D,20140103,000000,30.2192,30.7939,30.1958,30.5953,187757.52096657,0
+URE.US,D,20140106,000000,30.5953,31.0336,30.5153,30.8018,275202.79865107,0
+URE.US,D,20140107,000000,31.0102,31.3076,30.7073,31.0336,225085.68025609,0
+URE.US,D,20140108,000000,30.8281,31.1438,30.488,30.8846,292725.52014772,0
+URE.US,D,20140109,000000,31.0581,31.0581,30.4296,30.8895,173204.17817714,0
+URE.US,D,20140110,000000,31.2732,31.6503,31.1856,31.6299,243139.05117952,0
+URE.US,D,20140113,000000,31.5774,31.6748,31.0668,31.2333,162161.12753384,0
+URE.US,D,20140114,000000,31.2694,31.7957,31.2188,31.6173,164629.62244945,0
+URE.US,D,20140115,000000,31.8463,32.1219,31.783,31.9397,242349.74864724,0
+URE.US,D,20140116,000000,31.931,32.1171,31.8686,32.0704,149158.67697621,0
+URE.US,D,20140117,000000,31.935,32.1532,31.6824,31.8052,142014.92453849,0
+URE.US,D,20140121,000000,32.0148,32.5244,31.931,32.3099,216628.1342666,0
+URE.US,D,20140122,000000,32.4036,32.7776,32.3011,32.5545,225734.36582227,0
+URE.US,D,20140123,000000,31.9963,32.5409,31.9963,32.4036,194364.46557025,0
+URE.US,D,20140124,000000,32.0654,32.1932,31.4038,31.4867,473733.42674212,0
+URE.US,D,20140127,000000,31.3913,31.8745,30.8486,31.1389,317082.02091599,0
+URE.US,D,20140128,000000,31.3076,31.8267,31.1709,31.7186,229035.27212108,0
+URE.US,D,20140129,000000,31.3027,31.7069,31.098,31.4078,243325.85620016,0
+URE.US,D,20140130,000000,31.7069,32.3898,31.702,32.1892,313212.48834555,0
+URE.US,D,20140131,000000,31.6748,32.7299,31.4038,32.425,404348.70478954,0
+URE.US,D,20140203,000000,32.3898,32.4707,31.2188,31.4419,412435.71994137,0
+URE.US,D,20140204,000000,31.6085,32.1892,31.2871,32.1355,332959.4212693,0
+URE.US,D,20140205,000000,31.8832,32.1628,31.783,32.1133,176015.49109767,0
+URE.US,D,20140206,000000,32.2252,32.5945,32.1785,32.498,237753.52401849,0
+URE.US,D,20140207,000000,32.7016,33.0709,32.5155,32.9734,479728.63622325,0
+URE.US,D,20140210,000000,32.9929,33.7305,32.8137,33.5776,300547.72378679,0
+URE.US,D,20140211,000000,33.6545,34.1095,33.405,33.863,336706.81209547,0
+URE.US,D,20140212,000000,33.938,34.0199,33.5833,33.8854,203884.33681449,0
+URE.US,D,20140213,000000,33.6185,34.4856,33.5278,34.1464,514694.01992201,0
+URE.US,D,20140214,000000,34.129,34.5333,34.1095,34.3999,220204.11609031,0
+URE.US,D,20140218,000000,34.5304,34.8325,34.129,34.8325,351930.39487655,0
+URE.US,D,20140219,000000,34.7428,35.3897,34.6075,34.7827,452172.84287619,0
+URE.US,D,20140220,000000,34.6589,35.2358,34.391,34.6268,211399.64649107,0
+URE.US,D,20140221,000000,34.7681,35.002,34.3101,34.7876,242266.61014905,0
+URE.US,D,20140224,000000,34.8684,35.4774,34.8596,34.8596,370431.27672855,0
+URE.US,D,20140225,000000,34.923,35.2436,34.7525,34.923,236705.56838072,0
+URE.US,D,20140226,000000,34.9786,35.4082,34.9376,35.1266,284098.6179582,0
+URE.US,D,20140227,000000,35.0691,35.4228,34.7651,35.0409,299767.65886543,0
+URE.US,D,20140228,000000,35.1227,35.8378,34.996,35.5738,503239.38239255,0
+URE.US,D,20140303,000000,34.8596,35.5982,34.8596,35.5398,265402.71987587,0
+URE.US,D,20140304,000000,35.9489,36.4993,35.9129,36.3921,454953.36376036,0
+URE.US,D,20140305,000000,36.398,36.5122,35.7657,36.2841,339029.55803894,0
+URE.US,D,20140306,000000,36.3688,36.3688,35.7385,35.9616,248662.11610299,0
+URE.US,D,20140307,000000,35.6217,35.8008,34.8684,35.1812,449763.87923088,0
+URE.US,D,20140310,000000,35.0595,35.266,34.6035,34.9181,351946.81729595,0
+URE.US,D,20140311,000000,34.8499,35.4315,34.8499,35.297,321204.04818465,0
+URE.US,D,20140312,000000,34.9922,35.491,34.9922,35.4131,177817.85162651,0
+URE.US,D,20140313,000000,35.5787,35.6177,35.0642,35.1996,210874.12907036,0
+URE.US,D,20140314,000000,35.114,35.6117,35.0137,35.2358,150201.50060793,0
+URE.US,D,20140317,000000,35.4501,35.8329,35.2309,35.3418,229425.30458177,0
+URE.US,D,20140318,000000,35.4171,35.7355,35.2085,35.6742,188589.93234977,0
+URE.US,D,20140319,000000,35.7092,36.0122,34.1154,34.3599,355780.42582394,0
+URE.US,D,20140320,000000,34.2137,34.5177,33.7442,34.5177,565778.00825899,0
+URE.US,D,20140321,000000,34.7486,35.2358,34.6171,35.0272,264742.74389634,0
+URE.US,D,20140324,000000,34.9328,35.2844,34.2419,34.6316,211690.11803415,0
+URE.US,D,20140325,000000,34.8364,35.1996,34.6541,35.0915,172773.08966797,0
+URE.US,D,20140326,000000,35.002,35.2368,34.3219,34.3336,140477.37552244,0
+URE.US,D,20140327,000000,34.2897,34.7329,34.1484,34.6989,488607.00670978,0
+URE.US,D,20140328,000000,34.8178,35.3702,34.7954,35.1364,155664.00785987,0
+URE.US,D,20140331,000000,35.3166,35.7844,34.9786,35.5728,198450.56879649,0
+URE.US,D,20140401,000000,35.5768,35.9937,35.2056,35.984,116499.61680152,0
+URE.US,D,20140402,000000,35.752,36.0562,35.6499,35.9937,81346.401680906,0
+URE.US,D,20140403,000000,35.9673,35.9937,35.5962,35.7949,112621.8730214,0
+URE.US,D,20140404,000000,36.0824,36.4184,35.8135,36.0122,118941.42528563,0
+URE.US,D,20140407,000000,36.0562,36.5948,35.8096,36.1,155605.50299077,0
+URE.US,D,20140408,000000,36.0648,36.5686,35.9352,36.5092,115318.22900614,0
+URE.US,D,20140409,000000,36.6591,36.6591,36.0122,36.4448,128588.57028018,0
+URE.US,D,20140410,000000,36.4,36.776,35.6157,35.7872,92225.228130245,0
+URE.US,D,20140411,000000,35.563,35.945,35.2679,35.3166,161702.32619193,0
+URE.US,D,20140414,000000,35.5105,35.8046,35.3702,35.6937,98524.252370229,0
+URE.US,D,20140415,000000,35.7471,36.4224,35.6811,36.3756,89791.630855844,0
+URE.US,D,20140416,000000,36.5686,36.9095,36.3669,36.8151,173757.40843058,0
+URE.US,D,20140417,000000,36.928,36.928,36.2421,36.6075,125461.12578625,0
+URE.US,D,20140421,000000,36.4399,36.9095,36.4399,36.8871,88781.652062924,0
+URE.US,D,20140422,000000,36.7887,37.2369,36.5597,37.1561,122288.51963898,0
+URE.US,D,20140423,000000,37.1326,37.1794,36.7303,36.9134,62096.246943917,0
+URE.US,D,20140424,000000,36.9895,37.2271,36.8705,37.16,125963.03597908,0
+URE.US,D,20140425,000000,37.1063,37.1463,36.7391,36.8569,42433.478919575,0
+URE.US,D,20140428,000000,36.7976,37.3811,36.6768,37.309,164363.78453546,0
+URE.US,D,20140429,000000,37.3255,37.5291,37.1502,37.3285,69343.665904081,0
+URE.US,D,20140430,000000,37.2768,37.7007,37.2008,37.6723,81748.750956133,0
+URE.US,D,20140501,000000,37.7289,38.2765,37.267,38.2404,124968.45320434,0
+URE.US,D,20140502,000000,37.9628,38.5433,37.879,38.2219,82783.363378149,0
+URE.US,D,20140505,000000,37.879,38.5055,37.6801,38.5055,91698.684308327,0
+URE.US,D,20140506,000000,38.3837,38.3837,37.9765,38.181,110056.89639181,0
+URE.US,D,20140507,000000,38.2813,39.1075,38.2813,39.1075,137317.08618972,0
+URE.US,D,20140508,000000,38.9234,39.4641,38.8483,39.128,249907.14077352,0
+URE.US,D,20140509,000000,39.0043,39.3346,38.7441,39.1319,124354.66527937,0
+URE.US,D,20140512,000000,39.2399,39.4388,39.1418,39.3229,57968.061267981,0
+URE.US,D,20140513,000000,39.2175,39.8538,38.785,38.8424,252016.39526484,0
+URE.US,D,20140514,000000,38.9964,39.2399,38.6291,39.0529,111701.19113395,0
+URE.US,D,20140515,000000,39.0004,39.0101,38.2912,38.8834,155629.11021865,0
+URE.US,D,20140516,000000,38.9516,39.4641,38.6535,39.4641,116765.45471552,0
+URE.US,D,20140519,000000,39.2877,39.359,38.862,39.2448,89406.730401225,0
+URE.US,D,20140520,000000,39.2448,39.4418,38.709,38.9653,145434.89337794,0
+URE.US,D,20140521,000000,39.1192,39.1728,38.4771,38.6155,110133.87648274,0
+URE.US,D,20140522,000000,38.8523,38.8834,38.445,38.5569,114404.73192719,0
+URE.US,D,20140523,000000,38.6242,39.1153,38.6242,39.0949,93442.539968053,0
+URE.US,D,20140527,000000,39.0529,39.6589,39.0529,39.6101,142147.33029488,0
+URE.US,D,20140528,000000,39.359,39.396,38.866,39.2828,115368.52266556,0
+URE.US,D,20140529,000000,39.4465,39.4641,39.1464,39.3745,88922.269029012,0
+URE.US,D,20140530,000000,39.1368,39.8334,39.1368,39.7777,155350.95549012,0
+URE.US,D,20140602,000000,39.8187,40.0448,39.6055,39.9074,328610.55933272,0
+URE.US,D,20140603,000000,39.7087,39.8859,39.583,39.8187,295320.26241247,0
+URE.US,D,20140604,000000,39.6814,40.0798,39.5431,39.8576,100669.43090397,0
+URE.US,D,20140605,000000,40,41.2158,39.8187,41.1565,303680.30028678,0
+URE.US,D,20140606,000000,41.4389,41.4389,40.8095,40.9674,132660.30388944,0
+URE.US,D,20140609,000000,40.8876,41.1749,40.0253,40.1149,206449.31344406,0
+URE.US,D,20140610,000000,39.9074,40.1587,39.3531,39.6413,175043.48914961,0
+URE.US,D,20140611,000000,39.4641,39.6326,39.0276,39.3619,132372.91154999,0
+URE.US,D,20140612,000000,39.2692,39.2692,38.637,39.1192,125554.52829658,0
+URE.US,D,20140613,000000,39.1865,39.4143,38.6068,39.3266,128293.99313225,0
+URE.US,D,20140616,000000,39.2175,39.4738,38.8054,38.9371,107071.09526519,0
+URE.US,D,20140617,000000,38.8523,39.128,38.6028,39.0578,107556.58303862,0
+URE.US,D,20140618,000000,38.9331,39.6765,38.7012,39.4601,266219.73524086,0
+URE.US,D,20140619,000000,39.6191,40.1061,39.4299,40.0798,119308.87691964,0
+URE.US,D,20140620,000000,39.7993,40.4238,39.6853,40.4238,106701.59082875,0
+URE.US,D,20140623,000000,40.3692,40.6479,40.1647,40.1879,115909.43610445,0
+URE.US,D,20140624,000000,40.1879,40.4959,40.0253,40.2328,88613.322264105,0
+URE.US,D,20140625,000000,40.2076,40.377,40.001,40.2172,82519.578266584,0
+URE.US,D,20140626,000000,40.1939,40.1939,39.9776,40.1168,47321.201492626,0
+URE.US,D,20140627,000000,40.0313,40.6381,40.0313,40.6118,85869.751823583,0
+URE.US,D,20140630,000000,40.6333,40.718,40.0856,40.5474,107784.44410775,0
+URE.US,D,20140701,000000,40.4531,40.9801,40.3097,40.7686,78625.412067056,0
+URE.US,D,20140702,000000,40.7238,40.7784,40.2387,40.6927,125683.85484933,0
+URE.US,D,20140703,000000,40.2298,40.3399,39.9131,40.2298,107484.73495375,0
+URE.US,D,20140707,000000,39.9504,40.5396,39.9504,40.3623,63597.871917536,0
+URE.US,D,20140708,000000,40.3574,40.7686,40.3574,40.6419,73552.937275789,0
+URE.US,D,20140709,000000,40.6069,40.8866,40.2785,40.7744,75767.911091968,0
+URE.US,D,20140710,000000,40.3488,41.2733,40.265,41.0336,129041.21321482,0
+URE.US,D,20140711,000000,40.9362,41.1321,40.7589,41.0619,73321.997003018,0
+URE.US,D,20140714,000000,41.2421,41.4711,41.0191,41.4477,97869.408396772,0
+URE.US,D,20140715,000000,41.3572,41.6182,41.0824,41.4565,190520.59303013,0
+URE.US,D,20140716,000000,41.5821,41.7703,41.2509,41.7264,126342.80442764,0
+URE.US,D,20140717,000000,41.6357,41.6855,41.2012,41.2509,116799.32595552,0
+URE.US,D,20140718,000000,41.5063,42.0634,41.3016,42.0235,84764.317717919,0
+URE.US,D,20140721,000000,41.8287,41.9076,41.5724,41.7352,83621.933168611,0
+URE.US,D,20140722,000000,42.0137,42.2311,41.925,42.083,64800.81413837,0
+URE.US,D,20140723,000000,42.2078,42.3509,41.9963,42.2681,89872.716551616,0
+URE.US,D,20140724,000000,42.3977,42.4853,41.8627,42.0732,125179.89185407,0
+URE.US,D,20140725,000000,41.8667,42.0995,41.5248,41.5871,102899.80073834,0
+URE.US,D,20140728,000000,41.7137,42.2895,41.6396,42.1132,61668.237638381,0
+URE.US,D,20140729,000000,42.1346,42.1346,41.6631,41.7,56955.003271424,0
+URE.US,D,20140730,000000,41.623,42.1434,41.1915,41.632,140526.64278064,0
+URE.US,D,20140731,000000,41.097,41.433,40.4121,40.4316,119581.8996421,0
+URE.US,D,20140801,000000,40.3136,41.0571,40.2485,40.2485,224799.31431785,0
+URE.US,D,20140804,000000,40.0953,40.9081,39.9678,40.7491,148669.08359793,0
+URE.US,D,20140805,000000,40.6557,40.6654,39.9181,40.0136,103488.95503421,0
+URE.US,D,20140806,000000,39.5792,40.4579,39.4641,40.1607,86910.522652872,0
+URE.US,D,20140807,000000,40.3858,40.6607,40.1647,40.3283,52954.091345816,0
+URE.US,D,20140808,000000,40.3937,40.9118,40.2533,40.8905,91023.312310624,0
+URE.US,D,20140811,000000,40.944,41.5871,40.9081,41.3143,75482.571554943,0
+URE.US,D,20140812,000000,41.3192,41.4477,40.9848,41.1156,55254.256462616,0
+URE.US,D,20140813,000000,41.2509,42.1249,41.2509,42.1171,87374.456000839,0
+URE.US,D,20140814,000000,42.1853,42.42,41.9689,42.1531,74251.916501377,0
+URE.US,D,20140815,000000,42.346,42.5584,41.935,42.1766,129663.21234948,0
+URE.US,D,20140818,000000,42.5252,42.9647,42.4054,42.9276,123505.83147679,0
+URE.US,D,20140819,000000,43.2199,43.2511,42.9091,43.0611,97403.422246381,0
+URE.US,D,20140820,000000,43.0378,43.524,42.6246,43.4323,94773.782340426,0
+URE.US,D,20140821,000000,43.5326,43.7899,43.3837,43.3837,98912.232028485,0
+URE.US,D,20140822,000000,43.4256,43.4508,42.5584,42.7786,136557.54929261,0
+URE.US,D,20140825,000000,43.0661,43.1976,42.3977,42.7562,116902.99247796,0
+URE.US,D,20140826,000000,42.7651,43.0066,42.647,42.7337,49243.650963293,0
+URE.US,D,20140827,000000,42.873,43.0611,42.6967,42.873,40635.223995597,0
+URE.US,D,20140828,000000,42.8361,42.9891,42.5925,42.7835,114512.50405449,0
+URE.US,D,20140829,000000,42.8779,43.2073,42.7708,43.1839,107554.53023619,0
+URE.US,D,20140902,000000,42.9188,43.3388,42.9188,43.2297,110579.33460888,0
+URE.US,D,20140903,000000,43.259,43.5161,43.1694,43.3339,61722.636902633,0
+URE.US,D,20140904,000000,43.253,43.6048,42.8273,43.1108,113074.51595602,0
+URE.US,D,20140905,000000,43.1235,43.9974,43.1235,43.9789,155193.91610462,0
+URE.US,D,20140908,000000,44.0023,44.0881,43.6048,43.8288,97977.180524065,0
+URE.US,D,20140909,000000,43.5659,43.78,43.1567,43.3339,49302.155832396,0
+URE.US,D,20140910,000000,43.0661,43.0661,42.078,42.0967,125174.75984802,0
+URE.US,D,20140911,000000,42.0012,42.3392,41.8052,42.2078,51497.628025539,0
+URE.US,D,20140912,000000,41.7429,41.7429,39.3705,39.7777,265182.04361522,0
+URE.US,D,20140915,000000,39.7692,40.0759,39.1544,39.4328,87605.396273611,0
+URE.US,D,20140916,000000,39.3784,40.2572,39.3784,40.0641,91383.579136146,0
+URE.US,D,20140917,000000,40.4413,40.6828,39.9551,40.0185,146783.58457092,0
+URE.US,D,20140918,000000,39.9454,40.2298,39.2818,39.396,171629.67871745,0
+URE.US,D,20140919,000000,39.5606,39.8052,39.2672,39.4689,212761.68089981,0
+URE.US,D,20140922,000000,39.4689,39.4689,38.7654,38.7654,152996.39110906,0
+URE.US,D,20140923,000000,38.5629,39.0081,38.2649,38.2912,91960.416617468,0
+URE.US,D,20140924,000000,38.2082,38.8397,38.0007,38.2258,91423.608783427,0
+URE.US,D,20140925,000000,38.2473,38.2569,37.615,37.8439,112997.53586509,0
+URE.US,D,20140926,000000,37.7991,38.7684,37.577,38.6975,208320.44285412,0
+URE.US,D,20140929,000000,38.1848,38.6418,37.876,38.6341,195101.42164069,0
+URE.US,D,20140930,000000,38.3972,38.7596,38.1264,38.176,169593.29871222,0
+URE.US,D,20141001,000000,38.2045,38.6497,37.9335,38.2385,205770.86224272,0
+URE.US,D,20141002,000000,38.1888,38.5483,37.6004,38.0993,125665.3796275,0
+URE.US,D,20141003,000000,38.2902,38.7596,38.0095,38.6165,122228.98836868,0
+URE.US,D,20141006,000000,38.8211,39.1484,38.5988,38.7344,128011.73279886,0
+URE.US,D,20141007,000000,38.5988,38.9944,38.216,38.2258,135361.79188025,0
+URE.US,D,20141008,000000,38.3748,39.7496,38.2258,39.7126,108251.45665936,0
+URE.US,D,20141009,000000,39.6413,40.5425,39.5256,39.6015,224395.93864141,0
+URE.US,D,20141010,000000,39.6101,40.5425,39.4973,39.5069,125530.92106868,0
+URE.US,D,20141013,000000,39.6015,40.2631,39.3394,39.3705,98759.29824785,0
+URE.US,D,20141014,000000,39.8548,41.1184,39.7338,40.563,171812.37813324,0
+URE.US,D,20141015,000000,40.3507,40.799,39.3306,40.0876,148305.73756877,0
+URE.US,D,20141016,000000,39.7914,40.5338,39.198,40.2854,96147.107162506,0
+URE.US,D,20141017,000000,41.0133,41.0133,39.9698,40.6401,83179.554246103,0
+URE.US,D,20141020,000000,40.567,41.7741,40.563,41.7664,155012.24309006,0
+URE.US,D,20141021,000000,41.9826,42.6821,41.7352,42.6315,190911.65189202,0
+URE.US,D,20141022,000000,42.6499,43.1049,42.4736,42.4991,148435.06412154,0
+URE.US,D,20141023,000000,42.9071,43.3876,42.6821,43.2103,86544.097420075,0
+URE.US,D,20141024,000000,43.1684,43.5201,42.7037,43.2103,127776.68692125,0
+URE.US,D,20141027,000000,43.0047,43.7266,43.0047,43.7169,59941.830799265,0
+URE.US,D,20141028,000000,43.3641,44.0305,43.3495,43.9837,51296.453387926,0
+URE.US,D,20141029,000000,43.6623,43.9253,42.7727,43.3787,315113.38339077,0
+URE.US,D,20141030,000000,43.3133,44.0929,43.0962,44.0783,114202.53088836,0
+URE.US,D,20141031,000000,44.2546,44.957,44.2195,44.7983,284365.48227341,0
+URE.US,D,20141103,000000,44.7466,45.4959,44.7466,45.4637,271182.38510242,0
+URE.US,D,20141104,000000,45.3682,45.6215,44.7008,45.5456,84531.324642723,0
+URE.US,D,20141105,000000,45.9207,45.9207,45.0544,45.5591,62979.978387721,0
+URE.US,D,20141106,000000,45.5504,45.9527,44.9385,45.074,58989.330474235,0
+URE.US,D,20141107,000000,45.296,45.4014,44.6629,44.9668,46533.951762779,0
+URE.US,D,20141110,000000,44.5293,45.5719,44.4544,45.5241,68350.109530559,0
+URE.US,D,20141111,000000,45.7491,45.8116,44.8975,45.2795,25381.875579368,0
+URE.US,D,20141112,000000,45.1334,45.302,44.5966,44.7758,63159.598599876,0
+URE.US,D,20141113,000000,45.036,45.4014,44.843,45.1529,52055.99028504,0
+URE.US,D,20141114,000000,45.1685,45.3107,44.4592,44.583,63839.076202429,0
+URE.US,D,20141117,000000,44.7008,45.0399,44.5148,44.9288,141722.40019298,0
+URE.US,D,20141118,000000,44.9756,45.4959,44.8381,45.3469,81268.39518877,0
+URE.US,D,20141119,000000,45.0399,45.3878,44.7524,44.7662,89192.212547851,0
+URE.US,D,20141120,000000,44.3706,45.0459,44.2858,45.0399,37673.030096853,0
+URE.US,D,20141121,000000,45.6314,45.8154,45.3516,45.7082,111027.87193866,0
+URE.US,D,20141124,000000,46.0239,46.2022,45.797,45.9576,73001.759824776,0
+URE.US,D,20141125,000000,46.0629,46.3737,45.8622,46.2217,31652.160585406,0
+URE.US,D,20141126,000000,46.2713,46.969,46.2713,46.89,70040.592327244,0
+URE.US,D,20141128,000000,47.0244,48.0084,46.855,47.2068,73917.309706162,0
+URE.US,D,20141201,000000,47.0059,47.5437,46.8168,46.8306,86017.553598157,0
+URE.US,D,20141202,000000,46.623,47.2407,46.1564,47.1326,76256.47806903,0
+URE.US,D,20141203,000000,47.0947,47.2592,46.8726,47.0429,73943.996137683,0
+URE.US,D,20141204,000000,46.89,47.2836,46.5889,47.2407,133240.2205744,0
+URE.US,D,20141205,000000,46.7254,46.7936,46.1701,46.7156,117405.929072,0
+URE.US,D,20141208,000000,47.2739,47.6335,46.6971,47.1043,114681.86025451,0
+URE.US,D,20141209,000000,46.3912,47.6432,46.3912,47.4599,95471.7351648,0
+URE.US,D,20141210,000000,47.1326,47.5437,46.8501,47.2271,85497.168183512,0
+URE.US,D,20141211,000000,47.6674,47.7183,47.1043,47.3276,73441.059543647,0
+URE.US,D,20141212,000000,47.1834,47.539,46.5149,46.5149,51990.300607451,0
+URE.US,D,20141215,000000,46.6835,46.9779,45.2844,45.3838,147053.52808976,0
+URE.US,D,20141216,000000,45.3682,45.8339,44.6064,44.9756,120463.57828348,0
+URE.US,D,20141217,000000,45.1783,46.969,45.1198,46.9456,297097.98931218,0
+URE.US,D,20141218,000000,47.3178,47.7367,47.0283,47.7367,118919.87086016,0
+URE.US,D,20141219,000000,47.6432,48.2822,47.5565,47.9754,99950.95005535,0
+URE.US,D,20141222,000000,48.0651,49.4115,47.8497,49.3599,341454.94410364,0
+URE.US,D,20141223,000000,49.5635,49.692,48.8893,49.0949,355833.79868698,0
+URE.US,D,20141224,000000,49.1406,49.3726,48.6194,48.7023,88187.365760994,0
+URE.US,D,20141226,000000,49.0499,49.2409,48.8893,49.0549,81246.840763311,0
+URE.US,D,20141229,000000,48.8669,49.844,48.8669,49.4349,34692.360976286,0
+URE.US,D,20141230,000000,49.5119,49.7934,49.1261,49.3686,135430.56076149,0
+URE.US,D,20141231,000000,49.5733,50.072,47.7601,47.8585,163405.12580315,0
+URE.US,D,20150102,000000,48.5191,49.2079,48.1896,49.0909,109963.49388149,0
+URE.US,D,20150105,000000,48.7111,49.4983,48.5863,49.3647,92028.15909748,0
+URE.US,D,20150106,000000,49.5996,50.4121,49.5069,50.0321,138856.68800819,0
+URE.US,D,20150107,000000,50.2142,51.5539,49.9375,51.3873,116337.44540998,0
+URE.US,D,20150108,000000,51.8158,52.1755,51.1944,51.9562,121240.5640012,0
+URE.US,D,20150109,000000,51.997,52.3665,51.3542,51.965,105221.52028059,0
+URE.US,D,20150112,000000,52.0839,52.6451,52.0791,52.5701,122309.04766324,0
+URE.US,D,20150113,000000,52.8254,53.1411,51.7147,52.2992,189513.69344085,0
+URE.US,D,20150114,000000,51.891,52.992,51.6502,52.9822,115964.86176991,0
+URE.US,D,20150115,000000,53.2794,53.3719,52.6402,53.1361,172433.35086669,0
+URE.US,D,20150116,000000,53.1594,54.1514,52.8254,54.0354,221292.10137537,0
+URE.US,D,20150120,000000,54.3774,54.5186,52.873,53.1361,222234.33768827,0
+URE.US,D,20150121,000000,53.0747,53.1839,52.6724,53.0603,86115.061713327,0
+URE.US,D,20150122,000000,53.4382,55.1539,53.3816,55.1042,156966.5109983,0
+URE.US,D,20150123,000000,54.9893,55.4316,54.6452,54.925,98858.859165444,0
+URE.US,D,20150126,000000,55.2991,55.9819,54.6677,55.9254,190736.13728471,0
+URE.US,D,20150127,000000,55.5865,56.1573,55.3944,55.7472,154290.68303779,0
+URE.US,D,20150128,000000,55.8291,56.4272,54.9893,54.9893,208761.79537541,0
+URE.US,D,20150129,000000,55.2191,55.377,54.1826,55.1821,99360.769358267,0
+URE.US,D,20150130,000000,55.1733,55.1733,53.2882,53.3484,196772.40281435,0
+URE.US,D,20150202,000000,53.4422,53.4469,51.2128,53.0553,253702.77245667,0
+URE.US,D,20150203,000000,52.9364,54.1154,52.5028,54.092,143575.05438122,0
+URE.US,D,20150204,000000,53.7577,54.0735,53.18,53.6428,100509.31231485,0
+URE.US,D,20150205,000000,53.7159,54.9055,53.6379,54.8586,102046.8613309,0
+URE.US,D,20150206,000000,54.5664,54.6082,51.5062,51.934,344447.93003876,0
+URE.US,D,20150209,000000,51.8617,52.3762,51.3873,51.4185,131882.29177051,0
+URE.US,D,20150210,000000,51.5539,51.8521,50.6713,51.7945,110840.04051682,0
+URE.US,D,20150211,000000,51.8667,52.2038,50.8944,51.5822,96596.6708935,0
+URE.US,D,20150212,000000,51.7945,52.7309,51.4701,52.6499,113013.95828449,0
+URE.US,D,20150213,000000,52.7494,52.7777,51.5918,52.1133,151927.90744704,0
+URE.US,D,20150217,000000,51.7517,52.9052,51.6299,51.8208,206144.472284,0
+URE.US,D,20150218,000000,52.0936,52.7582,51.1798,52.6539,165624.20522419,0
+URE.US,D,20150219,000000,52.0235,52.4084,50.5231,50.648,238728.60517019,0
+URE.US,D,20150220,000000,51.1146,51.8043,50.5875,51.6502,181223.45084897,0
+URE.US,D,20150223,000000,51.7244,52.4443,51.5442,52.3586,174153.59929854,0
+URE.US,D,20150224,000000,51.4603,51.6865,50.1003,50.4531,342095.41846014,0
+URE.US,D,20150225,000000,50.3244,51.5967,50.3244,50.643,409434.52279655,0
+URE.US,D,20150226,000000,50.5553,50.5553,49.5683,49.7612,204697.24657464,0
+URE.US,D,20150227,000000,49.9794,50.6108,49.467,50.4531,307321.97178808,0
+URE.US,D,20150302,000000,50.5096,51.8715,50.5096,50.9682,278602.23946626,0
+URE.US,D,20150303,000000,50.3936,50.8388,49.9298,50.638,142170.93752276,0
+URE.US,D,20150304,000000,50.6663,50.6859,49.6181,49.7974,202218.4876469,0
+URE.US,D,20150305,000000,50.2095,50.9128,50.0127,50.1052,188753.13014252,0
+URE.US,D,20150306,000000,47.7035,48.7635,46.9368,47.08,419449.11942513,0
+URE.US,D,20150309,000000,47.5146,47.9852,47.4775,47.8361,169106.78453757,0
+URE.US,D,20150310,000000,47.5341,47.9305,47.3509,47.4599,214800.11370747,0
+URE.US,D,20150311,000000,47.4463,47.8809,47.2788,47.5517,88527.10456227,0
+URE.US,D,20150312,000000,48.0183,49.1212,48.0183,49.0715,129803.82931557,0
+URE.US,D,20150313,000000,49.0997,49.1641,48.2822,48.7685,88748.80722413,0
+URE.US,D,20150316,000000,49.0812,50.2338,49.0812,49.8636,98901.968016362,0
+URE.US,D,20150317,000000,49.3968,50.0954,49.2808,49.692,57180.811538134,0
+URE.US,D,20150318,000000,49.96,52.0429,49.2224,51.7517,263589.06893371,0
+URE.US,D,20150319,000000,51.4848,52.1804,51.2627,51.5578,100669.43090397,0
+URE.US,D,20150320,000000,51.8667,54.1104,51.8667,54.0169,264914.1528988,0
+URE.US,D,20150323,000000,53.8933,54.5985,53.7332,53.861,190299.91676948,0
+URE.US,D,20150324,000000,53.6701,53.825,52.9725,52.9958,125834.73582755,0
+URE.US,D,20150325,000000,53.2463,53.3621,51.0541,51.2577,136870.60166236,0
+URE.US,D,20150326,000000,51.0006,51.2411,50.4072,50.6859,90737.972773599,0
+URE.US,D,20150327,000000,50.8983,51.321,50.643,51.0092,57398.408595145,0
+URE.US,D,20150330,000000,51.706,52.3187,51.1613,52.2038,162040.01219078,0
+URE.US,D,20150331,000000,51.8569,52.5175,51.2685,51.401,66532.352983546,0
+URE.US,D,20150401,000000,51.475,51.9056,50.681,51.3687,210165.91223385,0
+URE.US,D,20150402,000000,51.3824,52.3714,51.3737,52.1083,149018.06001012,0
+URE.US,D,20150406,000000,52.6121,53.3114,52.3236,53.1069,209061.50452941,0
+URE.US,D,20150407,000000,53.0184,53.1264,51.4233,51.437,98814.723913315,0
+URE.US,D,20150408,000000,51.5578,51.7858,51.3299,51.6502,64679.698795316,0
+URE.US,D,20150409,000000,51.5773,51.5773,49.6501,49.844,151774.97366641,0
+URE.US,D,20150410,000000,50.3516,50.791,49.4846,49.7135,95814.553169715,0
+URE.US,D,20150413,000000,49.7748,50.1481,49.4846,49.4983,65565.483041545,0
+URE.US,D,20150414,000000,49.96,50.1568,49.4846,49.6871,56075.377432469,0
+URE.US,D,20150415,000000,49.8636,50.0175,49.1163,49.1641,87331.347149922,0
+URE.US,D,20150416,000000,48.9205,49.7974,48.6194,49.5303,82531.895081132,0
+URE.US,D,20150417,000000,49.0627,49.3599,48.4548,49.01,84110.500145673,0
+URE.US,D,20150420,000000,49.1455,49.4574,48.8717,49.1261,121514.6131249,0
+URE.US,D,20150421,000000,49.3267,49.8119,49.0316,49.2079,113334.19546274,0
+URE.US,D,20150422,000000,49.2955,49.7974,49.1736,49.4398,45273.531074054,0
+URE.US,D,20150423,000000,49.4933,49.8782,49.2488,49.66,68436.327232393,0
+URE.US,D,20150424,000000,49.6745,50.3887,49.5216,49.7895,93507.203244429,0
+URE.US,D,20150427,000000,50.2435,50.565,49.4621,49.6404,124285.89639815,0
+URE.US,D,20150428,000000,49.5683,49.7056,49.0627,49.5119,74086.665906193,0
+URE.US,D,20150429,000000,48.4548,48.939,47.4862,47.6481,189192.42986139,0
+URE.US,D,20150430,000000,47.4143,47.5487,45.9207,46.4048,377504.20748262,0
+URE.US,D,20150501,000000,46.4584,47.5565,46.4535,46.9642,533799.45208806,0
+URE.US,D,20150504,000000,47.3645,47.8635,47.0557,47.2096,180362.30023184,0
+URE.US,D,20150505,000000,46.739,46.8687,45.0477,45.147,178151.43202051,0
+URE.US,D,20150506,000000,45.3107,45.4063,44.5187,44.9444,125630.48198629,0
+URE.US,D,20150507,000000,45.1617,46.4895,45.0691,46.1525,264856.67443092,0
+URE.US,D,20150508,000000,47.4104,48.5006,47.2689,47.5048,192724.27643298,0
+URE.US,D,20150511,000000,47.1882,47.6335,45.8769,46.1651,140402.44823394,0
+URE.US,D,20150512,000000,45.6158,46.5841,44.9025,46.3289,310206.15919468,0
+URE.US,D,20150513,000000,46.8072,47.2739,45.4063,45.5933,259738.01158509,0
+URE.US,D,20150514,000000,46.1973,47.2739,46.0873,47.2407,198904.23813232,0
+URE.US,D,20150515,000000,47.685,48.3329,47.346,48.0602,197213.75533564,0
+URE.US,D,20150518,000000,47.7367,48.0417,47.4823,47.8311,166468.93342192,0
+URE.US,D,20150519,000000,47.4688,48.1401,47.3548,47.6948,135566.0457215,0
+URE.US,D,20150520,000000,47.7981,48.0972,47.4639,47.4639,147080.21452127,0
+URE.US,D,20150521,000000,47.4502,47.5946,46.6747,46.9779,52983.856980973,0
+URE.US,D,20150522,000000,46.7585,47.4366,46.5481,46.9779,93160.279634666,0
+URE.US,D,20150526,000000,46.7585,46.9825,46.1292,46.4096,107377.98922767,0
+URE.US,D,20150527,000000,46.5841,47.2934,46.3328,47.1697,133556.3521478,0
+URE.US,D,20150528,000000,47.1922,47.3645,46.5889,46.9825,94016.298245737,0
+URE.US,D,20150529,000000,47.1043,47.1043,45.9303,46.0289,350569.38686901,0
+URE.US,D,20150601,000000,46.2664,47.1648,45.9489,46.9875,221841.22602396,0
+URE.US,D,20150602,000000,46.5199,46.6182,45.9674,46.2617,115560.45969225,0
+URE.US,D,20150603,000000,45.5933,46.2217,44.9347,45.038,205307.95529596,0
+URE.US,D,20150604,000000,45.1833,45.3838,44.7301,44.9824,188309.7248188,0
+URE.US,D,20150605,000000,43.6711,44.5692,43.5549,43.9117,343285.01746521,0
+URE.US,D,20150608,000000,43.9886,44.1338,43.6038,43.716,83452.576968578,0
+URE.US,D,20150609,000000,43.6447,43.8444,43.0222,43.0913,125070.06692436,0
+URE.US,D,20150610,000000,43.0084,44.393,43.0084,43.7256,194131.47249506,0
+URE.US,D,20150611,000000,44.167,44.582,44.1388,44.3785,166455.59020616,0
+URE.US,D,20150612,000000,44.2663,44.5479,44.0579,44.2303,92716.874310945,0
+URE.US,D,20150615,000000,44.0217,44.0998,43.5755,43.747,116341.55101482,0
+URE.US,D,20150616,000000,43.8981,44.5878,43.747,44.4251,101327.35408107,0
+URE.US,D,20150617,000000,44.4388,45.2124,43.9263,45.1149,324744.10596592,0
+URE.US,D,20150618,000000,45.2065,46.6747,45.2065,46.3056,369997.10901573,0
+URE.US,D,20150619,000000,46.2071,46.2071,45.4325,45.6683,302666.21588901,0
+URE.US,D,20150622,000000,45.7355,46.0531,44.772,44.8257,288977.10292035,0
+URE.US,D,20150623,000000,44.6765,44.7263,44.1036,44.3393,343887.51497683,0
+URE.US,D,20150624,000000,44.4787,44.6026,43.7948,43.8123,155514.15328287,0
+URE.US,D,20150625,000000,43.8298,43.9399,43.0076,43.031,260590.95099253,0
+URE.US,D,20150626,000000,42.8916,43.5892,42.7183,43.4422,218954.98581493,0
+URE.US,D,20150629,000000,43.4479,43.8942,41.9924,42.0411,322486.02329883,0
+URE.US,D,20150630,000000,42.4542,42.7981,41.925,42.08,696608.23878687,0
+URE.US,D,20150701,000000,41.8803,43.3049,41.7859,43.3049,330197.37560696,0
+URE.US,D,20150702,000000,43.716,44.4631,43.4021,43.5453,461484.35467432,0
+URE.US,D,20150706,000000,43.1595,44.0579,43.1595,43.9038,314559.12673611,0
+URE.US,D,20150707,000000,44.545,45.415,44.127,45.2242,493204.25773974,0
+URE.US,D,20150708,000000,44.8928,45.1685,44.6073,44.7282,256845.61296879,0
+URE.US,D,20150709,000000,45.1597,45.3107,44.1143,44.3317,163008.93493521,0
+URE.US,D,20150710,000000,44.5206,45.5368,44.4719,45.0223,189884.22427849,0
+URE.US,D,20150713,000000,45.1413,46.0531,44.7282,45.1413,351347.39898795,0
+URE.US,D,20150714,000000,45.1286,45.6254,44.9005,45.3147,220728.60710981,0
+URE.US,D,20150715,000000,45.2289,45.6644,44.9512,45.4374,193687.04077013,0
+URE.US,D,20150716,000000,45.7442,46.1925,45.6429,46.097,198250.42056008,0
+URE.US,D,20150717,000000,46.0678,46.2617,45.4462,45.7082,239441.95401275,0
+URE.US,D,20150720,000000,45.4198,46.0336,45.2844,45.8856,247593.63244098,0
+URE.US,D,20150721,000000,45.9207,46.2264,45.5319,45.5368,194283.37987448,0
+URE.US,D,20150722,000000,45.492,46.1525,45.492,45.8251,217195.73413702,0
+URE.US,D,20150723,000000,45.7306,45.8954,44.616,45.109,358393.64331051,0
+URE.US,D,20150724,000000,45.036,45.4462,44.8556,45.1558,258166.59132903,0
+URE.US,D,20150727,000000,45.1558,45.794,45.1558,45.3546,203098.11348585,0
+URE.US,D,20150728,000000,45.3322,45.7541,45.1413,45.5015,294074.2113407,0
+URE.US,D,20150729,000000,45.4637,46.1378,44.9424,45.9674,319406.81966188,0
+URE.US,D,20150730,000000,45.6577,45.9353,45.3605,45.6069,357517.09667518,0
+URE.US,D,20150731,000000,46.3056,46.8852,46.0629,46.1613,471178.71412466,0
+URE.US,D,20150803,000000,46.3961,46.7205,46.1798,46.5987,308544.41563194,0
+URE.US,D,20150804,000000,46.4486,47.1278,45.9898,46.1875,359932.21872777,0
+URE.US,D,20150805,000000,46.5023,46.8121,45.4725,45.7677,537922.50575794,0
+URE.US,D,20150806,000000,45.6858,45.9353,44.5069,45.794,488942.63990621,0
+URE.US,D,20150807,000000,45.6818,46.2617,45.1685,46.1253,554444.48607258,0
+URE.US,D,20150810,000000,46.4535,46.6085,45.7033,46.0581,564574.03963693,0
+URE.US,D,20150811,000000,45.9576,46.9875,45.8018,46.7156,559449.21838384,0
+URE.US,D,20150812,000000,46.4974,46.9271,45.7852,46.8813,556426.46681357,0
+URE.US,D,20150813,000000,46.7985,47.4463,46.0775,47.0381,409060.91275528,0
+URE.US,D,20150814,000000,47.0557,47.6305,46.5802,47.5985,337469.42819622,0
+URE.US,D,20150817,000000,47.576,48.329,47.2068,48.2969,244949.62291804,0
+URE.US,D,20150818,000000,47.9393,48.5006,47.9354,48.3973,219838.71725872,0
+URE.US,D,20150819,000000,47.9539,48.2639,47.308,47.8078,359711.54246712,0
+URE.US,D,20150820,000000,47.5194,47.6948,46.9183,47.0429,434169.76561217,0
+URE.US,D,20150821,000000,46.3056,46.89,45.151,45.151,417430.18824051,0
+URE.US,D,20150824,000000,43.4917,44.1231,40.7025,40.9703,1020732.3984206,0
+URE.US,D,20150825,000000,42.8779,42.8819,38.8523,38.8796,782432.8289571,0
+URE.US,D,20150826,000000,39.2732,41.1029,39.2682,40.8846,1094345.8933679,0
+URE.US,D,20150827,000000,41.3083,43.1644,41.0746,42.5311,685070.46275921,0
+URE.US,D,20150828,000000,42.4542,42.5642,41.9436,42.4153,268961.25287897,0
+URE.US,D,20150831,000000,42.382,42.382,40.757,40.7764,249139.39266672,0
+URE.US,D,20150901,000000,39.9718,40.2804,38.6622,39.1855,519637.16816053,0
+URE.US,D,20150902,000000,39.8167,40.1949,39.2927,40.0214,466772.37372018,0
+URE.US,D,20150903,000000,39.9347,40.757,39.8879,40.2095,277328.47556177,0
+URE.US,D,20150904,000000,39.5471,39.5556,38.2102,38.675,558629.1238152,0
+URE.US,D,20150908,000000,39.1222,40.0409,39.1222,39.844,257061.15722337,0
+URE.US,D,20150909,000000,40.1802,40.6838,38.7364,38.8424,374912.54442152,0
+URE.US,D,20150910,000000,38.7364,39.7174,38.7032,38.9662,434389.4154716,0
+URE.US,D,20150911,000000,38.9478,40.2406,38.8133,40.2367,214109.34569157,0
+URE.US,D,20150914,000000,40.2455,40.4667,39.9913,40.1949,238781.97803324,0
+URE.US,D,20150915,000000,40.1667,41.0571,39.7584,40.8846,259045.19076679,0
+URE.US,D,20150916,000000,40.9254,42.0323,40.8075,41.8746,325133.1120254,0
+URE.US,D,20150917,000000,41.6649,44.1008,41.5111,42.7055,889727.67968658,0
+URE.US,D,20150918,000000,42.2204,43.4323,41.4185,42.4542,719647.86679972,0
+URE.US,D,20150921,000000,42.5594,43.5181,42.5409,43.1732,618543.24178173,0
+URE.US,D,20150922,000000,42.7513,42.874,41.8188,42.0196,362797.93091255,0
+URE.US,D,20150923,000000,42.2426,42.8449,41.8607,42.4542,231989.25481012,0
+URE.US,D,20150924,000000,42.2835,42.5457,41.2384,41.6747,239084.76639087,0
+URE.US,D,20150925,000000,41.933,42.6499,41.6551,42.0391,110534.17295553,0
+URE.US,D,20150928,000000,41.741,41.7575,40.0019,40.4833,438754.69982758,0
+URE.US,D,20150929,000000,40.3682,41.5423,40.3682,41.1779,329625.6701317,0
+URE.US,D,20150930,000000,41.7137,42.0137,41.1964,41.9017,188043.8869048,0
+URE.US,D,20151001,000000,41.9679,42.3958,41.4594,42.2612,215343.07994878,0
+URE.US,D,20151002,000000,42.3734,43.0436,41.4468,43.0261,411092.16075445,0
+URE.US,D,20151005,000000,42.9608,44.6999,42.9608,44.6026,337031.15487857,0
+URE.US,D,20151006,000000,44.8257,44.962,44.2371,44.3491,210060.19290898,0
+URE.US,D,20151007,000000,44.6472,45.2746,44.4544,45.2698,486975.02878219,0
+URE.US,D,20151008,000000,45.1607,46.1057,44.9015,46.0083,361767.42409538,0
+URE.US,D,20151009,000000,46.0336,46.0386,45.4637,45.8769,229658.29765696,0
+URE.US,D,20151012,000000,46.1378,46.6932,45.797,46.3561,242138.3099975,0
+URE.US,D,20151013,000000,46.1107,46.4243,45.5055,45.6947,190463.11456224,0
+URE.US,D,20151014,000000,45.7228,45.9625,44.9015,45.0651,258942.55064555,0
+URE.US,D,20151015,000000,45.3369,46.1701,45.1607,46.1476,175269.29741632,0
+URE.US,D,20151016,000000,46.3775,46.9825,46.097,46.8598,263783.05876284,0
+URE.US,D,20151019,000000,46.6835,48.0084,46.6835,47.9714,377244.52797589,0
+URE.US,D,20151020,000000,47.803,48.219,47.6529,48.0368,361327.09797529,0
+URE.US,D,20151021,000000,48.1165,48.4352,47.6022,47.7183,264447.1403472,0
+URE.US,D,20151022,000000,47.7747,48.976,47.7503,48.7343,243087.7311189,0
+URE.US,D,20151023,000000,48.6722,48.8278,47.308,47.8711,461955.47283078,0
+URE.US,D,20151026,000000,48.1165,48.1165,47.1697,47.8497,192664.74516266,0
+URE.US,D,20151027,000000,47.6481,47.8759,47.1415,47.6305,294831.6954354,0
+URE.US,D,20151028,000000,47.1512,48.4548,46.3512,47.9714,437515.83356432,0
+URE.US,D,20151029,000000,47.6432,48.0552,47.2981,47.9228,289546.75559318,0
+URE.US,D,20151030,000000,47.8809,48.1438,47.0654,47.197,353623.95687687,0
+URE.US,D,20151102,000000,47.2592,49.2662,47.1922,49.2536,366823.47646725,0
+URE.US,D,20151103,000000,48.9156,48.9156,47.9948,48.3018,338218.70108121,0
+URE.US,D,20151104,000000,48.2687,48.5639,47.6578,47.8497,224917.35045727,0
+URE.US,D,20151105,000000,47.7279,48.2141,47.3411,48.1703,345696.03391294,0
+URE.US,D,20151106,000000,46.6182,47.0897,44.8257,45.3779,875028.587925,0
+URE.US,D,20151109,000000,44.691,45.0594,43.5804,44.1767,475214.52369148,0
+URE.US,D,20151110,000000,44.2322,45.1061,44.2322,44.9474,452046.59552708,0
+URE.US,D,20151111,000000,45.1743,45.486,44.7848,45.147,193326.7739446,0
+URE.US,D,20151112,000000,45.0681,45.2426,44.3706,44.4504,255856.16220012,0
+URE.US,D,20151113,000000,44.4445,44.9015,43.4956,43.5181,649337.33095365,0
+URE.US,D,20151116,000000,43.4099,44.5069,43.3476,44.5069,268411.10182916,0
+URE.US,D,20151117,000000,44.3657,45.2844,44.1767,44.5626,229216.94513567,0
+URE.US,D,20151118,000000,44.5801,45.5796,44.317,45.5015,325878.27930553,0
+URE.US,D,20151119,000000,45.7181,46.1292,45.415,45.759,241327.45303978,0
+URE.US,D,20151120,000000,45.8622,46.7849,45.8525,46.7254,285584.84691365,0
+URE.US,D,20151123,000000,46.739,47.231,46.5841,46.8598,166020.39609214,0
+URE.US,D,20151124,000000,46.89,46.89,45.6818,46.4341,382684.45440117,0
+URE.US,D,20151125,000000,46.4895,46.9222,46.4146,46.7713,337111.21417313,0
+URE.US,D,20151127,000000,46.5023,47.7035,46.5023,47.4823,174613.42704165,0
+URE.US,D,20151130,000000,47.6481,47.9305,46.5841,46.8218,413512.41481309,0
+URE.US,D,20151201,000000,47.2886,48.0972,46.8813,48.0466,248501.99751387,0
+URE.US,D,20151202,000000,47.7183,47.8537,46.0825,46.2364,287027.96701815,0
+URE.US,D,20151203,000000,45.9401,46.1155,44.6121,44.847,411771.638357,0
+URE.US,D,20151204,000000,44.5762,46.553,44.5762,46.3601,399639.57602743,0
+URE.US,D,20151207,000000,46.1925,46.439,45.7442,46.0727,193546.42380404,0
+URE.US,D,20151208,000000,45.6917,46.2314,45.4325,45.8817,177916.38614289,0
+URE.US,D,20151209,000000,45.3838,46.3377,44.8839,45.3419,437515.83356432,0
+URE.US,D,20151210,000000,45.3107,45.6858,44.6755,44.7428,225692.28337257,0
+URE.US,D,20151211,000000,44.5022,44.8257,43.8806,44.3452,306719.47427644,0
+URE.US,D,20151214,000000,44.394,44.7047,43.6174,44.5801,434202.61045096,0
+URE.US,D,20151215,000000,44.9474,45.9986,44.9474,45.5719,229433.51579146,0
+URE.US,D,20151216,000000,45.797,47.571,45.797,47.3363,459091.81344842,0
+URE.US,D,20151217,000000,47.5985,47.5985,46.6885,46.9144,268630.75168861,0
+URE.US,D,20151218,000000,46.6932,46.8121,45.7131,45.7306,349218.64287361,0
+URE.US,D,20151221,000000,46.3465,46.5481,45.7267,46.1748,225035.38659668,0
+URE.US,D,20151222,000000,46.6182,47.0518,46.5062,46.6502,151563.53501667,0
+URE.US,D,20151223,000000,46.6699,47.6772,46.6699,47.6305,122150.98187654,0
+URE.US,D,20151224,000000,47.611,47.9665,47.236,47.6305,36169.35232081,0
+URE.US,D,20151228,000000,47.3129,48.0602,47.1043,48.0183,62876.311865277,0
+URE.US,D,20151229,000000,48.0846,49.0316,48.0846,48.9156,89214.793374522,0
+URE.US,D,20151230,000000,48.8805,49.0812,48.4352,48.4732,65348.912385746,0
+URE.US,D,20151231,000000,48.4402,48.6144,47.6812,47.7601,110773.32443801,0
+URE.US,D,20160104,000000,46.7205,46.9456,45.8574,46.707,175516.66010849,0
+URE.US,D,20160105,000000,46.6416,48.5639,46.6416,48.3504,229950.82200247,0
+URE.US,D,20160106,000000,47.6529,48.1069,47.4502,47.9619,139505.37357438,0
+URE.US,D,20160107,000000,46.623,47.1415,45.8915,45.9353,137449.49194611,0
+URE.US,D,20160108,000000,46.1564,46.5628,44.6492,44.7642,117100.06151073,0
+URE.US,D,20160111,000000,45.0594,45.603,44.8361,45.109,95983.909369747,0
+URE.US,D,20160112,000000,45.486,45.7813,44.0579,44.5411,132747.54799249,0
+URE.US,D,20160113,000000,44.7876,45.3439,43.0406,43.1321,129153.09094696,0
+URE.US,D,20160114,000000,43.1235,43.7684,42.4181,43.0368,105051.13767934,0
+URE.US,D,20160115,000000,42.0498,42.2973,41.2753,42.0186,140790.42789219,0
+URE.US,D,20160119,000000,42.4697,43.1371,42.0498,42.3294,132658.25108701,0
+URE.US,D,20160120,000000,41.5706,41.5706,38.2239,40.0273,252997.63482382,0
+URE.US,D,20160121,000000,40.6791,41.6669,39.8928,40.5834,270519.32991926,0
+URE.US,D,20160122,000000,41.4106,43.1614,41.2851,42.8273,151139.63131598,0
+URE.US,D,20160125,000000,42.389,43.4011,41.9426,41.9679,140593.35885943,0
+URE.US,D,20160126,000000,42.4795,43.7635,42.4522,43.7489,151268.95786874,0
+URE.US,D,20160127,000000,43.5298,43.5298,41.8461,42.3938,178563.01890664,0
+URE.US,D,20160128,000000,42.8401,43.0778,41.5344,41.8559,249578.6923856,0
+URE.US,D,20160129,000000,42.2729,43.6623,41.8112,43.6232,175651.1186673,0
+URE.US,D,20160201,000000,43.2257,44.3814,42.9198,43.712,139060.94184944,0
+URE.US,D,20160202,000000,43.2404,43.3787,42.3938,42.7455,135795.95959307,0
+URE.US,D,20160203,000000,43.1654,43.5035,42.009,43.175,214536.3285959,0
+URE.US,D,20160204,000000,42.9666,43.7091,42.4522,43.2979,125726.96370025,0
+URE.US,D,20160205,000000,42.9987,42.9987,41.2987,41.3465,188799.31819708,0
+URE.US,D,20160208,000000,40.7296,40.7296,37.765,38.8844,292576.69197194,0
+URE.US,D,20160209,000000,38.2404,38.3242,36.9846,37.616,1243325.9765332,0
+URE.US,D,20160210,000000,37.7367,39.0539,37.7367,38.029,236996.0399238,0
+URE.US,D,20160211,000000,36.9496,37.3235,36.5138,36.894,407277.02744827,0
+URE.US,D,20160212,000000,37.2175,38.0144,37.2136,37.8674,306359.20745092,0
+URE.US,D,20160216,000000,37.5506,39.3296,37.5506,39.2927,247625.45087855,0
+URE.US,D,20160217,000000,39.6306,40.8036,39.6211,40.0506,239266.43940545,0
+URE.US,D,20160218,000000,40.0759,40.9908,39.8111,40.7385,218580.34937243,0
+URE.US,D,20160219,000000,40.4092,41.3552,40.1402,40.9636,163943.98643963,0
+URE.US,D,20160222,000000,41.3688,42.3801,41.3688,41.9679,142276.65684764,0
+URE.US,D,20160223,000000,41.7975,42.5447,41.5802,41.6845,161095.72307545,0
+URE.US,D,20160224,000000,41.3416,41.9544,40.8524,41.7488,140366.52419151,0
+URE.US,D,20160225,000000,42.2204,43.2931,42.1979,43.2735,274204.11027148,0
+URE.US,D,20160226,000000,43.142,43.6368,42.9529,42.9764,213956.41191094,0
+URE.US,D,20160229,000000,42.7455,43.8922,42.6997,42.8547,230859.18707537,0
+URE.US,D,20160301,000000,43.032,45.1286,43.032,45.109,181828.00116303,0
+URE.US,D,20160302,000000,44.8869,45.7774,44.7164,45.7725,125387.22489897,0
+URE.US,D,20160303,000000,45.794,46.286,45.4169,46.2529,115278.19935887,0
+URE.US,D,20160304,000000,46.1204,46.6376,45.8437,46.4584,132066.01758751,0
+URE.US,D,20160307,000000,46.1525,46.8451,45.9032,46.6328,113557.95092702,0
+URE.US,D,20160308,000000,46.3426,46.7985,45.5835,45.6858,123134.27423794,0
+URE.US,D,20160309,000000,45.9158,46.5199,45.7404,46.0581,113168.94486756,0
+URE.US,D,20160310,000000,46.3697,46.8949,44.8918,45.7852,244999.91657745,0
+URE.US,D,20160311,000000,46.5249,48.0183,46.5249,47.9354,183677.57614761,0
+URE.US,D,20160314,000000,47.6772,47.9393,47.3314,47.8585,78739.342601624,0
+URE.US,D,20160315,000000,47.4823,47.9901,47.2592,47.8537,93586.236137777,0
+URE.US,D,20160316,000000,47.5437,49.1406,47.3129,49.0227,650518.71874902,0
+URE.US,D,20160317,000000,49.1358,50.643,48.9029,50.3653,254996.03798419,0
+URE.US,D,20160318,000000,50.5924,50.7052,50.0029,50.0807,148908.23508041,0
+URE.US,D,20160321,000000,49.7095,50.1529,49.1981,49.3414,174468.70447072,0
+URE.US,D,20160322,000000,49.0764,49.5587,48.82,49.3822,242434.93994787,0
+URE.US,D,20160323,000000,49.3822,49.4524,48.6983,48.7197,260031.56233182,0
+URE.US,D,20160324,000000,48.3164,48.8114,47.8711,48.7733,136124.407981,0
+URE.US,D,20160328,000000,48.9622,49.771,48.7111,49.5021,108409.52244606,0
+URE.US,D,20160329,000000,49.4893,51.5111,49.4846,51.5111,148421.72090577,0
+URE.US,D,20160330,000000,51.6319,51.9143,51.2529,51.3065,159090.13510658,0
+URE.US,D,20160331,000000,51.3114,52.0478,51.1524,51.9377,160909.94445602,0
+URE.US,D,20160401,000000,51.6502,52.1842,51.2178,51.997,126213.47787488,0
+URE.US,D,20160404,000000,51.997,52.2612,51.5111,51.8131,196642.04986038,0
+URE.US,D,20160405,000000,51.401,51.6299,51.0171,51.2577,153340.23551518,0
+URE.US,D,20160406,000000,51.2831,51.6153,50.6908,51.5258,108861.13897946,0
+URE.US,D,20160407,000000,51.1944,51.5013,50.4762,50.9031,166780.95939047,0
+URE.US,D,20160408,000000,51.3542,51.9008,51.3016,51.5355,157339.09463837,0
+URE.US,D,20160411,000000,51.5918,52.0508,51.3639,51.3784,225062.0730282,0
+URE.US,D,20160412,000000,51.3347,52.2798,51.3347,52.0791,169671.30520435,0
+URE.US,D,20160413,000000,52.2524,52.4492,51.5209,51.8617,190609.8899356,0
+URE.US,D,20160414,000000,51.4097,51.7615,50.9927,51.249,200238.55970834,0
+URE.US,D,20160415,000000,51.3737,52.1229,51.1096,51.8763,189252.98753291,0
+URE.US,D,20160418,000000,51.549,52.3274,51.549,52.3138,153264.28182548,0
+URE.US,D,20160419,000000,52.3089,52.5653,51.9876,52.3625,159179.43201205,0
+URE.US,D,20160420,000000,52.2992,52.2992,50.8845,50.9682,207788.76702615,0
+URE.US,D,20160421,000000,50.7775,51.0006,48.9622,49.2224,227206.22516073,0
+URE.US,D,20160422,000000,49.6501,50.3838,49.5868,50.2484,77661.621328691,0
+URE.US,D,20160425,000000,49.9201,50.9128,49.9201,50.9128,61938.18115722,0
+URE.US,D,20160426,000000,50.9499,51.7371,50.9499,51.2685,59301.356442778,0
+URE.US,D,20160427,000000,51.1427,51.4555,50.2484,51.2577,69111.699230098,0
+URE.US,D,20160428,000000,50.8388,51.5355,50.5875,50.9031,41752.97491581,0
+URE.US,D,20160429,000000,50.6108,50.681,49.1786,50.1295,127083.86610292,0
+URE.US,D,20160502,000000,50.3702,51.706,50.3702,51.4916,91837.24847199,0
+URE.US,D,20160503,000000,51.249,51.3446,50.6059,51.2685,77306.48650923,0
+URE.US,D,20160504,000000,50.6527,52.8108,50.643,52.685,72779.030761703,0
+URE.US,D,20160505,000000,52.7173,53.1069,52.4356,52.992,86893.073832262,0
+URE.US,D,20160506,000000,52.7824,54.092,52.4579,54.0216,74239.599686829,0
+URE.US,D,20160509,000000,54.2303,55.1081,54.2009,54.9464,103890.27790822,0
+URE.US,D,20160510,000000,55.0204,55.413,54.7808,55.0993,55810.565919692,0
+URE.US,D,20160511,000000,54.8254,54.8673,52.8156,53.0797,123124.01022581,0
+URE.US,D,20160512,000000,53.0797,53.9438,52.6588,53.6924,120490.264715,0
+URE.US,D,20160513,000000,53.2024,53.3154,52.2524,52.8058,78041.389777248,0
+URE.US,D,20160516,000000,52.6451,53.9711,52.6451,53.7527,66367.102388364,0
+URE.US,D,20160517,000000,53.2463,53.3923,51.5627,51.9562,87003.925163192,0
+URE.US,D,20160518,000000,51.6912,51.7371,49.4349,50.5318,142498.35950949,0
+URE.US,D,20160519,000000,50.1773,50.1773,49.01,49.5303,84721.208867002,0
+URE.US,D,20160520,000000,49.9065,50.3565,49.7183,50.2746,45104.174874023,0
+URE.US,D,20160523,000000,50.4948,50.648,50.2484,50.3702,25377.769974517,0
+URE.US,D,20160524,000000,50.717,51.6406,50.717,51.5062,70850.422883761,0
+URE.US,D,20160525,000000,51.6738,51.7897,50.8242,51.6552,44758.277665472,0
+URE.US,D,20160526,000000,51.4049,52.0332,51.3639,51.8287,76298.560518735,0
+URE.US,D,20160527,000000,51.9377,52.6539,51.8617,52.2241,56020.978168217,0
+URE.US,D,20160531,000000,52.1755,52.5321,51.6777,52.3042,69625.926237468,0
+URE.US,D,20160601,000000,51.9427,52.3986,51.7711,52.3187,55226.543629884,0
+URE.US,D,20160602,000000,52.1424,52.9004,51.8569,52.9004,48889.542545044,0
+URE.US,D,20160603,000000,53.8785,54.2303,52.8487,53.1927,79942.284822457,0
+URE.US,D,20160606,000000,53.3484,53.4693,52.1619,52.5603,88448.071668921,0
+URE.US,D,20160607,000000,52.7209,53.4693,52.7209,53.102,46276.325058487,0
+URE.US,D,20160608,000000,53.0991,53.7247,52.8875,53.6613,40388.887704641,0
+URE.US,D,20160609,000000,53.5026,53.9759,53.3446,53.8833,48218.276152189,0
+URE.US,D,20160610,000000,53.5074,53.6662,53.1411,53.3855,69073.722385242,0
+URE.US,D,20160613,000000,53.3816,54.1017,53.1312,53.2882,61145.799421312,0
+URE.US,D,20160614,000000,53.1663,53.3671,52.4171,52.7209,109232.69621832,0
+URE.US,D,20160615,000000,52.6724,54.0306,52.6724,53.6154,73959.392155867,0
+URE.US,D,20160616,000000,53.1634,54.2536,52.9628,54.1514,65949.357094951,0
+URE.US,D,20160617,000000,54.2585,54.2585,53.3894,53.9896,49434.561588783,0
+URE.US,D,20160620,000000,54.0549,55.4365,54.0549,54.3063,109636.07189477,0
+URE.US,D,20160621,000000,54.471,54.9795,54.2916,54.6677,43117.062126978,0
+URE.US,D,20160622,000000,54.697,54.8859,54.3111,54.5324,66826.930131482,0
+URE.US,D,20160623,000000,55.1081,55.5289,55.0204,55.3633,40349.884458574,0
+URE.US,D,20160624,000000,53.3154,55.1772,52.5224,53.9526,123191.75270582,0
+URE.US,D,20160627,000000,53.6253,53.9156,52.3625,53.7675,141223.5692038,0
+URE.US,D,20160628,000000,54.2868,56.0512,54.2868,56.0463,121289.8312594,0
+URE.US,D,20160629,000000,56.1993,57.6695,56.1993,57.5613,91649.417050136,0
+URE.US,D,20160630,000000,57.8019,58.7178,56.9096,58.7178,114542.26968964,0
+URE.US,D,20160701,000000,58.9712,59.544,58.4196,58.8279,82542.159093255,0
+URE.US,D,20160705,000000,58.67,59.655,58.67,59.6453,104659.05241624,0
+URE.US,D,20160706,000000,59.502,59.5955,58.632,59.2244,87066.535637145,0
+URE.US,D,20160707,000000,58.9633,58.9633,57.647,58.102,146070.23572836,0
+URE.US,D,20160708,000000,58.6749,59.9892,58.6652,59.8947,146295.01759385,0
+URE.US,D,20160711,000000,60.1637,60.8476,59.4105,60.714,103985.73322096,0
+URE.US,D,20160712,000000,60.6526,60.8896,59.9483,60.8846,64614.009117728,0
+URE.US,D,20160713,000000,61.1018,61.3874,60.6576,61.3541,49605.970591241,0
+URE.US,D,20160714,000000,60.7911,61.1915,60.2542,60.5797,77671.885340815,0
+URE.US,D,20160715,000000,60.6674,60.9216,59.7291,60.5055,100313.2696833,0
+URE.US,D,20160718,000000,60.5709,60.8242,60.4511,60.8047,31457.144355066,0
+URE.US,D,20160719,000000,60.8143,61.3775,60.3624,61.322,71928.144156692,0
+URE.US,D,20160720,000000,61.4438,61.4438,61.0132,61.4438,73868.042447971,0
+URE.US,D,20160721,000000,61.1261,61.5763,60.6945,61.552,68350.109530559,0
+URE.US,D,20160722,000000,61.4847,62.9365,61.3541,62.5749,100965.03445312,0
+URE.US,D,20160725,000000,62.4074,63.2355,61.9028,62.3489,40096.363359132,0
+URE.US,D,20160726,000000,62.3021,62.3021,61.6094,61.9513,71481.659629335,0
+URE.US,D,20160727,000000,61.8423,61.8423,60.1208,61.0093,102196.71590789,0
+URE.US,D,20160728,000000,61.0648,62.2281,60.5251,61.8375,72498.823230741,0
+URE.US,D,20160729,000000,61.813,63.6759,61.813,63.0815,68736.03638639,0
+URE.US,D,20160801,000000,63.0094,63.6379,63.0094,63.556,47283.22464777,0
+URE.US,D,20160802,000000,63.0008,63.3339,61.5384,61.6844,105215.36187332,0
+URE.US,D,20160803,000000,61.585,61.585,60.5202,61.1359,59902.827553197,0
+URE.US,D,20160804,000000,61.0093,61.2246,60.4832,60.7238,33194.841607517,0
+URE.US,D,20160805,000000,60.6206,61.1261,60.1597,60.8621,32492.783178294,0
+URE.US,D,20160808,000000,60.8192,61.5384,60.6674,60.9781,30347.604644553,0
+URE.US,D,20160809,000000,61.0044,61.5219,60.4365,61.4936,53055.705065835,0
+URE.US,D,20160810,000000,61.6844,61.9932,61.1359,61.397,30048.921891768,0
+URE.US,D,20160811,000000,61.4293,61.4293,59.6647,60.1879,64420.0192886,0
+URE.US,D,20160812,000000,60.6674,61.4623,60.4189,60.5202,44124.988117472,0
+URE.US,D,20160815,000000,60.6713,61.0269,60.3662,60.376,20652.218793014,0
+URE.US,D,20160816,000000,60.1257,60.1257,58.8834,59.0169,44078.800062918,0
+URE.US,D,20160817,000000,59.0246,59.427,58.0504,59.3686,62267.655946373,0
+URE.US,D,20160818,000000,59.2156,59.6746,58.4937,58.9712,33130.178331141,0
+URE.US,D,20160819,000000,58.8045,58.8045,57.8352,58.177,36883.727564582,0
+URE.US,D,20160822,000000,58.3388,58.7732,58.1401,58.7178,34227.401227108,0
+URE.US,D,20160823,000000,59.2332,59.4017,58.9535,58.9535,39983.459225777,0
+URE.US,D,20160824,000000,58.9857,59.1094,58.0194,58.4196,47660.940293902,0
+URE.US,D,20160825,000000,58.2375,59.5392,58.2375,58.8474,33769.626286415,0
+URE.US,D,20160826,000000,59.0071,59.655,56.9787,57.7249,92953.972990989,0
+URE.US,D,20160829,000000,58.1868,59.1241,58.1868,58.8045,39800.759809985,0
+URE.US,D,20160830,000000,58.5122,58.6555,57.8019,58.6409,15357.014938675,0
+URE.US,D,20160831,000000,58.7227,58.9944,58.1868,58.857,37331.238493151,0
+URE.US,D,20160901,000000,58.7129,58.9225,58.0377,58.6048,44466.779721174,0
+URE.US,D,20160902,000000,59.0343,60.6808,59.0121,59.5673,62291.263174257,0
+URE.US,D,20160906,000000,59.8712,60.4929,59.2009,60.4413,86375.767621256,0
+URE.US,D,20160907,000000,60.5251,61.1671,60.1109,61.1261,68179.726929314,0
+URE.US,D,20160908,000000,60.5105,60.5932,59.6746,59.6746,62613.553154924,0
+URE.US,D,20160909,000000,58.1069,58.3251,54.9415,54.9415,151111.91848325,0
+URE.US,D,20160912,000000,54.2399,56.7527,54.2399,56.2783,123360.08250464,0
+URE.US,D,20160913,000000,55.7258,55.7258,53.33,53.4469,140083.23745691,0
+URE.US,D,20160914,000000,53.6253,54.3599,53.5649,53.8104,61318.23482498,0
+URE.US,D,20160915,000000,53.6662,54.427,53.3446,54.3599,59048.861744549,0
+URE.US,D,20160916,000000,54.0588,54.2634,53.5696,54.2205,54503.957176414,0
+URE.US,D,20160919,000000,54.461,55.3439,54.461,55.2668,98532.463579928,0
+URE.US,D,20160920,000000,55.7951,55.9353,55.0993,55.1081,169452.68174613,0
+URE.US,D,20160921,000000,55.2903,56.5773,54.1154,56.3785,83136.445395185,0
+URE.US,D,20160922,000000,57.5437,58.5677,57.5126,58.4987,153144.19288364,0
+URE.US,D,20160923,000000,58.6359,59.1515,57.311,58.7861,85362.7096247,0
+URE.US,D,20160926,000000,58.4478,59.2244,58.102,58.9983,37753.089391414,0
+URE.US,D,20160927,000000,59.3978,59.3978,57.84,57.9432,55863.938782732,0
+URE.US,D,20160928,000000,57.9764,58.8141,57.8478,58.7587,49276.495802088,0
+URE.US,D,20160929,000000,58.0056,58.2968,57.046,57.4007,114490.94962902,0
+URE.US,D,20160930,000000,57.9031,58.3524,56.7177,56.74,106058.03726862,0
+URE.US,D,20161003,000000,56.4467,56.4467,54.7565,54.8626,74943.710918478,0
+URE.US,D,20161004,000000,54.692,54.7066,52.6588,53.2365,118424.11907462,0
+URE.US,D,20161005,000000,53.3251,53.8785,51.171,51.2228,141965.65728029,0
+URE.US,D,20161006,000000,50.7356,51.9612,49.8489,51.2646,153087.74081695,0
+URE.US,D,20161007,000000,52.0936,52.7728,50.6615,51.0737,138390.7018578,0
+URE.US,D,20161010,000000,51.5539,52.0478,51.3639,51.7321,52259.217725078,0
+URE.US,D,20161011,000000,51.3971,51.5967,50.4668,50.7452,67332.945929153,0
+URE.US,D,20161012,000000,50.8056,52.0887,50.4715,52.0157,63157.545797451,0
+URE.US,D,20161013,000000,51.5675,52.7972,51.3737,52.6305,132712.65035127,0
+URE.US,D,20161014,000000,52.5896,53.4469,52.1755,52.3499,73824.933597053,0
+URE.US,D,20161017,000000,52.3461,52.8875,52.3461,52.4678,54510.115583687,0
+URE.US,D,20161018,000000,53.0417,53.6877,52.9219,53.1312,43702.110817998,0
+URE.US,D,20161019,000000,53.1839,53.5026,52.685,53.5026,29101.5535728,0
+URE.US,D,20161020,000000,53.3251,53.7715,52.6988,53.1634,44618.687100596,0
+URE.US,D,20161021,000000,52.8206,53.175,52.3412,53.0184,30218.278091801,0
+URE.US,D,20161024,000000,53.4469,54.278,52.9004,53.3027,53036.203442802,0
+URE.US,D,20161025,000000,53.0047,53.256,52.7259,53.1264,37830.069482337,0
+URE.US,D,20161026,000000,52.3089,52.5946,51.2831,51.8763,84130.001768708,0
+URE.US,D,20161027,000000,51.5723,51.706,49.2858,49.4768,132576.13899003,0
+URE.US,D,20161028,000000,49.5587,50.4121,49.3549,49.6834,92911.890541285,0
+URE.US,D,20161031,000000,49.998,51.2128,49.7095,51.1524,58115.863042554,0
+URE.US,D,20161101,000000,50.7823,50.7823,48.6943,48.9808,127958.35993582,0
+URE.US,D,20161102,000000,48.7869,48.9117,47.5341,47.576,157146.13121046,0
+URE.US,D,20161103,000000,47.3031,47.7932,46.9553,47.0333,95802.236355167,0
+URE.US,D,20161104,000000,47.1922,47.9579,46.8726,47.6335,78446.818256114,0
+URE.US,D,20161107,000000,48.4957,49.2576,48.4957,49.1981,80326.158875864,0
+URE.US,D,20161108,000000,49.0997,50.0224,48.9078,49.7183,66581.620241738,0
+URE.US,D,20161109,000000,47.4688,48.5317,46.3192,47.9305,95866.899631542,0
+URE.US,D,20161110,000000,47.7601,47.7601,45.2533,46.2119,181131.07473986,0
+URE.US,D,20161111,000000,45.6858,47.4961,45.6858,46.623,85120.478938592,0
+URE.US,D,20161114,000000,46.3426,48.5103,45.8212,48.2969,153895.51857104,0
+URE.US,D,20161115,000000,48.5639,49.3414,47.3548,47.8216,94741.963902845,0
+URE.US,D,20161116,000000,47.6674,48.1312,47.1561,47.7503,89410.836006073,0
+URE.US,D,20161117,000000,47.3411,48.2365,46.8598,46.9825,73142.376790863,0
+URE.US,D,20161118,000000,46.9825,47.4736,46.7537,47.2096,81295.081620291,0
+URE.US,D,20161121,000000,47.5194,48.2043,47.0469,47.1463,92486.960439385,0
+URE.US,D,20161122,000000,47.0996,48.8278,47.0996,48.7733,89297.931872719,0
+URE.US,D,20161123,000000,47.685,48.2687,47.5896,48.2687,65992.465945868,0
+URE.US,D,20161125,000000,48.4499,49.169,48.4499,48.7111,182908.80163959,0
+URE.US,D,20161128,000000,48.7197,49.7183,48.7197,49.0675,59328.0428743,0
+URE.US,D,20161129,000000,48.8757,50.19,48.8757,49.8821,88582.530227736,0
+URE.US,D,20161130,000000,48.8278,49.3463,48.3329,48.6573,149162.78258105,0
+URE.US,D,20161201,000000,48.0972,48.3504,46.8032,47.1599,143798.8098455,0
+URE.US,D,20161202,000000,47.5612,48.8943,47.5612,48.1566,81148.306246928,0
+URE.US,D,20161205,000000,48.3651,48.9954,47.9491,48.9487,418536.64874738,0
+URE.US,D,20161206,000000,48.9078,49.8732,48.8474,49.4309,293597.96117819,0
+URE.US,D,20161207,000000,49.6266,51.4555,49.4846,51.3347,335367.3585134,0
+URE.US,D,20161208,000000,51.1243,52.2709,50.6527,51.965,520375.15063218,0
+URE.US,D,20161209,000000,51.776,52.7542,51.7321,51.8617,609628.94725278,0
+URE.US,D,20161212,000000,52.1522,52.5554,51.4419,52.4853,519645.37937021,0
+URE.US,D,20161213,000000,52.8634,53.0184,51.8258,52.5321,531179.04979302,0
+URE.US,D,20161214,000000,52.1804,52.7728,50.2884,50.4628,388175.70088707,0
+URE.US,D,20161215,000000,50.3439,50.9273,49.5449,49.7934,324148.79326279,0
+URE.US,D,20161216,000000,50.2746,51.6912,50.2746,51.1524,555612.53065221,0
+URE.US,D,20161219,000000,51.7665,52.4853,51.7196,52.2126,187458.83821378,0
+URE.US,D,20161220,000000,52.2126,52.7972,51.7858,52.3938,128017.89120614,0
+URE.US,D,20161221,000000,52.4804,52.9725,51.0874,51.133,303404.19836066,0
+URE.US,D,20161222,000000,51.0045,51.0219,50.0768,50.9682,116909.15088524,0
+URE.US,D,20161223,000000,51.1243,51.2627,50.791,51.1524,95158.682795044,0
+URE.US,D,20161227,000000,51.4886,51.6251,50.983,51.3162,109810.56010086,0
+URE.US,D,20161228,000000,51.3784,51.4282,50.3439,50.6011,83599.352341941,0
+URE.US,D,20161229,000000,50.8007,52.001,50.5875,51.7321,163241.92801041,0
+URE.US,D,20161230,000000,51.9739,52.9004,51.3971,52.7083,187821.15784174,0
+URE.US,D,20170103,000000,52.8206,53.3816,52.3625,53.0845,143521.68151817,0
+URE.US,D,20170104,000000,53.2219,54.7885,53.2219,54.5625,182127.71031702,0
+URE.US,D,20170105,000000,54.128,55.0303,53.4246,54.9511,115985.38979414,0
+URE.US,D,20170106,000000,54.5089,55.2619,54.4027,54.7389,83997.596012319,0
+URE.US,D,20170109,000000,55.0303,55.0303,53.9156,53.9575,171772.34848596,0
+URE.US,D,20170110,000000,54.013,54.013,52.9725,52.9773,109023.31037101,0
+URE.US,D,20170111,000000,53.0008,53.2609,52.4579,52.5175,225400.78542826,0
+URE.US,D,20170112,000000,52.6217,53.0094,51.7469,52.9675,65648.621539743,0
+URE.US,D,20170113,000000,52.8682,53.3349,52.5846,52.873,140684.70856733,0
+URE.US,D,20170117,000000,53.175,53.6749,53.0514,53.6291,124809.36101643,0
+URE.US,D,20170118,000000,53.6068,54.0636,53.5502,53.7297,53281.513332544,0
+URE.US,D,20170119,000000,53.2609,53.4422,52.4629,52.6674,131097.09484309,0
+URE.US,D,20170120,000000,52.6674,53.3855,52.5417,53.3349,52516.844429369,0
+URE.US,D,20170123,000000,53.5026,54.3247,53.2706,54.1514,124734.43372793,0
+URE.US,D,20170124,000000,54.0685,54.622,53.8514,54.3014,106987.95676699,0
+URE.US,D,20170125,000000,54.2108,54.4904,53.5026,53.7675,98914.28483091,0
+URE.US,D,20170126,000000,53.786,54.3161,53.5123,53.6253,163426.68022861,0
+URE.US,D,20170127,000000,53.856,54.008,52.3089,52.6451,187220.71313254,0
+URE.US,D,20170130,000000,52.5846,52.5846,51.6456,51.97,97834.510755553,0
+URE.US,D,20170131,000000,51.9514,53.2414,51.9514,52.7036,139322.67415859,0
+URE.US,D,20170201,000000,52.5224,53.2121,51.5013,51.5442,140660.07493823,0
+URE.US,D,20170202,000000,51.7107,52.7777,51.7107,52.6674,80049.030548538,0
+URE.US,D,20170203,000000,53.175,53.8376,53.0466,53.3719,169366.46404428,0
+URE.US,D,20170206,000000,53.4382,53.5823,52.9219,53.028,78028.046561488,0
+URE.US,D,20170207,000000,53.18,53.5209,52.68,52.8302,79198.143943528,0
+URE.US,D,20170208,000000,53.0553,53.786,52.8875,53.6114,134810.61442925,0
+URE.US,D,20170209,000000,53.5872,54.0735,53.5123,53.9759,88955.113867807,0
+URE.US,D,20170210,000000,53.9847,54.812,53.6924,54.729,61160.169038284,0
+URE.US,D,20170213,000000,54.692,55.2991,54.4368,55.0798,130671.13833997,0
+URE.US,D,20170214,000000,54.8254,54.8626,53.7431,54.5625,113382.43631972,0
+URE.US,D,20170215,000000,53.825,54.4904,53.2267,54.3209,86960.816312276,0
+URE.US,D,20170216,000000,54.2965,55.5865,54.2965,54.8908,138046.85745167,0
+URE.US,D,20170217,000000,55.0701,55.2387,54.4172,55.0534,89737.231591591,0
+URE.US,D,20170221,000000,54.925,56.5501,54.8908,56.4419,102703.75810678,0
+URE.US,D,20170222,000000,56.3883,56.74,55.644,56.1252,111789.4616382,0
+URE.US,D,20170223,000000,56.3738,56.814,55.8046,56.6806,76001.930568376,0
+URE.US,D,20170224,000000,56.7362,57.3158,56.1895,57.2349,54564.51484794,0
+URE.US,D,20170227,000000,57.3577,58.2189,57.2768,57.8352,94441.228347636,0
+URE.US,D,20170228,000000,57.7104,57.7972,57.1307,57.3235,46489.816510649,0
+URE.US,D,20170301,000000,56.9523,57.5078,56.6426,56.9738,59828.92666591,0
+URE.US,D,20170302,000000,56.6289,56.8823,56.2547,56.555,48156.69207945,0
+URE.US,D,20170303,000000,56.4886,56.4886,55.2387,56.2547,51905.109306829,0
+URE.US,D,20170306,000000,55.9108,55.9304,55.2289,55.7159,50060.666328296,0
+URE.US,D,20170307,000000,55.6616,55.6751,54.8392,55.2717,77457.367487441,0
+URE.US,D,20170308,000000,54.8023,54.8023,53.4207,53.4742,108567.58823274,0
+URE.US,D,20170309,000000,53.2706,53.8833,51.891,52.1133,167074.51013719,0
+URE.US,D,20170310,000000,53.175,53.3446,51.5111,51.9739,145902.93233074,0
+URE.US,D,20170313,000000,51.9427,52.6772,51.8617,52.1083,117553.73084657,0
+URE.US,D,20170314,000000,52.0508,52.2038,51.5442,51.9241,69797.335239925,0
+URE.US,D,20170315,000000,52.1278,54.4076,52.1278,53.8785,127172.13660719,0
+URE.US,D,20170316,000000,53.6514,54.3725,53.5356,53.711,64065.910870351,0
+URE.US,D,20170317,000000,54.0216,54.461,53.6749,54.1514,210430.72374664,0
+URE.US,D,20170320,000000,54.2009,54.5186,53.9438,54.128,79325.417693856,0
+URE.US,D,20170321,000000,54.3161,54.692,53.6877,53.7956,102189.53109941,0
+URE.US,D,20170322,000000,53.856,54.0636,52.8964,53.8514,154095.66680746,0
+URE.US,D,20170323,000000,53.9759,55.34,53.7625,54.6082,91704.842715601,0
+URE.US,D,20170324,000000,54.9551,55.1919,54.3929,54.5049,144376.67372803,0
+URE.US,D,20170327,000000,53.9847,54.6492,53.4011,53.7431,202227.7252578,0
+URE.US,D,20170328,000000,53.6478,54.3511,53.175,54.2585,90459.818045061,0
+URE.US,D,20170329,000000,54.3297,54.7758,54.0169,54.7661,76895.926024303,0
+URE.US,D,20170330,000000,54.697,55.0993,53.9994,55.0622,53287.671739819,0
+URE.US,D,20170331,000000,55.2572,55.8145,54.9795,55.5766,85871.804626008,0
+URE.US,D,20170403,000000,55.3213,55.8096,55.3213,55.6839,52710.834258497,0
+URE.US,D,20170404,000000,55.6254,56.2412,55.5328,55.6215,45948.903071759,0
+URE.US,D,20170405,000000,55.6215,56.328,55.6215,55.6566,61444.482174096,0
+URE.US,D,20170406,000000,55.5152,56.4419,55.1256,56.3405,44103.433692014,0
+URE.US,D,20170407,000000,56.7313,56.8899,56.4653,56.5023,65167.239371166,0
+URE.US,D,20170410,000000,56.2783,57.3022,56.2783,57.196,67440.718056446,0
+URE.US,D,20170411,000000,57.3022,58.033,57.1921,57.9031,136898.31449509,0
+URE.US,D,20170412,000000,57.8478,58.1674,57.5078,57.6558,92663.501447904,0
+URE.US,D,20170413,000000,57.7425,57.9296,57.4007,57.4512,68987.504683407,0
+URE.US,D,20170417,000000,57.762,58.8931,57.762,58.861,57132.570681155,0
+URE.US,D,20170418,000000,58.9175,59.1601,58.7635,59.1144,50121.223999824,0
+URE.US,D,20170419,000000,58.9409,59.4017,58.7908,58.9447,66265.488668344,0
+URE.US,D,20170420,000000,58.8979,59.0968,58.3056,58.9409,74438.721522019,0
+URE.US,D,20170421,000000,58.8424,58.9409,58.3885,58.559,81520.889887,0
+URE.US,D,20170424,000000,59.0442,59.0442,56.6991,57.5243,61623.075985038,0
+URE.US,D,20170425,000000,57.4143,57.9345,57.4143,57.8478,30457.42957427,0
+URE.US,D,20170426,000000,57.678,57.9159,56.969,56.9932,60797.849410337,0
+URE.US,D,20170427,000000,56.7994,57.8156,56.7994,57.2058,103667.54884515,0
+URE.US,D,20170428,000000,57.1063,57.3022,55.8291,56.1759,104543.06907925,0
+URE.US,D,20170501,000000,56.2636,56.969,55.9254,56.8462,54268.911298793,0
+URE.US,D,20170502,000000,56.6894,57.1346,56.2685,56.5821,94781.993550125,0
+URE.US,D,20170503,000000,56.3785,56.7031,54.8859,55.2046,88293.085085862,0
+URE.US,D,20170504,000000,54.6452,54.771,53.6564,54.771,112074.80117522,0
+URE.US,D,20170505,000000,54.8254,55.7568,54.8168,55.7384,56542.389984073,0
+URE.US,D,20170508,000000,55.9674,55.9674,54.5888,55.1256,75872.604015624,0
+URE.US,D,20170509,000000,55.0303,55.0303,54.1474,54.4953,72586.067333788,0
+URE.US,D,20170510,000000,54.5186,55.4559,54.3063,55.0847,216062.58719862,0
+URE.US,D,20170511,000000,54.8254,54.8254,53.861,54.5089,88973.589089627,0
+URE.US,D,20170512,000000,54.4855,54.6823,54.0685,54.1872,28509.320073294,0
+URE.US,D,20170515,000000,54.4027,55.2143,54.2009,54.6317,34720.07380902,0
+URE.US,D,20170516,000000,54.7565,54.812,53.861,54.0169,61650.788817771,0
+URE.US,D,20170517,000000,53.9399,54.9551,53.9399,54.5186,55460.563106292,0
+URE.US,D,20170518,000000,54.3725,55.0029,53.7207,54.8168,60686.998079406,0
+URE.US,D,20170519,000000,54.5839,55.9537,54.471,55.4833,43333.632782777,0
+URE.US,D,20170522,000000,55.8466,56.0971,55.5671,55.8641,33004.957383238,0
+URE.US,D,20170523,000000,55.907,56.4614,55.907,56.0736,34052.913021014,0
+URE.US,D,20170524,000000,56.0736,56.9047,56.0736,56.8043,53352.335016195,0
+URE.US,D,20170525,000000,56.6991,57.4658,56.6991,56.9932,42691.105623867,0
+URE.US,D,20170526,000000,56.8414,56.8414,56.0785,56.3328,46315.328304555,0
+URE.US,D,20170530,000000,56.1622,56.5208,55.939,55.9537,20334.034417195,0
+URE.US,D,20170531,000000,56.401,56.401,55.5242,55.8973,35107.027066063,0
+URE.US,D,20170601,000000,55.5865,56.6289,55.5865,56.4516,110272.44064641,0
+URE.US,D,20170602,000000,56.9738,57.7474,56.9738,57.4512,50156.121641042,0
+URE.US,D,20170605,000000,56.969,57.3674,56.6991,57.0079,67364.764366735,0
+URE.US,D,20170606,000000,56.855,56.9886,56.3541,56.5023,61133.482606763,0
+URE.US,D,20170607,000000,56.5072,57.1063,56.5072,57.0031,65822.083344624,0
+URE.US,D,20170608,000000,57.046,57.046,55.8545,56.814,129698.1099907,0
+URE.US,D,20170609,000000,56.9437,57.7474,56.398,57.4697,110261.15023307,0
+URE.US,D,20170612,000000,57.4288,58.2502,57.311,58.2287,117850.36079693,0
+URE.US,D,20170613,000000,57.9665,58.5823,57.8204,58.4987,67929.28503351,0
+URE.US,D,20170614,000000,59.1923,59.507,58.4937,58.8736,35877.854376512,0
+URE.US,D,20170615,000000,58.6944,59.5723,58.5823,59.279,27957.116221068,0
+URE.US,D,20170616,000000,59.2244,59.2984,58.7996,59.2058,96511.479592878,0
+URE.US,D,20170619,000000,58.9079,59.4222,58.9079,59.3881,67588.51983102,0
+URE.US,D,20170620,000000,59.3267,59.3267,58.3153,59.0121,42779.376128126,0
+URE.US,D,20170621,000000,59.0033,59.1465,58.1206,58.5823,39285.506401401,0
+URE.US,D,20170622,000000,58.4109,59.0121,58.182,58.7861,27781.601613762,0
+URE.US,D,20170623,000000,59.0071,59.7155,58.7996,59.2195,36604.546434831,0
+URE.US,D,20170626,000000,59.5762,60.2416,59.5762,59.8898,56128.75029551,0
+URE.US,D,20170627,000000,59.5762,60.2513,59.1972,59.2195,49041.449924467,0
+URE.US,D,20170628,000000,59.1601,59.7671,59.1241,59.3638,25164.278522356,0
+URE.US,D,20170629,000000,58.9758,59.2614,57.911,58.1448,67578.255818897,0
+URE.US,D,20170630,000000,58.7781,58.8279,57.9345,58.0543,87211.258208081,0
+URE.US,D,20170703,000000,58.1527,59.5205,58.1527,59.3267,30040.71068207,0
+URE.US,D,20170705,000000,59.3638,59.3638,57.7425,57.9579,101680.4360981,0
+URE.US,D,20170706,000000,57.3382,57.3382,55.8378,55.9772,66379.419202912,0
+URE.US,D,20170707,000000,55.9772,56.7487,55.834,56.5636,46360.489957897,0
+URE.US,D,20170710,000000,56.7664,56.7664,55.5766,55.5961,30594.967336721,0
+URE.US,D,20170711,000000,55.5766,55.7433,54.998,55.5475,61815.013011742,0
+URE.US,D,20170712,000000,56.5403,57.311,56.5403,56.8899,27765.179194364,0
+URE.US,D,20170713,000000,56.85,57.272,56.85,57.0166,13697.324178359,0
+URE.US,D,20170714,000000,57.272,58.2872,57.272,58.0777,54552.198033392,0
+URE.US,D,20170717,000000,58.0056,58.7547,57.8108,58.5639,11641.442550091,0
+URE.US,D,20170718,000000,58.521,58.6896,58.1906,58.3104,37332.264894365,0
+URE.US,D,20170719,000000,58.1351,59.2058,58.0719,59.2058,17240.461163275,0
+URE.US,D,20170720,000000,59.7056,59.7056,58.6994,58.7732,18662.026842333,0
+URE.US,D,20170721,000000,58.6505,58.9127,58.4196,58.9127,10433.368323194,0
+URE.US,D,20170724,000000,59.1144,59.1144,58.2726,58.7547,20091.803731089,0
+URE.US,D,20170725,000000,58.7178,58.8931,58.1448,58.8931,22632.146731571,0
+URE.US,D,20170726,000000,58.7362,59.8003,58.6048,59.4661,36836.513108815,0
+URE.US,D,20170727,000000,59.2887,59.8712,58.4478,59.4923,90891.932955447,0
+URE.US,D,20170728,000000,59.3267,59.7242,59.049,59.2712,20820.548591834,0
+URE.US,D,20170731,000000,59.2517,59.4816,58.5035,59.2984,32905.396465644,0
+URE.US,D,20170801,000000,59.5576,60.1109,59.049,59.8264,46096.704846332,0
+URE.US,D,20170802,000000,59.3929,59.4661,58.6604,58.9877,39600.611573583,0
+URE.US,D,20170803,000000,58.5969,59.317,58.4752,58.6994,41741.684502474,0
+URE.US,D,20170804,000000,58.7732,59.279,58.7732,59.0296,24038.316392445,0
+URE.US,D,20170807,000000,58.9409,59.1144,58.4937,59.0121,14636.481287628,0
+URE.US,D,20170808,000000,58.9409,58.9409,58.1527,58.3572,36916.572403376,0
+URE.US,D,20170809,000000,58.3572,58.484,57.948,58.255,36379.764569335,0
+URE.US,D,20170810,000000,57.9296,58.1721,57.3284,57.3284,59700.626514371,0
+URE.US,D,20170811,000000,57.1638,57.1638,56.3405,56.775,45148.310126152,0
+URE.US,D,20170814,000000,57.081,58.6409,57.081,58.484,32129.437149133,0
+URE.US,D,20170815,000000,58.3104,58.3104,57.5078,58.2189,59529.217511913,0
+URE.US,D,20170816,000000,58.2287,58.9758,58.2287,58.6798,64477.49775649,0
+URE.US,D,20170817,000000,58.2823,58.8834,57.8302,57.8302,43198.147822751,0
+URE.US,D,20170818,000000,57.4512,57.6227,56.6941,56.969,66862.854173912,0
+URE.US,D,20170821,000000,56.969,58.2287,56.969,58.0426,39574.951543275,0
+URE.US,D,20170822,000000,57.9958,58.4568,57.72,57.9958,36379.764569335,0
+URE.US,D,20170823,000000,57.9199,59.0968,57.7767,58.8931,47443.343236891,0
+URE.US,D,20170824,000000,59.0871,59.6317,58.7276,58.7635,22945.199101328,0
+URE.US,D,20170825,000000,59.1972,59.697,58.8094,59.2984,44798.307312751,0
+URE.US,D,20170828,000000,59.1689,59.4923,58.3846,58.708,58117.915844978,0
+URE.US,D,20170829,000000,58.6798,59.0296,58.4478,58.5306,27025.143920285,0
+URE.US,D,20170830,000000,58.255,59.1416,57.9861,59.1144,47830.296493934,0
+URE.US,D,20170831,000000,59.1515,60.2056,59.1515,59.8449,35112.159072125,0
+URE.US,D,20170901,000000,60.1597,60.4636,59.7525,59.9287,53962.017336311,0
+URE.US,D,20170905,000000,59.9386,60.4277,59.1056,59.6872,62705.929264032,0
+URE.US,D,20170906,000000,60.0749,60.566,59.8003,59.8996,29688.655066245,0
+URE.US,D,20170907,000000,60.0838,60.7608,60.031,60.6761,114741.39152483,0
+URE.US,D,20170908,000000,60.3624,61.0004,60.2232,60.6118,59891.537139861,0
+URE.US,D,20170911,000000,60.8526,61.6386,60.8526,61.5811,22009.121195695,0
+URE.US,D,20170912,000000,61.5617,61.5713,59.9845,60.3526,100647.87647851,0
+URE.US,D,20170913,000000,60.2882,60.2882,59.5294,59.9094,34575.351238082,0
+URE.US,D,20170914,000000,59.3071,60.6576,59.2984,60.6206,22938.014292842,0
+URE.US,D,20170915,000000,60.4189,61.131,60.0749,61.1018,130419.67004295,0
+URE.US,D,20170918,000000,60.9264,61.2002,60.1208,60.4929,102838.2166656,0
+URE.US,D,20170919,000000,60.7521,60.7521,59.3443,59.5205,56743.564621688,0
+URE.US,D,20170920,000000,60.0749,60.0749,58.6604,59.1601,190387.16087253,0
+URE.US,D,20170921,000000,58.9322,59.6404,58.865,58.865,55897.810022739,0
+URE.US,D,20170922,000000,59.0206,59.1972,58.0689,58.1625,65789.23850583,0
+URE.US,D,20170925,000000,58.329,59.129,58.2921,58.7547,119142.59992324,0
+URE.US,D,20170926,000000,58.7821,59.0685,58.67,58.7452,21060.726475516,0
+URE.US,D,20170927,000000,58.3572,58.5872,57.5233,57.8642,145587.82715856,0
+URE.US,D,20170928,000000,57.7191,58.7732,57.6277,58.6896,41233.615902378,0
+URE.US,D,20170929,000000,58.6505,58.9497,58.3388,58.8931,141824.01391299,0
+URE.US,D,20171002,000000,59.0033,59.1601,58.5306,58.6145,82765.91455754,0
+URE.US,D,20171003,000000,58.4196,58.7452,57.8642,58.6145,61899.177911152,0
+URE.US,D,20171004,000000,58.708,59.4573,58.4752,59.4105,28660.201051505,0
+URE.US,D,20171005,000000,59.6706,60.261,59.6327,59.7631,35733.131805576,0
+URE.US,D,20171006,000000,59.0033,59.3648,58.3749,59.355,66480.006521719,0
+URE.US,D,20171009,000000,59.4378,59.773,59.4378,59.5683,71063.914335922,0
+URE.US,D,20171010,000000,59.6511,60.4851,59.5683,59.735,13644.977716532,0
+URE.US,D,20171011,000000,59.9102,60.4384,59.8459,60.2804,20914.977503367,0
+URE.US,D,20171012,000000,60.4199,61.0472,60.2152,61.0472,30597.020139145,0
+URE.US,D,20171013,000000,61.2693,61.584,60.8358,61.2988,21633.458351989,0
+URE.US,D,20171016,000000,61.3346,61.3346,60.6322,60.7628,37207.043946462,0
+URE.US,D,20171017,000000,60.7881,60.8817,60.49,60.7881,9183.2116465928,0
+URE.US,D,20171018,000000,60.8437,60.8437,60.5124,60.6693,13299.080507981,0
+URE.US,D,20171019,000000,60.5951,60.716,60.151,60.5865,29351.995468606,0
+URE.US,D,20171020,000000,60.3828,60.3828,59.7924,60.1967,38697.378506745,0
+URE.US,D,20171023,000000,60.151,60.2765,59.4767,59.5683,35681.811744959,0
+URE.US,D,20171024,000000,59.7535,59.7535,58.6505,58.9944,46530.872559142,0
+URE.US,D,20171025,000000,58.521,58.6409,57.9374,58.5035,21746.362485343,0
+URE.US,D,20171026,000000,58.1595,58.2921,57.5554,57.8009,47882.642955761,0
+URE.US,D,20171027,000000,57.8009,58.6233,57.1043,58.329,55069.5042444,0
+URE.US,D,20171030,000000,58.4382,58.9029,58.0981,58.559,32367.562230391,0
+URE.US,D,20171031,000000,58.8474,58.865,57.7757,58.7996,41319.833604212,0
+URE.US,D,20171101,000000,58.9758,59.3081,58.708,58.857,23619.54469782,0
+URE.US,D,20171102,000000,58.9857,60.1314,58.9857,59.6151,17413.922968156,0
+URE.US,D,20171103,000000,59.4846,59.7446,58.7452,59.4846,30356.842255463,0
+URE.US,D,20171106,000000,59.4933,61.1418,59.4933,60.873,36112.900254133,0
+URE.US,D,20171107,000000,60.7257,61.9816,60.7257,61.7576,33397.042646344,0
+URE.US,D,20171108,000000,61.8715,62.6753,61.8715,62.5468,31314.474586555,0
+URE.US,D,20171109,000000,62.0946,63.0757,62.0946,62.5379,18028.737294334,0
+URE.US,D,20171110,000000,62.232,62.7523,61.9816,62.5554,13980.610912958,0
+URE.US,D,20171113,000000,62.574,63.2325,62.574,62.9821,26805.494060849,0
+URE.US,D,20171114,000000,62.5009,63.066,62.5009,62.8798,18131.377415566,0
+URE.US,D,20171115,000000,62.954,62.954,61.7488,61.8258,26428.80481593,0
+URE.US,D,20171116,000000,61.8159,62.6947,61.8159,62.5554,32505.099992841,0
+URE.US,D,20171117,000000,62.343,62.6392,61.8909,62.0195,21506.18460166,0
+URE.US,D,20171120,000000,61.9447,62.0001,61.7049,61.777,14593.372436711,0
+URE.US,D,20171121,000000,62.1589,62.7795,62.1589,62.5936,123805.5406308,0
+URE.US,D,20171122,000000,62.6315,62.6315,62.0391,62.2769,13142.041122496,0
+URE.US,D,20171124,000000,62.2506,62.7143,62.2506,62.5379,16364.940929169,0
+URE.US,D,20171127,000000,62.4163,62.4385,62.0684,62.0684,11626.046531906,0
+URE.US,D,20171128,000000,62.1239,62.1239,61.3074,61.7049,15552.031169015,0
+URE.US,D,20171129,000000,61.2596,61.7965,61.0113,61.6124,15391.912579893,0
+URE.US,D,20171130,000000,61.6602,61.9642,61.3521,61.7147,16620.514831035,0
+URE.US,D,20171201,000000,61.9447,62.2047,60.8817,61.8909,24748.586031368,0
+URE.US,D,20171204,000000,62.0684,62.4522,60.9089,60.9089,19599.131149178,0
+URE.US,D,20171205,000000,60.9186,60.9186,60.2435,60.2435,14069.907818429,0
+URE.US,D,20171206,000000,60.3546,60.4413,59.7165,60.261,13250.839651002,0
+URE.US,D,20171207,000000,60.261,60.8067,59.9756,60.7257,12672.975768468,0
+URE.US,D,20171208,000000,61.0288,61.2793,60.9566,61.0766,6885.0993322169,0
+URE.US,D,20171211,000000,61.2411,61.2411,60.9186,61.1944,11758.452288294,0
+URE.US,D,20171212,000000,61.2988,61.9816,61.2988,61.6786,10813.136771751,0
+URE.US,D,20171213,000000,61.7401,62.4648,61.7293,61.8451,13830.756335961,0
+URE.US,D,20171214,000000,61.855,62.2232,61.8061,61.8715,6470.4332424412,0
+URE.US,D,20171215,000000,61.9358,62.6753,61.9358,62.4258,18456.746599869,0
+URE.US,D,20171218,000000,62.5837,63.444,62.5837,63.0084,41971.598374034,0
+URE.US,D,20171219,000000,62.8623,62.9072,60.4482,60.5582,65913.43305252,0
+URE.US,D,20171220,000000,60.2708,60.901,59.3648,59.428,26683.352316584,0
+URE.US,D,20171221,000000,59.8821,59.8821,58.9583,58.9583,14250.554431798,0
+URE.US,D,20171222,000000,59.1669,59.7535,59.0968,59.7535,16230.482370356,0
+URE.US,D,20171226,000000,60.0594,60.5454,59.6979,60.2844,12806.407926069,0
+URE.US,D,20171227,000000,60.2085,60.9557,60.2085,60.7687,9029.2514647454,0
+URE.US,D,20171228,000000,60.7034,61.4682,60.5641,61.4204,10195.243241937,0
+URE.US,D,20171229,000000,61.6543,61.7002,61.327,61.4389,31321.65939504,0
+URE.US,D,20180102,000000,61.4487,61.477,60.6001,60.7325,61974.10519965,0
+URE.US,D,20180103,000000,60.9829,61.0375,60.3204,60.5182,24590.52024467,0
+URE.US,D,20180104,000000,60.5542,60.5542,58.7099,58.7392,65574.720652455,0
+URE.US,D,20180105,000000,58.897,58.9934,58.6252,58.8679,39611.901986918,0
+URE.US,D,20180108,000000,59.1388,59.6501,59.0071,59.4914,16579.458782543,0
+URE.US,D,20180109,000000,59.4747,59.4747,58.1595,58.217,19514.966249768,0
+URE.US,D,20180110,000000,57.685,57.685,56.1486,56.6426,43244.335877305,0
+URE.US,D,20180111,000000,56.6328,57.044,55.9908,56.2977,55798.249105144,0
+URE.US,D,20180112,000000,55.8865,56.1583,55.2465,55.3944,59581.563973742,0
+URE.US,D,20180116,000000,55.7354,57.4482,55.636,55.6634,30186.459654219,0
+URE.US,D,20180117,000000,55.8222,56.6522,55.7179,56.4166,19684.322449799,0
+URE.US,D,20180118,000000,56.0834,56.3162,55.1324,55.2844,54810.851138895,0
+URE.US,D,20180119,000000,55.2844,56.0562,55.2844,56.0191,55199.857198364,0
+URE.US,D,20180122,000000,56.0463,56.9866,56.0463,56.9505,36978.156476115,0
+URE.US,D,20180123,000000,57.3294,58.4665,57.2291,58.4478,42277.465935303,0
+URE.US,D,20180124,000000,58.2716,58.4947,57.6596,58.0661,38636.820835218,0
+URE.US,D,20180125,000000,57.9159,57.9159,57.2583,57.9159,11481.323960969,0
+URE.US,D,20180126,000000,58.0484,58.0484,57.1775,57.8886,20373.037663264,0
+URE.US,D,20180129,000000,57.5935,57.5935,56.3532,56.4457,18418.769755014,0
+URE.US,D,20180130,000000,56.0463,56.1583,55.5337,55.8126,23528.194989923,0
+URE.US,D,20180131,000000,56.0921,57.6032,55.7931,57.5837,27351.539505802,0
+URE.US,D,20180201,000000,57.1911,58.0154,55.4978,55.6907,49072.241960836,0
+URE.US,D,20180202,000000,54.9756,55.2368,53.7537,54.2634,61304.89160922,0
+URE.US,D,20180205,000000,53.8952,54.8908,51.2734,51.3971,104637.49799078,0
+URE.US,D,20180206,000000,49.7876,51.9836,49.4621,51.3065,120940.85484721,0
+URE.US,D,20180207,000000,51.2734,52.7658,50.527,51.0815,26919.424595417,0
+URE.US,D,20180208,000000,50.1344,51.2314,48.2034,48.2034,33148.653552963,0
+URE.US,D,20180209,000000,48.4167,50.6713,47.309,49.964,84512.849420902,0
+URE.US,D,20180212,000000,49.9094,50.5309,47.8419,50.3166,112087.11798978,0
+URE.US,D,20180213,000000,50.0584,51.2567,49.6006,50.9801,109892.67219785,0
+URE.US,D,20180214,000000,49.7876,50.5689,49.0607,50.4939,75526.706807074,0
+URE.US,D,20180215,000000,50.7366,51.6855,50.3643,51.4985,116542.72565244,0
+URE.US,D,20180216,000000,51.5656,52.6644,51.5656,52.3489,66649.362721751,0
+URE.US,D,20180220,000000,51.0521,52.5331,51.0521,51.0521,95239.768490817,0
+URE.US,D,20180221,000000,51.1369,51.3784,49.2643,49.2643,68993.663090682,0
+URE.US,D,20180222,000000,49.9541,51.0073,49.7584,50.2251,63771.333722416,0
+URE.US,D,20180223,000000,50.8116,51.9291,50.6908,51.9193,27482.918860977,0
+URE.US,D,20180226,000000,52.3022,52.4123,51.6815,52.2826,17449.847010586,0
+URE.US,D,20180227,000000,52.3489,52.6276,50.0486,50.0486,53664.360984739,0
+URE.US,D,20180228,000000,50.4286,51.2218,49.8323,49.8616,38783.596208578,0
+URE.US,D,20180301,000000,49.6765,50.6244,49.0968,49.4893,105809.64817525,0
+URE.US,D,20180302,000000,49.006,49.4807,48.4362,49.3394,60684.945276982,0
+URE.US,D,20180305,000000,48.8474,50.9148,48.8474,50.5309,43239.203871244,0
+URE.US,D,20180306,000000,50.5875,51.2567,50.0409,51.0521,35102.921461213,0
+URE.US,D,20180307,000000,50.6527,51.705,50.4092,51.6231,19951.186765001,0
+URE.US,D,20180308,000000,51.6046,52.0956,51.4896,52.0566,33839.421568852,0
+URE.US,D,20180309,000000,52.0664,52.7182,51.7507,52.682,33300.560932386,0
+URE.US,D,20180312,000000,52.7279,53.4459,52.7279,53.2424,68919.762203394,0
+URE.US,D,20180313,000000,53.5113,54.0246,53.1508,53.4002,15592.060816295,0
+URE.US,D,20180314,000000,53.5589,53.8853,53.3094,53.4927,17128.583431132,0
+URE.US,D,20180315,000000,53.858,53.858,53.0942,53.4645,52272.560940838,0
+URE.US,D,20180316,000000,53.9419,54.2487,53.181,54.0715,65743.050451276,0
+URE.US,D,20180319,000000,53.5686,53.5686,52.5331,53.1411,54630.204525528,0
+URE.US,D,20180320,000000,53.5969,53.7257,52.6276,52.9619,19942.975555303,0
+URE.US,D,20180321,000000,52.7562,53.2131,51.7701,52.1541,46280.430663336,0
+URE.US,D,20180322,000000,52.2553,53.1937,51.5948,51.5948,33098.35989356,0
+URE.US,D,20180323,000000,51.5656,51.6951,49.8507,49.9366,64494.946577098,0
+URE.US,D,20180326,000000,50.6527,51.3784,50.186,51.2119,29904.199320832,0
+URE.US,D,20180327,000000,51.0815,52.7279,50.3166,51.4896,59823.794659848,0
+URE.US,D,20180328,000000,52.3655,53.7441,52.3655,53.4645,82253.740352593,0
+URE.US,D,20180329,000000,53.5969,53.9419,53.1215,53.52,33208.184823278,0
+URE.US,D,20180402,000000,53.4002,53.7169,51.4253,52.0118,37415.403392561,0
+URE.US,D,20180403,000000,52.0566,52.9519,51.8763,52.6559,18899.125522378,0
+URE.US,D,20180404,000000,52.2097,54.0335,52.2097,53.8484,42536.119040807,0
+URE.US,D,20180405,000000,53.8385,53.8853,53.1594,53.8308,28136.736433223,0
+URE.US,D,20180406,000000,53.6154,54.3609,52.6179,53.0368,64921.929481423,0
+URE.US,D,20180409,000000,53.0651,53.5589,52.6644,52.7757,20770.25493243,0
+URE.US,D,20180410,000000,53.1937,53.3875,52.0858,52.3489,16919.19758382,0
+URE.US,D,20180411,000000,52.2826,53.3913,52.2826,52.6373,35709.524577692,0
+URE.US,D,20180412,000000,52.7757,52.7757,51.2938,51.5375,31092.771924694,0
+URE.US,D,20180413,000000,51.2831,52.0956,51.2831,51.9572,29978.100208118,0
+URE.US,D,20180416,000000,52.1824,52.8234,52.1053,52.5331,36361.289347512,0
+URE.US,D,20180417,000000,52.8615,54.2965,52.6744,53.7919,44532.469398762,0
+URE.US,D,20180418,000000,53.8015,54.1816,53.5969,53.6154,14938.24324405,0
+URE.US,D,20180419,000000,52.8322,52.8322,51.4351,52.0761,33208.184823278,0
+URE.US,D,20180420,000000,52.0761,52.3489,51.1273,51.2031,48038.655940033,0
+URE.US,D,20180423,000000,51.2314,51.5656,50.8495,51.2218,15115.810653781,0
+URE.US,D,20180424,000000,51.4166,51.9476,51.2218,51.5375,21376.858048909,0
+URE.US,D,20180425,000000,51.248,51.4985,50.6713,51.2314,17011.573692929,0
+URE.US,D,20180426,000000,51.5375,52.8994,51.4116,52.4853,26170.151710426,0
+URE.US,D,20180427,000000,52.2642,54.1182,52.227,53.8853,35039.284586049,0
+URE.US,D,20180430,000000,53.6877,54.278,53.5016,53.5297,34290.011701058,0
+URE.US,D,20180501,000000,53.5872,54.3433,53.3085,54.2965,5894.6221623318,0
+URE.US,D,20180502,000000,53.9498,54.3161,53.4372,53.8484,14725.7781931,0
+URE.US,D,20180503,000000,53.9974,54.2487,53.5589,53.9779,9702.5706600248,0
+URE.US,D,20180504,000000,54.2965,55.2649,54.2965,55.0408,60474.533028457,0
+URE.US,D,20180507,000000,55.0768,55.7364,55.0768,55.646,37991.214472671,0
+URE.US,D,20180508,000000,55.5641,55.5641,54.7603,55.0214,14349.08894818,0
+URE.US,D,20180509,000000,55.0495,55.7102,54.9521,55.6644,16580.485183756,0
+URE.US,D,20180510,000000,56.1399,56.7819,55.8973,56.6816,40391.966908278,0
+URE.US,D,20180511,000000,56.6816,57.1063,56.1399,56.2237,8120.8863918456,0
+URE.US,D,20180514,000000,56.2802,56.2802,55.0214,55.4608,26887.606157835,0
+URE.US,D,20180515,000000,54.2389,54.7875,53.4927,53.7919,26262.527819534,0
+URE.US,D,20180516,000000,53.9128,54.127,53.4002,53.5297,43213.543840935,0
+URE.US,D,20180517,000000,53.52,53.6973,52.8615,52.9423,31413.009102937,0
+URE.US,D,20180518,000000,53.1118,53.3271,52.7006,53.1594,27458.285231883,0
+URE.US,D,20180521,000000,53.4089,54.463,53.1411,54.2868,11919.597278628,0
+URE.US,D,20180522,000000,54.3063,54.463,53.9448,54.3871,18644.578021724,0
+URE.US,D,20180523,000000,54.5206,55.5337,54.3919,55.3205,19851.625847407,0
+URE.US,D,20180524,000000,55.3293,55.3293,54.5918,54.9386,22846.664584946,0
+URE.US,D,20180525,000000,55.2455,55.7014,55.2076,55.377,16051.888559413,0
+URE.US,D,20180529,000000,55.8778,55.9439,54.9659,55.7188,10636.595763232,0
+URE.US,D,20180530,000000,55.5825,57.4922,55.5631,57.2008,13619.317686224,0
+URE.US,D,20180531,000000,56.8294,57.2593,56.5596,56.8199,8104.4639724485,0
+URE.US,D,20180601,000000,56.849,57.4638,56.7371,57.2778,12411.243459327,0
+URE.US,D,20180604,000000,57.3041,58.3203,57.2593,58.2921,10855.219221455,0
+URE.US,D,20180605,000000,58.4578,58.6729,57.9452,58.1049,66617.54428417,0
+URE.US,D,20180606,000000,58.0757,58.33,57.5847,58.33,23775.557682092,0
+URE.US,D,20180607,000000,58.5229,58.5229,57.8565,58.3104,17385.183734211,0
+URE.US,D,20180608,000000,58.1887,58.7675,58.1887,58.7577,4058.3903934982,0
+URE.US,D,20180611,000000,58.7402,58.7402,58.5414,58.6828,8188.6288718584,0
+URE.US,D,20180612,000000,58.3758,59.6033,58.3758,59.3433,4987.2834906443,0
+URE.US,D,20180613,000000,59.2878,59.4757,57.0166,57.0166,16278.723227334,0
+URE.US,D,20180614,000000,57.8468,58.403,57.8468,58.1235,26897.870169957,0
+URE.US,D,20180615,000000,57.9735,58.7577,57.8701,57.9169,10969.149756023,0
+URE.US,D,20180618,000000,57.5945,58.0719,57.1824,58.0573,11933.966895601,0
+URE.US,D,20180619,000000,57.762,58.4488,57.762,57.9452,73584.755713371,0
+URE.US,D,20180620,000000,58.1615,59.2253,58.0124,59.1046,20573.185899666,0
+URE.US,D,20180621,000000,59.2732,59.7408,59.0579,59.62,10319.437788627,0
+URE.US,D,20180622,000000,59.7691,60.488,59.7027,60.4413,11117.977931809,0
+URE.US,D,20180625,000000,60.1704,60.4978,59.7495,60.1314,3597.5362491682,0
+URE.US,D,20180626,000000,59.9746,60.9566,59.8439,60.5075,18291.496004686,0
+URE.US,D,20180627,000000,60.9839,61.0648,60.031,60.031,6680.845490966,0
+URE.US,D,20180628,000000,59.8703,61.2158,59.8703,61.0678,2984.7747254154,0
+URE.US,D,20180629,000000,61.1339,61.9008,61.0191,61.4312,42347.261217741,0
+URE.US,D,20180702,000000,61.1339,61.2821,59.5342,60.7677,12626.787713914,0
+URE.US,D,20180703,000000,61.7196,62.4278,61.478,61.5248,7593.3161687151,0
+URE.US,D,20180705,000000,61.8335,63.1215,61.5422,63.0669,15904.086784839,0
+URE.US,D,20180706,000000,63.5258,63.7664,63.2832,63.6359,12545.702018141,0
+URE.US,D,20180709,000000,63.5161,63.5804,62.1054,62.6548,14452.755470624,0
+URE.US,D,20180710,000000,62.6734,63.1497,62.6003,63.0008,6132.7472435891,0
+URE.US,D,20180711,000000,62.8613,63.1791,62.6003,62.6198,7748.3027517748,0
+URE.US,D,20180712,000000,62.4482,63.028,62.4094,62.9159,28679.702674539,0
+URE.US,D,20180713,000000,63.1215,63.4781,62.6003,62.6003,3956.7766734788,0
+URE.US,D,20180716,000000,62.3927,62.3927,61.3874,61.9085,15321.090896244,0
+URE.US,D,20180717,000000,61.9085,62.1893,61.058,61.1875,43684.661997388,0
+URE.US,D,20180718,000000,60.9186,61.1146,60.3097,60.646,10598.618918376,0
+URE.US,D,20180719,000000,60.2532,62.1608,60.2532,61.8715,5669.8402968346,0
+URE.US,D,20180720,000000,61.551,61.551,60.4228,60.7949,11880.59403256,0
+URE.US,D,20180723,000000,60.3379,60.646,59.8801,60.5533,9442.8911533088,0
+URE.US,D,20180724,000000,60.8621,60.8621,59.7885,60.0661,25484.515700599,0
+URE.US,D,20180725,000000,60.4783,60.9753,60.4783,60.9469,8760.3343471186,0
+URE.US,D,20180726,000000,60.7316,61.8139,60.7316,61.2431,9357.6998526866,0
+URE.US,D,20180727,000000,61.6386,61.6386,60.0214,60.1119,7588.1841626535,0
+URE.US,D,20180730,000000,60.2455,60.2679,59.3101,60.1704,7124.2508146866,0
+URE.US,D,20180731,000000,60.9566,62.6362,60.6838,62.1979,14290.584079077,0
+URE.US,D,20180801,000000,61.7381,62.61,61.0113,62.4765,63895.528269107,0
+URE.US,D,20180802,000000,62.6286,62.8205,62.1893,62.3645,4971.8874724595,0
+URE.US,D,20180803,000000,62.571,63.5619,62.571,63.5531,18721.558112647,0
+URE.US,D,20180806,000000,63.4586,63.8932,63.3738,63.4303,6520.7269018447,0
+URE.US,D,20180807,000000,62.7776,63.1497,62.7026,63.1039,3886.9813910414,0
+URE.US,D,20180808,000000,63.1791,63.1791,62.421,62.421,2342.2475665055,0
+URE.US,D,20180809,000000,62.5341,62.8478,62.4482,62.5623,2268.3466792188,0
+URE.US,D,20180810,000000,62.4017,62.4017,61.5899,61.5899,3128.4708951397,0
+URE.US,D,20180813,000000,61.3844,61.5607,61.3016,61.4565,4079.9448189568,0
+URE.US,D,20180814,000000,61.5149,62.2436,61.5149,62.0011,2437.7028792509,0
+URE.US,D,20180815,000000,62.115,62.9636,61.9447,62.9256,7119.118808625,0
+URE.US,D,20180816,000000,62.9452,63.8961,62.9452,63.8425,10274.276135285,0
+URE.US,D,20180817,000000,63.9828,65.0281,63.9828,65.001,6708.5583236985,0
+URE.US,D,20180820,000000,65.297,65.7043,65.0545,65.0632,9310.48539692,0
+URE.US,D,20180821,000000,65.2046,65.2046,64.1066,64.355,13906.710025673,0
+URE.US,D,20180822,000000,64.2917,64.2917,63.1966,63.5531,10888.06406025,0
+URE.US,D,20180823,000000,63.6086,63.7578,63.2638,63.3203,2928.3226587381,0
+URE.US,D,20180824,000000,63.2365,63.8999,63.2365,63.8961,37672.00369564,0
+URE.US,D,20180827,000000,63.6837,63.6837,63.3037,63.6642,2146.2049349532,0
+URE.US,D,20180828,000000,63.6545,65.1198,63.6545,65.1014,28073.099558059,0
+URE.US,D,20180829,000000,65.261,65.3925,65.0379,65.0632,11023.549020275,0
+URE.US,D,20180830,000000,65.3349,65.3925,64.3842,64.4232,7058.5611370983,0
+URE.US,D,20180831,000000,64.4319,65.073,64.3842,64.841,23176.139374099,0
+URE.US,D,20180904,000000,64.7857,64.7954,63.4022,63.6457,12466.669124792,0
+URE.US,D,20180905,000000,63.329,64.5226,62.991,64.2828,4403.2612008364,0
+URE.US,D,20180906,000000,64.2828,64.8324,64.2828,64.6073,12103.323095632,0
+URE.US,D,20180907,000000,63.4684,63.9059,63.0573,63.2248,8655.6414234623,0
+URE.US,D,20180910,000000,63.9915,64.3015,63.9155,63.9915,4689.6271390726,0
+URE.US,D,20180911,000000,63.6545,63.8327,63.6359,63.71,1519.0737942279,0
+URE.US,D,20180912,000000,64.4738,64.4738,63.4109,63.6642,6019.8431102343,0
+URE.US,D,20180913,000000,63.8696,64.5508,63.8696,64.4933,2311.455530136,0
+URE.US,D,20180914,000000,64.3111,64.3111,62.646,63.4303,11755.373084657,0
+URE.US,D,20180917,000000,62.9735,63.9915,62.9735,63.7801,7816.0452317877,0
+URE.US,D,20180918,000000,63.7004,63.9341,63.1497,63.3114,7820.1508366369,0
+URE.US,D,20180919,000000,63.1497,63.1497,61.7031,61.8335,9390.5446914807,0
+URE.US,D,20180920,000000,61.5335,62.6831,61.5335,62.5154,12553.913227839,0
+URE.US,D,20180921,000000,62.5428,63.3738,62.5428,62.8332,13918.000439007,0
+URE.US,D,20180924,000000,62.4288,62.4288,60.2532,60.5903,27880.136130144,0
+URE.US,D,20180925,000000,60.6742,60.7589,60.488,60.5728,7688.7714814605,0
+URE.US,D,20180926,000000,60.5348,60.5348,59.1649,59.3054,9207.8452756884,0
+URE.US,D,20180927,000000,59.5127,60.2347,59.5127,59.9687,8066.4871275928,0
+URE.US,D,20180928,000000,59.7856,61.2948,59.7856,61.2948,14720.646187039,0
+URE.US,D,20181001,000000,61.3501,61.4019,60.4783,60.4783,69069.616780393,0
+URE.US,D,20181002,000000,60.6935,60.6935,59.8858,59.8858,18909.3895345,0
+URE.US,D,20181003,000000,59.8772,60.337,58.1438,58.9039,19444.144566118,0
+URE.US,D,20181004,000000,58.4411,58.4411,57.2368,57.879,18398.241730768,0
+URE.US,D,20181005,000000,57.6577,58.405,57.6577,57.7026,25312.080296929,0
+URE.US,D,20181008,000000,57.7494,59.5693,57.7494,59.2009,23181.271380161,0
+URE.US,D,20181009,000000,59.2293,59.7184,58.8376,59.5215,6383.1891393943,0
+URE.US,D,20181010,000000,59.3716,59.616,57.5847,57.5847,12749.955859391,0
+URE.US,D,20181011,000000,57.5623,57.5623,54.4192,54.4192,18979.184816938,0
+URE.US,D,20181012,000000,55.9108,55.9108,53.7801,54.3092,18504.987456849,0
+URE.US,D,20181015,000000,54.3813,55.7044,54.3813,54.9083,7703.1410984329,0
+URE.US,D,20181016,000000,55.114,57.268,54.8246,57.0565,24454.008883433,0
+URE.US,D,20181017,000000,56.8687,57.2533,55.9868,56.8023,23119.687307422,0
+URE.US,D,20181018,000000,56.6163,57.3743,56.3045,56.6884,10962.991348748,0
+URE.US,D,20181019,000000,56.6904,57.7688,56.6904,57.2816,2536.2373956332,0
+URE.US,D,20181022,000000,57.5068,58.0397,56.1564,56.1564,3504.1337388474,0
+URE.US,D,20181023,000000,55.7044,56.8823,55.0953,56.4828,6379.083534545,0
+URE.US,D,20181024,000000,56.7458,58.3028,56.7458,57.4405,11660.944173124,0
+URE.US,D,20181025,000000,57.4883,59.2945,57.0565,58.7996,19437.986158843,0
+URE.US,D,20181026,000000,58.8746,58.8746,55.378,56.0336,9230.4261023593,0
+URE.US,D,20181029,000000,56.7097,58.03,56.7097,57.345,11151.849171815,0
+URE.US,D,20181030,000000,57.648,59.503,57.648,58.8746,8602.2685604218,0
+URE.US,D,20181031,000000,58.8191,59.0801,57.456,57.5341,23876.1450009,0
+URE.US,D,20181101,000000,57.7124,58.1341,57.7124,58.0669,11318.126168211,0
+URE.US,D,20181102,000000,58.3504,58.3504,55.9674,56.8852,9838.0556200505,0
+URE.US,D,20181105,000000,57.7786,59.0617,57.7786,58.6019,23615.43909297,0
+URE.US,D,20181106,000000,58.6115,59.2965,58.6115,59.2965,3143.8669133245,0
+URE.US,D,20181107,000000,59.9054,60.7228,59.3716,60.6838,8925.5849423015,0
+URE.US,D,20181108,000000,60.4404,60.7131,59.964,60.637,98881.439992115,0
+URE.US,D,20181109,000000,60.4501,61.0404,60.3731,60.3731,3054.570007853,0
+URE.US,D,20181112,000000,60.5631,61.8959,60.5631,60.872,13502.307948019,0
+URE.US,D,20181113,000000,60.939,61.1261,60.4627,61.1261,17186.061899022,0
+URE.US,D,20181114,000000,61.285,61.285,60.3478,60.9196,3914.6942237739,0
+URE.US,D,20181115,000000,60.4978,60.4978,58.7899,59.7856,15563.32158235,0
+URE.US,D,20181116,000000,59.9151,61.2284,59.7184,61.2284,5671.8930992592,0
+URE.US,D,20181119,000000,61.3501,62.1395,60.7325,61.4166,6419.1131818254,0
+URE.US,D,20181120,000000,60.7862,61.4253,60.1587,60.1587,35341.046542471,0
+URE.US,D,20181121,000000,59.9112,61.0209,59.9112,60.1587,17575.067958489,0
+URE.US,D,20181123,000000,60.2056,60.262,59.278,59.7565,18875.518294494,0
+URE.US,D,20181126,000000,60.488,60.5444,59.6337,60.1587,10826.47998751,0
+URE.US,D,20181127,000000,60.0194,60.5991,59.6521,60.5991,5371.1575440505,0
+URE.US,D,20181128,000000,60.5903,61.7332,60.5903,61.7332,16546.613943749,0
+URE.US,D,20181129,000000,61.7234,62.3158,61.2384,61.78,6124.5360338906,0
+URE.US,D,20181130,000000,61.9407,62.87,61.6982,62.87,7990.5334378814,0
+URE.US,D,20181203,000000,62.9735,63.4412,62.4745,63.4412,36838.56591124,0
+URE.US,D,20181204,000000,63.4986,63.7693,61.3874,61.5461,11310.941359724,0
+URE.US,D,20181206,000000,61.0122,64.735,60.001,64.6433,40702.96647561,0
+URE.US,D,20181207,000000,64.4893,64.4893,62.5573,63.0008,12764.325476363,0
+URE.US,D,20181210,000000,63.0952,63.0952,60.7228,62.2592,9684.0954382032,0
+URE.US,D,20181211,000000,62.4278,63.1507,62.2134,62.2506,17096.764993551,0
+URE.US,D,20181212,000000,62.7767,62.7767,60.11,60.1587,9756.9699242775,0
+URE.US,D,20181213,000000,61.4906,61.5646,60.9196,60.9196,5583.622595,0
+URE.US,D,20181214,000000,60.939,61.0502,60.1003,60.6935,13838.967545659,0
+URE.US,D,20181217,000000,60.6177,60.6177,55.8826,56.2304,106960.24393426,0
+URE.US,D,20181218,000000,57.1004,57.7688,56.8783,57.2533,15672.120110856,0
+URE.US,D,20181219,000000,57.3352,58.0854,55.7978,56.0152,24787.589277435,0
+URE.US,D,20181220,000000,56.2021,56.2021,53.8308,54.3628,10955.806540263,0
+URE.US,D,20181221,000000,54.6531,56.4262,52.7737,53.0134,12165.933569584,0
+URE.US,D,20181224,000000,53.0417,53.0417,49.0374,49.0929,27461.364435519,0
+URE.US,D,20181226,000000,49.4261,52.3938,48.4722,52.3938,40289.326787046,0
+URE.US,D,20181227,000000,51.7701,52.5447,49.5772,52.5447,10783.371136593,0
+URE.US,D,20181228,000000,53.4898,53.784,52.0518,52.8487,20871.868652449,0
+URE.US,D,20181231,000000,53.0563,53.0563,51.402,52.9705,66353.759172604,0
+URE.US,D,20190102,000000,51.9301,51.9301,50.2474,50.8915,40302.670002807,0
+URE.US,D,20190103,000000,50.7023,52.7619,50.7023,51.3814,33026.511808698,0
+URE.US,D,20190104,000000,51.7605,53.4528,51.7605,52.6305,18681.528465366,0
+URE.US,D,20190107,000000,52.7814,54.2477,52.6022,53.5375,17811.140237322,0
+URE.US,D,20190108,000000,54.4465,55.6839,54.1524,55.5056,8167.0744463998,0
+URE.US,D,20190109,000000,55.3449,55.3545,54.5245,55.3525,6557.677345488,0
+URE.US,D,20190110,000000,54.8811,56.9806,54.8811,56.9144,15142.497085301,0
+URE.US,D,20190111,000000,56.8783,57.1698,56.8209,57.1648,9227.3468987224,0
+URE.US,D,20190114,000000,56.7721,57.2943,56.5072,56.8209,15001.880119213,0
+URE.US,D,20190115,000000,56.8783,58.1156,56.8783,57.9246,12240.860858082,0
+URE.US,D,20190116,000000,57.8049,58.863,57.8049,58.7791,7113.9868025634,0
+URE.US,D,20190117,000000,58.6165,59.317,58.6165,59.317,13563.892020758,0
+URE.US,D,20190118,000000,59.6375,59.7232,58.9312,59.5703,4743.000002113,0
+URE.US,D,20190122,000000,59.5537,59.6647,58.6535,59.3831,9575.2969096976,0
+URE.US,D,20190123,000000,59.3355,59.5634,58.8825,59.5634,101145.68106649,0
+URE.US,D,20190124,000000,59.317,60.0622,58.7791,59.9542,11599.360100385,0
+URE.US,D,20190125,000000,60.0273,61.397,59.9805,61.3405,25009.291939296,0
+URE.US,D,20190128,000000,61.0014,62.5418,60.9918,62.4745,27502.420484012,0
+URE.US,D,20190129,000000,62.3246,63.365,62.267,63.3427,12787.932704247,0
+URE.US,D,20190130,000000,63.3466,64.7837,63.1467,64.3579,20690.19563787,0
+URE.US,D,20190131,000000,64.2927,65.7852,63.7898,65.7189,36800.589066385,0
+URE.US,D,20190201,000000,65.6906,65.87,63.2424,64.9542,37167.014299181,0
+URE.US,D,20190204,000000,64.5655,65.7287,63.8278,65.7189,22963.67432315,0
+URE.US,D,20190205,000000,66.0025,66.3717,65.1617,66.3249,16568.168369207,0
+URE.US,D,20190206,000000,65.8515,66.2021,65.2551,65.5298,26743.90998811,0
+URE.US,D,20190207,000000,65.3313,66.6729,64.7915,66.5149,25566.627797584,0
+URE.US,D,20190208,000000,66.2208,66.9494,65.9176,66.5345,6353.4235042371,0
+URE.US,D,20190211,000000,66.1826,67.0615,66.1826,66.779,11774.874707692,0
+URE.US,D,20190212,000000,66.8345,66.8345,65.8544,66.0599,28009.462682897,0
+URE.US,D,20190213,000000,65.8417,66.7956,65.8007,66.778,8454.4667858484,0
+URE.US,D,20190214,000000,67.0712,67.5068,66.7021,67.081,23574.383044478,0
+URE.US,D,20190215,000000,67.2038,67.8955,67.1939,67.8371,14225.920802702,0
+URE.US,D,20190219,000000,67.2133,68.1498,67.2133,67.8371,30774.587548876,0
+URE.US,D,20190220,000000,67.5749,67.5749,66.1126,67.0331,16409.076181299,0
+URE.US,D,20190221,000000,66.0025,67.1492,66.0025,67.1102,17432.398189979,0
+URE.US,D,20190222,000000,67.2222,68.33,67.159,67.7894,19242.969928503,0
+URE.US,D,20190225,000000,68.0456,68.0943,66.7021,66.7966,17103.949802037,0
+URE.US,D,20190226,000000,66.8724,66.9213,66.3444,66.3618,8432.9123603897,0
+URE.US,D,20190227,000000,65.9938,66.5052,65.1129,65.9645,27822.657662254,0
+URE.US,D,20190228,000000,66.0405,67.6499,65.7287,66.3717,35124.475886672,0
+URE.US,D,20190301,000000,66.1826,66.4488,64.7066,66.0873,40284.194780985,0
+URE.US,D,20190304,000000,66.4488,66.7108,65.2931,66.627,21104.861727646,0
+URE.US,D,20190305,000000,66.2978,67.4209,66.249,66.9874,41477.899390909,0
+URE.US,D,20190306,000000,67.1005,67.2602,66.3814,66.4106,18551.175511403,0
+URE.US,D,20190307,000000,66.5248,67.2797,65.87,66.1631,16933.567200792,0
+URE.US,D,20190308,000000,66.5538,66.5607,65.7481,66.2538,11744.082671322,0
+URE.US,D,20190311,000000,66.8345,68.1292,66.8345,68.1292,12597.022078756,0
+URE.US,D,20190312,000000,68.3757,69.049,68.3397,68.7468,19969.661986823,0
+URE.US,D,20190313,000000,68.8133,69.7291,68.8133,69.39,10520.612426241,0
+URE.US,D,20190314,000000,69.0862,69.6443,69.049,69.6443,7447.5671965661,0
+URE.US,D,20190315,000000,69.6443,69.6443,68.9915,69.277,10854.192820244,0
+URE.US,D,20190318,000000,69.3695,69.5683,67.9696,68.6057,30975.762186491,0
+URE.US,D,20190319,000000,68.9244,68.9244,67.7894,68.1322,22049.150842976,0
+URE.US,D,20190320,000000,67.9791,69.168,67.3851,68.6525,13417.116647397,0
+URE.US,D,20190321,000000,68.1039,70.942,68.1039,70.8183,18046.186114943,0
+URE.US,D,20190322,000000,70.7891,71.7254,69.9278,69.9278,58067.622185576,0
+URE.US,D,20190325,000000,70.0994,70.4491,69.4182,69.9747,28414.891161761,0
+URE.US,D,20190326,000000,70.4675,71.1182,70.335,71.1182,10471.34516805,0
+URE.US,D,20190327,000000,71.3863,71.4233,70.2132,70.6283,14608.768454896,0
+URE.US,D,20190328,000000,70.7424,71.9427,70.6868,71.9339,8574.5557276893,0
+URE.US,D,20190329,000000,71.9427,72.2076,71.2986,71.9339,58140.49667165,0
+URE.US,D,20190401,000000,72.1132,72.1132,70.3244,71.8384,37270.680821625,0
+URE.US,D,20190402,000000,71.924,72.9168,70.8183,72.718,26357.983132279,0
+URE.US,D,20190403,000000,72.6052,73.1263,71.6601,72.6052,25333.634722388,0
+URE.US,D,20190404,000000,72.3587,72.6889,71.7827,72.3216,21993.72517751,0
+URE.US,D,20190405,000000,72.4073,73.3893,72.4073,73.3514,13363.743784357,0
+URE.US,D,20190408,000000,73.3027,73.3027,72.2174,72.5204,12503.619568436,0
+URE.US,D,20190409,000000,72.7941,72.7941,71.5948,71.7827,11173.403597274,0
+URE.US,D,20190410,000000,72.2368,73.0883,72.2368,73.031,7592.2897675027,0
+URE.US,D,20190411,000000,72.7366,73.2482,72.6333,72.9002,2791.8112975,0
+URE.US,D,20190412,000000,72.6246,73.7022,71.9524,73.6554,22947.251903753,0
+URE.US,D,20190415,000000,73.7782,73.7782,72.6129,72.8799,6731.1391503695,0
+URE.US,D,20190416,000000,72.7659,72.7659,69.1999,69.7291,37752.062990201,0
+URE.US,D,20190417,000000,70.146,70.146,68.1039,68.4518,24660.315527108,0
+URE.US,D,20190418,000000,68.9428,69.6346,68.4138,69.4182,9457.2607702812,0
+URE.US,D,20190422,000000,68.6994,69.2955,66.931,67.9791,42707.528043264,0
+URE.US,D,20190423,000000,68.6057,69.7388,68.3855,69.5566,22440.209704868,0
+URE.US,D,20190424,000000,70.1275,70.9284,70.1275,70.6186,9467.5247824044,0
+URE.US,D,20190425,000000,69.9941,70.5796,69.6248,70.3068,3360.4375691231,0
+URE.US,D,20190426,000000,70.8086,71.4233,70.3712,71.2986,11135.426752419,0
+URE.US,D,20190429,000000,71.1759,71.5276,69.8138,69.9102,10178.82082254,0
+URE.US,D,20190430,000000,70.3906,71.4331,69.3891,71.3951,6376.0043309081,0
+URE.US,D,20190501,000000,71.3863,72.8613,71.171,71.3571,38935.503588002,0
+URE.US,D,20190502,000000,71.2986,72.6597,71.1476,71.3668,18749.27094538,0
+URE.US,D,20190503,000000,71.9718,72.643,71.5276,72.4824,13180.017967351,0
+URE.US,D,20190506,000000,71.5471,72.2457,71.2325,72.0097,15012.144131336,0
+URE.US,D,20190507,000000,71.5753,71.5753,68.596,69.5313,12215.200827775,0
+URE.US,D,20190508,000000,69.8333,70.3809,69.3511,69.3988,9092.888339909,0
+URE.US,D,20190509,000000,69.2575,69.882,68.3757,69.7778,9656.3826054706,0
+URE.US,D,20190510,000000,69.3413,71.4137,69.3413,71.2139,6200.4897236021,0
+URE.US,D,20190513,000000,70.2327,71.2041,70.0409,71.1182,14435.306650016,0
+URE.US,D,20190514,000000,71.3765,71.9524,71.2986,71.5374,7650.7946366048,0
+URE.US,D,20190515,000000,71.7449,72.7064,71.7449,72.4073,8232.7641239881,0
+URE.US,D,20190516,000000,72.2836,73.6935,72.2836,73.2745,13446.882282554,0
+URE.US,D,20190517,000000,72.804,72.9852,72.3128,72.8897,4545.9309693483,0
+URE.US,D,20190520,000000,72.3128,72.3128,70.2075,70.7042,24743.454025307,0
+URE.US,D,20190521,000000,71.4886,72.2174,71.4886,71.9144,8177.338458523,0
+URE.US,D,20190522,000000,71.9718,72.4444,71.9046,72.3587,11778.98031254,0
+URE.US,D,20190523,000000,71.8189,72.5467,71.585,72.5467,4387.8651826516,0
+URE.US,D,20190524,000000,73.2745,73.7206,72.9461,73.031,11077.948284529,0
+URE.US,D,20190528,000000,73.6174,73.6369,71.4137,71.4137,3067.9132236131,0
+URE.US,D,20190529,000000,71.1945,71.2041,69.3793,69.7866,14587.214029438,0
+URE.US,D,20190530,000000,69.9191,70.8475,69.9102,70.1899,4636.2542760322,0
+URE.US,D,20190531,000000,69.804,71.7604,69.7291,70.9322,13075.325043696,0
+URE.US,D,20190603,000000,71.242,71.8189,70.4909,71.3951,30270.624553629,0
+URE.US,D,20190604,000000,71.3765,71.3765,69.7555,71.0074,9789.8147630717,0
+URE.US,D,20190605,000000,71.8013,73.93,71.8013,73.93,9423.3895302748,0
+URE.US,D,20190606,000000,74.4485,74.4485,73.0883,74.1854,21285.508341012,0
+URE.US,D,20190607,000000,74.9883,75.2257,74.5166,74.5166,4959.5706579118,0
+URE.US,D,20190610,000000,74.8645,74.8645,73.6935,74.1192,21541.082242879,0
+URE.US,D,20190611,000000,74.6774,74.7895,73.5735,74.355,4896.9601839605,0
+URE.US,D,20190612,000000,74.6871,74.9697,74.5955,74.9132,12480.012340552,0
+URE.US,D,20190613,000000,75.3136,75.3136,74.8645,75.2453,15104.520240445,0
+URE.US,D,20190614,000000,75.34,76.02,75.34,75.6788,28880.877312153,0
+URE.US,D,20190617,000000,75.8399,77.2789,75.8399,77.1346,11725.607449501,0
+URE.US,D,20190618,000000,77.7007,78.4694,76.3891,76.8441,16390.600959478,0
+URE.US,D,20190619,000000,76.8149,78.1857,76.3132,77.91,4320.1227026388,0
+URE.US,D,20190620,000000,78.6866,78.9341,78.3476,78.4313,20955.007150646,0
+URE.US,D,20190621,000000,77.1814,77.1814,76.2451,76.625,17896.331537945,0
+URE.US,D,20190624,000000,76.8052,77.0478,75.5738,75.7072,34489.133536249,0
+URE.US,D,20190625,000000,76.287,76.287,73.7412,73.7412,7376.7455129163,0
+URE.US,D,20190626,000000,73.2657,73.2735,70.6731,71.0483,10784.397537806,0
+URE.US,D,20190627,000000,71.8209,72.5906,71.8209,72.5155,10941.436923291,0
+URE.US,D,20190628,000000,72.6947,73.9457,72.6947,73.0105,32658.033773476,0
+URE.US,D,20190701,000000,73.7314,73.7314,71.4233,72.9726,24204.59338884,0
+URE.US,D,20190702,000000,73.3885,75.2716,73.3885,75.2434,14758.623031895,0
+URE.US,D,20190703,000000,75.3576,77.266,75.3576,77.1697,8639.2190040653,0
+URE.US,D,20190705,000000,75.3858,76.6776,74.4816,76.6191,12210.068821713,0
+URE.US,D,20190708,000000,76.5052,77.2855,76.5052,77.0362,6683.9246946029,0
+URE.US,D,20190709,000000,77.4093,77.8828,77.3898,77.8719,1165.9917771912,0
+URE.US,D,20190710,000000,78.4811,78.8903,77.729,78.5481,14310.085702113,0
+URE.US,D,20190711,000000,78.6905,78.6905,76.4302,76.743,18574.782739286,0
+URE.US,D,20190712,000000,76.8002,76.8002,75.984,76.4496,12424.586675088,0
+URE.US,D,20190715,000000,76.8296,77.3567,76.4204,76.4399,15497.631904762,0
+URE.US,D,20190716,000000,76.0111,76.5996,75.6313,76.1272,22011.17399812,0
+URE.US,D,20190717,000000,76.553,76.6191,74.8703,75.5358,19821.86021225,0
+URE.US,D,20190718,000000,75.0048,75.8213,74.4241,75.4675,16246.904789753,0
+URE.US,D,20190719,000000,75.6507,75.6788,73.0765,73.1624,49697.320299138,0
+URE.US,D,20190722,000000,72.7074,73.4011,72.6382,73.0864,11601.412902809,0
+URE.US,D,20190723,000000,73.3689,74.6238,73.0571,74.5858,2761.0192611306,0
+URE.US,D,20190724,000000,74.9376,74.9757,74.2545,74.8519,10392.312274701,0
+URE.US,D,20190725,000000,74.6337,74.7398,73.7596,74.1212,14057.591003882,0
+URE.US,D,20190726,000000,74.4328,74.7857,73.7654,74.7301,4124.0800710864,0
+URE.US,D,20190729,000000,75.4042,75.9801,75.0807,75.2493,2908.821035704,0
+URE.US,D,20190730,000000,75.263,76.6766,75.263,76.2042,5040.6563536847,0
+URE.US,D,20190731,000000,76.3628,77.3898,74.9278,75.7365,19423.616541871,0
+URE.US,D,20190801,000000,75.8409,76.8394,74.9853,75.5358,18988.422427849,0
+URE.US,D,20190802,000000,75.717,76.8394,75.2716,76.2674,12094.085484721,0
+URE.US,D,20190805,000000,75.5728,75.5728,71.8209,73.331,20697.380446355,0
+URE.US,D,20190806,000000,74.0247,75.3282,74.0247,75.0418,11284.254928205,0
+URE.US,D,20190807,000000,74.8519,77.2466,73.0669,76.4399,9809.3163861057,0
+URE.US,D,20190808,000000,77.3227,78.9584,75.9177,78.9584,34835.030744799,0
+URE.US,D,20190809,000000,78.71,79.2984,77.7483,78.8425,7281.2902001709,0
+URE.US,D,20190812,000000,78.6048,78.9671,77.91,78.3973,8771.6247604541,0
+URE.US,D,20190813,000000,78.4069,79.24,77.495,78.6535,31004.501420435,0
+URE.US,D,20190814,000000,78.2073,78.2073,75.984,76.0025,7251.5245650138,0
+URE.US,D,20190815,000000,76.1943,77.8729,76.1846,77.8069,35090.604646665,0
+URE.US,D,20190816,000000,78.1488,79.4134,77.9705,79.24,10633.516559596,0
+URE.US,D,20190819,000000,79.803,80.6294,79.3938,80.3633,8451.3875822114,0
+URE.US,D,20190820,000000,80.6672,80.944,79.0617,79.0802,13107.143481277,0
+URE.US,D,20190821,000000,79.2887,80.0731,78.977,79.7563,5097.1084203622,0
+URE.US,D,20190822,000000,79.8129,80.4286,78.8805,80.4286,4345.7827329467,0
+URE.US,D,20190823,000000,80.2678,81.4174,77.7775,78.217,13034.268995203,0
+URE.US,D,20190826,000000,78.977,79.3588,78.5473,79.3588,5578.4905889384,0
+URE.US,D,20190827,000000,79.9434,80.753,78.9097,78.9097,6282.6018205874,0
+URE.US,D,20190828,000000,78.9809,79.3842,78.7743,79.2594,5464.5600543713,0
+URE.US,D,20190829,000000,79.6979,80.4773,79.6979,80.2833,4818.9536918244,0
+URE.US,D,20190830,000000,80.6196,80.8855,79.9824,80.6118,5512.8009113502,0
+URE.US,D,20190903,000000,80.4773,82.2339,80.4773,82.1861,11629.125735543,0
+URE.US,D,20190904,000000,82.6626,83.5852,82.6626,83.5005,7438.3295856553,0
+URE.US,D,20190905,000000,83.3749,83.4129,82.0976,82.3402,10039.230257665,0
+URE.US,D,20190906,000000,82.3012,83.0241,82.2855,82.6918,18117.007798593,0
+URE.US,D,20190909,000000,82.6441,82.6441,81.4916,81.5325,10473.397970475,0
+URE.US,D,20190910,000000,80.9537,80.9537,78.7002,79.8508,14633.402083992,0
+URE.US,D,20190911,000000,79.803,80.3915,79.5469,79.9258,2540.3430004825,0
+URE.US,D,20190912,000000,80.8096,81.6366,80.4111,80.7725,10075.154300096,0
+URE.US,D,20190913,000000,80.5835,81.3055,78.7908,79.0295,3102.8108648318,0
+URE.US,D,20190916,000000,79.0432,80.564,78.8045,80.564,4542.8517657114,0
+URE.US,D,20190917,000000,81.0181,82.196,81.0181,82.1871,7119.118808625,0
+URE.US,D,20190918,000000,82.5291,82.6441,80.7628,81.8072,9113.4163641554,0
+URE.US,D,20190919,000000,82.2817,82.7483,82.0557,82.4345,6477.6180509273,0
+URE.US,D,20190920,000000,82.7971,83.0357,82.196,82.2623,5506.6425040763,0
+URE.US,D,20190923,000000,82.6626,83.1089,82.2533,82.5866,11027.654625125,0
+URE.US,D,20190924,000000,82.8915,83.2891,81.7322,82.2436,7883.7877118006,0
+URE.US,D,20190925,000000,82.0068,82.911,81.9505,82.5009,8850.6576538024,0
+URE.US,D,20190926,000000,83.0922,84.1094,83.0922,83.862,15032.672155583,0
+URE.US,D,20190927,000000,84.4328,84.4328,81.8549,82.7884,16058.046966686,0
+URE.US,D,20190930,000000,82.9773,83.8104,82.9773,83.2239,28643.778632107,0
+URE.US,D,20191001,000000,82.9481,82.9481,81.4731,81.5967,11626.046531906,0
+URE.US,D,20191002,000000,81.6356,81.6356,80.0447,80.8642,16549.693147387,0
+URE.US,D,20191003,000000,81.5869,82.5107,81.0639,82.5107,7463.9896159633,0
+URE.US,D,20191004,000000,83.2169,83.4732,82.6499,83.3954,7189.9404922748,0
+URE.US,D,20191007,000000,82.6354,83.8337,82.6354,83.0241,22586.985078229,0
+URE.US,D,20191008,000000,82.7884,83.1945,81.5869,82.1502,15277.982045326,0
+URE.US,D,20191009,000000,82.8311,83.1858,82.6072,82.6072,7545.0753117362,0
+URE.US,D,20191010,000000,82.225,83.2337,82.1667,82.8263,6550.4925370018,0
+URE.US,D,20191011,000000,83.5024,83.8814,82.7492,82.7786,20950.901545798,0
+URE.US,D,20191014,000000,83.0825,83.5307,82.2915,82.7727,6423.2187866746,0
+URE.US,D,20191015,000000,82.8925,83.0337,82.1764,82.9354,6721.9015394586,0
+URE.US,D,20191016,000000,83.0825,83.0825,82.0459,82.9481,3582.1402309834,0
+URE.US,D,20191017,000000,83.1117,84.1581,83.1117,83.8513,3786.3940722343,0
+URE.US,D,20191018,000000,84.2196,85.4432,84.2196,85.2239,5313.6790761608,0
+URE.US,D,20191021,000000,85.566,86.5177,85.2328,86.5177,26158.86129709,0
+URE.US,D,20191022,000000,86.9466,86.9466,85.6244,85.8525,6830.7000679641,0
+URE.US,D,20191023,000000,86.0805,86.1095,84.9978,86.098,8106.5167748731,0
+URE.US,D,20191024,000000,86.4711,86.4711,85.5065,85.9362,2555.7390186673,0
+URE.US,D,20191025,000000,85.7657,85.7657,84.1453,84.2458,5692.4211235055,0
+URE.US,D,20191028,000000,84.1288,84.1288,83.0922,83.2967,9516.7920405956,0
+URE.US,D,20191029,000000,83.1858,84.5285,83.1858,83.7372,16312.59446734,0
+URE.US,D,20191030,000000,84.0354,84.6999,83.1391,84.6999,7213.5477201581,0
+URE.US,D,20191031,000000,84.275,84.9394,83.862,84.4036,9470.6039860413,0
+URE.US,D,20191101,000000,84.6619,85.2142,82.8691,84.3101,15073.728204074,0
+URE.US,D,20191104,000000,84.3938,84.3938,82.9481,82.9481,12964.473712765,0
+URE.US,D,20191105,000000,82.4249,82.4249,79.7864,80.4081,37419.50899741,0
+URE.US,D,20191106,000000,80.7315,81.3599,80.5269,80.8299,6754.7463782527,0
+URE.US,D,20191107,000000,80.1216,80.1791,78.8035,79.274,15637.222469637,0
+URE.US,D,20191108,000000,78.9331,79.7223,78.8843,78.9038,5269.5438240312,0
+URE.US,D,20191111,000000,79.0004,79.6666,78.8943,79.2935,11143.637962117,0
+URE.US,D,20191112,000000,79.4465,80.2649,78.0475,78.0738,10394.365077126,0
+URE.US,D,20191113,000000,78.5804,79.732,78.5804,79.4748,8504.7604452518,0
+URE.US,D,20191114,000000,79.8665,80.6595,79.6666,80.6595,5037.5771500478,0
+URE.US,D,20191115,000000,80.6088,81.5256,80.6088,81.5256,6199.4633223897,0
+URE.US,D,20191118,000000,81.6454,82.9773,81.6454,82.346,7426.0127711076,0
+URE.US,D,20191119,000000,82.7688,83.0241,82.3402,82.7133,5421.4512034541,0
+URE.US,D,20191120,000000,82.7591,82.8545,82.0751,82.6928,3881.8493849797,0
+URE.US,D,20191121,000000,81.7166,81.8842,80.4071,80.4071,76285.217302975,0
+URE.US,D,20191122,000000,80.5416,80.5416,78.9233,79.7418,5065.2899827803,0
+URE.US,D,20191125,000000,80.0631,80.8835,80.0631,80.2981,6017.7903078097,0
+URE.US,D,20191126,000000,80.7413,82.4531,80.7413,82.4249,8849.6312525901,0
+URE.US,D,20191127,000000,82.2719,83.102,82.0362,83.0727,5945.9422229476,0
+URE.US,D,20191129,000000,83.0241,83.3767,82.3108,82.3108,7068.8251492215,0
+URE.US,D,20191202,000000,81.9601,81.9601,79.8284,79.8284,28704.336303633,0
+URE.US,D,20191203,000000,79.6092,80.9031,79.6092,80.789,9075.4395192996,0
+URE.US,D,20191204,000000,80.5709,81.9786,80.5709,81.4731,5743.7411841213,0
+URE.US,D,20191205,000000,81.5685,81.5685,80.8212,81.5022,4412.4988117472,0
+URE.US,D,20191206,000000,81.4067,82.4053,81.4067,81.8491,8799.3375931866,0
+URE.US,D,20191209,000000,81.6454,82.1552,81.6454,82.1316,1242.9718681149,0
+URE.US,D,20191210,000000,82.2056,82.2056,80.8835,81.1213,2660.4319423235,0
+URE.US,D,20191211,000000,81.2937,81.2937,79.0715,79.6092,17913.780358554,0
+URE.US,D,20191212,000000,79.7223,80.0077,77.3372,77.4189,18633.287608389,0
+URE.US,D,20191213,000000,77.5534,78.0475,76.7049,77.6207,11972.970141668,0
+URE.US,D,20191216,000000,77.8564,79.0004,77.0663,78.6652,7831.4412499724,0
+URE.US,D,20191217,000000,79.1796,79.1796,77.2573,77.3333,8650.5094174007,0
+URE.US,D,20191218,000000,77.4288,79.3404,77.4288,79.0938,3885.954989829,0
+URE.US,D,20191219,000000,79.4182,80.5222,79.35,80.5122,4889.7753754742,0
+URE.US,D,20191220,000000,81.433,81.9981,81.2255,81.5869,5239.7781888741,0
+URE.US,D,20191223,000000,81.8647,82.1113,80.4451,80.7024,17518.615891812,0
+URE.US,D,20191224,000000,80.6829,81.2527,80.6545,81.0939,1845.4693797445,0
+URE.US,D,20191226,000000,81.3736,81.7926,81.2091,81.7926,4648.57109058,0
+URE.US,D,20191227,000000,82.0234,82.3002,81.812,82.3002,2610.1382829201,0
+URE.US,D,20191230,000000,81.9291,82.4053,81.5734,82.4053,5533.3289355965,0
+URE.US,D,20191231,000000,82.6645,83.6204,82.4716,83.6204,25190.964953875,0
+URE.US,D,20200102,000000,84.1962,84.1962,80.9527,81.4389,19096.194555142,0
+URE.US,D,20200103,000000,81.0082,83.0465,80.9137,82.8088,3040.2003908805,0
+URE.US,D,20200106,000000,82.6841,83.3904,82.2613,82.8224,2197.524995569,0
+URE.US,D,20200107,000000,80.9985,81.4672,80.5113,81.1037,3126.4180927151,0
+URE.US,D,20200108,000000,80.9498,81.5256,80.9498,81.5062,1384.6152354146,0
+URE.US,D,20200109,000000,81.6795,82.0234,81.4964,81.5012,2351.4851774164,0
+URE.US,D,20200110,000000,81.5354,83.0085,81.4574,82.9413,3171.5797460569,0
+URE.US,D,20200113,000000,83.1604,84.7115,83.1604,84.7115,18298.680813173,0
+URE.US,D,20200114,000000,84.4718,84.4718,83.555,83.9856,4386.8387814394,0
+URE.US,D,20200115,000000,84.4328,85.8505,84.4328,85.4958,7873.5236996774,0
+URE.US,D,20200116,000000,85.7539,86.8072,85.7539,86.8072,7889.9461190745,0
+URE.US,D,20200117,000000,86.8072,87.4863,86.8072,86.9319,5600.045014397,0
+URE.US,D,20200121,000000,87.3138,88.7772,87.1618,88.7109,9091.8619386967,0
+URE.US,D,20200122,000000,89.122,89.2955,87.3625,87.6188,7454.7520050523,0
+URE.US,D,20200123,000000,87.8877,88.7586,87.8877,88.7586,18013.341276149,0
+URE.US,D,20200124,000000,89.055,89.0929,87.8809,88.2997,8117.8071882086,0
+URE.US,D,20200127,000000,87.2659,87.8593,87.0683,87.5554,5538.460941658,0
+URE.US,D,20200128,000000,88.0018,88.5686,88.0018,88.3348,2041.5120112968,0
+URE.US,D,20200129,000000,87.7279,88.3291,87.6012,87.6198,2787.7056926508,0
+URE.US,D,20200130,000000,87.1132,87.8973,87.1132,87.8973,5380.3951549614,0
+URE.US,D,20200131,000000,87.7055,87.7055,85.4296,85.7988,12801.275920008,0
+URE.US,D,20200203,000000,86.3395,87.3907,86.09,86.09,11099.502709987,0
+URE.US,D,20200204,000000,86.9504,88.6544,86.4107,88.0406,4218.5089826195,0
+URE.US,D,20200205,000000,88.4333,88.4333,87.7727,88.0502,7035.9803104274,0
+URE.US,D,20200206,000000,88.7392,89.1025,88.5492,88.6924,28903.458138824,0
+URE.US,D,20200207,000000,88.674,89.0071,88.4139,88.5784,4079.9448189568,0
+URE.US,D,20200210,000000,89.0256,90.5279,89.0256,90.5095,19971.714789248,0
+URE.US,D,20200211,000000,90.7774,92.8164,90.7774,91.8393,12861.833591534,0
+URE.US,D,20200212,000000,92.1735,93.6506,91.8968,93.3407,3737.1268140432,0
+URE.US,D,20200213,000000,93.2549,94.4222,93.2549,94.4222,4272.9082468722,0
+URE.US,D,20200214,000000,94.6424,96.3376,94.6424,96.3082,3865.4269655827,0
+URE.US,D,20200218,000000,96.5285,96.5285,95.2171,96.0337,6507.3836860846,0
+URE.US,D,20200219,000000,95.9849,96.441,93.7459,93.7459,3629.35468675,0
+URE.US,D,20200220,000000,93.9058,95.6965,93.4849,95.6965,6520.7269018447,0
+URE.US,D,20200221,000000,95.4754,96.3755,95.4754,96.0433,4952.3858494255,0
+URE.US,D,20200224,000000,93.5998,94.614,92.7582,93.4849,23531.27419356,0
+URE.US,D,20200225,000000,93.8678,93.8678,88.1936,88.6204,30877.227670107,0
+URE.US,D,20200226,000000,89.0256,90.0124,86.662,86.662,21443.57412771,0
+URE.US,D,20200227,000000,84.6832,84.6832,77.5272,77.5272,28240.402955667,0
+URE.US,D,20200228,000000,74.0053,74.8849,69.3939,73.6896,41842.271821281,0
+URE.US,D,20200302,000000,74.8274,80.3496,74.1961,80.3496,24206.646191265,0
+URE.US,D,20200303,000000,80.7121,83.8493,78.5979,79.8351,21061.752876728,0
+URE.US,D,20200304,000000,82.119,85.8505,82.119,85.7833,23180.244978949,0
+URE.US,D,20200305,000000,82.7991,83.6963,80.2433,81.9669,29720.473503827,0
+URE.US,D,20200306,000000,78.6457,79.6326,74.7243,79.1902,18135.483020415,0
+URE.US,D,20200309,000000,71.3931,71.9669,66.9739,67.2886,26025.429139489,0
+URE.US,D,20200310,000000,70.869,72.9247,65.4141,72.9247,26967.665452396,0
+URE.US,D,20200311,000000,66.7049,66.7049,63.2755,64.161,49623.41941185,0
+URE.US,D,20200312,000000,57.3577,59.4524,50.9967,51.3104,81579.394756102,0
+URE.US,D,20200313,000000,57.0614,60.0467,51.4613,59.9122,21981.408362963,0
+URE.US,D,20200316,000000,49.0326,49.7505,39.0939,39.9064,46641.723890072,0
+URE.US,D,20200317,000000,41.0931,44.9688,38.3856,43.7519,51898.950899556,0
+URE.US,D,20200318,000000,38.6155,40.7015,31.8891,34.9786,51769.624346803,0
+URE.US,D,20200319,000000,34.129,36.3562,32.534,34.807,55961.446897903,0
+URE.US,D,20200320,000000,35.9061,37.5526,31.4779,31.9933,42206.644251654,0
+URE.US,D,20200323,000000,31.7634,31.7634,27.2465,28.4159,58474.077065653,0
+URE.US,D,20200324,000000,31.5637,33.3622,30.3107,33.2959,41933.621529178,0
+URE.US,D,20200325,000000,33.7655,40.4949,33.3058,37.1862,66491.296935053,0
+URE.US,D,20200326,000000,37.6189,42.6032,37.6189,42.4687,47933.963016377,0
+URE.US,D,20200327,000000,39.8266,44.4388,39.5596,42.4971,39049.434122569,0
+URE.US,D,20200330,000000,42.7766,44.2555,40.8272,44.1416,29666.074239574,0
+URE.US,D,20200331,000000,43.6321,43.6321,39.7418,41.8062,33614.639703355,0
+URE.US,D,20200401,000000,37.9929,37.9929,35.0234,36.3493,70295.139827898,0
+URE.US,D,20200402,000000,35.4277,37.2905,35.226,36.5706,32224.892461878,0
+URE.US,D,20200403,000000,36.0902,36.7839,34.2088,35.4471,12455.378711457,0
+URE.US,D,20200406,000000,38.1079,41.1156,38.1079,40.7589,55941.945274868,0
+URE.US,D,20200407,000000,43.7753,45.4178,41.5569,41.5569,57376.854169686,0
+URE.US,D,20200408,000000,42.805,47.8401,42.1911,47.4356,45415.174441354,0
+URE.US,D,20200409,000000,49.9336,53.8434,49.5294,52.6997,70826.815655878,0
+URE.US,D,20200413,000000,52.8342,52.8342,47.7912,48.4538,51208.182883666,0
+URE.US,D,20200414,000000,50.3369,51.739,50.2504,50.9616,71252.772158989,0
+URE.US,D,20200415,000000,48.031,48.2239,46.1097,47.0996,41107.368553262,0
+URE.US,D,20200416,000000,46.8394,46.9456,45.3798,46.0805,22579.800269744,0
+URE.US,D,20200417,000000,48.6564,49.2127,47.6568,48.8776,30931.62693436,0
+URE.US,D,20200420,000000,47.003,47.2525,45.2552,45.2814,37844.439099309,0
+URE.US,D,20200421,000000,42.3529,44.2555,42.3529,43.554,37517.017112581,0
+URE.US,D,20200422,000000,45.0429,45.6791,44.2752,44.9864,29887.776901436,0
+URE.US,D,20200423,000000,45.2552,45.792,44.0929,44.0929,23625.703105094,0
+URE.US,D,20200424,000000,44.6676,44.7895,43.3777,44.3716,32296.74054674,0
+URE.US,D,20200427,000000,45.2552,47.5896,45.1003,47.3401,25998.742707969,0
+URE.US,D,20200428,000000,48.8873,50.3293,48.0251,48.0505,41696.522849132,0
+URE.US,D,20200429,000000,50.1733,50.7013,49.1835,49.6365,26062.379583133,0
+URE.US,D,20200430,000000,48.1274,48.6564,46.8491,48.3563,56052.796605798,0
+URE.US,D,20200501,000000,46.4467,46.6386,44.4378,45.0525,32153.044377016,0
+URE.US,D,20200504,000000,44.0256,44.958,42.8916,44.8518,33622.850913053,0
+URE.US,D,20200505,000000,45.6791,46.6582,45.2844,45.3701,22503.846580033,0
+URE.US,D,20200506,000000,45.5055,45.5055,43.9195,43.9837,8672.0638428594,0
+URE.US,D,20200507,000000,44.7359,46.2159,44.6026,44.958,21610.877525317,0
+URE.US,D,20200508,000000,46.629,47.2719,46.2451,47.08,30537.488868831,0
+URE.US,D,20200511,000000,46.0609,46.9797,45.6304,45.8008,16314.647269766,0
+URE.US,D,20200512,000000,46.1195,46.1195,41.5667,41.5667,61460.904593492,0
+URE.US,D,20200513,000000,41.1156,41.3737,39.202,39.587,36905.28199004,0
+URE.US,D,20200514,000000,38.5308,40.0486,36.8501,40.0486,25843.756124909,0
+URE.US,D,20200515,000000,39.5012,39.7515,38.521,39.6648,18975.07921209,0
+URE.US,D,20200518,000000,42.6032,44.9288,42.6032,44.2555,49042.476325678,0
+URE.US,D,20200519,000000,43.9195,44.2752,43.1897,43.2093,28275.300596886,0
+URE.US,D,20200520,000000,44.3337,44.3337,43.4508,43.9477,13581.340841368,0
+URE.US,D,20200521,000000,43.6321,44.2507,43.1897,43.7605,11088.212296651,0
+URE.US,D,20200522,000000,43.7081,45.0817,43.7081,45.0817,15798.367459971,0
+URE.US,D,20200526,000000,47.6286,48.7178,47.5417,48.3563,41083.76132538,0
+URE.US,D,20200527,000000,50.6537,50.6537,48.0114,50.0147,58323.196087442,0
+URE.US,D,20200528,000000,51.2392,51.2392,49.8275,50.5572,22374.520027281,0
+URE.US,D,20200529,000000,49.769,50.528,48.9925,49.5683,22246.219875741,0
+URE.US,D,20200601,000000,49.5683,52.497,49.3862,51.854,24321.603127044,0
+URE.US,D,20200602,000000,52.6606,52.9316,51.7244,52.6997,28595.537775129,0
+URE.US,D,20200603,000000,53.7372,56.3221,53.7372,55.9373,28491.871252685,0
+URE.US,D,20200604,000000,54.8226,55.3515,53.9817,54.8801,44878.366607313,0
+URE.US,D,20200605,000000,58.5979,60.6245,58.3582,58.7517,45826.761327493,0
+URE.US,D,20200608,000000,60.4813,61.8843,60.299,61.8843,28826.478047899,0
+URE.US,D,20200609,000000,60.1247,60.2922,58.3582,59.8382,38713.800926141,0
+URE.US,D,20200610,000000,59.4328,59.4914,55.9654,56.8121,49617.261004576,0
+URE.US,D,20200611,000000,51.9407,53.2667,49.6074,49.7105,57358.378947864,0
+URE.US,D,20200612,000000,53.0942,53.4294,50.7403,53.2766,49565.94094396,0
+URE.US,D,20200615,000000,49.9522,54.8421,49.9522,54.5069,44567.36703998,0
+URE.US,D,20200616,000000,58.1566,58.4441,55.3565,56.6776,27892.452944692,0
+URE.US,D,20200617,000000,57.1366,57.1366,55.0524,55.0721,39841.815858478,0
+URE.US,D,20200618,000000,54.1689,54.2955,53.517,53.9009,11878.541230135,0
+URE.US,D,20200619,000000,55.4578,55.4578,51.8734,52.5457,19335.346037612,0
+URE.US,D,20200622,000000,51.5091,52.5165,50.9138,52.4113,23824.824940283,0
+URE.US,D,20200623,000000,53.2082,53.3836,51.7489,52.0459,40254.429145828,0
+URE.US,D,20200624,000000,50.6703,50.941,46.7849,49.0345,47629.121856321,0
+URE.US,D,20200625,000000,48.3708,50.2678,48.3708,50.262,24237.438227635,0
+URE.US,D,20200626,000000,49.8917,50.2678,48.2375,48.3708,26169.125309213,0
+URE.US,D,20200629,000000,49.0345,50.152,48.0163,50.0468,76214.395619326,0
+URE.US,D,20200630,000000,50.2192,51.6903,49.8821,51.247,32816.099560173,0
+URE.US,D,20200701,000000,51.2957,53.8524,51.2957,53.5667,36325.365305082,0
+URE.US,D,20200702,000000,55.3652,55.5289,52.9988,53.1907,18125.219008292,0
+URE.US,D,20200706,000000,55.3944,55.3944,53.1702,53.2005,33818.893544607,0
+URE.US,D,20200707,000000,52.2875,52.4698,51.1524,51.1524,37566.284370772,0
+URE.US,D,20200708,000000,51.2859,51.6241,50.2114,51.1623,21521.580619845,0
+URE.US,D,20200709,000000,50.9898,50.9898,48.9788,50.4968,41254.143926624,0
+URE.US,D,20200710,000000,50.5066,51.2295,50.1704,50.9118,27686.146301017,0
+URE.US,D,20200713,000000,51.3532,51.6241,49.3237,49.4973,43152.986169408,0
+URE.US,D,20200714,000000,49.3337,50.4678,49.2381,50.3058,39634.482813589,0
+URE.US,D,20200715,000000,52.0849,52.2486,50.7188,51.4497,41457.371366662,0
+URE.US,D,20200716,000000,50.8066,51.0472,49.959,50.1704,28622.224206649,0
+URE.US,D,20200717,000000,50.2095,51.8734,50.0078,51.4886,16706.732532871,0
+URE.US,D,20200720,000000,51.3629,51.8832,50.0564,50.2864,21021.723229447,0
+URE.US,D,20200721,000000,51.1136,51.5656,50.3253,50.4772,35491.927520682,0
+URE.US,D,20200722,000000,50.1802,52.0849,49.9493,52.0849,22849.743788583,0
+URE.US,D,20200723,000000,51.9505,52.3831,50.4588,51.479,23934.649870001,0
+URE.US,D,20200724,000000,51.0472,51.5997,50.7287,50.7384,14124.307082683,0
+URE.US,D,20200727,000000,51.2002,51.9602,49.6725,51.9543,21875.689038094,0
+URE.US,D,20200728,000000,51.6903,54.3413,51.6522,53.9029,37289.156043446,0
+URE.US,D,20200729,000000,54.2303,56.2802,54.2303,56.2802,43433.193700371,0
+URE.US,D,20200730,000000,54.6629,55.5971,54.2399,55.5582,19493.411824309,0
+URE.US,D,20200731,000000,55.3751,55.4813,53.897,55.453,31613.157339338,0
+URE.US,D,20200803,000000,55.7969,55.7969,53.518,53.9029,32983.402957781,0
+URE.US,D,20200804,000000,53.6719,55.7014,53.6719,55.3185,44175.281776876,0
+URE.US,D,20200805,000000,56.1827,56.1827,54.5196,55,23824.824940283,0
+URE.US,D,20200806,000000,54.5478,55.2495,54.354,54.96,18225.806327098,0
+URE.US,D,20200807,000000,54.7116,56.4224,54.5294,56.3366,36642.523279687,0
+URE.US,D,20200810,000000,56.6639,57.2506,56.2217,56.5869,24241.543832484,0
+URE.US,D,20200811,000000,57.5106,57.8837,54.7495,55.0273,24960.024681105,0
+URE.US,D,20200812,000000,55.9509,56.1729,55.3652,55.9995,49387.347133018,0
+URE.US,D,20200813,000000,55.904,56.5481,54.5753,54.731,14944.401651323,0
+URE.US,D,20200814,000000,54.5654,55.7578,54.471,54.7455,36659.972100297,0
+URE.US,D,20200817,000000,54.8168,55.5971,54.471,55.5971,18309.971226509,0
+URE.US,D,20200818,000000,55.4335,55.4909,54.4904,55.0467,34570.219232021,0
+URE.US,D,20200819,000000,54.6237,54.7214,53.0466,53.1439,25585.103019406,0
+URE.US,D,20200820,000000,52.537,54.7974,52.3274,54.2293,12628.840516338,0
+URE.US,D,20200821,000000,54.7116,54.7339,53.1439,54.2985,32257.737300673,0
+URE.US,D,20200824,000000,54.5753,55.2016,53.2785,55.2016,42678.788809319,0
+URE.US,D,20200825,000000,55.414,55.606,54.3832,55.2308,41877.1694625,0
+URE.US,D,20200826,000000,55.1821,55.1821,53.7489,54.2595,10256.827314676,0
+URE.US,D,20200827,000000,54.4515,56.2118,54.3735,55.9606,19595.025544328,0
+URE.US,D,20200828,000000,55.4238,56.6348,55.0857,56.6348,13010.66176732,0
+URE.US,D,20200831,000000,56.6542,56.6542,55.1149,55.4433,21349.145216177,0
+URE.US,D,20200901,000000,55.0467,55.6537,54.471,55.5242,20735.357291211,0
+URE.US,D,20200902,000000,55,57.7415,55,57.646,23281.858698967,0
+URE.US,D,20200903,000000,57.2115,58.558,55.4813,56.2118,29087.183955828,0
+URE.US,D,20200904,000000,56.6836,57.077,53.7869,55.6634,23993.154739102,0
+URE.US,D,20200908,000000,55.1431,55.1431,53.4889,54.0383,23564.119032354,0
+URE.US,D,20200909,000000,54.6726,56.3551,54.6629,55.1334,19391.798104289,0
+URE.US,D,20200910,000000,55.568,55.568,53.7003,53.7003,14758.623031895,0
+URE.US,D,20200911,000000,54.2303,54.2303,52.4307,53.2491,13514.624762567,0
+URE.US,D,20200914,000000,54.0189,56.2607,54.0189,56.0287,32200.258832783,0
+URE.US,D,20200915,000000,56.8658,58.2034,56.5385,57.3178,19436.959757632,0
+URE.US,D,20200916,000000,58.1156,58.9155,57.5301,57.8372,10818.268777812,0
+URE.US,D,20200917,000000,56.1729,57.3558,55.0175,55.6537,9157.5516162849,0
+URE.US,D,20200918,000000,55.7482,55.7482,53.2491,53.3749,19214.230694558,0
+URE.US,D,20200921,000000,51.7965,52.0176,49.8392,50.3156,37439.010620445,0
+URE.US,D,20200922,000000,51.3727,52.3266,50.873,51.547,23650.336734189,0
+URE.US,D,20200923,000000,51.9906,51.9906,48.5317,48.6378,16636.937250434,0
+URE.US,D,20200924,000000,48.4645,50.3429,48.1458,49.0227,16084.733398206,0
+URE.US,D,20200925,000000,48.7539,51.0745,48.6184,50.9858,13169.753955229,0
+URE.US,D,20200928,000000,52.1249,53.3963,52.1249,53.0583,20775.386938491,0
+URE.US,D,20200929,000000,52.5184,52.915,51.5081,52.2407,38056.904150259,0
+URE.US,D,20200930,000000,52.6928,53.6933,51.5656,52.6635,31959.054547889,0
+URE.US,D,20201001,000000,53.2024,54.6375,52.6052,54.6375,42975.418759679,0
+URE.US,D,20201002,000000,53.0679,56.5451,52.8565,56.2178,47517.244124177,0
+URE.US,D,20201005,000000,56.7858,57.0555,54.9756,56.9202,19348.689253372,0
+URE.US,D,20201006,000000,57.1122,57.7688,55.8222,56.1505,29402.289128009,0
+URE.US,D,20201007,000000,57.1316,57.1316,55.871,56.397,15211.265966526,0
+URE.US,D,20201008,000000,57.1902,58.4236,57.1902,58.1537,24871.754176845,0
+URE.US,D,20201009,000000,58.6739,58.7606,57.3831,57.7006,20378.169669326,0
+URE.US,D,20201012,000000,57.3061,58.5969,57.1804,58.3173,21584.191093798,0
+URE.US,D,20201013,000000,58.173,58.173,56.0931,56.5257,15357.014938675,0
+URE.US,D,20201014,000000,56.5743,56.6035,55.0905,55.2066,13585.446446216,0
+URE.US,D,20201015,000000,54.1474,56.4195,54.1474,55.641,12236.755253233,0
+URE.US,D,20201016,000000,55.871,55.871,54.8013,54.9181,14865.368757975,0
+URE.US,D,20201019,000000,54.9855,55.4578,53.0777,53.2121,12326.052158706,0
+URE.US,D,20201020,000000,53.7323,54.6472,53.7323,53.8863,20451.0441554,0
+URE.US,D,20201021,000000,53.7227,54.0216,53.1361,53.4722,17025.943309901,0
+URE.US,D,20201022,000000,53.5502,53.7705,53.1264,53.3778,22552.087437011,0
+URE.US,D,20201023,000000,53.8962,54.2536,53.2609,53.9642,15174.315522883,0
+URE.US,D,20201026,000000,53.1927,53.1927,51.7196,52.5282,17804.981830049,0
+URE.US,D,20201027,000000,52.6442,52.6442,51.0171,51.0745,22737.86605644,0
+URE.US,D,20201028,000000,49.3892,50.1978,48.3213,48.4841,17995.892455539,0
+URE.US,D,20201029,000000,48.9273,50.5933,47.9256,50.0448,53008.490610068,0
+URE.US,D,20201030,000000,49.4085,50.0545,48.2822,49.2633,33301.587333598,0
+URE.US,D,20201102,000000,50.2844,51.739,49.8811,51.7097,25003.133532022,0
+URE.US,D,20201103,000000,52.876,54.1757,52.4171,53.7227,25112.95846174,0
+URE.US,D,20201104,000000,53.3388,55.6313,53.3388,54.0316,39981.406423351,0
+URE.US,D,20201105,000000,55.0515,55.2932,53.9827,54.3217,22238.008666042,0
+URE.US,D,20201106,000000,54.4261,54.696,53.3963,53.7129,19616.579969787,0
+URE.US,D,20201109,000000,59.2127,64.1348,56.5257,56.6991,461368.37133734,0
+URE.US,D,20201110,000000,57.1122,58.0661,56.3434,57.9413,13922.106043857,0
+URE.US,D,20201111,000000,58.3553,59.1162,57.4892,58.5872,59982.886847758,0
+URE.US,D,20201112,000000,58.0474,58.0661,56.7283,57.4123,11188.799615459,0
+URE.US,D,20201113,000000,58.0563,60.2727,58.0563,60.2046,14815.075098572,0
+URE.US,D,20201116,000000,62.6032,62.9793,60.0126,61.0328,14049.379794184,0
+URE.US,D,20201117,000000,60.2046,61.479,59.8293,61.1769,5724.2395610873,0
+URE.US,D,20201118,000000,61.5821,62.0157,58.867,58.8961,17514.510286963,0
+URE.US,D,20201119,000000,58.5872,59.1737,58.0094,59.1552,19762.328941936,0
+URE.US,D,20201120,000000,58.7606,58.9059,58.183,58.558,8378.513096137,0
+URE.US,D,20201123,000000,59.2799,59.5215,58.4897,58.4897,12681.186978166,0
+URE.US,D,20201124,000000,59.4923,60.2824,58.7402,58.7402,12096.138287146,0
+URE.US,D,20201125,000000,58.4801,58.867,57.873,58.867,17396.474147547,0
+URE.US,D,20201127,000000,59.3579,59.3579,58.028,58.3641,8959.4561823079,0
+URE.US,D,20201130,000000,58.3466,58.3466,57.0361,57.4512,8021.3254742509,0
+URE.US,D,20201201,000000,58.5092,59.3091,58.5092,58.8376,27538.344526443,0
+URE.US,D,20201202,000000,58.5385,58.6838,57.649,57.649,8501.6812416149,0
+URE.US,D,20201203,000000,57.9705,58.9487,57.9705,58.6165,5975.7078581047,0
+URE.US,D,20201204,000000,59.1835,60.3059,59.1835,60.2338,18302.786418023,0
+URE.US,D,20201207,000000,59.9551,60.2242,59.3355,59.3355,4329.3603135496,0
+URE.US,D,20201208,000000,58.7801,59.3383,58.7508,58.827,4340.6507268851,0
+URE.US,D,20201209,000000,58.9817,58.9817,57.4026,57.9519,8074.6983372914,0
+URE.US,D,20201210,000000,57.5564,57.7016,56.9397,57.2291,12927.523269122,0
+URE.US,D,20201211,000000,56.8249,57.3831,56.2294,57.2758,8429.8331567528,0
+URE.US,D,20201214,000000,58.1245,58.7412,56.7087,56.8823,14300.848091201,0
+URE.US,D,20201215,000000,57.6344,58.9526,56.8442,58.9526,11627.072933117,0
+URE.US,D,20201216,000000,59.319,59.8489,58.5969,59.0111,11071.789877255,0
+URE.US,D,20201217,000000,59.4727,60.2532,59.4727,60.2532,3678.6219449412,0
+URE.US,D,20201218,000000,60.147,60.147,57.4658,58.1635,5615.4410325818,0
+URE.US,D,20201221,000000,56.8678,57.4844,56.2081,57.3636,9612.247353341,0
+URE.US,D,20201222,000000,57.3343,58.3466,57.3343,58.3417,15386.780573832,0
+URE.US,D,20201223,000000,59.0226,59.3062,57.3977,57.7074,15734.730584807,0
+URE.US,D,20201224,000000,57.6695,58.3037,57.6695,58.3037,3594.4570455313,0
+URE.US,D,20201228,000000,58.9554,59.3004,58.6564,59.3004,15832.238699977,0
+URE.US,D,20201229,000000,60.0116,60.0116,58.2404,58.3173,13657.294531079,0
+URE.US,D,20201230,000000,58.5395,59.5938,58.5395,58.9847,8558.1333082922,0
+URE.US,D,20201231,000000,58.9652,60.1558,58.4285,60.1558,8303.5858076379,0
+URE.US,D,20210104,000000,60.7949,60.7949,56.2557,56.3202,15586.928810233,0
+URE.US,D,20210105,000000,56.3385,56.7254,56.0911,56.1779,8096.2527627499,0
+URE.US,D,20210106,000000,56.249,56.7206,55.3848,56.1203,10241.431296491,0
+URE.US,D,20210107,000000,56.4876,56.4876,55.5397,56.0755,7458.8576099016,0
+URE.US,D,20210108,000000,56.2071,57.2426,56.2071,57.078,5808.4044604972,0
+URE.US,D,20210111,000000,56.3143,56.5646,55.3166,55.4559,5340.365507681,0
+URE.US,D,20210112,000000,55.5105,55.5737,54.4747,55.4909,6479.670853352,0
+URE.US,D,20210113,000000,56.0327,56.8842,55.9557,56.8705,9973.5405800763,0
+URE.US,D,20210114,000000,57.194,58.0358,56.7011,57.3781,15127.101067115,0
+URE.US,D,20210115,000000,57.0489,58.9702,56.9961,58.6719,10107.99913889,0
+URE.US,D,20210119,000000,59.4397,59.4397,57.95,58.366,26237.894190439,0
+URE.US,D,20210120,000000,58.8015,61.0269,58.8015,60.6994,14956.718465872,0
+URE.US,D,20210121,000000,60.7083,60.7083,59.2945,60.3906,5424.530407091,0
+URE.US,D,20210122,000000,59.7691,60.7083,59.7691,60.5816,5993.1566787141,0
+URE.US,D,20210125,000000,60.3117,61.9174,60.0116,61.4048,11479.271158544,0
+URE.US,D,20210126,000000,61.7137,62.4298,61.5792,62.42,8111.6487809347,0
+URE.US,D,20210127,000000,61.0756,62.0731,59.7301,60.2406,11409.475876106,0
+URE.US,D,20210128,000000,60.6206,61.9951,60.3586,60.944,7205.3365104595,0
+URE.US,D,20210129,000000,59.353,61.2811,59.125,59.7008,8992.301021102,0
+URE.US,D,20210201,000000,60.5816,62.4104,59.4465,62.4007,11259.621299108,0
+URE.US,D,20210202,000000,63.254,63.4079,62.4735,63.0027,4737.8679960515,0
+URE.US,D,20210203,000000,63.2151,63.2151,61.1817,62.6227,9338.1982296526,0
+URE.US,D,20210204,000000,62.5663,63.8922,62.5663,63.2345,4505.901322068,0
+URE.US,D,20210205,000000,63.863,64.0442,63.3943,63.708,3393.2824079172,0
+URE.US,D,20210208,000000,64.1056,64.1056,63.2345,63.9993,4529.5085499513,0
+URE.US,D,20210209,000000,64.5109,64.5109,63.9702,64.4787,4630.0958687582,0
+URE.US,D,20210210,000000,65.2085,65.8183,64.8508,65.2182,9277.640558126,0
+URE.US,D,20210211,000000,65.5582,65.8183,64.9571,65.2659,3078.1772357362,0
+URE.US,D,20210212,000000,65.1986,65.3643,64.7827,65.3643,3606.773860079,0
+URE.US,D,20210216,000000,64.0372,64.0957,63.5249,64.0957,3533.8993740046,0
+URE.US,D,20210217,000000,63.631,64.0382,63.3983,64.0326,4160.0041135175,0
+URE.US,D,20210218,000000,63.5053,63.6604,63.3593,63.5629,3555.4537994632,0
+URE.US,D,20210219,000000,64.3384,64.8703,64.0568,64.1445,4531.5613523759,0
+URE.US,D,20210222,000000,63.8141,65.2473,63.5999,64.8158,6506.3572848722,0
+URE.US,D,20210223,000000,65.7793,65.7793,65.0924,65.4704,8303.5858076379,0
+URE.US,D,20210224,000000,66.0365,66.6366,66.0025,66.2577,4804.584074852,0
+URE.US,D,20210225,000000,66.4185,66.8052,63.3593,64.1309,4711.1815645313,0
+URE.US,D,20210226,000000,63.8824,63.8874,62.0051,62.0051,11943.20450651,0
+URE.US,D,20210301,000000,63.5931,63.9798,62.4541,62.4541,3947.539062568,0
+URE.US,D,20210302,000000,62.6247,62.6247,60.902,61.6172,8051.0911094081,0
+URE.US,D,20210303,000000,61.3854,61.5209,60.2532,60.302,16478.871463736,0
+URE.US,D,20210304,000000,60.6304,60.8047,58.0747,59.1406,15916.403599387,0
+URE.US,D,20210305,000000,60.2046,60.7763,57.7659,60.5913,7307.9766316911,0
+URE.US,D,20210308,000000,60.679,62.5809,60.679,61.4916,4968.8082688226,0
+URE.US,D,20210309,000000,62.6149,63.2832,62.344,62.344,5921.308593852,0
+URE.US,D,20210310,000000,62.8185,63.8922,62.5077,63.4958,7848.8900705818,0
+URE.US,D,20210311,000000,63.8337,65.7307,63.8337,64.8674,12947.024892157,0
+URE.US,D,20210312,000000,64.5109,66.9513,64.5109,66.9513,13739.406628064,0
+URE.US,D,20210315,000000,67.4648,69.2935,66.7857,68.9934,27270.453810029,0
+URE.US,D,20210316,000000,69.2644,69.2838,68.0105,68.673,34300.275713182,0
+URE.US,D,20210317,000000,68.1428,68.5676,67.3334,68.5676,13024.00498308,0
+URE.US,D,20210318,000000,67.8117,68.0201,66.9613,67.5145,12473.853933279,0
+URE.US,D,20210319,000000,67.5224,67.725,65.7793,65.7793,9477.7887945276,0
+URE.US,D,20210322,000000,66.1282,67.0001,66.1282,66.9523,11467.980745208,0
+URE.US,D,20210323,000000,67.1735,67.9959,66.5724,67.1151,6147.1168605616,0
+URE.US,D,20210324,000000,67.571,67.8846,66.545,66.545,4895.9337827482,0
+URE.US,D,20210325,000000,66.6699,67.7493,66.6699,67.5517,7357.2438898824,0
+URE.US,D,20210326,000000,68.6165,70.3195,68.5969,70.3165,3853.1101510349,0
+URE.US,D,20210329,000000,69.7291,70.5416,68.8202,70.0087,21273.191526465,0
+URE.US,D,20210330,000000,69.8644,70.2132,69.5645,69.5693,5428.6360119403,0
+URE.US,D,20210331,000000,70.184,70.4257,68.9264,69.0607,8361.0642755276,0
+URE.US,D,20210401,000000,69.806,71.6172,69.6423,71.6172,7418.8279626213,0
+URE.US,D,20210405,000000,72.6518,72.6518,70.9031,72.2652,40741.969721678,0
+URE.US,D,20210406,000000,72.5935,72.5935,71.9844,72.576,9608.1417484917,0
+URE.US,D,20210407,000000,72.3703,73.0291,71.588,72.6967,25163.252121143,0
+URE.US,D,20210408,000000,72.7971,73.1653,72.2378,72.2378,6717.7959346094,0
+URE.US,D,20210409,000000,72.5643,72.5643,72.0576,72.3109,2568.0558332151,0
+URE.US,D,20210412,000000,72.3138,73.0037,72.2943,73.0037,2916.0058441902,0
+URE.US,D,20210413,000000,72.6518,74.0463,72.6518,74.0188,3824.37091709,0
+URE.US,D,20210414,000000,73.7841,73.7841,73.0154,73.0154,2095.9112755496,0
+URE.US,D,20210415,000000,74.1766,75.6332,74.1766,75.6332,6079.3743805487,0
+URE.US,D,20210416,000000,75.8699,76.359,75.5416,76.023,4819.9800930368,0
+URE.US,D,20210419,000000,76.0784,76.3084,75.3429,76.3084,21324.51158708,0
+URE.US,D,20210420,000000,76.3015,77.9267,76.3015,77.9092,7433.1975795938,0
+URE.US,D,20210421,000000,77.8876,78.8269,77.7035,78.8073,52734.44148638,0
+URE.US,D,20210422,000000,78.7314,79.2526,78.0729,78.1789,11867.2508168,0
+URE.US,D,20210423,000000,78.1694,79.0489,78.1694,79.0295,27930.429789548,0
+URE.US,D,20210426,000000,79.3695,80.0173,78.9242,79.1074,9695.3858515386,0
+URE.US,D,20210427,000000,79.6511,79.6511,79.1269,79.2497,8285.1105858161,0
+URE.US,D,20210428,000000,79.5537,79.5537,78.4654,78.4654,3666.3051303934,0
+URE.US,D,20210429,000000,79.3307,80.1295,79.1952,79.7748,8236.8697288373,0
+URE.US,D,20210430,000000,79.4953,80.7735,79.2526,80.7511,68557.442575447,0
+URE.US,D,20210503,000000,81.3055,81.3055,79.7903,80.0574,51952.323762595,0
+URE.US,D,20210504,000000,79.7076,80.338,78.2764,79.0256,7221.7589298567,0
+URE.US,D,20210505,000000,78.7879,78.7879,76.1272,76.6543,61745.217729304,0
+URE.US,D,20210506,000000,76.8725,77.2817,76.4662,77.2709,1952.2151058253,0
+URE.US,D,20210507,000000,77.57,79.4572,77.57,79.4357,4720.4191754421,0
+URE.US,D,20210510,000000,79.9494,81.3055,79.6609,79.6609,17726.975337912,0
+URE.US,D,20210511,000000,77.3294,77.9656,76.514,77.7143,14233.105611188,0
+URE.US,D,20210512,000000,76.9785,77.227,73.9206,73.9875,15747.047399355,0
+URE.US,D,20210513,000000,74.4027,76.5802,74.3637,75.9479,13478.700720136,0
+URE.US,D,20210514,000000,77.2397,77.7621,77.2203,77.5019,3481.5529121765,0
+URE.US,D,20210517,000000,77.4532,77.723,77.0177,77.5311,24163.537340347,0
+URE.US,D,20210518,000000,77.4239,78.5082,76.8336,77.7912,4091.2352322923,0
+URE.US,D,20210519,000000,76.3785,77.3665,75.754,77.3665,7298.7390207803,0
+URE.US,D,20210520,000000,77.4726,79.1173,77.4726,79.0978,4504.8749208557,0
+URE.US,D,20210521,000000,79.5635,79.5635,78.6632,78.9584,2616.2966901939,0
+URE.US,D,20210524,000000,79.4661,81.3055,79.4661,80.7832,37767.459008386,0
+URE.US,D,20210525,000000,81.0815,81.4409,80.5308,81.0327,10318.411387415,0
+URE.US,D,20210526,000000,81.3055,82.2056,81.0336,81.3141,3957.8030746912,0
+URE.US,D,20210527,000000,81.4506,81.4897,80.8135,80.8135,3641.6715012978,0
+URE.US,D,20210528,000000,81.4409,82.2533,81.4409,82.0068,6318.5258630184,0
+URE.US,D,20210601,000000,83.0377,84.5285,82.2339,84.5089,39866.449487572,0
+URE.US,D,20210602,000000,85.4287,86.59,84.8869,86.59,11915.491673779,0
+URE.US,D,20210603,000000,86.2908,86.2908,85.3809,86.1837,3756.6284370772,0
+URE.US,D,20210604,000000,85.9898,86.512,85.6907,86.2957,7158.122054693,0
+URE.US,D,20210607,000000,86.9291,88.4196,86.9291,87.8399,37361.004128309,0
+URE.US,D,20210608,000000,88.5551,89.4162,87.8672,89.048,15914.350796963,0
+URE.US,D,20210609,000000,89.4162,90.0164,89.2322,89.2985,10555.51006746,0
+URE.US,D,20210610,000000,89.8508,90.9753,89.3101,90.7794,10170.609612841,0
+URE.US,D,20210611,000000,89.9687,90.0339,89.1737,89.9454,27070.305573628,0
+URE.US,D,20210614,000000,90.5778,90.7433,89.7846,90.6751,10895.248868736,0
+URE.US,D,20210615,000000,90.5778,90.5778,88.7578,88.7578,9218.1092878116,0
+URE.US,D,20210616,000000,88.971,89.654,87.3353,87.3353,15422.704616262,0
+URE.US,D,20210617,000000,86.8228,87.6061,86.3774,87.4326,29761.529552319,0
+URE.US,D,20210618,000000,86.8228,87.1608,84.7894,84.8284,8456.519588273,0
+URE.US,D,20210621,000000,85.2639,88.2938,84.9649,88.1488,13582.36724258,0
+URE.US,D,20210622,000000,87.9305,87.9841,87.3343,87.4416,39235.212741998,0
+URE.US,D,20210623,000000,87.5477,87.5477,86.8315,86.9086,30583.676923386,0
+URE.US,D,20210624,000000,87.2184,88.3133,85.5806,86.2937,8802.4167968235,0
+URE.US,D,20210625,000000,86.2207,87.6742,86.1339,87.5477,16341.333701286,0
+URE.US,D,20210628,000000,87.8672,87.8672,85.7647,87.0059,19233.732317594,0
+URE.US,D,20210629,000000,87.2379,87.8945,86.5596,86.6309,3778.1828625359,0
+URE.US,D,20210630,000000,86.589,86.589,85.4363,85.6206,5534.3553368089,0
+URE.US,D,20210701,000000,85.4939,87.4416,85.0574,86.2108,5694.4739259302,0
+URE.US,D,20210702,000000,86.6951,87.1103,86.4916,86.7926,12848.490375773,0
+URE.US,D,20210706,000000,86.8023,88.4391,85.8816,88.1878,7393.1679323134,0
+URE.US,D,20210707,000000,88.1585,89.5634,87.2086,88.9915,6804.0136364439,0
+URE.US,D,20210708,000000,86.9865,88.6184,86.6367,88.4585,10735.130279615,0
+URE.US,D,20210709,000000,88.9048,91.3065,88.9048,91.2099,12616.52370179,0
+URE.US,D,20210712,000000,91.3259,92.8936,91.3259,92.7016,20749.726908183,0
+URE.US,D,20210713,000000,92.2855,92.2855,90.0086,90.1148,5258.2534106957,0
+URE.US,D,20210714,000000,90.793,92.0137,90.2318,91.552,5597.9922119724,0
+URE.US,D,20210715,000000,91.0162,92.0673,91.0162,91.8199,6134.8000460138,0
+URE.US,D,20210716,000000,92.3625,93.1565,91.8296,91.9552,20421.278520242,0
+URE.US,D,20210719,000000,90.2123,90.2414,87.761,88.7392,29560.354914705,0
+URE.US,D,20210720,000000,89.8342,93.2443,88.8464,92.7699,12901.863238814,0
+URE.US,D,20210721,000000,92.9783,93.4868,92.4687,92.5662,22709.126822496,0
+URE.US,D,20210722,000000,91.8686,91.8686,90.5591,91.1515,13498.20234317,0
+URE.US,D,20210723,000000,91.51,92.8428,91.51,92.7016,4457.6604650892,0
+URE.US,D,20210726,000000,92.2564,92.6626,91.8393,92.6607,19582.70872978,0
+URE.US,D,20210727,000000,92.2271,93.9613,92.2271,93.8874,16477.845062525,0
+URE.US,D,20210728,000000,93.9125,93.9224,92.6188,93.176,6392.4267503051,0
+URE.US,D,20210729,000000,93.8152,94.5906,92.8194,93.0502,6739.350360068,0
+URE.US,D,20210730,000000,93.0502,95.3565,93.0502,93.3211,10297.883363168,0
+URE.US,D,20210802,000000,93.8737,94.9005,93.0026,93.0026,6251.8097842179,0
+URE.US,D,20210803,000000,93.2928,93.4382,92.276,93.3309,22663.965169153,0
+URE.US,D,20210804,000000,93.1664,93.3028,92.276,92.6917,6339.0538872647,0
+URE.US,D,20210805,000000,92.9539,94.5021,92.9539,94.5021,3925.9846371094,0
+URE.US,D,20210806,000000,94.9969,94.9969,93.9417,94.0841,4340.6507268851,0
+URE.US,D,20210809,000000,93.8445,93.8445,92.8184,93.1176,30244.964523321,0
+URE.US,D,20210810,000000,93.1371,93.1371,91.1027,91.1222,4576.7230057178,0
+URE.US,D,20210811,000000,91.6465,92.3051,91.6465,92.1783,6006.4998944742,0
+URE.US,D,20210812,000000,92.7991,92.8088,91.9076,92.7308,2728.1744223364,0
+URE.US,D,20210813,000000,92.8662,93.9028,92.8662,93.825,5136.1116664301,0
+URE.US,D,20210816,000000,93.6321,94.4163,93.6321,93.7509,26231.735783165,0
+URE.US,D,20210817,000000,93.2345,93.8445,92.4502,93.8445,9739.5211036682,0
+URE.US,D,20210818,000000,93.6516,93.6516,91.8491,91.9942,2123.6241082821,0
+URE.US,D,20210819,000000,90.9488,92.9198,90.4227,92.8857,4914.4090045698,0
+URE.US,D,20210820,000000,92.6626,94.347,92.6626,93.9807,4122.0272686617,0
+URE.US,D,20210823,000000,94.5127,94.5127,93.3417,93.4411,19701.771270409,0
+URE.US,D,20210824,000000,93.5159,93.5159,92.1783,92.6626,5825.8532811066,0
+URE.US,D,20210825,000000,92.7211,92.9139,91.7906,92.5972,1421.5656790579,0
+URE.US,D,20210826,000000,92.4882,92.7941,92.4785,92.4891,5313.6790761608,0
+URE.US,D,20210827,000000,93.6221,94.6248,93.6221,94.1318,2087.7000658511,0
+URE.US,D,20210830,000000,94.2234,96.0092,94.0676,96.0092,25977.18828251,0
+URE.US,D,20210831,000000,95.7238,97.1744,95.7238,97.1744,6599.759795193,0
+URE.US,D,20210901,000000,97.7883,100.302,97.6616,100.205,13105.090678853,0
+URE.US,D,20210902,000000,100.936,101.275,99.454,101.275,8415.4635397803,0
+URE.US,D,20210903,000000,99.727,101.724,99.727,101.509,3571.8762188603,0
+URE.US,D,20210907,000000,101.657,101.657,98.0318,99.1037,25219.70418782,0
+URE.US,D,20210908,000000,98.636,100.605,98.636,100.341,5102.2404264237,0
+URE.US,D,20210909,000000,99.1235,99.1907,96.248,96.248,10097.735126766,0
+URE.US,D,20210910,000000,95.6857,95.7628,93.936,93.936,5081.7124021774,0
+URE.US,D,20210913,000000,95.0798,96.3054,94.7037,94.7037,5375.2631488998,0
+URE.US,D,20210914,000000,95.0359,95.0359,93.8542,94.1843,4119.9744662372,0
+URE.US,D,20210915,000000,94.3675,95.6692,94.3675,94.8236,1964.5319203732,0
+URE.US,D,20210916,000000,94.8625,97.077,94.6686,96.0492,27887.32093863,0
+URE.US,D,20210917,000000,95.7433,96.1408,94.2038,94.2516,3944.4598589311,0
+URE.US,D,20210920,000000,92.4396,93.971,91.205,93.2559,26038.772355249,0
+URE.US,D,20210921,000000,94.4836,94.6686,93.3028,93.3602,5683.1835125947,0
+URE.US,D,20210922,000000,94.6511,95.8825,94.3297,94.9414,9198.6076647776,0
+URE.US,D,20210923,000000,94.9219,95.5923,94.3325,94.3325,7881.7349093759,0
+URE.US,D,20210924,000000,93.4868,93.5443,92.0507,92.3169,5183.3261221966,0
+URE.US,D,20210927,000000,92.1482,93.1926,89.5682,89.6638,8453.440384636,0
+URE.US,D,20210928,000000,87.724,89.0042,87.724,88.4519,4410.4460093226,0
+URE.US,D,20210929,000000,89.1688,90.4286,89.1688,89.6287,8667.9582380101,0
+URE.US,D,20210930,000000,89.955,89.955,87.0157,87.0157,6011.6319005359,0
+URE.US,D,20211001,000000,87.5106,89.7806,87.0157,89.1074,7941.2661796903,0
+URE.US,D,20211004,000000,89.198,89.8761,88.2189,89.121,21538.003039243,0
+URE.US,D,20211005,000000,87.8983,88.7422,87.5398,87.9831,4649.5974917923,0
+URE.US,D,20211006,000000,86.9182,89.4991,85.8709,89.4991,5404.0023828447,0
+URE.US,D,20211007,000000,91.9056,91.9056,89.8528,89.8869,5721.1603574504,0
+URE.US,D,20211008,000000,89.6443,89.6443,88.18,88.3572,3842.8461389118,0
+URE.US,D,20211011,000000,88.1994,89.2955,87.7143,88.7615,2735.3592308226,0
+URE.US,D,20211012,000000,89.2078,91.6815,89.2078,91.2264,9188.3436526544,0
+URE.US,D,20211013,000000,90.8767,92.4775,90.8767,92.4775,1165.9917771912,0
+URE.US,D,20211014,000000,93.9914,94.8703,93.9233,94.8703,5849.4605089899,0
+URE.US,D,20211015,000000,95.9899,96.5237,94.3403,95.0486,5270.5702252436,0
+URE.US,D,20211018,000000,94.505,95.601,94.505,95.5055,3402.5200188281,0
+URE.US,D,20211019,000000,96.665,96.6785,95.7081,95.7335,5095.0556179375,0
+URE.US,D,20211020,000000,97.0187,98.6558,97.0187,98.578,27964.301029554,0
+URE.US,D,20211021,000000,98.9575,99.2589,98.4804,99.2589,3097.6788587702,0
+URE.US,D,20211022,000000,99.582,100.624,99.582,100.021,17943.545993711,0
+URE.US,D,20211025,000000,100.312,101.168,100.011,100.595,10495.978797144,0
+URE.US,D,20211026,000000,101.188,101.871,101.188,101.423,11975.022944093,0
+URE.US,D,20211027,000000,102.094,102.094,99.2882,99.3269,4223.640988681,0
+URE.US,D,20211028,000000,99.6972,101.851,99.6972,101.851,4831.2705063722,0
+URE.US,D,20211029,000000,101.753,101.753,99.308,99.5026,11968.864536819,0
+URE.US,D,20211101,000000,100.031,100.332,97.3011,100.214,28553.455325424,0
+URE.US,D,20211102,000000,100.896,100.896,99.4629,100.653,11521.353608249,0
+URE.US,D,20211103,000000,100.819,101.705,100.41,101.489,2292.9803083144,0
+URE.US,D,20211104,000000,100.993,101.667,99.2193,99.445,5927.4670011259,0
+URE.US,D,20211105,000000,101.08,102.367,99.9811,100.067,3862.3477619458,0
+URE.US,D,20211108,000000,100.896,100.896,99.2687,99.8541,4285.22506142,0
+URE.US,D,20211109,000000,100.186,100.506,100.186,100.322,2821.5769326572,0
+URE.US,D,20211110,000000,99.5622,100.351,99.3567,99.3765,5817.6420714081,0
+URE.US,D,20211111,000000,99.8243,99.8243,99.8243,99.8243,645.60636254688,0
+URE.US,D,20211112,000000,99.4927,100.176,99.4927,99.9315,7723.6691226793,0
+URE.US,D,20211115,000000,100.156,101.149,99.6674,101.003,22574.668263682,0
+URE.US,D,20211116,000000,101.159,101.159,99.6674,99.7657,3004.2763484494,0
+URE.US,D,20211117,000000,97.6128,100.819,97.2816,100.671,3098.7052599826,0
+URE.US,D,20211118,000000,100.516,100.516,99.9315,100.506,4863.088943954,0
+URE.US,D,20211119,000000,100.575,100.575,98.9082,99.4063,1925.5286743051,0
+URE.US,D,20211122,000000,100.049,100.049,98.3443,98.3443,19935.790746817,0
+URE.US,D,20211123,000000,98.8004,100.086,98.0417,100.001,7052.4027298244,0
+URE.US,D,20211124,000000,100.731,102.446,100.731,102.357,5164.850900375,0
+URE.US,D,20211126,000000,98.8499,99.2783,96.441,96.9894,7077.03635892,0
+URE.US,D,20211129,000000,97.7883,99.7468,97.7883,98.8982,6330.8426775661,0
+URE.US,D,20211130,000000,98.0417,98.0417,94.5829,94.9511,8390.8299106847,0
+URE.US,D,20211201,000000,96.582,98.4412,92.0995,92.0995,9469.577584829,0
+URE.US,D,20211202,000000,92.7883,98.2952,92.7883,96.9163,4876.4321597141,0
+URE.US,D,20211203,000000,97.837,97.837,95.4167,96.5899,7086.2739698309,0
+URE.US,D,20211206,000000,97.8273,101.023,97.8273,99.7856,39561.608327515,0
+URE.US,D,20211207,000000,101.159,102.933,101.159,102.641,7372.6399080671,0
+URE.US,D,20211208,000000,103.118,104.452,102.961,104.063,15479.15668294,0
+URE.US,D,20211209,000000,102.347,102.347,101.139,101.139,4528.482148739,0
+URE.US,D,20211210,000000,101.539,101.898,101.228,101.823,3590.351440682,0
+URE.US,D,20211213,000000,102.027,104.843,101.705,103.955,36398.239791157,0
+URE.US,D,20211214,000000,103.351,103.351,100.44,101.12,22325.252769089,0
+URE.US,D,20211215,000000,101.783,104.073,101.783,104.053,7554.312922647,0
+URE.US,D,20211216,000000,104.404,106.05,103.302,104.452,24945.655064133,0
+URE.US,D,20211217,000000,104.278,106.274,103.858,104.325,17444.715004525,0
+URE.US,D,20211220,000000,102.747,102.747,100.43,102.252,18762.61416114,0
+URE.US,D,20211221,000000,105.027,105.027,103.615,104.444,19266.577156386,0
+URE.US,D,20211222,000000,104.063,106.294,104.063,106.108,30997.316611948,0
+URE.US,D,20211223,000000,106.169,106.486,104.853,105.99,9031.3042671701,0
+URE.US,D,20211227,000000,106.05,109.528,106.05,109.528,98801.380697555,0
+URE.US,D,20211228,000000,109.528,110.474,109.167,110.474,8321.0346282473,0
+URE.US,D,20211229,000000,110.863,111.975,110.401,111.905,10830.58559236,0
+URE.US,D,20211230,000000,111.466,113.512,111.466,112.783,3992.7007159099,0
+URE.US,D,20211231,000000,112.768,114.36,112.768,113.24,11105.661117261,0
+URE.US,D,20220103,000000,114.146,114.146,108.632,111.194,43750.351674977,0
+URE.US,D,20220104,000000,112.426,112.45,110.793,110.951,12011.973387736,0
+URE.US,D,20220105,000000,110.793,110.793,104.198,104.317,12212.121624138,0
+URE.US,D,20220106,000000,104.297,105.012,102.417,104.374,15032.672155583,0
+URE.US,D,20220107,000000,103.779,103.814,102.542,103.021,7143.7524377205,0
+URE.US,D,20220110,000000,101.129,101.888,99.2783,101.667,17159.375467502,0
+URE.US,D,20220111,000000,102.436,102.436,99.5324,102.046,5895.6485635441,0
+URE.US,D,20220112,000000,102.143,103.273,102.143,102.737,20443.859346914,0
+URE.US,D,20220113,000000,103.419,103.916,102.133,102.133,6226.1497539099,0
+URE.US,D,20220114,000000,99.0544,100.38,97.9555,100.106,9170.894832045,0
+URE.US,D,20220118,000000,98.578,98.84,96.9894,98.0025,26196.838141946,0
+URE.US,D,20220119,000000,98.5966,98.8884,95.6254,95.8202,30970.630180428,0
+URE.US,D,20220120,000000,95.947,98.1396,93.2773,93.3753,3289.6158854734,0
+URE.US,D,20220121,000000,94.0861,94.7777,92.7513,93.1117,6495.0668715367,0
+URE.US,D,20220124,000000,90.9196,93.102,86.6132,92.8487,97927.913265874,0
+URE.US,D,20220125,000000,89.955,93.443,89.283,92.0858,2961.1674975322,0
+URE.US,D,20220126,000000,94.0081,94.5926,88.6593,89.2829,19650.451209793,0
+URE.US,D,20220127,000000,90.1597,91.7886,86.4283,86.584,12481.038741765,0
+URE.US,D,20220128,000000,86.3794,92.0107,84.8402,91.9913,8099.331966387,0
+URE.US,D,20220131,000000,92.2154,94.825,92.2154,94.825,33224.607242674,0
+URE.US,D,20220201,000000,94.2322,94.2322,92.6538,93.823,4711.1815645313,0
+URE.US,D,20220202,000000,95.4792,96.4485,95.4792,96.2197,7664.1378523649,0
+URE.US,D,20220203,000000,95.6254,95.6254,93.9301,94.0958,3580.0874285588,0
+URE.US,D,20220204,000000,92.9907,93.9886,91.9407,92.1693,3397.3880127665,0
+URE.US,D,20220207,000000,92.079,92.4005,91.4555,91.6894,22774.816500084,0
+URE.US,D,20220208,000000,91.4164,92.1179,90.6955,90.7443,14010.376548116,0
+URE.US,D,20220209,000000,93.5403,94.9238,93.409,94.7946,4424.815626295,0
+URE.US,D,20220210,000000,93.4236,94.3101,89.3704,90.3112,5518.9593186241,0
+URE.US,D,20220211,000000,90.8904,90.8904,87.5681,88.4449,8182.4704645845,0
+URE.US,D,20220214,000000,88.2696,89.3756,86.4379,86.7886,4828.1913027353,0
+URE.US,D,20220215,000000,88.2435,88.7373,87.6264,87.9297,3503.1073376351,0
+URE.US,D,20220216,000000,88.0941,88.7568,86.7496,88.4158,7052.4027298244,0
+URE.US,D,20220217,000000,86.9835,88.2306,86.6132,86.6816,4571.5909996562,0
+URE.US,D,20220218,000000,87.7892,87.7892,85.4539,85.7058,5428.6360119403,0
+URE.US,D,20220222,000000,85.1226,86.0092,84.2276,84.8606,10431.315520769,0
+URE.US,D,20220223,000000,86.399,86.399,81.9271,81.9359,20620.400355432,0
+URE.US,D,20220224,000000,78.3125,85.4151,78.3125,85.0222,9190.396455079,0
+URE.US,D,20220225,000000,86.7616,88.8639,85.3322,88.8639,4689.6271390726,0
+URE.US,D,20220228,000000,86.5938,87.0012,84.957,86.0871,4802.5312724274,0
+URE.US,D,20220301,000000,86.0386,86.8275,84.8596,85.4539,12005.814980463,0
+URE.US,D,20220302,000000,86.36,88.8932,86.36,88.5716,3296.8006939596,0
+URE.US,D,20220303,000000,88.7176,90.3156,88.1527,89.77,4700.9175524081,0
+URE.US,D,20220304,000000,88.9516,90.7734,88.1916,90.7673,4705.0231572573,0
+URE.US,D,20220307,000000,90.1791,90.2015,87.0419,87.1979,5221.3029670524,0
+URE.US,D,20220308,000000,86.8763,88.786,86.1982,86.1982,19819.807409826,0
+URE.US,D,20220309,000000,88.1429,90.3203,88.1429,88.7373,2555.7390186673,0
+URE.US,D,20220310,000000,87.1297,89.3316,87.0909,89.3024,1991.2183518934,0
+URE.US,D,20220311,000000,90.6078,90.6761,87.8059,87.8059,1833.1525651967,0
+URE.US,D,20220314,000000,86.3502,86.3502,86.3206,86.3206,559.38866071231,0
+URE.US,D,20220315,000000,87.0419,87.5876,87.0419,87.5487,1665.8491675891,0
+URE.US,D,20220316,000000,88.825,89.6254,87.9481,89.6254,1058.219649898,0
+URE.US,D,20220317,000000,90.6078,92.2854,90.6078,92.1347,2399.7260343952,0
+URE.US,D,20220318,000000,91.9961,93.0337,91.9961,92.8794,9068.2547108134,0
+URE.US,D,20220321,000000,92.2544,92.4589,91.2802,91.6738,7160.1748571177,0
+URE.US,D,20220322,000000,91.9329,92.7026,91.9329,92.1862,1695.6148027464,0
+URE.US,D,20220323,000000,90.4616,91.1437,90.2765,90.3546,2593.715863523,0
+URE.US,D,20220324,000000,89.8869,91.4116,89.6043,91.4116,2840.0521544788,0
+URE.US,D,20220325,000000,91.9912,93.5013,91.9912,93.5013,2098.9904791865,0
+URE.US,D,20220328,000000,94.505,95.5718,94.505,95.4965,13913.894834157,0
+URE.US,D,20220329,000000,98.1297,101.519,97.4083,101.235,16857.613511082,0
+URE.US,D,20220330,000000,100.38,100.38,99.1185,99.7369,9750.8115170037,0
+URE.US,D,20220331,000000,100.543,100.543,97.5349,97.5456,2836.9729508419,0
+URE.US,D,20220401,000000,97.7025,101.062,97.7006,101.062,4413.5252129596,0
+URE.US,D,20220404,000000,101.441,101.441,98.7535,99.9424,32042.193046086,0
+URE.US,D,20220405,000000,99.4153,101.997,99.0247,99.2783,19158.805029093,0
+URE.US,D,20220406,000000,98.2728,101.928,98.2728,101.842,7124.2508146866,0
+URE.US,D,20220407,000000,99.3666,100.44,99.3666,100.031,1873.1822124771,0
+URE.US,D,20220408,000000,100.954,100.954,100.272,100.39,2989.9067314771,0
+URE.US,D,20220411,000000,99.1284,99.6098,98.0417,98.0474,1792.096516704,0
+URE.US,D,20220412,000000,97.7835,99.5125,97.1116,97.8955,6667.5022752059,0
+URE.US,D,20220413,000000,98.451,98.9229,97.6812,98.9229,2431.544471977,0
+URE.US,D,20220414,000000,99.084,99.161,97.9053,98.1297,2403.8316392445,0
+URE.US,D,20220418,000000,97.9326,98.4021,96.356,97.1647,11968.864536819,0
+URE.US,D,20220419,000000,99.5423,101.667,99.5423,101.285,8267.6617652068,0
+URE.US,D,20220420,000000,102.299,105.056,102.299,104.911,10467.2395632,0
+URE.US,D,20220421,000000,105.533,105.649,103.108,103.469,3833.608528001,0
+URE.US,D,20220422,000000,101.837,102.058,99.7905,99.8054,3736.1004128309,0
+URE.US,D,20220425,000000,98.7906,99.1709,96.4244,99.1709,3777.1564613235,0
+URE.US,D,20220426,000000,99.1709,99.1709,95.8787,95.8787,2485.9437362298,0
+URE.US,D,20220427,000000,96.5461,97.4668,94.573,94.7972,4609.5678445119,0
+URE.US,D,20220428,000000,95.5279,98.7535,94.0958,98.0612,3844.8989413364,0
+URE.US,D,20220429,000000,96.4061,96.4061,88.7275,88.7373,12359.923398712,0
+URE.US,D,20220502,000000,89.0782,89.9648,81.7419,84.9863,21774.075318076,0
+URE.US,D,20220503,000000,85.3955,87.9189,84.7621,87.3455,3093.5732539209,0
+URE.US,D,20220504,000000,86.8869,89.5654,84.9669,89.1952,9052.8586926286,0
+URE.US,D,20220505,000000,85.0496,85.0496,84.3185,84.3549,1659.6907603152,0
+URE.US,D,20220506,000000,83.4115,83.7294,81.06,82.4431,4300.6210796048,0
+URE.US,D,20220509,000000,81.5373,81.5373,75.146,75.302,9723.0986842711,0
+URE.US,D,20220510,000000,76.8511,77.408,71.9698,72.5253,5577.4641877261,0
+URE.US,D,20220511,000000,74.5225,74.5225,72.116,72.116,3437.4176600469,0
+URE.US,D,20220512,000000,71.9408,73.1976,71.6094,73.1976,6263.1001975533,0
+URE.US,D,20220513,000000,73.8015,77.1238,73.8015,77.1238,6326.7370727169,0
+URE.US,D,20220516,000000,75.9469,77.3284,75.9255,75.9519,16861.71911593,0
+URE.US,D,20220517,000000,76.3638,77.6734,76.3638,77.6734,2512.63016775,0
+URE.US,D,20220518,000000,73.4606,73.675,73.2267,73.2267,978.16035533731,0
+URE.US,D,20220519,000000,74.0257,74.0257,72.9637,72.9637,2307.3499252867,0
+URE.US,D,20220520,000000,73.6457,74.1328,72.2427,74.0646,3640.6451000855,0
+URE.US,D,20220523,000000,74.8928,75.7625,74.8928,75.7625,911.44427653676,0
+URE.US,D,20220524,000000,74.4154,77.3675,74.4154,77.1184,1734.6180488143,0
+URE.US,D,20220525,000000,77.2992,78.7509,76.744,78.4002,2473.626921682,0
+URE.US,D,20220526,000000,79.5985,79.5985,78.6145,78.6145,3860.2949595212,0
+URE.US,D,20220527,000000,79.7252,82.7551,79.7252,82.6206,2484.9173350174,0
+URE.US,D,20220531,000000,80.3877,81.3131,80.3877,80.7091,2457.204502285,0
+URE.US,D,20220601,000000,79.5645,79.7252,77.6498,79.4422,9467.5247824044,0
+URE.US,D,20220602,000000,77.9033,81.5179,77.9033,81.4984,1345.6119893465,0
+URE.US,D,20220603,000000,79.9784,80.485,79.5206,79.5206,1308.6615457031,0
+URE.US,D,20220606,000000,80.3292,80.4559,78.7997,78.8288,27534.238921594,0
+URE.US,D,20220607,000000,78.098,81.0795,77.6597,81.0795,6701.3735152123,0
+URE.US,D,20220608,000000,79.0627,79.5499,77.192,77.3284,2384.3300162105,0
+URE.US,D,20220609,000000,76.7926,77.1726,73.899,73.899,12943.945688519,0
+URE.US,D,20220610,000000,71.892,72.9442,70.6547,70.6547,13236.470034029,0
+URE.US,D,20220613,000000,68.0047,68.0047,63.3476,63.5716,29996.57542994,0
+URE.US,D,20220614,000000,63.0064,63.221,61.8666,62.5097,17822.430650658,0
+URE.US,D,20220615,000000,63.3767,66.134,63.3767,65.3449,20144.150192917,0
+URE.US,D,20220616,000000,62.6656,63.3689,61.8375,61.9932,3139.7613084752,0
+URE.US,D,20220617,000000,64.0686,64.0686,62.6168,63.2023,15121.969061054,0
+URE.US,D,20220621,000000,65.2378,66.1776,64.5264,65.1304,18945.313576932,0
+URE.US,D,20220622,000000,66.8887,68.464,66.8557,66.9239,5682.6849747212,0
+URE.US,D,20220623,000000,68.5225,69.8578,67.9864,69.4777,4713.1711092019,0
+URE.US,D,20220624,000000,70.4232,72.5481,70.3354,72.4896,5073.2762592519,0
+URE.US,D,20220627,000000,72.5426,73.7044,71.9047,72.0997,2118.5673357644,0
+URE.US,D,20220628,000000,73.6934,73.8454,70.4323,70.4323,4080.1657599686,0
+URE.US,D,20220629,000000,68.1326,69.6337,68.0741,69.6337,7544.7671608773,0
+URE.US,D,20220630,000000,68.0058,70.8618,68.0058,69.3705,5366.6952704038,0
+URE.US,D,20220701,000000,70.5353,71.8366,69.7945,71.7677,5207.6744776466,0
+URE.US,D,20220705,000000,69.688,71.2871,68.3666,71.2871,5544.1829939327,0
+URE.US,D,20220706,000000,72.4213,72.4213,71.1639,71.1639,4098.6326907404,0
+URE.US,D,20220707,000000,72.4505,72.4505,71.5086,71.5086,1083.3932719454,0
+URE.US,D,20220708,000000,71.5344,71.5344,70.3745,70.784,2361.7152575931,0
+URE.US,D,20220711,000000,70.0624,70.9105,70.0624,70.4804,1414.7720852393,0
+URE.US,D,20220712,000000,69.2925,69.8121,69.2925,69.8121,1921.5867408653,0
+URE.US,D,20220713,000000,68.2399,69.9164,67.6063,69.2145,3780.5911052261,0
+URE.US,D,20220714,000000,67.9085,67.9085,67.3723,67.85,2428.4013964912,0
+URE.US,D,20220715,000000,69.156,70.3745,69.156,70.1016,4999.4085361647,0
+URE.US,D,20220718,000000,70.316,70.316,69.0121,69.0121,2251.9396135607,0
+URE.US,D,20220719,000000,70.6767,72.5383,70.6767,72.5383,1151.105351442,0
+URE.US,D,20220720,000000,72.9088,73.6885,71.8852,72.1355,2731.053873029,0
+URE.US,D,20220721,000000,71.7488,73.2784,71.7488,73.2784,495.52930904321,0
+URE.US,D,20220722,000000,75.016,75.016,73.3668,74.1708,8638.4198388071,0
+URE.US,D,20220725,000000,74.0979,74.7217,73.7568,74.4716,4676.2372476583,0
+URE.US,D,20220726,000000,74.6144,74.6727,74.4194,74.6727,1188.0392129856,0
+URE.US,D,20220727,000000,74.6632,75.9011,74.5169,75.8718,1220.8693121354,0
+URE.US,D,20220728,000000,79.7122,80.7942,79.7122,80.7082,1112.1196087015,0
+URE.US,D,20220729,000000,81.2914,81.7282,81.2914,81.7282,1154.1831732373,0
+URE.US,D,20220801,000000,80.6479,80.9014,79.9949,80.1994,9113.4303358816,0
+URE.US,D,20220802,000000,79.9462,80.4042,78.1738,78.3086,4967.6043776133,0
+URE.US,D,20220803,000000,79.9559,79.9559,78.7862,78.7862,956.17663773969,0
+URE.US,D,20220804,000000,78.7375,78.8155,77.8895,78.4938,2981.3833790467,0
+URE.US,D,20220805,000000,77.8992,79.0092,77.3144,79.0092,1011.5774300551,0
+URE.US,D,20220808,000000,79.8097,80.9014,79.8097,80.4724,1201.3764407652,0
+URE.US,D,20220809,000000,80.5798,81.1548,80.5798,81.1548,1785.1366412737,0
+URE.US,D,20220810,000000,82.6656,83.6013,82.6656,83.6013,3441.0047671448,0
+URE.US,D,20220811,000000,83.8158,83.8158,82.7201,83.1529,1948.2611964245,0
+URE.US,D,20220812,000000,84.118,85.853,84.118,85.853,5174.8443784968,0
+URE.US,D,20220815,000000,85.6288,86.7692,85.6288,86.3697,35916.128469948,0
+URE.US,D,20220816,000000,86.1838,86.6328,85.619,85.9992,2946.5013987,0
+URE.US,D,20220817,000000,84.3616,85.0668,84.3616,85.0537,2493.0356541925,0
+URE.US,D,20220818,000000,84.5565,84.6571,83.338,83.7574,3940.6378385817,0
+URE.US,D,20220819,000000,82.4025,82.6559,82.1294,82.1879,3893.4445710538,0
+URE.US,D,20220822,000000,80.4011,80.4011,78.8155,78.8387,2997.7984286216,0
+URE.US,D,20220823,000000,78.0386,78.0386,76.7686,76.7978,3746.7350654778,0
+URE.US,D,20220824,000000,77.3827,78.5621,77.3437,77.7617,16946.486804919,0
+URE.US,D,20220825,000000,78.5328,80.0241,78.4888,80.0241,4737.7936835643,0
+URE.US,D,20220826,000000,77.3534,77.8506,76.1349,76.1349,1044.4075292049,0
+URE.US,D,20220829,000000,74.5949,76.0764,74.3709,74.7705,35645.280151961,0
+URE.US,D,20220830,000000,74.8386,74.8386,72.4213,72.4362,5047.6277442911,0
+URE.US,D,20220831,000000,72.9283,73.669,71.7196,71.9925,37483.765704354,0
+URE.US,D,20220901,000000,70.5987,72.2849,69.9164,72.2361,14104.631347259,0
+URE.US,D,20220902,000000,73.4156,73.4156,70.1796,70.1796,6386.4802252463,0
+URE.US,D,20220906,000000,70.852,72.4896,70.5303,71.8755,11256.620246008,0
+URE.US,D,20220907,000000,72.2946,74.6636,72.2946,74.6636,442.18039792468,0
+URE.US,D,20220908,000000,75.0823,75.0823,73.7275,75.0823,6296.1974525842,0
+URE.US,D,20220909,000000,76.0083,76.6516,76.0083,76.5444,2121.6451575597,0
+URE.US,D,20220912,000000,76.7297,77.792,76.7297,77.792,5446.7186370816,0
+URE.US,D,20220913,000000,74.7606,74.7606,72.0509,72.0509,1983.1431767713,0
+URE.US,D,20220914,000000,71.0861,71.1933,69.8871,70.1796,2738.2354572181,0
+URE.US,D,20220915,000000,70.2867,70.2867,67.6872,67.6872,1600.4673335557,0
+URE.US,D,20220916,000000,66.807,67.4601,65.9801,67.2944,6137.1766598271,0
+URE.US,D,20220919,000000,65.8322,67.2944,65.8322,67.2499,2558.6958524923,0
+URE.US,D,20220920,000000,64.9356,64.9356,63.6781,64.0026,6402.8952748212,0
+URE.US,D,20220921,000000,64.6756,65.5276,62.0509,62.1489,6274.6413129332,0
+URE.US,D,20220922,000000,60.6994,61.3653,60.5623,60.8659,4861.4430090928,0
+URE.US,D,20220923,000000,59.5536,59.5536,58.0067,59.1716,6106.160301276,0
+URE.US,D,20220926,000000,57.3206,58.1139,54.9017,56.0183,19470.278365339,0
+URE.US,D,20220927,000000,57.2914,57.2914,54.3044,54.4023,8290.2868705785,0
+URE.US,D,20220928,000000,55.6361,56.9387,54.5786,56.6352,19676.53996749,0
+URE.US,D,20220929,000000,54.9977,54.9977,52.8941,53.2564,11681.350141571,0
+URE.US,D,20220930,000000,54.3239,55.1564,54.226,54.226,5504.7341445115,0
+URE.US,D,20221003,000000,56.2532,56.6254,54.3533,56.2532,9695.3163980962,0
+URE.US,D,20221004,000000,58.584,59.0688,57.8986,58.5057,3228.7088415777,0
+URE.US,D,20221005,000000,56.5079,56.875,54.6911,56.19,6403.299540017,0
+URE.US,D,20221006,000000,55.313,55.313,52.9725,52.9725,7524.4640903181,0
+URE.US,D,20221007,000000,51.6699,51.8658,49.9463,50.3379,6693.2910994756,0
+URE.US,D,20221010,000000,50.3379,51.0426,49.4174,49.4174,18231.687655398,0
+URE.US,D,20221011,000000,49.1431,51.0235,48.5263,50.4261,7849.1729491485,0
+URE.US,D,20221012,000000,49.5252,49.819,49.1334,49.3196,2809.037957995,0
+URE.US,D,20221013,000000,47.6154,50.9255,46.6736,50.8278,11698.708791257,0
+URE.US,D,20221014,000000,51.6602,52.2086,48.2031,48.2031,19769.459798161,0
+URE.US,D,20221017,000000,49.7112,52.2183,49.7112,51.8854,9762.7088027591,0
+URE.US,D,20221018,000000,53.1977,54.2358,52.6101,53.0802,6609.5611421671,0
+URE.US,D,20221019,000000,51.6993,51.6993,50.3057,50.3057,1143.6286851888,0
+URE.US,D,20221020,000000,50.1225,51.0823,49.7896,49.9072,7102.7510126548,0
+URE.US,D,20221021,000000,48.8788,50.4555,48.8788,50.4555,4519.3755005765,0
+URE.US,D,20221024,000000,50.955,50.955,50.3479,50.3772,4993.1645272976,0
+URE.US,D,20221025,000000,50.5536,54.412,50.5536,54.412,3245.0463942232,0
+URE.US,D,20221026,000000,54.9703,55.5383,54.0497,54.7058,4405.0126320576,0
+URE.US,D,20221027,000000,55.4103,55.4103,54.5395,54.9703,2179.0210841008,0
+URE.US,D,20221028,000000,54.9507,57.3207,54.9507,57.2243,3835.2404835439,0
+URE.US,D,20221031,000000,56.1553,57.2225,56.1553,57.0171,4173.2236038988,0
+URE.US,D,20221101,000000,57.8583,58.065,56.9487,56.9584,6168.4472207371,0
+URE.US,D,20221102,000000,56.3511,56.3511,53.8637,53.9322,1893.1139128036,0
+URE.US,D,20221103,000000,52.8157,54.4807,52.7049,53.844,2993.8565222978,0
+URE.US,D,20221104,000000,54.745,55.4502,53.7461,55.1663,2456.7594790752,0
+URE.US,D,20221107,000000,54.9507,55.3327,54.9507,55.2054,2513.9409133347,0
+URE.US,D,20221108,000000,55.8026,56.6842,55.6754,55.8418,3974.1096810311,0
+URE.US,D,20221109,000000,55.9526,56.4295,54.5804,54.5804,4726.658199767,0
+URE.US,D,20221110,000000,58.7603,62.6514,58.7603,62.6514,11910.075878609,0
+URE.US,D,20221111,000000,63.0694,63.657,62.3056,62.5014,7819.5611349785,0
+URE.US,D,20221114,000000,61.708,61.8653,59.368,59.368,2579.2911239169,0
+URE.US,D,20221115,000000,61.097,61.1401,59.4458,60.4644,5590.5062959006,0
+URE.US,D,20221116,000000,60.2391,60.2391,59.6613,59.6613,2864.1771981738,0
+URE.US,D,20221117,000000,58.2083,58.6037,57.8201,58.6037,2109.5864853572,0
+URE.US,D,20221118,000000,59.0639,59.8802,59.0639,59.8802,753.5696157762,0
+URE.US,D,20221121,000000,60.7247,60.7247,60.7247,60.7247,291.01265649894,0
+URE.US,D,20221122,000000,60.7252,61.3049,60.5948,61.3049,1092.5738331715,0
+URE.US,D,20221123,000000,61.6689,62.0215,61.2087,61.404,1643.9662349589,0
+URE.US,D,20221125,000000,62.2663,62.2663,62.2663,62.2663,260.37974528852,0
+URE.US,D,20221128,000000,60.6504,60.6504,58.9366,58.9366,4527.5442768993,0
+URE.US,D,20221129,000000,60.3508,60.7354,59.7496,60.7354,2135.1139113659,0
+URE.US,D,20221130,000000,60.0922,63.4308,60.0922,63.4308,1107.8902887767,0
+URE.US,D,20221201,000000,63.4611,63.4611,63.2513,63.2513,948.5991504825,0
+URE.US,D,20221202,000000,61.6494,62.9588,61.6494,62.9588,1084.4050568487,0
+URE.US,D,20221205,000000,60.719,60.719,60.6664,60.6664,496.25316160871,0
+URE.US,D,20221206,000000,60.2292,60.3077,59.0934,59.4784,2991.8143282171,0
+URE.US,D,20221207,000000,60.2489,60.2489,59.7299,59.7494,1232.464127699,0
+URE.US,D,20221208,000000,60.6487,60.6487,60.6394,60.6394,933.2826948773,0
+URE.US,D,20221209,000000,61.0984,61.0984,60.4317,60.4317,557.51898402954,0
+URE.US,D,20221212,000000,60.4252,61.2532,60.4252,61.2532,737.23206313064,0
+URE.US,D,20221213,000000,64.4209,64.4209,63.6264,63.6264,881.20674581959,0
+URE.US,D,20221214,000000,62.6322,62.7462,62.6322,62.707,1811.4261495758,0
+URE.US,D,20221215,000000,61.2577,62.0215,60.8268,60.9284,1368.2700340652,0
+URE.US,D,20221216,000000,57.2247,57.8005,57.2021,57.8005,3379.8312035491,0
+URE.US,D,20221219,000000,57.2032,57.2032,56.0943,56.4638,1628.6497793537,0
+URE.US,D,20221220,000000,55.6361,56.4639,55.6264,56.0651,5689.5527088143,0
+URE.US,D,20221221,000000,58.1385,58.2547,57.1999,57.1999,1421.3670801632,0
+URE.US,D,20221222,000000,55.2009,56.7682,54.7474,56.7682,8588.5557669372,0
+URE.US,D,20221223,000000,56.8888,57.6547,56.8888,57.6547,242.45981907607,0
+URE.US,D,20221227,000000,57.1191,57.5864,56.8963,57.5864,2862.8519223124,0
+URE.US,D,20221228,000000,57.4484,57.4484,55.6247,55.6247,3526.3193770226,0
+URE.US,D,20221229,000000,57.8033,58.2567,57.3991,57.951,16827.117234371,0
+URE.US,D,20221230,000000,57.0639,57.5962,55.9895,57.0172,9190.1401715903,0
+URE.US,D,20230103,000000,57.6258,57.6258,57.0935,57.4073,708.10440884977,0
+URE.US,D,20230104,000000,59.5875,60.7209,59.5874,59.7451,1496.3524399046,0
+URE.US,D,20230105,000000,58.5623,58.5623,56.512,56.512,3139.8039332235,0
+URE.US,D,20230106,000000,58.3123,59.962,58.3123,59.617,5297.5948753775,0
+URE.US,D,20230109,000000,60.5239,60.7209,59.6071,59.7056,4801.5159986905,0
+URE.US,D,20230110,000000,59.8536,59.9029,59.4,59.9029,1384.7600545558,0
+URE.US,D,20230111,000000,62.0615,64.245,62.0615,64.1612,4004.1376815617,0
+URE.US,D,20230112,000000,64.2106,65.758,64.1784,65.6694,8188.8521321423,0
+URE.US,D,20230113,000000,64.7525,64.8913,64.7525,64.8913,563.03430789631,0
+URE.US,D,20230117,000000,65.3835,65.5707,64.9824,64.9824,1102.7356624924,0
+URE.US,D,20230118,000000,65.5511,65.5511,63.0807,63.2149,1488.236630061,0
+URE.US,D,20230119,000000,62.929,63.4811,62.5326,62.5326,1094.6198526489,0
+URE.US,D,20230120,000000,61.9728,63.9413,61.9728,63.9413,403.76153971663,0
+URE.US,D,20230123,000000,64.1415,65.0533,64.1415,64.4613,578.25145135296,0
+URE.US,D,20230124,000000,64.2302,64.7896,64.2302,64.7896,760.85717283285,0
+URE.US,D,20230125,000000,64.2106,64.5874,63.7866,64.5874,7713.0627800642,0
+URE.US,D,20230126,000000,66.044,66.0932,66.044,66.0932,493.03544799568,0
+URE.US,D,20230127,000000,67.0297,67.8872,66.9508,67.3953,1658.6686367756,0
+URE.US,D,20230130,000000,66.8621,66.8621,65.906,65.906,2394.1639038474,0
+URE.US,D,20230131,000000,67.1677,68.4393,67.026,68.4393,2893.2862092257,0
+URE.US,D,20230201,000000,67.7788,69.9868,66.9508,69.1744,4351.0885523734,0
+URE.US,D,20230202,000000,73.0956,73.0956,71.2683,72.08,2175.0370380715,0
+URE.US,D,20230203,000000,69.0012,69.3658,67.8478,69.3317,1777.3623557375,0
+URE.US,D,20230206,000000,67.9858,68.3899,67.9858,68.2776,1554.1775850399,0
+URE.US,D,20230207,000000,67.0869,68.2717,66.7083,68.2618,1418.2377701604,0
+URE.US,D,20230208,000000,67.286,67.6408,67.286,67.5197,2352.5703783992,0
+URE.US,D,20230209,000000,68.4294,68.4294,65.9945,65.9945,1019.548611596,0
+URE.US,D,20230210,000000,64.8709,66.5481,64.8709,66.5469,1722.5806392936,0
+URE.US,D,20230213,000000,67.6985,67.6985,67.537,67.537,2057.35779534,0
+URE.US,D,20230214,000000,66.7635,67.0691,66.5971,66.5971,744.62555314574,0
+URE.US,D,20230215,000000,66.8424,66.8686,66.8424,66.8686,260.72039122405,0
+URE.US,D,20230216,000000,66.3396,66.3396,65.6892,65.6892,808.5375556637,0
+URE.US,D,20230217,000000,65.2498,65.2498,65.2498,65.2498,87.244955818166,0
+URE.US,D,20230221,000000,63.8951,63.8951,62.3869,62.6019,2658.9421999932,0
+URE.US,D,20230222,000000,62.2785,62.7122,60.9872,61.1873,6442.9385395485,0
+URE.US,D,20230223,000000,61.3617,61.9827,61.1153,61.9469,4743.6908535552,0
+URE.US,D,20230224,000000,59.7845,60.0003,59.7747,60.0003,908.97070247764,0
+URE.US,D,20230227,000000,60.8393,60.8393,59.9718,60.0835,685.78593178,0
+URE.US,D,20230228,000000,60.6027,60.6027,59.7451,59.7451,1345.1954815685,0
+URE.US,D,20230301,000000,58.7003,58.71,57.616,58.2468,5167.7419178807,0
+URE.US,D,20230302,000000,58.0793,59.6958,58.0793,59.6466,3231.1067939635,0
+URE.US,D,20230303,000000,61.1054,61.8053,61.1054,61.5361,1819.9703574162,0
+URE.US,D,20230306,000000,60.9378,61.1263,60.9378,61.1263,286.08229698515,0
+URE.US,D,20230307,000000,59.7156,59.7156,58.2764,58.3032,2765.4622041898,0
+URE.US,D,20230308,000000,60.1789,60.297,59.2523,59.5184,2553.436672027,0
+URE.US,D,20230309,000000,59.5676,59.5676,56.8486,56.8486,3086.03669301,0
+URE.US,D,20230310,000000,56.1866,56.1866,53.0224,53.2097,10291.861357852,0
+URE.US,D,20230313,000000,54.5602,55.2798,54.5602,54.5992,1085.4895665749,0
+URE.US,D,20230314,000000,56.1294,56.1294,54.8036,55.5651,1156.5029027059,0
+URE.US,D,20230315,000000,55.2139,55.3883,54.2745,55.2788,4224.279023568,0
+URE.US,D,20230316,000000,54.8756,55.7135,54.7376,55.4572,122083.08404784,0
+URE.US,D,20230317,000000,54.6489,54.7968,52.776,52.7939,107258.54289236,0
+URE.US,D,20230320,000000,52.9041,54.0968,52.9041,54.0279,4660.5038026588,0
+URE.US,D,20230321,000000,54.0377,54.0377,52.7366,53.3248,2838.5044927817,0
+URE.US,D,20230322,000000,52.2437,52.5099,49.3457,49.4344,9807.9561959306,0
+URE.US,D,20230323,000000,50.4004,51.0609,48.8529,48.8529,5920.48328087,0
+URE.US,D,20230324,000000,48.2712,51.0461,48.2712,51.0109,3229.0778415026,0
+URE.US,D,20230327,000000,52.0811,52.0811,50.9904,50.9904,5915.4108997178,0
+URE.US,D,20230328,000000,50.292,50.6777,50.292,50.6777,1786.4926418115,0
+URE.US,D,20230329,000000,52.017,53.0178,51.9748,52.9492,2751.2595369636,0
+URE.US,D,20230330,000000,54.4615,54.6292,54.0978,54.3191,4530.650845162,0
+URE.US,D,20230331,000000,55.4079,56.6879,54.8774,56.6879,8066.1005082586,0
+URE.US,D,20230403,000000,56.3936,57.0935,55.0826,55.6538,5061.2219136841,0
+URE.US,D,20230404,000000,55.9993,55.9993,55.4079,55.6544,1528.8156792788,0
+URE.US,D,20230405,000000,55.7431,55.7431,55.1318,55.1318,811.58098435503,0
+URE.US,D,20230406,000000,55.7825,55.8613,55.7825,55.8613,634.04764402737,0
+URE.US,D,20230410,000000,55.0824,56.272,54.7379,56.272,1513.5985358221,0
+URE.US,D,20230411,000000,56.7682,57.0911,56.7682,56.8749,2971.4008789699,0
+URE.US,D,20230412,000000,57.3793,57.7736,56.433,56.433,1739.8267352111,0
+URE.US,D,20230413,000000,56.1078,56.4284,56.088,56.088,2309.9623767205,0
+URE.US,D,20230414,000000,55.8613,55.8613,53.5646,54.242,2741.1147746591,0
+URE.US,D,20230417,000000,55.9825,56.5709,55.6051,56.5709,936.36156069962,0
+URE.US,D,20230418,000000,56.6104,56.6104,56.5262,56.5262,512.31049637412,0
+URE.US,D,20230419,000000,56.2457,57.1823,56.236,56.9878,5708.4577487072,0
+URE.US,D,20230420,000000,55.9993,56.157,55.4474,55.7187,720.27812361509,0
+URE.US,D,20230421,000000,55.7825,56.2556,55.6925,55.8613,1290.4137651245,0
+URE.US,D,20230424,000000,54.8717,55.5537,54.8717,55.5537,942.44841808228,0
+URE.US,D,20230425,000000,54.718,55.1095,54.5388,54.5388,1206.2122379977,0
+URE.US,D,20230426,000000,54.4419,54.4419,53.328,53.6532,2958.2126879741,0
+URE.US,D,20230427,000000,56.1078,56.1078,56.1078,56.1078,199.85181739743,0
+URE.US,D,20230428,000000,57.7127,57.7127,57.212,57.4089,1782.4347368897,0
+URE.US,D,20230501,000000,56.9653,56.9653,56.443,56.443,637.0910727187,0
+URE.US,D,20230502,000000,54.4615,54.708,54.294,54.4912,1825.0427385684,0
+URE.US,D,20230503,000000,54.4419,55.6247,53.7689,53.7689,1921.4179804605,0
+URE.US,D,20230504,000000,54.1653,54.758,54.1492,54.758,1868.6652164775,0
+URE.US,D,20230505,000000,55.7924,56.3844,55.7924,56.3844,1577.5105383401,0
+URE.US,D,20230508,000000,56.226,56.226,55.2995,55.6638,1184.9082371584,0
+URE.US,D,20230509,000000,54.1166,55.3783,54.1166,55.1318,1349.2533864902,0
+URE.US,D,20230510,000000,56.3442,56.5316,55.9993,56.1989,2844.5913501644,0
+URE.US,D,20230511,000000,54.6489,55.0924,54.3827,55.0781,1443.5996759215,0
+URE.US,D,20230512,000000,55.2206,55.2206,54.4489,55.1867,839.98631880746,0
+URE.US,D,20230515,000000,54.7383,55.3314,54.7383,54.8973,1176.7924273148,0
+URE.US,D,20230516,000000,54.4123,54.4123,52.1804,52.1804,2319.0926627945,0
+URE.US,D,20230517,000000,52.2437,53.3872,52.2339,53.3872,3768.7791960987,0
+URE.US,D,20230518,000000,52.9534,53.2097,52.0958,52.7321,3221.9765078895,0
+URE.US,D,20230519,000000,53.4168,53.4716,52.3127,52.5986,2645.7540089974,0
+URE.US,D,20230522,000000,52.9337,53.6041,52.3521,53.2553,1259.9794782112,0
+URE.US,D,20230523,000000,52.9534,53.3675,51.8658,51.8658,3455.3060408916,0
+URE.US,D,20230524,000000,51.3072,51.3072,49.5232,49.6118,7632.9191578591,0
+URE.US,D,20230525,000000,49.4837,50.4002,49.4047,49.8771,1575.4815858792,0
+URE.US,D,20230526,000000,50.7159,51.2284,50.4595,51.0506,4799.4870462296,0
+URE.US,D,20230530,000000,51.3663,51.4946,51.1792,51.2657,510.28154391323,0
+URE.US,D,20230531,000000,51.4354,51.964,51.4354,51.964,614.77259564894,0
+URE.US,D,20230601,000000,51.9184,51.9184,51.8592,51.9052,246.51772399784,0
+URE.US,D,20230602,000000,52.7169,54.2447,52.7169,54.1872,3126.6157422278,0
+URE.US,D,20230605,000000,54.1364,54.1659,53.5911,53.5911,2742.1292508896,0
+URE.US,D,20230606,000000,53.7223,54.3433,53.7223,54.3261,1862.5783590948,0
+URE.US,D,20230607,000000,54.5582,56.2655,54.5582,56.1237,3175.3106012891,0
+URE.US,D,20230608,000000,54.925,55.4355,54.925,55.4355,1766.2031172026,0
+URE.US,D,20230609,000000,54.777,54.8951,54.777,54.88,2754.3029656549,0
+URE.US,D,20230612,000000,54.1245,54.7968,54.1245,54.7935,2083.7341773316,0
+URE.US,D,20230613,000000,55.4551,55.5951,55.191,55.5711,1076.3592805009,0
+URE.US,D,20230614,000000,56.1374,56.3542,55.5754,56.0675,958.68003776939,0
+URE.US,D,20230615,000000,56.0363,56.5415,56.0363,56.5415,1438.5272947693,0
+URE.US,D,20230616,000000,57.1723,57.3005,56.4233,56.4456,1299.5440511985,0
+URE.US,D,20230620,000000,54.708,55.2867,54.708,55.2867,39022.842680251,0
+URE.US,D,20230621,000000,54.3052,54.8584,54.157,54.8584,1576.0611638443,0
+URE.US,D,20230622,000000,54.483,54.7399,52.6554,53.1542,12269.38816118,0
+URE.US,D,20230623,000000,52.4082,52.4082,52.1047,52.1047,735.90010668904,0
+URE.US,D,20230626,000000,52.6677,54.1834,52.6677,54.1834,40818.66822866,0
+URE.US,D,20230627,000000,54.5126,55.6522,54.5126,55.5141,5301.1125979787,0
+URE.US,D,20230628,000000,55.0264,55.6783,55.0264,55.5438,1661.0895117974,0
+URE.US,D,20230629,000000,55.6932,56.665,55.5202,56.665,3261.4444893426,0
+URE.US,D,20230630,000000,57.506,57.9555,56.4446,57.3669,4025.6873786827,0
+URE.US,D,20230703,000000,57.1306,58.5334,57.1306,58.3812,1649.9548471845,0
+URE.US,D,20230705,000000,57.6048,59.2744,57.3677,58.8298,3528.6764400523,0
+URE.US,D,20230706,000000,56.7552,58.2864,56.6465,58.2695,2610.5727306066,0
+URE.US,D,20230707,000000,57.911,58.2963,57.585,57.5889,6170.6286800225,0
+URE.US,D,20230710,000000,57.8221,57.9407,57.012,57.8776,2508.3362646155,0
+URE.US,D,20230711,000000,58.1185,59.2684,58,59.2684,3100.4979735743,0
+URE.US,D,20230712,000000,60.8056,60.8056,59.8985,59.8985,2021.4477483604,0
+URE.US,D,20230713,000000,60.0745,60.6211,60.0745,60.6211,3475.0276014628,0
+URE.US,D,20230714,000000,60.0103,60.5081,59.9708,60.5081,624.55346056002,0
+URE.US,D,20230717,000000,59.8078,59.9511,59.5922,59.5922,2600.4503082313,0
+URE.US,D,20230718,000000,60.0845,60.0845,57.7431,58.5038,4506.5024415125,0
+URE.US,D,20230719,000000,58.8989,60.1042,58.8989,59.8325,2622.7196374571,0
+URE.US,D,20230720,000000,58.4841,59.2749,57.7155,59.2749,1543.6694122432,0
+URE.US,D,20230721,000000,59.964,60.0548,59.8944,59.8944,1910.1011022314,0
+URE.US,D,20230724,000000,60.6871,60.9995,60.2228,60.9995,1459.6533065276,0
+URE.US,D,20230725,000000,61.0525,61.2502,60.0845,60.1855,3020.5308368089,0
+URE.US,D,20230726,000000,60.4833,60.4833,59.8177,60.3991,1126.6256103781,0
+URE.US,D,20230727,000000,60.6723,60.6723,58.0098,58.0098,2411.161009812,0
+URE.US,D,20230728,000000,58.8347,58.8347,57.674,57.674,1086.1359208767,0
+URE.US,D,20230731,000000,57.8123,58.7903,57.8123,58.3853,1094.233858777,0
+URE.US,D,20230801,000000,58.2174,58.3179,58.2174,58.3179,452.47228017882,0
+URE.US,D,20230802,000000,57.6852,57.8023,57.2985,57.8019,1564.9264992314,0
+URE.US,D,20230803,000000,56.6959,56.6959,54.6618,56.2061,5660.4585923041,0
+URE.US,D,20230804,000000,55.876,56.6762,55.0207,55.0207,2030.5579284982,0
+URE.US,D,20230807,000000,55.9748,56.3956,55.9748,56.3956,682.2512680996,0
+URE.US,D,20230808,000000,55.3722,55.9167,55.0281,55.9167,976.81375922273,0
+URE.US,D,20230809,000000,55.8166,56.2118,55.6883,56.0101,1256.1926167828,0
+URE.US,D,20230810,000000,55.7276,55.7276,55.7276,55.7276,205.48517421991,0
+URE.US,D,20230811,000000,55.2842,55.8162,55.2842,55.8162,1600.3549775452,0
+URE.US,D,20230814,000000,55.1054,55.3227,55.1054,55.2926,1739.0321640877,0
+URE.US,D,20230815,000000,54.2375,54.2375,54.2375,54.2375,439.31313109084,0
+URE.US,D,20230816,000000,53.3472,53.4013,52.8697,52.8697,821.94069687964,0
+URE.US,D,20230817,000000,53.0505,53.0505,52.099,52.099,3109.6081537121,0
+URE.US,D,20230818,000000,52.2405,52.2405,52.2405,52.2405,94.138528090895,0
+URE.US,D,20230821,000000,52.0626,52.0626,50.571,51.4054,4227.1235839524,0
+URE.US,D,20230822,000000,51.6842,51.6842,51.6842,51.6842,223.70553449557,0
+URE.US,D,20230823,000000,52.8825,53.2283,52.8825,53.0632,1991.0804812343,0
+URE.US,D,20230824,000000,53.9891,54.5535,52.7149,52.8317,1465.7267599529,0
+URE.US,D,20230825,000000,52.9857,52.9857,52.9857,52.9857,545.59856603218,0
+URE.US,D,20230828,000000,53.8606,53.8606,53.7915,53.7915,2950.6861224189,0
+URE.US,D,20230829,000000,54.6137,54.9473,54.5818,54.9473,5036.9173739816,0
+URE.US,D,20230830,000000,54.9222,55.3114,54.9222,55.2814,1354.3801138238,0
+URE.US,D,20230831,000000,55.6981,55.6981,54.4406,54.5497,3453.7705144746,0
+URE.US,D,20230901,000000,54.1669,54.446,54.1669,54.446,1360.4535672491,0
+URE.US,D,20230905,000000,54.4632,54.4632,53.3963,53.4116,2118.6230031639,0
+URE.US,D,20230906,000000,53.1642,53.1642,52.853,53.09,1248.0946788825,0
+URE.US,D,20230907,000000,53.2481,54.0977,53.2481,53.9693,1679.3098720731,0
+URE.US,D,20230908,000000,53.4858,53.4858,53.09,53.157,1588.2080706948,0
+URE.US,D,20230911,000000,53.1987,53.3019,52.8184,53.161,861.41814414356,0
+URE.US,D,20230912,000000,53.0505,53.2403,53.011,53.2403,2125.7086988267,0
+URE.US,D,20230913,000000,52.2849,52.2849,52.1318,52.1405,600.25964685915,0
+URE.US,D,20230914,000000,52.5961,54.0483,52.5961,53.9889,4261.5398200287,0
+URE.US,D,20230915,000000,53.5244,53.5244,53.5244,53.5244,246.98710595891,0
+URE.US,D,20230918,000000,52.6968,52.6968,52.6968,52.6968,253.06055938413,0
+URE.US,D,20230919,000000,51.9143,52.27,51.9143,52.1054,1238.9844987447,0
+URE.US,D,20230920,000000,53.3108,53.43,52.2777,52.2777,579.1975809025,0
+URE.US,D,20230921,000000,50.2739,50.2739,48.6946,48.7006,5829.2459142309,0
+URE.US,D,20230922,000000,48.3768,48.6052,47.9144,47.9144,1653.9868310294,0
+URE.US,D,20230925,000000,47.4998,47.811,47.4998,47.752,2248.2939140424,0
+URE.US,D,20230926,000000,46.7884,46.7884,46.1134,46.166,18080.030225424,0
+URE.US,D,20230927,000000,46.163,46.163,45.1206,45.3641,3840.8354364891,0
+URE.US,D,20230928,000000,46.0936,46.163,45.7858,46.1526,1849.4030583252,0
+URE.US,D,20230929,000000,47.3758,47.4834,46.1233,46.5451,4994.1940975906,0
+URE.US,D,20231002,000000,46.0538,46.0538,44.505,44.9187,3855.9449385996,0
+URE.US,D,20231003,000000,43.2939,43.3535,43.0458,43.1847,4022.1494618151,0
+URE.US,D,20231004,000000,43.7457,44.1775,43.5719,44.1485,1580.4539207583,0
+URE.US,D,20231005,000000,43.9195,44.7065,43.7308,44.7065,6208.9980672748,0
+URE.US,D,20231006,000000,43.9095,45.5376,43.5421,44.932,1679.1693345469,0
+URE.US,D,20231009,000000,44.9221,46.136,44.9221,46.136,1312.5120833321,0
+URE.US,D,20231010,000000,47.0267,47.0267,46.5068,46.5068,680.9348951132,0
+URE.US,D,20231011,000000,47.6142,48.3468,47.3146,48.3468,1331.6507860054,0
+URE.US,D,20231012,000000,47.6075,47.6075,47.116,47.1219,1617.7240259642,0
+URE.US,D,20231013,000000,46.9365,46.9774,46.9365,46.9774,509.6938711942,0
+URE.US,D,20231016,000000,47.6621,48.0499,47.6621,48.0499,1439.4319010603,0
+URE.US,D,20231017,000000,48.0989,48.0989,47.1832,47.449,633.5917885003,0
+URE.US,D,20231018,000000,46.4509,46.4509,45.4581,45.4729,6320.8083828925,0
+URE.US,D,20231019,000000,44.5051,44.8724,43.2551,43.2551,2974.5573154871,0
+URE.US,D,20231020,000000,43.423,43.4429,42.7401,42.7401,1525.0524130198,0
+URE.US,D,20231023,000000,42.0332,42.0332,41.9314,41.9314,668.8472934248,0
+URE.US,D,20231024,000000,42.9961,42.9961,42.9316,42.9763,2113.3156951886,0
+URE.US,D,20231025,000000,41.7651,41.7651,41.1412,41.1412,553.0077772443,0
+URE.US,D,20231026,000000,42.6685,43.0358,42.6487,42.9005,7581.9481590489,0
+URE.US,D,20231027,000000,42.7678,42.7678,41.3466,41.4276,2167.7099027864,0
+URE.US,D,20231030,000000,41.7651,41.7651,40.7029,41.646,1207.7528686993,0
+URE.US,D,20231031,000000,43.0855,43.4243,43.0855,43.4243,507.6792709128,0
+URE.US,D,20231101,000000,43.7705,43.8697,43.2741,43.8619,2729.783381297,0
+URE.US,D,20231102,000000,45.1802,46.7785,45.1802,46.5436,8275.9779559912,0
+URE.US,D,20231103,000000,47.6323,49.4441,47.6323,48.7586,5826.2240138088,0
+URE.US,D,20231106,000000,49.0122,49.0122,46.8778,47.3033,4620.4857453909,0
+URE.US,D,20231107,000000,46.5601,46.6489,46.4789,46.4789,1415.2566976835,0
+URE.US,D,20231108,000000,46.7289,47.1657,46.7289,47.0263,939.8110312731,0
+URE.US,D,20231109,000000,46.851,46.851,45.5773,45.608,2987.6522173162,0
+URE.US,D,20231110,000000,45.5773,46.6149,45.5773,46.6149,1748.6730442552,0
+URE.US,D,20231113,000000,45.6964,45.8741,45.6964,45.8741,1275.2419781262,0
+URE.US,D,20231114,000000,49.8957,50.9481,49.7289,50.6977,6340.9543857065,0
+URE.US,D,20231115,000000,51.375,51.5636,50.8904,50.9371,1409.2128968393,0
+URE.US,D,20231116,000000,50.8984,51.236,50.7694,50.9255,2014.6002814,0
+URE.US,D,20231117,000000,50.6704,50.819,50.6056,50.7045,3289.8422595262,0
+URE.US,D,20231120,000000,50.3822,51.4222,49.8878,51.4222,1156.3805615236,0
+URE.US,D,20231121,000000,51.1467,51.1467,51.003,51.003,617.4749862491,0
+URE.US,D,20231122,000000,51.8713,51.8713,51.0255,51.3044,19707.827252795,0
+URE.US,D,20231124,000000,51.3651,51.5842,51.3651,51.5842,199.4454278586,0
+URE.US,D,20231127,000000,51.5735,52.1293,51.5735,52.0102,972.0446357755,0
+URE.US,D,20231128,000000,51.375,52.5679,51.375,52.5679,1909.8410667672,0
+URE.US,D,20231129,000000,53.7774,53.8122,53.3154,53.3154,2688.4840755283,0
+URE.US,D,20231130,000000,53.6583,54.2242,53.3208,54.1844,5209.7563277004,0
+URE.US,D,20231201,000000,54.3333,56.4866,54.3333,56.4866,4602.3543428583,0
+URE.US,D,20231204,000000,56.3744,57.076,56.0658,57.076,1692.264236376,0
+URE.US,D,20231205,000000,56.1302,56.57,55.9913,56.57,1834.2935562147,0
+URE.US,D,20231206,000000,57.4357,57.4357,56.1696,56.1696,846.132118188,0
+URE.US,D,20231207,000000,56.5869,56.5869,56.2394,56.2734,2189.8705058818,0
+URE.US,D,20231208,000000,56.0905,56.0905,55.1972,55.9783,1928.9797694405,0
+URE.US,D,20231211,000000,56.0111,56.3564,55.8126,56.3564,20840.032610942,0
+URE.US,D,20231212,000000,56.4279,56.5869,56.391,56.391,1604.6291241351,0
+URE.US,D,20231213,000000,56.7417,60.5083,56.7417,60.3856,4561.0550370896,0
+URE.US,D,20231214,000000,63.1192,64.5289,63.1192,63.6033,9006.2705579987,0
+URE.US,D,20231215,000000,63.0894,63.0894,61.5308,62.3958,7092.4002906687,0
+URE.US,D,20231218,000000,62.5335,62.5335,61.8088,61.8919,21179.492758358,0
+URE.US,D,20231219,000000,62.8909,62.9107,62.6029,62.7125,1358.8478898043,0
+URE.US,D,20231220,000000,62.7878,63.248,61.3316,61.3316,5238,0
+URE.US,D,20231221,000000,62.47,62.47,61.1427,62.0737,4778,0
+URE.US,D,20231222,000000,62.88,63.37,62.3192,62.6003,6855,0
+URE.US,D,20231226,000000,62.6,63.8,62.6,63.5148,3159,0
+URE.US,D,20231227,000000,63.9619,64.21,63.72,64.09,3864,0
+URE.US,D,20231228,000000,64.21,64.8387,64.06,64.8387,1967,0
+URE.US,D,20231229,000000,64.5332,64.57,63.62,63.62,4569,0
+URE.US,D,20240102,000000,63.3,64.67,63.23,64.67,38707,0
+URE.US,D,20240103,000000,63,63.045,61.5,61.56,6745,0
+URE.US,D,20240104,000000,61.5099,61.99,61.1451,61.3552,3916,0
+URE.US,D,20240105,000000,61.7,61.7,60.51,61.1295,3271,0
+URE.US,D,20240108,000000,60.63,62.81,60.63,62.8073,3110,0
+URE.US,D,20240109,000000,61.81,62.37,61.764,61.8852,738,0
+URE.US,D,20240110,000000,62,62,61.88,61.9365,1907,0
+URE.US,D,20240111,000000,60.8601,60.8601,60.8601,60.8601,386,0
+URE.US,D,20240112,000000,61.55,61.8092,61.55,61.79,1144,0
+URE.US,D,20240116,000000,60.84,61.5132,60.67,60.9129,3356,0
+URE.US,D,20240117,000000,59.54,60.05,57.6,58.7389,1730,0
+URE.US,D,20240118,000000,57.333,57.9488,57.333,57.9488,1197,0
+URE.US,D,20240119,000000,58.08,59.05,57.89,59.05,10244,0
+URE.US,D,20240122,000000,59.95,60.47,59.49,59.6926,7144,0
+URE.US,D,20240123,000000,59.1489,59.1489,59.0625,59.0625,1094,0
+URE.US,D,20240124,000000,59.75,59.75,57.3014,57.3014,2749,0
+URE.US,D,20240125,000000,58.6,58.7166,58.34,58.7166,1005,0
+URE.US,D,20240126,000000,58.77,58.77,58.2891,58.3007,1536,0
+URE.US,D,20240129,000000,58.13,59.1,58.13,59.026,4311,0
+URE.US,D,20240130,000000,58.63,58.9738,58.0439,58.0439,1179,0
+URE.US,D,20240131,000000,57.7,59.1201,57,57.06,4035,0
+URE.US,D,20240201,000000,57.47,59.0676,56.59,59.0676,4291,0
+URE.US,D,20240202,000000,58.28,58.28,56.238,57.7505,2980,0
+URE.US,D,20240205,000000,56.06,56.06,55.22,55.26,4746,0
+URE.US,D,20240206,000000,55.16,56.9966,55.16,56.9966,21410,0
+URE.US,D,20240207,000000,57.01,57.48,56.855,56.88,8222,0
+URE.US,D,20240208,000000,56.76,57.4628,56.72,57.4628,12004,0
+URE.US,D,20240209,000000,57.07,57.7055,56.7401,57.7055,4019,0
+URE.US,D,20240212,000000,57.45,58.08,57.3999,57.3999,2257,0
+URE.US,D,20240213,000000,55.75,55.75,54.09,55.2251,1783,0
+URE.US,D,20240214,000000,55.95,56.28,55.665,56.01,4596,0
+URE.US,D,20240215,000000,58.03,58.62,57.92,58.61,6541,0
+URE.US,D,20240216,000000,56.93,57.89,56.93,57.416,2286,0
+URE.US,D,20240220,000000,57.56,57.65,56.85,57.1069,3219,0
+URE.US,D,20240221,000000,57.7,58.19,57.5,58.12,18172,0
+URE.US,D,20240222,000000,58.2315,58.4539,58.2315,58.26,2548,0
+URE.US,D,20240223,000000,58.695,59.03,58.48,58.4829,3143,0
+URE.US,D,20240226,000000,58.78,58.78,57.0859,57.1794,4095,0
+URE.US,D,20240227,000000,57.185,57.5,57.17,57.22,2507,0
+URE.US,D,20240228,000000,58.053,58.68,58.035,58.6005,1049,0
+URE.US,D,20240229,000000,59.4302,60.24,59.0801,59.62,4257,0
+URE.US,D,20240301,000000,59.57,60.8455,58.8,60.8455,13064,0
+URE.US,D,20240304,000000,60.97,62.2799,59.9311,62.2041,10191,0
+URE.US,D,20240305,000000,61.98,62.49,60.7219,60.7789,1972,0
+URE.US,D,20240306,000000,61.29,61.5,60.93,61.3625,22501,0
+URE.US,D,20240307,000000,61.7775,61.7775,60.77,61.3556,2714,0
+URE.US,D,20240308,000000,62.645,62.88,62.35,62.744,4527,0
+URE.US,D,20240311,000000,62.75,62.75,61.56,62.1233,4495,0
+URE.US,D,20240312,000000,61.9787,61.9787,61.645,61.81,3971,0
+URE.US,D,20240313,000000,61.84,61.9299,60.76,60.89,5722,0
+URE.US,D,20240314,000000,60.42,60.42,58.4,59.2071,4475,0
+URE.US,D,20240315,000000,58.25,59.29,58.23,59.1858,2352,0
+URE.US,D,20240318,000000,59.37,59.76,58.98,59.03,38875,0
+URE.US,D,20240319,000000,59.0192,59.1509,58.9,59.1509,3680,0
+URE.US,D,20240320,000000,58.65,59.65,58.62,59.4968,1545,0
+URE.US,D,20240321,000000,59.95,60.47,59.57,60.0142,4500,0
+URE.US,D,20240322,000000,58.54,58.6721,58.5001,58.6721,3579,0
+URE.US,D,20240325,000000,58.3919,58.3919,58.1222,58.1222,808,0
+URE.US,D,20240326,000000,58.05,58.2,57.51,57.51,1529,0
+URE.US,D,20240327,000000,58.38,60.3281,58.38,60.3281,636,0
+URE.US,D,20240328,000000,60.61,61.43,60.61,61.22,4595,0
+URE.US,D,20240401,000000,61.96,61.96,59.05,59.1888,50035,0
+URE.US,D,20240402,000000,57.78,57.7986,57.6502,57.7826,1701,0
+URE.US,D,20240403,000000,57.5701,57.9075,57.5701,57.9075,644,0
+URE.US,D,20240404,000000,58.7,58.7,57.0244,57.0244,702,0
+URE.US,D,20240405,000000,56.93,57.7233,56.93,57.7233,1970,0
+URE.US,D,20240408,000000,58.3,58.4898,58.3,58.4898,22965,0
+URE.US,D,20240409,000000,59.285,59.978,59.285,59.976,1856,0
+URE.US,D,20240410,000000,56.54,56.68,54.79,55.19,7367,0
+URE.US,D,20240411,000000,55.83,55.83,54.669,55.3062,1477,0
+URE.US,D,20240412,000000,54.56,54.56,54.014,54.014,903,0
+URE.US,D,20240415,000000,54.4,54.63,51.8301,52.2471,29786,0
+URE.US,D,20240416,000000,52.25,52.25,50.48,50.6729,6705,0
+URE.US,D,20240417,000000,50.04,50.16,49.8629,49.8629,2118,0
+URE.US,D,20240418,000000,49.6766,49.79,49.6766,49.7334,609,0
+URE.US,D,20240419,000000,50,50,50,50,362,0
+URE.US,D,20240422,000000,50.412,51.12,50.412,50.96,2527,0
+URE.US,D,20240423,000000,51.87,52.155,51.7,51.7962,1231,0
+URE.US,D,20240424,000000,51.82,52.3053,51.82,52.3053,542,0
+URE.US,D,20240425,000000,51.6245,51.6245,51.6245,51.6245,559,0
+URE.US,D,20240426,000000,52.5001,52.5001,51.7237,51.7237,2623,0
+URE.US,D,20240429,000000,51.94,52.6995,51.94,52.6995,769,0
+URE.US,D,20240430,000000,51.5401,51.78,50.82,50.82,2506,0
+URE.US,D,20240501,000000,50.8,51.08,50.7701,50.9917,2132,0
+URE.US,D,20240502,000000,50.97,52.4083,50.97,52.2769,577,0
+URE.US,D,20240503,000000,53.28,53.3303,53.1193,53.1193,2245,0
+URE.US,D,20240506,000000,53.14,53.14,53.14,53.14,605,0
+URE.US,D,20240507,000000,53.57,54.4,53.57,54.24,1900,0
+URE.US,D,20240508,000000,53.61,53.61,53.28,53.3677,2731,0
+URE.US,D,20240509,000000,54.65,55.7727,54.65,55.7727,3338,0
+URE.US,D,20240510,000000,55.87,55.87,55.309,55.427,5536,0
+URE.US,D,20240513,000000,56.04,56.04,55.1513,55.6744,3072,0
+URE.US,D,20240514,000000,56.5,56.5,56.18,56.35,6165,0
+URE.US,D,20240515,000000,58.3001,58.3914,57.94,58.29,2819,0
+URE.US,D,20240516,000000,58.03,58.43,58.03,58.11,2256,0
+URE.US,D,20240517,000000,57.78,58.1889,57.78,57.9929,3412,0
+URE.US,D,20240520,000000,57.48,58.12,57.2694,57.29,3128,0
+URE.US,D,20240521,000000,57.08,57.2096,57.08,57.2096,249,0
+URE.US,D,20240522,000000,56.63,56.96,55.8884,56.111,3497,0
+URE.US,D,20240523,000000,55.145,55.145,53.7724,53.7724,2546,0
+URE.US,D,20240524,000000,53.97,54.025,53.7124,53.7124,1789,0
+URE.US,D,20240528,000000,54.22,54.22,53.05,53.0611,3531,0
+URE.US,D,20240529,000000,51.83,52.17,51.82,52.0928,3033,0
+URE.US,D,20240530,000000,52.92,53.5239,52.92,53.5239,4012,0
+URE.US,D,20240531,000000,54.696,55.5853,54.696,55.5853,2547,0
+URE.US,D,20240603,000000,55.64,56.0298,54.91,55.1758,3578,0
+URE.US,D,20240604,000000,56.11,56.43,56.11,56.3205,1172,0
+URE.US,D,20240605,000000,55.9,56.09,55.685,56.0836,772,0
+URE.US,D,20240606,000000,55.885,56.3116,55.885,56.3116,357,0
+URE.US,D,20240607,000000,54.78,55.3988,54.6808,55.3988,3101,0
+URE.US,D,20240610,000000,54.63,56.11,54.63,55.8984,2550,0
+URE.US,D,20240611,000000,55.15,56.02,55.15,55.593,2343,0
+URE.US,D,20240612,000000,58.035,58.035,56.4761,56.4761,13626,0
+URE.US,D,20240613,000000,57.0951,57.0951,56.39,56.9156,970,0
+URE.US,D,20240614,000000,57.1598,57.1598,56.8847,56.8847,1403,0
+URE.US,D,20240617,000000,56.15,56.3558,56.01,56.3231,3592,0
+URE.US,D,20240618,000000,57,57,56.6398,56.6893,3860,0
+URE.US,D,20240620,000000,56.18,56.63,56.18,56.4861,2521,0
+URE.US,D,20240621,000000,56.54,56.83,56.36,56.7549,2816,0
+URE.US,D,20240624,000000,58.0453,58.0453,57.5276,57.5276,1678,0
+URE.US,D,20240625,000000,56.4,56.4,55.4901,55.9154,4355,0
+URE.US,D,20240626,000000,55.16,55.2414,54.93,55.2414,2530,0
+URE.US,D,20240627,000000,55.645,56.12,55.5499,56.12,1956,0
+URE.US,D,20240628,000000,56.46,56.9651,56.46,56.9651,432,0
+URE.US,D,20240701,000000,56.91,56.92,55.9768,55.9768,1744,0
+URE.US,D,20240702,000000,56.3,56.53,55.86,56.33,1318,0
+URE.US,D,20240703,000000,56.91,56.91,56.235,56.26,2608,0
+URE.US,D,20240705,000000,56.6612,56.6612,56.6612,56.6612,283,0
+URE.US,D,20240708,000000,56.95,56.967,56.8259,56.8259,1560,0
+URE.US,D,20240709,000000,56.82,56.88,56.82,56.8792,666,0
+URE.US,D,20240710,000000,56.605,57.6685,56.605,57.6685,35264,0
+URE.US,D,20240711,000000,59.08,61.2,59.08,60.8499,17237,0
+URE.US,D,20240712,000000,61.87,62.26,61.34,61.5,8735,0
+URE.US,D,20240715,000000,62.19,62.19,61.45,62.06,5995,0
+URE.US,D,20240716,000000,62.85,63.3,62.06,63.3,39007,0
+URE.US,D,20240717,000000,64.5,65.01,63.65,64.2293,15068,0
+URE.US,D,20240718,000000,65,65.38,63.3048,63.3048,7309,0
+URE.US,D,20240719,000000,63.02,63.13,63.0104,63.0104,1292,0
+URE.US,D,20240722,000000,63.76,64.39,62.93,64.31,43686,0
+URE.US,D,20240723,000000,64.05,64.62,63.84,64.1368,3344,0
+URE.US,D,20240724,000000,63.8,64.9,62.3511,62.3511,1953,0
+URE.US,D,20240725,000000,64,64.11,61.49,61.8292,6229,0
+URE.US,D,20240726,000000,62.915,63.89,62.915,63.6314,1150,0
+URE.US,D,20240729,000000,63.64,64.5383,63.35,64.5205,1668,0
+URE.US,D,20240730,000000,65,65.61,64.68,65.5169,1745,0
+URE.US,D,20240731,000000,65.025,66.54,65.025,65.2042,5927,0
+URE.US,D,20240801,000000,66.62,67.3,66.04,66.9654,12095,0
+URE.US,D,20240802,000000,67.75,68.22,66.5,67.2391,6120,0
+URE.US,D,20240805,000000,65.96,66.51,63.37,63.37,11526,0
+URE.US,D,20240806,000000,63.08,66.67,63.08,66.11,2705,0
+URE.US,D,20240807,000000,67.0399,68.189,65.0553,65.0553,3570,0
+URE.US,D,20240808,000000,64.9901,66.31,64.9901,66.1588,2207,0
+URE.US,D,20240809,000000,66.38,67.23,66.24,66.9231,18150,0
+URE.US,D,20240812,000000,66.84,66.84,65.39,65.9279,4208,0
+URE.US,D,20240813,000000,66.3447,66.9988,66.3447,66.9241,2022,0
+URE.US,D,20240814,000000,67.05,67.8623,67.05,67.5738,3707,0
+URE.US,D,20240815,000000,67.5012,67.5012,66.65,67.08,2817,0
+URE.US,D,20240816,000000,66.53,66.7832,66.5038,66.7832,734,0
+URE.US,D,20240819,000000,67.18,67.8,67.18,67.6917,34599,0
+URE.US,D,20240820,000000,67.85,67.9,67.445,67.8058,3024,0
+URE.US,D,20240821,000000,67.87,68.398,67.3,68.377,2121,0
+URE.US,D,20240822,000000,68.86,69,68.03,69,6363,0
+URE.US,D,20240823,000000,70.0014,71.8345,70.0014,71.8345,11195,0
+URE.US,D,20240826,000000,72.74,72.74,71.5766,71.5766,46583,0
+URE.US,D,20240827,000000,71.58,72.008,70.6092,72.008,2379,0
+URE.US,D,20240828,000000,72.25,72.25,70.67,71.4631,11321,0
+URE.US,D,20240829,000000,71.16,71.16,70.5895,70.92,2406,0
+URE.US,D,20240830,000000,71.395,72.25,70.59,72.25,3016,0
+URE.US,D,20240903,000000,71.79,73.13,71.6801,72.3772,52551,0
+URE.US,D,20240904,000000,73.08,74.185,72.189,73.0232,11179,0
+URE.US,D,20240905,000000,73.46,73.72,72.23,72.45,7077,0
+URE.US,D,20240906,000000,71.2501,72.3267,71.2207,72.3267,1469,0
+URE.US,D,20240909,000000,72.65,74.35,72.18,74.1193,3932,0
+URE.US,D,20240910,000000,75.09,76.7017,74.68,76.7017,3167,0
+URE.US,D,20240911,000000,75.69,76.3303,73.9268,76.3303,3037,0
+URE.US,D,20240912,000000,76.085,76.5054,74.84,76.4371,4169,0
+URE.US,D,20240913,000000,77.3689,77.51,76.875,77.5075,6600,0
+URE.US,D,20240916,000000,77.76,78.4701,77.76,78.1442,8117,0
+URE.US,D,20240917,000000,77.96,77.96,76.6822,76.6822,4987,0
+URE.US,D,20240918,000000,76.7301,77.0001,76.24,76.3529,8799,0
+URE.US,D,20240919,000000,77.4,77.4,75.106,75.879,4618,0
+URE.US,D,20240920,000000,75.7,75.75,75.045,75.75,3447,0
+URE.US,D,20240923,000000,76.28,77.2534,76.28,77.2534,4027,0
+URE.US,D,20240924,000000,77.2148,77.3443,77.2148,77.3443,696,0
+URE.US,D,20240925,000000,76.83,76.83,76.3355,76.3355,981,0
+URE.US,D,20240926,000000,75.9374,75.9374,74.36,74.795,7903,0
+URE.US,D,20240927,000000,75.16,76.0188,74.9732,74.9732,1947,0
+URE.US,D,20240930,000000,74.9036,76.1552,74.28,76.1552,1772,0
+URE.US,D,20241001,000000,75.28,75.595,74.587,75.2409,13318,0
+URE.US,D,20241002,000000,74.41,74.835,73.86,74.7087,2790,0
+URE.US,D,20241003,000000,73.45,73.5228,72.93,73.1832,5618,0
+URE.US,D,20241004,000000,72.06,72.4,71,72.06,6848,0
+URE.US,D,20241007,000000,71.41,71.41,70.55,71.1969,3010,0
+URE.US,D,20241008,000000,71.2,71.6666,71.2,71.6666,598,0
+URE.US,D,20241009,000000,71.0343,71.6911,70.99,71.6911,3591,0
+URE.US,D,20241010,000000,71.155,71.155,70.09,70.51,17995,0
+URE.US,D,20241011,000000,71.43,71.8417,71.355,71.8417,1602,0
+URE.US,D,20241014,000000,71.57,72.95,71.4076,72.915,22039,0
+URE.US,D,20241015,000000,73.66,75.5399,73.66,74.87,11953,0
+URE.US,D,20241016,000000,74.87,76.26,74.86,76.042,5662,0
+URE.US,D,20241017,000000,75.0514,75.45,74.97,74.9971,2356,0
+URE.US,D,20241018,000000,75.52,76.06,75.52,76.0451,1383,0
+URE.US,D,20241021,000000,75.14,75.14,72.8694,72.8694,5645,0
+URE.US,D,20241022,000000,73.0223,73.3018,73.0223,73.2747,778,0
+URE.US,D,20241023,000000,73.11,74.6479,73.11,74.6479,1650,0
+URE.US,D,20241024,000000,75.07,75.48,74.93,74.971,685,0
+URE.US,D,20241025,000000,76.2,76.2,73.7218,73.7218,991,0
+URE.US,D,20241028,000000,75.2325,75.2325,74.168,74.1954,1239,0
+URE.US,D,20241029,000000,73.47,73.47,72.7978,72.7978,508,0
+URE.US,D,20241030,000000,73.8037,73.82,73.23,73.42,4354,0
+URE.US,D,20241031,000000,72.3901,72.846,70.54,70.54,7829,0
+URE.US,D,20241101,000000,71.49,71.59,69.07,69.07,47034,0
+URE.US,D,20241104,000000,69.44,70.9329,69.44,70.5845,17913,0
+URE.US,D,20241105,000000,70.6847,72.5546,70.6847,72.5546,2968,0
+URE.US,D,20241106,000000,70.7,70.7,67.6332,68.8954,8892,0
+URE.US,D,20241107,000000,69.8,70.72,69.8,70.5106,2714,0
+URE.US,D,20241108,000000,70.63,72.99,70.63,72.99,1444,0
+URE.US,D,20241111,000000,72.515,73.19,71.5717,71.5717,13734,0
+URE.US,D,20241112,000000,71.06,71.06,69.7759,69.7759,4942,0
+URE.US,D,20241113,000000,71.2022,71.34,70.8232,70.8232,827,0
+URE.US,D,20241114,000000,70.41,70.41,69.4587,69.4587,428,0
+URE.US,D,20241115,000000,68.56,69.84,68.56,69.6809,4876,0
+URE.US,D,20241118,000000,70.17,70.8398,70.17,70.8398,996,0
+URE.US,D,20241119,000000,71.77,71.77,71.5292,71.5292,385,0
+URE.US,D,20241120,000000,70.85,71.315,70.4,71.2119,3311,0
+URE.US,D,20241121,000000,71.291,72.2902,71.291,72.1854,1685,0
+URE.US,D,20241122,000000,73.055,73.3597,73.0452,73.22,3270,0
+URE.US,D,20241125,000000,75,75.51,74.01,75.12,5966,0
+URE.US,D,20241126,000000,74.65,76,74.65,75.8,1743,0
+URE.US,D,20241127,000000,77.23,77.49,76.83,77.01,8461,0
+URE.US,D,20241129,000000,77.3,77.44,76.08,76.08,3993,0
+URE.US,D,20241202,000000,74.18,74.5275,73.2755,73.88,9397,0
+URE.US,D,20241203,000000,73.955,74.26,72.9419,72.9419,3291,0
+URE.US,D,20241204,000000,72.7,72.7,72,72.4383,10668,0
+URE.US,D,20241205,000000,72.1999,72.2799,71.31,72.1791,4694,0
+URE.US,D,20241206,000000,72.9,72.9,71.4222,72.0339,3694,0
+URE.US,D,20241209,000000,72.1,72.18,71.64,72.18,33844,0
+URE.US,D,20241210,000000,70.41,70.78,69.47,69.81,7090,0
+URE.US,D,20241211,000000,69.68,69.68,69.25,69.5488,1702,0
+URE.US,D,20241212,000000,70.0096,70.62,69.32,69.32,2073,0
+URE.US,D,20241213,000000,69.32,69.4,68.62,68.7614,8529,0
+URE.US,D,20241216,000000,69.34,69.41,68.0592,68.0592,1953,0
+URE.US,D,20241217,000000,68,68.37,67.465,67.5049,1697,0
+URE.US,D,20241218,000000,67.22,67.51,62.213,62.213,20252,0
+URE.US,D,20241219,000000,62.14,62.14,59.9836,59.9836,6005,0
+URE.US,D,20241220,000000,61.12,63.32,61.12,62.13,4099,0
+URE.US,D,20241223,000000,61.3429,62.38,60.9752,62.38,20387,0
+URE.US,D,20241224,000000,62.18,63.09,61.77,63.09,3343,0
+URE.US,D,20241226,000000,63.13,63.46,62.82,63.404,3125,0
+URE.US,D,20241227,000000,62.8,62.8,62.0381,62.097,4560,0
+URE.US,D,20241230,000000,60.8505,62,60.45,61.48,23678,0
+URE.US,D,20241231,000000,62.2576,62.66,61.51,62.51,3612,0
+URE.US,D,20250102,000000,62.51,62.63,61.27,61.35,5388,0
+URE.US,D,20250103,000000,62.5601,62.9754,62.5601,62.9754,954,0
+URE.US,D,20250106,000000,62.94,63.35,61.1806,61.1806,23705,0
+URE.US,D,20250107,000000,62.26,62.27,60.22,60.2742,3835,0
+URE.US,D,20250108,000000,60,60.79,59.7,60.79,5738,0
+URE.US,D,20250110,000000,58.57,58.57,57.81,57.8307,3378,0
+URE.US,D,20250113,000000,57.79,59.24,57.79,59.24,4931,0
+URE.US,D,20250114,000000,59.91,60.53,59.91,60.3575,2585,0
+URE.US,D,20250115,000000,62.37,62.37,60.7,60.81,10863,0
+URE.US,D,20250116,000000,62.67,63.65,62.67,63.65,4495,0
+URE.US,D,20250117,000000,63.765,64.02,63.35,63.35,2884,0
+URE.US,D,20250121,000000,64.79,65.88,63.85,65.8661,3675,0
+URE.US,D,20250122,000000,63.9401,63.9401,63.39,63.39,1718,0
+URE.US,D,20250123,000000,63.32,64.4117,63.13,64.4117,675,0
+URE.US,D,20250124,000000,64.38,65.5484,64.38,64.8346,2046,0
+URE.US,D,20250127,000000,65.13,66.2,63.46,66.1857,4595,0
+URE.US,D,20250128,000000,64.95,66.2,64.3,64.44,3789,0
+URE.US,D,20250129,000000,64.6911,64.6911,62.49,62.98,5230,0
+URE.US,D,20250130,000000,65.1,65.5,63.7,64.74,2332,0
+URE.US,D,20250131,000000,64.3,65.5799,64.19,64.19,2219,0
+URE.US,D,20250203,000000,62.94,64.25,62.42,64.094,3149,0
+URE.US,D,20250204,000000,63.215,64.19,63.215,64.1415,1752,0
+URE.US,D,20250205,000000,65.1,66.36,65.1,66.22,8217,0
+URE.US,D,20250206,000000,66.185,66.96,65.9685,66.42,2238,0
+URE.US,D,20250207,000000,66.11,66.24,65.9,65.9226,1699,0
+URE.US,D,20250210,000000,65.64,66.07,65.64,66.05,1513,0
+URE.US,D,20250211,000000,65.695,66.7591,65.695,66.7591,2991,0
+URE.US,D,20250212,000000,64.42,66.0299,64.42,65.6397,892,0
+URE.US,D,20250213,000000,65.6846,67,65.6846,66.7,1629,0
+URE.US,D,20250214,000000,67.374,67.374,66.2452,66.2452,1032,0
+URE.US,D,20250218,000000,66.2432,66.62,66.0514,66.5567,2478,0
+URE.US,D,20250219,000000,65.86,66.78,65.86,66.78,680,0
+URE.US,D,20250220,000000,66.78,67.89,66.78,67.7521,1639,0
+URE.US,D,20250221,000000,67.4,67.4,66.1,66.71,3539,0
+URE.US,D,20250224,000000,66.425,67.8299,66.425,66.98,7204,0
+URE.US,D,20250225,000000,67.99,69.22,67.19,68.7,8845,0
+URE.US,D,20250226,000000,68.905,68.905,67.74,67.8,1663,0
+URE.US,D,20250227,000000,68.74,69.12,68.4403,68.4403,2056,0
+URE.US,D,20250228,000000,69.46,69.79,68.15,69.3713,3767,0
+URE.US,D,20250303,000000,70.25,71.3,69.8616,70.5337,7980,0
+URE.US,D,20250304,000000,70.595,71.47,68.9963,68.9963,6615,0
+URE.US,D,20250305,000000,67.4101,70.5199,67.31,70.3152,3268,0
+URE.US,D,20250306,000000,68,68,66.3601,66.4043,3623,0
+URE.US,D,20250307,000000,66.46,67.325,66.27,67.04,3840,0
+URE.US,D,20250310,000000,67.52,68.1668,65.4187,65.859,5074,0
+URE.US,D,20250311,000000,65.96,66.15,64.45,64.45,4235,0
+URE.US,D,20250312,000000,63.79,64.42,63.77,63.9347,2029,0
+URE.US,D,20250313,000000,63,63,61.3695,61.3695,1912,0
+URE.US,D,20250314,000000,62.4082,63.834,62.4082,63.834,2720,0
+URE.US,D,20250317,000000,65.81,66.39,65.48,66.1174,3366,0
+URE.US,D,20250318,000000,65.89,66.472,65.1159,65.2773,1582,0
+URE.US,D,20250319,000000,65.3769,65.73,64.6073,65.3519,1515,0
+URE.US,D,20250320,000000,65.4368,66,64.9805,65.3525,2589,0
+URE.US,D,20250321,000000,63.87,64.4123,63.79,63.79,4699,0
+URE.US,D,20250324,000000,64.6899,65.71,64.6899,65.63,2537,0
+URE.US,D,20250325,000000,64.5559,64.77,64.138,64.138,2415,0
+URE.US,D,20250326,000000,64.65,64.7,64.14,64.41,1517,0
+URE.US,D,20250327,000000,64.04,64.6737,64.04,64.11,1370,0
+URE.US,D,20250328,000000,64.7941,64.7941,63.38,63.99,1728,0
+URE.US,D,20250331,000000,64.635,65.65,64.495,65.36,2707,0
+URE.US,D,20250401,000000,64.98,65.66,64.27,65.47,4966,0
+URE.US,D,20250402,000000,65.2619,66.16,65.2619,66.16,1716,0
+URE.US,D,20250403,000000,64.2,64.2,62.07,62.07,4077,0
+URE.US,D,20250404,000000,59.7901,59.8103,56.4558,56.4558,2624,0
+URE.US,D,20250407,000000,52.74,57.5845,51.81,53.62,3712,0
+URE.US,D,20250408,000000,55.58,55.83,50,50.99,3557,0
+URE.US,D,20250409,000000,49.12,56.9614,49.03,56.9423,3078,0
+URE.US,D,20250410,000000,53.8676,55.33,53.24,54.46,3390,0
+URE.US,D,20250411,000000,52.9823,56.0501,52.9823,56.0385,1018,0
+URE.US,D,20250414,000000,57.6949,58.48,57.62,58.3457,1368,0
+URE.US,D,20250415,000000,59.1405,59.1405,58.6545,58.6545,862,0
+URE.US,D,20250416,000000,59.06,59.29,58.5325,58.5325,882,0
+URE.US,D,20250417,000000,60.525,60.65,60.26,60.29,699,0
+URE.US,D,20250421,000000,56.8839,57.8004,56.8839,57.8004,794,0
+URE.US,D,20250422,000000,59.9,60.58,58.35,60.3393,23364,0
+URE.US,D,20250423,000000,62.21,62.21,59.8,60.5071,2538,0
+URE.US,D,20250424,000000,60.41,61.3,60.195,60.8316,2378,0
+URE.US,D,20250425,000000,60.86,60.86,60.3201,60.5538,951,0
+URE.US,D,20250428,000000,60.62,61.486,60.22,61.486,888,0
+URE.US,D,20250429,000000,61.92,62.41,61.92,62.41,3622,0
+URE.US,D,20250430,000000,60.84,63.0445,60.81,63.0445,1928,0
+URE.US,D,20250501,000000,63.0069,63.63,62.7408,63.2703,2363,0
+URE.US,D,20250502,000000,64.57,64.72,64.0501,64.6642,2866,0
+URE.US,D,20250505,000000,63.948,65.0467,63.948,64.5207,2900,0
+URE.US,D,20250506,000000,63.83,64.08,63.6182,63.6182,1416,0
+URE.US,D,20250507,000000,63.7,64.41,63.5273,63.5273,777,0
+URE.US,D,20250508,000000,62.74,63.65,62.74,62.7639,4073,0
+URE.US,D,20250509,000000,62.94,63.4758,62.94,63.4758,860,0
+URE.US,D,20250512,000000,63.7,64.4,63.3248,63.4781,1791,0
+URE.US,D,20250513,000000,62.95,62.95,61.71,61.9302,16461,0
+URE.US,D,20250514,000000,61.25,61.25,60.62,60.9351,1704,0
+URE.US,D,20250515,000000,61.6,63.01,60.83,62.86,1763,0
+URE.US,D,20250516,000000,63.23,64.5921,63.23,64.5921,2388,0
+URE.US,D,20250519,000000,63.74,64.85,63.74,64.8294,1605,0
+URE.US,D,20250520,000000,64.28,64.28,63.9244,64.1077,1914,0
+URE.US,D,20250521,000000,63.17,63.17,60.8401,60.85,2746,0
+URE.US,D,20250522,000000,60,60.8,59.46,60.3506,2063,0
+URE.US,D,20250523,000000,60.18,60.51,59.79,60.284,4813,0
+URE.US,D,20250527,000000,61.38,62.61,60.9,62.2249,5702,0
+URE.US,D,20250528,000000,61.68,62.206,61.55,62.206,2147,0
+URE.US,D,20250529,000000,63.0213,63.3222,63.0213,63.3222,1293,0
+URE.US,D,20250530,000000,62.719,63.7256,62.68,63.64,2537,0
+URE.US,D,20250602,000000,63.04,63.67,62.74,63.67,2444,0
+URE.US,D,20250603,000000,62.39,63.2142,62.39,63.2142,3221,0
+URE.US,D,20250604,000000,62.89,63.9,62.89,63.6674,3501,0
+URE.US,D,20250605,000000,63.27,64.0599,63.27,63.35,1846,0
+URE.US,D,20250606,000000,64.16,64.2,63.66,63.8957,4586,0
+URE.US,D,20250609,000000,63.6699,64.51,63.6699,63.8659,1429,0
+URE.US,D,20250610,000000,64.7,64.856,64.15,64.856,2271,0
+URE.US,D,20250611,000000,64.8,65.09,64.005,64.1355,1306,0
+URE.US,D,20250612,000000,64.68,64.7912,64.55,64.7912,863,0
+URE.US,D,20250613,000000,63.9901,63.9901,62.97,63.5749,1656,0
+URE.US,D,20250616,000000,64.41,65.11,63.8701,63.8701,30618,0
+URE.US,D,20250617,000000,63.804,63.804,63,63.5261,7819,0
+URE.US,D,20250618,000000,63.72,63.72,63.7171,63.7171,163,0
+URE.US,D,20250620,000000,64.3299,64.4806,63.47,63.47,1031,0
+URE.US,D,20250623,000000,64.91,65.4601,64.91,65.4601,35841,0
+URE.US,D,20250624,000000,66,66.45,66,66.0686,2412,0
+URE.US,D,20250625,000000,64.04,64.13,62.46,62.5057,1147,0
+URE.US,D,20250626,000000,61.155,61.66,61.15,61.66,1158,0
+URE.US,D,20250627,000000,61.65,62.75,61.65,62.0877,2817,0
+URE.US,D,20250630,000000,61.999,63.0072,61.67,63.0072,1475,0
+URE.US,D,20250701,000000,63,64.2257,62.81,63.84,1989,0
+URE.US,D,20250702,000000,63.56,64.0733,63.415,64.0733,3130,0
+URE.US,D,20250707,000000,64.1223,64.1223,62.64,63.0214,4493,0
+URE.US,D,20250708,000000,62.79,63.01,62.6407,62.9255,651,0
+URE.US,D,20250709,000000,63.03,63.5,62.87,62.9115,2442,0
+URE.US,D,20250710,000000,63.5,63.93,63.41,63.4313,3489,0
+URE.US,D,20250711,000000,62.82,63.56,62.82,63.2787,1825,0
+URE.US,D,20250714,000000,63.66,64.1351,62.68,64.1351,3522,0
+URE.US,D,20250715,000000,63.8522,63.8522,62.5,62.5553,1484,0
+URE.US,D,20250716,000000,62.88,63.7766,62.88,63.7766,1604,0
+URE.US,D,20250718,000000,64,64,63.8001,63.9958,747,0
+URE.US,D,20250721,000000,64.9604,64.9604,64.52,64.5377,1560,0
+URE.US,D,20250722,000000,65.95,66.83,65.15,66.8274,3403,0
+URE.US,D,20250723,000000,66.72,67.31,66.72,67,2557,0
+URE.US,D,20250724,000000,67,67.14,66.9986,66.9986,1307,0
+URE.US,D,20250725,000000,66.25,66.8094,66.16,66.8094,683,0
+URE.US,D,20250728,000000,65.7052,66.21,64.46,64.4729,2556,0
+URE.US,D,20250729,000000,66.02,66.8189,66.02,66.7178,1155,0
+URE.US,D,20250730,000000,66.24,66.24,64.255,64.7376,1912,0
+URE.US,D,20250731,000000,62.67,63.29,62.4617,62.4617,2606,0
+URE.US,D,20250801,000000,63.84,63.84,61.45,62.2972,3577,0
+URE.US,D,20250804,000000,63.37,63.37,62.94,63.1,3814,0
+URE.US,D,20250805,000000,63.6,63.6,63.5789,63.5789,406,0
+URE.US,D,20250806,000000,63.5,63.59,62.5229,62.5229,620,0
+URE.US,D,20250808,000000,62.5504,62.6214,61.956,61.956,1191,0
+URE.US,D,20250812,000000,60.855,61.77,60.855,61.3637,1363,0
+URE.US,D,20250813,000000,61.5,62.2496,61.44,62.2496,5599,0
+URE.US,D,20250815,000000,61.96,62.32,61.955,61.955,2202,0
+URE.US,D,20250818,000000,61.95,61.98,60.9,60.9,3449,0
+URE.US,D,20250819,000000,62,62.9337,60.98,62.9337,2018,0
+URE.US,D,20250820,000000,63.6201,63.65,63.5786,63.5786,1955,0
+URE.US,D,20250821,000000,63,63.0547,62.98,62.9926,2713,0
+URE.US,D,20250822,000000,65.5,65.5,64.9831,64.9831,2361,0
+URE.US,D,20250825,000000,64.25,64.4491,64.25,64.4491,752,0
+URE.US,D,20250826,000000,64.25,64.25,63.9995,63.9995,360,0
+URE.US,D,20250828,000000,63.8999,64.1422,63.8999,64.1422,443,0
+URE.US,D,20250829,000000,64.3704,64.8016,64.3704,64.8016,2563,0
+URE.US,D,20250902,000000,63.695,63.695,62.5042,62.5042,1890,0
+URE.US,D,20250903,000000,62.1506,62.54,62.1506,62.3177,3510,0
+URE.US,D,20250905,000000,63.81,65,63.53,64.252,2075,0
+URE.US,D,20250908,000000,63,63.4514,62.74,63.4514,2221,0
+URE.US,D,20250909,000000,62.89,63.355,62.89,63.355,7696,0
+URE.US,D,20250910,000000,63.9,63.9,63.155,63.4066,1435,0
+URE.US,D,20250911,000000,64.8,65.4216,64.8,65.3789,6650,0
+URE.US,D,20250915,000000,65.1,65.15,64.5411,64.5411,35638,0
+URE.US,D,20250916,000000,63.96,64.0199,63.7688,63.7688,548,0
+URE.US,D,20250917,000000,64.98,64.98,63.7299,63.7299,1675,0
+URE.US,D,20250918,000000,63.8901,63.9101,63.8535,63.8535,562,0
+URE.US,D,20250919,000000,63.54,63.8567,63.355,63.355,3910,0
+URE.US,D,20250922,000000,62.93,63.6547,62.82,63.6547,3434,0
+URE.US,D,20250923,000000,64.06,64.58,63.965,64.5464,2114,0
+URE.US,D,20250924,000000,63.23,63.79,62.9445,62.9445,690,0
+URE.US,D,20250925,000000,63.29,63.29,62.5845,62.5845,394,0
+URE.US,D,20250926,000000,63.45,63.88,63.45,63.8062,1025,0
+URE.US,D,20250929,000000,64.01,64.22,63.81,63.9283,17084,0
+URE.US,D,20250930,000000,63.8,64.5035,63.63,64.5035,5752,0
+URE.US,D,20251001,000000,64.68,64.962,64.26,64.5589,2161,0
+URE.US,D,20251002,000000,63.6,63.83,63.59,63.7175,2283,0
+URE.US,D,20251003,000000,64.721,64.7777,64.3031,64.3031,3254,0
+URE.US,D,20251006,000000,63.6505,63.6505,62.9422,62.9549,26580,0
+URE.US,D,20251007,000000,62.45,62.88,62.14,62.52,6171,0
+URE.US,D,20251008,000000,61.7401,62.42,61.74,61.9469,6479,0
+URE.US,D,20251009,000000,61.79,62.095,61.37,61.37,6791,0
+URE.US,D,20251010,000000,61.07,61.07,59.99,59.9947,39299,0
+URE.US,D,20251013,000000,60.1995,60.5988,60.1325,60.5988,1589,0
+URE.US,D,20251014,000000,60.9,61.845,60.9,61.7726,1074,0
+URE.US,D,20251015,000000,63.215,63.82,62.8813,63.5228,2782,0
+URE.US,D,20251016,000000,64.02,64.03,63.2353,63.2353,2882,0
+URE.US,D,20251017,000000,63.8417,64.03,63.8417,64.03,651,0
+URE.US,D,20251020,000000,64.22,65.26,64.22,65.2586,5117,0
+URE.US,D,20251021,000000,65.04,65.04,64.9794,64.9794,300,0
+URE.US,D,20251022,000000,65.4,65.6,65.21,65.4156,2056,0
+URE.US,D,20251023,000000,65.4395,65.6,65.3592,65.3592,1231,0
+URE.US,D,20251024,000000,65.93,66.35,65.8415,65.8415,9364,0
+URE.US,D,20251027,000000,65.54,65.9642,65.54,65.8976,1005,0
+URE.US,D,20251028,000000,63.47,65.6,63.1022,63.1022,5772,0
+URE.US,D,20251029,000000,61.05,61.05,59.36,59.5886,5605,0
+URE.US,D,20251030,000000,60.375,60.55,60.22,60.22,1818,0
+URE.US,D,20251103,000000,59.5,60.073,59.5,60.073,687,0
+URE.US,D,20251105,000000,60.46,60.62,60.4468,60.4468,557,0
+URE.US,D,20251106,000000,60.1257,60.1257,59.8361,59.8361,1698,0
+URE.US,D,20251107,000000,60.68,61.32,60.2801,61.32,2107,0
+URE.US,D,20251110,000000,60.6,61.65,60.6,61.3691,16432,0
+URE.US,D,20251111,000000,62.27,62.6779,62.27,62.6779,863,0
+URE.US,D,20251112,000000,62.21,62.21,61.7353,61.7353,381,0
+URE.US,D,20251113,000000,60,60.2,60,60.2,367,0
+URE.US,D,20251114,000000,59.94,60.3495,59.94,60.3495,567,0
+URE.US,D,20251117,000000,60.3421,60.3421,59.5408,59.5408,326,0
+URE.US,D,20251118,000000,59.62,60.28,59.31,60.0229,1572,0
+URE.US,D,20251120,000000,59.3,60.35,58.6839,58.6839,971,0
+URE.US,D,20251121,000000,59.37,60.39,58.98,60.1261,854,0
+URE.US,D,20251124,000000,60.15,60.3159,60.15,60.3159,613,0
+URE.US,D,20251125,000000,60.75,61.62,60.75,61.2623,1068,0
+URE.US,D,20251126,000000,62.3,62.32,61.9318,61.9318,14305,0
+URE.US,D,20251128,000000,62.6,62.6,61.9,62.3708,6375,0
+URE.US,D,20251201,000000,60.94,60.94,60.5639,60.5639,346,0
+URE.US,D,20251202,000000,60.27,60.564,60.101,60.3041,1103,0
+URE.US,D,20251203,000000,60.1,60.44,60.1,60.44,1289,0
+URE.US,D,20251204,000000,60.81,60.81,60.1,60.1719,1410,0
+URE.US,D,20251208,000000,59.775,60.5,59.4133,59.4133,4038,0
+URE.US,D,20251209,000000,59.355,59.355,58.6717,58.6717,403,0
+URE.US,D,20251210,000000,59.26,59.615,58.66,58.8684,3435,0
+URE.US,D,20251211,000000,59.55,59.55,58.87,59.4114,2712,0
+URE.US,D,20251212,000000,59.18,59.386,59.07,59.386,3159,0
+URE.US,D,20251215,000000,59.74,59.8966,59.37,59.8966,2004,0
+URE.US,D,20251216,000000,59.4,59.4,58.9317,58.9317,867,0
+URE.US,D,20251218,000000,58.69,59.54,58.46,58.46,870,0
+URE.US,D,20251219,000000,58.4,58.42,58.1791,58.1791,2817,0
+URE.US,D,20251222,000000,58.68,58.88,58.66,58.88,811,0
+URE.US,D,20251223,000000,58.62,58.8731,58.43,58.8731,1366,0
+URE.US,D,20251224,000000,58.95,59.2434,58.95,59.2434,1078,0
+URE.US,D,20251226,000000,59.0088,59.3672,58.84,59.3672,2142,0
+URE.US,D,20251229,000000,59.82,59.87,59.4301,59.6666,5819,0
+URE.US,D,20251230,000000,59.72,60.02,59.54,60.02,2812,0
+URE.US,D,20251231,000000,59.089,60.08,58.87,58.87,6242,0
+URE.US,D,20260102,000000,58,59.16,58,58.8198,9111,0
+URE.US,D,20260105,000000,58.21,59.535,58.21,59.1122,4258,0
+URE.US,D,20260106,000000,59.18,60.01,59.18,59.9207,1396,0
+URE.US,D,20260107,000000,59.79,59.79,58.225,58.225,2857,0
+URE.US,D,20260108,000000,58.625,59.0926,58.625,59.0926,634,0
+URE.US,D,20260109,000000,59.25,59.34,59.2312,59.2312,566,0
+URE.US,D,20260112,000000,60,60,59.22,59.5077,1022,0
+URE.US,D,20260113,000000,59.29,60.4266,58.82,60.4266,3128,0
+URE.US,D,20260114,000000,61,61.6349,60.14,61.6349,1997,0
+URE.US,D,20260115,000000,62.485,62.86,62.485,62.6223,2821,0
+URE.US,D,20260116,000000,62.505,64.19,62.25,64.19,2440,0
+URE.US,D,20260120,000000,62.36,62.36,61.6668,61.6668,1065,0
+URE.US,D,20260121,000000,61.97,62.17,61.42,62.0601,979,0
+URE.US,D,20260122,000000,62.07,62.07,60.8633,60.8633,2537,0
+URE.US,D,20260123,000000,60.42,61.26,60.21,61.1159,8860,0
+URE.US,D,20260126,000000,61.27,61.2799,61.03,61.03,4059,0
+URE.US,D,20260127,000000,61.1262,61.27,61.1262,61.1719,1789,0
+URE.US,D,20260128,000000,60.98,61.15,59.81,59.81,5003,0
+URE.US,D,20260129,000000,60.75,61.3066,60.12,61.3066,1673,0
+URE.US,D,20260130,000000,61.23,61.52,61.23,61.52,737,0
+URE.US,D,20260202,000000,61.2377,61.4,60.2203,60.2203,1438,0
+URE.US,D,20260203,000000,59.3,59.7806,59,59.7806,2172,0
+URE.US,D,20260204,000000,61.755,61.96,61.5751,61.5751,1470,0
+URE.US,D,20260205,000000,61.62,61.62,61.0242,61.0242,715,0
+URE.US,D,20260206,000000,62.24,63.21,62.24,63.18,1264,0
+URE.US,D,20260209,000000,63.14,63.935,62.6,63.88,12870,0
+URE.US,D,20260210,000000,64,65.8,64,65.5826,30791,0
+URE.US,D,20260211,000000,66.12,66.22,65.42,65.5101,5232,0
+URE.US,D,20260212,000000,67.1,67.6801,65.818,65.818,4676,0
+URE.US,D,20260213,000000,66,68,65.77,67.5746,4331,0
+URE.US,D,20260217,000000,68.5,68.9649,68.45,68.9649,10114,0
+URE.US,D,20260218,000000,67.07,67.07,66.84,67.07,5473,0
diff --git a/daily/us/nyse etfs/2/usci.us.txt b/daily/us/nyse etfs/2/usci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74aa1132151a2dcba6ca496624843f837bf7fddd
--- /dev/null
+++ b/daily/us/nyse etfs/2/usci.us.txt	
@@ -0,0 +1,3905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USCI.US,D,20100810,000000,50.03,50.36,49.75,50.11,11575,0
+USCI.US,D,20100811,000000,51.71,51.71,49.1,49.21,6800,0
+USCI.US,D,20100812,000000,49.94,50,49.66,49.98,4160,0
+USCI.US,D,20100813,000000,50.23,50.23,49.87,50.19,7551,0
+USCI.US,D,20100816,000000,50.3,50.38,49.97,49.97,3456,0
+USCI.US,D,20100817,000000,50.55,50.69,50.35,50.67,6096,0
+USCI.US,D,20100818,000000,50.32,50.54,50.21,50.32,6365,0
+USCI.US,D,20100819,000000,50.6,50.6,50.2,50.3,3600,0
+USCI.US,D,20100820,000000,50.11,50.12,49.91,50.12,3132,0
+USCI.US,D,20100823,000000,50.1,50.28,49.77,49.95,28537,0
+USCI.US,D,20100824,000000,48.9,49.44,48.9,49.29,7172,0
+USCI.US,D,20100825,000000,49.15,49.42,49.1,49.41,8280,0
+USCI.US,D,20100826,000000,49.61,49.93,49.61,49.93,1900,0
+USCI.US,D,20100827,000000,49.63,50.44,49.62,50.3,3673,0
+USCI.US,D,20100830,000000,50.55,50.69,50.4,50.4,35940,0
+USCI.US,D,20100831,000000,50.4,50.73,50.01,50.15,59990,0
+USCI.US,D,20100901,000000,50.69,50.69,50.35,50.62,20458,0
+USCI.US,D,20100902,000000,50.82,51.17,50.7,51.16,15370,0
+USCI.US,D,20100903,000000,51.15,51.73,51.03,51.72,27125,0
+USCI.US,D,20100907,000000,51.82,52,51.48,51.99,14541,0
+USCI.US,D,20100908,000000,51.94,52.14,51.73,51.75,15118,0
+USCI.US,D,20100909,000000,52.02,52.02,51.74,51.98,20335,0
+USCI.US,D,20100910,000000,52.04,52.52,51.71,52.02,21183,0
+USCI.US,D,20100913,000000,52.52,52.52,52.18,52.52,6284,0
+USCI.US,D,20100914,000000,52.71,53.19,52.7,53.07,81076,0
+USCI.US,D,20100915,000000,53.05,53.19,52.96,53.05,14277,0
+USCI.US,D,20100916,000000,53.38,53.63,52.92,53.2,22897,0
+USCI.US,D,20100917,000000,53.66,53.66,53.27,53.64,7724,0
+USCI.US,D,20100920,000000,54.6,54.6,53.5,53.62,35387,0
+USCI.US,D,20100921,000000,54.07,54.07,53.17,53.5,22480,0
+USCI.US,D,20100922,000000,54.48,54.48,53.37,53.61,11920,0
+USCI.US,D,20100923,000000,53.4,53.56,53.25,53.45,10752,0
+USCI.US,D,20100924,000000,53.58,54.29,53.58,54.29,10585,0
+USCI.US,D,20100927,000000,54.69,54.69,54.01,54.47,16754,0
+USCI.US,D,20100928,000000,55.11,55.11,54.22,54.48,9669,0
+USCI.US,D,20100929,000000,53.96,54.45,53.75,54.12,7287,0
+USCI.US,D,20100930,000000,54.5,55.43,53.7,54.31,13778,0
+USCI.US,D,20101001,000000,54.76,54.79,53.99,54.1,15834,0
+USCI.US,D,20101004,000000,53.89,53.89,53.44,53.67,11962,0
+USCI.US,D,20101005,000000,54.27,54.65,54.08,54.63,43542,0
+USCI.US,D,20101006,000000,54.76,54.93,54.53,54.85,57135,0
+USCI.US,D,20101007,000000,55.19,55.19,54.36,54.39,74227,0
+USCI.US,D,20101008,000000,56.3,57.75,55.03,56.26,33431,0
+USCI.US,D,20101011,000000,56.82,57.03,56.26,56.47,24408,0
+USCI.US,D,20101012,000000,56.66,56.73,56.04,56.68,17064,0
+USCI.US,D,20101013,000000,56.83,57.02,56.77,56.94,32261,0
+USCI.US,D,20101014,000000,57.23,57.36,57.08,57.26,24600,0
+USCI.US,D,20101015,000000,57.37,57.37,56.15,56.45,23573,0
+USCI.US,D,20101018,000000,56.49,56.86,56.44,56.86,9287,0
+USCI.US,D,20101019,000000,55.95,56.35,55.7,55.76,43681,0
+USCI.US,D,20101020,000000,56.25,57.1,56.25,57.09,44706,0
+USCI.US,D,20101021,000000,56.36,57.45,56.2,56.83,204824,0
+USCI.US,D,20101022,000000,56.85,57.3,56.81,57.09,51658,0
+USCI.US,D,20101025,000000,58.16,58.18,57.48,57.82,50305,0
+USCI.US,D,20101026,000000,57.66,58.07,57.56,58.06,22859,0
+USCI.US,D,20101027,000000,57.63,57.63,57.03,57.43,36875,0
+USCI.US,D,20101028,000000,57.86,57.86,57.54,57.54,42764,0
+USCI.US,D,20101029,000000,57.6,57.82,57.44,57.73,21176,0
+USCI.US,D,20101101,000000,58.36,58.36,57.8,57.93,39633,0
+USCI.US,D,20101102,000000,58.7,58.72,58.35,58.64,53519,0
+USCI.US,D,20101103,000000,58.91,58.91,57.96,58.72,47878,0
+USCI.US,D,20101104,000000,61.15,61.15,59.73,60.32,60940,0
+USCI.US,D,20101105,000000,60.4,60.58,60.23,60.58,49732,0
+USCI.US,D,20101108,000000,60.7,61.1,60.52,61.07,62799,0
+USCI.US,D,20101109,000000,62.18,63.17,61.15,61.29,88759,0
+USCI.US,D,20101110,000000,61.75,61.75,60.81,61.41,74104,0
+USCI.US,D,20101111,000000,61.5,61.5,60.58,60.75,40006,0
+USCI.US,D,20101112,000000,59.9,59.9,58.09,58.37,57899,0
+USCI.US,D,20101115,000000,58.35,58.81,58.15,58.43,42900,0
+USCI.US,D,20101116,000000,58,58,56.44,56.73,58479,0
+USCI.US,D,20101117,000000,56.67,56.95,56.23,56.65,34758,0
+USCI.US,D,20101118,000000,57.99,58.59,57.9,58.37,23389,0
+USCI.US,D,20101119,000000,57.76,58.6,57.37,57.75,35413,0
+USCI.US,D,20101122,000000,57.19,57.53,56.75,57.32,23523,0
+USCI.US,D,20101123,000000,56.62,57.22,56.4,57.13,34464,0
+USCI.US,D,20101124,000000,57.63,58.55,57.63,58.05,73681,0
+USCI.US,D,20101126,000000,57.37,57.74,57.05,57.74,15830,0
+USCI.US,D,20101129,000000,58.03,58.03,57.61,57.99,15800,0
+USCI.US,D,20101130,000000,57.99,58.24,57.94,58.02,12507,0
+USCI.US,D,20101201,000000,58.67,59.39,58.67,59.2,22663,0
+USCI.US,D,20101202,000000,59.67,59.77,59.55,59.69,9621,0
+USCI.US,D,20101203,000000,59.92,60.61,59.92,60.6,19097,0
+USCI.US,D,20101206,000000,60.56,60.56,60.23,60.44,37514,0
+USCI.US,D,20101207,000000,61.22,61.22,59.8,59.85,17327,0
+USCI.US,D,20101208,000000,59.96,60.32,59.45,60.2,17740,0
+USCI.US,D,20101209,000000,60.42,60.53,60.12,60.31,25359,0
+USCI.US,D,20101210,000000,60.7,60.7,60.11,60.43,33133,0
+USCI.US,D,20101213,000000,61.1,61.8,61.1,61.66,23567,0
+USCI.US,D,20101214,000000,61.86,61.86,61.59,61.72,16700,0
+USCI.US,D,20101215,000000,61.5,61.69,60.95,61.22,56294,0
+USCI.US,D,20101216,000000,61.17,61.52,60.79,61.41,17088,0
+USCI.US,D,20101217,000000,61.85,62.54,61.51,62.3,126657,0
+USCI.US,D,20101220,000000,62.82,63.18,62.45,63.12,43717,0
+USCI.US,D,20101221,000000,63.8,64.1,63.4,63.5,74006,0
+USCI.US,D,20101222,000000,63.85,63.85,63.2,63.64,32480,0
+USCI.US,D,20101223,000000,63.46,63.75,63.42,63.72,18323,0
+USCI.US,D,20101227,000000,63.5,63.75,63.21,63.6,23367,0
+USCI.US,D,20101228,000000,64,64.31,63.95,64.14,74184,0
+USCI.US,D,20101229,000000,64.49,64.49,63.85,63.89,69522,0
+USCI.US,D,20101230,000000,64.19,64.19,63.1,63.44,43814,0
+USCI.US,D,20101231,000000,63.95,64.65,63.95,64.5,29206,0
+USCI.US,D,20110103,000000,65.48,65.48,64.5,64.63,52528,0
+USCI.US,D,20110104,000000,64.5,64.5,63.14,63.7,104765,0
+USCI.US,D,20110105,000000,63.5,64.24,62.81,64,73259,0
+USCI.US,D,20110106,000000,64.35,64.35,63.22,63.31,70981,0
+USCI.US,D,20110107,000000,63.45,63.6,63,63.26,38509,0
+USCI.US,D,20110110,000000,63.37,63.69,63.25,63.58,61477,0
+USCI.US,D,20110111,000000,64.15,64.3,63.92,64.25,56151,0
+USCI.US,D,20110112,000000,65.01,65.43,64.84,65.12,77586,0
+USCI.US,D,20110113,000000,65.45,65.45,64.5,64.76,43365,0
+USCI.US,D,20110114,000000,64.62,64.71,64.19,64.69,115485,0
+USCI.US,D,20110118,000000,66,66,64.75,64.99,67366,0
+USCI.US,D,20110119,000000,65.4,65.47,64.51,64.63,36344,0
+USCI.US,D,20110120,000000,64.63,64.63,63.3,64.31,48722,0
+USCI.US,D,20110121,000000,64.73,65.17,64.6,65.12,135039,0
+USCI.US,D,20110124,000000,65.24,65.32,64.93,65.03,24846,0
+USCI.US,D,20110125,000000,64.75,64.75,63.98,64.17,103348,0
+USCI.US,D,20110126,000000,64.8,65.9,64.52,65.64,40022,0
+USCI.US,D,20110127,000000,66.1,66.38,65.5,65.84,48154,0
+USCI.US,D,20110128,000000,66.25,66.38,65.95,66.23,113526,0
+USCI.US,D,20110131,000000,66.6,70.97,66.37,67.16,97112,0
+USCI.US,D,20110201,000000,67.28,67.82,67.14,67.82,60745,0
+USCI.US,D,20110202,000000,68.07,68.57,68.04,68.49,268977,0
+USCI.US,D,20110203,000000,68.51,68.55,67.72,68.09,55759,0
+USCI.US,D,20110204,000000,68,68.38,67.57,68.18,71099,0
+USCI.US,D,20110207,000000,68.88,68.88,68.01,68.19,538027,0
+USCI.US,D,20110208,000000,68.13,68.61,67.9,68.6,134481,0
+USCI.US,D,20110209,000000,68.89,69.19,68.54,69,244246,0
+USCI.US,D,20110210,000000,69.26,69.54,69.07,69.49,96569,0
+USCI.US,D,20110211,000000,69.25,69.48,69.02,69.3,149758,0
+USCI.US,D,20110214,000000,69.7,70.07,69.51,69.72,164007,0
+USCI.US,D,20110215,000000,69.73,69.88,68.79,69.11,179854,0
+USCI.US,D,20110216,000000,69.55,70.02,69.37,69.86,131340,0
+USCI.US,D,20110218,000000,70.13,70.93,70.05,70.25,252479,0
+USCI.US,D,20110222,000000,70.02,70.19,68.57,68.8,129086,0
+USCI.US,D,20110223,000000,68.28,69.37,68.22,69.37,172814,0
+USCI.US,D,20110224,000000,68.64,68.79,68.2,68.39,102411,0
+USCI.US,D,20110225,000000,68.55,70.12,68.46,69.8,122640,0
+USCI.US,D,20110228,000000,70.47,70.88,70.35,70.88,166797,0
+USCI.US,D,20110301,000000,70.98,71.99,70.16,71,176809,0
+USCI.US,D,20110302,000000,70.73,71.31,70.73,71.31,96001,0
+USCI.US,D,20110303,000000,71.82,72.01,71.34,71.86,76759,0
+USCI.US,D,20110304,000000,72.48,72.48,71.62,71.98,83412,0
+USCI.US,D,20110307,000000,72.38,72.49,71.44,71.67,102932,0
+USCI.US,D,20110308,000000,71.4,71.41,71,71.29,111938,0
+USCI.US,D,20110309,000000,71.51,71.51,70.35,70.65,66514,0
+USCI.US,D,20110310,000000,69.8,69.95,68.83,69.17,210078,0
+USCI.US,D,20110311,000000,68.08,69.11,68.04,68.92,69657,0
+USCI.US,D,20110314,000000,68.6,68.74,68.34,68.52,57636,0
+USCI.US,D,20110315,000000,66,66.43,65.59,66,128644,0
+USCI.US,D,20110316,000000,66.43,67.38,65.52,66.05,195099,0
+USCI.US,D,20110317,000000,67.22,68.51,67.22,68.25,126598,0
+USCI.US,D,20110318,000000,68.47,69.37,68.47,69,80423,0
+USCI.US,D,20110321,000000,69.11,69.56,69,69.41,159542,0
+USCI.US,D,20110322,000000,69.14,69.82,68.75,69.82,185294,0
+USCI.US,D,20110323,000000,69.86,69.95,69.59,69.86,146283,0
+USCI.US,D,20110324,000000,69.78,70.51,69.5,70.36,69008,0
+USCI.US,D,20110325,000000,70.58,70.87,70.04,70.33,122874,0
+USCI.US,D,20110328,000000,69.71,69.82,69.26,69.33,103629,0
+USCI.US,D,20110329,000000,69.23,69.53,68.68,69.38,85163,0
+USCI.US,D,20110330,000000,69.4,69.69,68.66,69.27,64781,0
+USCI.US,D,20110331,000000,70,70.71,69.25,70.58,134477,0
+USCI.US,D,20110401,000000,70.44,70.73,70,70.65,80724,0
+USCI.US,D,20110404,000000,71.11,71.39,70.58,71.37,71542,0
+USCI.US,D,20110405,000000,71.2,71.85,70.99,71.66,74313,0
+USCI.US,D,20110406,000000,72.05,72.29,71.67,71.74,75637,0
+USCI.US,D,20110407,000000,72.19,72.35,71.46,71.92,84088,0
+USCI.US,D,20110408,000000,72.61,73,72.28,73,175497,0
+USCI.US,D,20110411,000000,72.99,73.01,72.26,72.39,95929,0
+USCI.US,D,20110412,000000,72.06,72.1,70.44,70.77,104565,0
+USCI.US,D,20110413,000000,71.06,71.57,70.5,71.02,80294,0
+USCI.US,D,20110414,000000,70.55,70.9,70.45,70.89,58677,0
+USCI.US,D,20110415,000000,70.83,71.29,70.78,71.27,129104,0
+USCI.US,D,20110418,000000,71.23,71.32,70.44,71.32,67130,0
+USCI.US,D,20110419,000000,71.21,71.43,70.83,71.28,93036,0
+USCI.US,D,20110420,000000,72.21,72.43,71.75,71.92,64757,0
+USCI.US,D,20110421,000000,72.15,72.35,71.66,72.25,146261,0
+USCI.US,D,20110425,000000,72.56,72.73,71.65,72.03,72320,0
+USCI.US,D,20110426,000000,71.83,71.97,71.5,71.7,381335,0
+USCI.US,D,20110427,000000,72.05,72.06,70.84,71.63,117008,0
+USCI.US,D,20110428,000000,71.53,71.76,70.5,70.89,133052,0
+USCI.US,D,20110429,000000,70.75,71.77,70.72,71.58,116210,0
+USCI.US,D,20110502,000000,71.03,71.48,70.52,70.53,111027,0
+USCI.US,D,20110503,000000,70.74,70.82,69.89,70.14,83072,0
+USCI.US,D,20110504,000000,69.81,69.81,68.41,68.43,134743,0
+USCI.US,D,20110505,000000,66.79,67.01,65,65.22,376637,0
+USCI.US,D,20110506,000000,65.66,66.6,65.25,65.46,107508,0
+USCI.US,D,20110509,000000,66.2,66.93,65.97,66.93,118165,0
+USCI.US,D,20110510,000000,67.15,67.73,66.96,67.64,145449,0
+USCI.US,D,20110511,000000,67.7,67.7,64.9,65.7,162143,0
+USCI.US,D,20110512,000000,64.4,65.82,64.4,65.46,1617220,0
+USCI.US,D,20110513,000000,65.84,65.97,64.89,65.22,212982,0
+USCI.US,D,20110516,000000,65.19,65.64,64.86,64.86,339243,0
+USCI.US,D,20110517,000000,64.74,65.55,64.55,65.55,225092,0
+USCI.US,D,20110518,000000,66.04,67.09,66.01,66.82,117613,0
+USCI.US,D,20110519,000000,66.67,67.03,66.09,66.13,54865,0
+USCI.US,D,20110520,000000,66.24,66.41,65.49,66.37,31044,0
+USCI.US,D,20110523,000000,65.3,65.55,65.01,65.2,105879,0
+USCI.US,D,20110524,000000,65.78,66.02,65.4,65.65,88624,0
+USCI.US,D,20110525,000000,66.12,67,66.12,66.87,23983,0
+USCI.US,D,20110526,000000,67.21,67.21,66.6,66.86,29783,0
+USCI.US,D,20110527,000000,67.12,67.2,66.94,67.15,44857,0
+USCI.US,D,20110531,000000,68,68,67.32,67.61,168883,0
+USCI.US,D,20110601,000000,67.46,68.16,66.5,66.62,286954,0
+USCI.US,D,20110602,000000,67.23,67.32,66.63,67.22,70597,0
+USCI.US,D,20110603,000000,66.74,67.5,66.74,67.43,70020,0
+USCI.US,D,20110606,000000,67.56,67.56,66.22,66.34,65527,0
+USCI.US,D,20110607,000000,66.42,66.82,66.3,66.74,79483,0
+USCI.US,D,20110608,000000,66.76,67.23,66.68,67.23,27134,0
+USCI.US,D,20110609,000000,68,68,67.31,67.71,80527,0
+USCI.US,D,20110610,000000,67.84,67.84,66.97,67.28,66993,0
+USCI.US,D,20110613,000000,67.24,67.5,66.48,66.79,50626,0
+USCI.US,D,20110614,000000,66.93,67.18,66.73,67,28450,0
+USCI.US,D,20110615,000000,66.55,66.82,65.2,65.53,59072,0
+USCI.US,D,20110616,000000,65.04,65.3,64.91,65,33954,0
+USCI.US,D,20110617,000000,65.05,65.26,64.7,64.99,24058,0
+USCI.US,D,20110620,000000,64.81,65.07,64.67,64.84,47060,0
+USCI.US,D,20110621,000000,65.08,65.42,64.5,65.04,59594,0
+USCI.US,D,20110622,000000,64.96,65.22,64.52,64.72,53408,0
+USCI.US,D,20110623,000000,63.3,63.89,62.51,63.87,80803,0
+USCI.US,D,20110624,000000,63.45,63.78,63.02,63.12,177983,0
+USCI.US,D,20110627,000000,62.55,62.97,62.36,62.89,170129,0
+USCI.US,D,20110628,000000,64,64.29,62.97,64,63401,0
+USCI.US,D,20110629,000000,64.25,65,64.25,64.94,78081,0
+USCI.US,D,20110630,000000,64.87,64.87,63.46,63.71,26660,0
+USCI.US,D,20110701,000000,66.71,66.71,63.39,63.81,36549,0
+USCI.US,D,20110705,000000,64.53,64.85,64.4,64.75,53573,0
+USCI.US,D,20110706,000000,64.7,64.75,64.38,64.61,30411,0
+USCI.US,D,20110707,000000,65.51,66.18,65.45,66.02,114980,0
+USCI.US,D,20110708,000000,66.19,66.24,65.62,66,51413,0
+USCI.US,D,20110711,000000,65.36,65.61,64.88,65.54,23215,0
+USCI.US,D,20110712,000000,65.19,66.41,65.19,66.27,15045,0
+USCI.US,D,20110713,000000,66.58,67.8,66.58,67.53,93578,0
+USCI.US,D,20110714,000000,67.38,67.5,66.59,66.8,23913,0
+USCI.US,D,20110715,000000,66.75,67.22,66.62,66.82,35644,0
+USCI.US,D,20110718,000000,66.38,66.71,66,66.65,39095,0
+USCI.US,D,20110719,000000,67.39,67.61,66.75,66.84,35696,0
+USCI.US,D,20110720,000000,66.82,66.99,66.65,66.89,31094,0
+USCI.US,D,20110721,000000,67.05,67.2,66.4,66.55,46977,0
+USCI.US,D,20110722,000000,66.91,67.32,66.68,67.23,47401,0
+USCI.US,D,20110725,000000,66.87,66.93,66.54,66.77,146175,0
+USCI.US,D,20110726,000000,67.15,67.55,66.66,67.54,33673,0
+USCI.US,D,20110727,000000,67.67,67.69,67.23,67.39,19658,0
+USCI.US,D,20110728,000000,67.19,67.36,66.77,66.82,16813,0
+USCI.US,D,20110729,000000,66.35,66.61,66.23,66.34,32095,0
+USCI.US,D,20110801,000000,67.08,67.08,66.03,66.6,115991,0
+USCI.US,D,20110802,000000,66.3,66.72,66.29,66.48,76590,0
+USCI.US,D,20110803,000000,65.93,65.96,65.4,65.54,99645,0
+USCI.US,D,20110804,000000,65.05,65.05,63.59,63.66,81116,0
+USCI.US,D,20110805,000000,63.76,64.03,62.57,63.27,49133,0
+USCI.US,D,20110808,000000,62.33,62.59,61.13,61.15,222990,0
+USCI.US,D,20110809,000000,61.59,62.18,60.6,61.54,103132,0
+USCI.US,D,20110810,000000,61.62,61.91,61.37,61.51,150336,0
+USCI.US,D,20110811,000000,62.35,62.98,62.05,62.82,53817,0
+USCI.US,D,20110812,000000,62.77,63.29,62.77,62.98,25965,0
+USCI.US,D,20110815,000000,63.33,63.8,63.33,63.76,28927,0
+USCI.US,D,20110816,000000,63.27,63.84,63.15,63.74,156039,0
+USCI.US,D,20110817,000000,64.39,64.76,64.3,64.6,66419,0
+USCI.US,D,20110818,000000,63.8,63.84,63.21,63.47,27382,0
+USCI.US,D,20110819,000000,63.85,64.57,63.79,64.47,32185,0
+USCI.US,D,20110822,000000,64.58,64.58,64.22,64.42,64908,0
+USCI.US,D,20110823,000000,64.76,65.01,64.47,64.93,20992,0
+USCI.US,D,20110824,000000,64.96,65.16,64.25,64.42,122827,0
+USCI.US,D,20110825,000000,64.63,64.76,64,64.68,40387,0
+USCI.US,D,20110826,000000,64.49,65.23,64.22,65.23,23627,0
+USCI.US,D,20110829,000000,65.42,65.42,65.18,65.3,33142,0
+USCI.US,D,20110830,000000,65.4,65.84,65.18,65.76,46830,0
+USCI.US,D,20110831,000000,65.78,66.28,65.78,66.15,33946,0
+USCI.US,D,20110901,000000,65.86,66.18,65.75,65.75,23062,0
+USCI.US,D,20110902,000000,65.43,65.91,65.37,65.47,62516,0
+USCI.US,D,20110906,000000,64.61,65.28,64.61,65.28,42647,0
+USCI.US,D,20110907,000000,65.19,65.71,65.19,65.65,19518,0
+USCI.US,D,20110908,000000,65.59,65.87,65.59,65.71,49958,0
+USCI.US,D,20110909,000000,65.25,65.29,64.67,64.79,90730,0
+USCI.US,D,20110912,000000,64.34,64.64,64.17,64.43,30235,0
+USCI.US,D,20110913,000000,64.37,64.58,64.16,64.33,41862,0
+USCI.US,D,20110914,000000,64.16,64.43,63.93,64.4,34139,0
+USCI.US,D,20110915,000000,64.82,64.83,64.14,64.25,22748,0
+USCI.US,D,20110916,000000,64.42,64.42,63.79,63.79,17554,0
+USCI.US,D,20110919,000000,63.63,63.63,62.86,63.17,20005,0
+USCI.US,D,20110920,000000,63.13,63.63,63.05,63.27,29095,0
+USCI.US,D,20110921,000000,63.22,63.35,62.06,62.06,120014,0
+USCI.US,D,20110922,000000,60.57,60.9,59.91,60.05,174013,0
+USCI.US,D,20110923,000000,59.46,59.65,58.4,58.57,71969,0
+USCI.US,D,20110926,000000,58.2,58.91,57.94,58.91,31333,0
+USCI.US,D,20110927,000000,59.82,60.3,59.7,59.71,26845,0
+USCI.US,D,20110928,000000,59.79,59.79,58.27,58.27,28178,0
+USCI.US,D,20110929,000000,58.94,59.44,58.71,58.88,56653,0
+USCI.US,D,20110930,000000,58.78,58.79,58.12,58.15,70196,0
+USCI.US,D,20111003,000000,57.23,58.24,57.23,57.37,47522,0
+USCI.US,D,20111004,000000,57.4,57.79,56.34,57.67,137418,0
+USCI.US,D,20111005,000000,57.52,58.61,57.52,58.45,491699,0
+USCI.US,D,20111006,000000,58.56,59.55,58.52,59.44,73519,0
+USCI.US,D,20111007,000000,59.71,59.71,58.83,59.05,48125,0
+USCI.US,D,20111010,000000,59.98,60.22,59.72,59.98,102746,0
+USCI.US,D,20111011,000000,57.83,60.19,57.83,60.09,38442,0
+USCI.US,D,20111012,000000,60.48,60.9,60.25,60.5,16252,0
+USCI.US,D,20111013,000000,60.28,60.85,60.02,60.7,34077,0
+USCI.US,D,20111014,000000,61.55,61.88,61.48,61.78,26468,0
+USCI.US,D,20111017,000000,64,64,61.01,61.1,55852,0
+USCI.US,D,20111018,000000,60.75,61.47,60.36,61.42,28847,0
+USCI.US,D,20111019,000000,61.17,61.22,60.03,60.18,20144,0
+USCI.US,D,20111020,000000,60,60.09,59.05,59.92,93858,0
+USCI.US,D,20111021,000000,60.88,61,60.44,60.68,27885,0
+USCI.US,D,20111024,000000,61.29,61.64,60.98,61.51,29884,0
+USCI.US,D,20111025,000000,61.51,61.57,60.98,61.28,35723,0
+USCI.US,D,20111026,000000,61.66,61.79,60.86,61.08,39923,0
+USCI.US,D,20111027,000000,62.01,62.59,61.92,62.41,23027,0
+USCI.US,D,20111028,000000,62.03,62.37,61.98,62.17,29701,0
+USCI.US,D,20111031,000000,61.25,61.7,61.12,61.48,16234,0
+USCI.US,D,20111101,000000,61.21,61.21,60.03,60.84,34453,0
+USCI.US,D,20111102,000000,61.54,61.68,60.94,61.14,33041,0
+USCI.US,D,20111103,000000,61.64,61.76,61.15,61.69,35407,0
+USCI.US,D,20111104,000000,61.75,61.89,61.5,61.85,94013,0
+USCI.US,D,20111107,000000,62.28,62.35,61.97,62.29,10127,0
+USCI.US,D,20111108,000000,62.6,62.6,62.2,62.44,20558,0
+USCI.US,D,20111109,000000,62.02,62.24,61.52,61.6,79564,0
+USCI.US,D,20111110,000000,61.94,62,61.21,61.72,18110,0
+USCI.US,D,20111111,000000,61.81,62.07,61.81,61.96,12150,0
+USCI.US,D,20111114,000000,61.74,61.82,61.42,61.53,28460,0
+USCI.US,D,20111115,000000,61.75,62.31,61.71,62.17,26401,0
+USCI.US,D,20111116,000000,61.76,62.25,61.67,61.87,32301,0
+USCI.US,D,20111117,000000,61.15,61.44,60.38,60.62,44500,0
+USCI.US,D,20111118,000000,60.77,60.98,60.2,60.23,95289,0
+USCI.US,D,20111121,000000,60,60,59.27,59.81,52662,0
+USCI.US,D,20111122,000000,59.8,60.34,59.73,60.34,45571,0
+USCI.US,D,20111123,000000,59.5,59.62,59.23,59.4,50496,0
+USCI.US,D,20111125,000000,59.35,59.4,58.92,58.93,25546,0
+USCI.US,D,20111128,000000,59.85,59.95,59.36,59.54,31758,0
+USCI.US,D,20111129,000000,59.66,60.06,59.58,60.06,8913,0
+USCI.US,D,20111130,000000,60.63,61.2,60.63,60.75,30784,0
+USCI.US,D,20111201,000000,60.42,60.7,60.09,60.26,63813,0
+USCI.US,D,20111202,000000,60.54,60.59,60.32,60.4,18539,0
+USCI.US,D,20111205,000000,60.69,60.88,60.06,60.17,24642,0
+USCI.US,D,20111206,000000,60.07,60.65,60.03,60.52,30776,0
+USCI.US,D,20111207,000000,60.36,60.36,59.92,60.23,79626,0
+USCI.US,D,20111208,000000,60.13,60.21,59.58,59.64,58484,0
+USCI.US,D,20111209,000000,59.31,59.82,58.2,59.72,50927,0
+USCI.US,D,20111212,000000,58.8,58.87,58.5,58.72,52029,0
+USCI.US,D,20111213,000000,58.75,59.33,58.52,58.62,120534,0
+USCI.US,D,20111214,000000,57.99,57.99,56.93,56.97,79221,0
+USCI.US,D,20111215,000000,57.31,57.39,56.85,56.89,56028,0
+USCI.US,D,20111216,000000,57.55,57.55,56.96,57.26,37944,0
+USCI.US,D,20111219,000000,57.15,57.42,57,57.12,50653,0
+USCI.US,D,20111220,000000,57.97,58.23,57.87,58.14,185574,0
+USCI.US,D,20111221,000000,58.02,58.4,57.93,58.33,82609,0
+USCI.US,D,20111222,000000,58.32,58.62,57.6,58.41,1277951,0
+USCI.US,D,20111223,000000,57.06,58.94,57.06,58.79,34169,0
+USCI.US,D,20111227,000000,58.5,58.85,58.45,58.72,51466,0
+USCI.US,D,20111228,000000,58.64,58.83,58.24,58.64,85312,0
+USCI.US,D,20111229,000000,58.41,58.55,58.01,58.46,88094,0
+USCI.US,D,20111230,000000,58.58,58.77,58.3,58.37,35880,0
+USCI.US,D,20120103,000000,59.22,60.18,59.08,60.18,76527,0
+USCI.US,D,20120104,000000,60.54,60.54,60.28,60.47,25657,0
+USCI.US,D,20120105,000000,60.25,60.26,59.79,59.89,17381,0
+USCI.US,D,20120106,000000,60.02,60.05,59.76,60.05,43779,0
+USCI.US,D,20120109,000000,60.1,60.19,59.68,60.09,26569,0
+USCI.US,D,20120110,000000,60.78,60.83,60.46,60.7,57344,0
+USCI.US,D,20120111,000000,60.57,60.62,60.29,60.54,68982,0
+USCI.US,D,20120112,000000,60.76,60.89,59.94,59.95,31042,0
+USCI.US,D,20120113,000000,59.73,60.02,59.5,60,15399,0
+USCI.US,D,20120117,000000,60.37,60.79,60.37,60.58,41042,0
+USCI.US,D,20120118,000000,60.58,60.78,60.39,60.64,63111,0
+USCI.US,D,20120119,000000,60.74,60.94,60.69,60.94,12828,0
+USCI.US,D,20120120,000000,60.8,60.96,60.46,60.86,11395,0
+USCI.US,D,20120123,000000,61.14,61.3,61,61.28,29111,0
+USCI.US,D,20120124,000000,60.99,61.29,60.98,61.1,16256,0
+USCI.US,D,20120125,000000,61.1,61.6,60.55,61.57,22983,0
+USCI.US,D,20120126,000000,61.81,61.96,61.42,61.51,12419,0
+USCI.US,D,20120127,000000,61.5,61.75,61.34,61.74,19663,0
+USCI.US,D,20120130,000000,61.27,61.44,61.08,61.26,8726,0
+USCI.US,D,20120131,000000,61.79,61.8,60.95,61.08,120852,0
+USCI.US,D,20120201,000000,61.5,61.69,61.31,61.45,55804,0
+USCI.US,D,20120202,000000,61.32,61.67,61.14,61.6,25544,0
+USCI.US,D,20120203,000000,61.95,62.04,61.68,61.99,97900,0
+USCI.US,D,20120206,000000,61.96,62.38,61.89,62.34,35329,0
+USCI.US,D,20120207,000000,62.09,62.72,62.09,62.6,78337,0
+USCI.US,D,20120208,000000,62.71,62.9,62.24,62.73,16745,0
+USCI.US,D,20120209,000000,63,63.07,62.77,62.81,17791,0
+USCI.US,D,20120210,000000,62.2,62.36,61.94,62.11,24211,0
+USCI.US,D,20120213,000000,62.42,62.52,62.07,62.24,67760,0
+USCI.US,D,20120214,000000,62.18,62.27,61.95,62.2,33231,0
+USCI.US,D,20120215,000000,62.54,62.54,62.08,62.34,18418,0
+USCI.US,D,20120216,000000,62.14,62.65,62.09,62.64,16247,0
+USCI.US,D,20120217,000000,62.46,62.61,62.29,62.4,20963,0
+USCI.US,D,20120221,000000,63.13,63.77,63.1,63.61,41087,0
+USCI.US,D,20120222,000000,63.65,64.05,63.5,64.01,75353,0
+USCI.US,D,20120223,000000,63.95,64.22,63.75,64.22,32967,0
+USCI.US,D,20120224,000000,64.34,64.53,63.97,64.53,32700,0
+USCI.US,D,20120227,000000,64.28,64.54,64.1,64.16,32770,0
+USCI.US,D,20120228,000000,64.48,64.54,64.15,64.22,16512,0
+USCI.US,D,20120229,000000,64.28,64.36,62.95,63.52,190382,0
+USCI.US,D,20120301,000000,63.65,64.75,63.55,64.53,47833,0
+USCI.US,D,20120302,000000,64.12,64.17,63.57,63.71,22543,0
+USCI.US,D,20120305,000000,63.66,63.66,63.22,63.39,42783,0
+USCI.US,D,20120306,000000,62.38,62.66,62.15,62.22,25609,0
+USCI.US,D,20120307,000000,61.93,62.36,61.9,62.31,5009138,0
+USCI.US,D,20120308,000000,62.73,62.92,62.58,62.83,19483,0
+USCI.US,D,20120309,000000,62.62,63.11,62.46,62.94,30582,0
+USCI.US,D,20120312,000000,62.31,62.76,62.28,62.67,18122,0
+USCI.US,D,20120313,000000,62.67,63.02,62.49,62.76,31979,0
+USCI.US,D,20120314,000000,62.66,62.83,62.22,62.24,12366,0
+USCI.US,D,20120315,000000,62.27,62.42,61.95,62.25,17722,0
+USCI.US,D,20120316,000000,62.33,62.81,62.29,62.8,24973,0
+USCI.US,D,20120319,000000,62.78,62.89,62.49,62.72,42920,0
+USCI.US,D,20120320,000000,62.49,62.54,62.14,62.24,77447,0
+USCI.US,D,20120321,000000,62.46,62.55,62.12,62.14,14896,0
+USCI.US,D,20120322,000000,61.61,61.72,61.43,61.63,31611,0
+USCI.US,D,20120323,000000,61.7,62.18,61.7,62.04,18577,0
+USCI.US,D,20120326,000000,62.42,62.47,62.15,62.29,31808,0
+USCI.US,D,20120327,000000,62.66,62.66,62.2,62.34,20744,0
+USCI.US,D,20120328,000000,61.61,61.96,61.33,61.54,44881,0
+USCI.US,D,20120329,000000,61.67,61.67,60.62,60.74,104138,0
+USCI.US,D,20120330,000000,61.47,61.6,60.79,61.31,23849,0
+USCI.US,D,20120402,000000,61.08,62.38,61.07,62.38,78053,0
+USCI.US,D,20120403,000000,62.3,62.35,61.71,61.83,64235,0
+USCI.US,D,20120404,000000,61.45,61.79,60.94,61.04,73892,0
+USCI.US,D,20120405,000000,61.32,61.59,61.05,61.57,34967,0
+USCI.US,D,20120409,000000,61.16,61.46,61.14,61.32,15590,0
+USCI.US,D,20120410,000000,61.29,61.38,60.57,60.62,29581,0
+USCI.US,D,20120411,000000,60.84,60.94,60.64,60.85,33298,0
+USCI.US,D,20120412,000000,61.08,61.79,61.08,61.62,8406,0
+USCI.US,D,20120413,000000,61.51,61.59,61.12,61.26,27473,0
+USCI.US,D,20120416,000000,60.91,60.91,60.45,60.58,23533,0
+USCI.US,D,20120417,000000,60.83,60.97,60.68,60.77,8461,0
+USCI.US,D,20120418,000000,60.51,60.72,60.04,60.2,197942,0
+USCI.US,D,20120419,000000,60.68,60.68,60.3,60.44,16121,0
+USCI.US,D,20120420,000000,60.71,60.77,60.51,60.71,8180,0
+USCI.US,D,20120423,000000,60.12,60.4,60.12,60.39,12214,0
+USCI.US,D,20120424,000000,60.47,60.59,60.15,60.33,11334,0
+USCI.US,D,20120425,000000,60.35,60.64,60.31,60.62,19439,0
+USCI.US,D,20120426,000000,60.72,60.85,60.51,60.62,21631,0
+USCI.US,D,20120427,000000,60.58,60.77,60.46,60.68,13204,0
+USCI.US,D,20120430,000000,60.54,60.97,60.54,60.96,9475,0
+USCI.US,D,20120501,000000,60.91,61.21,60.86,61.12,29385,0
+USCI.US,D,20120502,000000,60.78,60.94,60.37,60.44,43473,0
+USCI.US,D,20120503,000000,60.23,60.26,60.08,60.2,30615,0
+USCI.US,D,20120504,000000,60,60.15,59.41,59.79,27895,0
+USCI.US,D,20120507,000000,59.47,59.83,59.41,59.74,26633,0
+USCI.US,D,20120508,000000,59.52,59.52,58.98,59.47,19517,0
+USCI.US,D,20120509,000000,59,59.21,58.78,59.16,25319,0
+USCI.US,D,20120510,000000,59.14,59.41,59.14,59.24,18720,0
+USCI.US,D,20120511,000000,58.72,59.13,58.52,58.52,34635,0
+USCI.US,D,20120514,000000,58,58.19,57.89,57.9,33942,0
+USCI.US,D,20120515,000000,58.25,58.41,58.09,58.15,24447,0
+USCI.US,D,20120516,000000,58.03,58.3,58,58.24,75174,0
+USCI.US,D,20120517,000000,58.18,58.35,57.92,58.02,155823,0
+USCI.US,D,20120518,000000,58.23,58.52,57.93,57.95,79687,0
+USCI.US,D,20120521,000000,58.26,58.46,58.19,58.24,11679,0
+USCI.US,D,20120522,000000,57.98,58.19,57.5,57.5,76581,0
+USCI.US,D,20120523,000000,57.05,57.05,56.6,56.89,45571,0
+USCI.US,D,20120524,000000,57.33,57.33,56.78,57.05,49273,0
+USCI.US,D,20120525,000000,57.09,57.28,56.24,57.15,43709,0
+USCI.US,D,20120529,000000,57.47,57.71,56.99,57.17,11818,0
+USCI.US,D,20120530,000000,56.75,56.75,56.37,56.5,21310,0
+USCI.US,D,20120531,000000,56.41,56.65,56.1,56.28,114856,0
+USCI.US,D,20120601,000000,55.65,55.92,55.38,55.49,147891,0
+USCI.US,D,20120604,000000,55.31,55.83,55.31,55.74,47761,0
+USCI.US,D,20120605,000000,55.56,55.89,55.51,55.62,28864,0
+USCI.US,D,20120606,000000,56.39,56.52,56.25,56.26,17105,0
+USCI.US,D,20120607,000000,57.09,57.15,56.67,56.77,51919,0
+USCI.US,D,20120608,000000,56.32,56.77,56.25,56.76,14735,0
+USCI.US,D,20120611,000000,56.78,56.78,56.04,56.04,23540,0
+USCI.US,D,20120612,000000,56.36,56.55,56.2,56.3,14120,0
+USCI.US,D,20120613,000000,56.08,56.41,55.96,56,12424,0
+USCI.US,D,20120614,000000,56.16,56.33,55.94,56.23,18084,0
+USCI.US,D,20120615,000000,56.13,56.33,56,56.11,15876,0
+USCI.US,D,20120618,000000,55.7,56.48,55.7,56.39,47242,0
+USCI.US,D,20120619,000000,56.92,57.19,56.88,57.02,9876,0
+USCI.US,D,20120620,000000,56.74,56.77,56.32,56.47,22012,0
+USCI.US,D,20120621,000000,56.05,56.05,55.12,55.15,19549,0
+USCI.US,D,20120622,000000,55.57,55.6,55.39,55.57,90651,0
+USCI.US,D,20120625,000000,55.73,56,55.65,55.99,25526,0
+USCI.US,D,20120626,000000,56.05,56.05,55.68,55.97,4205,0
+USCI.US,D,20120627,000000,56.25,56.5,56.23,56.29,61131,0
+USCI.US,D,20120628,000000,56.04,56.17,55.96,56.15,37459,0
+USCI.US,D,20120629,000000,57.12,57.64,56.93,57.64,49996,0
+USCI.US,D,20120702,000000,57.8,57.84,57.52,57.74,184439,0
+USCI.US,D,20120703,000000,58.39,58.9,58.39,58.9,4774,0
+USCI.US,D,20120705,000000,58.8,59.54,58.8,59.43,17836,0
+USCI.US,D,20120706,000000,58.96,58.96,58.66,58.73,23579,0
+USCI.US,D,20120709,000000,59.6,59.75,59.43,59.66,47602,0
+USCI.US,D,20120710,000000,59.5,59.5,59.05,59.17,17623,0
+USCI.US,D,20120711,000000,59.58,59.85,58.84,59.21,15925,0
+USCI.US,D,20120712,000000,58.88,59.41,58.88,59.23,14780,0
+USCI.US,D,20120713,000000,59.68,59.75,59.49,59.64,25205,0
+USCI.US,D,20120716,000000,60.23,60.53,60.05,60.47,75700,0
+USCI.US,D,20120717,000000,60.55,60.55,60.03,60.2,28071,0
+USCI.US,D,20120718,000000,60.33,61.21,60.2,61.21,45205,0
+USCI.US,D,20120719,000000,61.77,62.16,61.51,62.02,39040,0
+USCI.US,D,20120720,000000,62.14,62.43,61.9,62.34,34834,0
+USCI.US,D,20120723,000000,61.02,61.34,60.33,61.1,34342,0
+USCI.US,D,20120724,000000,60.54,60.54,59.52,60.18,24211,0
+USCI.US,D,20120725,000000,60.77,60.98,60.49,60.83,56260,0
+USCI.US,D,20120726,000000,60.87,60.96,60.3,60.3,28148,0
+USCI.US,D,20120727,000000,60.76,61.18,60.73,61.12,8047,0
+USCI.US,D,20120730,000000,61.67,61.86,61.58,61.81,34234,0
+USCI.US,D,20120731,000000,61.78,61.82,61.21,61.25,77714,0
+USCI.US,D,20120801,000000,61.05,61.18,60.68,60.96,90493,0
+USCI.US,D,20120802,000000,60.45,60.57,60.2,60.31,90923,0
+USCI.US,D,20120803,000000,60.71,60.87,60.51,60.51,25922,0
+USCI.US,D,20120806,000000,60.18,60.49,60.11,60.36,37318,0
+USCI.US,D,20120807,000000,60.57,60.64,60.42,60.42,53721,0
+USCI.US,D,20120808,000000,60.44,60.76,60.4,60.76,10783,0
+USCI.US,D,20120809,000000,60.73,61.37,60.73,61.21,18970,0
+USCI.US,D,20120810,000000,60.89,61.05,60.81,60.97,8801,0
+USCI.US,D,20120813,000000,60.58,60.65,60.37,60.4,25321,0
+USCI.US,D,20120814,000000,60.58,60.58,60.23,60.48,25237,0
+USCI.US,D,20120815,000000,60.48,60.75,60.48,60.74,20892,0
+USCI.US,D,20120816,000000,60.68,60.88,60.6,60.61,15607,0
+USCI.US,D,20120817,000000,60.87,60.96,60.77,60.93,20526,0
+USCI.US,D,20120820,000000,61.04,61.45,60.93,61.38,12178,0
+USCI.US,D,20120821,000000,61.79,62.05,61.79,61.94,35110,0
+USCI.US,D,20120822,000000,61.92,62.04,61.73,62.03,29859,0
+USCI.US,D,20120823,000000,62.26,62.26,60.56,61.66,13386,0
+USCI.US,D,20120824,000000,61.87,61.87,61.48,61.5,6325,0
+USCI.US,D,20120827,000000,61.5,61.59,61.2,61.21,19652,0
+USCI.US,D,20120828,000000,61.16,61.37,61.15,61.37,8246,0
+USCI.US,D,20120829,000000,61.34,61.72,61.29,61.67,20094,0
+USCI.US,D,20120830,000000,61.83,61.98,61.73,61.83,9370,0
+USCI.US,D,20120831,000000,61.96,62.19,61.73,62.18,110464,0
+USCI.US,D,20120904,000000,62.26,62.33,61.99,62.08,34417,0
+USCI.US,D,20120905,000000,62.12,62.16,61.92,61.96,75536,0
+USCI.US,D,20120906,000000,62.19,62.4,61.99,62,29198,0
+USCI.US,D,20120907,000000,62.15,62.59,62.02,62.52,91143,0
+USCI.US,D,20120910,000000,62.35,62.56,62.31,62.35,16598,0
+USCI.US,D,20120911,000000,62.62,62.62,62.27,62.34,19993,0
+USCI.US,D,20120912,000000,62.45,62.74,62.44,62.69,16383,0
+USCI.US,D,20120913,000000,62.8,63.05,62.53,62.93,153157,0
+USCI.US,D,20120914,000000,63.44,63.6,63.24,63.33,59172,0
+USCI.US,D,20120917,000000,62.96,62.96,61.75,61.78,44000,0
+USCI.US,D,20120918,000000,61.74,61.93,61.38,61.48,58843,0
+USCI.US,D,20120919,000000,61.25,61.28,61.03,61.24,48681,0
+USCI.US,D,20120920,000000,61.15,61.22,60.87,61.13,105023,0
+USCI.US,D,20120921,000000,61.27,61.52,61.27,61.52,71610,0
+USCI.US,D,20120924,000000,60.98,61.05,60.78,61.01,18986,0
+USCI.US,D,20120925,000000,61.26,61.35,60.89,60.92,45268,0
+USCI.US,D,20120926,000000,60.6,60.6,60.12,60.34,38196,0
+USCI.US,D,20120927,000000,60.65,60.7,60.34,60.62,41087,0
+USCI.US,D,20120928,000000,61.11,61.44,60.94,61.35,70133,0
+USCI.US,D,20121001,000000,61.31,61.54,61.05,61.17,120779,0
+USCI.US,D,20121002,000000,61.16,61.26,61.02,61.08,5444,0
+USCI.US,D,20121003,000000,60.67,60.71,60.4,60.43,79024,0
+USCI.US,D,20121004,000000,61.04,61.34,60.96,61.18,43188,0
+USCI.US,D,20121005,000000,61.24,61.24,60.74,60.81,67104,0
+USCI.US,D,20121008,000000,60.51,60.79,60.51,60.74,20629,0
+USCI.US,D,20121009,000000,60.97,61.2,60.93,60.98,77967,0
+USCI.US,D,20121010,000000,61,61.03,60.85,60.9,27800,0
+USCI.US,D,20121011,000000,61.33,61.49,61.24,61.45,16739,0
+USCI.US,D,20121012,000000,60.99,61.05,60.55,60.66,91921,0
+USCI.US,D,20121015,000000,60.32,60.33,59.99,60.23,29136,0
+USCI.US,D,20121016,000000,60.45,60.58,60.29,60.37,28382,0
+USCI.US,D,20121017,000000,60.4,60.64,60.34,60.63,17828,0
+USCI.US,D,20121018,000000,60.48,60.86,60.39,60.74,20396,0
+USCI.US,D,20121019,000000,60.78,60.8,60.1,60.12,474269,0
+USCI.US,D,20121022,000000,60.12,60.23,59.69,59.84,29598,0
+USCI.US,D,20121023,000000,59.1,59.26,58.86,59.18,38744,0
+USCI.US,D,20121024,000000,59.25,59.43,59.02,59.18,45129,0
+USCI.US,D,20121025,000000,59.37,59.4,59.03,59.25,28119,0
+USCI.US,D,20121026,000000,59.43,59.45,59.16,59.31,16249,0
+USCI.US,D,20121031,000000,59.27,59.55,58.39,59.09,103629,0
+USCI.US,D,20121101,000000,59.32,59.6,59.28,59.36,133152,0
+USCI.US,D,20121102,000000,59.31,59.42,58.67,58.7,36950,0
+USCI.US,D,20121105,000000,58.71,59.04,58.64,59.03,12565,0
+USCI.US,D,20121106,000000,59.31,59.83,59.28,59.76,11662,0
+USCI.US,D,20121107,000000,59.38,59.38,58.99,59.14,14522,0
+USCI.US,D,20121108,000000,59.12,59.18,58.92,59.03,23669,0
+USCI.US,D,20121109,000000,58.8,59.16,58.8,59.08,9906,0
+USCI.US,D,20121112,000000,58.86,58.95,58.5,58.51,11786,0
+USCI.US,D,20121113,000000,58.15,58.39,58.12,58.27,82244,0
+USCI.US,D,20121114,000000,58.61,58.84,58.49,58.51,29006,0
+USCI.US,D,20121115,000000,58.77,58.77,58.35,58.42,19883,0
+USCI.US,D,20121116,000000,58.07,58.38,57.91,58.38,36300,0
+USCI.US,D,20121119,000000,58.85,59.24,58.85,59.19,13463,0
+USCI.US,D,20121120,000000,59.01,59.13,58.88,59.11,25010,0
+USCI.US,D,20121121,000000,59.16,59.24,58.99,59.19,14914,0
+USCI.US,D,20121123,000000,59.45,59.74,59.45,59.67,9628,0
+USCI.US,D,20121126,000000,59.53,59.55,59.39,59.48,25838,0
+USCI.US,D,20121127,000000,59.58,59.64,59.37,59.6,19011,0
+USCI.US,D,20121128,000000,58.87,59.44,58.87,59.35,41639,0
+USCI.US,D,20121129,000000,59.8,59.98,59.75,59.8,78392,0
+USCI.US,D,20121130,000000,59.82,59.9,59.61,59.77,57501,0
+USCI.US,D,20121203,000000,60.02,60.16,59.92,60.06,12180,0
+USCI.US,D,20121204,000000,59.72,59.77,59.4,59.58,11422,0
+USCI.US,D,20121205,000000,59.58,59.84,59.56,59.81,30782,0
+USCI.US,D,20121206,000000,59.75,59.75,59.44,59.62,27839,0
+USCI.US,D,20121207,000000,59.44,59.54,59.39,59.43,49199,0
+USCI.US,D,20121210,000000,59.77,59.85,59.66,59.8,83273,0
+USCI.US,D,20121211,000000,59.66,59.66,59.46,59.63,10966,0
+USCI.US,D,20121212,000000,59.83,60.01,59.62,59.99,24570,0
+USCI.US,D,20121213,000000,59.46,59.63,59.36,59.55,33438,0
+USCI.US,D,20121214,000000,59.55,59.8,59.55,59.73,107505,0
+USCI.US,D,20121217,000000,59.62,59.72,59.49,59.7,43466,0
+USCI.US,D,20121218,000000,59.54,59.73,59.45,59.59,91862,0
+USCI.US,D,20121219,000000,59.34,59.47,59.2,59.22,101370,0
+USCI.US,D,20121220,000000,58.57,58.72,58.55,58.68,64019,0
+USCI.US,D,20121221,000000,58.2,58.75,58.2,58.74,23668,0
+USCI.US,D,20121224,000000,58.98,58.98,58.47,58.5,7070,0
+USCI.US,D,20121226,000000,58.99,59.09,58.61,58.73,19932,0
+USCI.US,D,20121227,000000,58.62,58.68,58.46,58.66,55724,0
+USCI.US,D,20121228,000000,58.63,58.63,58.34,58.5,64069,0
+USCI.US,D,20121231,000000,58.29,58.72,58.21,58.63,53057,0
+USCI.US,D,20130102,000000,58.28,59.53,58.2,58.92,118641,0
+USCI.US,D,20130103,000000,58.53,58.69,58.47,58.53,63731,0
+USCI.US,D,20130104,000000,58.24,58.29,57.74,58.03,92889,0
+USCI.US,D,20130107,000000,57.8,58.22,57.8,58.17,103418,0
+USCI.US,D,20130108,000000,58.3,58.42,58.22,58.41,64168,0
+USCI.US,D,20130109,000000,58.49,58.69,58.32,58.46,66450,0
+USCI.US,D,20130110,000000,58.8,58.88,58.59,58.59,15297,0
+USCI.US,D,20130111,000000,58.34,58.47,58.01,58.36,23332,0
+USCI.US,D,20130114,000000,58.56,58.68,58.4,58.64,11211,0
+USCI.US,D,20130115,000000,58.72,58.91,58.68,58.7,39129,0
+USCI.US,D,20130116,000000,58.69,58.84,58.65,58.83,8456,0
+USCI.US,D,20130117,000000,58.99,59.05,58.81,58.86,24093,0
+USCI.US,D,20130118,000000,58.93,59.08,58.72,59.07,18588,0
+USCI.US,D,20130122,000000,59.2,59.29,59.08,59.26,46977,0
+USCI.US,D,20130123,000000,59.24,59.34,59.09,59.23,27600,0
+USCI.US,D,20130124,000000,58.89,59.27,58.89,59.27,27551,0
+USCI.US,D,20130125,000000,59.2,59.21,58.97,59.14,17342,0
+USCI.US,D,20130128,000000,59.14,59.23,59.01,59.22,22231,0
+USCI.US,D,20130129,000000,59.36,59.6,59.32,59.56,30940,0
+USCI.US,D,20130130,000000,59.98,60.15,59.89,60.13,54999,0
+USCI.US,D,20130131,000000,59.9,60.13,59.85,60.11,34263,0
+USCI.US,D,20130201,000000,60.28,60.58,60.23,60.24,37307,0
+USCI.US,D,20130204,000000,60.22,60.43,60.07,60.18,38048,0
+USCI.US,D,20130205,000000,60.34,60.63,60.25,60.61,88391,0
+USCI.US,D,20130206,000000,60.29,60.45,60.19,60.43,146662,0
+USCI.US,D,20130207,000000,60.29,60.34,59.94,60.04,52163,0
+USCI.US,D,20130208,000000,60.25,60.36,59.91,59.96,41477,0
+USCI.US,D,20130211,000000,59.58,59.67,59.42,59.63,52057,0
+USCI.US,D,20130212,000000,59.7,59.7,59.5,59.68,75157,0
+USCI.US,D,20130213,000000,59.72,59.75,59.59,59.71,24204,0
+USCI.US,D,20130214,000000,59.51,59.54,59.35,59.52,33388,0
+USCI.US,D,20130215,000000,59.31,59.5,59.19,59.49,36729,0
+USCI.US,D,20130219,000000,59.33,59.37,59.13,59.31,53236,0
+USCI.US,D,20130220,000000,59.27,59.27,58.91,58.97,55416,0
+USCI.US,D,20130221,000000,58.38,58.45,58.17,58.17,134366,0
+USCI.US,D,20130222,000000,58.46,58.47,58.13,58.23,21796,0
+USCI.US,D,20130225,000000,58.42,58.45,58.01,58.02,28738,0
+USCI.US,D,20130226,000000,57.99,58.02,57.83,58.01,34994,0
+USCI.US,D,20130227,000000,58.04,58.16,57.74,57.76,50428,0
+USCI.US,D,20130228,000000,57.77,58.04,57.68,57.7,75075,0
+USCI.US,D,20130301,000000,57.24,57.44,57.21,57.29,62189,0
+USCI.US,D,20130304,000000,57.16,57.22,56.86,57.14,59853,0
+USCI.US,D,20130305,000000,57.39,57.47,57.29,57.4,32510,0
+USCI.US,D,20130306,000000,57.19,57.19,56.92,57.03,17071,0
+USCI.US,D,20130307,000000,57.2,57.43,57.16,57.42,33800,0
+USCI.US,D,20130308,000000,57.43,57.54,57.21,57.48,32121,0
+USCI.US,D,20130311,000000,57.34,57.62,57.32,57.59,59940,0
+USCI.US,D,20130312,000000,57.81,57.86,57.65,57.71,51962,0
+USCI.US,D,20130313,000000,57.76,57.78,57.46,57.52,102400,0
+USCI.US,D,20130314,000000,57.5,57.82,57.5,57.82,103493,0
+USCI.US,D,20130315,000000,57.84,57.84,57.66,57.73,47900,0
+USCI.US,D,20130318,000000,57.23,57.37,57.18,57.27,34510,0
+USCI.US,D,20130319,000000,57.26,57.35,57.07,57.15,47328,0
+USCI.US,D,20130320,000000,57.4,57.66,57.3,57.63,23735,0
+USCI.US,D,20130321,000000,57.62,57.69,57.5,57.54,16223,0
+USCI.US,D,20130322,000000,57.59,57.67,57.41,57.53,29852,0
+USCI.US,D,20130325,000000,57.59,57.66,57.38,57.41,66195,0
+USCI.US,D,20130326,000000,57.5,57.57,57.29,57.55,60992,0
+USCI.US,D,20130327,000000,57.39,57.83,57.35,57.82,46580,0
+USCI.US,D,20130328,000000,57.58,57.76,56.97,57.01,47259,0
+USCI.US,D,20130401,000000,56.81,56.95,56.76,56.94,47180,0
+USCI.US,D,20130402,000000,56.75,56.82,56.45,56.5,16570,0
+USCI.US,D,20130403,000000,56.61,56.67,56.05,56.11,65760,0
+USCI.US,D,20130404,000000,56,56.18,55.9,56.16,45632,0
+USCI.US,D,20130405,000000,56.2,56.2,56.02,56.14,15673,0
+USCI.US,D,20130408,000000,56.75,56.75,56,56.25,101407,0
+USCI.US,D,20130409,000000,56.22,56.53,56.14,56.49,76693,0
+USCI.US,D,20130410,000000,56.6,56.63,56.1,56.2,152083,0
+USCI.US,D,20130411,000000,56.06,56.35,56.01,56.14,11544,0
+USCI.US,D,20130412,000000,55.52,56.39,55.44,55.7,35236,0
+USCI.US,D,20130415,000000,54.74,54.81,54.12,54.12,45204,0
+USCI.US,D,20130416,000000,54.67,54.77,54.42,54.72,68196,0
+USCI.US,D,20130417,000000,54.46,54.49,54.25,54.32,22282,0
+USCI.US,D,20130418,000000,54.55,54.78,54.37,54.78,17157,0
+USCI.US,D,20130419,000000,54.66,54.81,54.61,54.76,68897,0
+USCI.US,D,20130422,000000,54.71,54.71,54.4,54.58,26945,0
+USCI.US,D,20130423,000000,54.3,54.37,54.13,54.13,89633,0
+USCI.US,D,20130424,000000,54.44,54.48,54.31,54.48,46612,0
+USCI.US,D,20130425,000000,54.79,55.1,54.72,55.04,38670,0
+USCI.US,D,20130426,000000,54.92,54.92,54.65,54.88,62323,0
+USCI.US,D,20130429,000000,55.24,55.78,55.15,55.71,119344,0
+USCI.US,D,20130430,000000,55.72,55.72,55.51,55.62,133577,0
+USCI.US,D,20130501,000000,55.13,55.22,55,55,157503,0
+USCI.US,D,20130502,000000,55.12,55.12,54.81,55.01,170647,0
+USCI.US,D,20130503,000000,55.23,55.45,55.1,55.37,28635,0
+USCI.US,D,20130506,000000,54.99,55.15,54.87,54.87,37647,0
+USCI.US,D,20130507,000000,54.96,54.97,54.73,54.91,23302,0
+USCI.US,D,20130508,000000,55.02,55.18,54.81,54.83,201168,0
+USCI.US,D,20130509,000000,54.68,55.09,54.68,54.97,17060,0
+USCI.US,D,20130510,000000,54.73,55.44,54.26,54.49,58383,0
+USCI.US,D,20130513,000000,54.45,54.76,54.45,54.69,63111,0
+USCI.US,D,20130514,000000,54.5,54.77,54.5,54.69,57960,0
+USCI.US,D,20130515,000000,54.5,54.62,54.37,54.37,116399,0
+USCI.US,D,20130516,000000,54.36,54.41,54.23,54.26,54132,0
+USCI.US,D,20130517,000000,54.37,54.48,54.22,54.43,61052,0
+USCI.US,D,20130520,000000,54.25,54.78,54.25,54.76,38936,0
+USCI.US,D,20130521,000000,54.5,54.82,54.5,54.77,77831,0
+USCI.US,D,20130522,000000,55.23,55.23,54.89,54.95,95007,0
+USCI.US,D,20130523,000000,54.78,55.05,54.64,54.86,125083,0
+USCI.US,D,20130524,000000,54.99,55.01,54.81,55,27335,0
+USCI.US,D,20130528,000000,55.45,55.51,55.21,55.51,37382,0
+USCI.US,D,20130529,000000,55.43,55.6,55.32,55.49,27508,0
+USCI.US,D,20130530,000000,55.47,55.52,55.34,55.51,95308,0
+USCI.US,D,20130531,000000,55.46,55.6,55.34,55.36,24857,0
+USCI.US,D,20130603,000000,55.85,56.04,55.58,56.02,22861,0
+USCI.US,D,20130604,000000,55.66,56.14,55.66,56.14,9587,0
+USCI.US,D,20130605,000000,56,56.07,55.83,55.85,29026,0
+USCI.US,D,20130606,000000,55.92,56.05,55.87,56.04,48686,0
+USCI.US,D,20130607,000000,55.99,56.29,55.99,56.17,522100,0
+USCI.US,D,20130610,000000,56.24,56.24,55.85,55.93,15990,0
+USCI.US,D,20130611,000000,55.44,55.83,55.44,55.77,31561,0
+USCI.US,D,20130612,000000,55.68,55.7,55.61,55.7,14003,0
+USCI.US,D,20130613,000000,55.3,55.65,55.16,55.61,15758,0
+USCI.US,D,20130614,000000,55.53,55.53,55.19,55.21,18400,0
+USCI.US,D,20130617,000000,55.37,55.37,55.02,55.32,16007,0
+USCI.US,D,20130618,000000,55.17,55.4,55.14,55.39,16574,0
+USCI.US,D,20130619,000000,55.24,55.74,55.24,55.59,58624,0
+USCI.US,D,20130620,000000,54.78,54.79,54.46,54.47,20770,0
+USCI.US,D,20130621,000000,54.4,54.51,54.31,54.34,14089,0
+USCI.US,D,20130624,000000,53.86,53.97,53.75,53.86,29064,0
+USCI.US,D,20130625,000000,54.25,54.26,53.97,54.06,24759,0
+USCI.US,D,20130626,000000,54.14,54.18,53.8,53.97,152752,0
+USCI.US,D,20130627,000000,53.98,54.14,53.94,53.94,16696,0
+USCI.US,D,20130628,000000,54.04,54.07,53.44,53.5,39001,0
+USCI.US,D,20130701,000000,53.68,53.81,53.57,53.67,71553,0
+USCI.US,D,20130702,000000,53.99,53.99,53.78,53.86,28396,0
+USCI.US,D,20130703,000000,54.16,54.29,54.16,54.29,26199,0
+USCI.US,D,20130705,000000,54.13,54.13,53.93,54.05,77980,0
+USCI.US,D,20130708,000000,53.62,55,53.62,54.36,101465,0
+USCI.US,D,20130709,000000,54.63,54.75,54.47,54.69,515492,0
+USCI.US,D,20130710,000000,54.96,55.12,54.93,55.02,19389,0
+USCI.US,D,20130711,000000,55.36,55.36,54.91,55.18,88346,0
+USCI.US,D,20130712,000000,55.24,55.24,55.01,55.08,15537,0
+USCI.US,D,20130715,000000,54.82,55.17,54.82,55.15,17601,0
+USCI.US,D,20130716,000000,55.41,55.67,55.38,55.54,20049,0
+USCI.US,D,20130717,000000,55.86,55.86,55.29,55.37,23142,0
+USCI.US,D,20130718,000000,55.43,55.7,55.34,55.62,34474,0
+USCI.US,D,20130719,000000,56,56,55.55,55.71,22274,0
+USCI.US,D,20130722,000000,55.64,55.72,55.57,55.61,45637,0
+USCI.US,D,20130723,000000,55.65,55.73,55.54,55.61,16603,0
+USCI.US,D,20130724,000000,55.59,55.61,55.3,55.31,21879,0
+USCI.US,D,20130725,000000,55.17,55.21,54.94,55.18,81488,0
+USCI.US,D,20130726,000000,55.1,55.1,54.67,54.8,27841,0
+USCI.US,D,20130729,000000,54.48,54.66,54.48,54.61,122453,0
+USCI.US,D,20130730,000000,54.56,54.56,54.22,54.23,55725,0
+USCI.US,D,20130731,000000,54.21,54.65,54.13,54.58,35690,0
+USCI.US,D,20130801,000000,54.8,54.85,54.61,54.73,28254,0
+USCI.US,D,20130802,000000,54.8,54.85,54.44,54.57,46898,0
+USCI.US,D,20130805,000000,54.25,54.62,54.25,54.6,18937,0
+USCI.US,D,20130806,000000,54.44,54.44,54.2,54.27,12646,0
+USCI.US,D,20130807,000000,54.47,54.47,54.06,54.09,23687,0
+USCI.US,D,20130808,000000,54.33,54.69,54.3,54.61,32147,0
+USCI.US,D,20130809,000000,54.82,54.95,54.71,54.74,63162,0
+USCI.US,D,20130812,000000,55.06,55.59,54.99,55.56,35900,0
+USCI.US,D,20130813,000000,55.7,55.7,55.43,55.54,34877,0
+USCI.US,D,20130814,000000,55.66,55.99,55.66,55.97,19284,0
+USCI.US,D,20130815,000000,56.06,56.49,55.97,56.41,47033,0
+USCI.US,D,20130816,000000,56.59,56.59,56.38,56.45,16812,0
+USCI.US,D,20130819,000000,56.68,56.95,56.68,56.88,30124,0
+USCI.US,D,20130820,000000,56.73,56.81,56.49,56.59,26355,0
+USCI.US,D,20130821,000000,56.67,56.67,56.35,56.39,19113,0
+USCI.US,D,20130822,000000,56.5,56.5,56.18,56.25,15635,0
+USCI.US,D,20130823,000000,56.47,56.73,56.47,56.7,20317,0
+USCI.US,D,20130826,000000,57.18,57.38,57.05,57.25,24003,0
+USCI.US,D,20130827,000000,57.54,57.63,57.27,57.4,44834,0
+USCI.US,D,20130828,000000,57.32,57.46,57.31,57.35,29633,0
+USCI.US,D,20130829,000000,57.05,57.35,57.05,57.1,14722,0
+USCI.US,D,20130830,000000,56.87,56.91,56.7,56.88,322124,0
+USCI.US,D,20130903,000000,57.32,57.37,57.13,57.22,229732,0
+USCI.US,D,20130904,000000,56.74,56.86,56.5,56.74,119509,0
+USCI.US,D,20130905,000000,56.69,56.79,56.48,56.77,146414,0
+USCI.US,D,20130906,000000,57.01,57.22,56.98,57.15,22147,0
+USCI.US,D,20130909,000000,57.19,58.37,56.85,56.85,31936,0
+USCI.US,D,20130910,000000,56.51,56.72,56.51,56.69,61046,0
+USCI.US,D,20130911,000000,56.78,56.78,56.55,56.66,77228,0
+USCI.US,D,20130912,000000,56.54,56.98,56.31,56.98,44177,0
+USCI.US,D,20130913,000000,56.92,56.92,56.73,56.86,41762,0
+USCI.US,D,20130916,000000,56.48,56.69,56.33,56.42,82589,0
+USCI.US,D,20130917,000000,56.51,56.52,56.03,56.03,63833,0
+USCI.US,D,20130918,000000,56.24,57.69,55.8,56.76,47338,0
+USCI.US,D,20130919,000000,57.05,57.15,56.58,56.62,58734,0
+USCI.US,D,20130920,000000,56.27,56.32,56.01,56.13,25048,0
+USCI.US,D,20130923,000000,55.91,56,55.81,55.86,95271,0
+USCI.US,D,20130924,000000,55.87,55.94,55.76,55.92,92814,0
+USCI.US,D,20130925,000000,56.13,56.22,56.02,56.1,69189,0
+USCI.US,D,20130926,000000,56.19,56.42,56.09,56.32,84400,0
+USCI.US,D,20130927,000000,56.33,56.58,56.33,56.45,31060,0
+USCI.US,D,20130930,000000,56.29,56.31,55.81,55.97,360027,0
+USCI.US,D,20131001,000000,55.72,55.84,55.58,55.78,248446,0
+USCI.US,D,20131002,000000,55.83,56.12,55.8,56.04,35297,0
+USCI.US,D,20131003,000000,56.07,56.23,55.84,55.84,18760,0
+USCI.US,D,20131004,000000,56.09,56.37,56.06,56.3,31570,0
+USCI.US,D,20131007,000000,56.36,56.57,56.17,56.49,69123,0
+USCI.US,D,20131008,000000,56.75,56.86,56.63,56.68,19622,0
+USCI.US,D,20131009,000000,56.29,56.33,56.1,56.15,44753,0
+USCI.US,D,20131010,000000,56.42,56.74,56.36,56.68,36968,0
+USCI.US,D,20131011,000000,56.4,56.62,56.4,56.49,68654,0
+USCI.US,D,20131014,000000,56.5,56.65,56.5,56.55,23291,0
+USCI.US,D,20131015,000000,56.58,56.64,56.45,56.52,46326,0
+USCI.US,D,20131016,000000,56.72,56.93,56.61,56.76,57460,0
+USCI.US,D,20131017,000000,56.87,56.87,56.53,56.56,24902,0
+USCI.US,D,20131018,000000,56.64,56.64,56.43,56.56,273136,0
+USCI.US,D,20131021,000000,56.57,56.59,56.47,56.49,67709,0
+USCI.US,D,20131022,000000,56.74,56.78,56.6,56.6,62845,0
+USCI.US,D,20131023,000000,56.22,56.28,55.91,55.91,40084,0
+USCI.US,D,20131024,000000,55.91,56.07,55.85,56.06,38542,0
+USCI.US,D,20131025,000000,55.98,56.3,55.98,56.26,28196,0
+USCI.US,D,20131028,000000,56.26,56.37,56.08,56.3,32874,0
+USCI.US,D,20131029,000000,56.1,56.2,56,56.07,36427,0
+USCI.US,D,20131030,000000,56.2,56.2,56.05,56.06,28350,0
+USCI.US,D,20131031,000000,56.03,56.04,55.6,55.63,22058,0
+USCI.US,D,20131101,000000,55.36,55.42,54.98,55.02,40137,0
+USCI.US,D,20131104,000000,54.88,55.07,54.88,54.99,40902,0
+USCI.US,D,20131105,000000,55.09,55.1,54.95,54.99,39036,0
+USCI.US,D,20131106,000000,55.18,55.26,55.04,55.04,45388,0
+USCI.US,D,20131107,000000,54.83,54.88,54.71,54.86,21867,0
+USCI.US,D,20131108,000000,54.76,55.25,54.76,55.21,11733,0
+USCI.US,D,20131111,000000,54.99,55.22,54.98,55.22,21032,0
+USCI.US,D,20131112,000000,55.12,55.25,54.96,55.04,72278,0
+USCI.US,D,20131113,000000,55.09,55.34,55.08,55.22,429155,0
+USCI.US,D,20131114,000000,55.28,55.62,55.28,55.45,51863,0
+USCI.US,D,20131115,000000,55.48,55.48,55.31,55.38,41864,0
+USCI.US,D,20131118,000000,55.31,55.41,55.13,55.15,73988,0
+USCI.US,D,20131119,000000,55,55.33,55,55.09,55993,0
+USCI.US,D,20131120,000000,55.08,55.26,54.98,55.15,62503,0
+USCI.US,D,20131121,000000,55.28,55.62,55.2,55.61,58088,0
+USCI.US,D,20131122,000000,55.84,55.89,55.63,55.89,50232,0
+USCI.US,D,20131125,000000,55.63,55.84,55.5,55.76,188991,0
+USCI.US,D,20131126,000000,55.69,55.86,55.63,55.84,137735,0
+USCI.US,D,20131127,000000,55.77,55.83,55.55,55.68,47255,0
+USCI.US,D,20131129,000000,55.92,55.96,55.77,55.85,39668,0
+USCI.US,D,20131202,000000,55.76,55.85,55.64,55.7,47818,0
+USCI.US,D,20131203,000000,55.76,55.93,55.73,55.85,41554,0
+USCI.US,D,20131204,000000,55.96,56.15,55.85,56,49350,0
+USCI.US,D,20131205,000000,55.96,56.04,55.86,55.87,29225,0
+USCI.US,D,20131206,000000,56.05,56.15,55.97,56.13,96305,0
+USCI.US,D,20131209,000000,56.13,56.22,56.04,56.04,33216,0
+USCI.US,D,20131210,000000,55.94,56.15,55.94,56,34515,0
+USCI.US,D,20131211,000000,55.98,56.08,55.9,56.04,67582,0
+USCI.US,D,20131212,000000,56.02,56.05,55.85,55.85,54365,0
+USCI.US,D,20131213,000000,55.78,55.9,55.76,55.9,107403,0
+USCI.US,D,20131216,000000,55.53,56.22,55.53,56.05,52646,0
+USCI.US,D,20131217,000000,55.8,56.09,55.8,55.84,187135,0
+USCI.US,D,20131218,000000,55.67,56.11,55.67,55.95,185856,0
+USCI.US,D,20131219,000000,55.68,56.15,55.68,56.06,556866,0
+USCI.US,D,20131220,000000,56.23,56.43,56.12,56.42,95716,0
+USCI.US,D,20131223,000000,56.26,56.37,56.22,56.3,256750,0
+USCI.US,D,20131224,000000,56.32,56.56,56.32,56.48,588265,0
+USCI.US,D,20131226,000000,56.45,56.55,56.39,56.41,90214,0
+USCI.US,D,20131227,000000,56.46,56.74,56.37,56.55,96949,0
+USCI.US,D,20131230,000000,56.42,56.54,56.21,56.22,158556,0
+USCI.US,D,20131231,000000,56.11,56.27,56,56.08,100941,0
+USCI.US,D,20140102,000000,55.81,55.88,55.5,55.5,70375,0
+USCI.US,D,20140103,000000,55.42,55.56,55.31,55.37,13466,0
+USCI.US,D,20140106,000000,55.41,55.54,55.39,55.49,91411,0
+USCI.US,D,20140107,000000,55.48,55.53,55.4,55.45,38966,0
+USCI.US,D,20140108,000000,55.38,55.44,55.11,55.19,39762,0
+USCI.US,D,20140109,000000,55.14,55.19,54.73,54.84,52486,0
+USCI.US,D,20140110,000000,54.98,55.09,54.9,55.08,60972,0
+USCI.US,D,20140113,000000,55.05,55.21,55.03,55.17,25919,0
+USCI.US,D,20140114,000000,55.33,55.37,55.16,55.33,15678,0
+USCI.US,D,20140115,000000,55.31,55.7,55.31,55.61,113869,0
+USCI.US,D,20140116,000000,55.87,55.87,55.57,55.57,57212,0
+USCI.US,D,20140117,000000,55.97,55.97,55.61,55.71,13117,0
+USCI.US,D,20140121,000000,55.77,55.93,55.75,55.77,25306,0
+USCI.US,D,20140122,000000,55.92,56.31,55.88,56.3,13742,0
+USCI.US,D,20140123,000000,56.34,56.52,56.13,56.21,19510,0
+USCI.US,D,20140124,000000,56.14,56.32,56.06,56.27,50873,0
+USCI.US,D,20140127,000000,56.25,56.32,55.91,56.01,22610,0
+USCI.US,D,20140128,000000,56.18,56.21,56.09,56.13,36982,0
+USCI.US,D,20140129,000000,56.12,56.38,56,56.29,16868,0
+USCI.US,D,20140130,000000,56.24,56.33,56.07,56.07,26322,0
+USCI.US,D,20140131,000000,56.02,56.09,55.92,56,61505,0
+USCI.US,D,20140203,000000,55.86,56.02,55.4,55.81,122096,0
+USCI.US,D,20140204,000000,56.06,56.12,55.92,56,25417,0
+USCI.US,D,20140205,000000,56.11,56.2,56,56.04,26508,0
+USCI.US,D,20140206,000000,56.37,56.43,56.25,56.35,42954,0
+USCI.US,D,20140207,000000,56.43,56.87,56.43,56.86,25493,0
+USCI.US,D,20140210,000000,56.77,56.87,56.52,56.6,126117,0
+USCI.US,D,20140211,000000,56.46,56.95,56.46,56.86,31843,0
+USCI.US,D,20140212,000000,57.12,57.24,56.91,56.98,18024,0
+USCI.US,D,20140213,000000,56.85,57.31,56.85,57.29,19869,0
+USCI.US,D,20140214,000000,57.38,57.47,57.29,57.31,45269,0
+USCI.US,D,20140218,000000,57.7,58.08,57.69,58.02,63244,0
+USCI.US,D,20140219,000000,58.09,58.17,57.92,57.92,118263,0
+USCI.US,D,20140220,000000,57.82,58,57.82,57.93,34214,0
+USCI.US,D,20140221,000000,58.13,58.13,57.79,58.09,17849,0
+USCI.US,D,20140224,000000,58.71,58.71,57.87,57.97,45280,0
+USCI.US,D,20140225,000000,57.72,57.88,57.59,57.73,24180,0
+USCI.US,D,20140226,000000,57.7,57.76,57.58,57.68,60501,0
+USCI.US,D,20140227,000000,57.88,57.9,57.67,57.71,46789,0
+USCI.US,D,20140228,000000,57.75,58.16,57.72,57.95,143977,0
+USCI.US,D,20140303,000000,58.07,58.4,57.95,58.38,36230,0
+USCI.US,D,20140304,000000,57.28,58.58,57.28,58.44,38192,0
+USCI.US,D,20140305,000000,58.52,58.7,58.35,58.62,128612,0
+USCI.US,D,20140306,000000,58.74,58.87,58.63,58.87,23455,0
+USCI.US,D,20140307,000000,59.31,59.34,58.8,58.9,328239,0
+USCI.US,D,20140310,000000,58.83,59.11,58.76,58.92,128777,0
+USCI.US,D,20140311,000000,59.11,59.23,58.75,58.8,51520,0
+USCI.US,D,20140312,000000,58.41,58.68,58.34,58.63,76776,0
+USCI.US,D,20140313,000000,58.7,58.82,58.56,58.64,104343,0
+USCI.US,D,20140314,000000,58.65,58.69,58.58,58.63,40501,0
+USCI.US,D,20140317,000000,58.58,58.8,58.51,58.62,35426,0
+USCI.US,D,20140318,000000,58.77,58.93,58.74,58.88,20366,0
+USCI.US,D,20140319,000000,58.7,58.89,58.61,58.8,36813,0
+USCI.US,D,20140320,000000,58.6,58.63,58.14,58.18,27653,0
+USCI.US,D,20140321,000000,58.23,58.23,57.87,57.95,19950,0
+USCI.US,D,20140324,000000,58,58.1,57.92,57.95,17191,0
+USCI.US,D,20140325,000000,58.06,58.22,58.02,58.21,16607,0
+USCI.US,D,20140326,000000,58.22,58.34,58.1,58.15,17000,0
+USCI.US,D,20140327,000000,58.35,58.69,58.35,58.66,20487,0
+USCI.US,D,20140328,000000,58.87,58.91,58.8,58.84,15695,0
+USCI.US,D,20140331,000000,58.84,58.84,58.41,58.61,57682,0
+USCI.US,D,20140401,000000,58.65,58.65,58.34,58.39,53265,0
+USCI.US,D,20140402,000000,58.6,58.6,58.11,58.16,19113,0
+USCI.US,D,20140403,000000,58.2,58.48,58.18,58.44,16976,0
+USCI.US,D,20140404,000000,58.65,58.72,58.5,58.7,21490,0
+USCI.US,D,20140407,000000,58.78,58.84,58.64,58.79,16855,0
+USCI.US,D,20140408,000000,59,59.35,58.86,59.13,35019,0
+USCI.US,D,20140409,000000,59.02,59.5,58.99,59.43,15781,0
+USCI.US,D,20140410,000000,59.57,59.57,59.42,59.46,12875,0
+USCI.US,D,20140411,000000,59.54,59.54,59.31,59.31,35998,0
+USCI.US,D,20140414,000000,59.36,59.8,59.36,59.78,58025,0
+USCI.US,D,20140415,000000,59.58,59.65,59.32,59.33,22208,0
+USCI.US,D,20140416,000000,59.55,59.63,59.41,59.51,17305,0
+USCI.US,D,20140417,000000,59.54,60,59.47,59.96,32484,0
+USCI.US,D,20140421,000000,59.74,59.78,59.49,59.63,31266,0
+USCI.US,D,20140422,000000,60.04,60.07,59.83,59.94,82607,0
+USCI.US,D,20140423,000000,59.92,60.08,59.85,60.05,14471,0
+USCI.US,D,20140424,000000,60.22,60.34,60.14,60.24,55257,0
+USCI.US,D,20140425,000000,60.11,60.18,59.98,59.99,24640,0
+USCI.US,D,20140428,000000,60.29,60.29,59.86,59.98,130425,0
+USCI.US,D,20140429,000000,59.98,60.45,59.92,60.44,43844,0
+USCI.US,D,20140430,000000,60.19,60.23,60,60.13,495981,0
+USCI.US,D,20140501,000000,59.86,60.02,59.8,60,259198,0
+USCI.US,D,20140502,000000,60.02,60.21,60.01,60.08,47826,0
+USCI.US,D,20140505,000000,60.01,60.11,59.92,59.99,38591,0
+USCI.US,D,20140506,000000,60.1,60.13,59.97,59.99,65787,0
+USCI.US,D,20140507,000000,59.9,59.97,59.82,59.93,198688,0
+USCI.US,D,20140508,000000,59.98,60.12,59.98,60.07,36121,0
+USCI.US,D,20140509,000000,60.13,60.13,59.92,60.11,55850,0
+USCI.US,D,20140512,000000,60.44,60.53,60.29,60.53,40995,0
+USCI.US,D,20140513,000000,60.48,60.65,60.48,60.62,28627,0
+USCI.US,D,20140514,000000,60.6,60.69,60.53,60.6,88165,0
+USCI.US,D,20140515,000000,60.53,60.57,60.24,60.31,138027,0
+USCI.US,D,20140516,000000,60.4,60.47,60.26,60.35,42867,0
+USCI.US,D,20140519,000000,60.62,60.83,60.56,60.76,37235,0
+USCI.US,D,20140520,000000,60.59,60.86,60.5,60.71,32214,0
+USCI.US,D,20140521,000000,60.77,60.84,60.69,60.81,54362,0
+USCI.US,D,20140522,000000,60.97,61.11,60.77,60.85,35942,0
+USCI.US,D,20140523,000000,60.75,60.77,60.57,60.69,19067,0
+USCI.US,D,20140527,000000,60.51,60.62,60.37,60.39,36824,0
+USCI.US,D,20140528,000000,60.31,60.31,59.95,60.21,29821,0
+USCI.US,D,20140529,000000,60.26,60.41,60.16,60.39,34763,0
+USCI.US,D,20140530,000000,60.32,60.32,60.02,60.06,751543,0
+USCI.US,D,20140602,000000,59.87,60.1,59.87,60.09,190637,0
+USCI.US,D,20140603,000000,60,60.01,59.83,59.96,49290,0
+USCI.US,D,20140604,000000,59.97,60.03,59.81,59.83,19978,0
+USCI.US,D,20140605,000000,59.7,59.82,59.7,59.82,47733,0
+USCI.US,D,20140606,000000,59.79,60.1,59.75,60.1,79985,0
+USCI.US,D,20140609,000000,60,60.16,59.95,60.12,37285,0
+USCI.US,D,20140610,000000,60.09,60.24,60.09,60.14,44300,0
+USCI.US,D,20140611,000000,60.2,60.26,60,60.1,22507,0
+USCI.US,D,20140612,000000,60.12,60.33,59.94,60.33,58066,0
+USCI.US,D,20140613,000000,60.53,60.53,60.37,60.49,30813,0
+USCI.US,D,20140616,000000,60.54,60.55,60.38,60.42,20264,0
+USCI.US,D,20140617,000000,60.46,60.46,60.23,60.26,126873,0
+USCI.US,D,20140618,000000,60.35,60.35,60.11,60.29,74837,0
+USCI.US,D,20140619,000000,60.39,60.72,60.39,60.72,91964,0
+USCI.US,D,20140620,000000,60.64,60.87,60.55,60.86,258306,0
+USCI.US,D,20140623,000000,60.91,60.91,60.55,60.78,92121,0
+USCI.US,D,20140624,000000,60.76,60.81,60.61,60.78,85852,0
+USCI.US,D,20140625,000000,60.88,61.03,60.78,61.03,89974,0
+USCI.US,D,20140626,000000,61.03,61.23,60.85,61.21,178126,0
+USCI.US,D,20140627,000000,61.3,61.37,61.05,61.1,62208,0
+USCI.US,D,20140630,000000,61.03,61.25,60.5,60.62,157591,0
+USCI.US,D,20140701,000000,60.5,60.6,60.27,60.58,3136735,0
+USCI.US,D,20140702,000000,60.41,60.73,60.41,60.7,107000,0
+USCI.US,D,20140703,000000,60.68,60.69,60.44,60.53,93099,0
+USCI.US,D,20140707,000000,60.13,60.13,59.7,59.92,120273,0
+USCI.US,D,20140708,000000,59.96,60.02,59.69,59.84,96951,0
+USCI.US,D,20140709,000000,59.74,59.82,59.22,59.44,110483,0
+USCI.US,D,20140710,000000,59.08,59.08,58.68,58.7,90797,0
+USCI.US,D,20140711,000000,58.52,58.55,57.89,58.36,63579,0
+USCI.US,D,20140714,000000,58.34,58.55,58.27,58.54,105637,0
+USCI.US,D,20140715,000000,58.28,58.28,57.96,58.06,105895,0
+USCI.US,D,20140716,000000,58.17,58.28,58.03,58.15,82596,0
+USCI.US,D,20140717,000000,58.26,58.33,58.04,58.09,95489,0
+USCI.US,D,20140718,000000,58.08,58.08,57.93,58.05,48305,0
+USCI.US,D,20140721,000000,57.98,58.15,57.91,58.09,118135,0
+USCI.US,D,20140722,000000,58.3,58.3,58.06,58.06,52768,0
+USCI.US,D,20140723,000000,58.21,58.4,58.04,58.39,50976,0
+USCI.US,D,20140724,000000,58.52,58.64,58.19,58.31,57805,0
+USCI.US,D,20140725,000000,58.19,58.41,58.16,58.4,50598,0
+USCI.US,D,20140728,000000,58.58,58.7,58.4,58.58,66707,0
+USCI.US,D,20140729,000000,58.31,58.32,58.13,58.3,34971,0
+USCI.US,D,20140730,000000,58.35,58.36,58.09,58.16,31997,0
+USCI.US,D,20140731,000000,58.04,58.34,57.96,57.97,253217,0
+USCI.US,D,20140801,000000,57.91,57.95,57.43,57.48,119608,0
+USCI.US,D,20140804,000000,57.73,57.91,57.65,57.86,70283,0
+USCI.US,D,20140805,000000,57.59,57.69,57.42,57.5,53279,0
+USCI.US,D,20140806,000000,57.55,57.82,57.5,57.78,35500,0
+USCI.US,D,20140807,000000,57.75,57.75,57.42,57.48,70378,0
+USCI.US,D,20140808,000000,57.15,57.22,56.92,56.96,151356,0
+USCI.US,D,20140811,000000,57.01,57.39,57,57.29,79098,0
+USCI.US,D,20140812,000000,57.27,57.29,56.75,56.88,216960,0
+USCI.US,D,20140813,000000,56.91,56.93,56.69,56.77,39466,0
+USCI.US,D,20140814,000000,56.73,56.73,56.35,56.55,158939,0
+USCI.US,D,20140815,000000,56.78,56.96,56.68,56.89,68841,0
+USCI.US,D,20140818,000000,56.73,56.87,56.71,56.83,66633,0
+USCI.US,D,20140819,000000,56.99,57,56.58,56.61,64479,0
+USCI.US,D,20140820,000000,56.83,56.83,56.55,56.57,62475,0
+USCI.US,D,20140821,000000,56.59,56.68,56.46,56.66,48855,0
+USCI.US,D,20140822,000000,56.67,56.73,56.57,56.72,88892,0
+USCI.US,D,20140825,000000,56.58,56.72,56.56,56.63,42027,0
+USCI.US,D,20140826,000000,56.91,56.99,56.84,56.96,70740,0
+USCI.US,D,20140827,000000,57.19,57.23,56.88,57.02,90318,0
+USCI.US,D,20140828,000000,57.1,57.24,56.95,57.23,61721,0
+USCI.US,D,20140829,000000,57.31,57.52,57.26,57.52,38550,0
+USCI.US,D,20140902,000000,57.42,57.62,57.37,57.51,89728,0
+USCI.US,D,20140903,000000,57.32,57.45,57.19,57.43,49427,0
+USCI.US,D,20140904,000000,57.59,57.59,57.16,57.34,37831,0
+USCI.US,D,20140905,000000,57.34,57.5,57.2,57.5,50025,0
+USCI.US,D,20140908,000000,57.37,57.47,57.27,57.44,60705,0
+USCI.US,D,20140909,000000,57.02,57.1,56.96,57.06,35376,0
+USCI.US,D,20140910,000000,56.89,56.95,56.73,56.76,42635,0
+USCI.US,D,20140911,000000,56.34,56.37,56.06,56.26,41960,0
+USCI.US,D,20140912,000000,56.05,56.26,55.96,56.18,32155,0
+USCI.US,D,20140915,000000,55.9,56.03,55.84,55.87,46475,0
+USCI.US,D,20140916,000000,55.77,56.26,55.01,56.21,49846,0
+USCI.US,D,20140917,000000,56.18,56.25,56.03,56.06,94913,0
+USCI.US,D,20140918,000000,55.77,55.81,55.56,55.71,62508,0
+USCI.US,D,20140919,000000,55.52,55.63,55.44,55.62,84968,0
+USCI.US,D,20140922,000000,55.2,55.27,54.96,55.24,39542,0
+USCI.US,D,20140923,000000,55.3,55.43,55.17,55.24,90270,0
+USCI.US,D,20140924,000000,55.26,55.55,55.16,55.54,42212,0
+USCI.US,D,20140925,000000,55.25,55.26,54.98,55.15,85557,0
+USCI.US,D,20140926,000000,55.08,55.21,55.02,55.17,44815,0
+USCI.US,D,20140929,000000,55.01,55.67,55.01,55.6,48270,0
+USCI.US,D,20140930,000000,55.61,55.64,55.07,55.09,75512,0
+USCI.US,D,20141001,000000,55.03,55.22,54.85,54.96,58070,0
+USCI.US,D,20141002,000000,54.92,55.01,54,54.96,114993,0
+USCI.US,D,20141003,000000,55.03,55.06,54.56,54.71,48505,0
+USCI.US,D,20141006,000000,55.02,55.5,55.02,55.46,30203,0
+USCI.US,D,20141007,000000,55.52,55.76,55.47,55.47,104437,0
+USCI.US,D,20141008,000000,55.44,55.44,55.06,55.25,58462,0
+USCI.US,D,20141009,000000,55.46,55.68,55.16,55.2,54452,0
+USCI.US,D,20141010,000000,55.04,55.18,54.89,55.11,75265,0
+USCI.US,D,20141013,000000,54.96,55.24,54.95,55.12,48950,0
+USCI.US,D,20141014,000000,55.16,55.19,54.91,54.91,44451,0
+USCI.US,D,20141015,000000,54.72,54.72,54.01,54.16,63200,0
+USCI.US,D,20141016,000000,53.85,54.29,53.85,54.22,57699,0
+USCI.US,D,20141017,000000,54.23,54.32,54.13,54.22,189249,0
+USCI.US,D,20141020,000000,53.64,53.82,53.57,53.64,40325,0
+USCI.US,D,20141021,000000,53.88,54.01,53.76,54,73420,0
+USCI.US,D,20141022,000000,54.17,54.17,53.62,53.64,97619,0
+USCI.US,D,20141023,000000,53.75,54.04,53.75,53.95,55061,0
+USCI.US,D,20141024,000000,53.8,53.82,53.52,53.65,100841,0
+USCI.US,D,20141027,000000,53.6,53.8,53.25,53.78,77670,0
+USCI.US,D,20141028,000000,54.14,54.25,53.94,54.11,278608,0
+USCI.US,D,20141029,000000,54.32,54.77,54.32,54.58,74040,0
+USCI.US,D,20141030,000000,54.2,54.31,54.13,54.25,108478,0
+USCI.US,D,20141031,000000,54.08,54.26,53.94,54.22,163045,0
+USCI.US,D,20141103,000000,54.33,54.47,54.22,54.31,69164,0
+USCI.US,D,20141104,000000,54.01,54.08,53.9,54.02,68794,0
+USCI.US,D,20141105,000000,53.72,53.92,53.56,53.84,82908,0
+USCI.US,D,20141106,000000,53.79,54.31,53.79,54.3,37848,0
+USCI.US,D,20141107,000000,54.28,54.58,54.28,54.48,64164,0
+USCI.US,D,20141110,000000,54.74,54.81,54.02,54.05,64142,0
+USCI.US,D,20141111,000000,53.94,54.52,53.85,54.44,89878,0
+USCI.US,D,20141112,000000,54.59,54.63,54.21,54.21,54232,0
+USCI.US,D,20141113,000000,54.13,54.28,53.61,53.69,51361,0
+USCI.US,D,20141114,000000,53.69,54.12,53.68,54.12,131817,0
+USCI.US,D,20141117,000000,54.09,54.32,54.02,54.27,46369,0
+USCI.US,D,20141118,000000,54.09,54.23,53.93,54.17,83245,0
+USCI.US,D,20141119,000000,54.51,54.6,54.3,54.3,183709,0
+USCI.US,D,20141120,000000,54.4,54.49,54.18,54.29,70840,0
+USCI.US,D,20141121,000000,54.51,54.61,54.36,54.55,92880,0
+USCI.US,D,20141124,000000,54.5,54.68,54.18,54.22,47698,0
+USCI.US,D,20141125,000000,54.42,54.51,54.13,54.49,135239,0
+USCI.US,D,20141126,000000,54.29,54.55,54.29,54.31,119889,0
+USCI.US,D,20141128,000000,53.42,53.56,52.86,52.9,49049,0
+USCI.US,D,20141201,000000,52.89,53.41,52.5,53.33,82835,0
+USCI.US,D,20141202,000000,52.75,53.2,52.45,52.49,171053,0
+USCI.US,D,20141203,000000,52.32,52.47,52.14,52.25,64406,0
+USCI.US,D,20141204,000000,52.25,52.35,52.17,52.24,101580,0
+USCI.US,D,20141205,000000,52.22,52.23,52.02,52.09,100130,0
+USCI.US,D,20141208,000000,51.73,51.93,51.43,51.5,676493,0
+USCI.US,D,20141209,000000,51.43,51.89,51.43,51.82,103964,0
+USCI.US,D,20141210,000000,51.63,51.63,51.17,51.27,268171,0
+USCI.US,D,20141211,000000,51.01,51.2,50.83,50.83,259999,0
+USCI.US,D,20141212,000000,50.82,50.89,50.6,50.62,373587,0
+USCI.US,D,20141215,000000,50.77,50.83,50.11,50.16,109966,0
+USCI.US,D,20141216,000000,49.61,49.86,49.53,49.54,302301,0
+USCI.US,D,20141217,000000,49.31,49.81,49.06,49.4,565408,0
+USCI.US,D,20141218,000000,49.82,49.9,49.36,49.6,149503,0
+USCI.US,D,20141219,000000,49.7,49.93,49.61,49.84,448951,0
+USCI.US,D,20141222,000000,49.46,49.54,49.11,49.14,491718,0
+USCI.US,D,20141223,000000,49.08,49.41,49.07,49.3,270680,0
+USCI.US,D,20141224,000000,48.91,48.97,48.75,48.83,151768,0
+USCI.US,D,20141226,000000,48.8,48.81,48.43,48.7,168915,0
+USCI.US,D,20141229,000000,48.89,48.93,48.49,48.63,822471,0
+USCI.US,D,20141230,000000,48.26,48.76,48.26,48.52,497990,0
+USCI.US,D,20141231,000000,48.35,48.36,48.1,48.29,384050,0
+USCI.US,D,20150102,000000,48.03,48.16,47.95,48.12,61902,0
+USCI.US,D,20150105,000000,48.22,48.45,48.19,48.42,43948,0
+USCI.US,D,20150106,000000,48.56,48.58,48.29,48.35,76409,0
+USCI.US,D,20150107,000000,48.52,48.52,48.16,48.26,41580,0
+USCI.US,D,20150108,000000,48.38,48.42,48.08,48.17,69862,0
+USCI.US,D,20150109,000000,48.2,48.2,47.79,47.98,103465,0
+USCI.US,D,20150112,000000,47.84,47.98,47.66,47.72,66238,0
+USCI.US,D,20150113,000000,47.7,47.74,46.69,46.87,45076,0
+USCI.US,D,20150114,000000,46.61,46.99,46.59,46.84,82801,0
+USCI.US,D,20150115,000000,46.97,47.06,46.43,46.51,67099,0
+USCI.US,D,20150116,000000,46.42,46.75,46.42,46.7,48852,0
+USCI.US,D,20150120,000000,46.61,46.61,46.25,46.38,91970,0
+USCI.US,D,20150121,000000,46.59,46.59,46.4,46.57,50706,0
+USCI.US,D,20150122,000000,46.57,46.64,46.38,46.44,123804,0
+USCI.US,D,20150123,000000,45.99,46.06,45.83,45.89,208574,0
+USCI.US,D,20150126,000000,46.17,46.27,45.96,46.14,87193,0
+USCI.US,D,20150127,000000,46.14,46.29,46.04,46.18,55866,0
+USCI.US,D,20150128,000000,46.1,46.26,45.99,46,70056,0
+USCI.US,D,20150129,000000,45.94,45.94,45.47,45.59,80592,0
+USCI.US,D,20150130,000000,45.59,46.16,45.47,46.04,95083,0
+USCI.US,D,20150202,000000,46.25,46.25,46.04,46.19,63095,0
+USCI.US,D,20150203,000000,46.5,47.06,46.41,46.85,58194,0
+USCI.US,D,20150204,000000,46.64,46.66,46.21,46.36,52540,0
+USCI.US,D,20150205,000000,46.23,46.5,46.19,46.48,334416,0
+USCI.US,D,20150206,000000,46.51,46.77,46.5,46.75,156752,0
+USCI.US,D,20150209,000000,46.8,47.23,46.75,47.13,56571,0
+USCI.US,D,20150210,000000,47.02,47.03,46.51,46.62,52570,0
+USCI.US,D,20150211,000000,46.64,46.64,46.23,46.4,103447,0
+USCI.US,D,20150212,000000,46.83,47.14,46.74,47.04,56447,0
+USCI.US,D,20150213,000000,47.32,47.52,47.24,47.48,45134,0
+USCI.US,D,20150217,000000,47.65,47.65,46.8,47.15,81497,0
+USCI.US,D,20150218,000000,47.03,47.15,46.88,46.92,49878,0
+USCI.US,D,20150219,000000,46.68,46.98,46.54,46.88,105348,0
+USCI.US,D,20150220,000000,47.06,47.11,46.81,46.84,71203,0
+USCI.US,D,20150223,000000,46.68,46.72,46.45,46.47,65167,0
+USCI.US,D,20150224,000000,46.51,46.95,46.51,46.65,56640,0
+USCI.US,D,20150225,000000,46.66,46.67,46.44,46.65,40388,0
+USCI.US,D,20150226,000000,46.63,46.74,46.58,46.66,46320,0
+USCI.US,D,20150227,000000,46.8,46.95,46.63,46.88,109211,0
+USCI.US,D,20150302,000000,46.62,46.77,46.37,46.45,78900,0
+USCI.US,D,20150303,000000,46.25,46.32,46.05,46.11,72100,0
+USCI.US,D,20150304,000000,46.04,46.31,45.88,46.26,101800,0
+USCI.US,D,20150305,000000,46.29,46.41,46.15,46.19,62200,0
+USCI.US,D,20150306,000000,45.99,46.14,45.97,46.12,61600,0
+USCI.US,D,20150309,000000,46.2,46.34,46.08,46.14,39400,0
+USCI.US,D,20150310,000000,45.71,45.79,45.55,45.66,125800,0
+USCI.US,D,20150311,000000,45.66,45.71,45.42,45.61,67700,0
+USCI.US,D,20150312,000000,45.69,45.73,45.36,45.56,71100,0
+USCI.US,D,20150313,000000,45.32,45.32,44.92,44.97,114200,0
+USCI.US,D,20150316,000000,45.02,45.1,44.7,44.98,83600,0
+USCI.US,D,20150317,000000,44.63,44.82,44.41,44.71,48300,0
+USCI.US,D,20150318,000000,44.6,45.39,44.47,45.39,3831800,0
+USCI.US,D,20150319,000000,45.13,45.19,45.02,45.1,156500,0
+USCI.US,D,20150320,000000,45.43,45.8,45.42,45.75,144400,0
+USCI.US,D,20150323,000000,45.88,46.5,45.88,46.49,84600,0
+USCI.US,D,20150324,000000,45.94,45.98,45.77,45.82,35000,0
+USCI.US,D,20150325,000000,45.92,45.95,45.76,45.79,56900,0
+USCI.US,D,20150326,000000,46.11,46.11,45.96,46.06,28600,0
+USCI.US,D,20150327,000000,45.7,45.77,45.55,45.56,31600,0
+USCI.US,D,20150330,000000,45.51,45.55,45.24,45.35,60500,0
+USCI.US,D,20150331,000000,45.11,45.35,44.85,44.92,62051,0
+USCI.US,D,20150401,000000,45,45.56,44.93,45.45,398100,0
+USCI.US,D,20150402,000000,45.35,45.5,45.22,45.38,74700,0
+USCI.US,D,20150406,000000,45.73,45.85,45.4,45.56,77700,0
+USCI.US,D,20150407,000000,45.65,45.72,45.53,45.61,59622,0
+USCI.US,D,20150408,000000,45.61,45.66,45.15,45.21,45600,0
+USCI.US,D,20150409,000000,45.32,45.37,45.2,45.22,70281,0
+USCI.US,D,20150410,000000,45.56,45.7,45.38,45.46,505600,0
+USCI.US,D,20150413,000000,45.6,45.6,45.25,45.25,31600,0
+USCI.US,D,20150414,000000,45.31,45.6,45.27,45.56,23600,0
+USCI.US,D,20150415,000000,45.68,46.07,45.68,45.99,51365,0
+USCI.US,D,20150416,000000,46.37,46.46,46.22,46.34,52602,0
+USCI.US,D,20150417,000000,46.37,46.49,46.02,46.16,330400,0
+USCI.US,D,20150420,000000,45.89,45.92,45.69,45.75,188763,0
+USCI.US,D,20150421,000000,45.63,45.74,45.6,45.71,146070,0
+USCI.US,D,20150422,000000,45.76,45.78,45.61,45.71,18820,0
+USCI.US,D,20150423,000000,45.68,46.08,45.67,45.98,23800,0
+USCI.US,D,20150424,000000,46.2,46.41,46.12,46.33,86082,0
+USCI.US,D,20150427,000000,46.62,46.85,46.51,46.72,62300,0
+USCI.US,D,20150428,000000,46.91,47.04,46.83,46.93,44000,0
+USCI.US,D,20150429,000000,46.95,47.21,46.93,47.11,248000,0
+USCI.US,D,20150430,000000,47.18,47.29,46.97,47.27,109300,0
+USCI.US,D,20150501,000000,47.14,47.16,46.87,47.05,51500,0
+USCI.US,D,20150504,000000,47.05,47.19,47.05,47.14,57200,0
+USCI.US,D,20150505,000000,47.42,47.68,47.42,47.65,47800,0
+USCI.US,D,20150506,000000,23.79,47.64,23.78,47.35,145299,0
+USCI.US,D,20150507,000000,47.16,47.26,46.91,47.04,14616,0
+USCI.US,D,20150508,000000,47.25,47.92,46.96,47.22,29900,0
+USCI.US,D,20150511,000000,47.14,47.15,46.87,46.96,58200,0
+USCI.US,D,20150512,000000,47.07,47.36,47.03,47.25,36113,0
+USCI.US,D,20150513,000000,47.59,47.59,47.3,47.37,36000,0
+USCI.US,D,20150514,000000,47.5,47.55,47.32,47.45,111500,0
+USCI.US,D,20150515,000000,47.37,47.49,47.29,47.48,36668,0
+USCI.US,D,20150518,000000,47.44,47.44,47.19,47.31,45211,0
+USCI.US,D,20150519,000000,46.88,46.96,46.62,46.75,82700,0
+USCI.US,D,20150520,000000,46.67,46.68,46.53,46.62,49400,0
+USCI.US,D,20150521,000000,46.73,46.83,46.72,46.77,101800,0
+USCI.US,D,20150522,000000,46.51,46.6,46.44,46.49,27900,0
+USCI.US,D,20150526,000000,46.17,46.2,46.04,46.09,21137,0
+USCI.US,D,20150527,000000,45.87,46.05,45.84,45.92,36100,0
+USCI.US,D,20150528,000000,46.17,46.31,46.08,46.28,34214,0
+USCI.US,D,20150529,000000,46.16,46.19,46.07,46.11,99800,0
+USCI.US,D,20150601,000000,46.13,46.28,46.07,46.07,77078,0
+USCI.US,D,20150602,000000,46.38,46.44,46.25,46.43,83403,0
+USCI.US,D,20150603,000000,46.36,46.54,46,46.3,39800,0
+USCI.US,D,20150604,000000,46.13,46.2,46.06,46.15,20900,0
+USCI.US,D,20150605,000000,46.05,46.28,45.84,46.04,28300,0
+USCI.US,D,20150608,000000,46.17,46.19,46.03,46.14,26400,0
+USCI.US,D,20150609,000000,46.43,46.55,46.39,46.47,33690,0
+USCI.US,D,20150610,000000,46.91,46.91,46.47,46.57,21057,0
+USCI.US,D,20150611,000000,46.38,46.38,46,46.04,32733,0
+USCI.US,D,20150612,000000,45.93,46.05,45.9,45.93,37500,0
+USCI.US,D,20150615,000000,45.77,45.77,45.59,45.64,39700,0
+USCI.US,D,20150616,000000,45.66,45.88,45.56,45.81,24400,0
+USCI.US,D,20150617,000000,45.94,45.97,45.68,45.84,50000,0
+USCI.US,D,20150618,000000,45.94,46.02,45.85,45.87,78800,0
+USCI.US,D,20150619,000000,45.75,45.77,45.55,45.69,21000,0
+USCI.US,D,20150622,000000,45.69,46.01,45.61,45.95,33100,0
+USCI.US,D,20150623,000000,45.85,46.21,45.85,46.16,32777,0
+USCI.US,D,20150624,000000,46.19,46.27,45.99,46.02,29300,0
+USCI.US,D,20150625,000000,46.05,46.16,46.04,46.16,30000,0
+USCI.US,D,20150626,000000,46.55,46.89,46.35,46.45,80900,0
+USCI.US,D,20150629,000000,46.45,46.61,46.4,46.5,42700,0
+USCI.US,D,20150630,000000,46.41,47.18,46.33,47.17,47672,0
+USCI.US,D,20150701,000000,47.13,47.22,47,47.15,44900,0
+USCI.US,D,20150702,000000,47.08,47.39,47.08,47.15,83500,0
+USCI.US,D,20150706,000000,46.51,46.78,46.51,46.68,84300,0
+USCI.US,D,20150707,000000,46.29,46.29,45.7,46.12,67300,0
+USCI.US,D,20150708,000000,46.21,46.33,46.07,46.14,101900,0
+USCI.US,D,20150709,000000,46.61,46.76,46.5,46.52,57300,0
+USCI.US,D,20150710,000000,46.58,46.68,46.45,46.46,53700,0
+USCI.US,D,20150713,000000,46.4,47.17,46.4,46.7,38200,0
+USCI.US,D,20150714,000000,46.64,46.86,46.58,46.75,28662,0
+USCI.US,D,20150715,000000,46.65,46.71,46.5,46.66,25250,0
+USCI.US,D,20150716,000000,46.63,46.8,46.45,46.46,33100,0
+USCI.US,D,20150717,000000,46.32,46.32,46.1,46.25,27700,0
+USCI.US,D,20150720,000000,45.89,46.02,45.68,45.69,29400,0
+USCI.US,D,20150721,000000,45.68,45.72,45.43,45.44,42900,0
+USCI.US,D,20150722,000000,45.01,45.41,44.98,45.17,66500,0
+USCI.US,D,20150723,000000,45.14,45.2,44.64,44.67,46400,0
+USCI.US,D,20150724,000000,44.45,44.47,44.23,44.34,39400,0
+USCI.US,D,20150727,000000,43.9,44.03,43.59,43.59,33700,0
+USCI.US,D,20150728,000000,44,44.26,43.94,44.24,47200,0
+USCI.US,D,20150729,000000,44.19,44.29,44.06,44.09,150600,0
+USCI.US,D,20150730,000000,44.26,44.32,44.06,44.14,43000,0
+USCI.US,D,20150731,000000,44.23,44.23,43.76,43.76,43300,0
+USCI.US,D,20150803,000000,43.42,43.69,43.37,43.62,90135,0
+USCI.US,D,20150804,000000,43.82,43.87,43.63,43.65,23200,0
+USCI.US,D,20150805,000000,43.73,43.73,43.55,43.7,17500,0
+USCI.US,D,20150806,000000,43.54,43.55,43.31,43.38,62362,0
+USCI.US,D,20150807,000000,43.34,43.54,43.33,43.42,44000,0
+USCI.US,D,20150810,000000,43.6,44.19,43.53,44.1,36000,0
+USCI.US,D,20150811,000000,43.76,43.77,43.51,43.61,42371,0
+USCI.US,D,20150812,000000,43.67,43.69,42.93,43.04,58500,0
+USCI.US,D,20150813,000000,43.04,43.3,42.89,43.26,34100,0
+USCI.US,D,20150814,000000,43.27,43.37,43.16,43.25,92100,0
+USCI.US,D,20150817,000000,43.34,43.34,43.19,43.23,147000,0
+USCI.US,D,20150818,000000,43.15,43.15,42.95,42.99,97000,0
+USCI.US,D,20150819,000000,43.03,43.16,42.66,42.85,85200,0
+USCI.US,D,20150820,000000,42.95,43.08,42.84,42.97,53500,0
+USCI.US,D,20150821,000000,42.84,42.84,42.29,42.37,48600,0
+USCI.US,D,20150824,000000,41.33,42.07,41.33,41.86,127218,0
+USCI.US,D,20150825,000000,42.51,42.51,41.82,41.9,61700,0
+USCI.US,D,20150826,000000,41.62,41.93,41.24,41.43,182500,0
+USCI.US,D,20150827,000000,41.77,41.96,41.55,41.86,29800,0
+USCI.US,D,20150828,000000,42.12,42.45,42.06,42.27,76100,0
+USCI.US,D,20150831,000000,41.8,42.56,41.8,42.49,73300,0
+USCI.US,D,20150901,000000,42.33,42.33,41.98,41.98,67500,0
+USCI.US,D,20150902,000000,42.27,42.27,41.77,42.08,64000,0
+USCI.US,D,20150903,000000,42.2,42.45,42.03,42.04,174900,0
+USCI.US,D,20150904,000000,42.07,42.07,41.85,41.86,22500,0
+USCI.US,D,20150908,000000,42.44,42.44,42.01,42.34,59300,0
+USCI.US,D,20150909,000000,42.54,42.54,42.04,42.08,47800,0
+USCI.US,D,20150910,000000,42.23,42.34,42.2,42.31,32655,0
+USCI.US,D,20150911,000000,42.15,42.23,41.56,42.23,31600,0
+USCI.US,D,20150914,000000,42.2,42.29,42.14,42.15,103100,0
+USCI.US,D,20150915,000000,42.2,42.29,42.12,42.17,43100,0
+USCI.US,D,20150916,000000,42.31,42.4,42.18,42.26,29100,0
+USCI.US,D,20150917,000000,42.21,42.49,42.1,42.26,41597,0
+USCI.US,D,20150918,000000,42.35,42.35,41.95,41.97,22700,0
+USCI.US,D,20150921,000000,42.1,42.42,42.1,42.3,21800,0
+USCI.US,D,20150922,000000,42.01,42.01,41.79,41.93,15000,0
+USCI.US,D,20150923,000000,42.05,42.13,41.75,41.77,81700,0
+USCI.US,D,20150924,000000,41.6,42.21,41.58,41.93,35515,0
+USCI.US,D,20150925,000000,42.16,42.37,42.16,42.32,10300,0
+USCI.US,D,20150928,000000,42.13,42.18,41.79,41.82,40144,0
+USCI.US,D,20150929,000000,41.89,41.95,41.81,41.91,38700,0
+USCI.US,D,20150930,000000,41.88,42.17,41.78,41.82,42400,0
+USCI.US,D,20151001,000000,42.02,42.05,41.52,41.52,57200,0
+USCI.US,D,20151002,000000,41.54,41.9,41.47,41.84,39400,0
+USCI.US,D,20151005,000000,42,42.17,42,42.09,50068,0
+USCI.US,D,20151006,000000,42.37,42.67,42.34,42.6,21300,0
+USCI.US,D,20151007,000000,42.96,43.07,42.6,42.73,42200,0
+USCI.US,D,20151008,000000,42.45,42.55,42.37,42.5,29100,0
+USCI.US,D,20151009,000000,42.83,42.91,42.64,42.79,22400,0
+USCI.US,D,20151012,000000,42.9,42.92,42.61,42.64,47029,0
+USCI.US,D,20151013,000000,42.61,43,42.61,42.88,34700,0
+USCI.US,D,20151014,000000,43.13,43.15,42.9,42.92,19800,0
+USCI.US,D,20151015,000000,42.84,42.89,42.71,42.79,14300,0
+USCI.US,D,20151016,000000,42.7,42.77,42.45,42.7,23100,0
+USCI.US,D,20151019,000000,42.48,42.51,42.32,42.36,19181,0
+USCI.US,D,20151020,000000,42.48,42.73,42.46,42.61,24405,0
+USCI.US,D,20151021,000000,42.51,42.53,42.38,42.47,34800,0
+USCI.US,D,20151022,000000,42.67,42.75,42.32,42.32,77300,0
+USCI.US,D,20151023,000000,42.32,42.32,41.95,42.09,29800,0
+USCI.US,D,20151026,000000,42.09,42.14,41.99,41.99,56300,0
+USCI.US,D,20151027,000000,41.93,42.14,41.88,41.96,29200,0
+USCI.US,D,20151028,000000,41.91,42.23,41.9,42.01,29100,0
+USCI.US,D,20151029,000000,41.88,41.98,41.72,41.78,94200,0
+USCI.US,D,20151030,000000,41.83,42.03,41.83,41.97,32700,0
+USCI.US,D,20151102,000000,41.84,41.95,41.76,41.94,1816288,0
+USCI.US,D,20151103,000000,41.99,42.09,41.95,42.01,34700,0
+USCI.US,D,20151104,000000,41.91,41.91,41.58,41.61,42435,0
+USCI.US,D,20151105,000000,41.43,41.45,41.18,41.18,50300,0
+USCI.US,D,20151106,000000,40.92,41.05,40.84,41.04,65600,0
+USCI.US,D,20151109,000000,40.87,40.9,40.53,40.54,38153,0
+USCI.US,D,20151110,000000,40.1,40.68,40,40.38,86300,0
+USCI.US,D,20151111,000000,40.5,40.5,40.36,40.43,44800,0
+USCI.US,D,20151112,000000,40.23,40.46,40.23,40.31,35000,0
+USCI.US,D,20151113,000000,40.31,40.31,40.09,40.11,40300,0
+USCI.US,D,20151116,000000,40.04,40.19,39.9,40.12,43500,0
+USCI.US,D,20151117,000000,40.23,40.23,39.94,40.02,684900,0
+USCI.US,D,20151118,000000,40.08,40.11,39.77,39.97,42700,0
+USCI.US,D,20151119,000000,39.97,40.28,39.97,40.2,51200,0
+USCI.US,D,20151120,000000,40.28,40.39,40.16,40.24,67200,0
+USCI.US,D,20151123,000000,39.95,40.31,39.94,40.21,53500,0
+USCI.US,D,20151124,000000,40.52,40.63,40.34,40.37,90800,0
+USCI.US,D,20151125,000000,40.18,40.61,40.18,40.55,117300,0
+USCI.US,D,20151127,000000,40.42,40.66,40.42,40.51,8000,0
+USCI.US,D,20151130,000000,40.55,40.61,40.37,40.46,29900,0
+USCI.US,D,20151201,000000,40.61,40.95,40.5,40.95,31222,0
+USCI.US,D,20151202,000000,40.71,40.77,40.45,40.48,42925,0
+USCI.US,D,20151203,000000,40.52,40.93,40.5,40.76,41623,0
+USCI.US,D,20151204,000000,40.88,41.13,40.88,41.1,228200,0
+USCI.US,D,20151207,000000,41.09,41.09,40.5,40.57,169100,0
+USCI.US,D,20151208,000000,40.32,40.47,40.21,40.24,89132,0
+USCI.US,D,20151209,000000,40.45,40.61,40.17,40.34,115100,0
+USCI.US,D,20151210,000000,40.16,40.58,40.16,40.47,62600,0
+USCI.US,D,20151211,000000,40.39,40.52,40.26,40.4,59200,0
+USCI.US,D,20151214,000000,40.24,40.37,40.11,40.12,223246,0
+USCI.US,D,20151215,000000,40.1,40.18,39.98,39.99,121300,0
+USCI.US,D,20151216,000000,40.08,40.08,39.7,39.91,84700,0
+USCI.US,D,20151217,000000,39.54,39.65,39.24,39.57,165000,0
+USCI.US,D,20151218,000000,39.82,40.38,39.64,40.25,153600,0
+USCI.US,D,20151221,000000,40.32,40.49,40.21,40.28,69600,0
+USCI.US,D,20151222,000000,40.24,40.32,40.08,40.12,105230,0
+USCI.US,D,20151223,000000,40.27,40.5,40.24,40.47,81800,0
+USCI.US,D,20151224,000000,40.55,40.611,40.49,40.57,34682,0
+USCI.US,D,20151228,000000,38.72,40.45,38.38,40.14,181246,0
+USCI.US,D,20151229,000000,40.44,40.48,40.3,40.44,105006,0
+USCI.US,D,20151230,000000,40.42,40.55,39.776,40.53,141415,0
+USCI.US,D,20151231,000000,40.41,40.59,40.4001,40.47,101859,0
+USCI.US,D,20160104,000000,40.47,40.47,39.986,40.09,36457,0
+USCI.US,D,20160105,000000,40.04,40.06,39.77,39.84,55749,0
+USCI.US,D,20160106,000000,39.55,39.56,39.408,39.49,17545,0
+USCI.US,D,20160107,000000,39.3,39.5,39.26,39.37,42824,0
+USCI.US,D,20160108,000000,39.42,39.434,39.136,39.17,28405,0
+USCI.US,D,20160111,000000,39.07,39.07,38.66,38.7,30164,0
+USCI.US,D,20160112,000000,38.69,38.7,38.48,38.58,19720,0
+USCI.US,D,20160113,000000,38.77,38.9099,38.69,38.71,21933,0
+USCI.US,D,20160114,000000,38.64,38.8296,38.59,38.75,56491,0
+USCI.US,D,20160115,000000,38.56,38.66,38.46,38.46,27253,0
+USCI.US,D,20160119,000000,38.76,38.9,38.57,38.71,68300,0
+USCI.US,D,20160120,000000,38.53,38.59,38.23,38.59,74360,0
+USCI.US,D,20160121,000000,38.47,38.94,38.45,38.8184,33151,0
+USCI.US,D,20160122,000000,39.2,39.3138,39.0601,39.2,56470,0
+USCI.US,D,20160125,000000,39.09,39.11,38.87,38.88,37448,0
+USCI.US,D,20160126,000000,39.1,39.38,39.1,39.29,29612,0
+USCI.US,D,20160127,000000,39.3,39.45,39.26,39.4,19916,0
+USCI.US,D,20160128,000000,39.33,39.47,39.1,39.17,23533,0
+USCI.US,D,20160129,000000,39.45,39.558,39.35,39.43,26763,0
+USCI.US,D,20160201,000000,39.39,39.58,39.385,39.46,53253,0
+USCI.US,D,20160202,000000,39.36,39.36,39.23,39.33,42907,0
+USCI.US,D,20160203,000000,39.6,39.6,39.36,39.57,42884,0
+USCI.US,D,20160204,000000,39.73,39.75,39.4,39.43,27887,0
+USCI.US,D,20160205,000000,39.48,39.5676,39.34,39.4285,14209,0
+USCI.US,D,20160208,000000,39.72,39.72,39.491,39.57,41277,0
+USCI.US,D,20160209,000000,39.35,39.5,39.33,39.38,44516,0
+USCI.US,D,20160210,000000,39.39,39.46,39.28,39.39,36332,0
+USCI.US,D,20160211,000000,39.41,39.54,39.39,39.51,31346,0
+USCI.US,D,20160212,000000,39.5053,39.61,39.4918,39.59,18440,0
+USCI.US,D,20160216,000000,39.46,39.547,39.3461,39.53,193577,0
+USCI.US,D,20160217,000000,39.47,39.75,39.4699,39.66,133197,0
+USCI.US,D,20160218,000000,39.68,39.75,39.53,39.54,144763,0
+USCI.US,D,20160219,000000,39.42,39.53,39.35,39.38,23138,0
+USCI.US,D,20160222,000000,39.53,39.5899,39.3522,39.44,27446,0
+USCI.US,D,20160223,000000,39.57,39.57,39.312,39.44,19310,0
+USCI.US,D,20160224,000000,39.41,39.599,39.35,39.56,46813,0
+USCI.US,D,20160225,000000,39.67,39.67,39.436,39.4949,18687,0
+USCI.US,D,20160226,000000,39.6,39.69,39.363,39.47,14320,0
+USCI.US,D,20160229,000000,39.59,39.59,39.41,39.56,54335,0
+USCI.US,D,20160301,000000,39.49,39.54,39.36,39.47,55617,0
+USCI.US,D,20160302,000000,39.54,39.71,39.49,39.7,22623,0
+USCI.US,D,20160303,000000,39.78,40.019,39.72,40.0093,30874,0
+USCI.US,D,20160304,000000,40.29,40.5,40.234,40.42,50017,0
+USCI.US,D,20160307,000000,40.65,40.7399,40.58,40.65,26844,0
+USCI.US,D,20160308,000000,40.62,40.62,40.2,40.34,30938,0
+USCI.US,D,20160309,000000,40.45,40.63,40.33,40.6,97932,0
+USCI.US,D,20160310,000000,40.62,40.86,40.6154,40.83,20557,0
+USCI.US,D,20160311,000000,41.08,41.23,41,41.06,24831,0
+USCI.US,D,20160314,000000,41.11,41.14,40.91,41.06,23225,0
+USCI.US,D,20160315,000000,40.85,40.92,40.8144,40.92,172004,0
+USCI.US,D,20160316,000000,40.85,41.22,40.85,41.2021,70597,0
+USCI.US,D,20160317,000000,41.52,41.6499,41.501,41.55,34224,0
+USCI.US,D,20160318,000000,41.58,41.59,41.2568,41.34,78793,0
+USCI.US,D,20160321,000000,41.27,41.4199,41.23,41.31,32140,0
+USCI.US,D,20160322,000000,41.32,41.45,41.25,41.45,17197,0
+USCI.US,D,20160323,000000,41.04,41.05,40.88,40.93,36870,0
+USCI.US,D,20160324,000000,40.7,40.77,40.59,40.71,33881,0
+USCI.US,D,20160328,000000,40.77,40.92,40.73,40.79,63690,0
+USCI.US,D,20160329,000000,40.72,40.8,40.6,40.79,45881,0
+USCI.US,D,20160330,000000,40.9,40.92,40.42,40.46,38797,0
+USCI.US,D,20160331,000000,40.5,40.64,40.2436,40.42,60945,0
+USCI.US,D,20160401,000000,40.13,40.29,40.11,40.26,21892,0
+USCI.US,D,20160404,000000,40.16,40.1923,39.9005,39.92,52471,0
+USCI.US,D,20160405,000000,39.94,39.94,39.66,39.75,39570,0
+USCI.US,D,20160406,000000,39.69,40.0394,39.69,39.83,36533,0
+USCI.US,D,20160407,000000,39.95,39.97,39.74,39.83,36552,0
+USCI.US,D,20160408,000000,39.87,40.33,39.87,40.33,153108,0
+USCI.US,D,20160411,000000,40.48,40.5199,40.29,40.38,30011,0
+USCI.US,D,20160412,000000,40.61,40.7099,40.491,40.66,35667,0
+USCI.US,D,20160413,000000,40.83,40.94,40.73,40.73,29484,0
+USCI.US,D,20160414,000000,40.87,40.87,40.6093,40.64,143836,0
+USCI.US,D,20160415,000000,40.64,40.83,40.57,40.73,34411,0
+USCI.US,D,20160418,000000,40.87,40.98,40.81,40.93,18422,0
+USCI.US,D,20160419,000000,41.37,41.51,41.3396,41.5,24567,0
+USCI.US,D,20160420,000000,41.57,41.92,41.55,41.78,43431,0
+USCI.US,D,20160421,000000,42.38,42.38,41.62,41.7,70702,0
+USCI.US,D,20160422,000000,41.91,42.0143,41.453,41.52,23491,0
+USCI.US,D,20160425,000000,42.17,42.17,41.59,41.68,84000,0
+USCI.US,D,20160426,000000,41.8,41.96,41.6501,41.93,52699,0
+USCI.US,D,20160427,000000,41.97,41.97,41.61,41.88,51010,0
+USCI.US,D,20160428,000000,41.96,42,41.9,41.9,30068,0
+USCI.US,D,20160429,000000,42.37,42.44,42.2799,42.4,72175,0
+USCI.US,D,20160502,000000,42.32,42.34,42.14,42.16,146184,0
+USCI.US,D,20160503,000000,42.18,42.18,41.7598,41.93,50137,0
+USCI.US,D,20160504,000000,41.9,41.95,41.7429,41.91,70347,0
+USCI.US,D,20160505,000000,42.19,42.19,41.5801,41.71,35758,0
+USCI.US,D,20160506,000000,41.74,42.05,41.725,41.94,65158,0
+USCI.US,D,20160509,000000,41.69,41.69,41.41,41.45,27075,0
+USCI.US,D,20160510,000000,41.63,41.82,41.55,41.75,45011,0
+USCI.US,D,20160511,000000,42.07,42.23,41.9913,42.08,55832,0
+USCI.US,D,20160512,000000,42.18,42.18,41.735,41.86,62136,0
+USCI.US,D,20160513,000000,41.7,41.82,41.55,41.78,75641,0
+USCI.US,D,20160516,000000,42,42.19,41.91,41.97,89379,0
+USCI.US,D,20160517,000000,41.96,42.22,41.9533,42.17,33615,0
+USCI.US,D,20160518,000000,41.9,42.26,41.72,41.73,111502,0
+USCI.US,D,20160519,000000,41.41,41.41,41,41.31,41671,0
+USCI.US,D,20160520,000000,41.53,41.59,41.3246,41.38,44390,0
+USCI.US,D,20160523,000000,41.25,41.25,40.88,41.03,339485,0
+USCI.US,D,20160524,000000,40.87,41.0499,40.838,40.9,91487,0
+USCI.US,D,20160525,000000,40.91,41.17,40.89,41.15,92459,0
+USCI.US,D,20160526,000000,41.46,41.46,41.15,41.38,99723,0
+USCI.US,D,20160527,000000,41.48,41.62,41.41,41.62,67252,0
+USCI.US,D,20160531,000000,41.66,41.8099,41.46,41.53,57157,0
+USCI.US,D,20160601,000000,41.25,41.68,41.2,41.68,84543,0
+USCI.US,D,20160602,000000,41.77,42.11,41.74,42,48889,0
+USCI.US,D,20160603,000000,42.44,42.59,42.3,42.59,77032,0
+USCI.US,D,20160606,000000,43.02,43.2,42.86,42.9,82018,0
+USCI.US,D,20160607,000000,42.95,43,42.815,42.96,106880,0
+USCI.US,D,20160608,000000,43.46,43.8637,43.428,43.76,103865,0
+USCI.US,D,20160609,000000,43.73,43.825,43.49,43.49,204767,0
+USCI.US,D,20160610,000000,43.58,43.76,43.44,43.5,109333,0
+USCI.US,D,20160613,000000,43.63,43.63,43.288,43.33,131639,0
+USCI.US,D,20160614,000000,43.13,43.3,42.9333,43.28,70604,0
+USCI.US,D,20160615,000000,43.44,43.5,43.15,43.18,77239,0
+USCI.US,D,20160616,000000,43.21,43.21,42.76,42.96,97518,0
+USCI.US,D,20160617,000000,43.4,43.5199,43.2058,43.41,618442,0
+USCI.US,D,20160620,000000,43.23,43.23,43.03,43.13,92452,0
+USCI.US,D,20160621,000000,42.78,42.825,42.628,42.78,59154,0
+USCI.US,D,20160622,000000,42.8,42.8825,42.5789,42.63,199604,0
+USCI.US,D,20160623,000000,42.73,42.88,42.59,42.84,276398,0
+USCI.US,D,20160624,000000,42.11,42.37,42,42.15,164459,0
+USCI.US,D,20160627,000000,42.38,42.6431,42.232,42.35,64074,0
+USCI.US,D,20160628,000000,42.84,42.9,42.55,42.82,89272,0
+USCI.US,D,20160629,000000,43,43.25,42.9643,43.16,66599,0
+USCI.US,D,20160630,000000,43.05,43.215,42.92,43.1716,146299,0
+USCI.US,D,20160701,000000,43.35,43.54,43.35,43.52,163188,0
+USCI.US,D,20160705,000000,43.53,43.53,42.7101,43.02,205877,0
+USCI.US,D,20160706,000000,42.69,42.92,42.612,42.92,136432,0
+USCI.US,D,20160707,000000,42.93,42.93,42.2,42.23,81923,0
+USCI.US,D,20160708,000000,42.86,42.86,42.429,42.67,341004,0
+USCI.US,D,20160711,000000,42.94,42.94,42.4959,42.51,184570,0
+USCI.US,D,20160712,000000,42.56,42.85,42.426,42.82,119639,0
+USCI.US,D,20160713,000000,43.36,43.4399,43.25,43.25,127333,0
+USCI.US,D,20160714,000000,43.51,43.6299,43.1573,43.208,122871,0
+USCI.US,D,20160715,000000,43.01,43.0299,42.76,42.76,51898,0
+USCI.US,D,20160718,000000,42.75,42.96,42.5,42.95,93824,0
+USCI.US,D,20160719,000000,42.77,42.77,42.3,42.37,45636,0
+USCI.US,D,20160720,000000,42.05,42.18,41.73,41.73,96187,0
+USCI.US,D,20160721,000000,41.98,41.98,41.7,41.79,92374,0
+USCI.US,D,20160722,000000,41.62,41.81,41.46,41.81,61398,0
+USCI.US,D,20160725,000000,41.77,41.8099,41.641,41.77,104848,0
+USCI.US,D,20160726,000000,41.72,41.8897,41.667,41.74,49582,0
+USCI.US,D,20160727,000000,41.93,42.013,41.66,41.76,131937,0
+USCI.US,D,20160728,000000,41.76,41.97,41.7001,41.75,96076,0
+USCI.US,D,20160729,000000,41.75,42.17,41.75,42.03,89415,0
+USCI.US,D,20160801,000000,41.81,42.1699,41.81,41.96,50692,0
+USCI.US,D,20160802,000000,42.19,42.25,41.8259,41.9,29008,0
+USCI.US,D,20160803,000000,42,42.129,41.84,42.07,29983,0
+USCI.US,D,20160804,000000,41.94,42.2,41.8401,42.11,58655,0
+USCI.US,D,20160805,000000,42.1,42.2499,42.0275,42.22,49012,0
+USCI.US,D,20160808,000000,42.2,42.3599,42.2,42.23,32518,0
+USCI.US,D,20160809,000000,42.13,42.39,42.11,42.17,43941,0
+USCI.US,D,20160810,000000,42.33,42.4,41.9415,41.96,31297,0
+USCI.US,D,20160811,000000,41.97,42.1499,41.7667,41.81,171016,0
+USCI.US,D,20160812,000000,41.93,41.93,41.655,41.79,56288,0
+USCI.US,D,20160815,000000,41.8,42.184,41.8,42.17,36798,0
+USCI.US,D,20160816,000000,42.25,42.271,42.051,42.1,102157,0
+USCI.US,D,20160817,000000,42,42.3,41.8601,42.15,1147448,0
+USCI.US,D,20160818,000000,42.21,42.44,42.1926,42.34,108179,0
+USCI.US,D,20160819,000000,42.09,42.2012,41.99,42.08,509999,0
+USCI.US,D,20160822,000000,42.26,42.3706,42.1248,42.21,68716,0
+USCI.US,D,20160823,000000,42.2749,42.49,42.2735,42.41,54718,0
+USCI.US,D,20160824,000000,42.36,42.36,41.93,41.94,101587,0
+USCI.US,D,20160825,000000,42.02,42.0799,41.83,41.86,55330,0
+USCI.US,D,20160826,000000,42.08,42.37,41.83,41.98,55737,0
+USCI.US,D,20160829,000000,41.85,41.999,41.805,41.87,71605,0
+USCI.US,D,20160830,000000,41.84,41.84,41.42,41.73,60542,0
+USCI.US,D,20160831,000000,41.63,41.8,41.3389,41.45,50170,0
+USCI.US,D,20160901,000000,41.51,41.57,41.23,41.3,54406,0
+USCI.US,D,20160902,000000,41.62,41.696,41.41,41.43,334670,0
+USCI.US,D,20160906,000000,41.39,41.6,41.24,41.49,146457,0
+USCI.US,D,20160907,000000,41.74,42.03,41.74,42.03,118716,0
+USCI.US,D,20160908,000000,42.12,42.2101,41.94,42.11,148733,0
+USCI.US,D,20160909,000000,42,42.038,41.71,41.729,54189,0
+USCI.US,D,20160912,000000,41.58,41.9195,41.46,41.64,100355,0
+USCI.US,D,20160913,000000,41.57,41.57,41.02,41.03,36926,0
+USCI.US,D,20160914,000000,41.07,41.2,40.95,40.98,99873,0
+USCI.US,D,20160915,000000,41.09,41.264,41.0001,41.13,63275,0
+USCI.US,D,20160916,000000,41.03,41.4502,41.03,41.44,39771,0
+USCI.US,D,20160919,000000,41.76,41.8756,41.62,41.62,34779,0
+USCI.US,D,20160920,000000,41.81,41.9979,41.68,41.94,52755,0
+USCI.US,D,20160921,000000,42.05,42.12,41.725,42.1,43481,0
+USCI.US,D,20160922,000000,42.44,42.485,42.03,42.06,36816,0
+USCI.US,D,20160923,000000,41.94,41.98,41.5457,41.73,31098,0
+USCI.US,D,20160926,000000,41.82,41.9,41.68,41.71,55518,0
+USCI.US,D,20160927,000000,41.54,41.54,41.3101,41.43,39846,0
+USCI.US,D,20160928,000000,41.45,41.775,41.3,41.69,113260,0
+USCI.US,D,20160929,000000,41.71,41.86,41.64,41.65,43092,0
+USCI.US,D,20160930,000000,42.01,42.01,41.431,41.46,69964,0
+USCI.US,D,20161003,000000,41.19,41.48,41.19,41.42,80559,0
+USCI.US,D,20161004,000000,41.48,41.5,41.32,41.34,129036,0
+USCI.US,D,20161005,000000,41.5,41.585,41.1401,41.15,27871,0
+USCI.US,D,20161006,000000,40.97,41.09,40.82,41.06,257013,0
+USCI.US,D,20161007,000000,41.24,41.37,40.9751,41.1,51191,0
+USCI.US,D,20161010,000000,41.21,41.2514,40.9444,41.04,31531,0
+USCI.US,D,20161011,000000,40.82,40.9,40.66,40.68,37383,0
+USCI.US,D,20161012,000000,40.68,40.81,40.57,40.59,54311,0
+USCI.US,D,20161013,000000,40.5,40.59,40.43,40.48,28954,0
+USCI.US,D,20161014,000000,40.6,40.8184,40.53,40.6,42493,0
+USCI.US,D,20161017,000000,40.7,40.81,40.6,40.79,18690,0
+USCI.US,D,20161018,000000,40.9,40.97,40.83,40.88,63197,0
+USCI.US,D,20161019,000000,40.93,41.06,40.88,40.925,26385,0
+USCI.US,D,20161020,000000,40.82,40.92,40.752,40.92,37401,0
+USCI.US,D,20161021,000000,40.89,41.14,40.89,41.06,94753,0
+USCI.US,D,20161024,000000,41.44,41.6,41.43,41.59,73271,0
+USCI.US,D,20161025,000000,41.79,41.92,41.73,41.88,45892,0
+USCI.US,D,20161026,000000,41.89,41.9303,41.7825,41.89,48117,0
+USCI.US,D,20161027,000000,41.93,42.091,41.88,42,38991,0
+USCI.US,D,20161028,000000,42.05,42.26,42.05,42.11,19587,0
+USCI.US,D,20161031,000000,42.12,42.1923,41.98,42,102597,0
+USCI.US,D,20161101,000000,42.13,42.244,42.08,42.08,48001,0
+USCI.US,D,20161102,000000,42.03,42.1657,41.915,42.02,108379,0
+USCI.US,D,20161103,000000,42.18,42.29,42.1101,42.17,45852,0
+USCI.US,D,20161104,000000,42.09,42.13,41.94,42.02,53343,0
+USCI.US,D,20161107,000000,42.2,42.2,41.931,42.16,65808,0
+USCI.US,D,20161108,000000,41.96,42.278,41.96,41.96,28926,0
+USCI.US,D,20161109,000000,42.41,42.41,41.96,42.11,90654,0
+USCI.US,D,20161110,000000,42.01,42.02,41.79,41.82,104197,0
+USCI.US,D,20161111,000000,42.23,42.23,41.17,41.24,40141,0
+USCI.US,D,20161114,000000,41.3,41.33,41.02,41.21,69321,0
+USCI.US,D,20161115,000000,41.14,41.36,41.0815,41.29,57548,0
+USCI.US,D,20161116,000000,41.16,41.16,40.801,40.94,46452,0
+USCI.US,D,20161117,000000,41.06,41.07,40.8246,40.87,42184,0
+USCI.US,D,20161118,000000,40.99,40.99,40.69,40.85,71166,0
+USCI.US,D,20161121,000000,41.33,41.45,41.2,41.41,44814,0
+USCI.US,D,20161122,000000,41.66,41.66,41.4805,41.57,41933,0
+USCI.US,D,20161123,000000,41.29,41.885,41.26,41.82,33094,0
+USCI.US,D,20161125,000000,41.37,42.14,40.79,42.11,32771,0
+USCI.US,D,20161128,000000,42.45,42.7,42.1608,42.17,35573,0
+USCI.US,D,20161129,000000,41.8,41.92,41.53,41.6,38882,0
+USCI.US,D,20161130,000000,41.91,41.91,41.5374,41.66,29404,0
+USCI.US,D,20161201,000000,41.77,41.85,41.6615,41.76,77082,0
+USCI.US,D,20161202,000000,41.53,41.68,41.4545,41.59,34000,0
+USCI.US,D,20161205,000000,41.9,41.95,41.79,41.87,221306,0
+USCI.US,D,20161206,000000,41.84,42.09,41.805,41.96,54203,0
+USCI.US,D,20161207,000000,42.04,42.04,41.6401,41.7,87219,0
+USCI.US,D,20161208,000000,41.62,41.62,41.3521,41.43,164087,0
+USCI.US,D,20161209,000000,41.43,41.4899,41.17,41.21,69725,0
+USCI.US,D,20161212,000000,41.47,41.58,41.3505,41.54,47748,0
+USCI.US,D,20161213,000000,41.68,41.72,41.3342,41.51,67603,0
+USCI.US,D,20161214,000000,41.55,41.76,41.487,41.64,114203,0
+USCI.US,D,20161215,000000,41.34,41.535,41.211,41.28,147052,0
+USCI.US,D,20161216,000000,41.1,41.19,40.7829,41.06,66217,0
+USCI.US,D,20161219,000000,40.78,41,40.635,40.76,71315,0
+USCI.US,D,20161220,000000,40.55,40.6549,40.5,40.55,87254,0
+USCI.US,D,20161221,000000,40.7,40.7358,40.61,40.73,125358,0
+USCI.US,D,20161222,000000,40.5,40.57,40.3,40.36,135112,0
+USCI.US,D,20161223,000000,40.34,40.34,40.03,40.1,77274,0
+USCI.US,D,20161227,000000,39.9,40.4,39.9,40.31,140634,0
+USCI.US,D,20161228,000000,40.23,40.23,39.98,40.06,96650,0
+USCI.US,D,20161229,000000,40.01,40.1044,39.95,40.02,88265,0
+USCI.US,D,20161230,000000,40.1,40.2029,39.97,40,205092,0
+USCI.US,D,20170103,000000,40.1,40.2499,39.67,39.77,61070,0
+USCI.US,D,20170104,000000,39.92,40.24,39.9001,40.12,217292,0
+USCI.US,D,20170105,000000,40.26,40.42,40.12,40.23,1535203,0
+USCI.US,D,20170106,000000,40.33,40.38,40.18,40.27,178086,0
+USCI.US,D,20170109,000000,40.01,40.0511,39.91,39.91,52058,0
+USCI.US,D,20170110,000000,40.28,40.3636,40.028,40.13,68244,0
+USCI.US,D,20170111,000000,40.39,40.48,40.13,40.37,210054,0
+USCI.US,D,20170112,000000,40.97,40.97,40.7185,40.82,45187,0
+USCI.US,D,20170113,000000,40.63,40.9199,40.63,40.84,84583,0
+USCI.US,D,20170117,000000,40.99,41.06,40.76,40.7725,57528,0
+USCI.US,D,20170118,000000,41.18,41.18,40.5655,40.62,40599,0
+USCI.US,D,20170119,000000,40.6,40.73,40.3596,40.36,36812,0
+USCI.US,D,20170120,000000,40.54,40.63,40.46,40.47,177594,0
+USCI.US,D,20170123,000000,40.57,40.7,40.51,40.6785,52948,0
+USCI.US,D,20170124,000000,40.91,41.022,40.86,40.89,85965,0
+USCI.US,D,20170125,000000,40.59,40.79,40.57,40.66,95935,0
+USCI.US,D,20170126,000000,40.6,40.7,40.37,40.38,41287,0
+USCI.US,D,20170127,000000,40.55,40.55,40.05,40.2,69724,0
+USCI.US,D,20170130,000000,40.05,40.05,39.86,39.96,87337,0
+USCI.US,D,20170131,000000,40.37,40.3899,40.19,40.22,55085,0
+USCI.US,D,20170201,000000,40.35,40.4478,40.105,40.36,100558,0
+USCI.US,D,20170202,000000,40.47,40.5244,40.3022,40.37,124242,0
+USCI.US,D,20170203,000000,40.29,40.46,40.19,40.35,85081,0
+USCI.US,D,20170206,000000,40.42,40.54,40.27,40.29,148155,0
+USCI.US,D,20170207,000000,40.18,40.1895,40.05,40.1,41946,0
+USCI.US,D,20170208,000000,40.24,40.4114,40.18,40.27,57705,0
+USCI.US,D,20170209,000000,40.54,40.55,40.23,40.32,47791,0
+USCI.US,D,20170210,000000,40.55,40.729,40.5008,40.66,31019,0
+USCI.US,D,20170213,000000,40.47,40.47,40.3201,40.33,39475,0
+USCI.US,D,20170214,000000,40.6,40.6,40.28,40.48,51010,0
+USCI.US,D,20170215,000000,40.41,40.52,40.28,40.46,57572,0
+USCI.US,D,20170216,000000,40.47,40.48,40.2702,40.33,44633,0
+USCI.US,D,20170217,000000,40.1,40.254,40.1,40.21,30640,0
+USCI.US,D,20170221,000000,40.44,40.5246,40.37,40.38,38542,0
+USCI.US,D,20170222,000000,40.34,40.34,40.17,40.25,41614,0
+USCI.US,D,20170223,000000,40.35,40.4058,40.1056,40.11,75170,0
+USCI.US,D,20170224,000000,40.14,40.25,40.09,40.1,47907,0
+USCI.US,D,20170227,000000,40,40.1588,39.9,39.98,33188,0
+USCI.US,D,20170228,000000,39.99,40.1,39.8801,40.1,21579,0
+USCI.US,D,20170301,000000,40.32,40.4,40.2201,40.24,33376,0
+USCI.US,D,20170302,000000,39.88,39.9642,39.735,39.75,58372,0
+USCI.US,D,20170303,000000,39.85,39.99,39.7688,39.98,40409,0
+USCI.US,D,20170306,000000,40.06,40.06,39.77,39.77,41881,0
+USCI.US,D,20170307,000000,39.76,39.86,39.42,39.42,52312,0
+USCI.US,D,20170308,000000,39.35,39.5253,38.74,38.92,50226,0
+USCI.US,D,20170309,000000,38.73,38.845,38.44,38.65,49637,0
+USCI.US,D,20170310,000000,38.21,38.8488,38.21,38.6326,45769,0
+USCI.US,D,20170313,000000,38.85,38.89,38.76,38.8,54819,0
+USCI.US,D,20170314,000000,38.55,38.67,38.4347,38.57,51404,0
+USCI.US,D,20170315,000000,38.81,39.0099,38.772,38.945,38954,0
+USCI.US,D,20170316,000000,39.09,39.09,38.915,38.96,25467,0
+USCI.US,D,20170317,000000,39,39.13,38.94,39.06,31104,0
+USCI.US,D,20170320,000000,39.04,39.22,39.04,39.12,28800,0
+USCI.US,D,20170321,000000,39.26,39.351,38.97,38.97,31217,0
+USCI.US,D,20170322,000000,39.06,39.295,38.94,39.24,93804,0
+USCI.US,D,20170323,000000,39.06,39.199,39,39.13,296361,0
+USCI.US,D,20170324,000000,39.1,39.182,39.0401,39.15,53345,0
+USCI.US,D,20170327,000000,38.92,39.069,38.7731,39.01,399622,0
+USCI.US,D,20170328,000000,39.1,39.3133,39.06,39.1,59008,0
+USCI.US,D,20170329,000000,39.16,39.416,39.16,39.33,42392,0
+USCI.US,D,20170330,000000,39.26,39.48,39.2357,39.25,42289,0
+USCI.US,D,20170331,000000,39.1,39.229,39.09,39.16,43578,0
+USCI.US,D,20170403,000000,39.17,39.195,38.8877,38.89,32522,0
+USCI.US,D,20170404,000000,38.6,39.08,38.6,39.03,53197,0
+USCI.US,D,20170405,000000,39.32,39.3732,39.147,39.19,42221,0
+USCI.US,D,20170406,000000,39.25,39.3,39.1282,39.1972,49719,0
+USCI.US,D,20170407,000000,39.07,39.2999,39.05,39.05,119931,0
+USCI.US,D,20170410,000000,39,39,38.895,38.94,110643,0
+USCI.US,D,20170411,000000,38.9,39.139,38.8,39.1,38932,0
+USCI.US,D,20170412,000000,39.08,39.1502,38.94,39.03,31827,0
+USCI.US,D,20170413,000000,39.27,39.33,39.18,39.27,72549,0
+USCI.US,D,20170417,000000,39.52,39.52,39.29,39.35,38408,0
+USCI.US,D,20170418,000000,38.98,39.04,38.7501,38.9,32044,0
+USCI.US,D,20170419,000000,39,39.055,38.76,38.77,44835,0
+USCI.US,D,20170420,000000,38.96,39.02,38.88,38.92,28381,0
+USCI.US,D,20170421,000000,38.88,38.9624,38.72,38.78,56997,0
+USCI.US,D,20170424,000000,38.57,38.743,38.508,38.67,37428,0
+USCI.US,D,20170425,000000,38.5,38.7299,38.12,38.7,46121,0
+USCI.US,D,20170426,000000,38.64,38.86,38.64,38.79,451837,0
+USCI.US,D,20170427,000000,38.65,38.76,38.49,38.7016,49641,0
+USCI.US,D,20170428,000000,38.77,38.8899,38.6885,38.84,39137,0
+USCI.US,D,20170501,000000,38.84,39.1101,38.84,38.92,107392,0
+USCI.US,D,20170502,000000,38.81,39,38.76,38.76,38096,0
+USCI.US,D,20170503,000000,38.67,38.78,38.53,38.67,56513,0
+USCI.US,D,20170504,000000,38.56,38.63,38.4001,38.42,42994,0
+USCI.US,D,20170505,000000,38.32,38.4399,38.28,38.36,68475,0
+USCI.US,D,20170508,000000,38.27,38.4109,38.23,38.3814,28224,0
+USCI.US,D,20170509,000000,38.41,38.5927,38.25,38.25,33627,0
+USCI.US,D,20170510,000000,38.18,38.44,38.18,38.35,50267,0
+USCI.US,D,20170511,000000,38.52,38.53,38.31,38.37,33133,0
+USCI.US,D,20170512,000000,38.58,38.67,38.49,38.59,45704,0
+USCI.US,D,20170515,000000,38.81,38.94,38.66,38.67,120789,0
+USCI.US,D,20170516,000000,38.56,38.6463,38.5102,38.58,60753,0
+USCI.US,D,20170517,000000,38.7,38.888,38.7,38.8,65489,0
+USCI.US,D,20170518,000000,38.54,38.77,38.5,38.69,43858,0
+USCI.US,D,20170519,000000,39.02,39.11,38.97,39.06,32214,0
+USCI.US,D,20170522,000000,39.08,39.28,39.08,39.23,58527,0
+USCI.US,D,20170523,000000,39.21,39.2163,39.03,39.06,39749,0
+USCI.US,D,20170524,000000,38.84,38.92,38.6701,38.82,35904,0
+USCI.US,D,20170525,000000,38.89,38.94,38.62,38.65,45745,0
+USCI.US,D,20170526,000000,38.65,38.6914,38.59,38.6,135476,0
+USCI.US,D,20170530,000000,38.37,38.5664,38.3358,38.51,394363,0
+USCI.US,D,20170531,000000,38.36,38.45,38.15,38.4,61844,0
+USCI.US,D,20170601,000000,38.25,38.5,38.25,38.37,31004,0
+USCI.US,D,20170602,000000,38.09,38.31,38.09,38.25,137961,0
+USCI.US,D,20170605,000000,38.13,38.18,37.92,37.95,57286,0
+USCI.US,D,20170606,000000,37.92,38,37.8222,37.88,304898,0
+USCI.US,D,20170607,000000,37.79,37.84,37.52,37.64,43602,0
+USCI.US,D,20170608,000000,37.65,37.84,37.63,37.73,82194,0
+USCI.US,D,20170609,000000,37.75,37.9,37.75,37.88,26619,0
+USCI.US,D,20170612,000000,37.93,37.93,37.5,37.56,36306,0
+USCI.US,D,20170613,000000,37.51,37.62,37.44,37.59,82822,0
+USCI.US,D,20170614,000000,37.58,37.58,37.17,37.21,293687,0
+USCI.US,D,20170615,000000,37.15,37.31,37.14,37.31,81163,0
+USCI.US,D,20170616,000000,37.32,37.44,37.27,37.39,53644,0
+USCI.US,D,20170619,000000,37.41,37.5025,37.33,37.33,26253,0
+USCI.US,D,20170620,000000,37.16,37.2799,36.975,37.17,38579,0
+USCI.US,D,20170621,000000,37.28,37.31,37.02,37.12,34016,0
+USCI.US,D,20170622,000000,37.18,37.28,37.04,37.04,42120,0
+USCI.US,D,20170623,000000,37.07,37.255,37.05,37.21,23874,0
+USCI.US,D,20170626,000000,37.23,37.486,37.16,37.46,42804,0
+USCI.US,D,20170627,000000,37.5,37.75,37.5,37.72,33771,0
+USCI.US,D,20170628,000000,37.71,38,37.65,38,47593,0
+USCI.US,D,20170629,000000,38.08,38.216,38.05,38.06,44917,0
+USCI.US,D,20170630,000000,38.09,38.49,38.09,38.49,173783,0
+USCI.US,D,20170703,000000,38.38,38.56,38.38,38.48,214849,0
+USCI.US,D,20170705,000000,38.19,38.2628,37.92,38.09,57924,0
+USCI.US,D,20170706,000000,37.95,38.1713,37.95,38.15,48797,0
+USCI.US,D,20170707,000000,38.05,38.05,37.93,37.97,41461,0
+USCI.US,D,20170710,000000,37.92,38.04,37.83,37.93,66460,0
+USCI.US,D,20170711,000000,38,38.32,38,38.26,30825,0
+USCI.US,D,20170712,000000,38.79,38.79,38.27,38.35,218657,0
+USCI.US,D,20170713,000000,38.33,38.43,38.28,38.31,48418,0
+USCI.US,D,20170714,000000,38.4176,38.5511,38.38,38.5,43559,0
+USCI.US,D,20170717,000000,38.59,38.77,38.59,38.65,40068,0
+USCI.US,D,20170718,000000,38.77,38.77,38.582,38.67,17331,0
+USCI.US,D,20170719,000000,38.62,38.74,38.56,38.7,24596,0
+USCI.US,D,20170720,000000,38.36,38.91,38.36,38.58,36339,0
+USCI.US,D,20170721,000000,38.63,38.7187,38.564,38.62,25714,0
+USCI.US,D,20170724,000000,38.98,38.98,38.39,38.46,39742,0
+USCI.US,D,20170725,000000,38.78,38.9378,38.7739,38.88,58983,0
+USCI.US,D,20170726,000000,38.83,39,38.82,38.99,38316,0
+USCI.US,D,20170727,000000,39.19,39.2596,39.06,39.16,23312,0
+USCI.US,D,20170728,000000,39.29,39.29,39.1584,39.25,31693,0
+USCI.US,D,20170731,000000,39.2,39.33,39.1503,39.32,34089,0
+USCI.US,D,20170801,000000,39.04,39.1,38.89,39.05,76747,0
+USCI.US,D,20170802,000000,39.1,39.3926,39.04,39.39,28230,0
+USCI.US,D,20170803,000000,39.34,39.39,39.19,39.26,44875,0
+USCI.US,D,20170804,000000,39.3115,39.37,39.17,39.33,23571,0
+USCI.US,D,20170807,000000,39.39,39.52,39.37,39.5,63822,0
+USCI.US,D,20170808,000000,39.49,39.72,39.41,39.62,20948,0
+USCI.US,D,20170809,000000,39.76,39.8,39.56,39.67,31207,0
+USCI.US,D,20170810,000000,39.71,39.82,39.38,39.39,67894,0
+USCI.US,D,20170811,000000,39.41,39.51,39.41,39.48,19158,0
+USCI.US,D,20170814,000000,39.38,39.44,39.17,39.23,54472,0
+USCI.US,D,20170815,000000,39.25,39.28,39.05,39.21,66339,0
+USCI.US,D,20170816,000000,39.6,39.707,39.5,39.55,60983,0
+USCI.US,D,20170817,000000,39.33,39.3456,39.15,39.16,45486,0
+USCI.US,D,20170818,000000,39.29,39.61,39.28,39.61,14656,0
+USCI.US,D,20170821,000000,39.5,39.52,39.38,39.42,36670,0
+USCI.US,D,20170822,000000,39.53,39.61,39.47,39.6,40285,0
+USCI.US,D,20170823,000000,39.56,39.762,39.56,39.72,43888,0
+USCI.US,D,20170824,000000,39.83,39.93,39.7096,39.92,24926,0
+USCI.US,D,20170825,000000,39.99,39.99,39.46,39.59,25366,0
+USCI.US,D,20170828,000000,39.63,39.94,39.55,39.86,25001,0
+USCI.US,D,20170829,000000,39.75,40,39.75,39.87,52495,0
+USCI.US,D,20170830,000000,39.89,39.9628,39.82,39.85,16623,0
+USCI.US,D,20170831,000000,40.08,40.59,40.08,40.58,64790,0
+USCI.US,D,20170901,000000,40.61,40.93,40.5279,40.93,62818,0
+USCI.US,D,20170905,000000,40.93,41.17,40.82,40.87,20289,0
+USCI.US,D,20170906,000000,40.89,41.0628,40.86,41.06,12954,0
+USCI.US,D,20170907,000000,41.07,41.07,40.8905,41.01,18687,0
+USCI.US,D,20170908,000000,40.79,40.79,40.4302,40.47,86582,0
+USCI.US,D,20170911,000000,40.39,40.549,40.29,40.51,15998,0
+USCI.US,D,20170912,000000,40.3,40.53,40.3,40.46,39734,0
+USCI.US,D,20170913,000000,40.28,40.32,40.091,40.27,17708,0
+USCI.US,D,20170914,000000,40.3,40.3662,40.115,40.12,73615,0
+USCI.US,D,20170915,000000,40.24,40.44,40.2,40.42,14356,0
+USCI.US,D,20170918,000000,40.42,40.44,40.331,40.41,22156,0
+USCI.US,D,20170919,000000,40.09,40.49,40.09,40.42,36926,0
+USCI.US,D,20170920,000000,40.44,40.7806,40.44,40.74,15517,0
+USCI.US,D,20170921,000000,40.53,40.59,40.18,40.22,238716,0
+USCI.US,D,20170922,000000,40.18,40.29,40.13,40.28,47147,0
+USCI.US,D,20170925,000000,40.28,40.699,40.28,40.66,31719,0
+USCI.US,D,20170926,000000,40.45,40.45,40.27,40.29,29611,0
+USCI.US,D,20170927,000000,40.39,40.39,40.15,40.18,22130,0
+USCI.US,D,20170928,000000,40.38,40.38,40.17,40.25,15595,0
+USCI.US,D,20170929,000000,40.23,40.295,40.03,40.04,23680,0
+USCI.US,D,20171002,000000,39.81,39.8886,39.72,39.82,176277,0
+USCI.US,D,20171003,000000,39.82,40.109,39.82,40.01,21348,0
+USCI.US,D,20171004,000000,40.04,40.1534,40.01,40.04,44582,0
+USCI.US,D,20171005,000000,40.42,40.56,40.3894,40.46,16329,0
+USCI.US,D,20171006,000000,40.03,40.08,39.8533,39.92,14318,0
+USCI.US,D,20171009,000000,39.9467,40.025,39.8435,39.98,12581,0
+USCI.US,D,20171010,000000,40.26,40.4179,40.2301,40.36,18522,0
+USCI.US,D,20171011,000000,40.31,40.4292,40.211,40.39,18981,0
+USCI.US,D,20171012,000000,40.24,40.3475,40.18,40.2,39052,0
+USCI.US,D,20171013,000000,40.45,40.57,40.357,40.5,27820,0
+USCI.US,D,20171016,000000,40.86,40.8736,40.5795,40.64,17979,0
+USCI.US,D,20171017,000000,40.47,40.47,40.197,40.38,17162,0
+USCI.US,D,20171018,000000,40.39,40.39,40.14,40.24,17938,0
+USCI.US,D,20171019,000000,40.01,40.2,39.981,40.09,15914,0
+USCI.US,D,20171020,000000,40.07,40.26,39.9901,40.12,20706,0
+USCI.US,D,20171023,000000,40.21,40.35,40.21,40.35,96452,0
+USCI.US,D,20171024,000000,40.35,40.7,40.3301,40.7,20233,0
+USCI.US,D,20171025,000000,40.63,40.78,40.63,40.78,23904,0
+USCI.US,D,20171026,000000,40.61,40.89,40.61,40.86,13220,0
+USCI.US,D,20171027,000000,40.6,40.89,40.54,40.83,30721,0
+USCI.US,D,20171030,000000,40.86,40.96,40.81,40.94,95644,0
+USCI.US,D,20171031,000000,40.86,41.0641,40.85,40.98,37975,0
+USCI.US,D,20171101,000000,41.19,41.35,41.0276,41.14,30587,0
+USCI.US,D,20171102,000000,41.14,41.239,41.0183,41.1899,25449,0
+USCI.US,D,20171103,000000,40.5,41.42,40.5,41.36,19122,0
+USCI.US,D,20171106,000000,41.46,41.88,41.46,41.83,23560,0
+USCI.US,D,20171107,000000,41.79,41.79,41.421,41.51,26999,0
+USCI.US,D,20171108,000000,41.42,41.52,41.3504,41.38,20756,0
+USCI.US,D,20171109,000000,41.37,41.535,41.34,41.51,15484,0
+USCI.US,D,20171110,000000,41.6,41.63,41.38,41.51,12348,0
+USCI.US,D,20171113,000000,41.53,41.532,41.401,41.41,133301,0
+USCI.US,D,20171114,000000,41.43,41.43,40.84,40.88,23623,0
+USCI.US,D,20171115,000000,40.8,40.8,40.604,40.72,10614,0
+USCI.US,D,20171116,000000,40.78,40.78,40.58,40.64,19195,0
+USCI.US,D,20171117,000000,40.81,41.04,40.79,40.98,19556,0
+USCI.US,D,20171120,000000,40.75,40.92,40.69,40.85,22775,0
+USCI.US,D,20171121,000000,40.9,41.1161,40.9,41.03,18965,0
+USCI.US,D,20171122,000000,41.4,41.4,41.18,41.33,42060,0
+USCI.US,D,20171124,000000,41.5,41.57,40.569,41.57,12168,0
+USCI.US,D,20171127,000000,41.54,41.54,41.3765,41.45,22414,0
+USCI.US,D,20171128,000000,41.35,41.35,41.205,41.34,69674,0
+USCI.US,D,20171129,000000,41.26,41.39,41.08,41.1652,28638,0
+USCI.US,D,20171130,000000,41.31,41.35,40.9501,40.99,21368,0
+USCI.US,D,20171201,000000,41.3,41.5127,41.26,41.32,26410,0
+USCI.US,D,20171204,000000,41.14,41.14,40.96,40.99,216251,0
+USCI.US,D,20171205,000000,40.82,40.88,40.7,40.72,24991,0
+USCI.US,D,20171206,000000,40.59,40.59,40.14,40.21,20648,0
+USCI.US,D,20171207,000000,40.18,40.32,40.1401,40.28,53935,0
+USCI.US,D,20171208,000000,40.47,40.53,40.3648,40.41,26177,0
+USCI.US,D,20171211,000000,40.67,40.67,40.421,40.56,21537,0
+USCI.US,D,20171212,000000,40.41,40.56,40.2545,40.28,14668,0
+USCI.US,D,20171213,000000,40.27,40.2912,40.08,40.19,30003,0
+USCI.US,D,20171214,000000,40.16,40.43,40.16,40.39,43478,0
+USCI.US,D,20171215,000000,40.53,40.6,40.52,40.54,21104,0
+USCI.US,D,20171218,000000,40.62,40.803,40.57,40.66,29653,0
+USCI.US,D,20171219,000000,40.78,40.89,40.75,40.84,41194,0
+USCI.US,D,20171220,000000,41.03,41.14,40.97,41.13,30372,0
+USCI.US,D,20171221,000000,41.07,41.3818,41.07,41.3,38863,0
+USCI.US,D,20171222,000000,41.28,41.63,41.28,41.55,312276,0
+USCI.US,D,20171226,000000,42,42.1699,41.69,42,39848,0
+USCI.US,D,20171227,000000,42.1,42.1501,42.08,42.1,50600,0
+USCI.US,D,20171228,000000,42.33,42.42,42.22,42.4,90501,0
+USCI.US,D,20171229,000000,42.35,42.5802,42.35,42.53,57477,0
+USCI.US,D,20180102,000000,42.72,42.91,42.72,42.91,116663,0
+USCI.US,D,20180103,000000,42.88,42.91,42.74,42.91,45880,0
+USCI.US,D,20180104,000000,42.88,42.969,42.74,42.81,84274,0
+USCI.US,D,20180105,000000,42.62,42.62,42.36,42.46,41372,0
+USCI.US,D,20180108,000000,42.37,42.429,42.28,42.41,76115,0
+USCI.US,D,20180109,000000,42.49,42.55,42.21,42.55,42124,0
+USCI.US,D,20180110,000000,42.64,42.64,42.49,42.56,52224,0
+USCI.US,D,20180111,000000,42.59,42.64,42.52,42.56,119919,0
+USCI.US,D,20180112,000000,42.55,42.75,42.55,42.7,52751,0
+USCI.US,D,20180116,000000,42.55,42.63,42.48,42.52,64389,0
+USCI.US,D,20180117,000000,42.54,42.779,42.5017,42.71,38417,0
+USCI.US,D,20180118,000000,42.67,42.8348,42.66,42.8099,42606,0
+USCI.US,D,20180119,000000,42.76,42.9,42.6489,42.7,33872,0
+USCI.US,D,20180122,000000,42.81,42.97,42.8,42.97,47371,0
+USCI.US,D,20180123,000000,42.96,43.09,42.855,43.02,74293,0
+USCI.US,D,20180124,000000,43.16,43.5,43.16,43.5,69262,0
+USCI.US,D,20180125,000000,43.6,43.6,43.255,43.29,49995,0
+USCI.US,D,20180126,000000,43.41,43.76,43.41,43.7,135007,0
+USCI.US,D,20180129,000000,43.75,43.85,43.6137,43.71,73179,0
+USCI.US,D,20180130,000000,43.65,43.66,43.33,43.479,58529,0
+USCI.US,D,20180131,000000,43.49,43.49,43.3,43.41,52167,0
+USCI.US,D,20180201,000000,43.41,43.8918,43.41,43.85,72766,0
+USCI.US,D,20180202,000000,43.45,43.45,43.1072,43.22,47753,0
+USCI.US,D,20180205,000000,43.13,43.2909,42.9,42.9,81263,0
+USCI.US,D,20180206,000000,42.59,42.79,42.51,42.62,52140,0
+USCI.US,D,20180207,000000,42.62,42.67,42.0484,42.18,132742,0
+USCI.US,D,20180208,000000,42.15,42.18,41.83,41.84,75393,0
+USCI.US,D,20180209,000000,41.6,41.6,40.92,41.24,51425,0
+USCI.US,D,20180212,000000,41.36,41.4715,41.29,41.39,59885,0
+USCI.US,D,20180213,000000,41.43,41.6666,41.4048,41.61,72026,0
+USCI.US,D,20180214,000000,41.56,42.32,41.521,42.28,44531,0
+USCI.US,D,20180215,000000,42.39,42.41,41.95,42.4,86090,0
+USCI.US,D,20180216,000000,42.34,42.5199,42.25,42.39,136820,0
+USCI.US,D,20180220,000000,42.43,42.62,42.43,42.43,103886,0
+USCI.US,D,20180221,000000,42.45,42.6758,42.42,42.48,33353,0
+USCI.US,D,20180222,000000,42.61,42.76,42.48,42.69,50309,0
+USCI.US,D,20180223,000000,42.72,42.89,42.625,42.87,46273,0
+USCI.US,D,20180226,000000,42.96,43.14,42.855,43.12,81351,0
+USCI.US,D,20180227,000000,43,43.01,42.8,42.82,45839,0
+USCI.US,D,20180228,000000,42.9,42.9,42.4349,42.47,52639,0
+USCI.US,D,20180301,000000,42.3,42.5,42,42.48,139502,0
+USCI.US,D,20180302,000000,42.33,42.45,42.184,42.43,426028,0
+USCI.US,D,20180305,000000,42.35,42.826,42.3083,42.77,78726,0
+USCI.US,D,20180306,000000,42.98,43.01,42.8,42.8,30044,0
+USCI.US,D,20180307,000000,42.7,42.795,42.3201,42.4,23942,0
+USCI.US,D,20180308,000000,42.42,42.42,42.2,42.34,68492,0
+USCI.US,D,20180309,000000,42.49,42.674,42.4387,42.66,30957,0
+USCI.US,D,20180312,000000,42.52,42.62,42.36,42.575,61309,0
+USCI.US,D,20180313,000000,42.7,42.77,42.4499,42.55,16702,0
+USCI.US,D,20180314,000000,42.56,42.73,42.43,42.4923,25058,0
+USCI.US,D,20180315,000000,42.43,42.51,42.3,42.44,126663,0
+USCI.US,D,20180316,000000,42.43,42.56,42.3,42.52,39828,0
+USCI.US,D,20180319,000000,42.38,42.42,42.11,42.16,59153,0
+USCI.US,D,20180320,000000,42.3,42.7,42.23,42.3,31846,0
+USCI.US,D,20180321,000000,42.54,42.94,42.1,42.93,36955,0
+USCI.US,D,20180322,000000,42.65,42.71,42.49,42.56,60315,0
+USCI.US,D,20180323,000000,42.77,42.918,42.6,42.86,52492,0
+USCI.US,D,20180326,000000,43,43,42.81,42.86,57161,0
+USCI.US,D,20180327,000000,42.87,42.87,42.6301,42.66,32504,0
+USCI.US,D,20180328,000000,42.56,42.7,42.48,42.55,79168,0
+USCI.US,D,20180329,000000,42.64,42.85,42.6168,42.78,92209,0
+USCI.US,D,20180402,000000,42.99,42.99,42.42,42.46,135613,0
+USCI.US,D,20180403,000000,42.66,42.66,42.4,42.46,33270,0
+USCI.US,D,20180404,000000,42.1,42.3641,41.84,42.28,44815,0
+USCI.US,D,20180405,000000,42.1,42.55,42.1,42.54,18476,0
+USCI.US,D,20180406,000000,42.66,42.66,42.1098,42.19,644551,0
+USCI.US,D,20180409,000000,42.52,42.77,42.45,42.64,217494,0
+USCI.US,D,20180410,000000,42.99,43.21,42.97,43.17,173797,0
+USCI.US,D,20180411,000000,43.23,43.63,43.2246,43.38,91507,0
+USCI.US,D,20180412,000000,43.06,43.18,42.9601,43.11,136795,0
+USCI.US,D,20180413,000000,43.32,43.3398,43.17,43.25,99208,0
+USCI.US,D,20180416,000000,43.51,43.63,43.38,43.38,138443,0
+USCI.US,D,20180417,000000,43.49,43.59,43.37,43.58,70600,0
+USCI.US,D,20180418,000000,44.4,44.5,44.2048,44.49,83394,0
+USCI.US,D,20180419,000000,44.5,44.5,44.2,44.25,71943,0
+USCI.US,D,20180420,000000,44.08,44.27,43.9324,44.2,69578,0
+USCI.US,D,20180423,000000,43.91,44.17,43.76,44.12,105874,0
+USCI.US,D,20180424,000000,44.19,44.38,43.95,43.99,71814,0
+USCI.US,D,20180425,000000,43.84,44.03,43.7756,43.99,94323,0
+USCI.US,D,20180426,000000,44.21,44.265,43.95,44.06,34890,0
+USCI.US,D,20180427,000000,43.84,44.06,43.76,44.03,41950,0
+USCI.US,D,20180430,000000,43.91,44.26,43.89,44.04,81044,0
+USCI.US,D,20180501,000000,43.89,43.93,43.75,43.89,62425,0
+USCI.US,D,20180502,000000,43.85,43.94,43.72,43.73,79729,0
+USCI.US,D,20180503,000000,43.82,44.01,43.72,44.01,69385,0
+USCI.US,D,20180504,000000,43.91,44.28,43.864,44.28,42798,0
+USCI.US,D,20180507,000000,44.45,44.605,44.2748,44.29,73257,0
+USCI.US,D,20180508,000000,44.43,44.44,43.71,44.27,180115,0
+USCI.US,D,20180509,000000,44.41,44.64,44.35,44.61,111648,0
+USCI.US,D,20180510,000000,44.64,44.83,44.497,44.74,136492,0
+USCI.US,D,20180511,000000,44.85,44.9,44.75,44.8,50729,0
+USCI.US,D,20180514,000000,44.83,44.95,44.81,44.88,52592,0
+USCI.US,D,20180515,000000,44.77,44.77,44.5,44.65,52072,0
+USCI.US,D,20180516,000000,44.7,44.89,44.63,44.89,69860,0
+USCI.US,D,20180517,000000,44.95,45.19,44.87,44.91,50354,0
+USCI.US,D,20180518,000000,45,45.16,44.85,44.9,33969,0
+USCI.US,D,20180521,000000,45.08,45.3,45.035,45.26,48043,0
+USCI.US,D,20180522,000000,45.42,45.44,45.15,45.18,42429,0
+USCI.US,D,20180523,000000,45.09,45.22,44.85,45.22,39926,0
+USCI.US,D,20180524,000000,45.07,45.23,45.0286,45.08,41623,0
+USCI.US,D,20180525,000000,44.8,44.8,44.521,44.63,49484,0
+USCI.US,D,20180529,000000,44.6,44.74,44.44,44.46,37794,0
+USCI.US,D,20180530,000000,44.67,45.12,44.65,45.115,45092,0
+USCI.US,D,20180531,000000,45.16,45.16,44.8,44.98,221330,0
+USCI.US,D,20180601,000000,44.83,44.86,44.627,44.76,36399,0
+USCI.US,D,20180604,000000,45.04,45.04,44.33,44.41,90515,0
+USCI.US,D,20180605,000000,44.3,44.459,44.21,44.41,167051,0
+USCI.US,D,20180606,000000,44.48,44.56,44.32,44.52,33325,0
+USCI.US,D,20180607,000000,44.67,44.77,44.5725,44.7,48558,0
+USCI.US,D,20180608,000000,44.41,44.9,44.41,44.78,32765,0
+USCI.US,D,20180611,000000,44.7,44.71,44.495,44.5,34423,0
+USCI.US,D,20180612,000000,44.52,44.739,44.473,44.67,36054,0
+USCI.US,D,20180613,000000,44.24,44.85,44.1,44.68,50152,0
+USCI.US,D,20180614,000000,44.62,44.62,44.2099,44.25,72457,0
+USCI.US,D,20180615,000000,43.96,43.96,43.5,43.5,92271,0
+USCI.US,D,20180618,000000,43.75,43.76,43.35,43.66,50573,0
+USCI.US,D,20180619,000000,43.14,43.1961,42.87,43.146,52918,0
+USCI.US,D,20180620,000000,43.42,43.48,43.1168,43.22,65216,0
+USCI.US,D,20180621,000000,43.09,43.0948,42.9,42.94,61655,0
+USCI.US,D,20180622,000000,43.73,43.73,43.208,43.61,301160,0
+USCI.US,D,20180625,000000,43.33,45.0944,42.91,43,533616,0
+USCI.US,D,20180626,000000,43.13,43.2,42.75,43.2,296239,0
+USCI.US,D,20180627,000000,43.35,43.55,43.26,43.3,213262,0
+USCI.US,D,20180628,000000,43.38,43.53,43.26,43.38,171153,0
+USCI.US,D,20180629,000000,43.54,43.84,43.45,43.72,139129,0
+USCI.US,D,20180702,000000,43.46,43.48,43.0901,43.14,153055,0
+USCI.US,D,20180703,000000,43.45,43.45,42.88,42.94,105391,0
+USCI.US,D,20180705,000000,42.95,43.15,42.85,42.95,106682,0
+USCI.US,D,20180706,000000,42.95,43.11,42.82,43.04,409211,0
+USCI.US,D,20180709,000000,43.21,43.21,42.96,43.06,151550,0
+USCI.US,D,20180710,000000,43.29,43.37,43.03,43.09,136707,0
+USCI.US,D,20180711,000000,42.69,42.69,41.691,41.87,122387,0
+USCI.US,D,20180712,000000,41.99,42.32,41.9,42.23,195697,0
+USCI.US,D,20180713,000000,42.35,42.4627,42.07,42.29,76973,0
+USCI.US,D,20180716,000000,42.02,42.0305,41.48,41.5,115471,0
+USCI.US,D,20180717,000000,41.38,41.6,41.38,41.41,323798,0
+USCI.US,D,20180718,000000,41.31,41.75,41.2892,41.67,230115,0
+USCI.US,D,20180719,000000,41.43,41.6956,41.275,41.49,57102,0
+USCI.US,D,20180720,000000,41.45,41.6776,41.45,41.61,55404,0
+USCI.US,D,20180723,000000,41.78,41.87,41.6303,41.74,69179,0
+USCI.US,D,20180724,000000,41.9,42.19,41.84,41.84,58171,0
+USCI.US,D,20180725,000000,41.85,42.3107,41.85,42.29,52797,0
+USCI.US,D,20180726,000000,42.37,42.53,42.28,42.3,50336,0
+USCI.US,D,20180727,000000,42.26,42.28,42.01,42.05,37108,0
+USCI.US,D,20180730,000000,42.19,42.42,42.19,42.31,43004,0
+USCI.US,D,20180731,000000,42.24,42.3215,42.09,42.09,94399,0
+USCI.US,D,20180801,000000,41.83,41.83,41.42,41.42,81195,0
+USCI.US,D,20180802,000000,41.37,41.74,41.35,41.51,97656,0
+USCI.US,D,20180803,000000,41.27,41.72,41.27,41.6508,541697,0
+USCI.US,D,20180806,000000,41.72,41.97,41.66,41.795,181606,0
+USCI.US,D,20180807,000000,42.02,42.13,41.98,41.985,65371,0
+USCI.US,D,20180808,000000,42,42.01,41.471,41.59,101247,0
+USCI.US,D,20180809,000000,41.58,41.7514,41.58,41.615,58300,0
+USCI.US,D,20180810,000000,41.63,41.981,41.47,41.4975,50581,0
+USCI.US,D,20180813,000000,41.37,41.5048,40.94,41.29,128403,0
+USCI.US,D,20180814,000000,41.43,41.586,41.33,41.38,92237,0
+USCI.US,D,20180815,000000,41.06,41.07,40.5568,40.65,139823,0
+USCI.US,D,20180816,000000,41.03,41.2506,41.03,41.13,79780,0
+USCI.US,D,20180817,000000,41.19,41.56,41.19,41.52,36679,0
+USCI.US,D,20180820,000000,41.57,41.613,41.4,41.48,66527,0
+USCI.US,D,20180821,000000,41.44,41.74,41.07,41.57,33915,0
+USCI.US,D,20180822,000000,41.83,41.9364,41.69,41.83,80033,0
+USCI.US,D,20180823,000000,41.62,41.6572,41.51,41.53,48132,0
+USCI.US,D,20180824,000000,41.83,41.94,41.6972,41.72,42680,0
+USCI.US,D,20180827,000000,41.68,41.9507,41.68,41.93,204806,0
+USCI.US,D,20180828,000000,41.97,42.03,41.61,41.61,36425,0
+USCI.US,D,20180829,000000,41.76,41.9486,41.67,41.9,62007,0
+USCI.US,D,20180830,000000,41.85,41.85,41.56,41.58,42599,0
+USCI.US,D,20180831,000000,41.69,41.88,41.6238,41.67,51564,0
+USCI.US,D,20180904,000000,41.46,41.5438,41.27,41.33,40564,0
+USCI.US,D,20180905,000000,41.38,41.45,41.1883,41.21,34898,0
+USCI.US,D,20180906,000000,41.22,41.4265,40.971,41.22,49370,0
+USCI.US,D,20180907,000000,41.09,41.2359,40.93,41.22,53152,0
+USCI.US,D,20180910,000000,41.46,41.58,41.36,41.39,45616,0
+USCI.US,D,20180911,000000,41.32,41.4671,41.12,41.43,29250,0
+USCI.US,D,20180912,000000,41.61,41.9544,41.61,41.81,53282,0
+USCI.US,D,20180913,000000,41.77,41.77,41.17,41.44,42262,0
+USCI.US,D,20180914,000000,41.44,41.44,41.12,41.16,88204,0
+USCI.US,D,20180917,000000,41.36,41.4,41.14,41.15,30609,0
+USCI.US,D,20180918,000000,41.48,41.7251,41.48,41.62,17506,0
+USCI.US,D,20180919,000000,41.53,41.85,41.53,41.7928,33265,0
+USCI.US,D,20180920,000000,41.8,41.98,41.8,41.95,41057,0
+USCI.US,D,20180921,000000,42.05,42.1858,41.9,42,53891,0
+USCI.US,D,20180924,000000,42.31,42.547,42.31,42.44,43821,0
+USCI.US,D,20180925,000000,42.62,42.69,42.54,42.6,49242,0
+USCI.US,D,20180926,000000,42.5,42.5745,42.38,42.42,44885,0
+USCI.US,D,20180927,000000,42.39,42.39,42.18,42.21,18154,0
+USCI.US,D,20180928,000000,42.31,42.54,42.3,42.47,38363,0
+USCI.US,D,20181001,000000,42.45,42.99,42.45,42.89,56612,0
+USCI.US,D,20181002,000000,42.94,43.1399,42.9271,43.1,46517,0
+USCI.US,D,20181003,000000,43.05,43.2429,42.82,43.11,61783,0
+USCI.US,D,20181004,000000,43.1,43.1,42.57,42.67,28149,0
+USCI.US,D,20181005,000000,42.62,43.0052,42.62,42.8501,23912,0
+USCI.US,D,20181008,000000,42.67,42.95,42.67,42.95,32167,0
+USCI.US,D,20181009,000000,42.98,43.1299,42.817,43.1135,31876,0
+USCI.US,D,20181010,000000,43,43,42.5,42.53,59208,0
+USCI.US,D,20181011,000000,42.38,42.38,42,42.03,55791,0
+USCI.US,D,20181012,000000,42.35,42.39,42.18,42.32,91023,0
+USCI.US,D,20181015,000000,42.29,42.48,42.26,42.41,76302,0
+USCI.US,D,20181016,000000,42.47,42.77,42.47,42.67,52862,0
+USCI.US,D,20181017,000000,42.55,42.55,42.1,42.22,38609,0
+USCI.US,D,20181018,000000,41.9,41.9501,41.71,41.71,129631,0
+USCI.US,D,20181019,000000,41.9,42.1825,41.82,41.87,28461,0
+USCI.US,D,20181022,000000,41.87,42.2,41.8516,42.15,105760,0
+USCI.US,D,20181023,000000,41.79,41.8321,41.5433,41.63,77590,0
+USCI.US,D,20181024,000000,41.76,41.87,41.42,41.46,37662,0
+USCI.US,D,20181025,000000,41.49,41.71,41.49,41.52,37458,0
+USCI.US,D,20181026,000000,41.41,41.925,41.41,41.88,35183,0
+USCI.US,D,20181029,000000,41.76,41.82,41.41,41.48,35168,0
+USCI.US,D,20181030,000000,41.32,41.42,41.21,41.3,52415,0
+USCI.US,D,20181031,000000,41.19,41.3876,41.03,41.03,50479,0
+USCI.US,D,20181101,000000,41.28,41.39,40.91,41.01,34980,0
+USCI.US,D,20181102,000000,41,41.179,40.93,40.9993,30654,0
+USCI.US,D,20181105,000000,41.06,41.19,40.89,40.9,54553,0
+USCI.US,D,20181106,000000,40.96,41.026,40.721,40.8527,70601,0
+USCI.US,D,20181107,000000,40.85,41.071,40.592,40.91,29853,0
+USCI.US,D,20181108,000000,40.82,40.89,40.54,40.56,28717,0
+USCI.US,D,20181109,000000,40.26,40.4,40.145,40.2,59344,0
+USCI.US,D,20181112,000000,40.32,40.49,40,40.06,52095,0
+USCI.US,D,20181113,000000,40,40.0675,39.33,39.4,95400,0
+USCI.US,D,20181114,000000,39.43,39.8239,39.43,39.64,189159,0
+USCI.US,D,20181115,000000,39.7,39.84,39.6,39.62,65579,0
+USCI.US,D,20181116,000000,39.62,40.19,39.55,39.97,53625,0
+USCI.US,D,20181119,000000,39.74,40,39.6,39.91,48464,0
+USCI.US,D,20181120,000000,39.62,39.69,38.85,39,73867,0
+USCI.US,D,20181121,000000,39.2,39.4399,39.08,39.11,37607,0
+USCI.US,D,20181123,000000,38.85,38.85,38,38.3,32198,0
+USCI.US,D,20181126,000000,38.38,38.5761,38.38,38.44,72335,0
+USCI.US,D,20181127,000000,38.32,38.36,37.96,38.14,144782,0
+USCI.US,D,20181128,000000,38.09,38.41,38.01,38.14,37508,0
+USCI.US,D,20181129,000000,38.22,38.3384,37.41,38.25,67227,0
+USCI.US,D,20181130,000000,37.98,38.4343,37.98,38.26,65909,0
+USCI.US,D,20181203,000000,38.5,38.9143,38.5,38.74,57386,0
+USCI.US,D,20181204,000000,38.95,39.03,38.77,38.83,54366,0
+USCI.US,D,20181206,000000,38.47,38.6,38.12,38.565,127624,0
+USCI.US,D,20181207,000000,38.92,39.29,38.15,38.97,258104,0
+USCI.US,D,20181210,000000,38.78,38.9089,38.51,38.56,80041,0
+USCI.US,D,20181211,000000,38.8,38.8,38.5807,38.64,37281,0
+USCI.US,D,20181212,000000,38.82,38.9008,38.605,38.6549,55313,0
+USCI.US,D,20181213,000000,38.44,39.0358,38.44,39,32080,0
+USCI.US,D,20181214,000000,38.82,38.85,38.5,38.61,91797,0
+USCI.US,D,20181217,000000,38.66,38.7165,38.31,38.33,219844,0
+USCI.US,D,20181218,000000,38.27,38.4181,38.04,38.07,95047,0
+USCI.US,D,20181219,000000,38.15,38.38,38.04,38.06,76073,0
+USCI.US,D,20181220,000000,38.13,38.25,37.85,37.92,105428,0
+USCI.US,D,20181221,000000,37.61,37.74,37.4605,37.57,119668,0
+USCI.US,D,20181224,000000,37.03,37.69,36.75,37.49,60438,0
+USCI.US,D,20181226,000000,37.07,37.96,37.07,37.96,95970,0
+USCI.US,D,20181227,000000,37.52,37.76,37.52,37.75,60802,0
+USCI.US,D,20181228,000000,37.7,37.73,37.52,37.5765,96376,0
+USCI.US,D,20181231,000000,37.63,37.7216,37.401,37.53,89190,0
+USCI.US,D,20190102,000000,37.28,37.67,37.27,37.42,52945,0
+USCI.US,D,20190103,000000,37.44,37.54,37.25,37.49,26251,0
+USCI.US,D,20190104,000000,37.36,37.84,37.36,37.73,23436,0
+USCI.US,D,20190107,000000,37.89,38.1499,37.89,37.94,30231,0
+USCI.US,D,20190108,000000,38.09,38.1719,38,38.09,23002,0
+USCI.US,D,20190109,000000,38.1,38.4585,38.1,38.42,24571,0
+USCI.US,D,20190110,000000,38.3,38.34,38.055,38.32,25576,0
+USCI.US,D,20190111,000000,38.36,38.48,38.32,38.37,40625,0
+USCI.US,D,20190114,000000,38.37,38.5,38.26,38.28,90529,0
+USCI.US,D,20190115,000000,38.29,38.39,38.1991,38.23,31285,0
+USCI.US,D,20190116,000000,38.41,38.49,38.35,38.48,42155,0
+USCI.US,D,20190117,000000,38.48,38.72,38.38,38.7,73439,0
+USCI.US,D,20190118,000000,38.69,38.8366,38.6333,38.73,23028,0
+USCI.US,D,20190122,000000,38.56,38.56,38.27,38.44,71004,0
+USCI.US,D,20190123,000000,38.48,38.56,38.44,38.56,18619,0
+USCI.US,D,20190124,000000,38.58,38.63,38.55,38.565,35864,0
+USCI.US,D,20190125,000000,38.58,38.7994,38.57,38.76,61354,0
+USCI.US,D,20190128,000000,38.53,38.5836,38.47,38.54,38303,0
+USCI.US,D,20190129,000000,38.61,38.7,38.56,38.65,26341,0
+USCI.US,D,20190130,000000,38.67,38.87,38.67,38.82,33200,0
+USCI.US,D,20190131,000000,38.95,39.01,38.63,38.69,35983,0
+USCI.US,D,20190201,000000,38.64,38.82,38.64,38.75,57619,0
+USCI.US,D,20190204,000000,38.66,38.9,38.6,38.85,40494,0
+USCI.US,D,20190205,000000,38.81,38.8791,38.77,38.81,45966,0
+USCI.US,D,20190206,000000,38.74,38.876,38.7297,38.79,27113,0
+USCI.US,D,20190207,000000,38.74,38.74,38.485,38.58,27553,0
+USCI.US,D,20190208,000000,38.64,38.69,38.56,38.63,31608,0
+USCI.US,D,20190211,000000,38.56,38.56,38.42,38.49,26384,0
+USCI.US,D,20190212,000000,38.63,38.68,38.56,38.57,36566,0
+USCI.US,D,20190213,000000,38.57,38.72,38.57,38.66,49124,0
+USCI.US,D,20190214,000000,38.52,38.5962,38.45,38.57,36424,0
+USCI.US,D,20190215,000000,38.86,39.15,38.82,39.12,38070,0
+USCI.US,D,20190219,000000,38.92,39.33,38.92,39.28,27865,0
+USCI.US,D,20190220,000000,39.29,39.53,39.29,39.46,31914,0
+USCI.US,D,20190221,000000,39.42,39.44,39.25,39.31,23655,0
+USCI.US,D,20190222,000000,39.53,39.63,39.49,39.49,26825,0
+USCI.US,D,20190225,000000,39.47,39.49,39.21,39.2251,27365,0
+USCI.US,D,20190226,000000,39.24,39.3542,39.23,39.3,27540,0
+USCI.US,D,20190227,000000,39.33,39.45,39.2519,39.41,29024,0
+USCI.US,D,20190228,000000,39.29,39.3878,39.2,39.2,19798,0
+USCI.US,D,20190301,000000,39.24,39.29,38.89,38.99,28236,0
+USCI.US,D,20190304,000000,39.05,39.12,38.8,38.87,35004,0
+USCI.US,D,20190305,000000,38.97,39.0999,38.9044,39.08,22010,0
+USCI.US,D,20190306,000000,38.99,38.99,38.8,38.9022,12566,0
+USCI.US,D,20190307,000000,38.83,38.84,38.68,38.69,28470,0
+USCI.US,D,20190308,000000,38.57,38.73,38.48,38.7117,26852,0
+USCI.US,D,20190311,000000,38.71,38.71,38.53,38.5563,29618,0
+USCI.US,D,20190312,000000,38.71,38.9,38.71,38.84,51278,0
+USCI.US,D,20190313,000000,38.8,39.02,38.8,38.92,15676,0
+USCI.US,D,20190314,000000,38.97,39.0866,38.89,38.89,22523,0
+USCI.US,D,20190315,000000,38.75,38.99,38.75,38.9394,44827,0
+USCI.US,D,20190318,000000,39.01,39.0725,38.95,39.035,81053,0
+USCI.US,D,20190319,000000,39.1,39.2729,39.09,39.15,25210,0
+USCI.US,D,20190320,000000,39.15,39.39,39.14,39.35,50005,0
+USCI.US,D,20190321,000000,39.26,39.2881,39.104,39.2,82170,0
+USCI.US,D,20190322,000000,39.07,39.13,38.9183,39.01,45500,0
+USCI.US,D,20190325,000000,38.92,39.24,38.92,39.135,44915,0
+USCI.US,D,20190326,000000,39.23,39.2915,39.14,39.14,260465,0
+USCI.US,D,20190327,000000,39.11,39.1364,38.96,39.0651,22871,0
+USCI.US,D,20190328,000000,38.85,38.938,38.83,38.9249,22851,0
+USCI.US,D,20190329,000000,39.03,39.0413,38.73,38.73,37205,0
+USCI.US,D,20190401,000000,38.96,39.1,38.9592,39.01,25871,0
+USCI.US,D,20190402,000000,38.9,39.15,38.9,39.09,20977,0
+USCI.US,D,20190403,000000,39.14,39.2448,39.02,39.23,32076,0
+USCI.US,D,20190404,000000,39.17,39.4869,39.141,39.3863,24393,0
+USCI.US,D,20190405,000000,39.41,39.46,39.2679,39.42,48081,0
+USCI.US,D,20190408,000000,39.45,39.5001,39.43,39.44,53873,0
+USCI.US,D,20190409,000000,39.44,39.44,39.312,39.345,36147,0
+USCI.US,D,20190410,000000,39.28,39.5716,39.28,39.51,46739,0
+USCI.US,D,20190411,000000,39.37,39.58,39.1,39.4,80728,0
+USCI.US,D,20190412,000000,39.47,39.6523,39.44,39.5898,171977,0
+USCI.US,D,20190415,000000,39.48,39.5,39.4,39.46,110396,0
+USCI.US,D,20190416,000000,39.28,39.33,39.21,39.27,45512,0
+USCI.US,D,20190417,000000,39.33,39.4,39.15,39.1785,46232,0
+USCI.US,D,20190418,000000,39.1,39.2082,39.0399,39.16,95147,0
+USCI.US,D,20190422,000000,39.28,39.28,39.07,39.08,173300,0
+USCI.US,D,20190423,000000,39.03,39.03,38.91,38.94,46250,0
+USCI.US,D,20190424,000000,38.91,38.91,38.72,38.75,50958,0
+USCI.US,D,20190425,000000,38.74,38.74,38.51,38.52,60137,0
+USCI.US,D,20190426,000000,38.49,38.49,38.34,38.35,62985,0
+USCI.US,D,20190429,000000,38.39,38.4109,38.11,38.2579,58176,0
+USCI.US,D,20190430,000000,38.39,38.43,38.23,38.25,96557,0
+USCI.US,D,20190501,000000,38.14,38.2,38.05,38.09,22345,0
+USCI.US,D,20190502,000000,37.96,38.08,37.841,37.91,69832,0
+USCI.US,D,20190503,000000,38,38.13,37.87,37.89,57190,0
+USCI.US,D,20190506,000000,37.73,37.85,37.6838,37.8,53969,0
+USCI.US,D,20190507,000000,37.44,37.6,37.34,37.42,61163,0
+USCI.US,D,20190508,000000,37.38,37.5662,37.32,37.32,26717,0
+USCI.US,D,20190509,000000,37.25,37.3397,37.1,37.2985,50543,0
+USCI.US,D,20190510,000000,37.29,37.45,37.29,37.38,40256,0
+USCI.US,D,20190513,000000,37.3,37.45,36.93,36.93,162078,0
+USCI.US,D,20190514,000000,37.21,37.47,37.21,37.37,72572,0
+USCI.US,D,20190515,000000,37.33,37.7022,37.33,37.58,46575,0
+USCI.US,D,20190516,000000,37.73,37.94,37.72,37.89,39966,0
+USCI.US,D,20190517,000000,37.73,37.8668,37.6527,37.66,37476,0
+USCI.US,D,20190520,000000,37.8,37.91,37.8,37.825,21011,0
+USCI.US,D,20190521,000000,37.8,37.9299,37.77,37.78,33631,0
+USCI.US,D,20190522,000000,37.63,37.64,37.37,37.37,56845,0
+USCI.US,D,20190523,000000,37.17,37.2,36.92,36.98,65033,0
+USCI.US,D,20190524,000000,37.11,37.3,36.891,37.3,44700,0
+USCI.US,D,20190528,000000,37.58,37.6151,37.35,37.37,35552,0
+USCI.US,D,20190529,000000,37.38,37.38,37.07,37.21,49834,0
+USCI.US,D,20190530,000000,37.24,37.31,36.96,36.97,44635,0
+USCI.US,D,20190531,000000,36.71,36.8402,36.331,36.35,41333,0
+USCI.US,D,20190603,000000,36.43,36.51,36.3,36.3,33862,0
+USCI.US,D,20190604,000000,36.28,36.47,36.28,36.41,24174,0
+USCI.US,D,20190605,000000,36.35,36.422,36.13,36.17,34603,0
+USCI.US,D,20190606,000000,36.06,36.56,36.06,36.55,38721,0
+USCI.US,D,20190607,000000,36.42,36.55,36.33,36.33,31375,0
+USCI.US,D,20190610,000000,36.28,36.62,36.28,36.54,60791,0
+USCI.US,D,20190611,000000,36.58,36.82,36.58,36.74,62033,0
+USCI.US,D,20190612,000000,36.64,36.8297,36.62,36.62,98376,0
+USCI.US,D,20190613,000000,36.85,36.88,36.725,36.77,100089,0
+USCI.US,D,20190614,000000,36.85,36.92,36.71,36.71,16922,0
+USCI.US,D,20190617,000000,36.68,36.82,36.67,36.73,28304,0
+USCI.US,D,20190618,000000,36.71,37.0693,36.71,36.93,33904,0
+USCI.US,D,20190619,000000,36.77,36.9261,36.761,36.88,24049,0
+USCI.US,D,20190620,000000,37,37.14,36.97,36.97,49752,0
+USCI.US,D,20190621,000000,36.93,37,36.78,36.78,49621,0
+USCI.US,D,20190624,000000,36.88,36.97,36.8,36.83,138150,0
+USCI.US,D,20190625,000000,37.01,37.21,37,37.01,44350,0
+USCI.US,D,20190626,000000,37.08,37.2855,37.0603,37.15,24123,0
+USCI.US,D,20190627,000000,37.25,37.2921,37.15,37.22,26984,0
+USCI.US,D,20190628,000000,37.28,37.36,36.92,36.97,33453,0
+USCI.US,D,20190701,000000,37,37.0512,36.64,36.695,26449,0
+USCI.US,D,20190702,000000,36.43,36.5,36.1803,36.22,23802,0
+USCI.US,D,20190703,000000,36.44,36.7,36.44,36.7,18407,0
+USCI.US,D,20190705,000000,36.72,36.8125,36.65,36.69,25590,0
+USCI.US,D,20190708,000000,36.83,36.8937,36.77,36.8,27964,0
+USCI.US,D,20190709,000000,36.6,36.84,36.57,36.81,17833,0
+USCI.US,D,20190710,000000,37.01,37.18,36.98,37.13,15829,0
+USCI.US,D,20190711,000000,37.08,37.2839,37.072,37.2202,31893,0
+USCI.US,D,20190712,000000,37.24,37.5,37.24,37.45,68179,0
+USCI.US,D,20190715,000000,37.2,37.2,36.92,36.92,42249,0
+USCI.US,D,20190716,000000,36.8,36.82,36.5551,36.62,17278,0
+USCI.US,D,20190717,000000,36.71,36.71,36.39,36.4,26144,0
+USCI.US,D,20190718,000000,36.4,36.4,36.0493,36.1947,19465,0
+USCI.US,D,20190719,000000,36.23,36.3635,36.2287,36.32,29290,0
+USCI.US,D,20190722,000000,36.32,36.4222,36.23,36.25,39199,0
+USCI.US,D,20190723,000000,36.15,36.4,36.1101,36.35,48944,0
+USCI.US,D,20190724,000000,36.45,36.6,36.2422,36.36,27628,0
+USCI.US,D,20190725,000000,36.22,36.4741,36.22,36.23,23537,0
+USCI.US,D,20190726,000000,36.08,36.22,36.08,36.1,26780,0
+USCI.US,D,20190729,000000,36.16,36.21,36.11,36.14,30955,0
+USCI.US,D,20190730,000000,36.13,36.13,36.01,36.05,65409,0
+USCI.US,D,20190731,000000,36.12,36.18,35.83,35.84,43912,0
+USCI.US,D,20190801,000000,35.66,35.66,35.23,35.32,36548,0
+USCI.US,D,20190802,000000,35.25,35.29,35.1,35.1,36979,0
+USCI.US,D,20190805,000000,34.73,35.24,34.73,35.15,68370,0
+USCI.US,D,20190806,000000,35.24,35.26,34.9464,35,103128,0
+USCI.US,D,20190807,000000,34.9,35.1229,34.72,35.1076,75259,0
+USCI.US,D,20190808,000000,35.07,35.46,35.07,35.41,37561,0
+USCI.US,D,20190809,000000,35.51,35.5536,35.42,35.42,139756,0
+USCI.US,D,20190812,000000,35.33,35.365,34.586,35,245132,0
+USCI.US,D,20190813,000000,34.8,35.32,34.7343,35.05,70564,0
+USCI.US,D,20190814,000000,34.9,35.09,34.9,34.97,96377,0
+USCI.US,D,20190815,000000,34.95,35.12,34.91,34.92,43406,0
+USCI.US,D,20190816,000000,34.76,35.01,34.76,34.83,162262,0
+USCI.US,D,20190819,000000,34.71,34.8655,34.71,34.82,50927,0
+USCI.US,D,20190820,000000,34.83,34.9667,34.83,34.96,48748,0
+USCI.US,D,20190821,000000,35.04,35.11,34.9299,34.93,249173,0
+USCI.US,D,20190822,000000,34.74,35.0241,34.74,34.86,32919,0
+USCI.US,D,20190823,000000,34.72,34.85,34.6001,34.69,24825,0
+USCI.US,D,20190826,000000,34.96,35.051,34.96,35.01,95062,0
+USCI.US,D,20190827,000000,34.94,35.1342,34.94,35.07,40743,0
+USCI.US,D,20190828,000000,35.28,35.5681,35.244,35.48,172444,0
+USCI.US,D,20190829,000000,35.59,35.74,35.49,35.5439,39547,0
+USCI.US,D,20190830,000000,35.78,35.85,35.5,35.51,32779,0
+USCI.US,D,20190903,000000,35.26,35.66,35.26,35.63,24669,0
+USCI.US,D,20190904,000000,36,36.2387,35.98,36.23,39760,0
+USCI.US,D,20190905,000000,36.12,36.12,35.73,35.73,42350,0
+USCI.US,D,20190906,000000,35.59,35.69,35.5,35.51,139772,0
+USCI.US,D,20190909,000000,35.6,35.763,35.57,35.57,31531,0
+USCI.US,D,20190910,000000,35.25,35.83,35.25,35.69,37998,0
+USCI.US,D,20190911,000000,35.72,35.7918,35.5082,35.62,61714,0
+USCI.US,D,20190912,000000,35.55,35.792,35.55,35.76,58583,0
+USCI.US,D,20190913,000000,35.86,35.98,35.75,35.77,49040,0
+USCI.US,D,20190916,000000,36.36,36.58,36.36,36.47,77418,0
+USCI.US,D,20190917,000000,36.23,36.31,35.99,36.04,128261,0
+USCI.US,D,20190918,000000,35.94,36.1,35.94,35.99,95978,0
+USCI.US,D,20190919,000000,36.15,36.25,36.14,36.15,75769,0
+USCI.US,D,20190920,000000,36.21,36.35,36.12,36.19,73665,0
+USCI.US,D,20190923,000000,36.39,36.53,36.39,36.45,154880,0
+USCI.US,D,20190924,000000,36.33,36.43,36.31,36.38,66186,0
+USCI.US,D,20190925,000000,36.14,36.36,36.14,36.31,45545,0
+USCI.US,D,20190926,000000,36.27,36.3474,36.1783,36.315,61659,0
+USCI.US,D,20190927,000000,36.02,36.275,36.02,36.14,105138,0
+USCI.US,D,20190930,000000,35.92,36.16,35.78,35.8343,48945,0
+USCI.US,D,20191001,000000,35.91,35.9701,35.765,35.87,72859,0
+USCI.US,D,20191002,000000,35.86,35.9,35.6001,35.7266,43903,0
+USCI.US,D,20191003,000000,35.54,35.81,35.485,35.73,48540,0
+USCI.US,D,20191004,000000,35.8,35.8962,35.69,35.83,60098,0
+USCI.US,D,20191007,000000,35.79,35.807,35.5499,35.5783,16822,0
+USCI.US,D,20191008,000000,35.44,35.7386,35.44,35.66,19071,0
+USCI.US,D,20191009,000000,36.03,36.03,35.68,35.82,60908,0
+USCI.US,D,20191010,000000,36.07,36.1674,35.915,36.16,25983,0
+USCI.US,D,20191011,000000,36.3,36.5821,36.3,36.57,28473,0
+USCI.US,D,20191014,000000,36.39,36.39,36.1246,36.35,28234,0
+USCI.US,D,20191015,000000,36.2,36.3901,36.2,36.2848,69880,0
+USCI.US,D,20191016,000000,36.11,36.29,36.11,36.2176,13482,0
+USCI.US,D,20191017,000000,36.21,36.23,36.06,36.2222,90389,0
+USCI.US,D,20191018,000000,36.28,36.3354,36.1098,36.21,35719,0
+USCI.US,D,20191021,000000,36.09,36.17,36.037,36.17,22355,0
+USCI.US,D,20191022,000000,36.07,36.272,36.07,36.1959,13406,0
+USCI.US,D,20191023,000000,36.22,36.59,36.1658,36.59,15363,0
+USCI.US,D,20191024,000000,36.74,36.835,36.7049,36.77,22507,0
+USCI.US,D,20191025,000000,36.79,36.91,36.71,36.91,26885,0
+USCI.US,D,20191028,000000,36.92,36.92,36.707,36.7583,29223,0
+USCI.US,D,20191029,000000,36.54,36.7999,36.54,36.72,15242,0
+USCI.US,D,20191030,000000,36.6,36.67,36.38,36.42,15050,0
+USCI.US,D,20191031,000000,36.21,36.3377,36.09,36.32,53591,0
+USCI.US,D,20191101,000000,36.4,36.84,36.4,36.77,12928,0
+USCI.US,D,20191104,000000,36.85,36.9334,36.72,36.78,17425,0
+USCI.US,D,20191105,000000,36.68,36.7652,36.615,36.7021,16364,0
+USCI.US,D,20191106,000000,36.55,36.62,36.286,36.34,21550,0
+USCI.US,D,20191107,000000,36.4,36.4176,36.212,36.23,40433,0
+USCI.US,D,20191108,000000,35.79,36.225,35.497,36.19,25892,0
+USCI.US,D,20191111,000000,35.92,36.08,35.92,35.99,10448,0
+USCI.US,D,20191112,000000,36.01,36.121,35.99,36.06,30457,0
+USCI.US,D,20191113,000000,35.91,36.0517,35.91,36.01,22458,0
+USCI.US,D,20191114,000000,36,36,35.7004,35.97,38798,0
+USCI.US,D,20191115,000000,35.86,36.0609,35.85,35.9754,18110,0
+USCI.US,D,20191118,000000,35.76,35.774,35.581,35.6153,18759,0
+USCI.US,D,20191119,000000,35.51,35.5392,35.4236,35.4935,21519,0
+USCI.US,D,20191120,000000,35.3,35.64,35.3,35.5,19332,0
+USCI.US,D,20191121,000000,35.61,35.76,35.61,35.7,28284,0
+USCI.US,D,20191122,000000,35.63,35.71,35.441,35.51,25681,0
+USCI.US,D,20191125,000000,35.35,35.51,35.35,35.46,24590,0
+USCI.US,D,20191126,000000,35.53,35.71,35.53,35.71,45859,0
+USCI.US,D,20191127,000000,35.58,35.62,35.41,35.47,38287,0
+USCI.US,D,20191129,000000,35.17,35.2,35.02,35.02,16965,0
+USCI.US,D,20191202,000000,35.13,35.13,34.93,34.98,21333,0
+USCI.US,D,20191203,000000,34.95,35.185,34.942,35.08,33406,0
+USCI.US,D,20191204,000000,35.27,35.3555,35.19,35.19,18270,0
+USCI.US,D,20191205,000000,35.09,35.3781,35.09,35.3,21278,0
+USCI.US,D,20191206,000000,35.3,35.52,35.3,35.46,90763,0
+USCI.US,D,20191209,000000,35.32,35.585,35.32,35.48,92690,0
+USCI.US,D,20191210,000000,35.55,35.82,35.55,35.78,32963,0
+USCI.US,D,20191211,000000,35.73,35.94,35.64,35.86,38401,0
+USCI.US,D,20191212,000000,35.92,36.23,35.57,36.22,34679,0
+USCI.US,D,20191213,000000,36.23,36.59,36.111,36.16,56956,0
+USCI.US,D,20191216,000000,36.43,36.65,36.4108,36.62,32836,0
+USCI.US,D,20191217,000000,36.54,36.54,36.46,36.47,278481,0
+USCI.US,D,20191218,000000,36.38,36.54,36,36.45,142645,0
+USCI.US,D,20191219,000000,36.45,36.5309,36.45,36.49,24698,0
+USCI.US,D,20191220,000000,36.62,36.6414,36.5,36.517,355829,0
+USCI.US,D,20191223,000000,36.28,36.516,36.28,36.49,39934,0
+USCI.US,D,20191224,000000,36.43,36.781,36.43,36.781,27859,0
+USCI.US,D,20191226,000000,36.7,36.95,36.7,36.82,30057,0
+USCI.US,D,20191227,000000,37.05,37.0919,37.03,37.05,58659,0
+USCI.US,D,20191230,000000,36.97,37.25,36.97,37.12,54697,0
+USCI.US,D,20191231,000000,37.02,37.04,36.83,36.9,93069,0
+USCI.US,D,20200102,000000,36.9,37.15,36.9,37.1,16749,0
+USCI.US,D,20200103,000000,36.96,37.27,36.96,37.07,13635,0
+USCI.US,D,20200106,000000,37.12,37.12,36.86,36.88,38937,0
+USCI.US,D,20200107,000000,36.83,37.0966,36.83,37.0638,20376,0
+USCI.US,D,20200108,000000,37.07,37.07,36.43,36.65,36618,0
+USCI.US,D,20200109,000000,36.54,36.54,36.321,36.37,17508,0
+USCI.US,D,20200110,000000,36.43,36.5801,36.3701,36.45,266304,0
+USCI.US,D,20200113,000000,36.5,36.5,36.1501,36.17,74626,0
+USCI.US,D,20200114,000000,36.12,36.28,36.1001,36.28,27363,0
+USCI.US,D,20200115,000000,36.4,36.4,36.1954,36.34,24414,0
+USCI.US,D,20200116,000000,36.29,36.3259,36.05,36.11,46526,0
+USCI.US,D,20200117,000000,36.22,36.34,36.15,36.34,19415,0
+USCI.US,D,20200121,000000,36.06,36.07,35.9405,35.95,31721,0
+USCI.US,D,20200122,000000,35.88,35.88,35.63,35.67,31321,0
+USCI.US,D,20200123,000000,35.23,35.3401,35.1,35.305,31984,0
+USCI.US,D,20200124,000000,34.98,34.98,34.68,34.75,24887,0
+USCI.US,D,20200127,000000,33.95,34.05,33.76,33.82,61954,0
+USCI.US,D,20200128,000000,33.83,34.02,33.79,33.86,24527,0
+USCI.US,D,20200129,000000,33.84,33.84,33.5494,33.5834,33846,0
+USCI.US,D,20200130,000000,33.37,33.4238,33.2,33.375,22305,0
+USCI.US,D,20200131,000000,33.2,33.3,33.061,33.08,65958,0
+USCI.US,D,20200203,000000,32.93,33.0169,32.76,32.9,69363,0
+USCI.US,D,20200204,000000,33.07,33.12,32.89,32.92,42584,0
+USCI.US,D,20200205,000000,33.06,33.16,33.04,33.07,18338,0
+USCI.US,D,20200206,000000,32.96,33.3,32.96,33.3,35805,0
+USCI.US,D,20200207,000000,33.18,33.2505,33.17,33.19,86596,0
+USCI.US,D,20200210,000000,32.97,33.01,32.895,32.91,37344,0
+USCI.US,D,20200211,000000,33.08,33.0848,32.96,32.98,20982,0
+USCI.US,D,20200212,000000,33.14,33.2,33.06,33.17,44789,0
+USCI.US,D,20200213,000000,33.28,33.35,33.28,33.33,17651,0
+USCI.US,D,20200214,000000,33.28,33.4,33.28,33.31,52663,0
+USCI.US,D,20200218,000000,33.5,33.86,33.5,33.85,30376,0
+USCI.US,D,20200219,000000,33.9,34.1333,33.8601,34.1153,19882,0
+USCI.US,D,20200220,000000,33.94,34.08,33.87,33.93,18385,0
+USCI.US,D,20200221,000000,33.78,33.87,33.7125,33.75,32771,0
+USCI.US,D,20200224,000000,33.37,33.57,33.061,33.09,54308,0
+USCI.US,D,20200225,000000,32.87,33.09,32.63,32.6387,25865,0
+USCI.US,D,20200226,000000,32.47,32.6,32.31,32.31,22192,0
+USCI.US,D,20200227,000000,31.83,31.98,31.64,31.79,72539,0
+USCI.US,D,20200228,000000,31,31.31,30.91,31.18,66999,0
+USCI.US,D,20200302,000000,31.11,31.84,31.11,31.8,92488,0
+USCI.US,D,20200303,000000,31.92,32.3231,31.84,32.01,30024,0
+USCI.US,D,20200304,000000,32.06,32.067,31.82,31.8657,45538,0
+USCI.US,D,20200305,000000,31.67,31.72,31.4287,31.47,25815,0
+USCI.US,D,20200306,000000,30.95,31.2,30.62,30.72,36003,0
+USCI.US,D,20200309,000000,28.56,29.2017,28.49,28.73,67158,0
+USCI.US,D,20200310,000000,29.42,29.66,29.2933,29.59,44161,0
+USCI.US,D,20200311,000000,29.39,29.465,29.055,29.095,60886,0
+USCI.US,D,20200312,000000,27.19,27.8457,27.19,27.36,55503,0
+USCI.US,D,20200313,000000,28.13,28.13,26.865,27.23,65649,0
+USCI.US,D,20200316,000000,25.12,25.6399,24.37,25.24,50653,0
+USCI.US,D,20200317,000000,24.87,25.795,24.87,25.3142,39501,0
+USCI.US,D,20200318,000000,24.1,25.1544,24.03,24.52,41002,0
+USCI.US,D,20200319,000000,24.61,25.3435,24.5587,25.15,27352,0
+USCI.US,D,20200320,000000,24.84,25.8679,24.84,25.5,40371,0
+USCI.US,D,20200323,000000,25.29,25.84,25.29,25.79,37308,0
+USCI.US,D,20200324,000000,25.8,27.13,25.8,26.895,37440,0
+USCI.US,D,20200325,000000,26.7,27.62,26.7,27.43,97719,0
+USCI.US,D,20200326,000000,27.23,27.25,26.501,26.79,87541,0
+USCI.US,D,20200327,000000,26.5,26.5,26.1513,26.352,33475,0
+USCI.US,D,20200330,000000,25.87,26.08,25.73,26.08,30205,0
+USCI.US,D,20200331,000000,25.97,26.07,25.72,25.9,61963,0
+USCI.US,D,20200401,000000,25.28,25.87,25.28,25.53,154046,0
+USCI.US,D,20200402,000000,25.69,25.69,25.14,25.57,24499,0
+USCI.US,D,20200403,000000,25.58,25.58,25,25.06,20084,0
+USCI.US,D,20200406,000000,25,25.7,25,25.7,30505,0
+USCI.US,D,20200407,000000,25.9,26.05,25.755,25.88,19324,0
+USCI.US,D,20200408,000000,26,26.2684,26,26.1,31293,0
+USCI.US,D,20200409,000000,26.05,26.4,25.99,26.12,117014,0
+USCI.US,D,20200413,000000,25.98,26.1,25.739,25.92,143676,0
+USCI.US,D,20200414,000000,25.97,26.23,25.7817,25.95,31648,0
+USCI.US,D,20200415,000000,25.27,25.89,25.27,25.77,25642,0
+USCI.US,D,20200416,000000,25.89,26,25.78,25.98,23877,0
+USCI.US,D,20200417,000000,25.77,26.0787,25.77,25.99,18848,0
+USCI.US,D,20200420,000000,26,26.25,25.9496,25.99,24559,0
+USCI.US,D,20200421,000000,25.56,25.7,25.35,25.51,39797,0
+USCI.US,D,20200422,000000,25.66,25.91,25.66,25.85,17021,0
+USCI.US,D,20200423,000000,26,26,25.72,25.92,23066,0
+USCI.US,D,20200424,000000,25.98,25.98,25.45,25.54,39232,0
+USCI.US,D,20200427,000000,25.58,25.62,25.45,25.5,37622,0
+USCI.US,D,20200428,000000,25.58,25.8158,25.515,25.64,24232,0
+USCI.US,D,20200429,000000,25.84,25.87,25.5546,25.6,21671,0
+USCI.US,D,20200430,000000,25.66,25.81,25.56,25.77,32678,0
+USCI.US,D,20200501,000000,25.55,25.9,25.55,25.81,44428,0
+USCI.US,D,20200504,000000,25.61,25.87,25.61,25.79,37642,0
+USCI.US,D,20200505,000000,25.81,25.95,25.7576,25.77,16195,0
+USCI.US,D,20200506,000000,25.86,25.89,25.72,25.89,16162,0
+USCI.US,D,20200507,000000,26.12,26.2,25.975,26.06,20021,0
+USCI.US,D,20200508,000000,26.21,26.3999,26.145,26.2099,12233,0
+USCI.US,D,20200511,000000,26.46,26.46,26,26.06,15910,0
+USCI.US,D,20200512,000000,26.09,26.27,25.94,26.14,13136,0
+USCI.US,D,20200513,000000,26.29,26.29,25.78,25.79,10634,0
+USCI.US,D,20200514,000000,25.55,25.9068,25.55,25.82,15072,0
+USCI.US,D,20200515,000000,25.76,26.178,25.76,26.1,9049,0
+USCI.US,D,20200518,000000,26.43,26.67,26.31,26.46,90845,0
+USCI.US,D,20200519,000000,26.44,26.71,26.44,26.5,22895,0
+USCI.US,D,20200520,000000,26.69,26.84,26.6799,26.68,17736,0
+USCI.US,D,20200521,000000,26.78,26.86,26.3359,26.3359,14596,0
+USCI.US,D,20200522,000000,26.11,26.37,26.11,26.34,15438,0
+USCI.US,D,20200526,000000,26.53,26.55,26.492,26.55,10959,0
+USCI.US,D,20200527,000000,26.27,26.5,26.27,26.35,10180,0
+USCI.US,D,20200528,000000,26.65,26.65,26.3256,26.42,54812,0
+USCI.US,D,20200529,000000,26.41,26.6648,26.4,26.64,15172,0
+USCI.US,D,20200601,000000,26.63,26.86,26.515,26.77,45339,0
+USCI.US,D,20200602,000000,26.88,26.887,26.68,26.68,30213,0
+USCI.US,D,20200603,000000,26.6,26.83,26.49,26.55,47246,0
+USCI.US,D,20200604,000000,26.55,26.819,26.55,26.75,28825,0
+USCI.US,D,20200605,000000,26.8,26.8,26.71,26.71,18276,0
+USCI.US,D,20200608,000000,26.8,26.93,26.7703,26.92,20207,0
+USCI.US,D,20200609,000000,26.71,26.9299,26.71,26.8975,10024,0
+USCI.US,D,20200610,000000,27.11,27.18,26.895,27.18,20421,0
+USCI.US,D,20200611,000000,26.7,26.88,26.49,26.49,16552,0
+USCI.US,D,20200612,000000,26.69,26.75,26.47,26.58,11012,0
+USCI.US,D,20200615,000000,26.17,26.62,26.02,26.58,18280,0
+USCI.US,D,20200616,000000,26.82,26.82,26.36,26.5,27430,0
+USCI.US,D,20200617,000000,26.38,26.57,26.38,26.57,16620,0
+USCI.US,D,20200618,000000,26.33,26.44,26.28,26.31,10980,0
+USCI.US,D,20200619,000000,26.35,26.66,26.35,26.47,18500,0
+USCI.US,D,20200622,000000,26.58,26.58,26.45,26.52,8533,0
+USCI.US,D,20200623,000000,26.52,26.64,26.3726,26.64,15954,0
+USCI.US,D,20200624,000000,26.36,26.5,26.22,26.22,29333,0
+USCI.US,D,20200625,000000,26.17,26.38,26.17,26.3,9301,0
+USCI.US,D,20200626,000000,26.31,26.31,26.05,26.12,24216,0
+USCI.US,D,20200629,000000,26.15,26.46,26.15,26.46,8596,0
+USCI.US,D,20200630,000000,26.39,26.63,26.39,26.58,12030,0
+USCI.US,D,20200701,000000,26.6,26.77,26.5313,26.64,162240,0
+USCI.US,D,20200702,000000,26.67,26.83,26.67,26.83,17312,0
+USCI.US,D,20200706,000000,26.95,26.9998,26.83,26.93,16876,0
+USCI.US,D,20200707,000000,26.94,27.0899,26.86,27.08,8176,0
+USCI.US,D,20200708,000000,27.07,27.25,27.01,27.01,22564,0
+USCI.US,D,20200709,000000,27.08,27.2519,26.93,26.99,17937,0
+USCI.US,D,20200710,000000,26.99,27.12,26.99,27.02,14076,0
+USCI.US,D,20200713,000000,27.17,27.36,27.001,27.04,297319,0
+USCI.US,D,20200714,000000,26.89,27.09,26.89,27.04,28217,0
+USCI.US,D,20200715,000000,27.05,27.13,26.99,27.11,17610,0
+USCI.US,D,20200716,000000,26.95,27.17,26.95,27.08,18339,0
+USCI.US,D,20200717,000000,27.13,27.33,27.13,27.27,10065,0
+USCI.US,D,20200720,000000,27.28,27.36,27.22,27.27,17624,0
+USCI.US,D,20200721,000000,27.49,27.85,27.49,27.75,26779,0
+USCI.US,D,20200722,000000,27.86,28.11,27.84,28.06,25618,0
+USCI.US,D,20200723,000000,28.07,28.31,28.07,28.16,20071,0
+USCI.US,D,20200724,000000,28.17,28.26,28.03,28.16,11613,0
+USCI.US,D,20200727,000000,28.18,28.6199,28.18,28.57,24229,0
+USCI.US,D,20200728,000000,28.38,28.6,28.38,28.57,15205,0
+USCI.US,D,20200729,000000,28.65,28.8751,28.57,28.765,30495,0
+USCI.US,D,20200730,000000,28.46,28.669,28.34,28.52,15049,0
+USCI.US,D,20200731,000000,28.58,28.95,28.58,28.95,18799,0
+USCI.US,D,20200803,000000,29,29.125,28.9611,29.055,9254,0
+USCI.US,D,20200804,000000,29.03,29.3,29.03,29.29,24229,0
+USCI.US,D,20200805,000000,29.7,29.88,29.501,29.57,41637,0
+USCI.US,D,20200806,000000,29.79,29.8916,29.6734,29.89,27992,0
+USCI.US,D,20200807,000000,29.75,29.75,29.328,29.42,15547,0
+USCI.US,D,20200810,000000,29.52,29.88,29.52,29.54,14746,0
+USCI.US,D,20200811,000000,29.39,29.39,28.8406,28.8406,16132,0
+USCI.US,D,20200812,000000,29.1,29.24,28.975,29.09,16268,0
+USCI.US,D,20200813,000000,29.28,29.49,29.28,29.44,21715,0
+USCI.US,D,20200814,000000,29.56,29.57,29.36,29.48,8468,0
+USCI.US,D,20200817,000000,29.71,29.87,29.71,29.86,10324,0
+USCI.US,D,20200818,000000,30,30.1,29.715,29.94,961480,0
+USCI.US,D,20200819,000000,29.865,29.95,29.7527,29.8,28114,0
+USCI.US,D,20200820,000000,29.57,29.89,29.57,29.82,46139,0
+USCI.US,D,20200821,000000,29.59,29.73,29.5,29.67,102319,0
+USCI.US,D,20200824,000000,29.87,29.95,29.68,29.7255,84129,0
+USCI.US,D,20200825,000000,29.86,30.1,29.86,30.1,12356,0
+USCI.US,D,20200826,000000,30.09,30.22,30.09,30.21,8427,0
+USCI.US,D,20200827,000000,30.33,30.37,30.083,30.35,17215,0
+USCI.US,D,20200828,000000,30.49,30.57,30.405,30.57,21300,0
+USCI.US,D,20200831,000000,30.68,30.7646,30.63,30.71,24142,0
+USCI.US,D,20200901,000000,30.91,31.07,30.7901,30.88,24417,0
+USCI.US,D,20200902,000000,31.03,31.03,30.7,30.78,25935,0
+USCI.US,D,20200903,000000,30.7,30.71,30.19,30.32,20944,0
+USCI.US,D,20200904,000000,30.22,30.4991,30.2001,30.42,19840,0
+USCI.US,D,20200908,000000,29.93,30.13,29.72,30.0694,29969,0
+USCI.US,D,20200909,000000,29.96,30.1399,29.96,30.03,21807,0
+USCI.US,D,20200910,000000,30.14,30.3417,29.89,29.95,23197,0
+USCI.US,D,20200911,000000,29.96,30.21,29.96,30.14,17488,0
+USCI.US,D,20200914,000000,30.29,30.29,30.16,30.2,16967,0
+USCI.US,D,20200915,000000,30.13,30.305,30.11,30.23,11858,0
+USCI.US,D,20200916,000000,30.15,30.4,30.15,30.29,27330,0
+USCI.US,D,20200917,000000,30.11,30.4003,30.07,30.34,27383,0
+USCI.US,D,20200918,000000,30.32,30.5568,30.32,30.49,27023,0
+USCI.US,D,20200921,000000,30.16,30.16,29.775,29.88,22946,0
+USCI.US,D,20200922,000000,29.82,29.9,29.72,29.75,16631,0
+USCI.US,D,20200923,000000,29.52,29.629,29.35,29.35,14885,0
+USCI.US,D,20200924,000000,29.21,29.59,29.21,29.55,17895,0
+USCI.US,D,20200925,000000,29.26,29.57,29.26,29.47,13384,0
+USCI.US,D,20200928,000000,29.5,29.59,29.46,29.5434,6447,0
+USCI.US,D,20200929,000000,29.33,29.57,29.33,29.54,10478,0
+USCI.US,D,20200930,000000,29.56,29.8,29.5199,29.7,32824,0
+USCI.US,D,20201001,000000,29.63,29.63,29.4,29.45,9520,0
+USCI.US,D,20201002,000000,29.22,29.49,29.22,29.38,18479,0
+USCI.US,D,20201005,000000,29.4,29.73,29.4,29.68,10894,0
+USCI.US,D,20201006,000000,29.925,29.94,29.62,29.62,29437,0
+USCI.US,D,20201007,000000,29.89,29.96,29.885,29.92,7141,0
+USCI.US,D,20201008,000000,29.88,30.1491,29.88,30,8535,0
+USCI.US,D,20201009,000000,30.19,30.333,30.19,30.27,14017,0
+USCI.US,D,20201012,000000,30.19,30.22,30.0262,30.09,26729,0
+USCI.US,D,20201013,000000,30.03,30.03,29.866,29.93,13914,0
+USCI.US,D,20201014,000000,29.84,30.2095,29.84,30.14,15000,0
+USCI.US,D,20201015,000000,29.9,30.25,29.9,30.2399,7123,0
+USCI.US,D,20201016,000000,30.01,30.22,30.01,30.1347,11680,0
+USCI.US,D,20201019,000000,30.36,30.365,30.21,30.2202,14644,0
+USCI.US,D,20201020,000000,30.25,30.3717,30.14,30.35,11917,0
+USCI.US,D,20201021,000000,30.43,30.59,30.33,30.33,16966,0
+USCI.US,D,20201022,000000,30.3626,30.5156,30.33,30.36,5931,0
+USCI.US,D,20201023,000000,30.31,30.3858,30.24,30.365,6769,0
+USCI.US,D,20201026,000000,30,30.315,30,30.3118,7284,0
+USCI.US,D,20201027,000000,30.32,30.47,30.2719,30.2793,3664,0
+USCI.US,D,20201028,000000,29.86,29.86,29.68,29.71,15904,0
+USCI.US,D,20201029,000000,29.78,29.78,29.41,29.611,17182,0
+USCI.US,D,20201030,000000,29.55,29.68,29.471,29.6661,61664,0
+USCI.US,D,20201102,000000,29.59,29.85,29.56,29.84,8572,0
+USCI.US,D,20201103,000000,29.88,29.91,29.8201,29.88,14753,0
+USCI.US,D,20201104,000000,29.98,30.0941,29.82,30.0649,5241,0
+USCI.US,D,20201105,000000,30.29,30.5299,30.24,30.3,5322,0
+USCI.US,D,20201106,000000,30.33,30.425,30.3209,30.425,12929,0
+USCI.US,D,20201109,000000,30.45,30.525,30.41,30.41,12093,0
+USCI.US,D,20201110,000000,30.58,30.86,30.529,30.79,11079,0
+USCI.US,D,20201111,000000,30.87,30.87,30.69,30.7803,14094,0
+USCI.US,D,20201112,000000,30.74,30.84,30.63,30.6368,24344,0
+USCI.US,D,20201113,000000,30.76,30.88,30.6673,30.68,5639,0
+USCI.US,D,20201116,000000,30.84,30.8496,30.76,30.78,10675,0
+USCI.US,D,20201117,000000,30.57,30.9,30.57,30.83,17560,0
+USCI.US,D,20201118,000000,30.9,31.0175,30.78,30.78,14304,0
+USCI.US,D,20201119,000000,30.69,30.7,30.525,30.675,10629,0
+USCI.US,D,20201120,000000,30.75,30.8393,30.6877,30.76,18214,0
+USCI.US,D,20201123,000000,30.82,30.97,30.82,30.9,13227,0
+USCI.US,D,20201124,000000,31.14,31.14,30.85,31.08,6785,0
+USCI.US,D,20201125,000000,31.15,31.15,30.948,31,11091,0
+USCI.US,D,20201127,000000,30.88,31.06,30.88,31.02,7469,0
+USCI.US,D,20201130,000000,30.91,30.91,30.75,30.8122,23385,0
+USCI.US,D,20201201,000000,30.985,30.985,30.82,30.82,14247,0
+USCI.US,D,20201202,000000,30.68,30.95,30.68,30.915,18512,0
+USCI.US,D,20201203,000000,30.97,30.98,30.86,30.97,11400,0
+USCI.US,D,20201204,000000,30.95,31.009,30.9,30.985,32340,0
+USCI.US,D,20201207,000000,30.76,31.143,30.76,31,14787,0
+USCI.US,D,20201208,000000,30.92,30.98,30.88,30.94,9240,0
+USCI.US,D,20201209,000000,30.91,31.0753,30.91,31.0241,17670,0
+USCI.US,D,20201210,000000,31.23,31.4175,31.1852,31.1852,8965,0
+USCI.US,D,20201211,000000,31.14,31.29,31.065,31.245,7524,0
+USCI.US,D,20201214,000000,31.17,31.2344,31.085,31.152,10353,0
+USCI.US,D,20201215,000000,31.15,31.4286,31.15,31.3904,9810,0
+USCI.US,D,20201216,000000,31.4,31.56,31.3881,31.52,8816,0
+USCI.US,D,20201217,000000,31.68,31.945,31.68,31.94,21378,0
+USCI.US,D,20201218,000000,31.86,32,31.86,31.94,46739,0
+USCI.US,D,20201221,000000,31.71,32,31.71,31.975,23591,0
+USCI.US,D,20201222,000000,31.94,31.94,31.66,31.68,9387,0
+USCI.US,D,20201223,000000,31.88,32.15,31.88,32.0156,22980,0
+USCI.US,D,20201224,000000,32,32.17,32,32.1392,12893,0
+USCI.US,D,20201228,000000,32.15,32.225,32.0701,32.13,18956,0
+USCI.US,D,20201229,000000,32.1,32.2499,32.0701,32.2343,18774,0
+USCI.US,D,20201230,000000,32.18,32.48,32.18,32.475,25202,0
+USCI.US,D,20201231,000000,32.5,32.67,32.5,32.6682,29455,0
+USCI.US,D,20210104,000000,33.15,33.2999,32.7791,32.89,52480,0
+USCI.US,D,20210105,000000,33.17,33.6,33.17,33.5016,10186,0
+USCI.US,D,20210106,000000,33.58,33.58,33.445,33.4451,32964,0
+USCI.US,D,20210107,000000,33.42,33.52,33.41,33.5,27957,0
+USCI.US,D,20210108,000000,33.79,33.81,33.26,33.42,628356,0
+USCI.US,D,20210111,000000,33.27,33.42,32.9166,33.14,135497,0
+USCI.US,D,20210112,000000,33.41,33.68,33.2893,33.6,115448,0
+USCI.US,D,20210113,000000,33.73,33.73,33.4616,33.47,97641,0
+USCI.US,D,20210114,000000,33.52,33.8999,33.5,33.84,105173,0
+USCI.US,D,20210115,000000,33.7,33.71,33.45,33.57,64169,0
+USCI.US,D,20210119,000000,33.75,33.75,33.3585,33.38,91838,0
+USCI.US,D,20210120,000000,33.41,33.53,33.25,33.495,66491,0
+USCI.US,D,20210121,000000,33.61,33.61,33.41,33.525,49177,0
+USCI.US,D,20210122,000000,33.03,33.1599,32.8601,32.9,59633,0
+USCI.US,D,20210125,000000,33.06,33.37,32.9,33.36,75870,0
+USCI.US,D,20210126,000000,33.54,33.665,33.53,33.655,25986,0
+USCI.US,D,20210127,000000,33.65,33.655,33.3696,33.48,26756,0
+USCI.US,D,20210128,000000,33.7267,33.889,33.4,33.43,37194,0
+USCI.US,D,20210129,000000,33.6,33.69,33.3101,33.4,51022,0
+USCI.US,D,20210201,000000,33.79,34.069,33.7023,34.0192,54022,0
+USCI.US,D,20210202,000000,34.12,34.12,33.9622,33.99,56163,0
+USCI.US,D,20210203,000000,33.99,34.1203,33.9201,34.08,35923,0
+USCI.US,D,20210204,000000,34,34.2,33.9,34.17,57645,0
+USCI.US,D,20210205,000000,34.31,34.59,34.31,34.52,39955,0
+USCI.US,D,20210208,000000,34.66,34.9,34.66,34.84,57076,0
+USCI.US,D,20210209,000000,35,35.12,34.86,35.11,42462,0
+USCI.US,D,20210210,000000,35.26,35.36,35.1401,35.31,54379,0
+USCI.US,D,20210211,000000,35.26,35.39,35.0537,35.09,31408,0
+USCI.US,D,20210212,000000,35.09,35.449,35.09,35.4,83969,0
+USCI.US,D,20210216,000000,35.74,35.89,35.68,35.86,64813,0
+USCI.US,D,20210217,000000,35.76,35.979,35.67,35.92,36068,0
+USCI.US,D,20210218,000000,36.16,36.19,35.95,36.05,41815,0
+USCI.US,D,20210219,000000,36.5,36.75,36.4593,36.59,97423,0
+USCI.US,D,20210222,000000,36.8,37.18,36.73,37.13,87627,0
+USCI.US,D,20210223,000000,37.05,37.05,36.6445,36.96,337035,0
+USCI.US,D,20210224,000000,37.13,37.56,37.0308,37.56,66759,0
+USCI.US,D,20210225,000000,37.58,37.58,37.08,37.08,144197,0
+USCI.US,D,20210226,000000,36.76,36.76,36.3065,36.352,86222,0
+USCI.US,D,20210301,000000,36.5,36.5,35.84,35.85,55538,0
+USCI.US,D,20210302,000000,36,36.46,35.91,36.3,85108,0
+USCI.US,D,20210303,000000,36.23,36.23,36,36,27350,0
+USCI.US,D,20210304,000000,36.15,36.47,35.77,35.88,78494,0
+USCI.US,D,20210305,000000,36.32,36.49,36.1701,36.46,49788,0
+USCI.US,D,20210308,000000,36.46,36.47,36.23,36.23,302088,0
+USCI.US,D,20210309,000000,36.48,36.51,36.3,36.5,66509,0
+USCI.US,D,20210310,000000,36.41,36.67,36.3,36.67,85007,0
+USCI.US,D,20210311,000000,36.73,37.06,36.73,37.06,78968,0
+USCI.US,D,20210312,000000,36.99,37.16,36.7,36.9,45087,0
+USCI.US,D,20210315,000000,36.89,36.89,36.565,36.72,43436,0
+USCI.US,D,20210316,000000,36.77,36.77,36.5201,36.63,40333,0
+USCI.US,D,20210317,000000,36.62,36.8065,36.5,36.69,30783,0
+USCI.US,D,20210318,000000,36.54,36.54,35.78,35.89,125971,0
+USCI.US,D,20210319,000000,35.73,36.26,35.7,36.24,43181,0
+USCI.US,D,20210322,000000,36.28,36.3599,36.06,36.21,41883,0
+USCI.US,D,20210323,000000,35.92,35.98,35.47,35.47,59627,0
+USCI.US,D,20210324,000000,35.63,36,35.63,35.81,33258,0
+USCI.US,D,20210325,000000,35.48,35.62,35.25,35.39,54888,0
+USCI.US,D,20210326,000000,35.68,35.9194,35.68,35.85,29243,0
+USCI.US,D,20210329,000000,35.6,35.7,35.43,35.7,25728,0
+USCI.US,D,20210330,000000,35.43,35.43,34.975,35.05,51260,0
+USCI.US,D,20210331,000000,35.06,35.7927,35.06,35.65,60573,0
+USCI.US,D,20210401,000000,35.88,35.92,35.55,35.87,43578,0
+USCI.US,D,20210405,000000,35.94,36,35.6,35.81,38317,0
+USCI.US,D,20210406,000000,35.95,36.299,35.95,36.04,23758,0
+USCI.US,D,20210407,000000,36.04,36.07,35.85,36.02,9325,0
+USCI.US,D,20210408,000000,36.22,36.325,36.11,36.32,25332,0
+USCI.US,D,20210409,000000,36.28,36.31,36.1,36.2,22999,0
+USCI.US,D,20210412,000000,36.34,36.34,35.735,35.77,20777,0
+USCI.US,D,20210413,000000,35.97,36.2,35.97,36.05,16270,0
+USCI.US,D,20210414,000000,36.3,36.889,36.3,36.82,17297,0
+USCI.US,D,20210415,000000,36.93,37.15,36.9,37.15,18411,0
+USCI.US,D,20210416,000000,37.39,37.39,37.1476,37.22,19739,0
+USCI.US,D,20210419,000000,37.06,37.31,37.06,37.22,21071,0
+USCI.US,D,20210420,000000,37.54,37.73,37.37,37.52,22859,0
+USCI.US,D,20210421,000000,37.49,37.9199,37.435,37.82,36201,0
+USCI.US,D,20210422,000000,37.99,38.25,37.8879,38.07,20596,0
+USCI.US,D,20210423,000000,38.27,38.4,38.18,38.4,35899,0
+USCI.US,D,20210426,000000,38.62,38.96,38.4511,38.95,47670,0
+USCI.US,D,20210427,000000,39.24,39.24,38.99,39.1,34884,0
+USCI.US,D,20210428,000000,38.74,39.4166,38.73,39.14,75343,0
+USCI.US,D,20210429,000000,39.45,39.45,38.8401,39.01,75113,0
+USCI.US,D,20210430,000000,38.88,39.34,38.86,39.3,38403,0
+USCI.US,D,20210503,000000,39.67,39.925,39.56,39.76,86159,0
+USCI.US,D,20210504,000000,40.1,40.25,39.85,40.05,74317,0
+USCI.US,D,20210505,000000,40.16,40.24,40.055,40.24,36381,0
+USCI.US,D,20210506,000000,40.46,40.75,40.4,40.74,90352,0
+USCI.US,D,20210507,000000,41.2,41.2,40.72,40.95,101298,0
+USCI.US,D,20210510,000000,41.22,41.22,40.6001,40.68,134628,0
+USCI.US,D,20210511,000000,40.69,41.13,40.69,41.13,62763,0
+USCI.US,D,20210512,000000,41.13,41.295,40.84,40.8789,105717,0
+USCI.US,D,20210513,000000,40.45,40.45,39.73,39.91,135452,0
+USCI.US,D,20210514,000000,40.38,40.38,40,40.14,46278,0
+USCI.US,D,20210517,000000,40.16,40.51,40.16,40.5,30404,0
+USCI.US,D,20210518,000000,40.77,40.855,40.39,40.63,44596,0
+USCI.US,D,20210519,000000,40.12,40.12,39.7501,39.9999,74882,0
+USCI.US,D,20210520,000000,40.09,40.1399,39.78,39.89,59824,0
+USCI.US,D,20210521,000000,39.91,39.91,39.72,39.8145,76142,0
+USCI.US,D,20210524,000000,39.84,39.9699,39.67,39.95,28256,0
+USCI.US,D,20210525,000000,39.92,40.13,39.71,39.97,26005,0
+USCI.US,D,20210526,000000,39.98,39.98,39.62,39.86,31007,0
+USCI.US,D,20210527,000000,39.99,40.49,39.99,40.49,17058,0
+USCI.US,D,20210528,000000,40.5,40.6199,40.3726,40.49,55781,0
+USCI.US,D,20210601,000000,40.99,41.375,40.8203,40.91,38014,0
+USCI.US,D,20210602,000000,41.2,41.25,40.96,41.25,22645,0
+USCI.US,D,20210603,000000,41.13,41.13,40.508,40.58,37237,0
+USCI.US,D,20210604,000000,41,41.22,41,41.21,26081,0
+USCI.US,D,20210607,000000,41.56,41.57,41.2219,41.28,22409,0
+USCI.US,D,20210608,000000,41.33,41.54,41.211,41.53,20283,0
+USCI.US,D,20210609,000000,41.65,41.65,41.2671,41.41,38744,0
+USCI.US,D,20210610,000000,41.57,41.62,41.23,41.46,23291,0
+USCI.US,D,20210611,000000,41.23,41.289,41.07,41.18,20028,0
+USCI.US,D,20210614,000000,40.87,41.09,40.66,40.9042,32467,0
+USCI.US,D,20210615,000000,40.86,40.86,40.3401,40.57,62761,0
+USCI.US,D,20210616,000000,40.39,40.5999,40,40,58733,0
+USCI.US,D,20210617,000000,39.6,39.6,38.43,38.47,94043,0
+USCI.US,D,20210618,000000,38.69,39.0751,38.66,38.93,87433,0
+USCI.US,D,20210621,000000,39.12,39.57,38.75,39.57,351833,0
+USCI.US,D,20210622,000000,39.52,39.7299,39.41,39.5,99729,0
+USCI.US,D,20210623,000000,39.91,39.99,39.6365,39.73,117435,0
+USCI.US,D,20210624,000000,39.56,39.83,39.41,39.77,69253,0
+USCI.US,D,20210625,000000,40.01,40.01,39.33,39.58,84236,0
+USCI.US,D,20210628,000000,39.65,39.7899,39.5996,39.76,60977,0
+USCI.US,D,20210629,000000,39.9,39.95,39.7,39.83,117882,0
+USCI.US,D,20210630,000000,39.87,40.59,39.535,40.39,57768,0
+USCI.US,D,20210701,000000,41,41.06,40.45,40.51,90313,0
+USCI.US,D,20210702,000000,40.69,40.7,40.5007,40.69,43632,0
+USCI.US,D,20210706,000000,40.7,40.7,39.46,39.69,63022,0
+USCI.US,D,20210707,000000,39.81,39.86,39.29,39.59,36577,0
+USCI.US,D,20210708,000000,39.58,39.6,39.2924,39.5,41755,0
+USCI.US,D,20210709,000000,39.54,39.88,39.54,39.8,29586,0
+USCI.US,D,20210712,000000,39.8,40.1472,39.8,40.09,50757,0
+USCI.US,D,20210713,000000,40.19,40.57,40.19,40.42,35344,0
+USCI.US,D,20210714,000000,40.7,40.78,40.5,40.56,34120,0
+USCI.US,D,20210715,000000,40.6,40.6,40.37,40.46,25720,0
+USCI.US,D,20210716,000000,40.61,40.7199,40.4,40.46,23537,0
+USCI.US,D,20210719,000000,40.04,40.164,39.41,39.46,81393,0
+USCI.US,D,20210720,000000,39.71,39.95,39.631,39.93,23928,0
+USCI.US,D,20210721,000000,40.07,40.25,39.93,40.25,25816,0
+USCI.US,D,20210722,000000,40.23,40.4399,40.02,40.365,22374,0
+USCI.US,D,20210723,000000,40.39,40.48,40.33,40.4303,16983,0
+USCI.US,D,20210726,000000,40.55,40.81,40.4633,40.806,52599,0
+USCI.US,D,20210727,000000,40.98,40.98,40.49,40.6154,41150,0
+USCI.US,D,20210728,000000,40.67,40.71,40.56,40.67,168371,0
+USCI.US,D,20210729,000000,41,41.15,40.92,41.15,47420,0
+USCI.US,D,20210730,000000,41.01,41.01,40.67,40.68,15875,0
+USCI.US,D,20210802,000000,40.87,40.93,40.585,40.75,74881,0
+USCI.US,D,20210803,000000,40.36,40.58,40.25,40.5413,24678,0
+USCI.US,D,20210804,000000,40.54,40.54,40.17,40.24,44104,0
+USCI.US,D,20210805,000000,40.23,40.43,40.23,40.245,21428,0
+USCI.US,D,20210806,000000,40.3,40.3,40.0248,40.08,20482,0
+USCI.US,D,20210809,000000,39.82,39.82,39.47,39.62,44708,0
+USCI.US,D,20210810,000000,39.91,40.1102,39.8773,40.09,47963,0
+USCI.US,D,20210811,000000,40.13,40.4,40.0101,40.4,22686,0
+USCI.US,D,20210812,000000,40.34,40.6515,40.075,40.3,21836,0
+USCI.US,D,20210813,000000,40.56,40.65,40.41,40.41,18095,0
+USCI.US,D,20210816,000000,40.41,40.51,40.22,40.46,15915,0
+USCI.US,D,20210817,000000,40.39,40.44,40.03,40.09,26304,0
+USCI.US,D,20210818,000000,40.12,40.12,39.8,39.8,14257,0
+USCI.US,D,20210819,000000,39.05,39.2,38.781,38.95,66864,0
+USCI.US,D,20210820,000000,38.9,38.97,38.41,38.43,58705,0
+USCI.US,D,20210823,000000,39.1,39.205,39.0607,39.08,33716,0
+USCI.US,D,20210824,000000,39.42,39.75,39.32,39.69,15899,0
+USCI.US,D,20210825,000000,39.76,40.0799,39.76,40.01,33062,0
+USCI.US,D,20210826,000000,39.95,40.0784,39.845,39.92,18868,0
+USCI.US,D,20210827,000000,40.05,40.3862,40.05,40.37,17294,0
+USCI.US,D,20210830,000000,40.45,40.45,40.08,40.28,26437,0
+USCI.US,D,20210831,000000,40.22,40.22,39.88,39.9663,39730,0
+USCI.US,D,20210901,000000,39.99,39.99,39.54,39.77,33538,0
+USCI.US,D,20210902,000000,40.17,40.342,40.15,40.15,30608,0
+USCI.US,D,20210903,000000,40.25,40.4999,40.25,40.29,15485,0
+USCI.US,D,20210907,000000,40.14,40.14,39.75,39.83,31984,0
+USCI.US,D,20210908,000000,40.07,40.07,39.78,39.86,11358,0
+USCI.US,D,20210909,000000,39.78,39.925,39.551,39.57,28512,0
+USCI.US,D,20210910,000000,40.04,40.04,39.64,39.68,27448,0
+USCI.US,D,20210913,000000,39.85,39.85,39.671,39.77,22943,0
+USCI.US,D,20210914,000000,39.86,39.93,39.713,39.73,19012,0
+USCI.US,D,20210915,000000,39.97,40.205,39.97,40.16,69723,0
+USCI.US,D,20210916,000000,40.04,40.12,39.83,40.03,15716,0
+USCI.US,D,20210917,000000,40,40,39.812,39.9581,15230,0
+USCI.US,D,20210920,000000,39.5,39.5,39.1401,39.27,71265,0
+USCI.US,D,20210921,000000,39.34,39.5499,39.215,39.53,27289,0
+USCI.US,D,20210922,000000,39.93,40.11,39.84,40,13003,0
+USCI.US,D,20210923,000000,40.03,40.2857,40.03,40.24,8017,0
+USCI.US,D,20210924,000000,40.19,40.7408,40.19,40.72,23443,0
+USCI.US,D,20210927,000000,41,41.11,40.87,40.91,41154,0
+USCI.US,D,20210928,000000,41.02,41.23,40.79,40.85,27244,0
+USCI.US,D,20210929,000000,40.92,40.9538,40.7196,40.86,27381,0
+USCI.US,D,20210930,000000,40.64,41.0597,40.515,40.89,55008,0
+USCI.US,D,20211001,000000,41.15,41.45,41,41.43,21888,0
+USCI.US,D,20211004,000000,41.6,42,41.57,41.79,28981,0
+USCI.US,D,20211005,000000,41.99,42.4146,41.97,42.4,39139,0
+USCI.US,D,20211006,000000,42.18,42.2527,41.8968,42,33218,0
+USCI.US,D,20211007,000000,41.89,42.55,41.89,42.505,17091,0
+USCI.US,D,20211008,000000,43.11,43.2121,42.905,42.98,30978,0
+USCI.US,D,20211011,000000,43.18,43.3397,42.9426,42.98,27895,0
+USCI.US,D,20211012,000000,43.05,43.15,42.53,42.53,19906,0
+USCI.US,D,20211013,000000,42.51,42.97,42.51,42.94,29926,0
+USCI.US,D,20211014,000000,43.48,43.73,43.299,43.71,27217,0
+USCI.US,D,20211015,000000,44.13,44.3099,43.981,44.13,29370,0
+USCI.US,D,20211018,000000,44.31,44.31,44.09,44.1,29736,0
+USCI.US,D,20211019,000000,44.15,44.36,44.0852,44.21,51989,0
+USCI.US,D,20211020,000000,44.3,45.05,44.25,44.97,33045,0
+USCI.US,D,20211021,000000,44.52,44.52,43.79,44.07,25580,0
+USCI.US,D,20211022,000000,44.32,44.44,43.83,44.17,17063,0
+USCI.US,D,20211025,000000,44.67,44.72,44.5,44.52,126496,0
+USCI.US,D,20211026,000000,44.53,44.53,44.25,44.33,60883,0
+USCI.US,D,20211027,000000,43.99,43.99,43.2701,43.35,51976,0
+USCI.US,D,20211028,000000,43.52,43.72,43.425,43.71,64399,0
+USCI.US,D,20211029,000000,43.6,43.73,43.405,43.67,41323,0
+USCI.US,D,20211101,000000,43.9,44.08,43.9,44.08,30996,0
+USCI.US,D,20211102,000000,43.95,44.03,43.7501,43.96,25905,0
+USCI.US,D,20211103,000000,43.61,43.65,43.3282,43.44,58053,0
+USCI.US,D,20211104,000000,44.09,44.09,42.96,43.04,37772,0
+USCI.US,D,20211105,000000,43.205,43.4499,43.03,43.42,24057,0
+USCI.US,D,20211108,000000,43.47,43.7299,43.4633,43.6545,28247,0
+USCI.US,D,20211109,000000,43.77,44.05,43.58,44.04,90652,0
+USCI.US,D,20211110,000000,44.13,44.22,43.48,43.59,19792,0
+USCI.US,D,20211111,000000,43.91,44.04,43.7686,43.88,21020,0
+USCI.US,D,20211112,000000,43.75,43.9476,43.6401,43.92,18047,0
+USCI.US,D,20211115,000000,43.76,43.84,43.5536,43.8,15349,0
+USCI.US,D,20211116,000000,43.8,43.89,43.69,43.84,17500,0
+USCI.US,D,20211117,000000,43.89,43.91,43.36,43.4923,36115,0
+USCI.US,D,20211118,000000,43.66,43.66,43.28,43.53,97583,0
+USCI.US,D,20211119,000000,43.25,43.25,42.9208,42.9787,17655,0
+USCI.US,D,20211122,000000,43.15,43.46,43.15,43.25,26349,0
+USCI.US,D,20211123,000000,43.5,43.6999,43.38,43.6329,6874,0
+USCI.US,D,20211124,000000,43.7,43.9405,43.65,43.79,9478,0
+USCI.US,D,20211126,000000,42.45,42.45,41.1,41.4065,40940,0
+USCI.US,D,20211129,000000,42.2,42.32,41.38,41.4425,22242,0
+USCI.US,D,20211130,000000,41,41.08,40.01,40.51,110858,0
+USCI.US,D,20211201,000000,40.8,40.96,40.21,40.2881,33364,0
+USCI.US,D,20211202,000000,40.08,40.6,40.041,40.45,23608,0
+USCI.US,D,20211203,000000,40.64,41.065,40.44,40.5639,264603,0
+USCI.US,D,20211206,000000,40.67,41.13,40.58,41.09,191750,0
+USCI.US,D,20211207,000000,41.2,41.7015,41.2,41.46,108269,0
+USCI.US,D,20211208,000000,41.61,42.1,41.61,42.08,34431,0
+USCI.US,D,20211209,000000,41.86,41.86,41.58,41.6098,13965,0
+USCI.US,D,20211210,000000,41.76,41.8,41.692,41.79,34223,0
+USCI.US,D,20211213,000000,41.75,41.8306,41.65,41.69,18249,0
+USCI.US,D,20211214,000000,41.4,41.51,41.27,41.41,29199,0
+USCI.US,D,20211215,000000,41.13,41.6016,40.946,41.6016,30679,0
+USCI.US,D,20211216,000000,41.88,42.24,41.87,42.18,40624,0
+USCI.US,D,20211217,000000,42,42,41.7782,41.78,16575,0
+USCI.US,D,20211220,000000,41.25,41.315,40.8118,41.3128,30014,0
+USCI.US,D,20211221,000000,41.69,42.17,41.69,42.12,57681,0
+USCI.US,D,20211222,000000,42.46,42.9086,42.46,42.9,14708,0
+USCI.US,D,20211223,000000,42.87,43.14,42.786,43.14,13334,0
+USCI.US,D,20211227,000000,42.98,43.65,42.98,43.61,37340,0
+USCI.US,D,20211228,000000,43.65,43.8,43.53,43.56,62948,0
+USCI.US,D,20211229,000000,43.5,43.851,43.45,43.64,15049,0
+USCI.US,D,20211230,000000,43.63,43.88,43.5769,43.6127,12529,0
+USCI.US,D,20211231,000000,43.7,43.7,43.32,43.47,36407,0
+USCI.US,D,20220103,000000,43.4,43.798,43.4,43.79,46615,0
+USCI.US,D,20220104,000000,44.01,44.3299,44.01,44.23,25093,0
+USCI.US,D,20220105,000000,44.36,44.42,44.0189,44.0267,13823,0
+USCI.US,D,20220106,000000,44.06,44.305,44.027,44.1401,27359,0
+USCI.US,D,20220107,000000,44.3,44.44,44.2245,44.35,19233,0
+USCI.US,D,20220110,000000,44.24,44.4282,44.11,44.3063,17435,0
+USCI.US,D,20220111,000000,44.5,45.2764,44.42,45.25,23130,0
+USCI.US,D,20220112,000000,45.69,46.09,45.62,46.05,31387,0
+USCI.US,D,20220113,000000,45.83,45.95,45.535,45.54,37764,0
+USCI.US,D,20220114,000000,45.75,46.12,45.68,46.12,13828,0
+USCI.US,D,20220118,000000,46.26,46.5191,46.175,46.47,20562,0
+USCI.US,D,20220119,000000,46.98,47.18,46.8141,46.86,164071,0
+USCI.US,D,20220120,000000,47.04,47.269,46.7762,46.81,118748,0
+USCI.US,D,20220121,000000,46.95,47.05,46.65,46.73,75743,0
+USCI.US,D,20220124,000000,46.35,46.35,45.75,46.18,126735,0
+USCI.US,D,20220125,000000,46.14,46.4519,45.93,46.3,30055,0
+USCI.US,D,20220126,000000,47,47.1988,46.7184,46.77,59226,0
+USCI.US,D,20220127,000000,47.03,47.2,46.77,47.14,37967,0
+USCI.US,D,20220128,000000,47.34,47.41,47.04,47.19,50210,0
+USCI.US,D,20220131,000000,47.5,47.64,47.19,47.64,41986,0
+USCI.US,D,20220201,000000,47.71,47.87,47.5027,47.87,44499,0
+USCI.US,D,20220202,000000,48,48.12,47.7,48.01,43078,0
+USCI.US,D,20220203,000000,47.63,48.08,47.42,47.93,28541,0
+USCI.US,D,20220204,000000,48.1,48.4099,48.0422,48.15,37376,0
+USCI.US,D,20220207,000000,48.06,48.09,47.82,48.09,35413,0
+USCI.US,D,20220208,000000,48,48,47.55,47.8,31341,0
+USCI.US,D,20220209,000000,47.82,48.19,47.82,48.18,32643,0
+USCI.US,D,20220210,000000,48.11,48.62,47.9,48.1,85958,0
+USCI.US,D,20220211,000000,47.98,48.47,47.78,48.46,40459,0
+USCI.US,D,20220214,000000,48.33,48.69,48.0801,48.66,30821,0
+USCI.US,D,20220215,000000,48.37,48.37,47.88,48.3,39641,0
+USCI.US,D,20220216,000000,48.58,49.045,48.51,48.51,33166,0
+USCI.US,D,20220217,000000,48.6,48.91,48.6,48.8,115558,0
+USCI.US,D,20220218,000000,48.7,49.0601,48.63,48.91,258252,0
+USCI.US,D,20220222,000000,49.86,49.955,49.44,49.52,60841,0
+USCI.US,D,20220223,000000,49.61,49.93,49.58,49.87,64584,0
+USCI.US,D,20220224,000000,51.32,51.53,49.6803,50.16,208341,0
+USCI.US,D,20220225,000000,49.54,49.588,49.0001,49.47,64081,0
+USCI.US,D,20220228,000000,49.95,50.225,49.8769,50.06,70851,0
+USCI.US,D,20220301,000000,51.42,52.1,51.36,52.1,79606,0
+USCI.US,D,20220302,000000,53.23,53.749,52.4025,53.51,100783,0
+USCI.US,D,20220303,000000,54.34,54.34,53.51,53.7,108749,0
+USCI.US,D,20220304,000000,55,56.12,54.88,55.99,158389,0
+USCI.US,D,20220307,000000,58.05,60.53,57.8429,60.53,289141,0
+USCI.US,D,20220308,000000,61.36,61.89,59.3801,61.6,265627,0
+USCI.US,D,20220309,000000,59.49,59.49,54.06,54.9,351507,0
+USCI.US,D,20220310,000000,56.55,57.5,55.12,57.2,314482,0
+USCI.US,D,20220311,000000,57.5,57.5,56.39,57.05,221908,0
+USCI.US,D,20220314,000000,57,57.0002,52.6626,53.26,180467,0
+USCI.US,D,20220315,000000,51.44,52.4799,51.051,51.51,370989,0
+USCI.US,D,20220316,000000,52.02,52.79,51.552,51.65,124880,0
+USCI.US,D,20220317,000000,53.13,54.0788,53.13,53.8,131670,0
+USCI.US,D,20220318,000000,54.43,54.43,54,54.39,76450,0
+USCI.US,D,20220321,000000,55.02,55.92,55.01,55.48,211565,0
+USCI.US,D,20220322,000000,55.3,55.629,55.0901,55.34,52828,0
+USCI.US,D,20220323,000000,56.99,57.83,56.99,57.46,48900,0
+USCI.US,D,20220324,000000,58.35,58.66,57.7794,58.26,82226,0
+USCI.US,D,20220325,000000,58.05,58.15,57.4,58.03,70595,0
+USCI.US,D,20220328,000000,56.59,56.6469,55.43,55.75,74519,0
+USCI.US,D,20220329,000000,54.63,55.2899,54.26,55.08,59500,0
+USCI.US,D,20220330,000000,56,56.55,56,56.15,54462,0
+USCI.US,D,20220331,000000,56.07,56.25,54.88,55.18,61681,0
+USCI.US,D,20220401,000000,55.18,55.589,55.004,55.26,37764,0
+USCI.US,D,20220404,000000,56.13,56.2987,55.76,56.1,54437,0
+USCI.US,D,20220405,000000,56.51,56.8799,55.69,55.7,31447,0
+USCI.US,D,20220406,000000,56,56.3423,55.0701,55.45,30918,0
+USCI.US,D,20220407,000000,55.31,55.6027,54.77,55.45,42607,0
+USCI.US,D,20220408,000000,55.45,56.18,55.39,56.13,20783,0
+USCI.US,D,20220411,000000,55.74,55.9272,55.46,55.8,21153,0
+USCI.US,D,20220412,000000,56.49,57.35,56.49,57.3007,51592,0
+USCI.US,D,20220413,000000,57.75,58.67,57.4,58.67,23561,0
+USCI.US,D,20220414,000000,58.5,59.2395,58.12,58.94,33019,0
+USCI.US,D,20220418,000000,59.36,60.27,59.36,59.6,70962,0
+USCI.US,D,20220419,000000,58.81,58.81,58.25,58.47,39355,0
+USCI.US,D,20220420,000000,58.83,59.11,58.34,58.93,24201,0
+USCI.US,D,20220421,000000,58.98,59.0903,58.44,58.9,43379,0
+USCI.US,D,20220422,000000,58.5,58.6438,57.93,57.96,48943,0
+USCI.US,D,20220425,000000,56.69,57.55,56.26,57.39,123287,0
+USCI.US,D,20220426,000000,57.87,58.41,57.37,58.23,23258,0
+USCI.US,D,20220427,000000,58.32,58.9844,58.06,58.77,33800,0
+USCI.US,D,20220428,000000,58.91,59.55,58.56,59.34,21495,0
+USCI.US,D,20220429,000000,59.84,60.025,58.9,58.9,22536,0
+USCI.US,D,20220502,000000,58.59,59.59,58.0001,59.59,43777,0
+USCI.US,D,20220503,000000,59.09,59.43,58.5601,58.66,22311,0
+USCI.US,D,20220504,000000,59.55,60.21,59.28,60.17,31148,0
+USCI.US,D,20220505,000000,60.38,60.38,59.06,59.7,46230,0
+USCI.US,D,20220506,000000,59.65,59.65,58.579,59.28,89969,0
+USCI.US,D,20220509,000000,58.1,58.1,56.72,56.78,152989,0
+USCI.US,D,20220510,000000,57.53,57.53,56.33,56.54,42076,0
+USCI.US,D,20220511,000000,57.54,58.2,57.54,57.7735,31718,0
+USCI.US,D,20220512,000000,57.14,57.595,56.77,57.33,69824,0
+USCI.US,D,20220513,000000,57.63,58.2426,57.59,58.1501,60900,0
+USCI.US,D,20220516,000000,58.45,58.9811,58.36,58.9,24037,0
+USCI.US,D,20220517,000000,59.11,59.32,58.5,58.5,33885,0
+USCI.US,D,20220518,000000,58.48,58.54,57.09,57.19,38405,0
+USCI.US,D,20220519,000000,57.05,58.4816,57.05,58.21,32245,0
+USCI.US,D,20220520,000000,58.49,58.63,58.12,58.35,29954,0
+USCI.US,D,20220523,000000,58.56,58.63,58.2308,58.39,17749,0
+USCI.US,D,20220524,000000,58.36,58.6,58.1501,58.6,18770,0
+USCI.US,D,20220525,000000,58.57,58.7686,58.31,58.61,26619,0
+USCI.US,D,20220526,000000,58.69,59.49,58.69,59.45,21066,0
+USCI.US,D,20220527,000000,59.52,59.95,59.4369,59.95,21788,0
+USCI.US,D,20220531,000000,60.53,61.0744,59.56,59.82,47292,0
+USCI.US,D,20220601,000000,60.25,60.535,59.92,60.2,34801,0
+USCI.US,D,20220602,000000,60.8,61.54,60.625,61.42,59235,0
+USCI.US,D,20220603,000000,61.55,61.8,61.183,61.8,440990,0
+USCI.US,D,20220606,000000,61.96,61.96,61.34,61.74,149288,0
+USCI.US,D,20220607,000000,61.46,62.13,61.31,62.13,124426,0
+USCI.US,D,20220608,000000,62.38,62.67,62.05,62.63,58792,0
+USCI.US,D,20220609,000000,62.36,62.72,62.315,62.5,56173,0
+USCI.US,D,20220610,000000,62.17,62.17,61.5,61.85,55318,0
+USCI.US,D,20220613,000000,60.91,61.05,59.8,60.5,90460,0
+USCI.US,D,20220614,000000,60.56,60.9999,59.4101,59.73,48156,0
+USCI.US,D,20220615,000000,60.14,60.65,60.01,60.1,22749,0
+USCI.US,D,20220616,000000,59.99,60.84,59.6101,60.52,48309,0
+USCI.US,D,20220617,000000,60.18,60.18,58.711,59.03,89565,0
+USCI.US,D,20220621,000000,59.22,59.8531,58.7422,58.78,79134,0
+USCI.US,D,20220622,000000,57.13,57.8085,56.81,57.47,75955,0
+USCI.US,D,20220623,000000,57.01,57.06,55.63,55.63,157056,0
+USCI.US,D,20220624,000000,55.68,56.255,55.24,56.06,74375,0
+USCI.US,D,20220627,000000,56.38,56.5199,55.84,56.2,43113,0
+USCI.US,D,20220628,000000,56.43,56.7331,56.1013,56.445,52822,0
+USCI.US,D,20220629,000000,56.81,57.27,56.13,56.28,18590,0
+USCI.US,D,20220630,000000,55.66,55.66,54.7,54.81,64608,0
+USCI.US,D,20220701,000000,55.06,55.06,54.32,54.57,79371,0
+USCI.US,D,20220705,000000,53.53,53.59,51.665,51.91,284943,0
+USCI.US,D,20220706,000000,51.71,51.81,50.558,50.97,241633,0
+USCI.US,D,20220707,000000,52.4,53.19,52.4,52.89,75408,0
+USCI.US,D,20220708,000000,53.19,53.87,52.81,53.722,43120,0
+USCI.US,D,20220711,000000,53.83,54.0359,53.34,53.8,41252,0
+USCI.US,D,20220712,000000,53.02,53.02,51.58,51.58,51892,0
+USCI.US,D,20220713,000000,51.33,52.1,51.17,51.62,58650,0
+USCI.US,D,20220714,000000,50.81,51.1899,50.11,51.08,62794,0
+USCI.US,D,20220715,000000,51.46,51.86,51.275,51.86,35780,0
+USCI.US,D,20220718,000000,53,53.3899,52.725,52.76,33705,0
+USCI.US,D,20220719,000000,52.15,52.8092,52.15,52.74,17784,0
+USCI.US,D,20220720,000000,52.68,52.7501,52.46,52.54,23246,0
+USCI.US,D,20220721,000000,51.46,51.9,51.45,51.74,34387,0
+USCI.US,D,20220722,000000,51.72,52.4,51.57,51.7,61096,0
+USCI.US,D,20220725,000000,52.06,52.41,51.76,52.27,25168,0
+USCI.US,D,20220726,000000,53.09,53.2775,52.51,52.79,24391,0
+USCI.US,D,20220727,000000,53.33,53.9578,53.3,53.87,22687,0
+USCI.US,D,20220728,000000,54.31,54.49,53.83,54.22,32157,0
+USCI.US,D,20220729,000000,54.69,55.53,54.69,54.74,69744,0
+USCI.US,D,20220801,000000,53.74,53.74,53.01,53.47,38116,0
+USCI.US,D,20220802,000000,53.19,53.535,52.88,52.91,31239,0
+USCI.US,D,20220803,000000,53.38,53.51,52.42,52.8537,226250,0
+USCI.US,D,20220804,000000,52.6,53.28,52.59,53.08,23455,0
+USCI.US,D,20220805,000000,52.44,53.53,52.3,52.8,207778,0
+USCI.US,D,20220808,000000,52.81,53.2745,52.81,53.02,109922,0
+USCI.US,D,20220809,000000,53.67,54,53.63,53.78,81111,0
+USCI.US,D,20220810,000000,54.08,54.95,53.792,54.68,51097,0
+USCI.US,D,20220811,000000,55.45,56.1392,55.45,55.87,17938,0
+USCI.US,D,20220812,000000,55.78,56.23,55.49,56.05,22189,0
+USCI.US,D,20220815,000000,54.81,55.67,54.6,55.47,54901,0
+USCI.US,D,20220816,000000,55.82,56,54.94,55.0283,26520,0
+USCI.US,D,20220817,000000,55.1,55.28,54.65,55.06,25562,0
+USCI.US,D,20220818,000000,55.31,55.4251,54.9917,55.23,14473,0
+USCI.US,D,20220819,000000,55.12,55.605,54.92,55.42,16443,0
+USCI.US,D,20220822,000000,55.5,56.0349,55.06,56,29510,0
+USCI.US,D,20220823,000000,56.12,56.7614,56.12,56.55,22420,0
+USCI.US,D,20220824,000000,56.66,57.22,56.55,57.22,19132,0
+USCI.US,D,20220825,000000,57.35,57.35,56.5602,56.76,22380,0
+USCI.US,D,20220826,000000,56.84,57.12,56.485,57.12,11299,0
+USCI.US,D,20220829,000000,56.87,57.39,56.7173,57.27,73169,0
+USCI.US,D,20220830,000000,56.52,56.52,55.5501,56.01,31948,0
+USCI.US,D,20220831,000000,55.55,55.9007,55.17,55.25,96527,0
+USCI.US,D,20220901,000000,54.17,54.335,53.61,53.76,39634,0
+USCI.US,D,20220902,000000,54.19,54.27,53.79,53.79,11819,0
+USCI.US,D,20220906,000000,54.08,54.1,53.55,53.7836,86085,0
+USCI.US,D,20220907,000000,53.18,53.8699,52.8601,52.8709,24102,0
+USCI.US,D,20220908,000000,53.07,53.365,52.8313,53.13,11982,0
+USCI.US,D,20220909,000000,53.7,54.487,53.7,54.32,12237,0
+USCI.US,D,20220912,000000,54.97,55.338,54.845,55.16,12207,0
+USCI.US,D,20220913,000000,54.63,55.04,54.5927,54.86,10905,0
+USCI.US,D,20220914,000000,54.8,55.036,54.44,54.44,11497,0
+USCI.US,D,20220915,000000,54.03,54.03,53.5293,53.61,12246,0
+USCI.US,D,20220916,000000,53.47,53.62,53.1874,53.49,17903,0
+USCI.US,D,20220919,000000,52.74,53.9481,52.72,53.9481,9717,0
+USCI.US,D,20220920,000000,53.92,54.1035,53.84,54,21807,0
+USCI.US,D,20220921,000000,54.26,54.26,53.5801,53.59,13038,0
+USCI.US,D,20220922,000000,54.21,54.5,53.74,53.75,12453,0
+USCI.US,D,20220923,000000,52.4,52.4,51.86,52,36345,0
+USCI.US,D,20220926,000000,51.96,52.2232,50.8,50.83,52313,0
+USCI.US,D,20220927,000000,51.6,51.8301,51.17,51.17,17305,0
+USCI.US,D,20220928,000000,51.44,52.235,51.35,52.2219,21927,0
+USCI.US,D,20220929,000000,52.21,52.26,51.74,51.89,14916,0
+USCI.US,D,20220930,000000,51.71,52.04,51.31,51.3541,65878,0
+USCI.US,D,20221003,000000,52.27,52.46,52.03,52.33,16496,0
+USCI.US,D,20221004,000000,53.55,53.85,53.5,53.65,18109,0
+USCI.US,D,20221005,000000,53.67,54.4699,53.5,54.36,20418,0
+USCI.US,D,20221006,000000,54.21,54.8999,54.21,54.8999,10873,0
+USCI.US,D,20221007,000000,54.64,55.47,54.52,55.1856,27935,0
+USCI.US,D,20221010,000000,55.35,55.54,54.669,54.86,24561,0
+USCI.US,D,20221011,000000,54.24,54.56,53.93,54.09,45071,0
+USCI.US,D,20221012,000000,54.05,54.23,53.65,53.85,17057,0
+USCI.US,D,20221013,000000,53.47,54.4399,53.33,54.3714,16109,0
+USCI.US,D,20221014,000000,54.02,54.19,53.32,53.52,34908,0
+USCI.US,D,20221017,000000,53.88,54.0301,53.56,53.6953,34003,0
+USCI.US,D,20221018,000000,53.96,53.96,53.13,53.57,13388,0
+USCI.US,D,20221019,000000,53.1,53.6063,53.0753,53.3455,8386,0
+USCI.US,D,20221020,000000,53.8,54.097,53.24,53.3506,15369,0
+USCI.US,D,20221021,000000,53.14,53.97,53.14,53.97,7432,0
+USCI.US,D,20221024,000000,54,54.22,53.8,53.8748,14195,0
+USCI.US,D,20221025,000000,53.65,54.04,53.65,53.86,17119,0
+USCI.US,D,20221026,000000,54.01,54.5399,54.01,54.4362,13640,0
+USCI.US,D,20221027,000000,54.45,54.58,54.1101,54.2655,7601,0
+USCI.US,D,20221028,000000,53.75,53.975,53.31,53.8102,29459,0
+USCI.US,D,20221031,000000,53.32,53.6,53.02,53.2802,21429,0
+USCI.US,D,20221101,000000,54.26,54.26,53.8599,54.1156,51895,0
+USCI.US,D,20221102,000000,54.31,55.18,54.23,54.8175,20426,0
+USCI.US,D,20221103,000000,54.15,54.99,54.15,54.8395,6818,0
+USCI.US,D,20221104,000000,56.24,56.58,56.11,56.55,23874,0
+USCI.US,D,20221107,000000,56.35,56.43,56,56.1,19347,0
+USCI.US,D,20221108,000000,56.25,56.5655,55.8,56.06,35655,0
+USCI.US,D,20221109,000000,55.58,55.58,55.1,55.1849,18578,0
+USCI.US,D,20221110,000000,55.57,55.76,55.45,55.665,12479,0
+USCI.US,D,20221111,000000,56.63,56.9,56.385,56.7449,12963,0
+USCI.US,D,20221114,000000,56.41,57.03,56.08,56.1369,20545,0
+USCI.US,D,20221115,000000,56.21,57.08,55.91,56.56,30248,0
+USCI.US,D,20221116,000000,56.12,56.21,55.76,55.9235,17166,0
+USCI.US,D,20221117,000000,55.01,55.21,54.55,54.7661,48582,0
+USCI.US,D,20221118,000000,54.5,54.65,54.21,54.65,18905,0
+USCI.US,D,20221121,000000,53.95,54.235,53.28,54.148,14684,0
+USCI.US,D,20221122,000000,54.69,54.8362,54.49,54.56,37285,0
+USCI.US,D,20221123,000000,54.03,54.321,53.87,54.2578,46300,0
+USCI.US,D,20221125,000000,53.99,54.5,53.6863,53.6863,5253,0
+USCI.US,D,20221128,000000,53.1,53.89,53.07,53.4263,24388,0
+USCI.US,D,20221129,000000,53.99,54.4181,53.905,54.178,72742,0
+USCI.US,D,20221130,000000,55.02,55.594,54.84,55.525,33742,0
+USCI.US,D,20221201,000000,55.83,56,55.31,55.43,47471,0
+USCI.US,D,20221202,000000,54.95,55.32,54.9475,55.215,21211,0
+USCI.US,D,20221205,000000,55.55,55.76,54.4075,54.5048,27996,0
+USCI.US,D,20221206,000000,54.7,55.01,54.0101,54.2499,18467,0
+USCI.US,D,20221207,000000,54.25,54.52,53.769,53.975,26838,0
+USCI.US,D,20221208,000000,54.44,54.5,54.01,54.1104,18755,0
+USCI.US,D,20221209,000000,54.22,54.5494,53.952,54.2058,22554,0
+USCI.US,D,20221212,000000,53.92,54.2388,53.89,54.1981,16650,0
+USCI.US,D,20221213,000000,55.27,55.578,55.2496,55.27,28520,0
+USCI.US,D,20221214,000000,55.35,55.92,55.35,55.838,17019,0
+USCI.US,D,20221215,000000,55.4,55.4064,54.65,54.78,37673,0
+USCI.US,D,20221216,000000,54.25,54.51,54.09,54.345,271575,0
+USCI.US,D,20221219,000000,54.49,54.5767,54.15,54.3664,29329,0
+USCI.US,D,20221220,000000,54.74,55.5275,54.74,55.4368,22061,0
+USCI.US,D,20221221,000000,55.75,55.8899,55.522,55.78,21528,0
+USCI.US,D,20221222,000000,55.26,55.3525,54.6812,54.9405,14139,0
+USCI.US,D,20221223,000000,55.13,55.9999,55.13,55.92,28282,0
+USCI.US,D,20221227,000000,54.42,56.63,54.42,56.36,43886,0
+USCI.US,D,20221228,000000,56.18,56.2,55.6,55.98,19257,0
+USCI.US,D,20221229,000000,55.81,56.205,55.81,56.15,25843,0
+USCI.US,D,20221230,000000,56.08,56.3036,55.95,56.28,25237,0
+USCI.US,D,20230103,000000,55.9,56.0905,55.14,55.2919,82291,0
+USCI.US,D,20230104,000000,54.89,54.9264,54.46,54.71,275642,0
+USCI.US,D,20230105,000000,54.4,54.4818,54.147,54.3601,34859,0
+USCI.US,D,20230106,000000,54.43,54.8893,54.35,54.795,8808,0
+USCI.US,D,20230109,000000,55.19,55.89,55.19,55.2804,10100,0
+USCI.US,D,20230110,000000,54.99,55.13,54.59,54.73,12192,0
+USCI.US,D,20230111,000000,55.2,55.2,54.75,55.06,18986,0
+USCI.US,D,20230112,000000,55.33,55.83,55.1952,55.5,54077,0
+USCI.US,D,20230113,000000,55.45,55.87,55.45,55.81,11169,0
+USCI.US,D,20230117,000000,55.87,56.07,55.8049,56.03,12152,0
+USCI.US,D,20230118,000000,56.46,56.637,55.71,55.77,95649,0
+USCI.US,D,20230119,000000,55.87,56.02,55.7288,55.836,23014,0
+USCI.US,D,20230120,000000,55.86,56,55.77,55.81,37807,0
+USCI.US,D,20230123,000000,55.85,56.25,55.85,56.19,18696,0
+USCI.US,D,20230124,000000,56.17,56.295,56.03,56.07,72775,0
+USCI.US,D,20230125,000000,55.89,56.16,55.89,55.96,14610,0
+USCI.US,D,20230126,000000,56.34,56.5,56.2494,56.47,11328,0
+USCI.US,D,20230127,000000,56.44,56.44,55.85,56.11,6404,0
+USCI.US,D,20230130,000000,55.91,56.13,55.73,55.755,10262,0
+USCI.US,D,20230131,000000,55.63,56.49,55.63,56.42,30280,0
+USCI.US,D,20230201,000000,55.99,55.99,55.1294,55.4,26391,0
+USCI.US,D,20230202,000000,55.46,55.7692,55.33,55.33,14160,0
+USCI.US,D,20230203,000000,54.9,55.09,54.11,54.11,11409,0
+USCI.US,D,20230206,000000,53.96,54,53.31,53.83,13743,0
+USCI.US,D,20230207,000000,53.86,54.72,53.86,54.58,16485,0
+USCI.US,D,20230208,000000,54.76,54.85,54.415,54.64,6682,0
+USCI.US,D,20230209,000000,54.59,54.59,54.2,54.24,10461,0
+USCI.US,D,20230210,000000,54.44,54.57,54.4,54.49,17280,0
+USCI.US,D,20230213,000000,54.4,54.9001,54.4,54.79,5895,0
+USCI.US,D,20230214,000000,55.0285,55.0285,54.7,54.83,7112,0
+USCI.US,D,20230215,000000,54.22,54.22,53.88,54.02,11375,0
+USCI.US,D,20230216,000000,53.8,54.43,53.8,54.23,255214,0
+USCI.US,D,20230217,000000,53.8,54.177,53.7,54.11,42149,0
+USCI.US,D,20230221,000000,54.89,55.2714,54.87,55.195,18915,0
+USCI.US,D,20230222,000000,55.11,55.115,54.62,54.667,24984,0
+USCI.US,D,20230223,000000,54.69,54.69,54.17,54.29,9108,0
+USCI.US,D,20230224,000000,53.6412,53.92,53.6,53.82,13822,0
+USCI.US,D,20230227,000000,54.17,54.2814,54.035,54.09,5663,0
+USCI.US,D,20230228,000000,54.19,54.32,54,54,44982,0
+USCI.US,D,20230301,000000,54.4,54.96,54.4,54.96,14395,0
+USCI.US,D,20230302,000000,54.51,54.74,54.47,54.47,7252,0
+USCI.US,D,20230303,000000,54.41,55,54.41,54.963,32329,0
+USCI.US,D,20230306,000000,54.61,55.06,54.61,55.03,33478,0
+USCI.US,D,20230307,000000,54.62,54.62,54.08,54.11,15908,0
+USCI.US,D,20230308,000000,54,54.06,53.79,53.87,10651,0
+USCI.US,D,20230309,000000,54,54.1,53.42,53.45,15423,0
+USCI.US,D,20230310,000000,53.48,53.85,53.48,53.74,228310,0
+USCI.US,D,20230313,000000,53.41,53.99,53.41,53.6793,13134,0
+USCI.US,D,20230314,000000,53.41,53.535,53.09,53.2007,10718,0
+USCI.US,D,20230315,000000,52.3,52.485,51.85,52.2704,67625,0
+USCI.US,D,20230316,000000,52.1,52.67,52,52.5808,9295,0
+USCI.US,D,20230317,000000,52.97,52.97,52.35,52.57,10098,0
+USCI.US,D,20230320,000000,52.58,52.988,52.58,52.8831,19170,0
+USCI.US,D,20230321,000000,53.17,53.17,52.883,53.0706,12678,0
+USCI.US,D,20230322,000000,53.3,53.35,52.98,53.2173,28375,0
+USCI.US,D,20230323,000000,53.33,53.38,52.82,52.8678,12308,0
+USCI.US,D,20230324,000000,52.75,53.2175,52.725,53.1212,14436,0
+USCI.US,D,20230327,000000,53.23,53.69,53.12,53.6452,6048,0
+USCI.US,D,20230328,000000,53.5,53.86,53.5,53.7433,13692,0
+USCI.US,D,20230329,000000,53.68,53.805,53.44,53.4545,10154,0
+USCI.US,D,20230330,000000,53.64,53.8766,53.64,53.8591,5787,0
+USCI.US,D,20230331,000000,53.72,54.26,53.72,54.2596,39333,0
+USCI.US,D,20230403,000000,54.86,55.16,54.79,54.8323,9484,0
+USCI.US,D,20230404,000000,55.03,55.03,54.5642,54.855,17774,0
+USCI.US,D,20230405,000000,54.9,55.08,54.762,54.9766,17315,0
+USCI.US,D,20230406,000000,54.96,55.19,54.73,55.0951,19838,0
+USCI.US,D,20230410,000000,54.91,55.19,54.84,54.9843,13969,0
+USCI.US,D,20230411,000000,55.07,55.54,55.07,55.4151,14473,0
+USCI.US,D,20230412,000000,55.56,55.86,55.56,55.6925,16166,0
+USCI.US,D,20230413,000000,56.2,56.45,56.05,56.1036,12509,0
+USCI.US,D,20230414,000000,56.08,56.23,55.77,56.011,24675,0
+USCI.US,D,20230417,000000,55.88,56.13,55.86,56.02,25399,0
+USCI.US,D,20230418,000000,55.98,56.59,55.98,56.3465,7668,0
+USCI.US,D,20230419,000000,55.89,56.12,55.75,55.82,7170,0
+USCI.US,D,20230420,000000,55.25,55.44,55.22,55.3999,4493,0
+USCI.US,D,20230421,000000,55.54,55.54,55.2,55.2355,11907,0
+USCI.US,D,20230424,000000,55.15,55.5,54.995,55.3746,28362,0
+USCI.US,D,20230425,000000,54.6,54.87,54.5141,54.789,36219,0
+USCI.US,D,20230426,000000,54.77,54.77,54.2872,54.2957,9033,0
+USCI.US,D,20230427,000000,54.24,54.365,54,54.1666,14225,0
+USCI.US,D,20230428,000000,54.03,54.5345,53.92,54.4692,13936,0
+USCI.US,D,20230501,000000,54.32,54.32,53.9,54.205,10993,0
+USCI.US,D,20230502,000000,53.66,53.92,53.03,53.125,166600,0
+USCI.US,D,20230503,000000,52.47,52.53,52.14,52.1921,10542,0
+USCI.US,D,20230504,000000,51.36,52.58,51.36,52.405,18372,0
+USCI.US,D,20230505,000000,52.95,53.56,52.95,53.4652,10388,0
+USCI.US,D,20230508,000000,53.81,54.02,53.7,53.8,13927,0
+USCI.US,D,20230509,000000,53.72,54.1359,53.53,54.1001,7353,0
+USCI.US,D,20230510,000000,54.09,54.22,53.98,54.185,11154,0
+USCI.US,D,20230511,000000,53.62,53.78,53.43,53.5533,8818,0
+USCI.US,D,20230512,000000,53.51,53.5312,52.84,52.8739,14399,0
+USCI.US,D,20230515,000000,52.84,53.72,52.84,53.5393,61117,0
+USCI.US,D,20230516,000000,53.58,53.62,53.08,53.1449,9045,0
+USCI.US,D,20230517,000000,53.43,53.725,53.2,53.5734,13572,0
+USCI.US,D,20230518,000000,53.26,53.36,53.16,53.285,19171,0
+USCI.US,D,20230519,000000,53.86,53.88,53.31,53.36,8837,0
+USCI.US,D,20230522,000000,53.27,53.61,53.27,53.57,12459,0
+USCI.US,D,20230523,000000,53.63,53.67,53.455,53.54,6837,0
+USCI.US,D,20230524,000000,53.77,53.83,53.44,53.62,3178,0
+USCI.US,D,20230525,000000,53.04,53.14,52.72,52.96,9465,0
+USCI.US,D,20230526,000000,53.38,53.4983,53.341,53.4548,22846,0
+USCI.US,D,20230530,000000,52.82,52.82,52.421,52.5452,12716,0
+USCI.US,D,20230531,000000,52.03,52.2407,51.93,51.93,12505,0
+USCI.US,D,20230601,000000,52.31,52.91,52.31,52.8505,13224,0
+USCI.US,D,20230602,000000,53.27,53.36,53.09,53.2852,18535,0
+USCI.US,D,20230605,000000,53.63,53.63,53.395,53.4001,11538,0
+USCI.US,D,20230606,000000,53.29,53.644,53.29,53.5752,17137,0
+USCI.US,D,20230607,000000,53.67,53.85,53.61,53.6218,10865,0
+USCI.US,D,20230608,000000,53.74,54.03,53.33,53.83,9650,0
+USCI.US,D,20230609,000000,53.81,54.05,53.67,53.68,22853,0
+USCI.US,D,20230612,000000,53.33,53.47,53.142,53.2074,5588,0
+USCI.US,D,20230613,000000,53.76,53.89,53.64,53.6449,8356,0
+USCI.US,D,20230614,000000,53.92,54.0288,53.654,53.7505,16644,0
+USCI.US,D,20230615,000000,54.36,55.0839,54.36,54.9788,19559,0
+USCI.US,D,20230616,000000,55.32,55.93,55.32,55.8764,8553,0
+USCI.US,D,20230620,000000,55.34,55.34,55.03,55.3115,11913,0
+USCI.US,D,20230621,000000,55.45,56.2204,55.45,56.2,11712,0
+USCI.US,D,20230622,000000,55.4,55.4,54.831,54.9811,6675,0
+USCI.US,D,20230623,000000,53.93,54.04,53.89,53.9754,6786,0
+USCI.US,D,20230626,000000,53.85,54.11,53.76,53.9131,7170,0
+USCI.US,D,20230627,000000,53.52,53.6453,53.21,53.2768,5447,0
+USCI.US,D,20230628,000000,52.67,52.982,52.5601,52.82,16334,0
+USCI.US,D,20230629,000000,52.55,52.78,52.47,52.7504,5960,0
+USCI.US,D,20230630,000000,53.12,53.83,53.12,53.6101,9539,0
+USCI.US,D,20230703,000000,54.07,54.195,54.0034,54.0034,2568,0
+USCI.US,D,20230705,000000,54.24,54.55,54.19,54.3178,15718,0
+USCI.US,D,20230706,000000,54.07,54.33,54.07,54.3019,4200,0
+USCI.US,D,20230707,000000,54.3,54.5409,54.3,54.3899,4473,0
+USCI.US,D,20230710,000000,54.18,54.7778,54.18,54.6329,11412,0
+USCI.US,D,20230711,000000,54.67,55.02,54.67,55.0057,6245,0
+USCI.US,D,20230712,000000,55.64,55.77,55.23,55.2658,6832,0
+USCI.US,D,20230713,000000,55.15,56.0662,55.15,55.9917,8091,0
+USCI.US,D,20230714,000000,56.16,56.16,55.9001,56.05,10217,0
+USCI.US,D,20230717,000000,55.91,55.91,55.5,55.505,7860,0
+USCI.US,D,20230718,000000,55.83,56.3,55.83,56.2151,12595,0
+USCI.US,D,20230719,000000,56.68,56.7999,56.42,56.6287,10588,0
+USCI.US,D,20230720,000000,57,57.19,56.95,57.19,12933,0
+USCI.US,D,20230721,000000,56.91,57.7,56.91,57.64,13202,0
+USCI.US,D,20230724,000000,58.38,58.73,58.3,58.41,18188,0
+USCI.US,D,20230725,000000,58.05,58.6814,58.05,58.63,10120,0
+USCI.US,D,20230726,000000,58.53,58.8,58.53,58.7156,37835,0
+USCI.US,D,20230727,000000,58.46,58.67,58.35,58.43,12118,0
+USCI.US,D,20230728,000000,58.45,58.8269,58.3,58.58,8800,0
+USCI.US,D,20230731,000000,58.8,58.86,58.37,58.8003,16714,0
+USCI.US,D,20230801,000000,58.52,58.8,58.2,58.78,20376,0
+USCI.US,D,20230802,000000,58.57,58.57,57.68,57.992,13962,0
+USCI.US,D,20230803,000000,57.79,58.22,57.7,58.2093,4382,0
+USCI.US,D,20230804,000000,58.13,58.4625,58.13,58.3152,5572,0
+USCI.US,D,20230807,000000,58.34,58.34,58.01,58.3131,22369,0
+USCI.US,D,20230808,000000,57.41,58.0872,57.1001,57.99,4477,0
+USCI.US,D,20230809,000000,58.25,58.48,58.06,58.3991,5416,0
+USCI.US,D,20230810,000000,58.2101,58.24,58.06,58.0919,3287,0
+USCI.US,D,20230811,000000,57.99,58.32,57.72,57.9655,5149,0
+USCI.US,D,20230814,000000,57.66,57.66,57.4,57.5127,4672,0
+USCI.US,D,20230815,000000,57.33,57.33,56.83,56.8807,4037,0
+USCI.US,D,20230816,000000,57,57.2,56.7438,56.7438,18935,0
+USCI.US,D,20230817,000000,57.32,57.45,57.04,57.0494,8774,0
+USCI.US,D,20230818,000000,57.25,57.77,57.25,57.76,213414,0
+USCI.US,D,20230821,000000,58.07,58.07,57.5,57.6266,10942,0
+USCI.US,D,20230822,000000,57.85,57.85,57.55,57.605,6453,0
+USCI.US,D,20230823,000000,57.21,57.83,57.19,57.7447,4645,0
+USCI.US,D,20230824,000000,57.7,58.0299,57.64,58.0299,3628,0
+USCI.US,D,20230825,000000,58.46,58.8,58.21,58.7536,6423,0
+USCI.US,D,20230828,000000,58.49,58.695,58.49,58.6871,3565,0
+USCI.US,D,20230829,000000,58.67,58.9699,58.58,58.77,5248,0
+USCI.US,D,20230830,000000,58.87,58.905,58.66,58.8347,3687,0
+USCI.US,D,20230831,000000,58.9,59.1169,58.7,58.9576,9592,0
+USCI.US,D,20230901,000000,59.36,59.6799,59.36,59.6032,24333,0
+USCI.US,D,20230905,000000,59.63,59.8008,59.56,59.5763,7554,0
+USCI.US,D,20230906,000000,59.32,59.5781,59.15,59.4537,4958,0
+USCI.US,D,20230907,000000,59.2,59.315,59.15,59.3114,19583,0
+USCI.US,D,20230908,000000,59.41,59.51,59.1,59.41,108825,0
+USCI.US,D,20230911,000000,60.13,60.2499,59.9541,60.13,26785,0
+USCI.US,D,20230912,000000,60.16,60.26,60.1299,60.22,17625,0
+USCI.US,D,20230913,000000,60.6,60.6,60.01,60.3777,16347,0
+USCI.US,D,20230914,000000,60.71,61.0725,60.56,60.978,14320,0
+USCI.US,D,20230915,000000,60.73,60.8,60.62,60.73,26586,0
+USCI.US,D,20230918,000000,60.76,60.76,60.3318,60.4826,7377,0
+USCI.US,D,20230919,000000,60.6,60.6986,60.3701,60.62,23804,0
+USCI.US,D,20230920,000000,60.34,60.49,60.0866,60.0866,10183,0
+USCI.US,D,20230921,000000,60.12,60.18,59.71,59.71,16291,0
+USCI.US,D,20230922,000000,60.29,60.29,59.72,59.8229,6905,0
+USCI.US,D,20230925,000000,59.63,59.63,59.33,59.526,9825,0
+USCI.US,D,20230926,000000,59.25,59.4721,59.12,59.4721,8650,0
+USCI.US,D,20230927,000000,59.51,59.775,59.51,59.6842,12253,0
+USCI.US,D,20230928,000000,59.65,60.085,59.64,59.9183,4716,0
+USCI.US,D,20230929,000000,60.04,60.04,59.0456,59.1636,9304,0
+USCI.US,D,20231002,000000,59.03,59.03,58.5,58.61,9348,0
+USCI.US,D,20231003,000000,58.2733,58.335,57.961,58.2218,14286,0
+USCI.US,D,20231004,000000,57.52,57.66,56.691,56.86,36715,0
+USCI.US,D,20231005,000000,56.21,56.62,56.21,56.54,26029,0
+USCI.US,D,20231006,000000,56.88,57.055,56.6942,56.9676,8921,0
+USCI.US,D,20231009,000000,57.42,57.64,57.3699,57.5451,5717,0
+USCI.US,D,20231010,000000,57.5,57.5565,57.3401,57.5565,4879,0
+USCI.US,D,20231011,000000,57.46,57.46,56.9,57.0898,9769,0
+USCI.US,D,20231012,000000,57.36,57.36,56.97,57.2747,6248,0
+USCI.US,D,20231013,000000,58.2,58.66,58.155,58.6526,8770,0
+USCI.US,D,20231016,000000,58.61,58.7597,58.5601,58.6497,4886,0
+USCI.US,D,20231017,000000,58.56,59.05,58.56,58.97,6227,0
+USCI.US,D,20231018,000000,59.42,59.4219,59.15,59.3812,5173,0
+USCI.US,D,20231019,000000,59.32,59.8601,59.2959,59.8601,6318,0
+USCI.US,D,20231020,000000,59.82,60.12,59.63,59.63,6639,0
+USCI.US,D,20231023,000000,59.81,59.81,59.3,59.44,9105,0
+USCI.US,D,20231024,000000,59.09,59.15,58.79,59.1068,11665,0
+USCI.US,D,20231025,000000,58.92,59.238,58.4,59.0625,5920,0
+USCI.US,D,20231026,000000,58.97,59.15,58.841,58.9157,6422,0
+USCI.US,D,20231027,000000,59,59.5914,59,59.531,21766,0
+USCI.US,D,20231030,000000,59.14,59.54,58.8715,58.988,5813,0
+USCI.US,D,20231031,000000,58.21,59.48,58.21,59.1145,7200,0
+USCI.US,D,20231101,000000,59.28,59.57,58.843,58.9376,11060,0
+USCI.US,D,20231102,000000,59.25,59.64,59.0601,59.64,10923,0
+USCI.US,D,20231103,000000,59.47,59.89,59.16,59.3712,5534,0
+USCI.US,D,20231106,000000,59.44,59.835,59.44,59.5816,4966,0
+USCI.US,D,20231107,000000,58.82,58.92,58.3208,58.3818,19194,0
+USCI.US,D,20231108,000000,57.61,58.2291,57.61,57.8599,9800,0
+USCI.US,D,20231109,000000,57.84,57.94,57.45,57.4886,8600,0
+USCI.US,D,20231110,000000,57.47,57.6222,57.455,57.5176,5031,0
+USCI.US,D,20231113,000000,57.52,58.6675,57.52,58.6501,7060,0
+USCI.US,D,20231114,000000,58.49,59.065,58.49,58.7196,4002,0
+USCI.US,D,20231115,000000,58.58,58.94,58.58,58.8717,3875,0
+USCI.US,D,20231116,000000,57.85,57.85,57.42,57.5269,7116,0
+USCI.US,D,20231117,000000,57.63,58.0425,57.63,57.9595,10053,0
+USCI.US,D,20231120,000000,58.32,59.15,58.32,58.9778,6429,0
+USCI.US,D,20231121,000000,58.85,59.4017,58.85,59.3496,5449,0
+USCI.US,D,20231122,000000,58.32,58.8,58.32,58.7685,9950,0
+USCI.US,D,20231124,000000,58.28,58.56,58.1529,58.1529,5189,0
+USCI.US,D,20231127,000000,57.79,58.15,57.75,57.8735,7677,0
+USCI.US,D,20231128,000000,57.94,58.98,57.94,58.7168,14177,0
+USCI.US,D,20231129,000000,58.68,58.88,58.33,58.88,6924,0
+USCI.US,D,20231130,000000,58.98,59.1,58.15,58.39,19921,0
+USCI.US,D,20231201,000000,58.055,58.63,57.71,57.785,4874,0
+USCI.US,D,20231204,000000,57.38,57.65,57.19,57.27,13123,0
+USCI.US,D,20231205,000000,57.06,57.25,56.63,56.67,45706,0
+USCI.US,D,20231206,000000,56.02,56.06,55.3,55.3737,24650,0
+USCI.US,D,20231207,000000,55.76,55.845,55.4,55.595,6381,0
+USCI.US,D,20231208,000000,55.21,56.1695,55.21,55.84,15399,0
+USCI.US,D,20231211,000000,55.78,56.17,55.72,56.078,18659,0
+USCI.US,D,20231212,000000,55.61,55.61,55.215,55.4085,19967,0
+USCI.US,D,20231213,000000,55.39,55.918,55.321,55.918,17246,0
+USCI.US,D,20231214,000000,56.64,56.8,56.56,56.77,12560,0
+USCI.US,D,20231215,000000,56.84,56.95,56.7521,56.93,5326,0
+USCI.US,D,20231218,000000,57.41,57.69,57.145,57.38,10238,0
+USCI.US,D,20231219,000000,57.4,57.99,57.4,57.99,13607,0
+USCI.US,D,20231220,000000,57.97,58.07,57.37,57.376,7326,0
+USCI.US,D,20231221,000000,57.17,57.4,57.06,57.2551,5982,0
+USCI.US,D,20231222,000000,57.36,57.5201,57.02,57.02,215617,0
+USCI.US,D,20231226,000000,56.43,57.5495,56.39,57.24,14973,0
+USCI.US,D,20231227,000000,57.49,57.75,57.37,57.372,13032,0
+USCI.US,D,20231228,000000,57.19,57.5125,56.95,56.9789,9317,0
+USCI.US,D,20231229,000000,56.82,56.82,56.25,56.28,6810,0
+USCI.US,D,20240102,000000,56.75,56.75,56.3401,56.4,21883,0
+USCI.US,D,20240103,000000,56.67,56.99,56.65,56.923,14008,0
+USCI.US,D,20240104,000000,56.92,56.975,56.5,56.845,10825,0
+USCI.US,D,20240105,000000,56.65,56.9,56.49,56.7,65851,0
+USCI.US,D,20240108,000000,55.88,56.4499,55.63,56.4274,27383,0
+USCI.US,D,20240109,000000,56.78,57.05,56.455,56.834,14055,0
+USCI.US,D,20240110,000000,56.76,56.76,56.21,56.2613,16212,0
+USCI.US,D,20240111,000000,56.87,57.13,56.735,56.8,37125,0
+USCI.US,D,20240112,000000,57.52,57.62,56.6524,56.9989,23846,0
+USCI.US,D,20240116,000000,57.13,57.235,56.81,56.82,30618,0
+USCI.US,D,20240117,000000,56.52,56.76,56.36,56.62,8087,0
+USCI.US,D,20240118,000000,56.54,57.105,56.5076,57.105,5108,0
+USCI.US,D,20240119,000000,57.41,57.41,56.881,56.945,6017,0
+USCI.US,D,20240122,000000,56.64,57.2536,56.64,57.18,11650,0
+USCI.US,D,20240123,000000,57.25,57.67,57.25,57.65,10640,0
+USCI.US,D,20240124,000000,57.89,58.1422,57.82,57.9879,8180,0
+USCI.US,D,20240125,000000,58.16,58.16,57.75,57.9799,6966,0
+USCI.US,D,20240126,000000,57.96,58.45,57.66,58.4085,3409,0
+USCI.US,D,20240129,000000,57.76,57.87,57.7104,57.8076,5863,0
+USCI.US,D,20240130,000000,57.82,58.44,57.74,58.3589,12042,0
+USCI.US,D,20240131,000000,58.32,58.3599,57.5,58.1999,5052,0
+USCI.US,D,20240201,000000,58.01,58.17,57.42,57.4491,7104,0
+USCI.US,D,20240202,000000,57.04,57.15,56.96,57.0258,7142,0
+USCI.US,D,20240205,000000,56.85,57.2,56.7,57.1099,19120,0
+USCI.US,D,20240206,000000,57.31,57.31,57.1263,57.245,4619,0
+USCI.US,D,20240207,000000,57.34,57.527,57.34,57.527,5930,0
+USCI.US,D,20240208,000000,57.56,58.07,57.56,57.9599,9632,0
+USCI.US,D,20240209,000000,57.96,58.195,57.78,58.0862,3625,0
+USCI.US,D,20240212,000000,58.12,58.27,57.97,58.098,13693,0
+USCI.US,D,20240213,000000,57.64,57.93,57.5624,57.71,8069,0
+USCI.US,D,20240214,000000,57.65,57.65,56.97,57,7674,0
+USCI.US,D,20240215,000000,57.1,57.42,56.82,57.22,23444,0
+USCI.US,D,20240216,000000,57.16,57.33,57.1184,57.2823,12143,0
+USCI.US,D,20240220,000000,57.24,57.3899,57.07,57.2761,10028,0
+USCI.US,D,20240221,000000,57.91,57.91,57.61,57.8449,7523,0
+USCI.US,D,20240222,000000,57.13,57.72,57.13,57.6951,16113,0
+USCI.US,D,20240223,000000,57.13,57.395,57.12,57.3612,5992,0
+USCI.US,D,20240226,000000,57.755,57.97,57.71,57.9,5998,0
+USCI.US,D,20240227,000000,58.08,58.32,58,58.0609,23011,0
+USCI.US,D,20240228,000000,57.88,57.88,57.5606,57.6148,16258,0
+USCI.US,D,20240229,000000,57.29,57.84,57.265,57.565,10338,0
+USCI.US,D,20240301,000000,57.65,57.79,57.36,57.5202,15041,0
+USCI.US,D,20240304,000000,57.89,58.05,57.69,57.7536,11719,0
+USCI.US,D,20240305,000000,57.45,57.47,57.1301,57.2496,9493,0
+USCI.US,D,20240306,000000,57.88,57.9865,57.78,57.8015,7396,0
+USCI.US,D,20240307,000000,58.27,58.57,58.26,58.4044,9911,0
+USCI.US,D,20240308,000000,57.96,58.03,57.6347,57.9002,6979,0
+USCI.US,D,20240311,000000,58.11,58.6799,58.0593,58.5981,9791,0
+USCI.US,D,20240312,000000,58.47,58.8999,58.2671,58.795,38653,0
+USCI.US,D,20240313,000000,59.01,59.39,59,59.381,15817,0
+USCI.US,D,20240314,000000,59.46,59.8187,59.428,59.6243,10496,0
+USCI.US,D,20240315,000000,59.85,60.29,59.82,60.283,10216,0
+USCI.US,D,20240318,000000,60.5,60.6,60.03,60.51,12092,0
+USCI.US,D,20240319,000000,60.2,60.2,59.83,59.9491,9205,0
+USCI.US,D,20240320,000000,59.31,60.04,59.1488,60.022,22997,0
+USCI.US,D,20240321,000000,60.42,60.42,59.74,60.142,9805,0
+USCI.US,D,20240322,000000,60.18,60.21,59.93,60.0329,10728,0
+USCI.US,D,20240325,000000,60.37,60.91,60.37,60.8876,7288,0
+USCI.US,D,20240326,000000,61.01,61.0199,60.61,60.6158,16018,0
+USCI.US,D,20240327,000000,60.28,60.77,60.28,60.715,10762,0
+USCI.US,D,20240328,000000,60.89,61.1199,60.765,60.948,15967,0
+USCI.US,D,20240401,000000,61.27,61.66,61.2573,61.5021,11890,0
+USCI.US,D,20240402,000000,61.77,61.94,61.7091,61.85,12583,0
+USCI.US,D,20240403,000000,62.06,62.28,62.06,62.2114,14528,0
+USCI.US,D,20240404,000000,62.25,62.65,62.025,62.5,50780,0
+USCI.US,D,20240405,000000,62.53,62.99,62.4811,62.7237,9203,0
+USCI.US,D,20240408,000000,63.07,63.07,62.355,62.7074,16835,0
+USCI.US,D,20240409,000000,63.205,63.29,62.74,62.76,28131,0
+USCI.US,D,20240410,000000,63.05,63.33,62.84,63.3,25896,0
+USCI.US,D,20240411,000000,63.25,63.25,62.71,63.1012,6789,0
+USCI.US,D,20240412,000000,64,64.38,63.1001,63.1316,17530,0
+USCI.US,D,20240415,000000,63.77,63.83,63.27,63.82,17213,0
+USCI.US,D,20240416,000000,63.43,63.43,62.8701,63.0828,80981,0
+USCI.US,D,20240417,000000,63.43,63.51,62.8,62.9434,11067,0
+USCI.US,D,20240418,000000,63.18,63.53,63.0019,63.3164,13789,0
+USCI.US,D,20240419,000000,63.775,64.18,63.75,64.12,8249,0
+USCI.US,D,20240422,000000,63.36,63.56,63.205,63.402,8926,0
+USCI.US,D,20240423,000000,62.28,62.9,62.06,62.9,71037,0
+USCI.US,D,20240424,000000,62.83,63.18,62.83,63.0687,15727,0
+USCI.US,D,20240425,000000,63.11,63.3084,62.9,63.2203,6681,0
+USCI.US,D,20240426,000000,63.5,63.5,63.04,63.15,30068,0
+USCI.US,D,20240429,000000,63.25,63.25,62.75,62.8898,7399,0
+USCI.US,D,20240430,000000,62.11,62.11,61.55,61.6251,10636,0
+USCI.US,D,20240501,000000,60.99,61.115,60.35,60.566,10487,0
+USCI.US,D,20240502,000000,60.34,60.459,60.0201,60.3357,20511,0
+USCI.US,D,20240503,000000,60.77,60.8894,60.4201,60.805,23047,0
+USCI.US,D,20240506,000000,60.99,61.1699,60.9806,61.0947,44124,0
+USCI.US,D,20240507,000000,61.31,61.7299,61.31,61.4764,3836,0
+USCI.US,D,20240508,000000,61.0299,61.27,60.9429,61.15,37830,0
+USCI.US,D,20240509,000000,61.24,61.565,61.24,61.4955,3535,0
+USCI.US,D,20240510,000000,61.598,61.598,61.2722,61.2848,5273,0
+USCI.US,D,20240513,000000,61.22,61.42,60.57,60.725,8025,0
+USCI.US,D,20240514,000000,60.95,61.275,60.9317,61.115,7432,0
+USCI.US,D,20240515,000000,61.17,61.6,60.89,61.5051,6751,0
+USCI.US,D,20240516,000000,61.25,61.49,61.25,61.41,4464,0
+USCI.US,D,20240517,000000,62.165,62.5317,62.0609,62.5317,10568,0
+USCI.US,D,20240520,000000,62.35,62.8975,62.35,62.8765,5632,0
+USCI.US,D,20240521,000000,63.24,63.4075,62.97,63.0601,6347,0
+USCI.US,D,20240522,000000,62.38,62.46,62.0289,62.0289,13528,0
+USCI.US,D,20240523,000000,62.39,62.39,61.92,61.92,5997,0
+USCI.US,D,20240524,000000,62.19,62.395,62.19,62.345,3082,0
+USCI.US,D,20240528,000000,63,63.7,63,63.59,7181,0
+USCI.US,D,20240529,000000,63.68,63.7199,63.29,63.375,8885,0
+USCI.US,D,20240530,000000,62.79,62.925,62.5332,62.5391,2075,0
+USCI.US,D,20240531,000000,62.64,62.64,61.935,62.0964,11695,0
+USCI.US,D,20240603,000000,62.16,62.16,61.34,61.42,10391,0
+USCI.US,D,20240604,000000,61.18,61.275,61.05,61.21,5310,0
+USCI.US,D,20240605,000000,61.21,61.4647,61.0109,61.425,4248,0
+USCI.US,D,20240606,000000,61.9097,62.3299,61.69,62.2048,3752,0
+USCI.US,D,20240607,000000,61.64,61.64,61.345,61.365,9327,0
+USCI.US,D,20240610,000000,61.8,61.8593,61.67,61.75,6946,0
+USCI.US,D,20240611,000000,61.3,62.04,61.3,61.842,11834,0
+USCI.US,D,20240612,000000,62.495,62.745,62.2428,62.4922,6842,0
+USCI.US,D,20240613,000000,62.83,62.95,62.75,62.8205,4525,0
+USCI.US,D,20240614,000000,62.52,62.71,62.34,62.5512,7488,0
+USCI.US,D,20240617,000000,62.28,62.45,62.13,62.389,6728,0
+USCI.US,D,20240618,000000,62.38,62.74,62.38,62.6512,11396,0
+USCI.US,D,20240620,000000,63,63.3799,62.6001,62.72,21518,0
+USCI.US,D,20240621,000000,63.07,63.07,62.381,62.4003,6728,0
+USCI.US,D,20240624,000000,62.34,62.8997,62.34,62.8452,24604,0
+USCI.US,D,20240625,000000,62.41,62.41,62.2001,62.266,16300,0
+USCI.US,D,20240626,000000,62.2,62.357,61.8905,62.2351,3096,0
+USCI.US,D,20240627,000000,62.56,62.585,61.975,62.05,66864,0
+USCI.US,D,20240628,000000,62.24,62.53,62.19,62.23,6416,0
+USCI.US,D,20240701,000000,62.29,62.5225,62.22,62.5008,7605,0
+USCI.US,D,20240702,000000,62.66,62.97,62.66,62.78,11078,0
+USCI.US,D,20240703,000000,63.07,63.23,63.03,63.0693,2772,0
+USCI.US,D,20240705,000000,63.35,63.79,63.3,63.51,8593,0
+USCI.US,D,20240708,000000,63.41,63.43,62.9921,63.1001,6879,0
+USCI.US,D,20240709,000000,63.27,63.405,63.01,63.1301,4807,0
+USCI.US,D,20240710,000000,62.93,63.1,62.76,62.8693,4740,0
+USCI.US,D,20240711,000000,63.3,63.3,63.04,63.1607,6889,0
+USCI.US,D,20240712,000000,62.9686,63.23,62.89,63.12,6180,0
+USCI.US,D,20240715,000000,62.93,63,62.59,62.7254,16724,0
+USCI.US,D,20240716,000000,62.24,62.53,62.1001,62.4499,23655,0
+USCI.US,D,20240717,000000,62.51,62.66,62.44,62.59,13173,0
+USCI.US,D,20240718,000000,62.41,62.41,62.16,62.2301,5993,0
+USCI.US,D,20240719,000000,61.94,62.032,61.21,61.21,5705,0
+USCI.US,D,20240722,000000,61.26,61.91,61.26,61.8151,10756,0
+USCI.US,D,20240723,000000,61.465,61.5642,61.2901,61.5283,6633,0
+USCI.US,D,20240724,000000,61.26,61.7468,61.26,61.3148,4296,0
+USCI.US,D,20240725,000000,60.91,61.435,60.85,61.335,3869,0
+USCI.US,D,20240726,000000,61.2154,61.28,60.91,61.0679,7057,0
+USCI.US,D,20240729,000000,61,61,60.29,60.485,13619,0
+USCI.US,D,20240730,000000,60.3,60.48,60.22,60.4667,24407,0
+USCI.US,D,20240731,000000,60.39,61.3989,60.39,61.3698,10097,0
+USCI.US,D,20240801,000000,61.0706,61.156,60.31,60.4335,6313,0
+USCI.US,D,20240802,000000,60.19,60.19,59.6,59.858,15174,0
+USCI.US,D,20240805,000000,58.64,59.6217,58.51,59.6217,15840,0
+USCI.US,D,20240806,000000,59.21,59.68,59.21,59.46,10947,0
+USCI.US,D,20240807,000000,59.18,60.195,59.18,59.985,7509,0
+USCI.US,D,20240808,000000,59.73,59.96,59.535,59.83,6000,0
+USCI.US,D,20240809,000000,60.13,60.21,60.0258,60.2,4042,0
+USCI.US,D,20240812,000000,59.72,60.5295,59.72,60.5141,8116,0
+USCI.US,D,20240813,000000,60.06,60.06,59.6817,59.7575,5718,0
+USCI.US,D,20240814,000000,59.98,59.98,59.8001,59.85,3731,0
+USCI.US,D,20240815,000000,60.01,60.43,60.01,60.2,6495,0
+USCI.US,D,20240816,000000,59.95,59.9899,59.615,59.91,7784,0
+USCI.US,D,20240819,000000,60.09,60.09,59.8715,60.07,6449,0
+USCI.US,D,20240820,000000,60.14,60.31,59.85,60.04,6591,0
+USCI.US,D,20240821,000000,60.15,60.41,59.79,59.91,9695,0
+USCI.US,D,20240822,000000,59.48,60.015,59.48,60,7431,0
+USCI.US,D,20240823,000000,60.24,60.88,60.24,60.88,6219,0
+USCI.US,D,20240826,000000,61.24,61.7599,61.24,61.67,19127,0
+USCI.US,D,20240827,000000,61.57,61.745,61.3901,61.57,11584,0
+USCI.US,D,20240828,000000,62,62,60.81,60.96,7768,0
+USCI.US,D,20240829,000000,60.48,61.41,60.48,61.34,16614,0
+USCI.US,D,20240830,000000,61.72,61.72,60.84,61.04,8201,0
+USCI.US,D,20240903,000000,60.33,60.33,59.715,59.98,12022,0
+USCI.US,D,20240904,000000,59.46,59.6327,59.1801,59.285,10606,0
+USCI.US,D,20240905,000000,59.11,59.905,59.11,59.4936,7453,0
+USCI.US,D,20240906,000000,59.4,59.855,58.52,58.6,6370,0
+USCI.US,D,20240909,000000,58.82,59.38,58.82,59.2997,6720,0
+USCI.US,D,20240910,000000,59.18,59.18,58.51,58.6581,8623,0
+USCI.US,D,20240911,000000,58.96,59.5295,58.9,59.4036,16423,0
+USCI.US,D,20240912,000000,59.78,60.09,59.555,60.0232,5132,0
+USCI.US,D,20240913,000000,60.35,60.495,59.985,60.1805,8264,0
+USCI.US,D,20240916,000000,60.55,60.96,60.55,60.7752,14962,0
+USCI.US,D,20240917,000000,60.7,61.18,60.7,61.0746,7215,0
+USCI.US,D,20240918,000000,60.96,61.24,60.81,60.8342,20777,0
+USCI.US,D,20240919,000000,61.35,61.79,61.35,61.72,13601,0
+USCI.US,D,20240920,000000,61.48,61.74,61.3,61.6946,8818,0
+USCI.US,D,20240923,000000,61.52,62.285,61.52,61.975,11576,0
+USCI.US,D,20240924,000000,61.52,62.8899,61.52,62.86,11644,0
+USCI.US,D,20240925,000000,62.57,62.76,62.4779,62.61,4749,0
+USCI.US,D,20240926,000000,62.19,63.115,62.19,62.4643,14209,0
+USCI.US,D,20240927,000000,62.05,62.7886,62.05,62.74,9468,0
+USCI.US,D,20240930,000000,62.23,63.15,62.0363,62.405,9017,0
+USCI.US,D,20241001,000000,62.07,63.0101,62.07,62.614,9706,0
+USCI.US,D,20241002,000000,63.17,63.35,62.68,63.12,15884,0
+USCI.US,D,20241003,000000,63.35,63.95,63.0091,63.8803,10137,0
+USCI.US,D,20241004,000000,63.13,64.15,63.13,64,6752,0
+USCI.US,D,20241007,000000,63.6809,64.37,63.6809,64.36,11336,0
+USCI.US,D,20241008,000000,63.46,63.46,62.61,62.92,14118,0
+USCI.US,D,20241009,000000,62.32,62.7,62.07,62.6209,18025,0
+USCI.US,D,20241010,000000,63.5,63.9,62.98,63.8251,13646,0
+USCI.US,D,20241011,000000,64.03,64.26,64.02,64.19,8095,0
+USCI.US,D,20241014,000000,63.45,63.72,63.11,63.2523,10293,0
+USCI.US,D,20241015,000000,62.4,62.77,62.16,62.5949,14798,0
+USCI.US,D,20241016,000000,62.05,62.602,62.05,62.2615,7733,0
+USCI.US,D,20241017,000000,62.01,62.295,62.01,62.172,6418,0
+USCI.US,D,20241018,000000,62.08,62.37,61.95,62.1417,16040,0
+USCI.US,D,20241021,000000,62.45,62.63,62.14,62.2981,5832,0
+USCI.US,D,20241022,000000,62.56,63.08,62.56,62.985,8475,0
+USCI.US,D,20241023,000000,62.63,62.72,62.63,62.68,9477,0
+USCI.US,D,20241024,000000,62.82,62.82,62.11,62.34,4390,0
+USCI.US,D,20241025,000000,62.68,63.02,62.68,62.8502,28810,0
+USCI.US,D,20241028,000000,61.9,62.0779,61.79,61.93,29194,0
+USCI.US,D,20241029,000000,62.14,62.14,61.9,62.0278,47450,0
+USCI.US,D,20241030,000000,61.6,62.67,61.6,62.6521,31152,0
+USCI.US,D,20241031,000000,62.97,63.2817,62.64,63.1739,3741,0
+USCI.US,D,20241101,000000,63.27,63.5,62.9599,62.9599,8050,0
+USCI.US,D,20241104,000000,63,63.53,63,63.4575,5038,0
+USCI.US,D,20241105,000000,63.7513,63.98,63.56,63.7899,8591,0
+USCI.US,D,20241106,000000,63.65,63.65,62.52,62.995,6271,0
+USCI.US,D,20241107,000000,63.18,64.4299,63.18,64.2692,9375,0
+USCI.US,D,20241108,000000,64.01,64.01,63.15,63.31,14311,0
+USCI.US,D,20241111,000000,62.65,63.86,62.517,62.69,11866,0
+USCI.US,D,20241112,000000,62.83,62.86,62.632,62.715,11633,0
+USCI.US,D,20241113,000000,62.62,62.91,62.62,62.68,6861,0
+USCI.US,D,20241114,000000,63.4915,63.52,63.22,63.3162,2922,0
+USCI.US,D,20241115,000000,63.42,63.63,63.1351,63.1351,18492,0
+USCI.US,D,20241118,000000,62.61,64.0985,62.61,64.0133,15952,0
+USCI.US,D,20241119,000000,64.01,64.29,63.94,64.26,8795,0
+USCI.US,D,20241120,000000,64.33,64.33,63.12,64.2784,10282,0
+USCI.US,D,20241121,000000,64.603,64.603,64.22,64.4086,8022,0
+USCI.US,D,20241122,000000,64.76,65.1263,64.59,65,33174,0
+USCI.US,D,20241125,000000,65.11,65.11,64.28,64.4606,9766,0
+USCI.US,D,20241126,000000,64.8186,65.2099,64.59,64.8235,12636,0
+USCI.US,D,20241127,000000,64.91,65.31,64.673763,64.7857,3043,0
+USCI.US,D,20241129,000000,65.11,65.37,64.9555,64.9555,2551,0
+USCI.US,D,20241202,000000,64.307,64.67,64.1928,64.3848,4588,0
+USCI.US,D,20241203,000000,64.69,64.9765,64,64.915,6047,0
+USCI.US,D,20241204,000000,65.21,65.31,64.64,64.7832,5341,0
+USCI.US,D,20241205,000000,65.2494,65.3247,65.1865,65.2358,3423,0
+USCI.US,D,20241206,000000,65.12,65.275,65.07,65.18,3297,0
+USCI.US,D,20241209,000000,66.2,66.23,65.51,65.97,12511,0
+USCI.US,D,20241210,000000,66.2516,66.42,65.54,66.3,6353,0
+USCI.US,D,20241211,000000,66.1,66.4585,66.1,66.44,11332,0
+USCI.US,D,20241212,000000,66.0919,66.3899,65.93,66.35,7973,0
+USCI.US,D,20241213,000000,66.5085,66.76,66.2677,66.555,6050,0
+USCI.US,D,20241216,000000,66.76,66.8739,66.38,66.47,7775,0
+USCI.US,D,20241217,000000,65.81,66.18,65.63,66.05,24057,0
+USCI.US,D,20241218,000000,66.061,66.54,65.88,65.89,11476,0
+USCI.US,D,20241219,000000,65.505,66.36,65.0616,65.1195,13123,0
+USCI.US,D,20241220,000000,65.35,65.5599,65.19,65.3905,18592,0
+USCI.US,D,20241223,000000,65.6298,65.65,65.205,65.435,10086,0
+USCI.US,D,20241224,000000,65.84,66.12,65.81,65.9298,4916,0
+USCI.US,D,20241226,000000,65.6168,65.7,65.1699,65.27,9705,0
+USCI.US,D,20241227,000000,65.518,65.518,64.68,64.79,3630,0
+USCI.US,D,20241230,000000,66.1187,66.1223,65.72,65.7957,17591,0
+USCI.US,D,20241231,000000,65.59,66.1014,65.59,65.98,10712,0
+USCI.US,D,20250102,000000,66.6532,66.9887,66.02,66.5311,13124,0
+USCI.US,D,20250103,000000,66.5186,66.6299,66.4114,66.4801,10326,0
+USCI.US,D,20250106,000000,67.25878,67.48,66.62,66.76,82840,0
+USCI.US,D,20250107,000000,67.34,67.35,67.025,67.13,27428,0
+USCI.US,D,20250108,000000,66.98,67.2599,66.62,67.2331,10006,0
+USCI.US,D,20250110,000000,68.79,68.8,68.0701,68.64,12783,0
+USCI.US,D,20250113,000000,68.8387,69.54,68.77,69.11,59660,0
+USCI.US,D,20250114,000000,68.71,69,68.39,68.67,22077,0
+USCI.US,D,20250115,000000,69.1039,69.61,68.94,69.61,53045,0
+USCI.US,D,20250116,000000,69.2699,69.86,68.695,69.1247,13594,0
+USCI.US,D,20250117,000000,68.928,69.41,68.84,69.17,48224,0
+USCI.US,D,20250121,000000,68.98,69.29,68.64,68.95,34481,0
+USCI.US,D,20250122,000000,68.95,69.53,68.81,69.41,13660,0
+USCI.US,D,20250123,000000,69.4886,69.52,69.06,69.24,10204,0
+USCI.US,D,20250124,000000,69.3211,69.63,69.26,69.51,13522,0
+USCI.US,D,20250127,000000,68.935,69.04,68.285,68.67,10549,0
+USCI.US,D,20250128,000000,68.5,68.8099,68.3879,68.68,57106,0
+USCI.US,D,20250129,000000,69.1395,69.3,68.83,69.13,10441,0
+USCI.US,D,20250130,000000,69.2085,69.2085,68.8285,68.97,6556,0
+USCI.US,D,20250131,000000,68.73,69.0899,68.4126,69.03,25381,0
+USCI.US,D,20250203,000000,69.4,69.81,69.1,69.65,23762,0
+USCI.US,D,20250204,000000,69.3455,69.8299,69.315,69.57,24769,0
+USCI.US,D,20250205,000000,69.36,69.59,69.09,69.59,16956,0
+USCI.US,D,20250206,000000,69.4584,69.55,68.78,69.22,27837,0
+USCI.US,D,20250207,000000,69.44,69.5282,69.0701,69.3117,9245,0
+USCI.US,D,20250210,000000,69.847,70.51,69.847,70.51,17472,0
+USCI.US,D,20250211,000000,70.41,70.95,70.376,70.75,44872,0
+USCI.US,D,20250212,000000,70.615,70.74,70.3301,70.56,12018,0
+USCI.US,D,20250213,000000,70.465,71.23,70.465,71.23,16792,0
+USCI.US,D,20250214,000000,71.4021,71.62,70.75,70.96,14537,0
+USCI.US,D,20250218,000000,71.0499,71.82,70.82,71.82,13885,0
+USCI.US,D,20250219,000000,72.45,72.89,72,72.2967,42207,0
+USCI.US,D,20250220,000000,72.1724,72.45,71.9595,72.12,14798,0
+USCI.US,D,20250221,000000,71.6099,71.74,70.86,71.05,25094,0
+USCI.US,D,20250224,000000,70.4937,70.6967,70.01,70.2,52999,0
+USCI.US,D,20250225,000000,70.155,70.67,69.41,70,19900,0
+USCI.US,D,20250226,000000,69.56,70.04,69.27,69.4927,17516,0
+USCI.US,D,20250227,000000,69.88,70.32,69.37,69.47,15503,0
+USCI.US,D,20250228,000000,69.14,69.35,68.5201,68.72,52430,0
+USCI.US,D,20250303,000000,69.1135,69.25,68.43,68.7834,20681,0
+USCI.US,D,20250304,000000,69.04,69.46,68.43,69.3091,18673,0
+USCI.US,D,20250305,000000,69.22,69.78,69.1301,69.78,64953,0
+USCI.US,D,20250306,000000,69.3301,69.6087,68.98,69.17,52343,0
+USCI.US,D,20250307,000000,69.3,69.926,68.89,69.6947,119224,0
+USCI.US,D,20250310,000000,69.74,69.8,69.19,69.41,22170,0
+USCI.US,D,20250311,000000,69.99,70.01,69.5101,69.64,31212,0
+USCI.US,D,20250312,000000,69.865,70.02,69.66,69.7,10419,0
+USCI.US,D,20250313,000000,69.82,70.4271,69.775,69.92,26397,0
+USCI.US,D,20250314,000000,69.75,70.1799,69.59,69.93,9625,0
+USCI.US,D,20250317,000000,70.395,70.8,69.82,70.595,19148,0
+USCI.US,D,20250318,000000,71.24,71.2481,70.58,70.88,27758,0
+USCI.US,D,20250319,000000,71.15,71.43,70.89,71.38,136241,0
+USCI.US,D,20250320,000000,71.135,71.61,71.1,71.4731,12756,0
+USCI.US,D,20250321,000000,71.34,71.44,70.89,71,14204,0
+USCI.US,D,20250324,000000,71.045,71.2,70.8,70.8,21987,0
+USCI.US,D,20250325,000000,71.3128,71.6801,71.11,71.42,20619,0
+USCI.US,D,20250326,000000,71.5,72,71.3279,71.45,24376,0
+USCI.US,D,20250327,000000,70.95,71.6016,70.95,71.33,12405,0
+USCI.US,D,20250328,000000,71.4872,72.11,71.3,71.59,13971,0
+USCI.US,D,20250331,000000,71.68,72.24,71.4746,72.1233,27874,0
+USCI.US,D,20250401,000000,72.3815,73.2,72.18,73.149,25166,0
+USCI.US,D,20250402,000000,73.265,74.13,73.25,74.13,41161,0
+USCI.US,D,20250403,000000,71.8,72.44,71.535,71.7736,29930,0
+USCI.US,D,20250404,000000,69.01,69.1513,68.0201,68.41,36517,0
+USCI.US,D,20250407,000000,67.17,68.63,66.31,66.435,48718,0
+USCI.US,D,20250408,000000,66.9299,66.9364,65.01,65.2244,46406,0
+USCI.US,D,20250409,000000,64.26,67.6406,64.26,67.37,19012,0
+USCI.US,D,20250410,000000,66.52,66.71,65.91,66.5433,15573,0
+USCI.US,D,20250411,000000,66.985,67.78,66.78,67.7349,92297,0
+USCI.US,D,20250414,000000,67.76,68.11,67.5683,67.9234,9729,0
+USCI.US,D,20250415,000000,67.62,67.89,67.4722,67.65,13835,0
+USCI.US,D,20250416,000000,68.08,68.7399,68.05,68.69,23026,0
+USCI.US,D,20250417,000000,68.89,69.7471,68.8808,69.31,10992,0
+USCI.US,D,20250421,000000,69.71,69.85,69.0881,69.275,9916,0
+USCI.US,D,20250422,000000,69.87,70.4358,69.85,70.1955,10551,0
+USCI.US,D,20250423,000000,70.48,70.52,69.48,70.01,13109,0
+USCI.US,D,20250424,000000,70.48,70.8938,69.59,70.8496,6466,0
+USCI.US,D,20250425,000000,70.98,71.25,70.88,71.2271,9816,0
+USCI.US,D,20250428,000000,70.905,71.06,70.72,71.06,12490,0
+USCI.US,D,20250429,000000,70.65,70.65,70.0076,70.1211,19279,0
+USCI.US,D,20250430,000000,69.18,70.1,68.43,68.43,30012,0
+USCI.US,D,20250501,000000,68.4425,68.69,68.02,68.64,83510,0
+USCI.US,D,20250502,000000,68.69,69.03,68.4247,68.6446,4260,0
+USCI.US,D,20250505,000000,68.3875,68.5,67.93,68,25835,0
+USCI.US,D,20250506,000000,69.32,69.6,69.13,69.19,19921,0
+USCI.US,D,20250507,000000,69.09,69.14,68.65,68.76,6926,0
+USCI.US,D,20250508,000000,69.03,69.59,68.78,69.52,8609,0
+USCI.US,D,20250509,000000,70,70.44,70,70.44,6882,0
+USCI.US,D,20250512,000000,71.16,71.27,70.4701,70.56,24252,0
+USCI.US,D,20250513,000000,71.41,72.2944,71.38,72.18,19205,0
+USCI.US,D,20250514,000000,72.065,72.2,71.8729,71.8729,14234,0
+USCI.US,D,20250515,000000,70.84,71.85,70.84,71.54,20361,0
+USCI.US,D,20250516,000000,71.395,71.69,71.2699,71.4449,36603,0
+USCI.US,D,20250519,000000,71.6,71.9099,71.33,71.6929,6799,0
+USCI.US,D,20250520,000000,71.6483,72.11,71.59,72.015,10581,0
+USCI.US,D,20250521,000000,72.34,72.34,71.9399,71.9399,9532,0
+USCI.US,D,20250522,000000,71.21,71.46,70.99,71.2728,8808,0
+USCI.US,D,20250523,000000,70.96,71.69,70.96,71.495,6618,0
+USCI.US,D,20250527,000000,71.37,71.37,70.71,71.0443,12756,0
+USCI.US,D,20250528,000000,70.94,70.98,70.5,70.5,15177,0
+USCI.US,D,20250529,000000,70.41,70.41,69.84,69.9394,12830,0
+USCI.US,D,20250530,000000,69.61,69.68,69.3,69.4877,13426,0
+USCI.US,D,20250602,000000,70.4608,70.4952,70.2,70.2965,5986,0
+USCI.US,D,20250603,000000,70.6485,71.05,70.4,70.91,15127,0
+USCI.US,D,20250604,000000,71.12,71.36,70.8455,70.8784,13208,0
+USCI.US,D,20250605,000000,71.88,71.955,70.72,71.7865,10104,0
+USCI.US,D,20250606,000000,72.49,72.5687,72.2282,72.489,8475,0
+USCI.US,D,20250609,000000,72.72,72.99,72.4012,72.939,12898,0
+USCI.US,D,20250610,000000,73.0699,73.0699,72.4,72.44,10046,0
+USCI.US,D,20250611,000000,73.32,73.59,72.97,73.3767,19419,0
+USCI.US,D,20250612,000000,73.27,73.7413,73.27,73.7233,25623,0
+USCI.US,D,20250613,000000,74.56,75.1,74.33,74.83,39393,0
+USCI.US,D,20250616,000000,75.12,75.2451,74.1701,75.1207,12631,0
+USCI.US,D,20250617,000000,75.71,76.11,75.49,76.0313,16232,0
+USCI.US,D,20250618,000000,76.3,76.48,75.5,76.2435,26587,0
+USCI.US,D,20250620,000000,76.01,76.2,75.62,75.7544,12986,0
+USCI.US,D,20250623,000000,76.19,76.38,74.16,74.16,20413,0
+USCI.US,D,20250624,000000,72.81,73.227,72.72,73.0213,24585,0
+USCI.US,D,20250625,000000,72.77,73.16,72.715,72.7838,22228,0
+USCI.US,D,20250626,000000,73.08,73.82,73.08,73.5826,14142,0
+USCI.US,D,20250627,000000,73.11,73.283,72.8,73.1291,6269,0
+USCI.US,D,20250630,000000,73.21,73.4067,73.13,73.2871,9832,0
+USCI.US,D,20250701,000000,73.1,73.2095,72.7301,72.9504,12681,0
+USCI.US,D,20250702,000000,73.4499,74.21,73.15,74.17,19394,0
+USCI.US,D,20250703,000000,73.64,74.21,73.5901,73.6427,6306,0
+USCI.US,D,20250707,000000,73.3,73.8,73.25,73.61,44737,0
+USCI.US,D,20250708,000000,73.838,74.355,73.44,74.1932,11272,0
+USCI.US,D,20250709,000000,74.03,74.51,73.93,74.3343,10630,0
+USCI.US,D,20250710,000000,74.33,74.33,73.74,73.9822,8302,0
+USCI.US,D,20250711,000000,74.5,74.9789,74.5,74.9319,5972,0
+USCI.US,D,20250714,000000,74.6026,74.87,74.2522,74.265,18792,0
+USCI.US,D,20250715,000000,74.38,74.38,73.98,73.9879,6522,0
+USCI.US,D,20250716,000000,73.89,74.28,73.77,74.28,5966,0
+USCI.US,D,20250717,000000,73.98,74.8504,73.98,74.77,19769,0
+USCI.US,D,20250718,000000,75.7148,75.7148,74.9258,74.9258,5994,0
+USCI.US,D,20250721,000000,75.1395,75.6886,74.9,75.414,7617,0
+USCI.US,D,20250722,000000,75.01,75.32,74.9856,75.1997,13633,0
+USCI.US,D,20250723,000000,75.2559,75.84,75.13,75.7394,9879,0
+USCI.US,D,20250724,000000,75.45,75.58,75.12,75.392,9116,0
+USCI.US,D,20250725,000000,75.2,75.26,74.9511,75.0209,43816,0
+USCI.US,D,20250728,000000,75.6314,75.99,75.38,75.66,5582,0
+USCI.US,D,20250729,000000,75.14,76.3037,75.14,76.15,9699,0
+USCI.US,D,20250730,000000,76.185,76.185,74.66,75.315,15585,0
+USCI.US,D,20250731,000000,74.6596,74.8888,74.3065,74.37,10763,0
+USCI.US,D,20250801,000000,74.08,74.18,73.08,73.08,11255,0
+USCI.US,D,20250804,000000,72.75,73.6275,72.75,73.346,17803,0
+USCI.US,D,20250805,000000,73.47,73.649,73.25,73.25,12400,0
+USCI.US,D,20250806,000000,74.22,74.29,73.402,73.444,9439,0
+USCI.US,D,20250807,000000,73.6564,73.929,73.55,73.6828,6724,0
+USCI.US,D,20250808,000000,73.97,74.18,73.775,73.88,17445,0
+USCI.US,D,20250811,000000,74.53,74.53,74.15,74.2812,6330,0
+USCI.US,D,20250812,000000,74.3154,74.5578,74.25,74.415,7157,0
+USCI.US,D,20250813,000000,74.5,74.57,73.89,74.315,8225,0
+USCI.US,D,20250814,000000,74.31,74.34,73.8456,74.19,7907,0
+USCI.US,D,20250815,000000,74.04,74.46,73.84,74.3958,5034,0
+USCI.US,D,20250818,000000,73.84,74.66,73.84,74.515,6515,0
+USCI.US,D,20250819,000000,74.1307,74.4038,74.11,74.29,4998,0
+USCI.US,D,20250820,000000,74.8,74.8,74.3508,74.7255,7910,0
+USCI.US,D,20250821,000000,74.86,75.5153,74.86,75.4,10907,0
+USCI.US,D,20250822,000000,75.4918,76.48,75.4918,76.325,24497,0
+USCI.US,D,20250825,000000,76.83,76.9664,76.49,76.6698,15327,0
+USCI.US,D,20250826,000000,75.81,76.1402,75.55,75.705,13525,0
+USCI.US,D,20250827,000000,75.6957,76.1477,75.56,76.0603,19688,0
+USCI.US,D,20250828,000000,76.17,76.3063,75.875,76.1862,9706,0
+USCI.US,D,20250829,000000,76.3152,76.6,76.315,76.49,7798,0
+USCI.US,D,20250902,000000,76.712,77.56,76.712,77.4648,73048,0
+USCI.US,D,20250903,000000,77.2971,77.2971,76.77,76.86,7783,0
+USCI.US,D,20250904,000000,76.29,76.615,76.29,76.4751,19311,0
+USCI.US,D,20250905,000000,76.211,76.31,76.0069,76.1299,8421,0
+USCI.US,D,20250908,000000,76.4899,76.71,76.41,76.55,9444,0
+USCI.US,D,20250909,000000,77.0728,77.0728,76.58,76.6801,27227,0
+USCI.US,D,20250910,000000,76.965,77.435,76.92,77.2747,8049,0
+USCI.US,D,20250911,000000,76.7,77.21,76.7,77.21,6042,0
+USCI.US,D,20250912,000000,77.72,77.91,77.45,77.5,16370,0
+USCI.US,D,20250915,000000,78.1605,78.49,78.1,78.46,16359,0
+USCI.US,D,20250916,000000,78.8117,78.97,78.69,78.86,13511,0
+USCI.US,D,20250917,000000,78.21,78.27,77.475,77.6115,9432,0
+USCI.US,D,20250918,000000,77.55,77.55,77.181,77.4121,6191,0
+USCI.US,D,20250919,000000,76.9593,77.0397,76.761,76.88,15591,0
+USCI.US,D,20250922,000000,76.65,77.1092,76.54,76.99,35680,0
+USCI.US,D,20250923,000000,77.2501,77.5499,77.09,77.4058,6168,0
+USCI.US,D,20250924,000000,77.7645,78.29,77.746,78.1797,11308,0
+USCI.US,D,20250925,000000,78,78.443,77.9,78.4247,12969,0
+USCI.US,D,20250926,000000,78.3622,78.97,78.3622,78.73,6486,0
+USCI.US,D,20250929,000000,78.48,78.5888,78.0924,78.2,10532,0
+USCI.US,D,20250930,000000,77.785,78,77.735,77.895,11388,0
+USCI.US,D,20251001,000000,77.04,78.18,77.04,78.06,11574,0
+USCI.US,D,20251002,000000,77.7984,77.7984,76.94,77.21,8377,0
+USCI.US,D,20251003,000000,77.1361,77.64,77.1361,77.3341,12589,0
+USCI.US,D,20251006,000000,77.665,77.89,77.5408,77.76,7948,0
+USCI.US,D,20251007,000000,77.55,77.66,77.27,77.6255,6101,0
+USCI.US,D,20251008,000000,77.8793,78.2713,77.8793,77.98,9630,0
+USCI.US,D,20251009,000000,78.41,78.63,77.4,77.6001,7225,0
+USCI.US,D,20251010,000000,77.3685,77.3685,75.8652,76.07,15982,0
+USCI.US,D,20251013,000000,77.21,77.34,77.11,77.2291,4834,0
+USCI.US,D,20251014,000000,76.16,76.83,76.12,76.737,13948,0
+USCI.US,D,20251015,000000,77.18,77.28,76.7,76.9132,7897,0
+USCI.US,D,20251016,000000,77.37,77.49,76.7301,76.9093,8635,0
+USCI.US,D,20251017,000000,76.26,76.54,76.18,76.4418,5519,0
+USCI.US,D,20251020,000000,76.73,76.94,76.5352,76.8508,16725,0
+USCI.US,D,20251021,000000,76.1154,76.7987,76.1154,76.78,14807,0
+USCI.US,D,20251022,000000,77.695,78.14,77.53,78.0652,7384,0
+USCI.US,D,20251023,000000,79.43,79.49,79.04,79.0702,11549,0
+USCI.US,D,20251024,000000,78.877,79.14,78.6201,78.6461,8379,0
+USCI.US,D,20251027,000000,78.4054,78.71,78.25,78.4201,17995,0
+USCI.US,D,20251028,000000,77.7588,77.94,77.43,77.565,9990,0
+USCI.US,D,20251029,000000,78.1,78.7,77.987,78.16,93567,0
+USCI.US,D,20251030,000000,78.22,78.2847,77.52,78.0267,5790,0
+USCI.US,D,20251031,000000,78.1282,78.2898,77.81,78.1049,11101,0
+USCI.US,D,20251103,000000,78.43,79.165,78.43,79.04,11273,0
+USCI.US,D,20251104,000000,78.3705,78.6653,78.0791,78.1614,5106,0
+USCI.US,D,20251105,000000,78.3912,78.3912,77.73,77.7899,9078,0
+USCI.US,D,20251106,000000,77.92,77.92,77.43,77.635,7107,0
+USCI.US,D,20251107,000000,78.01,78.1399,77.75,78.0245,8947,0
+USCI.US,D,20251110,000000,78.34,79.23,78.21,79.1348,11981,0
+USCI.US,D,20251111,000000,79.67,80,79.44,79.9935,13325,0
+USCI.US,D,20251112,000000,78.94,79.22,78.685,78.756,10052,0
+USCI.US,D,20251113,000000,78.7287,79.03,77.89,77.9836,20887,0
+USCI.US,D,20251114,000000,78.224,78.84,78.224,78.51,6442,0
+USCI.US,D,20251117,000000,78.635,78.89,78.56,78.6979,20110,0
+USCI.US,D,20251118,000000,79.09,79.75,79.01,79.645,14698,0
+USCI.US,D,20251119,000000,78.66,78.9,78.29,78.6149,14477,0
+USCI.US,D,20251120,000000,78.555,78.75,77.555,77.6577,7429,0
+USCI.US,D,20251121,000000,76.93,77.27,76.24,76.9,13170,0
+USCI.US,D,20251124,000000,76.45,77.37,76.45,77.3671,15637,0
+USCI.US,D,20251125,000000,76.695,76.97,76.425,76.9692,10382,0
+USCI.US,D,20251126,000000,77.31,77.89,76.85,77.8756,32491,0
+USCI.US,D,20251128,000000,78.42,78.97,78.24,78.8464,3918,0
+USCI.US,D,20251201,000000,78.84,78.87,78.55,78.7359,8633,0
+USCI.US,D,20251202,000000,78.54,78.855,78.19,78.2235,9231,0
+USCI.US,D,20251203,000000,78.59,78.97,78.59,78.7564,6619,0
+USCI.US,D,20251204,000000,78.8524,79.22,78.62,79.1,10518,0
+USCI.US,D,20251205,000000,79.35,79.7301,79.02,79.53,13975,0
+USCI.US,D,20251208,000000,79.02,79.2,78.51,78.685,15184,0
+USCI.US,D,20251209,000000,78.515,78.71,78.2474,78.3863,7412,0
+USCI.US,D,20251210,000000,78.2825,78.905,78.2825,78.9047,9145,0
+USCI.US,D,20251211,000000,78.7781,79.45,78.67,79.355,10552,0
+USCI.US,D,20251212,000000,79.11,79.26,78.6,78.78,11430,0
+USCI.US,D,20251215,000000,78.21,78.5,77.7506,78.04,10676,0
+USCI.US,D,20251216,000000,77.5,77.63,77.115,77.1553,11075,0
+USCI.US,D,20251217,000000,77.66,77.84,77.4186,77.84,10206,0
+USCI.US,D,20251218,000000,77.48,77.6699,77.2,77.39,8074,0
+USCI.US,D,20251219,000000,77.65,77.9,77.56,77.8051,6695,0
+USCI.US,D,20251222,000000,78.46,78.8599,78.46,78.79,22376,0
+USCI.US,D,20251223,000000,78.68,79.2,78.68,78.96,9485,0
+USCI.US,D,20251224,000000,78.9,79.119,78.78,78.89,3361,0
+USCI.US,D,20251226,000000,78.59,78.86,78.3395,78.35,11956,0
+USCI.US,D,20251229,000000,78.35,78.45,78.0289,78.11,8572,0
+USCI.US,D,20251230,000000,78.75,78.907,78.55,78.55,9893,0
+USCI.US,D,20251231,000000,78.03,78.03,77.38,77.61,5653,0
+USCI.US,D,20260102,000000,77.3413,77.55,77.2202,77.47,16855,0
+USCI.US,D,20260105,000000,78.4233,78.93,78.26,78.83,17044,0
+USCI.US,D,20260106,000000,79.48,79.605,79.09,79.16,133443,0
+USCI.US,D,20260107,000000,78.79,78.95,78.4101,78.7,11730,0
+USCI.US,D,20260108,000000,78.76,79.1753,78.47,79.1753,15560,0
+USCI.US,D,20260109,000000,79.445,79.445,78.23,78.23,20119,0
+USCI.US,D,20260112,000000,79.321,80.29,79.321,80.1051,21576,0
+USCI.US,D,20260113,000000,80.91,81.5,80.72,81.23,58859,0
+USCI.US,D,20260114,000000,82.06,82.19,81.2101,81.4632,45196,0
+USCI.US,D,20260115,000000,80.8584,81.3,80.52,81.05,9224,0
+USCI.US,D,20260116,000000,80.52,80.52,80.095,80.31,11458,0
+USCI.US,D,20260120,000000,81.66,81.74,81.24,81.2649,17982,0
+USCI.US,D,20260121,000000,82.18,82.52,81.97,82.35,19035,0
+USCI.US,D,20260122,000000,82.51,82.79,82.25,82.25,14925,0
+USCI.US,D,20260123,000000,83.58,84.2399,83.467,84.2251,22987,0
+USCI.US,D,20260126,000000,85.0912,85.799,84.62,84.905,24043,0
+USCI.US,D,20260127,000000,85.03,86.21,84.67,86.21,16626,0
+USCI.US,D,20260128,000000,86.245,86.47,85.57,86.4398,16906,0
+USCI.US,D,20260129,000000,88.6915,88.93,86.235,87.5021,25933,0
+USCI.US,D,20260130,000000,85.915,86.01,83.275,84.52,21900,0
+USCI.US,D,20260202,000000,81.17,81.33,80.188,80.53,40203,0
+USCI.US,D,20260203,000000,82.1783,82.536,81.96,82.536,15793,0
+USCI.US,D,20260204,000000,82.36,82.7199,82,82.5,9962,0
+USCI.US,D,20260205,000000,80.69,81.27,80.4001,80.7183,12432,0
+USCI.US,D,20260206,000000,81.21,81.905,80.63,81.42,7314,0
+USCI.US,D,20260209,000000,81.715,82.5,81.35,82.24,16930,0
+USCI.US,D,20260210,000000,81.99,82.115,81.7,81.84,9103,0
+USCI.US,D,20260211,000000,82.61,82.81,82.285,82.628,13680,0
+USCI.US,D,20260212,000000,82.6,82.6683,80.85,81.1,14269,0
+USCI.US,D,20260213,000000,80.8375,81.0899,80.66,80.78,16688,0
+USCI.US,D,20260217,000000,79.99,79.99,79.508,79.86,12116,0
+USCI.US,D,20260218,000000,81.194,81.84,81.15,81.825,8396,0
diff --git a/daily/us/nyse etfs/2/use.us.txt b/daily/us/nyse etfs/2/use.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bf0e7187c0ee370ddb42a470dc193e3518761c2
--- /dev/null
+++ b/daily/us/nyse etfs/2/use.us.txt	
@@ -0,0 +1,512 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USE.US,D,20230505,000000,21.1652,21.1652,21.0663,21.1063,4921.79,0
+USE.US,D,20230508,000000,21.5009,21.583,21.4924,21.4924,1306.43,0
+USE.US,D,20230509,000000,21.3708,21.6206,21.2818,21.6206,730.669,0
+USE.US,D,20230510,000000,21.3024,21.3776,21.2408,21.3557,2192,0
+USE.US,D,20230511,000000,20.9671,21.0478,20.9534,21.0478,742.36,0
+USE.US,D,20230512,000000,20.9156,20.9156,20.9156,20.9156,130.059,0
+USE.US,D,20230515,000000,21.2762,21.2818,21.2271,21.2615,2371.75,0
+USE.US,D,20230516,000000,21.3298,21.3298,21.1655,21.1655,584.535,0
+USE.US,D,20230517,000000,21.2887,21.7024,21.275,21.7024,1176.37,0
+USE.US,D,20230518,000000,21.6855,21.6993,21.6855,21.6993,438.401,0
+USE.US,D,20230519,000000,21.624,21.6371,21.624,21.6371,198.742,0
+USE.US,D,20230522,000000,21.5654,21.5654,21.5654,21.5654,10.2293,0
+USE.US,D,20230523,000000,21.7714,21.7714,21.7714,21.7714,10.2293,0
+USE.US,D,20230524,000000,22.095,22.095,22.095,22.095,7.30669,0
+USE.US,D,20230525,000000,21.601,21.601,21.601,21.601,2.92267,0
+USE.US,D,20230526,000000,21.7677,21.8284,21.7677,21.8284,146.133,0
+USE.US,D,20230530,000000,20.9358,20.9358,20.9358,20.9358,156.363,0
+USE.US,D,20230531,000000,20.3877,20.3877,20.3877,20.3877,173.899,0
+USE.US,D,20230601,000000,20.7754,20.7754,20.7754,20.7754,32.1494,0
+USE.US,D,20230602,000000,21.3646,21.3673,21.3646,21.3673,219.2,0
+USE.US,D,20230605,000000,21.4358,21.4358,21.4358,21.4358,10.2293,0
+USE.US,D,20230606,000000,21.4019,21.4019,21.4019,21.4019,153.44,0
+USE.US,D,20230607,000000,21.7311,21.7311,21.7311,21.7311,156.363,0
+USE.US,D,20230608,000000,21.3777,21.3777,21.3777,21.3777,65.7602,0
+USE.US,D,20230609,000000,21.1163,21.1163,21.1163,21.1163,65.7602,0
+USE.US,D,20230612,000000,20.3032,20.3032,20.3032,20.3032,147.595,0
+USE.US,D,20230613,000000,20.8302,20.8302,20.808,20.808,463.244,0
+USE.US,D,20230614,000000,20.7438,20.7438,20.7438,20.7438,2.92267,0
+USE.US,D,20230615,000000,21.2134,21.3594,21.1989,21.3594,584.535,0
+USE.US,D,20230616,000000,21.6312,21.6312,21.6312,21.6312,2.92267,0
+USE.US,D,20230620,000000,21.8063,21.8063,21.8063,21.8063,2.92267,0
+USE.US,D,20230621,000000,21.8855,21.8855,21.8855,21.8855,2.92267,0
+USE.US,D,20230622,000000,21.0298,21.0298,21.0298,21.0298,146.133,0
+USE.US,D,20230623,000000,20.7109,20.7109,20.7109,20.7109,146.133,0
+USE.US,D,20230626,000000,20.644,20.644,20.644,20.644,146.133,0
+USE.US,D,20230627,000000,20.3923,20.3923,20.2712,20.2712,755.512,0
+USE.US,D,20230628,000000,20.3717,20.9844,20.3717,20.9844,146.133,0
+USE.US,D,20230629,000000,21.0902,21.0902,21.0834,21.0834,146.133,0
+USE.US,D,20230630,000000,21.1381,21.186,21.1381,21.186,584.535,0
+USE.US,D,20230703,000000,21.2439,21.2439,21.2439,21.2439,1.46133,0
+USE.US,D,20230705,000000,21.5693,21.8019,21.5693,21.8019,488.087,0
+USE.US,D,20230706,000000,21.7335,21.8637,21.7335,21.8637,175.36,0
+USE.US,D,20230707,000000,22.4837,22.4837,22.4837,22.4837,146.133,0
+USE.US,D,20230710,000000,22.1852,22.192,22.1785,22.1785,568.461,0
+USE.US,D,20230711,000000,22.3972,22.4959,22.3972,22.4959,591.842,0
+USE.US,D,20230712,000000,22.8216,22.9451,22.8216,22.9451,151.979,0
+USE.US,D,20230713,000000,23.4072,23.4072,23.4072,23.4072,146.133,0
+USE.US,D,20230714,000000,23.0269,23.0418,22.9539,22.9539,1224.6,0
+USE.US,D,20230717,000000,22.663,22.663,22.663,22.663,146.133,0
+USE.US,D,20230718,000000,22.934,22.934,22.934,22.934,146.133,0
+USE.US,D,20230719,000000,23.0405,23.0405,22.8348,22.8348,3413.68,0
+USE.US,D,20230720,000000,22.8004,22.8004,22.8004,22.8004,59.9149,0
+USE.US,D,20230721,000000,23.0874,23.0874,23.0874,23.0874,16.0747,0
+USE.US,D,20230724,000000,23.587,23.587,23.587,23.587,59.9149,0
+USE.US,D,20230725,000000,23.5059,23.6359,23.5059,23.5744,3074.65,0
+USE.US,D,20230726,000000,23.557,23.557,23.557,23.557,59.9149,0
+USE.US,D,20230727,000000,23.9319,23.9319,23.9319,23.9319,4.38401,0
+USE.US,D,20230728,000000,24.0143,24.0143,24.0143,24.0143,2.92267,0
+USE.US,D,20230731,000000,24.3407,24.3543,24.3407,24.3543,1468.64,0
+USE.US,D,20230801,000000,24.4091,24.4091,24.4091,24.4091,651.757,0
+USE.US,D,20230802,000000,24.1952,24.1952,24.1952,24.1952,42.3788,0
+USE.US,D,20230803,000000,24.4145,24.4145,24.4145,24.4145,29.2267,0
+USE.US,D,20230804,000000,24.522,24.522,24.522,24.522,59.9149,0
+USE.US,D,20230807,000000,24.228,24.228,24.228,24.228,43.8401,0
+USE.US,D,20230808,000000,24.2122,24.2122,24.2122,24.2122,16.0747,0
+USE.US,D,20230809,000000,24.164,24.164,24.164,24.164,99.371,0
+USE.US,D,20230810,000000,24.1561,24.1561,24.1561,24.1561,96.4483,0
+USE.US,D,20230811,000000,24.1115,24.1115,24.1115,24.1115,26.3041,0
+USE.US,D,20230814,000000,23.9792,23.9792,23.9792,23.9792,17.536,0
+USE.US,D,20230815,000000,23.832,23.832,23.832,23.832,14.6133,0
+USE.US,D,20230816,000000,23.6433,23.6433,23.6433,23.6433,128.597,0
+USE.US,D,20230817,000000,23.7553,23.7553,23.7553,23.7553,14.6133,0
+USE.US,D,20230818,000000,24.0659,24.0659,24.0659,24.0659,112.523,0
+USE.US,D,20230821,000000,23.978,23.978,23.9506,23.973,2794.08,0
+USE.US,D,20230822,000000,24.0664,24.0664,24.0664,24.0664,116.907,0
+USE.US,D,20230823,000000,23.8137,23.9569,23.8137,23.9569,1176.37,0
+USE.US,D,20230824,000000,23.9305,23.9305,23.9305,23.9305,112.523,0
+USE.US,D,20230825,000000,24.0876,24.0876,24.0876,24.0876,112.523,0
+USE.US,D,20230828,000000,24.2176,24.261,24.1899,24.261,865.402,0
+USE.US,D,20230829,000000,24.228,24.228,24.228,24.228,1.44233,0
+USE.US,D,20230830,000000,24.0914,24.0914,24.0914,24.0914,1.44233,0
+USE.US,D,20230831,000000,24.5378,24.5378,24.5378,24.5378,10.0963,0
+USE.US,D,20230901,000000,25.1673,25.1673,25.1673,25.1673,14.4233,0
+USE.US,D,20230905,000000,25.4069,25.4069,25.4069,25.4069,2.88467,0
+USE.US,D,20230906,000000,25.5477,25.5477,25.5477,25.5477,10.0963,0
+USE.US,D,20230907,000000,25.431,25.431,25.4212,25.4212,297.121,0
+USE.US,D,20230908,000000,25.5324,25.5324,25.5324,25.5324,1.44233,0
+USE.US,D,20230911,000000,25.6666,25.6666,25.528,25.5694,525.01,0
+USE.US,D,20230912,000000,25.9472,25.9472,25.9472,25.9472,11.5387,0
+USE.US,D,20230913,000000,25.9107,25.9107,25.9107,25.9107,7.21168,0
+USE.US,D,20230914,000000,26.2626,26.2626,26.2626,26.2626,7.21168,0
+USE.US,D,20230915,000000,26.2085,26.2085,26.2085,26.2085,7.21168,0
+USE.US,D,20230918,000000,26.2629,26.3549,26.2629,26.3549,516.356,0
+USE.US,D,20230919,000000,26.3618,26.3618,26.3618,26.3618,7.21168,0
+USE.US,D,20230920,000000,25.9406,25.9406,25.9406,25.9406,86.5402,0
+USE.US,D,20230921,000000,25.9808,25.9808,25.9808,25.9808,72.1168,0
+USE.US,D,20230922,000000,26.0365,26.0365,26.0365,26.0365,36.0584,0
+USE.US,D,20230925,000000,25.9892,25.9892,25.9892,25.9892,28.8467,0
+USE.US,D,20230926,000000,26.0718,26.0718,26.0718,26.0718,14.4233,0
+USE.US,D,20230927,000000,26.5666,26.5666,26.5666,26.5666,1.44233,0
+USE.US,D,20230928,000000,26.2808,26.2808,26.2808,26.2808,31.7314,0
+USE.US,D,20230929,000000,26.0695,26.0695,26.0695,26.0695,2.88467,0
+USE.US,D,20231002,000000,25.6608,25.6608,25.6608,25.6608,2.88467,0
+USE.US,D,20231003,000000,25.832,25.832,25.832,25.832,230.774,0
+USE.US,D,20231004,000000,24.7578,24.7578,24.7578,24.7578,21.635,0
+USE.US,D,20231005,000000,24.4672,24.4672,24.4603,24.4668,1355.79,0
+USE.US,D,20231006,000000,24.6732,24.6732,24.6732,24.6732,14.4233,0
+USE.US,D,20231009,000000,25.5211,25.5211,25.4441,25.4441,1961.57,0
+USE.US,D,20231010,000000,25.3773,25.3773,25.3773,25.3773,14.4233,0
+USE.US,D,20231011,000000,25.1825,25.1825,25.1825,25.1825,14.4233,0
+USE.US,D,20231012,000000,25.1126,25.1126,25.1126,25.1126,148.56,0
+USE.US,D,20231013,000000,25.9787,25.9787,25.9645,25.9645,230.774,0
+USE.US,D,20231016,000000,25.7343,25.7343,25.7343,25.7343,5.76935,0
+USE.US,D,20231017,000000,25.891,25.891,25.891,25.891,5.76935,0
+USE.US,D,20231018,000000,26.195,26.195,26.195,26.195,40.3854,0
+USE.US,D,20231019,000000,26.4778,26.8323,26.4778,26.8323,520.683,0
+USE.US,D,20231020,000000,26.9562,26.9562,26.7536,26.7536,144.233,0
+USE.US,D,20231023,000000,26.2629,26.2913,26.256,26.2913,687.995,0
+USE.US,D,20231024,000000,25.7113,25.7113,25.7113,25.7113,72.1168,0
+USE.US,D,20231025,000000,25.9165,25.9165,25.9165,25.9165,72.1168,0
+USE.US,D,20231026,000000,25.4795,25.4795,25.3774,25.3774,1442.33,0
+USE.US,D,20231027,000000,25.6528,25.8566,25.5488,25.8566,468.759,0
+USE.US,D,20231030,000000,25.7429,25.7429,25.4901,25.4901,402.412,0
+USE.US,D,20231031,000000,24.8134,24.8134,24.8134,24.8134,4.32701,0
+USE.US,D,20231101,000000,25.2299,25.2377,24.9161,24.9161,337.507,0
+USE.US,D,20231102,000000,25.1682,25.1682,25.1682,25.1682,72.1168,0
+USE.US,D,20231103,000000,24.9595,24.9595,24.8617,24.8617,177.407,0
+USE.US,D,20231106,000000,25.1497,25.1497,25.1497,25.1497,7.21168,0
+USE.US,D,20231107,000000,24.453,24.453,24.453,24.453,5.76935,0
+USE.US,D,20231108,000000,24.1749,24.1749,24.1749,24.1749,5.76935,0
+USE.US,D,20231109,000000,24.2948,24.2948,24.2948,24.2948,8.65402,0
+USE.US,D,20231110,000000,24.7787,24.796,24.7787,24.796,527.895,0
+USE.US,D,20231113,000000,24.9105,24.9105,24.9105,24.9105,1.44233,0
+USE.US,D,20231114,000000,25.0917,25.0917,25.0917,25.0917,1.44233,0
+USE.US,D,20231115,000000,24.6822,24.6822,24.5974,24.5974,145.676,0
+USE.US,D,20231116,000000,23.829,23.829,23.829,23.829,1.44233,0
+USE.US,D,20231117,000000,24.7633,24.7633,24.7633,24.7633,142.791,0
+USE.US,D,20231120,000000,25.3821,25.3821,25.3821,25.3821,1.44233,0
+USE.US,D,20231121,000000,25.582,25.582,25.582,25.582,1.44233,0
+USE.US,D,20231122,000000,24.6543,25.2368,24.5497,25.2368,360.584,0
+USE.US,D,20231124,000000,25.0615,25.0615,25.0615,25.0615,1.44233,0
+USE.US,D,20231127,000000,24.9241,24.9241,24.917,24.9183,933.192,0
+USE.US,D,20231128,000000,25.5772,25.5772,25.5772,25.5772,1.44233,0
+USE.US,D,20231129,000000,25.9856,25.9856,25.9603,25.9603,706.745,0
+USE.US,D,20231130,000000,25.3632,25.3632,25.3632,25.3632,1.44233,0
+USE.US,D,20231201,000000,25.0102,25.0102,25.0102,25.0102,1.44233,0
+USE.US,D,20231204,000000,24.9733,24.9733,24.7515,24.8111,325.968,0
+USE.US,D,20231205,000000,24.6024,24.6267,24.6024,24.6267,1282.23,0
+USE.US,D,20231206,000000,24.1205,24.1464,24.1136,24.1464,3359.2,0
+USE.US,D,20231207,000000,24.2241,24.2241,24.2241,24.2241,1.44233,0
+USE.US,D,20231208,000000,24.0443,24.0724,24.0443,24.0724,809.151,0
+USE.US,D,20231211,000000,24.6336,24.6336,24.484,24.484,144.233,0
+USE.US,D,20231212,000000,24.2107,24.2107,24.0947,24.0947,181.734,0
+USE.US,D,20231213,000000,24.1275,24.1402,24.1275,24.1402,256.736,0
+USE.US,D,20231214,000000,23.5485,23.5485,23.5485,23.5485,7.21168,0
+USE.US,D,20231215,000000,23.5335,23.5335,23.5335,23.5335,1.44233,0
+USE.US,D,20231218,000000,23.4672,23.4672,23.4672,23.4672,1.44233,0
+USE.US,D,20231219,000000,23.6005,23.6005,23.4602,23.4602,487.51,0
+USE.US,D,20231220,000000,23.6085,23.6085,23.6085,23.6085,46.1548,0
+USE.US,D,20231221,000000,23.126,23.126,23.126,23.126,144.233,0
+USE.US,D,20231222,000000,23.0952,23.0952,23.0952,23.0952,1.44233,0
+USE.US,D,20231226,000000,23.6517,23.6517,23.6517,23.6517,63.4628,0
+USE.US,D,20231227,000000,23.3554,23.3554,23.2575,23.2575,859.354,0
+USE.US,D,20231228,000000,22.5206,22.5206,22.5206,22.5206,210.995,0
+USE.US,D,20231229,000000,22.7435,22.7435,22.5681,22.5681,217.982,0
+USE.US,D,20240102,000000,22.1622,22.1622,22.1622,22.1622,5.58929,0
+USE.US,D,20240103,000000,22.6362,22.6362,22.6362,22.6362,2.79464,0
+USE.US,D,20240104,000000,22.2218,22.2218,22.2218,22.2218,6.98661,0
+USE.US,D,20240105,000000,22.5145,22.5149,22.5145,22.5149,641.371,0
+USE.US,D,20240108,000000,21.7642,21.7642,21.7642,21.7642,6.98661,0
+USE.US,D,20240109,000000,21.8234,21.8234,21.8234,21.8234,6.98661,0
+USE.US,D,20240110,000000,21.8252,21.8252,21.8252,21.8252,6.98661,0
+USE.US,D,20240111,000000,22.1916,22.1916,22.1916,22.1916,6.98661,0
+USE.US,D,20240112,000000,22.081,22.081,22.081,22.081,6.98661,0
+USE.US,D,20240116,000000,22.2836,22.2836,22.2836,22.2836,82.4421,0
+USE.US,D,20240117,000000,22.3941,22.3941,22.3941,22.3941,6.98661,0
+USE.US,D,20240118,000000,22.867,22.867,22.867,22.867,27.9464,0
+USE.US,D,20240119,000000,23.1008,23.1008,23.1008,23.1008,1.39732,0
+USE.US,D,20240122,000000,23.615,23.615,23.615,23.615,6.98661,0
+USE.US,D,20240123,000000,23.4412,23.4412,23.4412,23.4412,27.9464,0
+USE.US,D,20240124,000000,23.5144,23.5144,23.5144,23.5144,55.8929,0
+USE.US,D,20240125,000000,24.2582,24.2582,24.2582,24.2582,27.9464,0
+USE.US,D,20240126,000000,24.5124,24.5124,24.5124,24.5124,40.5223,0
+USE.US,D,20240129,000000,24.3833,24.3833,24.3833,24.3833,142.527,0
+USE.US,D,20240130,000000,24.5579,24.5579,24.5579,24.5579,4.19197,0
+USE.US,D,20240131,000000,23.9749,23.9749,23.9749,23.9749,4.19197,0
+USE.US,D,20240201,000000,23.7226,23.7226,23.7226,23.7226,4.19197,0
+USE.US,D,20240202,000000,23.1617,23.1617,23.1617,23.1617,4.19197,0
+USE.US,D,20240205,000000,23.4466,23.4466,23.4466,23.4466,8.38394,0
+USE.US,D,20240206,000000,23.8036,23.8036,23.8036,23.8036,1.39732,0
+USE.US,D,20240207,000000,24.0191,24.0191,24.0191,24.0191,1.39732,0
+USE.US,D,20240208,000000,24.6639,24.6639,24.6639,24.6639,1.39732,0
+USE.US,D,20240209,000000,24.7654,24.7654,24.7654,24.7654,1.39732,0
+USE.US,D,20240212,000000,25.145,25.145,25.145,25.145,1.39732,0
+USE.US,D,20240213,000000,25.3993,25.3993,25.3993,25.3993,1.39732,0
+USE.US,D,20240214,000000,25.3197,25.3197,25.3197,25.3197,1.39732,0
+USE.US,D,20240215,000000,25.5787,25.5787,25.5787,25.5787,1.39732,0
+USE.US,D,20240216,000000,25.6272,25.6272,25.6272,25.6272,11.1785,0
+USE.US,D,20240220,000000,25.496,25.496,25.496,25.496,4.19197,0
+USE.US,D,20240221,000000,25.1109,25.1109,25.1109,25.1109,2.79464,0
+USE.US,D,20240222,000000,25.3644,25.3644,25.3644,25.3644,11.1785,0
+USE.US,D,20240223,000000,25.2636,25.2636,25.2636,25.2636,11.1785,0
+USE.US,D,20240226,000000,25.4242,25.4242,25.4242,25.4242,1.39732,0
+USE.US,D,20240227,000000,25.485,25.485,25.485,25.485,4.19197,0
+USE.US,D,20240228,000000,25.1499,25.1499,25.1499,25.1499,176.062,0
+USE.US,D,20240229,000000,25.2824,25.2824,25.2824,25.2824,4.19197,0
+USE.US,D,20240301,000000,25.6849,25.6849,25.6849,25.6849,4.19197,0
+USE.US,D,20240304,000000,25.6265,25.6265,25.6265,25.6265,4.19197,0
+USE.US,D,20240305,000000,25.4306,25.4306,25.4306,25.4306,1.39732,0
+USE.US,D,20240306,000000,25.5917,25.5917,25.5917,25.5917,60.0849,0
+USE.US,D,20240307,000000,25.4975,25.4975,25.4975,25.4975,1.39732,0
+USE.US,D,20240308,000000,25.3201,25.3201,25.3201,25.3201,1.39732,0
+USE.US,D,20240311,000000,25.5348,25.5348,25.5348,25.5348,1.39732,0
+USE.US,D,20240312,000000,25.5999,25.5999,25.5999,25.5999,12.5759,0
+USE.US,D,20240313,000000,26.1372,26.1372,26.1372,26.1372,1.39732,0
+USE.US,D,20240314,000000,26.2957,26.2957,26.2957,26.2957,4.19197,0
+USE.US,D,20240315,000000,26.4617,26.4617,26.4617,26.4617,2.79464,0
+USE.US,D,20240318,000000,26.8095,26.8095,26.8095,26.8095,57.2902,0
+USE.US,D,20240319,000000,26.9029,26.9029,26.9029,26.9029,2.79464,0
+USE.US,D,20240320,000000,26.6562,26.6562,26.6562,26.6562,48.9063,0
+USE.US,D,20240321,000000,26.5377,26.5377,26.5377,26.5377,6.98661,0
+USE.US,D,20240322,000000,26.5329,26.5329,26.5329,26.5329,6.98661,0
+USE.US,D,20240325,000000,26.8247,26.8247,26.8247,26.8247,6.98661,0
+USE.US,D,20240326,000000,26.7586,26.7586,26.7586,26.7586,19.5625,0
+USE.US,D,20240327,000000,26.9085,26.9085,26.9085,26.9085,6.98661,0
+USE.US,D,20240328,000000,27.1692,27.1692,27.1692,27.1692,4.19197,0
+USE.US,D,20240401,000000,27.1671,27.1671,27.1671,27.1671,5.58929,0
+USE.US,D,20240402,000000,27.4223,27.4223,27.4223,27.4223,2.79464,0
+USE.US,D,20240403,000000,27.5806,27.5813,27.5723,27.5723,2850.54,0
+USE.US,D,20240404,000000,27.963,27.963,27.963,27.963,120.169,0
+USE.US,D,20240405,000000,27.9441,27.9441,27.9441,27.9441,6.98661,0
+USE.US,D,20240408,000000,28,28,27.8263,27.8263,328.371,0
+USE.US,D,20240409,000000,27.6131,27.6131,27.6131,27.6131,36.3304,0
+USE.US,D,20240410,000000,27.9338,27.9338,27.9338,27.9338,30.7411,0
+USE.US,D,20240411,000000,28.0395,28.0395,28.0395,28.0395,36.3304,0
+USE.US,D,20240412,000000,27.9892,27.9892,27.9892,27.9892,22.3571,0
+USE.US,D,20240415,000000,28.2182,28.2182,28.2182,28.2182,209.598,0
+USE.US,D,20240416,000000,28.0641,28.0641,28.0641,28.0641,75.4554,0
+USE.US,D,20240417,000000,27.4792,27.4792,27.4792,27.4792,82.4421,0
+USE.US,D,20240418,000000,27.4107,27.4107,27.4107,27.4107,6.98661,0
+USE.US,D,20240419,000000,27.3592,27.3592,27.3592,27.3592,12.5759,0
+USE.US,D,20240422,000000,27.3921,27.3921,27.3921,27.3921,15.3705,0
+USE.US,D,20240423,000000,27.7965,27.7965,27.7965,27.7965,4.19197,0
+USE.US,D,20240424,000000,27.6604,27.6604,27.6604,27.6604,8.38394,0
+USE.US,D,20240425,000000,27.837,27.837,27.837,27.837,69.8661,0
+USE.US,D,20240426,000000,27.8031,27.8031,27.8031,27.8031,8.38394,0
+USE.US,D,20240429,000000,27.6884,27.6884,27.6884,27.6884,5.58929,0
+USE.US,D,20240430,000000,27.302,27.302,27.302,27.302,4.19197,0
+USE.US,D,20240501,000000,26.5826,26.5826,26.5826,26.5826,5.58929,0
+USE.US,D,20240502,000000,26.6406,26.6406,26.6406,26.6406,57.2902,0
+USE.US,D,20240503,000000,26.5865,26.5865,26.4716,26.4716,1817.91,0
+USE.US,D,20240506,000000,26.6627,26.6627,26.6627,26.6627,1.39732,0
+USE.US,D,20240507,000000,26.5451,26.5451,26.5451,26.5451,1.39732,0
+USE.US,D,20240508,000000,26.5867,26.5867,26.5867,26.5867,9.78126,0
+USE.US,D,20240509,000000,26.5704,26.5704,26.5704,26.5704,41.9197,0
+USE.US,D,20240510,000000,26.2765,26.2765,26.2765,26.2765,746.17,0
+USE.US,D,20240513,000000,26.5173,26.5173,26.5173,26.5173,41.9197,0
+USE.US,D,20240514,000000,26.2959,26.2959,26.2959,26.2959,41.9197,0
+USE.US,D,20240515,000000,26.5568,26.5568,26.5568,26.5568,41.9197,0
+USE.US,D,20240516,000000,26.7852,26.7852,26.7852,26.7852,71.2635,0
+USE.US,D,20240517,000000,27.0254,27.0254,27.0254,27.0254,27.9464,0
+USE.US,D,20240520,000000,26.9484,27.0288,26.9484,27.0288,141.129,0
+USE.US,D,20240521,000000,26.7585,26.7585,26.7585,26.7585,6.98661,0
+USE.US,D,20240522,000000,26.6097,26.6097,26.6097,26.6097,13.9732,0
+USE.US,D,20240523,000000,26.5035,26.5035,26.5035,26.5035,13.9732,0
+USE.US,D,20240524,000000,26.5381,26.5381,26.5381,26.5381,4.19197,0
+USE.US,D,20240528,000000,27.1448,27.1448,27.1448,27.1448,1.39732,0
+USE.US,D,20240529,000000,26.7325,26.7325,26.7325,26.7325,1.39732,0
+USE.US,D,20240530,000000,26.4031,26.4031,26.4031,26.4031,55.8929,0
+USE.US,D,20240531,000000,26.2611,26.2611,26.2611,26.2611,1.39732,0
+USE.US,D,20240603,000000,25.6642,25.6642,25.6642,25.6642,1.39732,0
+USE.US,D,20240604,000000,25.385,25.4286,25.385,25.4286,3067.12,0
+USE.US,D,20240605,000000,25.5846,25.8999,25.5846,25.8999,567.313,0
+USE.US,D,20240606,000000,26.3483,26.3483,26.3483,26.3483,1.39732,0
+USE.US,D,20240607,000000,26.3438,26.3438,26.3438,26.3438,1.39732,0
+USE.US,D,20240610,000000,27.0609,27.0609,27.0609,27.0609,1.39732,0
+USE.US,D,20240611,000000,27.2481,27.2481,27.2481,27.2481,1.39732,0
+USE.US,D,20240612,000000,27.2726,27.2726,27.2726,27.2726,1.39732,0
+USE.US,D,20240613,000000,27.2664,27.2664,27.0765,27.0765,381.469,0
+USE.US,D,20240614,000000,27.2052,27.2052,27.2052,27.2052,1.39732,0
+USE.US,D,20240617,000000,27.7999,27.7999,27.7999,27.7999,2.79464,0
+USE.US,D,20240618,000000,27.8049,27.8049,27.8049,27.8049,2.79464,0
+USE.US,D,20240620,000000,28.1323,28.3113,28.118,28.2861,8688.55,0
+USE.US,D,20240621,000000,28.1538,28.1538,28.0143,28.0588,4664.26,0
+USE.US,D,20240624,000000,28.1321,28.1321,28.1321,28.1321,174.665,0
+USE.US,D,20240625,000000,28.0324,28.0324,28.0324,28.0324,34.933,0
+USE.US,D,20240626,000000,28.0107,28.1638,27.9677,28.1638,371.688,0
+USE.US,D,20240627,000000,28.6076,28.6076,28.6076,28.6076,85.2367,0
+USE.US,D,20240628,000000,28.6468,28.6468,28.6468,28.6468,146.719,0
+USE.US,D,20240701,000000,28.9811,29.548,28.9811,29.548,945.988,0
+USE.US,D,20240702,000000,29.4423,29.4423,29.4423,29.4423,216.585,0
+USE.US,D,20240703,000000,29.4277,29.4791,29.4277,29.4791,2178.42,0
+USE.US,D,20240705,000000,29.682,29.682,29.682,29.682,89.4287,0
+USE.US,D,20240708,000000,29.3709,29.3709,29.3709,29.3709,27.9464,0
+USE.US,D,20240709,000000,29.2559,29.2559,29.2345,29.2345,553.34,0
+USE.US,D,20240710,000000,29.4491,29.4491,29.3939,29.3939,173.268,0
+USE.US,D,20240711,000000,29.6245,29.6245,29.6245,29.6245,68.4688,0
+USE.US,D,20240712,000000,29.4134,29.4134,29.2872,29.2872,385.661,0
+USE.US,D,20240715,000000,29.489,29.489,29.489,29.489,8.38394,0
+USE.US,D,20240716,000000,29.1228,29.1228,29.1228,29.1228,43.317,0
+USE.US,D,20240717,000000,29.6639,29.6639,29.6639,29.6639,1.39732,0
+USE.US,D,20240718,000000,29.4571,29.4571,29.4571,29.4571,16.7678,0
+USE.US,D,20240719,000000,29.3787,29.3787,28.9719,28.9719,206.803,0
+USE.US,D,20240722,000000,28.673,28.673,28.673,28.673,26.5491,0
+USE.US,D,20240723,000000,28.4261,28.4261,28.4261,28.4261,319.987,0
+USE.US,D,20240724,000000,28.7039,28.7039,28.7039,28.7039,11.1785,0
+USE.US,D,20240725,000000,28.9765,28.9765,28.9765,28.9765,25.1518,0
+USE.US,D,20240726,000000,28.6588,28.6588,28.6588,28.6588,68.4688,0
+USE.US,D,20240729,000000,28.4046,28.4046,28.4046,28.4046,4.19197,0
+USE.US,D,20240730,000000,28.0672,28.0672,28.0672,28.0672,12.5759,0
+USE.US,D,20240731,000000,28.9768,29.1666,28.9768,29.1666,493.255,0
+USE.US,D,20240801,000000,28.9372,28.9372,28.9372,28.9372,5.58929,0
+USE.US,D,20240802,000000,28.1292,28.1292,28.1292,28.1292,39.125,0
+USE.US,D,20240805,000000,28.1673,28.1673,28.1673,28.1673,82.4421,0
+USE.US,D,20240806,000000,27.7349,27.7349,27.7349,27.7349,2.79464,0
+USE.US,D,20240807,000000,28.2768,28.2768,28.2768,28.2768,15.3705,0
+USE.US,D,20240808,000000,28.4083,28.4083,28.4083,28.4083,2.79464,0
+USE.US,D,20240809,000000,28.6543,28.6543,28.6543,28.6543,1.39732,0
+USE.US,D,20240812,000000,29.387,29.387,29.387,29.387,1.39732,0
+USE.US,D,20240813,000000,29.0756,29.0756,29.0756,29.0756,2.79464,0
+USE.US,D,20240814,000000,28.941,28.941,28.6256,28.6256,313,0
+USE.US,D,20240815,000000,28.966,28.966,28.966,28.966,9.78126,0
+USE.US,D,20240816,000000,28.6348,28.6348,28.6348,28.6348,37.7277,0
+USE.US,D,20240819,000000,27.8781,27.8781,27.8781,27.8781,1.39732,0
+USE.US,D,20240820,000000,28.0085,28.0085,27.8254,27.8254,628.795,0
+USE.US,D,20240821,000000,27.4847,27.4847,27.4847,27.4847,68.4688,0
+USE.US,D,20240822,000000,28.01,28.01,28.01,28.01,55.8929,0
+USE.US,D,20240823,000000,28.6231,28.6231,28.6231,28.6231,57.2902,0
+USE.US,D,20240826,000000,29.542,29.542,29.3855,29.3855,627.398,0
+USE.US,D,20240827,000000,28.984,28.984,28.9131,28.9684,554.737,0
+USE.US,D,20240828,000000,28.6003,28.6003,28.6003,28.6003,4.19197,0
+USE.US,D,20240829,000000,28.9489,28.9489,28.9489,28.9489,2.79464,0
+USE.US,D,20240830,000000,28.2924,28.2924,28.2924,28.2924,22.3571,0
+USE.US,D,20240903,000000,27.0624,27.0624,27.0624,27.0624,30.7411,0
+USE.US,D,20240904,000000,26.5357,26.5357,26.5357,26.5357,61.4822,0
+USE.US,D,20240905,000000,26.6006,26.6006,26.6006,26.6006,39.125,0
+USE.US,D,20240906,000000,26.3338,26.3338,26.3338,26.3338,25.1518,0
+USE.US,D,20240909,000000,26.4154,26.4154,26.4154,26.4154,2.79464,0
+USE.US,D,20240910,000000,25.8258,25.8258,25.8258,25.8258,1.39732,0
+USE.US,D,20240911,000000,26.0439,26.0439,26.0439,26.0439,1.39732,0
+USE.US,D,20240912,000000,26.6096,26.6096,26.6096,26.6096,8.38394,0
+USE.US,D,20240913,000000,26.5243,26.5243,26.5243,26.5243,2.79464,0
+USE.US,D,20240916,000000,26.837,26.837,26.837,26.837,349.33,0
+USE.US,D,20240917,000000,26.8656,27.0522,26.8656,27.0522,352.125,0
+USE.US,D,20240918,000000,26.7568,26.7568,26.7568,26.7568,2.79464,0
+USE.US,D,20240919,000000,27.4792,27.4792,27.4792,27.4792,40.5223,0
+USE.US,D,20240920,000000,27.6392,27.6392,27.6392,27.6392,30.7411,0
+USE.US,D,20240923,000000,27.4571,27.4571,27.4571,27.4571,15.3705,0
+USE.US,D,20240924,000000,27.66,27.768,27.66,27.768,375.88,0
+USE.US,D,20240925,000000,27.4668,27.4739,27.2771,27.2771,3000.05,0
+USE.US,D,20240926,000000,26.7377,26.7377,26.5281,26.5281,329.768,0
+USE.US,D,20240927,000000,27.0524,27.0524,27.0524,27.0524,30.7411,0
+USE.US,D,20241001,000000,27.5169,27.6111,27.4589,27.6111,698.661,0
+USE.US,D,20241002,000000,27.8404,27.8404,27.8404,27.8404,108.991,0
+USE.US,D,20241003,000000,28.8353,28.8353,28.8353,28.8353,6.98661,0
+USE.US,D,20241004,000000,29.1036,29.1036,29.1036,29.1036,4.19197,0
+USE.US,D,20241007,000000,29.9573,30.0051,29.943,30.0051,572.902,0
+USE.US,D,20241008,000000,28.9625,28.9625,28.5949,28.5949,209.598,0
+USE.US,D,20241009,000000,27.9105,28.3813,27.9105,28.3813,357.714,0
+USE.US,D,20241010,000000,29.1305,29.1305,29.1305,29.1305,4.19197,0
+USE.US,D,20241011,000000,28.906,28.906,28.906,28.906,18.1652,0
+USE.US,D,20241014,000000,28.217,28.217,28.217,28.217,141.129,0
+USE.US,D,20241015,000000,27.1233,27.3402,27.1233,27.3402,1205.89,0
+USE.US,D,20241016,000000,27.1791,27.1791,27.1791,27.1791,12.5759,0
+USE.US,D,20241017,000000,27.2306,27.2306,27.2306,27.2306,9.78126,0
+USE.US,D,20241018,000000,26.6724,26.781,26.6509,26.781,420.594,0
+USE.US,D,20241021,000000,27.1948,27.1948,27.0579,27.0579,504.433,0
+USE.US,D,20241022,000000,27.509,27.6879,27.509,27.5907,4641.9,0
+USE.US,D,20241023,000000,27.6028,27.6028,27.3624,27.3624,839.791,0
+USE.US,D,20241024,000000,27.0811,27.0811,27.0811,27.0811,357.714,0
+USE.US,D,20241025,000000,27.338,27.3745,27.338,27.3745,2098.78,0
+USE.US,D,20241028,000000,26.2144,26.4491,26.2144,26.3698,1729.88,0
+USE.US,D,20241029,000000,26.0891,26.1402,26.0168,26.1402,1567.79,0
+USE.US,D,20241030,000000,26.7583,26.8208,26.7583,26.8208,683.291,0
+USE.US,D,20241031,000000,27.0875,27.482,27.0875,27.482,1245.01,0
+USE.US,D,20241101,000000,27.5885,27.5885,27.5885,27.5885,377.277,0
+USE.US,D,20241104,000000,27.7572,27.7572,27.7572,27.7572,8.38394,0
+USE.US,D,20241105,000000,28.1231,28.1231,28.1231,28.1231,85.2367,0
+USE.US,D,20241106,000000,27.9723,27.9723,27.9723,27.9723,366.098,0
+USE.US,D,20241107,000000,28.2612,28.2612,28.0766,28.0766,167.678,0
+USE.US,D,20241108,000000,27.6343,27.6343,27.6343,27.6343,139.732,0
+USE.US,D,20241111,000000,26.3289,26.3942,26.3289,26.3942,153.705,0
+USE.US,D,20241113,000000,26.1715,26.2245,26.1715,26.2245,156.5,0
+USE.US,D,20241114,000000,26.7654,26.8783,26.7654,26.8783,487.666,0
+USE.US,D,20241115,000000,26.7511,26.7511,26.284,26.284,354.92,0
+USE.US,D,20241119,000000,26.9235,26.9235,26.8264,26.8264,349.33,0
+USE.US,D,20241122,000000,27.1948,27.2014,27.1948,27.2014,215.187,0
+USE.US,D,20241213,000000,27.4453,27.6131,27.4453,27.6131,296.232,0
+USE.US,D,20241219,000000,27.3451,27.3451,26.9015,26.9015,142.527,0
+USE.US,D,20241220,000000,26.7941,26.9882,26.7941,26.9882,423.389,0
+USE.US,D,20241227,000000,27.43,27.59,27.3795,27.3795,2173,0
+USE.US,D,20241230,000000,27.1215,27.355,27.1215,27.2278,1318,0
+USE.US,D,20241231,000000,27.4999,27.7466,27.4999,27.7466,632,0
+USE.US,D,20250103,000000,28.71,28.745,28.7,28.745,902,0
+USE.US,D,20250106,000000,28.1996,28.2,28.1979,28.1979,484,0
+USE.US,D,20250108,000000,28.45,28.45,28.1384,28.1384,639,0
+USE.US,D,20250114,000000,29.2,29.2819,29.2,29.2819,175,0
+USE.US,D,20250116,000000,29.27,29.27,28.8944,28.8944,238,0
+USE.US,D,20250121,000000,29.02,29.22,29.02,29.1874,357,0
+USE.US,D,20250122,000000,28.9199,28.9199,28.885,28.885,325,0
+USE.US,D,20250123,000000,29.03,29.03,28.715,28.715,383,0
+USE.US,D,20250129,000000,28.72,28.72,28.6894,28.6894,234,0
+USE.US,D,20250130,000000,29.05,29.05,28.9928,28.9928,190,0
+USE.US,D,20250131,000000,28.95,29.0008,28.95,29.0008,171,0
+USE.US,D,20250204,000000,28.85,28.9,28.68,28.7636,1408,0
+USE.US,D,20250205,000000,28.57,28.57,28.2195,28.2195,272,0
+USE.US,D,20250207,000000,28.12,28.2557,28.12,28.2557,202,0
+USE.US,D,20250210,000000,28.42,28.4946,28.42,28.4946,373,0
+USE.US,D,20250213,000000,28.06,28.125,27.83,28.125,730,0
+USE.US,D,20250218,000000,27.85,27.95,27.85,27.8561,466,0
+USE.US,D,20250219,000000,28.22,28.24,28.061,28.1412,923,0
+USE.US,D,20250220,000000,28.05,28.0717,28.05,28.0717,300,0
+USE.US,D,20250228,000000,27.12,27.23,27.12,27.23,4613,0
+USE.US,D,20250303,000000,27.27,27.28,27.0134,27.0134,8706,0
+USE.US,D,20250304,000000,27.11,27.1801,27.11,27.1801,270,0
+USE.US,D,20250305,000000,26.82,26.8303,26.82,26.8303,1773,0
+USE.US,D,20250310,000000,27.12,27.12,26.8804,26.8804,1553,0
+USE.US,D,20250311,000000,27.07,27.0851,27.07,27.0851,132,0
+USE.US,D,20250324,000000,27.8142,27.8989,27.8142,27.8989,297,0
+USE.US,D,20250327,000000,28.02,28.0911,28.02,28.0911,384,0
+USE.US,D,20250403,000000,27,27.1824,27,27.1824,1112,0
+USE.US,D,20250407,000000,24.96,25.2345,24.96,25.2345,270,0
+USE.US,D,20250408,000000,24.8,24.8,24.5447,24.5447,3937,0
+USE.US,D,20250409,000000,24.7,25.69,23.86,25.6512,1169,0
+USE.US,D,20250415,000000,25.8,25.8,25.7658,25.7658,122,0
+USE.US,D,20250423,000000,26.84,26.98,26.5,26.5559,660,0
+USE.US,D,20250425,000000,26.77,26.8925,26.77,26.8925,110,0
+USE.US,D,20250430,000000,24.865,25.12,24.78,24.9366,3995,0
+USE.US,D,20250502,000000,24.75,24.76,24.6453,24.6453,520,0
+USE.US,D,20250505,000000,24.1,24.2418,24.01,24.2418,435,0
+USE.US,D,20250506,000000,24.17,24.3731,24.06,24.3731,6718,0
+USE.US,D,20250512,000000,24.27,24.46,23.786,23.786,18584,0
+USE.US,D,20250513,000000,24.41,24.4521,24.41,24.4521,188,0
+USE.US,D,20250603,000000,24.743,24.92,24.743,24.8376,809,0
+USE.US,D,20250605,000000,25.115,25.115,24.9929,24.9929,458,0
+USE.US,D,20250609,000000,25.51,25.65,25.47,25.65,205,0
+USE.US,D,20250616,000000,27.915,27.915,27.4607,27.4607,1046,0
+USE.US,D,20250617,000000,28.12,28.5708,28.12,28.5708,863,0
+USE.US,D,20250618,000000,28.315,28.56,28.2726,28.2726,571,0
+USE.US,D,20250620,000000,28.37,28.6623,28.37,28.6623,156,0
+USE.US,D,20250624,000000,26.66,26.7514,26.66,26.7514,224,0
+USE.US,D,20250627,000000,26.8,26.8,26.5871,26.5871,652,0
+USE.US,D,20250708,000000,28.44,28.44,28.34,28.34,251,0
+USE.US,D,20250710,000000,28.09,28.09,27.92,27.9401,611,0
+USE.US,D,20250715,000000,27.71,27.71,27.6,27.6,681,0
+USE.US,D,20250716,000000,27.5,27.5,27.4617,27.4617,579,0
+USE.US,D,20250717,000000,27.8,27.8,27.42,27.8,421,0
+USE.US,D,20250724,000000,28.62,28.6432,28.62,28.6432,249,0
+USE.US,D,20250806,000000,28.61,28.61,28.1,28.1021,1081,0
+USE.US,D,20250807,000000,28.16,28.16,28.0221,28.0221,1242,0
+USE.US,D,20250811,000000,28.38,28.38,28.3179,28.3179,232,0
+USE.US,D,20250812,000000,28.45,28.45,28.4415,28.4415,320,0
+USE.US,D,20250814,000000,28.63,28.63,28.63,28.63,664,0
+USE.US,D,20250819,000000,28.39,28.4353,28.39,28.4353,104,0
+USE.US,D,20250820,000000,28.77,28.94,28.73,28.866,1830,0
+USE.US,D,20250821,000000,28.95,29.001,28.95,29.001,135,0
+USE.US,D,20250828,000000,29.16,29.43,29.16,29.3777,482,0
+USE.US,D,20250902,000000,29.63,29.7811,29.63,29.7811,346,0
+USE.US,D,20250903,000000,28.96,28.96,28.9584,28.9584,408,0
+USE.US,D,20250911,000000,28.57,28.57,28.5313,28.5313,162,0
+USE.US,D,20250912,000000,28.68,28.68,28.6769,28.6769,108,0
+USE.US,D,20250915,000000,29.03,29.03,28.9265,28.9265,184,0
+USE.US,D,20250916,000000,29.18,29.302,29.18,29.302,160,0
+USE.US,D,20250918,000000,29.21,29.21,28.97,29.1578,2203,0
+USE.US,D,20250919,000000,28.93,28.93,28.7342,28.7342,172,0
+USE.US,D,20250923,000000,29.3,29.3,29.3,29.3,515,0
+USE.US,D,20250925,000000,29.51,29.9244,29.51,29.9244,123,0
+USE.US,D,20250929,000000,29.28,29.3,29.0835,29.0835,5459,0
+USE.US,D,20251003,000000,28.0969,28.0969,28.0067,28.0067,366,0
+USE.US,D,20251006,000000,28.05,28.08,28.05,28.0577,730,0
+USE.US,D,20251009,000000,28.19,28.19,27.8793,27.8793,298,0
+USE.US,D,20251010,000000,27.1,27.1,26.945,26.945,327,0
+USE.US,D,20251013,000000,27.35,27.35,27.269,27.269,516,0
+USE.US,D,20251014,000000,27.3999,27.4,27.345,27.3699,1208,0
+USE.US,D,20251015,000000,27.48,27.5113,27.48,27.5113,418,0
+USE.US,D,20251017,000000,27.55,27.55,27.4968,27.4968,853,0
+USE.US,D,20251020,000000,27.28,27.28,27.06,27.0778,3389,0
+USE.US,D,20251021,000000,27,27,26.8464,26.8464,170,0
+USE.US,D,20251022,000000,26.75,26.75,26.6431,26.6431,528,0
+USE.US,D,20251023,000000,25.619,25.7051,25.619,25.7051,126,0
+USE.US,D,20251027,000000,25.95,25.95,25.8507,25.8507,189,0
+USE.US,D,20251028,000000,25.72,25.75,25.47,25.5049,1218,0
+USE.US,D,20251029,000000,25.73,25.78,25.7242,25.7242,10745,0
+USE.US,D,20251103,000000,24.92,24.9747,24.91,24.9747,1829,0
+USE.US,D,20251104,000000,24.75,24.75,24.6975,24.6975,123,0
+USE.US,D,20251114,000000,24.1351,24.1351,24.0847,24.0847,421,0
+USE.US,D,20251118,000000,24.5695,24.5695,24.507,24.507,394,0
+USE.US,D,20251119,000000,23.7489,23.835,23.69,23.835,1342,0
+USE.US,D,20251126,000000,24.03,24.03,23.9209,23.9209,115,0
+USE.US,D,20251201,000000,23.6,23.6,23.4916,23.4916,457,0
+USE.US,D,20251202,000000,23.56,23.56,23.42,23.4814,690,0
+USE.US,D,20251215,000000,23.75,23.8763,23.75,23.8763,1193,0
+USE.US,D,20251216,000000,24,24.0161,24,24.0161,214,0
+USE.US,D,20251217,000000,23.8,23.8,23.6412,23.6412,169,0
+USE.US,D,20251219,000000,24,24,23.863,23.863,1368,0
+USE.US,D,20251222,000000,23.33,23.37,23.25,23.25,501,0
+USE.US,D,20251223,000000,23.17,23.17,22.788,22.788,376,0
+USE.US,D,20251224,000000,22.91,23.0139,22.86,23.0139,2588,0
+USE.US,D,20251226,000000,22.47,22.49,22.3306,22.3306,922,0
+USE.US,D,20251229,000000,22.605,22.61,22.56,22.5607,3925,0
+USE.US,D,20251230,000000,22.61,22.6577,22.61,22.6577,1191,0
+USE.US,D,20260102,000000,23.03,23.1,23.01,23.1,1036,0
+USE.US,D,20260105,000000,23.03,23.03,22.96,23.01,1140,0
+USE.US,D,20260108,000000,23.142,23.7206,23.142,23.7206,519,0
+USE.US,D,20260109,000000,23.37,23.6191,23.37,23.6191,413,0
+USE.US,D,20260112,000000,23.46,23.48,23.2213,23.2213,4207,0
+USE.US,D,20260113,000000,23.75,23.75,23.726,23.726,124,0
+USE.US,D,20260115,000000,23.349,23.349,23.2889,23.2889,216,0
+USE.US,D,20260116,000000,23.4205,23.4381,23.4205,23.4381,376,0
+USE.US,D,20260122,000000,21.76,21.9277,21.751,21.9277,1090,0
+USE.US,D,20260123,000000,22.34,22.34,22.2907,22.2907,1621,0
diff --git a/daily/us/nyse etfs/2/usep.us.txt b/daily/us/nyse etfs/2/usep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ecad15d8acc6339612f094a9ccc8520218414e1
--- /dev/null
+++ b/daily/us/nyse etfs/2/usep.us.txt	
@@ -0,0 +1,1623 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USEP.US,D,20190904,000000,24.597,24.642,24.582,24.625,36329,0
+USEP.US,D,20190905,000000,24.733,24.762,24.711,24.73,4041,0
+USEP.US,D,20190906,000000,24.726,24.801,24.718,24.718,3100,0
+USEP.US,D,20190909,000000,24.772,24.781,24.732,24.732,9738,0
+USEP.US,D,20190910,000000,24.712,24.732,24.632,24.673,32080,0
+USEP.US,D,20190911,000000,24.742,24.763,24.742,24.763,6479,0
+USEP.US,D,20190912,000000,24.811,24.811,24.786,24.786,2008,0
+USEP.US,D,20190913,000000,24.752,24.783,24.752,24.783,5322,0
+USEP.US,D,20190916,000000,24.752,24.762,24.752,24.762,3020,0
+USEP.US,D,20190917,000000,24.763,24.772,24.763,24.772,1004,0
+USEP.US,D,20190918,000000,24.781,24.781,24.662,24.737,2949,0
+USEP.US,D,20190919,000000,24.811,24.821,24.746,24.781,6132,0
+USEP.US,D,20190920,000000,24.791,24.793,24.732,24.732,10428,0
+USEP.US,D,20190923,000000,24.771,24.771,24.722,24.727,5517,0
+USEP.US,D,20190924,000000,24.781,24.781,24.657,24.657,10304,0
+USEP.US,D,20190925,000000,24.732,24.732,24.727,24.727,1233,0
+USEP.US,D,20190926,000000,24.732,24.732,24.702,24.702,2681,0
+USEP.US,D,20190927,000000,24.708,24.716,24.622,24.653,3318,0
+USEP.US,D,20190930,000000,24.698,24.698,24.698,24.698,13,0
+USEP.US,D,20191001,000000,24.772,24.772,24.605,24.605,540,0
+USEP.US,D,20191002,000000,24.503,24.509,24.483,24.483,489,0
+USEP.US,D,20191003,000000,24.548,24.548,24.548,24.548,18,0
+USEP.US,D,20191004,000000,24.64,24.681,24.64,24.681,676,0
+USEP.US,D,20191007,000000,24.654,24.654,24.654,24.654,3,0
+USEP.US,D,20191008,000000,24.522,24.532,24.503,24.503,9743,0
+USEP.US,D,20191009,000000,24.532,24.584,24.522,24.584,33093,0
+USEP.US,D,20191010,000000,24.622,24.622,24.622,24.622,3,0
+USEP.US,D,20191011,000000,24.712,24.752,24.702,24.752,19328,0
+USEP.US,D,20191014,000000,24.771,24.772,24.692,24.727,18727,0
+USEP.US,D,20191015,000000,24.806,24.806,24.806,24.806,3,0
+USEP.US,D,20191016,000000,24.742,24.786,24.742,24.786,604,0
+USEP.US,D,20191017,000000,24.812,24.812,24.812,24.812,3,0
+USEP.US,D,20191018,000000,24.762,24.841,24.762,24.801,5408,0
+USEP.US,D,20191021,000000,24.838,24.851,24.831,24.831,1859,0
+USEP.US,D,20191022,000000,24.817,24.817,24.817,24.817,3,0
+USEP.US,D,20191023,000000,24.856,24.856,24.834,24.834,100,0
+USEP.US,D,20191024,000000,24.856,24.856,24.856,24.856,3,0
+USEP.US,D,20191025,000000,24.921,24.921,24.876,24.876,404,0
+USEP.US,D,20191028,000000,24.936,24.936,24.936,24.936,3,0
+USEP.US,D,20191029,000000,24.934,24.934,24.934,24.934,3,0
+USEP.US,D,20191030,000000,24.921,24.946,24.911,24.946,958,0
+USEP.US,D,20191031,000000,24.917,24.917,24.917,24.917,3,0
+USEP.US,D,20191101,000000,24.988,24.988,24.988,24.988,3,0
+USEP.US,D,20191104,000000,25.015,25.015,24.994,24.994,201,0
+USEP.US,D,20191105,000000,25.005,25.015,25.005,25.007,2209,0
+USEP.US,D,20191106,000000,25.014,25.014,25.014,25.014,3,0
+USEP.US,D,20191107,000000,25.05,25.061,25.021,25.022,4116,0
+USEP.US,D,20191108,000000,25.045,25.045,25.045,25.045,201,0
+USEP.US,D,20191111,000000,25.035,25.035,25.035,25.035,3,0
+USEP.US,D,20191112,000000,25.058,25.058,25.058,25.058,3,0
+USEP.US,D,20191113,000000,25.065,25.065,25.065,25.065,3,0
+USEP.US,D,20191114,000000,25.077,25.077,25.077,25.077,3,0
+USEP.US,D,20191115,000000,25.15,25.15,25.126,25.143,353,0
+USEP.US,D,20191118,000000,25.151,25.151,25.151,25.151,1,0
+USEP.US,D,20191119,000000,25.0798,25.0798,25.0798,25.0798,1,0
+USEP.US,D,20191120,000000,25.05,25.05,25.05,25.05,100,0
+USEP.US,D,20191121,000000,25.0445,25.0445,25.0445,25.0445,197,0
+USEP.US,D,20191122,000000,25.07,25.07,25.0511,25.0511,106,0
+USEP.US,D,20191125,000000,25.115,25.115,25.115,25.115,1,0
+USEP.US,D,20191126,000000,25.135,25.135,25.135,25.135,1,0
+USEP.US,D,20191129,000000,25.1402,25.1402,25.1402,25.1402,3,0
+USEP.US,D,20191202,000000,25.04,25.0999,25.04,25.0999,2599,0
+USEP.US,D,20191203,000000,25.01,25.0204,25.0061,25.0204,1766,0
+USEP.US,D,20191204,000000,25.0683,25.0683,25.0683,25.0683,1,0
+USEP.US,D,20191205,000000,25.085,25.085,25.085,25.085,1,0
+USEP.US,D,20191206,000000,25.1,25.1389,25.1,25.1389,180,0
+USEP.US,D,20191209,000000,25.1248,25.1248,25.1248,25.1248,14,0
+USEP.US,D,20191210,000000,25.111,25.111,25.111,25.111,1,0
+USEP.US,D,20191211,000000,25.1263,25.1263,25.1263,25.1263,1,0
+USEP.US,D,20191212,000000,25.195,25.195,25.195,25.195,73,0
+USEP.US,D,20191213,000000,25.205,25.205,25.205,25.205,1,0
+USEP.US,D,20191216,000000,25.26,25.26,25.26,25.26,1,0
+USEP.US,D,20191217,000000,25.258,25.258,25.258,25.258,1,0
+USEP.US,D,20191218,000000,25.26,25.26,25.26,25.26,1,0
+USEP.US,D,20191219,000000,25.2807,25.2807,25.2807,25.2807,1,0
+USEP.US,D,20191220,000000,25.31,25.31,25.31,25.31,1,0
+USEP.US,D,20191223,000000,25.33,25.33,25.31,25.31,696,0
+USEP.US,D,20191224,000000,25.29,25.3101,25.29,25.3101,10235,0
+USEP.US,D,20191226,000000,25.3353,25.3353,25.3353,25.3353,1,0
+USEP.US,D,20191227,000000,25.3399,25.3399,25.3399,25.3399,4,0
+USEP.US,D,20191230,000000,25.315,25.315,25.315,25.315,1,0
+USEP.US,D,20191231,000000,25.3304,25.3304,25.3304,25.3304,1,0
+USEP.US,D,20200102,000000,25.3898,25.3898,25.3898,25.3898,1,0
+USEP.US,D,20200103,000000,25.3309,25.3796,25.3309,25.36,4072,0
+USEP.US,D,20200106,000000,25.37,25.37,25.37,25.37,1,0
+USEP.US,D,20200107,000000,25.36,25.36,25.36,25.36,1,0
+USEP.US,D,20200108,000000,25.3791,25.405,25.3791,25.405,850,0
+USEP.US,D,20200109,000000,25.4339,25.4339,25.4339,25.4339,1,0
+USEP.US,D,20200110,000000,25.42,25.42,25.42,25.42,138,0
+USEP.US,D,20200113,000000,25.4604,25.4604,25.4604,25.4604,12,0
+USEP.US,D,20200114,000000,25.46,25.46,25.46,25.46,12,0
+USEP.US,D,20200115,000000,25.465,25.465,25.465,25.465,12,0
+USEP.US,D,20200116,000000,25.515,25.515,25.515,25.515,12,0
+USEP.US,D,20200117,000000,25.5281,25.5281,25.5281,25.5281,12,0
+USEP.US,D,20200121,000000,25.525,25.525,25.525,25.525,12,0
+USEP.US,D,20200122,000000,25.535,25.535,25.535,25.535,12,0
+USEP.US,D,20200123,000000,25.525,25.525,25.525,25.525,12,0
+USEP.US,D,20200124,000000,25.48,25.48,25.48,25.48,6,0
+USEP.US,D,20200127,000000,25.385,25.385,25.385,25.385,12,0
+USEP.US,D,20200128,000000,25.4516,25.4516,25.4516,25.4516,80,0
+USEP.US,D,20200129,000000,25.455,25.455,25.455,25.455,12,0
+USEP.US,D,20200130,000000,25.465,25.465,25.465,25.465,12,0
+USEP.US,D,20200131,000000,25.37,25.3728,25.31,25.3453,3397,0
+USEP.US,D,20200203,000000,25.46,25.46,25.4134,25.415,20284,0
+USEP.US,D,20200204,000000,25.49,25.52,25.49,25.52,678,0
+USEP.US,D,20200205,000000,25.53,25.57,25.53,25.57,3004,0
+USEP.US,D,20200206,000000,25.585,25.585,25.585,25.585,4,0
+USEP.US,D,20200207,000000,25.55,25.55,25.55,25.55,4,0
+USEP.US,D,20200210,000000,25.585,25.585,25.585,25.585,4,0
+USEP.US,D,20200211,000000,25.6075,25.6075,25.598,25.598,2001,0
+USEP.US,D,20200212,000000,25.625,25.625,25.625,25.625,4,0
+USEP.US,D,20200213,000000,25.5865,25.5865,25.5865,25.5865,4,0
+USEP.US,D,20200214,000000,25.6199,25.6199,25.5933,25.5933,2725,0
+USEP.US,D,20200218,000000,25.585,25.585,25.585,25.585,4,0
+USEP.US,D,20200219,000000,25.615,25.615,25.615,25.615,40,0
+USEP.US,D,20200220,000000,25.585,25.585,25.585,25.585,4,0
+USEP.US,D,20200221,000000,25.525,25.525,25.525,25.525,4,0
+USEP.US,D,20200224,000000,25.3523,25.3523,25.3373,25.3373,869,0
+USEP.US,D,20200225,000000,25.0906,25.0906,25.0906,25.0906,4,0
+USEP.US,D,20200226,000000,25.0824,25.0824,25.0824,25.0824,2,0
+USEP.US,D,20200227,000000,25.04,25.04,24.8149,24.8149,31651,0
+USEP.US,D,20200228,000000,24.5134,24.711,24.5134,24.711,2200,0
+USEP.US,D,20200302,000000,25.1405,25.1405,25.1405,25.1405,4,0
+USEP.US,D,20200303,000000,24.918,24.9568,24.88,24.9485,1489,0
+USEP.US,D,20200304,000000,25.2309,25.2309,25.2309,25.2309,4,0
+USEP.US,D,20200305,000000,25.05,25.05,24.9348,24.9348,6851,0
+USEP.US,D,20200306,000000,24.69,24.8519,24.69,24.8519,2250,0
+USEP.US,D,20200309,000000,24.2261,24.2261,24.2261,24.2261,40,0
+USEP.US,D,20200310,000000,24.2319,24.5716,24.18,24.5716,1905,0
+USEP.US,D,20200311,000000,24.28,24.29,24.1998,24.1998,1586,0
+USEP.US,D,20200312,000000,23.2621,23.74,23.1434,23.236,13557,0
+USEP.US,D,20200313,000000,23.65,23.8993,23.4337,23.8993,19550,0
+USEP.US,D,20200316,000000,22.7719,22.7719,22.7719,22.7719,40,0
+USEP.US,D,20200317,000000,22.94,23.3,22.94,23.1462,6127,0
+USEP.US,D,20200318,000000,22.7309,22.91,22.1,22.545,15151,0
+USEP.US,D,20200319,000000,22.63,22.86,22.63,22.6758,25860,0
+USEP.US,D,20200320,000000,22.5,22.51,22.272,22.272,13600,0
+USEP.US,D,20200323,000000,22.1786,22.1989,22.1786,22.1989,675,0
+USEP.US,D,20200324,000000,22.85,22.86,22.7818,22.8183,32026,0
+USEP.US,D,20200325,000000,23.13,23.37,23.0202,23.0202,4387,0
+USEP.US,D,20200326,000000,23.4,23.563,23.3609,23.563,10325,0
+USEP.US,D,20200327,000000,23.38,23.59,23.19,23.37,6767,0
+USEP.US,D,20200330,000000,23.4118,23.6052,23.381,23.6052,5334,0
+USEP.US,D,20200331,000000,23.44,23.4803,23.44,23.4803,5235,0
+USEP.US,D,20200401,000000,23.3099,23.3099,23.05,23.0607,6005,0
+USEP.US,D,20200402,000000,23.24,23.2648,23.192,23.2648,320,0
+USEP.US,D,20200403,000000,23.0906,23.23,23.09,23.21,14002,0
+USEP.US,D,20200406,000000,23.7,23.7824,23.7,23.7824,15730,0
+USEP.US,D,20200407,000000,23.95,24.03,23.78,23.85,18857,0
+USEP.US,D,20200408,000000,24.115,24.155,24.115,24.1355,801,0
+USEP.US,D,20200409,000000,24.27,24.32,24.1401,24.2761,32267,0
+USEP.US,D,20200413,000000,24.1711,24.1711,24.1711,24.1711,923,0
+USEP.US,D,20200414,000000,24.4642,24.4642,24.4642,24.4642,36,0
+USEP.US,D,20200415,000000,24.2528,24.2528,24.2528,24.2528,5,0
+USEP.US,D,20200416,000000,24.21,24.2998,24.21,24.2998,8294,0
+USEP.US,D,20200417,000000,24.5,24.5465,24.5,24.5465,1250,0
+USEP.US,D,20200420,000000,24.46,24.479,24.3461,24.3925,4753,0
+USEP.US,D,20200421,000000,24.16,24.19,24.04,24.1377,338679,0
+USEP.US,D,20200422,000000,24.34,24.3497,24.2949,24.3497,28156,0
+USEP.US,D,20200423,000000,24.4,24.4999,24.36,24.412,5569,0
+USEP.US,D,20200424,000000,24.5184,24.5184,24.46,24.46,1611,0
+USEP.US,D,20200427,000000,24.6,24.6,24.5018,24.5018,804,0
+USEP.US,D,20200428,000000,24.56,24.76,24.56,24.58,3915,0
+USEP.US,D,20200429,000000,24.7409,24.8001,24.7,24.8001,3724,0
+USEP.US,D,20200430,000000,24.6004,24.6893,24.6,24.6893,7315,0
+USEP.US,D,20200501,000000,24.4,24.53,24.37,24.415,39609,0
+USEP.US,D,20200504,000000,24.4853,24.4853,24.4853,24.4853,23,0
+USEP.US,D,20200505,000000,24.64,24.765,24.57,24.581,1239,0
+USEP.US,D,20200506,000000,24.55,24.55,24.45,24.515,23560,0
+USEP.US,D,20200507,000000,24.6108,24.7,24.6051,24.6051,2555,0
+USEP.US,D,20200508,000000,24.64,24.783,24.64,24.783,30675,0
+USEP.US,D,20200511,000000,25.02,25.02,24.68,24.7895,3442,0
+USEP.US,D,20200512,000000,24.6018,24.6018,24.6018,24.6018,23,0
+USEP.US,D,20200513,000000,24.381,24.381,24.381,24.381,23,0
+USEP.US,D,20200514,000000,24.33,24.4248,24.31,24.4248,5040,0
+USEP.US,D,20200515,000000,24.5379,24.5379,24.5379,24.5379,125,0
+USEP.US,D,20200518,000000,24.8,24.9005,24.76,24.9005,601,0
+USEP.US,D,20200519,000000,24.75,24.7943,24.75,24.7943,2220,0
+USEP.US,D,20200520,000000,24.915,24.915,24.915,24.915,23,0
+USEP.US,D,20200521,000000,24.8198,24.8198,24.8198,24.8198,23,0
+USEP.US,D,20200522,000000,24.8,24.8411,24.8,24.8411,923,0
+USEP.US,D,20200526,000000,24.9502,24.9502,24.9502,24.9502,23,0
+USEP.US,D,20200527,000000,24.976,25.0998,24.97,25.0998,6917,0
+USEP.US,D,20200528,000000,25.18,25.18,25.0553,25.0553,5973,0
+USEP.US,D,20200529,000000,25.1307,25.1307,25.1307,25.1307,23,0
+USEP.US,D,20200601,000000,25.1749,25.1749,25.1749,25.1749,23,0
+USEP.US,D,20200602,000000,25.2373,25.2373,25.2373,25.2373,1,0
+USEP.US,D,20200603,000000,25.3681,25.3681,25.3681,25.3681,23,0
+USEP.US,D,20200604,000000,25.29,25.29,25.29,25.29,4033,0
+USEP.US,D,20200605,000000,25.49,25.5605,25.49,25.5556,5925,0
+USEP.US,D,20200608,000000,25.55,25.6184,25.55,25.6184,7080,0
+USEP.US,D,20200609,000000,25.51,25.62,25.51,25.62,1785,0
+USEP.US,D,20200610,000000,25.5395,25.5395,25.5223,25.5223,356,0
+USEP.US,D,20200611,000000,24.966,24.966,24.966,24.966,23,0
+USEP.US,D,20200612,000000,25.0486,25.0486,25.0486,25.0486,80,0
+USEP.US,D,20200615,000000,25.1306,25.1306,25.1306,25.1306,23,0
+USEP.US,D,20200616,000000,25.3,25.3,25.27,25.2729,550,0
+USEP.US,D,20200617,000000,25.3211,25.37,25.2966,25.2966,6329,0
+USEP.US,D,20200618,000000,25.2958,25.2958,25.2958,25.2958,23,0
+USEP.US,D,20200619,000000,25.2778,25.2778,25.2778,25.2778,1,0
+USEP.US,D,20200622,000000,25.24,25.3231,25.24,25.3231,6405,0
+USEP.US,D,20200623,000000,25.365,25.365,25.365,25.365,5,0
+USEP.US,D,20200624,000000,25.13,25.14,25.13,25.1347,1251,0
+USEP.US,D,20200625,000000,25.16,25.2272,25.16,25.2272,103,0
+USEP.US,D,20200626,000000,24.97,24.9952,24.97,24.9952,1060,0
+USEP.US,D,20200629,000000,25.07,25.1448,25.07,25.1257,16845,0
+USEP.US,D,20200630,000000,25.3405,25.3405,25.3405,25.3405,5,0
+USEP.US,D,20200701,000000,25.3859,25.3859,25.3859,25.3859,5,0
+USEP.US,D,20200702,000000,25.59,25.59,25.4405,25.4405,1034,0
+USEP.US,D,20200706,000000,25.58,25.58,25.58,25.58,5,0
+USEP.US,D,20200707,000000,25.47,25.47,25.47,25.47,5,0
+USEP.US,D,20200708,000000,25.5509,25.5509,25.5509,25.5509,5,0
+USEP.US,D,20200709,000000,25.5011,25.5011,25.5011,25.5011,5,0
+USEP.US,D,20200710,000000,25.48,25.5889,25.48,25.5889,158,0
+USEP.US,D,20200713,000000,25.5203,25.5203,25.5203,25.5203,5,0
+USEP.US,D,20200714,000000,25.6399,25.6402,25.6399,25.6402,388,0
+USEP.US,D,20200715,000000,25.6001,25.7041,25.6001,25.7041,200,0
+USEP.US,D,20200716,000000,25.7038,25.74,25.62,25.6843,1332,0
+USEP.US,D,20200717,000000,25.7344,25.7344,25.7344,25.7344,5,0
+USEP.US,D,20200720,000000,25.7963,25.84,25.6801,25.84,1439,0
+USEP.US,D,20200721,000000,25.833,25.833,25.833,25.833,42,0
+USEP.US,D,20200722,000000,25.8677,25.915,25.8677,25.915,956,0
+USEP.US,D,20200723,000000,25.9039,25.9039,25.7912,25.7912,1250,0
+USEP.US,D,20200724,000000,25.66,25.7463,25.66,25.7463,253,0
+USEP.US,D,20200727,000000,25.8401,25.8401,25.8401,25.8401,39,0
+USEP.US,D,20200728,000000,25.78,25.78,25.78,25.78,5,0
+USEP.US,D,20200729,000000,25.91,25.93,25.91,25.91,502,0
+USEP.US,D,20200730,000000,25.8651,25.8651,25.8651,25.8651,79,0
+USEP.US,D,20200731,000000,25.82,25.92,25.77,25.92,704,0
+USEP.US,D,20200803,000000,25.9,25.945,25.9,25.945,1593,0
+USEP.US,D,20200804,000000,25.965,25.965,25.965,25.965,17,0
+USEP.US,D,20200805,000000,26,26.1275,26,26.1275,1080,0
+USEP.US,D,20200806,000000,26.115,26.115,26.115,26.115,296,0
+USEP.US,D,20200807,000000,26.03,26.12,26.03,26.12,2740,0
+USEP.US,D,20200810,000000,26.1,26.1448,26.1,26.1448,4609,0
+USEP.US,D,20200811,000000,26.1,26.1,26.1,26.1,5,0
+USEP.US,D,20200812,000000,26.13,26.15,26.09,26.15,1096,0
+USEP.US,D,20200813,000000,26.135,26.135,26.135,26.135,5,0
+USEP.US,D,20200814,000000,26.115,26.115,26.115,26.115,1,0
+USEP.US,D,20200817,000000,26.14,26.16,26.14,26.16,7438,0
+USEP.US,D,20200818,000000,26.16,26.1887,26.16,26.165,2582,0
+USEP.US,D,20200819,000000,26.165,26.165,26.165,26.165,5,0
+USEP.US,D,20200820,000000,26.17,26.22,26.17,26.22,198489,0
+USEP.US,D,20200821,000000,26.2899,26.2899,26.178,26.18,1101,0
+USEP.US,D,20200824,000000,26.18,26.18,26.18,26.18,1,0
+USEP.US,D,20200825,000000,26.36,26.36,26.2168,26.245,7294,0
+USEP.US,D,20200826,000000,26.245,26.31,26.245,26.245,1571,0
+USEP.US,D,20200827,000000,26.28,26.32,26.245,26.245,6097,0
+USEP.US,D,20200828,000000,26.28,26.37,26.24,26.295,72648,0
+USEP.US,D,20200831,000000,26.38,26.38,26.26,26.31,360263,0
+USEP.US,D,20200901,000000,26.38,26.4,26.2479,26.4,444038,0
+USEP.US,D,20200902,000000,26.39,26.45,26.3243,26.4348,106695,0
+USEP.US,D,20200903,000000,26.4,26.41,26.05,26.13,82813,0
+USEP.US,D,20200904,000000,26.23,26.23,25.9,26.1163,50130,0
+USEP.US,D,20200908,000000,26.11,26.11,25.8021,25.8507,93273,0
+USEP.US,D,20200909,000000,26.04,26.1499,26,26.079,61903,0
+USEP.US,D,20200910,000000,26.17,26.17,25.85,25.8923,69335,0
+USEP.US,D,20200911,000000,25.8602,25.95,25.7761,25.8885,105324,0
+USEP.US,D,20200914,000000,26.049,26.065,25.98,26.0405,25279,0
+USEP.US,D,20200915,000000,26.16,26.16,26.0101,26.08,146185,0
+USEP.US,D,20200916,000000,26.075,26.17,26.02,26.0392,96213,0
+USEP.US,D,20200917,000000,25.87,26.02,25.8381,25.9378,31878,0
+USEP.US,D,20200918,000000,26.06,26.06,25.75,25.9,52879,0
+USEP.US,D,20200921,000000,26.87,26.87,25.58,25.7,111487,0
+USEP.US,D,20200922,000000,25.84,25.915,25.7,25.865,85083,0
+USEP.US,D,20200923,000000,25.8,25.805,25.6,25.6097,76203,0
+USEP.US,D,20200924,000000,25.57,25.7,25.52,25.627,59719,0
+USEP.US,D,20200925,000000,25.72,25.83,25.5921,25.811,24623,0
+USEP.US,D,20200928,000000,26,26.02,25.93,25.9601,9904,0
+USEP.US,D,20200929,000000,25.99,26,25.9,25.9378,35148,0
+USEP.US,D,20200930,000000,25.999,26.08,25.91,26.019,53613,0
+USEP.US,D,20201001,000000,26.16,26.16,25.97,26.0252,35895,0
+USEP.US,D,20201002,000000,25.8734,26.0163,25.8734,25.9592,13784,0
+USEP.US,D,20201005,000000,26.03,26.14,26.03,26.105,34365,0
+USEP.US,D,20201006,000000,26.12,26.16,25.9673,25.9673,13522,0
+USEP.US,D,20201007,000000,26.0601,26.19,26.0601,26.1515,31668,0
+USEP.US,D,20201008,000000,26.24,26.24,26.19,26.22,17312,0
+USEP.US,D,20201009,000000,26.28,26.33,26.2433,26.3,9975,0
+USEP.US,D,20201012,000000,26.39,26.48,26.3641,26.41,4858,0
+USEP.US,D,20201013,000000,26.3432,26.45,26.3432,26.4223,57284,0
+USEP.US,D,20201014,000000,26.5,26.5,26.3397,26.38,12511,0
+USEP.US,D,20201015,000000,26.28,26.37,26.25,26.34,13290,0
+USEP.US,D,20201016,000000,26.42,26.4304,26.33,26.33,10111,0
+USEP.US,D,20201019,000000,26.35,26.35,26.14,26.14,16871,0
+USEP.US,D,20201020,000000,26.24,26.45,26.21,26.2966,268876,0
+USEP.US,D,20201021,000000,26.3012,26.31,26.2201,26.23,13747,0
+USEP.US,D,20201022,000000,26.265,26.39,26.23,26.35,179816,0
+USEP.US,D,20201023,000000,26.34,26.36,26.27,26.35,29842,0
+USEP.US,D,20201026,000000,26.215,26.2399,26.0841,26.2,142861,0
+USEP.US,D,20201027,000000,26.17,26.17,26.1013,26.12,11879,0
+USEP.US,D,20201028,000000,25.8081,25.895,25.75,25.78,15361,0
+USEP.US,D,20201029,000000,25.89,25.99,25.73,25.91,102148,0
+USEP.US,D,20201030,000000,25.66,25.79,25.66,25.77,29077,0
+USEP.US,D,20201102,000000,26.03,26.11,25.8101,25.92,209669,0
+USEP.US,D,20201103,000000,26.13,26.17,26.04,26.08,50861,0
+USEP.US,D,20201104,000000,26.15,26.43,26.1,26.23,50242,0
+USEP.US,D,20201105,000000,26.49,26.5299,26.43,26.51,37220,0
+USEP.US,D,20201106,000000,26.45,26.535,26.43,26.51,11872,0
+USEP.US,D,20201109,000000,26.72,26.87,26.55,26.55,89513,0
+USEP.US,D,20201110,000000,26.5433,26.605,26.5,26.605,12290,0
+USEP.US,D,20201111,000000,26.77,26.77,26.57,26.63,55705,0
+USEP.US,D,20201112,000000,26.6502,26.6502,26.5021,26.5578,8980,0
+USEP.US,D,20201113,000000,26.65,26.76,26.63,26.76,7656,0
+USEP.US,D,20201116,000000,26.81,26.82,26.775,26.7973,30792,0
+USEP.US,D,20201117,000000,26.78,26.85,26.73,26.74,41340,0
+USEP.US,D,20201118,000000,26.6801,26.804,26.64,26.64,22483,0
+USEP.US,D,20201119,000000,26.6999,26.75,26.6673,26.7152,9052,0
+USEP.US,D,20201120,000000,26.6427,26.7,26.61,26.61,8991,0
+USEP.US,D,20201123,000000,26.77,26.77,26.6221,26.6879,8723,0
+USEP.US,D,20201124,000000,26.81,26.86,26.81,26.8277,8845,0
+USEP.US,D,20201125,000000,26.805,26.84,26.76,26.8206,8427,0
+USEP.US,D,20201127,000000,26.81,26.85,26.81,26.85,2536,0
+USEP.US,D,20201130,000000,26.79,26.83,26.7614,26.8039,42812,0
+USEP.US,D,20201201,000000,26.94,26.955,26.84,26.84,534074,0
+USEP.US,D,20201202,000000,26.8901,26.91,26.87,26.8966,4492,0
+USEP.US,D,20201203,000000,26.91,26.91,26.8828,26.8828,600,0
+USEP.US,D,20201204,000000,26.94,26.95,26.9,26.91,13874,0
+USEP.US,D,20201207,000000,26.95,26.95,26.91,26.94,2908,0
+USEP.US,D,20201208,000000,26.96,26.9601,26.92,26.94,28594,0
+USEP.US,D,20201209,000000,26.9642,26.97,26.85,26.9082,32176,0
+USEP.US,D,20201210,000000,26.88,26.9,26.85,26.8802,6354,0
+USEP.US,D,20201211,000000,26.79,26.87,26.7501,26.8459,14394,0
+USEP.US,D,20201214,000000,26.85,26.945,26.84,26.8414,1402,0
+USEP.US,D,20201215,000000,26.78,26.9202,26.78,26.9202,5748,0
+USEP.US,D,20201216,000000,26.9426,26.9543,26.91,26.9543,4385,0
+USEP.US,D,20201217,000000,26.935,26.97,26.935,26.96,12763,0
+USEP.US,D,20201218,000000,26.78,26.97,26.78,26.97,11699,0
+USEP.US,D,20201221,000000,26.874,26.95,26.874,26.95,1740,0
+USEP.US,D,20201222,000000,26.89,26.93,26.8701,26.9076,11756,0
+USEP.US,D,20201223,000000,26.97,26.97,26.9397,26.9397,2180,0
+USEP.US,D,20201224,000000,26.935,27.02,26.935,27.02,2712,0
+USEP.US,D,20201228,000000,26.9948,27.07,26.9948,27.0597,2946,0
+USEP.US,D,20201229,000000,27.0976,27.1037,27.02,27.03,1483,0
+USEP.US,D,20201230,000000,27.0401,27.065,27,27.065,8728,0
+USEP.US,D,20201231,000000,26.87,27.135,26.87,27.135,24524,0
+USEP.US,D,20210104,000000,27.11,27.11,26.86,26.95,21115,0
+USEP.US,D,20210105,000000,26.9,27.02,26.9,27.0103,93743,0
+USEP.US,D,20210106,000000,27,27.13,27,27.1,57825,0
+USEP.US,D,20210107,000000,26.97,27.21,26.97,27.155,7926,0
+USEP.US,D,20210108,000000,27.19,27.21,27.13,27.16,6927,0
+USEP.US,D,20210111,000000,27.1355,27.185,27.05,27.1601,1078,0
+USEP.US,D,20210112,000000,27.1502,27.17,27.07,27.16,8685,0
+USEP.US,D,20210113,000000,26.99,27.17,26.99,27.16,33534,0
+USEP.US,D,20210114,000000,27.2,27.21,27.11,27.14,3702,0
+USEP.US,D,20210115,000000,27.1,27.1064,27.04,27.08,4979,0
+USEP.US,D,20210119,000000,27,27.1301,27,27.1153,32943,0
+USEP.US,D,20210120,000000,27.22,27.2435,27.2,27.24,6710,0
+USEP.US,D,20210121,000000,27.23,27.23,27.19,27.2195,4921,0
+USEP.US,D,20210122,000000,27.09,27.2404,27.09,27.1997,6805,0
+USEP.US,D,20210125,000000,27.2,27.225,27.1109,27.225,19910,0
+USEP.US,D,20210126,000000,27.25,27.25,27.13,27.14,206318,0
+USEP.US,D,20210127,000000,27.07,27.1,26.88,26.9,67953,0
+USEP.US,D,20210128,000000,26.84,27.125,26.84,27.0567,2548,0
+USEP.US,D,20210129,000000,27.02,27.03,26.8316,26.916,6302,0
+USEP.US,D,20210201,000000,27.0001,27.0645,26.98,27.0645,124171,0
+USEP.US,D,20210202,000000,27.07,27.16,27.07,27.155,4492,0
+USEP.US,D,20210203,000000,27.17,27.19,27.13,27.16,3799,0
+USEP.US,D,20210204,000000,27.175,27.2501,27.175,27.21,16476,0
+USEP.US,D,20210205,000000,27.1,27.3009,27.1,27.2801,3273,0
+USEP.US,D,20210208,000000,27.11,27.32,27.11,27.305,3414,0
+USEP.US,D,20210209,000000,27.13,27.32,27.13,27.3,13446,0
+USEP.US,D,20210210,000000,27.32,27.33,27.26,27.2851,1690,0
+USEP.US,D,20210211,000000,27.33,27.33,27.22,27.2871,4559,0
+USEP.US,D,20210212,000000,27.26,27.32,27.26,27.315,3701,0
+USEP.US,D,20210216,000000,27.33,27.335,27.29,27.325,8130,0
+USEP.US,D,20210217,000000,27.27,27.345,27.27,27.345,1319,0
+USEP.US,D,20210218,000000,27.3,27.3,27.27,27.2843,3492,0
+USEP.US,D,20210219,000000,27.34,27.34,27.3154,27.3154,895,0
+USEP.US,D,20210222,000000,27.2701,27.3199,27.2701,27.2809,3732,0
+USEP.US,D,20210223,000000,27.26,27.28,27.26,27.28,515,0
+USEP.US,D,20210224,000000,27.27,27.3526,27.27,27.35,9182,0
+USEP.US,D,20210225,000000,27.34,27.34,27.1662,27.1662,2665,0
+USEP.US,D,20210226,000000,27.15,27.22,27.1208,27.1873,2120,0
+USEP.US,D,20210301,000000,27.34,27.3524,27.332,27.332,2556,0
+USEP.US,D,20210302,000000,27.36,27.3699,27.28,27.3142,12239,0
+USEP.US,D,20210303,000000,27.27,27.2922,27.2039,27.2039,4866,0
+USEP.US,D,20210304,000000,27.19,27.21,27.01,27.0573,22521,0
+USEP.US,D,20210305,000000,27.1,27.255,27.02,27.255,13015,0
+USEP.US,D,20210308,000000,27.28,27.3101,27.23,27.2349,2514,0
+USEP.US,D,20210309,000000,27.36,27.38,27.32,27.325,5617,0
+USEP.US,D,20210310,000000,27.37,27.3834,27.37,27.3834,636,0
+USEP.US,D,20210311,000000,27.42,27.432,27.42,27.432,732,0
+USEP.US,D,20210312,000000,27.23,27.4499,27.23,27.395,45916,0
+USEP.US,D,20210315,000000,27.46,27.4752,27.412,27.4752,4895,0
+USEP.US,D,20210316,000000,27.51,27.513,27.45,27.4963,3229,0
+USEP.US,D,20210317,000000,27.48,27.53,27.47,27.53,4660,0
+USEP.US,D,20210318,000000,27.31,27.5,27.31,27.435,1118,0
+USEP.US,D,20210319,000000,27.41,27.4546,27.41,27.4546,679,0
+USEP.US,D,20210322,000000,27.5499,27.5499,27.5,27.52,1304,0
+USEP.US,D,20210323,000000,27.72,27.72,27.4,27.42,6840,0
+USEP.US,D,20210324,000000,27.51,27.53,27.44,27.44,1708,0
+USEP.US,D,20210325,000000,27.4001,27.4954,27.4001,27.4954,2445,0
+USEP.US,D,20210326,000000,27.55,27.55,27.53,27.55,1805,0
+USEP.US,D,20210329,000000,27.5601,27.58,27.52,27.5648,82337,0
+USEP.US,D,20210330,000000,27.57,27.5907,27.53,27.53,3184,0
+USEP.US,D,20210331,000000,27.6,27.63,27.6,27.63,102025,0
+USEP.US,D,20210401,000000,27.63,27.665,27.61,27.665,16482,0
+USEP.US,D,20210405,000000,27.89,27.89,27.72,27.745,79271,0
+USEP.US,D,20210406,000000,27.7,27.78,27.7,27.745,134207,0
+USEP.US,D,20210407,000000,27.77,27.77,27.7487,27.755,6702,0
+USEP.US,D,20210408,000000,27.775,27.79,27.77,27.77,1549,0
+USEP.US,D,20210409,000000,27.78,27.7854,27.78,27.7854,712,0
+USEP.US,D,20210412,000000,27.68,27.86,27.68,27.815,100376,0
+USEP.US,D,20210413,000000,27.8521,27.855,27.81,27.855,6200,0
+USEP.US,D,20210414,000000,27.82,27.87,27.78,27.8152,43344,0
+USEP.US,D,20210415,000000,27.84,27.885,27.84,27.885,2656,0
+USEP.US,D,20210416,000000,27.89,27.89,27.86,27.885,5201,0
+USEP.US,D,20210419,000000,27.875,27.88,27.82,27.8452,12980,0
+USEP.US,D,20210420,000000,27.8028,27.8248,27.79,27.8248,3801,0
+USEP.US,D,20210421,000000,27.82,27.865,27.82,27.865,2858,0
+USEP.US,D,20210422,000000,27.83,27.8521,27.79,27.82,2535,0
+USEP.US,D,20210423,000000,27.8641,27.865,27.82,27.865,5663,0
+USEP.US,D,20210426,000000,27.85,27.875,27.85,27.875,571,0
+USEP.US,D,20210427,000000,27.8603,27.8748,27.8603,27.8748,1113,0
+USEP.US,D,20210428,000000,27.88,27.88,27.87,27.87,858,0
+USEP.US,D,20210429,000000,27.89,27.89,27.85,27.885,11260,0
+USEP.US,D,20210430,000000,27.88,27.88,27.8724,27.875,11960,0
+USEP.US,D,20210503,000000,27.88,27.8836,27.84,27.8763,18926,0
+USEP.US,D,20210504,000000,27.85,27.87,27.8,27.8451,6711,0
+USEP.US,D,20210505,000000,27.86,27.86,27.84,27.84,3031,0
+USEP.US,D,20210506,000000,27.84,27.8626,27.8,27.8626,29964,0
+USEP.US,D,20210507,000000,27.88,27.99,27.88,27.9416,11626,0
+USEP.US,D,20210510,000000,27.9214,27.95,27.905,27.905,1193,0
+USEP.US,D,20210511,000000,27.84,27.86,27.83,27.86,1424,0
+USEP.US,D,20210512,000000,27.815,27.815,27.71,27.71,128576,0
+USEP.US,D,20210513,000000,27.775,27.81,27.7274,27.7793,2806,0
+USEP.US,D,20210514,000000,27.86,27.9,27.8501,27.8795,6240,0
+USEP.US,D,20210517,000000,27.88,27.88,27.88,27.88,366,0
+USEP.US,D,20210518,000000,27.85,27.8643,27.85,27.8643,1087,0
+USEP.US,D,20210519,000000,27.73,27.8063,27.73,27.8063,4147,0
+USEP.US,D,20210520,000000,27.82,27.89,27.82,27.8776,2410,0
+USEP.US,D,20210521,000000,27.87,27.8955,27.8,27.8812,74616,0
+USEP.US,D,20210524,000000,27.89,27.944,27.89,27.9356,5283,0
+USEP.US,D,20210525,000000,27.91,27.98,27.91,27.938,3407,0
+USEP.US,D,20210526,000000,27.92,27.978,27.92,27.955,4133,0
+USEP.US,D,20210527,000000,27.98,27.985,27.9792,27.9792,865,0
+USEP.US,D,20210528,000000,27.97,28.015,27.951,28.0002,11889,0
+USEP.US,D,20210601,000000,28,28.02,28,28.015,1485,0
+USEP.US,D,20210602,000000,28.0081,28.0212,28,28.015,1529,0
+USEP.US,D,20210603,000000,27.985,27.985,27.98,27.98,1208,0
+USEP.US,D,20210604,000000,28.015,28.02,27.98,28.02,992,0
+USEP.US,D,20210607,000000,28.02,28.02,28,28.005,2554,0
+USEP.US,D,20210608,000000,28.01,28.01,27.98,28,10114,0
+USEP.US,D,20210609,000000,28.01,28.01,27.99,28.005,2025,0
+USEP.US,D,20210610,000000,28.01,28.02,28,28.01,6387,0
+USEP.US,D,20210611,000000,28.02,28.06,28.01,28.045,3998,0
+USEP.US,D,20210614,000000,28.05,28.06,28.04,28.05,1125,0
+USEP.US,D,20210615,000000,28.06,28.06,28.03,28.045,838,0
+USEP.US,D,20210616,000000,28.06,28.11,28.01,28.04,7098,0
+USEP.US,D,20210617,000000,28.03,28.04,28.0006,28.04,4237,0
+USEP.US,D,20210618,000000,27.9601,27.985,27.96,27.985,506,0
+USEP.US,D,20210621,000000,28.035,28.045,28.035,28.045,1033,0
+USEP.US,D,20210622,000000,28.03,28.075,28.011,28.075,1970,0
+USEP.US,D,20210623,000000,28.0501,28.085,28.04,28.0825,4075,0
+USEP.US,D,20210624,000000,28.12,28.14,28.06,28.105,2996,0
+USEP.US,D,20210625,000000,28.07,28.115,28.051,28.115,8943,0
+USEP.US,D,20210628,000000,28.08,28.0951,28.071,28.0951,6349,0
+USEP.US,D,20210629,000000,28.09,28.1,28.07,28.085,148820,0
+USEP.US,D,20210630,000000,28.104,28.104,28.0999,28.0999,550,0
+USEP.US,D,20210701,000000,28.15,28.15,28.08,28.13,3890,0
+USEP.US,D,20210702,000000,28.1205,28.14,28.1205,28.14,271,0
+USEP.US,D,20210706,000000,28.125,28.125,28.125,28.125,164,0
+USEP.US,D,20210707,000000,28.11,28.16,28.08,28.135,19675,0
+USEP.US,D,20210708,000000,28.0887,28.105,28.0887,28.105,235,0
+USEP.US,D,20210709,000000,28.1502,28.1502,28.1502,28.1502,1,0
+USEP.US,D,20210712,000000,28.155,28.155,28.155,28.155,1,0
+USEP.US,D,20210713,000000,28.1322,28.16,28.11,28.155,9099,0
+USEP.US,D,20210714,000000,28.1476,28.155,28.11,28.155,745,0
+USEP.US,D,20210715,000000,28.11,28.145,28.09,28.145,1205,0
+USEP.US,D,20210716,000000,28.12,28.145,28.09,28.145,5699,0
+USEP.US,D,20210719,000000,28.0458,28.1099,28.0458,28.0795,6545,0
+USEP.US,D,20210720,000000,28.09,28.125,28.081,28.125,642,0
+USEP.US,D,20210721,000000,28.11,28.15,28.091,28.15,6271,0
+USEP.US,D,20210722,000000,28.12,28.165,28.09,28.165,1528,0
+USEP.US,D,20210723,000000,28.14,28.1795,28.115,28.1795,25968,0
+USEP.US,D,20210726,000000,28.13,28.145,28.12,28.145,1959,0
+USEP.US,D,20210727,000000,28.12,28.155,28.1,28.155,3156,0
+USEP.US,D,20210728,000000,28.21,28.21,28.121,28.185,3295,0
+USEP.US,D,20210729,000000,28.24,28.24,28.131,28.175,3960,0
+USEP.US,D,20210730,000000,28.1741,28.1804,28.131,28.1804,2632,0
+USEP.US,D,20210802,000000,28.1814,28.185,28.13,28.18,20804,0
+USEP.US,D,20210803,000000,28.175,28.175,28.16,28.16,405,0
+USEP.US,D,20210804,000000,28.15,28.15,28.15,28.15,242,0
+USEP.US,D,20210805,000000,28.16,28.165,28.16,28.165,789,0
+USEP.US,D,20210806,000000,28.16,28.165,28.14,28.165,2964,0
+USEP.US,D,20210809,000000,28.1699,28.1699,28.151,28.165,1557,0
+USEP.US,D,20210810,000000,28.17,28.17,28.15,28.16,2780,0
+USEP.US,D,20210811,000000,28.17,28.195,28.151,28.195,1678,0
+USEP.US,D,20210812,000000,28.205,28.205,28.205,28.205,3,0
+USEP.US,D,20210813,000000,28.23,28.23,28.205,28.205,754,0
+USEP.US,D,20210816,000000,28.1751,28.1751,28.1751,28.1751,157,0
+USEP.US,D,20210817,000000,28.1675,28.1675,28.14,28.165,106929,0
+USEP.US,D,20210818,000000,28.18,28.18,28.17,28.17,260,0
+USEP.US,D,20210819,000000,28.175,28.18,28.1701,28.1701,7455,0
+USEP.US,D,20210820,000000,28.18,28.18,28.17,28.17,2320,0
+USEP.US,D,20210823,000000,28.1822,28.205,28.1701,28.205,662,0
+USEP.US,D,20210824,000000,28.21,28.21,28.205,28.205,406,0
+USEP.US,D,20210825,000000,28.2399,28.2399,28.19,28.205,2350,0
+USEP.US,D,20210826,000000,28.22,28.2399,28.16,28.16,4830,0
+USEP.US,D,20210827,000000,28.195,28.22,28.195,28.22,10588,0
+USEP.US,D,20210830,000000,28.21,28.23,28.2,28.2147,14817,0
+USEP.US,D,20210831,000000,28.2332,28.2332,28.18,28.225,356464,0
+USEP.US,D,20210901,000000,28.27,28.28,28.1801,28.26,308789,0
+USEP.US,D,20210902,000000,28.29,28.3,28.23,28.28,234817,0
+USEP.US,D,20210903,000000,28.24,28.29,28.205,28.22,28390,0
+USEP.US,D,20210907,000000,28.22,28.26,28.2001,28.21,19441,0
+USEP.US,D,20210908,000000,28.18,28.22,28.1369,28.21,33322,0
+USEP.US,D,20210909,000000,28.19,28.22,28.14,28.15,37596,0
+USEP.US,D,20210910,000000,28.15,28.19,28.06,28.06,39420,0
+USEP.US,D,20210913,000000,28.175,28.175,28.06,28.1,27348,0
+USEP.US,D,20210914,000000,28.12,28.12,28,28.06,35173,0
+USEP.US,D,20210915,000000,28.07,28.17,28.02,28.16,52080,0
+USEP.US,D,20210916,000000,28.1,28.14,28.03,28.0839,58569,0
+USEP.US,D,20210917,000000,28.08,28.08,28.01,28.0378,38106,0
+USEP.US,D,20210920,000000,27.68,27.97,27.66,27.83,70636,0
+USEP.US,D,20210921,000000,27.99,27.99,27.86,27.8911,22943,0
+USEP.US,D,20210922,000000,27.91,28.05,27.9058,27.9917,40777,0
+USEP.US,D,20210923,000000,28.11,28.15,28.065,28.13,8658,0
+USEP.US,D,20210924,000000,28.01,28.16,28.01,28.1264,13153,0
+USEP.US,D,20210927,000000,28.065,28.14,28.0541,28.1002,24396,0
+USEP.US,D,20210928,000000,27.939,27.959,27.875,27.92,13481,0
+USEP.US,D,20210929,000000,27.93,27.96,27.85,27.9101,14022,0
+USEP.US,D,20210930,000000,27.88,27.95,27.79,27.8061,8835,0
+USEP.US,D,20211001,000000,27.83,27.96,27.75,27.9,26647,0
+USEP.US,D,20211004,000000,27.85,27.85,27.6981,27.7,25279,0
+USEP.US,D,20211005,000000,27.765,27.94,27.765,27.8666,8844,0
+USEP.US,D,20211006,000000,27.77,27.92,27.73,27.92,22751,0
+USEP.US,D,20211007,000000,28.0051,28.03,27.97,27.9864,2902,0
+USEP.US,D,20211008,000000,27.98,28.01,27.9277,27.9542,8235,0
+USEP.US,D,20211011,000000,27.95,28.03,27.8701,27.8991,12928,0
+USEP.US,D,20211012,000000,27.89,27.91,27.84,27.8614,67773,0
+USEP.US,D,20211013,000000,27.85,27.9285,27.8487,27.92,32068,0
+USEP.US,D,20211014,000000,28.02,28.09,27.985,28.09,5307,0
+USEP.US,D,20211015,000000,28.14,28.1512,28.09,28.1299,4822,0
+USEP.US,D,20211018,000000,28.11,28.19,28.11,28.1685,11497,0
+USEP.US,D,20211019,000000,28.2199,28.31,28.2199,28.2798,9300,0
+USEP.US,D,20211020,000000,28.28,28.31,28.25,28.2718,16352,0
+USEP.US,D,20211021,000000,28.31,28.34,28.29,28.3336,7969,0
+USEP.US,D,20211022,000000,28.2978,28.369,28.284,28.3398,9993,0
+USEP.US,D,20211025,000000,28.31,28.42,28.31,28.385,9494,0
+USEP.US,D,20211026,000000,28.44,28.44,28.36,28.3897,3954,0
+USEP.US,D,20211027,000000,28.35,28.43,28.35,28.35,16482,0
+USEP.US,D,20211028,000000,28.42,28.43,28.41,28.4294,5753,0
+USEP.US,D,20211029,000000,28.39,28.4545,28.39,28.4545,4572,0
+USEP.US,D,20211101,000000,28.42,28.4611,28.4,28.4611,1568,0
+USEP.US,D,20211102,000000,28.52,28.52,28.4965,28.4965,652,0
+USEP.US,D,20211103,000000,28.44,28.61,28.44,28.5599,16950,0
+USEP.US,D,20211104,000000,28.5445,28.599,28.5445,28.5834,748,0
+USEP.US,D,20211105,000000,28.63,28.63,28.54,28.5852,204720,0
+USEP.US,D,20211108,000000,28.56,28.59,28.56,28.59,755,0
+USEP.US,D,20211109,000000,28.56,28.58,28.51,28.5545,14213,0
+USEP.US,D,20211110,000000,28.49,28.4915,28.46,28.4915,2561,0
+USEP.US,D,20211111,000000,28.49,28.52,28.4501,28.52,11875,0
+USEP.US,D,20211112,000000,28.4714,28.555,28.4714,28.555,14942,0
+USEP.US,D,20211115,000000,28.5348,28.5348,28.5348,28.5348,50,0
+USEP.US,D,20211116,000000,28.55,28.5995,28.55,28.5702,4076,0
+USEP.US,D,20211117,000000,28.55,28.58,28.535,28.54,3189,0
+USEP.US,D,20211118,000000,28.5408,28.59,28.5408,28.5605,1745,0
+USEP.US,D,20211119,000000,28.55,28.55,28.52,28.5346,2368,0
+USEP.US,D,20211122,000000,28.6,28.6,28.5295,28.5295,41071,0
+USEP.US,D,20211123,000000,28.54,28.54,28.5257,28.5257,312,0
+USEP.US,D,20211124,000000,28.55,28.55,28.5377,28.54,470,0
+USEP.US,D,20211126,000000,28.345,28.345,28.3278,28.3278,386,0
+USEP.US,D,20211129,000000,28.44,28.52,28.4269,28.4647,6285,0
+USEP.US,D,20211130,000000,28.25,28.329,28.25,28.278,3597,0
+USEP.US,D,20211201,000000,28.35,28.4026,28.2152,28.2152,3718,0
+USEP.US,D,20211202,000000,28.29,28.2925,28.29,28.2925,147,0
+USEP.US,D,20211203,000000,28.2001,28.2001,28.11,28.1919,981,0
+USEP.US,D,20211206,000000,28.2401,28.3098,28.2401,28.2907,446,0
+USEP.US,D,20211207,000000,28.45,28.51,28.45,28.4887,10871,0
+USEP.US,D,20211208,000000,28.525,28.54,28.505,28.536,2717,0
+USEP.US,D,20211209,000000,28.52,28.52,28.4965,28.4965,479,0
+USEP.US,D,20211210,000000,28.557,28.57,28.557,28.57,3153,0
+USEP.US,D,20211213,000000,28.5078,28.525,28.5078,28.525,224,0
+USEP.US,D,20211214,000000,28.47,28.47,28.41,28.4407,3606,0
+USEP.US,D,20211215,000000,28.38,28.5788,28.38,28.5788,1973,0
+USEP.US,D,20211216,000000,28.6,28.6,28.47,28.5246,2868,0
+USEP.US,D,20211217,000000,28.4123,28.44,28.3905,28.3905,4230,0
+USEP.US,D,20211220,000000,28.29,28.29,28.23,28.2831,3794,0
+USEP.US,D,20211221,000000,28.33,28.51,28.33,28.51,5539,0
+USEP.US,D,20211222,000000,28.51,28.56,28.48,28.5452,14059,0
+USEP.US,D,20211223,000000,28.6073,28.6073,28.6073,28.6073,36,0
+USEP.US,D,20211227,000000,28.7051,28.7051,28.7051,28.7051,15,0
+USEP.US,D,20211228,000000,28.6852,28.6852,28.6852,28.6852,55,0
+USEP.US,D,20211229,000000,28.67,28.7147,28.67,28.7147,224,0
+USEP.US,D,20211230,000000,28.7307,28.7307,28.68,28.6986,4629,0
+USEP.US,D,20211231,000000,28.68,28.6909,28.68,28.6909,735,0
+USEP.US,D,20220103,000000,28.73,28.7406,28.73,28.7406,274,0
+USEP.US,D,20220104,000000,28.7,28.742,28.7,28.742,1625,0
+USEP.US,D,20220105,000000,28.74,28.7404,28.5872,28.5872,2332,0
+USEP.US,D,20220106,000000,28.57,28.5801,28.57,28.5711,3324,0
+USEP.US,D,20220107,000000,28.5742,28.6,28.545,28.5501,4151,0
+USEP.US,D,20220110,000000,28.42,28.5334,28.42,28.5334,1700,0
+USEP.US,D,20220111,000000,28.5901,28.66,28.5901,28.66,2618,0
+USEP.US,D,20220112,000000,28.6387,28.6637,28.6319,28.6637,2453,0
+USEP.US,D,20220113,000000,28.63,28.63,28.5401,28.55,4811,0
+USEP.US,D,20220114,000000,28.515,28.5407,28.47,28.5407,7575,0
+USEP.US,D,20220118,000000,28.4,28.4899,28.3409,28.385,2882,0
+USEP.US,D,20220119,000000,28.4046,28.4046,28.2994,28.2994,898,0
+USEP.US,D,20220120,000000,28.4,28.4,28.1815,28.1815,3070,0
+USEP.US,D,20220121,000000,28.1101,28.18,27.996,27.996,2074,0
+USEP.US,D,20220124,000000,27.6845,27.9748,27.5801,27.9748,46363,0
+USEP.US,D,20220125,000000,27.77,27.95,27.77,27.85,5516,0
+USEP.US,D,20220126,000000,27.98,28.045,27.8502,27.8502,6087,0
+USEP.US,D,20220127,000000,28,28,27.7589,27.7974,5343,0
+USEP.US,D,20220128,000000,27.74,28.05,27.7,28.05,27464,0
+USEP.US,D,20220131,000000,28.07,28.24,28.07,28.2021,11436,0
+USEP.US,D,20220201,000000,28.22,28.3094,28.15,28.3094,25042,0
+USEP.US,D,20220202,000000,28.38,28.425,28.345,28.425,8333,0
+USEP.US,D,20220203,000000,28.2668,28.28,28.1611,28.1611,32617,0
+USEP.US,D,20220204,000000,28.14,28.28,28.14,28.21,7546,0
+USEP.US,D,20220207,000000,28.19,28.23,28.144,28.1625,2666,0
+USEP.US,D,20220208,000000,28.16,28.26,28.16,28.26,1712,0
+USEP.US,D,20220209,000000,28.35,28.41,28.34,28.4041,7400,0
+USEP.US,D,20220210,000000,28.34,28.399,28.22,28.22,4798,0
+USEP.US,D,20220211,000000,28.2,28.2,27.99,27.99,16266,0
+USEP.US,D,20220214,000000,27.9166,27.99,27.9058,27.9778,16694,0
+USEP.US,D,20220215,000000,28.0859,28.1348,28.06,28.1348,10412,0
+USEP.US,D,20220216,000000,28.06,28.17,28.06,28.1601,1123,0
+USEP.US,D,20220217,000000,28.04,28.08,27.9292,27.9292,2196,0
+USEP.US,D,20220218,000000,27.86,27.89,27.83,27.8538,1252,0
+USEP.US,D,20220222,000000,27.89,27.89,27.67,27.7279,4929,0
+USEP.US,D,20220223,000000,27.85,27.85,27.56,27.57,5331,0
+USEP.US,D,20220224,000000,27.42,27.6485,27.355,27.6485,11479,0
+USEP.US,D,20220225,000000,27.75,27.9139,27.75,27.9139,1062,0
+USEP.US,D,20220228,000000,27.88,27.93,27.785,27.93,3592,0
+USEP.US,D,20220301,000000,27.725,27.8,27.7248,27.7248,20200,0
+USEP.US,D,20220302,000000,27.89,27.99,27.84,27.9532,18585,0
+USEP.US,D,20220303,000000,27.8501,27.97,27.8501,27.8811,26827,0
+USEP.US,D,20220304,000000,27.6915,27.8236,27.6902,27.78,1826,0
+USEP.US,D,20220307,000000,27.5093,27.5093,27.5093,27.5093,168,0
+USEP.US,D,20220308,000000,27.44,27.51,27.395,27.406,3552,0
+USEP.US,D,20220309,000000,27.56,27.69,27.56,27.6694,13745,0
+USEP.US,D,20220310,000000,27.57,27.6299,27.505,27.6232,9023,0
+USEP.US,D,20220311,000000,27.66,27.66,27.4798,27.4798,2655,0
+USEP.US,D,20220314,000000,27.51,27.51,27.3935,27.3935,296,0
+USEP.US,D,20220315,000000,27.4518,27.6062,27.44,27.6062,1233,0
+USEP.US,D,20220316,000000,27.81,27.862,27.66,27.862,4810,0
+USEP.US,D,20220317,000000,27.865,27.9766,27.845,27.9766,13324,0
+USEP.US,D,20220318,000000,28.01,28.1256,27.9632,28.1256,3198,0
+USEP.US,D,20220321,000000,28.125,28.15,28.04,28.1267,289792,0
+USEP.US,D,20220322,000000,28.1763,28.31,28.1763,28.2584,15905,0
+USEP.US,D,20220323,000000,28.23,28.23,28.1274,28.1274,12773,0
+USEP.US,D,20220324,000000,28.11,28.2889,28.11,28.2889,20346,0
+USEP.US,D,20220325,000000,28.29,28.36,28.26,28.337,8469,0
+USEP.US,D,20220328,000000,28.37,28.4,28.2604,28.3944,72959,0
+USEP.US,D,20220329,000000,28.5,28.58,28.45,28.5325,15253,0
+USEP.US,D,20220330,000000,28.59,28.59,28.47,28.47,22556,0
+USEP.US,D,20220331,000000,28.56,28.56,28.3618,28.3618,24985,0
+USEP.US,D,20220401,000000,28.275,28.3527,28.235,28.3527,12460,0
+USEP.US,D,20220404,000000,28.36,28.45,28.3423,28.4159,8068,0
+USEP.US,D,20220405,000000,28.45,28.45,28.33,28.35,4265,0
+USEP.US,D,20220406,000000,28.195,28.289,28.1801,28.2366,3092,0
+USEP.US,D,20220407,000000,28.19,28.33,28.09,28.2363,9255,0
+USEP.US,D,20220408,000000,28.1799,28.24,28.15,28.1643,3905,0
+USEP.US,D,20220411,000000,28.23,28.23,28.0442,28.0442,2455,0
+USEP.US,D,20220412,000000,28.02,28.09,27.903,27.95,9279,0
+USEP.US,D,20220413,000000,27.85,28.0729,27.85,28.0571,14403,0
+USEP.US,D,20220414,000000,27.9569,27.97,27.8952,27.8952,1267,0
+USEP.US,D,20220418,000000,27.97,27.97,27.84,27.89,3942,0
+USEP.US,D,20220419,000000,27.96,28.14,27.96,28.14,4800,0
+USEP.US,D,20220420,000000,28.28,28.28,28.11,28.12,6250,0
+USEP.US,D,20220421,000000,28.24,28.24,27.9175,27.9175,2083,0
+USEP.US,D,20220422,000000,27.82,27.82,27.5755,27.5755,7712,0
+USEP.US,D,20220425,000000,27.46,27.6334,27.381,27.6334,3573,0
+USEP.US,D,20220426,000000,27.46,27.4924,27.3385,27.3385,5759,0
+USEP.US,D,20220427,000000,27.27,27.44,27.27,27.307,7666,0
+USEP.US,D,20220428,000000,27.43,27.64,27.31,27.5775,1944,0
+USEP.US,D,20220429,000000,27.34,27.34,27.1451,27.1451,2603,0
+USEP.US,D,20220502,000000,27.13,27.279,27.03,27.2184,80560,0
+USEP.US,D,20220503,000000,27.2,27.33,27.2,27.3,9785,0
+USEP.US,D,20220504,000000,27.23,27.67,27.23,27.67,6948,0
+USEP.US,D,20220505,000000,27.4,27.4,27.1662,27.1859,1248,0
+USEP.US,D,20220506,000000,27.23,27.23,27.12,27.219,3514,0
+USEP.US,D,20220509,000000,26.95,26.99,26.801,26.8506,38284,0
+USEP.US,D,20220510,000000,26.92,26.98,26.8,26.89,16791,0
+USEP.US,D,20220511,000000,26.99,27,26.725,26.725,12395,0
+USEP.US,D,20220512,000000,26.55,26.76,26.55,26.6981,8925,0
+USEP.US,D,20220513,000000,26.871,26.97,26.77,26.8805,19077,0
+USEP.US,D,20220516,000000,26.8,26.8459,26.8,26.8347,1358,0
+USEP.US,D,20220517,000000,26.9602,27.0134,26.92,27.0134,19503,0
+USEP.US,D,20220518,000000,26.88,26.88,26.675,26.6816,5822,0
+USEP.US,D,20220519,000000,26.61,26.73,26.59,26.59,15883,0
+USEP.US,D,20220520,000000,26.57,26.6499,26.49,26.622,15611,0
+USEP.US,D,20220523,000000,26.6701,26.7999,26.67,26.7547,15274,0
+USEP.US,D,20220524,000000,26.73,26.7303,26.62,26.717,3668,0
+USEP.US,D,20220525,000000,26.72,26.84,26.68,26.84,48820,0
+USEP.US,D,20220526,000000,26.94,26.975,26.925,26.935,72228,0
+USEP.US,D,20220527,000000,27,27.1186,27,27.1186,1549,0
+USEP.US,D,20220531,000000,27.145,27.19,27.11,27.14,8002,0
+USEP.US,D,20220601,000000,27.005,27.14,26.98,27.08,22060,0
+USEP.US,D,20220602,000000,26.92,27.155,26.92,27.155,35191,0
+USEP.US,D,20220603,000000,27.035,27.061,27.01,27.05,6585,0
+USEP.US,D,20220606,000000,27.03,27.1,27,27.03,8159,0
+USEP.US,D,20220607,000000,27,27.1592,26.94,27.1329,7524,0
+USEP.US,D,20220608,000000,27.08,27.08,26.9895,26.9895,8288,0
+USEP.US,D,20220609,000000,26.98,26.98,26.77,26.83,18592,0
+USEP.US,D,20220610,000000,26.6799,26.6799,26.64,26.64,7518,0
+USEP.US,D,20220613,000000,26.52,26.52,26.42,26.4885,11404,0
+USEP.US,D,20220614,000000,26.4102,26.49,26.41,26.47,102826,0
+USEP.US,D,20220615,000000,26.519,26.55,26.48,26.48,6380,0
+USEP.US,D,20220616,000000,26.419,26.42,26.36,26.4,11527,0
+USEP.US,D,20220617,000000,26.38,26.43,26.335,26.38,38905,0
+USEP.US,D,20220621,000000,26.5,26.52,26.43,26.43,12339,0
+USEP.US,D,20220622,000000,26.4661,26.5,26.44,26.46,9338,0
+USEP.US,D,20220623,000000,26.44,26.54,26.42,26.47,11709,0
+USEP.US,D,20220624,000000,26.5363,26.61,26.5363,26.57,8258,0
+USEP.US,D,20220627,000000,26.575,26.61,26.55,26.55,7572,0
+USEP.US,D,20220628,000000,26.56,26.56,26.48,26.48,3910,0
+USEP.US,D,20220629,000000,26.5195,26.53,26.47,26.48,6671,0
+USEP.US,D,20220630,000000,26.48,26.4886,26.4753,26.4753,2275,0
+USEP.US,D,20220701,000000,26.47,26.51,26.4401,26.48,11007,0
+USEP.US,D,20220705,000000,26.4999,26.5,26.4904,26.4904,1068,0
+USEP.US,D,20220706,000000,26.5041,26.54,26.49,26.49,2225,0
+USEP.US,D,20220707,000000,26.5552,26.5552,26.5552,26.5552,5,0
+USEP.US,D,20220708,000000,26.61,26.61,26.53,26.53,17145,0
+USEP.US,D,20220711,000000,26.519,26.5359,26.49,26.5134,9339,0
+USEP.US,D,20220712,000000,26.5264,26.5264,26.47,26.5049,5151,0
+USEP.US,D,20220713,000000,26.47,26.5039,26.47,26.5039,2402,0
+USEP.US,D,20220714,000000,26.48,26.51,26.48,26.49,3020,0
+USEP.US,D,20220715,000000,26.513,26.5399,26.513,26.5297,2954,0
+USEP.US,D,20220718,000000,26.54,26.54,26.48,26.515,8768,0
+USEP.US,D,20220719,000000,26.5,26.5899,26.5,26.56,13889,0
+USEP.US,D,20220720,000000,26.554,26.64,26.53,26.5705,26094,0
+USEP.US,D,20220721,000000,26.6099,26.64,26.59,26.64,8949,0
+USEP.US,D,20220722,000000,26.56,26.5652,26.56,26.5652,292,0
+USEP.US,D,20220725,000000,26.5999,26.6,26.565,26.565,3107,0
+USEP.US,D,20220726,000000,26.55,26.589,26.55,26.57,4710,0
+USEP.US,D,20220727,000000,26.59,26.64,26.5601,26.64,10139,0
+USEP.US,D,20220728,000000,26.58,26.615,26.58,26.6148,4561,0
+USEP.US,D,20220729,000000,26.63,26.7294,26.63,26.6974,6402,0
+USEP.US,D,20220801,000000,26.68,26.72,26.65,26.6746,12294,0
+USEP.US,D,20220802,000000,26.65,26.6924,26.61,26.61,69411,0
+USEP.US,D,20220803,000000,26.7,26.77,26.64,26.7201,31312,0
+USEP.US,D,20220804,000000,26.6601,26.72,26.6601,26.6852,3837,0
+USEP.US,D,20220805,000000,26.69,26.71,26.63,26.675,6076,0
+USEP.US,D,20220808,000000,26.6843,26.695,26.61,26.6425,8125,0
+USEP.US,D,20220809,000000,26.64,26.64,26.6177,26.6177,248,0
+USEP.US,D,20220810,000000,26.6965,26.75,26.661,26.7175,13602,0
+USEP.US,D,20220811,000000,26.77,26.82,26.7172,26.7172,25118,0
+USEP.US,D,20220812,000000,26.739,26.89,26.7272,26.872,2333,0
+USEP.US,D,20220815,000000,26.88,26.96,26.855,26.9338,53684,0
+USEP.US,D,20220816,000000,26.9056,27.01,26.8964,26.9406,5877,0
+USEP.US,D,20220817,000000,26.8499,26.89,26.785,26.81,64734,0
+USEP.US,D,20220818,000000,26.8255,26.89,26.8001,26.81,68612,0
+USEP.US,D,20220819,000000,26.7299,26.7299,26.685,26.6851,1123,0
+USEP.US,D,20220822,000000,26.58,26.5899,26.55,26.5551,27429,0
+USEP.US,D,20220823,000000,26.64,26.64,26.5517,26.595,4772,0
+USEP.US,D,20220824,000000,26.594,26.6,26.56,26.57,6927,0
+USEP.US,D,20220825,000000,26.58,26.62,26.58,26.605,5135,0
+USEP.US,D,20220826,000000,26.595,26.6,26.53,26.535,23868,0
+USEP.US,D,20220829,000000,26.531,26.5999,26.531,26.5651,6417,0
+USEP.US,D,20220830,000000,26.57,26.59,26.535,26.565,13286,0
+USEP.US,D,20220831,000000,26.59,26.6,26.52,26.54,530282,0
+USEP.US,D,20220901,000000,26.51,26.57,26.3697,26.57,218455,0
+USEP.US,D,20220902,000000,26.7,26.72,26.425,26.445,123461,0
+USEP.US,D,20220906,000000,26.53,26.53,26.37,26.4136,69322,0
+USEP.US,D,20220907,000000,26.44,26.67,26.44,26.635,238026,0
+USEP.US,D,20220908,000000,26.58,26.7004,26.5501,26.7004,25418,0
+USEP.US,D,20220909,000000,26.7388,26.87,26.7388,26.87,46247,0
+USEP.US,D,20220912,000000,26.9401,26.95,26.91,26.9402,15803,0
+USEP.US,D,20220913,000000,26.74,26.74,26.41,26.41,83946,0
+USEP.US,D,20220914,000000,26.45,26.49,26.405,26.4417,15033,0
+USEP.US,D,20220915,000000,26.4701,26.4701,26.31,26.3378,128493,0
+USEP.US,D,20220916,000000,26.25,26.28,26.16,26.2532,32049,0
+USEP.US,D,20220919,000000,26.2091,26.31,26.19,26.31,69121,0
+USEP.US,D,20220920,000000,26.1855,26.2599,26.135,26.21,45623,0
+USEP.US,D,20220921,000000,26.2499,26.37,26.03,26.06,59450,0
+USEP.US,D,20220922,000000,25.99,26.043,25.8695,25.96,132769,0
+USEP.US,D,20220923,000000,25.76,25.76,25.56,25.72,123524,0
+USEP.US,D,20220926,000000,25.56,25.75,25.55,25.6,40230,0
+USEP.US,D,20220927,000000,25.67,25.76,25.515,25.59,105716,0
+USEP.US,D,20220928,000000,25.59,25.81,25.54,25.76,80242,0
+USEP.US,D,20220929,000000,25.71,25.71,25.4469,25.59,588911,0
+USEP.US,D,20220930,000000,25.55,25.63,25.41,25.41,585595,0
+USEP.US,D,20221003,000000,25.52,25.735,25.52,25.66,47371,0
+USEP.US,D,20221004,000000,25.85,26.06,25.85,26.06,279838,0
+USEP.US,D,20221005,000000,25.95,26.07,25.8201,26.02,153834,0
+USEP.US,D,20221006,000000,25.93,26.0064,25.87,25.88,46536,0
+USEP.US,D,20221007,000000,25.75,25.75,25.56,25.58,260832,0
+USEP.US,D,20221010,000000,25.53,25.53,25.36,25.48,27634,0
+USEP.US,D,20221011,000000,25.36,25.52,25.3,25.4,34908,0
+USEP.US,D,20221012,000000,25.36,25.42,25.3447,25.37,506811,0
+USEP.US,D,20221013,000000,25.1,25.65,25.09,25.62,214028,0
+USEP.US,D,20221014,000000,25.64,25.7,25.33,25.34,661174,0
+USEP.US,D,20221017,000000,25.53,25.65,25.53,25.62,29770,0
+USEP.US,D,20221018,000000,25.84,25.87,25.6782,25.77,31967,0
+USEP.US,D,20221019,000000,25.67,25.77,25.59,25.68,53389,0
+USEP.US,D,20221020,000000,25.71,25.76,25.5486,25.5808,7799,0
+USEP.US,D,20221021,000000,25.67,25.86,25.62,25.85,11357,0
+USEP.US,D,20221024,000000,25.86,26.01,25.86,26,15319,0
+USEP.US,D,20221025,000000,26.12,26.18,25.9801,26.18,40611,0
+USEP.US,D,20221026,000000,26.03,26.25,26.03,26.15,153433,0
+USEP.US,D,20221027,000000,26.08,26.185,26.06,26.09,19717,0
+USEP.US,D,20221028,000000,26.1,26.36,26.1,26.3281,28896,0
+USEP.US,D,20221031,000000,26.25,26.29,26.235,26.27,7525,0
+USEP.US,D,20221101,000000,26.38,26.38,26.18,26.23,21464,0
+USEP.US,D,20221102,000000,26.1551,26.295,25.93,25.93,16014,0
+USEP.US,D,20221103,000000,25.78,25.8921,25.78,25.86,7192,0
+USEP.US,D,20221104,000000,25.9811,26.0398,25.81,25.96,16822,0
+USEP.US,D,20221107,000000,26.015,26.12,25.9941,26.12,14597,0
+USEP.US,D,20221108,000000,26.18,26.245,26.1,26.1709,7654,0
+USEP.US,D,20221109,000000,26.07,26.098,25.9,25.9279,115065,0
+USEP.US,D,20221110,000000,26.33,26.54,26.33,26.54,24357,0
+USEP.US,D,20221111,000000,26.54,26.6799,26.52,26.61,78941,0
+USEP.US,D,20221114,000000,26.6301,26.725,26.6,26.6,162635,0
+USEP.US,D,20221115,000000,26.78,26.78,26.57,26.66,34027,0
+USEP.US,D,20221116,000000,26.63,26.66,26.54,26.5949,35557,0
+USEP.US,D,20221117,000000,26.49,26.555,26.44,26.545,10990,0
+USEP.US,D,20221118,000000,26.66,26.66,26.5101,26.6044,16671,0
+USEP.US,D,20221121,000000,26.62,26.62,26.555,26.58,16354,0
+USEP.US,D,20221122,000000,26.67,26.7521,26.6501,26.7521,31566,0
+USEP.US,D,20221123,000000,26.79,26.83,26.7301,26.8207,15702,0
+USEP.US,D,20221125,000000,26.8633,26.87,26.86,26.865,2895,0
+USEP.US,D,20221128,000000,26.8,26.82,26.6,26.6621,135245,0
+USEP.US,D,20221129,000000,26.6201,26.685,26.6201,26.685,12676,0
+USEP.US,D,20221130,000000,26.66,26.99,26.6113,26.985,24695,0
+USEP.US,D,20221201,000000,27.07,27.08,26.9328,27,38401,0
+USEP.US,D,20221202,000000,26.95,27.0151,26.9335,27.0151,19553,0
+USEP.US,D,20221205,000000,27,27,26.75,26.78,166817,0
+USEP.US,D,20221206,000000,26.797,26.797,26.58,26.63,81784,0
+USEP.US,D,20221207,000000,26.63,26.6899,26.59,26.6261,18264,0
+USEP.US,D,20221208,000000,26.66,26.7299,26.66,26.71,9973,0
+USEP.US,D,20221209,000000,26.739,26.7828,26.6647,26.6647,21926,0
+USEP.US,D,20221212,000000,26.66,26.8128,26.66,26.8027,67010,0
+USEP.US,D,20221213,000000,27.12,27.12,26.84,26.912,32772,0
+USEP.US,D,20221214,000000,26.9701,27.029,26.77,26.81,36942,0
+USEP.US,D,20221215,000000,26.66,26.67,26.4628,26.5,14169,0
+USEP.US,D,20221216,000000,26.44,26.46,26.31,26.405,27569,0
+USEP.US,D,20221219,000000,26.37,26.38,26.22,26.2792,4908,0
+USEP.US,D,20221220,000000,26.23,26.3391,26.2,26.2847,7903,0
+USEP.US,D,20221221,000000,26.37,26.49,26.35,26.46,18408,0
+USEP.US,D,20221222,000000,26.23,26.34,26.1199,26.3105,50030,0
+USEP.US,D,20221223,000000,26.22,26.37,26.22,26.3665,4255,0
+USEP.US,D,20221227,000000,26.29,26.3548,26.29,26.3143,4177,0
+USEP.US,D,20221228,000000,26.37,26.37,26.1657,26.1657,4202,0
+USEP.US,D,20221229,000000,26.31,26.439,26.31,26.42,12883,0
+USEP.US,D,20221230,000000,26.27,26.4,26.225,26.4,43521,0
+USEP.US,D,20230103,000000,26.2999,26.315,26.22,26.31,6031,0
+USEP.US,D,20230104,000000,26.36,26.44,26.295,26.42,7991,0
+USEP.US,D,20230105,000000,26.2549,26.28,26.2101,26.24,12123,0
+USEP.US,D,20230106,000000,26.3,26.5604,26.256,26.5347,4847,0
+USEP.US,D,20230109,000000,26.58,26.71,26.54,26.54,7668,0
+USEP.US,D,20230110,000000,26.55,26.64,26.5379,26.62,11854,0
+USEP.US,D,20230111,000000,26.73,26.81,26.73,26.8051,111353,0
+USEP.US,D,20230112,000000,26.8,26.89,26.7606,26.89,5300,0
+USEP.US,D,20230113,000000,26.7372,26.95,26.7372,26.93,12625,0
+USEP.US,D,20230117,000000,26.9496,26.9782,26.89,26.95,7506,0
+USEP.US,D,20230118,000000,27.02,27.02,26.72,26.74,18121,0
+USEP.US,D,20230119,000000,26.61,26.669,26.57,26.6322,65055,0
+USEP.US,D,20230120,000000,26.699,26.885,26.69,26.885,3345,0
+USEP.US,D,20230123,000000,27,27.15,27,27.0533,9435,0
+USEP.US,D,20230124,000000,27,27.089,26.9801,27.037,15867,0
+USEP.US,D,20230125,000000,26.84,27.06,26.79,27.06,10599,0
+USEP.US,D,20230126,000000,27.115,27.23,27.0001,27.23,12928,0
+USEP.US,D,20230127,000000,27.24,27.34,27.2311,27.25,9901,0
+USEP.US,D,20230130,000000,27.1,27.22,27.04,27.04,16449,0
+USEP.US,D,20230131,000000,27.14,27.28,27.14,27.27,3231,0
+USEP.US,D,20230201,000000,27.255,27.49,27.18,27.42,25614,0
+USEP.US,D,20230202,000000,27.54,27.67,27.52,27.67,617545,0
+USEP.US,D,20230203,000000,27.49,27.63,27.46,27.52,8720,0
+USEP.US,D,20230206,000000,27.4124,27.449,27.35,27.44,8618,0
+USEP.US,D,20230207,000000,27.35,27.62,27.33,27.62,5709,0
+USEP.US,D,20230208,000000,27.49,27.5099,27.4001,27.41,8092,0
+USEP.US,D,20230209,000000,27.52,27.53,27.29,27.34,25031,0
+USEP.US,D,20230210,000000,27.24,27.37,27.24,27.37,595814,0
+USEP.US,D,20230213,000000,27.3301,27.52,27.3301,27.52,5324,0
+USEP.US,D,20230214,000000,27.54,27.5499,27.34,27.5139,13814,0
+USEP.US,D,20230215,000000,27.445,27.58,27.4196,27.58,8396,0
+USEP.US,D,20230216,000000,27.49,27.49,27.32,27.32,4305,0
+USEP.US,D,20230217,000000,27.2201,27.34,27.2,27.34,20748,0
+USEP.US,D,20230221,000000,27.0851,27.159,26.9,27.02,90384,0
+USEP.US,D,20230222,000000,27.005,27.0608,26.91,26.96,14984,0
+USEP.US,D,20230223,000000,27.05,27.1,26.89,27.1,3387,0
+USEP.US,D,20230224,000000,26.76,26.93,26.76,26.868,6462,0
+USEP.US,D,20230227,000000,27.05,27.06,26.91,26.9352,9693,0
+USEP.US,D,20230228,000000,26.94,26.985,26.86,26.87,49415,0
+USEP.US,D,20230301,000000,26.85,26.92,26.78,26.8058,3323,0
+USEP.US,D,20230302,000000,26.736,26.95,26.736,26.92,84302,0
+USEP.US,D,20230303,000000,27,27.16,27,27.16,203710,0
+USEP.US,D,20230306,000000,27.22,27.2714,27.15,27.1799,3666,0
+USEP.US,D,20230307,000000,27.05,27.089,26.9,26.94,9515,0
+USEP.US,D,20230308,000000,26.89,26.97,26.85,26.97,8236,0
+USEP.US,D,20230309,000000,27,27.01,26.63,26.69,13331,0
+USEP.US,D,20230310,000000,26.63,26.63,26.4509,26.49,1786,0
+USEP.US,D,20230313,000000,26.44,26.6299,26.44,26.4768,20497,0
+USEP.US,D,20230314,000000,26.66,26.77,26.55,26.7003,17613,0
+USEP.US,D,20230315,000000,26.57,26.65,26.45,26.6034,8520,0
+USEP.US,D,20230316,000000,26.585,26.92,26.585,26.8844,7988,0
+USEP.US,D,20230317,000000,26.88,26.88,26.75,26.7522,3848,0
+USEP.US,D,20230320,000000,26.83,26.91,26.779,26.8814,6067,0
+USEP.US,D,20230321,000000,27.01,27.11,26.96,27.078,13590,0
+USEP.US,D,20230322,000000,27.04,27.12,26.8479,26.8479,25997,0
+USEP.US,D,20230323,000000,27.01,27.079,26.8001,26.892,18763,0
+USEP.US,D,20230324,000000,26.815,26.97,26.7684,26.9363,6764,0
+USEP.US,D,20230327,000000,27.07,27.07,26.96,26.9712,9709,0
+USEP.US,D,20230328,000000,26.9433,26.9499,26.85,26.9317,7747,0
+USEP.US,D,20230329,000000,27.07,27.1616,27.06,27.152,7153,0
+USEP.US,D,20230330,000000,27.23,27.26,27.18,27.2478,12284,0
+USEP.US,D,20230331,000000,27.25,27.4974,27.25,27.4974,14984,0
+USEP.US,D,20230403,000000,27.52,27.5746,27.48,27.5746,5932,0
+USEP.US,D,20230404,000000,27.57,27.57,27.45,27.4789,86593,0
+USEP.US,D,20230405,000000,27.43,27.469,27.3516,27.4429,4748,0
+USEP.US,D,20230406,000000,27.4699,27.549,27.46,27.5,14366,0
+USEP.US,D,20230410,000000,27.39,27.5199,27.39,27.5191,8407,0
+USEP.US,D,20230411,000000,27.61,27.61,27.5,27.5205,13457,0
+USEP.US,D,20230412,000000,27.6,27.6,27.43,27.43,37039,0
+USEP.US,D,20230413,000000,27.51,27.73,27.48,27.69,8940,0
+USEP.US,D,20230414,000000,27.67,27.68,27.5564,27.6592,5618,0
+USEP.US,D,20230417,000000,27.62,27.7001,27.57,27.7001,6883,0
+USEP.US,D,20230418,000000,27.74,27.74,27.7,27.7211,4801,0
+USEP.US,D,20230419,000000,27.6802,27.7541,27.6802,27.7454,6125,0
+USEP.US,D,20230420,000000,27.66,27.75,27.605,27.63,4307,0
+USEP.US,D,20230421,000000,27.655,27.6802,27.61,27.6802,11917,0
+USEP.US,D,20230424,000000,27.6812,27.6915,27.631,27.6915,2350,0
+USEP.US,D,20230425,000000,27.54,27.5612,27.4262,27.4262,30011,0
+USEP.US,D,20230426,000000,27.4299,27.47,27.345,27.3473,7454,0
+USEP.US,D,20230427,000000,27.41,27.695,27.41,27.6895,4737,0
+USEP.US,D,20230428,000000,27.69,27.8246,27.69,27.8246,7875,0
+USEP.US,D,20230501,000000,27.89,27.92,27.85,27.8501,10139,0
+USEP.US,D,20230502,000000,27.59,27.66,27.52,27.6348,10471,0
+USEP.US,D,20230503,000000,27.63,27.7,27.511,27.511,7420,0
+USEP.US,D,20230504,000000,27.34,27.4499,27.33,27.3687,33608,0
+USEP.US,D,20230505,000000,27.64,27.711,27.5901,27.68,20770,0
+USEP.US,D,20230508,000000,27.6896,27.74,27.6896,27.7189,6392,0
+USEP.US,D,20230509,000000,27.65,27.685,27.64,27.6457,5395,0
+USEP.US,D,20230510,000000,27.6995,27.77,27.5871,27.7289,11975,0
+USEP.US,D,20230511,000000,27.6221,27.719,27.605,27.6895,10172,0
+USEP.US,D,20230512,000000,27.56,27.6648,27.56,27.6648,11468,0
+USEP.US,D,20230515,000000,27.651,27.729,27.651,27.7144,3184,0
+USEP.US,D,20230516,000000,27.64,27.68,27.6055,27.6055,6710,0
+USEP.US,D,20230517,000000,27.66,27.8799,27.65,27.8449,11094,0
+USEP.US,D,20230518,000000,27.87,28.0284,27.8201,28.0284,6774,0
+USEP.US,D,20230519,000000,28.095,28.1299,27.9685,28.0215,4586,0
+USEP.US,D,20230522,000000,28.07,28.07,28.01,28.0147,3753,0
+USEP.US,D,20230523,000000,27.93,27.95,27.7992,27.7992,6105,0
+USEP.US,D,20230524,000000,27.64,27.71,27.59,27.6407,4877,0
+USEP.US,D,20230525,000000,27.79,27.85,27.71,27.817,6928,0
+USEP.US,D,20230526,000000,27.95,28.0965,27.95,28.0965,8640,0
+USEP.US,D,20230530,000000,28.22,28.22,28.0735,28.0735,520944,0
+USEP.US,D,20230531,000000,27.8701,28.0099,27.87,27.9688,9336,0
+USEP.US,D,20230601,000000,28.0099,28.16,27.99,28.145,639953,0
+USEP.US,D,20230602,000000,28.32,28.4648,28.27,28.4648,16778,0
+USEP.US,D,20230605,000000,28.45,28.51,28.39,28.4236,6179,0
+USEP.US,D,20230606,000000,28.4101,28.4775,28.4101,28.4775,1416,0
+USEP.US,D,20230607,000000,28.45,28.45,28.3988,28.3988,838,0
+USEP.US,D,20230608,000000,28.38,28.5428,28.38,28.5428,30134,0
+USEP.US,D,20230609,000000,28.61,28.7,28.56,28.5802,7595,0
+USEP.US,D,20230612,000000,28.63,28.7305,28.63,28.7305,3191,0
+USEP.US,D,20230613,000000,28.89,28.9,28.83,28.89,6122,0
+USEP.US,D,20230614,000000,28.949,28.97,28.77,28.8791,18099,0
+USEP.US,D,20230615,000000,28.99,29.11,28.99,29.0744,37598,0
+USEP.US,D,20230616,000000,29.1092,29.14,29.0493,29.0493,23454,0
+USEP.US,D,20230620,000000,28.89,28.9842,28.89,28.95,4205,0
+USEP.US,D,20230621,000000,28.9,28.95,28.88,28.9139,18897,0
+USEP.US,D,20230622,000000,28.9,29,28.86,28.9588,3511,0
+USEP.US,D,20230623,000000,28.8517,28.9101,28.82,28.8657,138097,0
+USEP.US,D,20230626,000000,28.801,28.8799,28.7785,28.7785,6373,0
+USEP.US,D,20230627,000000,28.85,29,28.85,28.9948,3075,0
+USEP.US,D,20230628,000000,28.995,29,28.91,29,9714,0
+USEP.US,D,20230629,000000,29.06,29.09,29.03,29.07,3382,0
+USEP.US,D,20230630,000000,29.22,29.34,29.22,29.3065,21725,0
+USEP.US,D,20230703,000000,29.27,29.3099,29.27,29.3099,736,0
+USEP.US,D,20230705,000000,29.275,29.31,29.241,29.275,140104,0
+USEP.US,D,20230706,000000,29.1,29.18,29,29.1351,7601,0
+USEP.US,D,20230707,000000,29.09,29.211,29.09,29.1194,2645,0
+USEP.US,D,20230710,000000,29.16,29.16,29.11,29.1412,6859,0
+USEP.US,D,20230711,000000,29.2,29.32,29.2,29.32,11410,0
+USEP.US,D,20230712,000000,29.4,29.48,29.4,29.4173,12041,0
+USEP.US,D,20230713,000000,29.48,29.5349,29.47,29.5349,15472,0
+USEP.US,D,20230714,000000,29.55,29.55,29.5311,29.5311,450,0
+USEP.US,D,20230717,000000,29.58,29.61,29.58,29.6086,7888,0
+USEP.US,D,20230718,000000,29.6147,29.7,29.6147,29.6803,7698,0
+USEP.US,D,20230719,000000,29.73,29.73,29.69,29.7001,29968,0
+USEP.US,D,20230720,000000,29.6694,29.6694,29.62,29.6307,553,0
+USEP.US,D,20230721,000000,29.72,29.72,29.6727,29.6727,2053,0
+USEP.US,D,20230724,000000,29.7294,29.76,29.6901,29.7234,2632,0
+USEP.US,D,20230725,000000,29.71,29.8,29.7015,29.7599,17315,0
+USEP.US,D,20230726,000000,29.7624,29.78,29.74,29.775,3685,0
+USEP.US,D,20230727,000000,29.85,29.85,29.6835,29.6835,3680,0
+USEP.US,D,20230728,000000,29.85,29.86,29.79,29.8249,2727,0
+USEP.US,D,20230731,000000,29.84,29.84,29.79,29.8342,2772,0
+USEP.US,D,20230801,000000,29.791,29.81,29.7601,29.81,741,0
+USEP.US,D,20230802,000000,29.64,29.71,29.6364,29.6364,2481,0
+USEP.US,D,20230803,000000,29.57,29.6999,29.57,29.6213,13311,0
+USEP.US,D,20230804,000000,29.68,29.7348,29.5375,29.5375,1680,0
+USEP.US,D,20230807,000000,29.65,29.704,29.64,29.704,24019,0
+USEP.US,D,20230808,000000,29.545,29.6474,29.545,29.6474,3032,0
+USEP.US,D,20230809,000000,29.63,29.6566,29.55,29.5548,5236,0
+USEP.US,D,20230810,000000,29.61,29.61,29.53,29.5603,4061,0
+USEP.US,D,20230811,000000,29.51,29.58,29.5,29.5643,5914,0
+USEP.US,D,20230814,000000,29.57,29.67,29.57,29.67,2079,0
+USEP.US,D,20230815,000000,29.53,29.54,29.4605,29.4605,1236,0
+USEP.US,D,20230816,000000,29.51,29.51,29.3187,29.3187,11265,0
+USEP.US,D,20230817,000000,29.33,29.33,29.12,29.143,28485,0
+USEP.US,D,20230818,000000,28.96,29.1089,28.96,29.1089,1222,0
+USEP.US,D,20230821,000000,29.1407,29.38,29.095,29.33,4089,0
+USEP.US,D,20230822,000000,29.36,29.36,29.1701,29.26,4112,0
+USEP.US,D,20230823,000000,29.465,29.55,29.46,29.5202,2225,0
+USEP.US,D,20230824,000000,29.5,29.54,29.1811,29.1811,15649,0
+USEP.US,D,20230825,000000,29.3,29.3961,29.06,29.3551,19625,0
+USEP.US,D,20230828,000000,29.56,29.56,29.4511,29.5496,5674,0
+USEP.US,D,20230829,000000,29.7,29.9249,29.7,29.9249,11550,0
+USEP.US,D,20230830,000000,29.99,30.065,29.99,30.0273,34970,0
+USEP.US,D,20230831,000000,30.09,30.15,30.035,30.04,84021,0
+USEP.US,D,20230901,000000,30.2095,30.2095,30.0301,30.0856,74542,0
+USEP.US,D,20230905,000000,30.07,30.1,30.02,30.0343,21777,0
+USEP.US,D,20230906,000000,30.025,30.025,29.835,29.9102,50800,0
+USEP.US,D,20230907,000000,29.8,29.89,29.7731,29.8616,13460,0
+USEP.US,D,20230908,000000,29.9,29.97,29.85,29.89,16086,0
+USEP.US,D,20230911,000000,30,30,29.93,29.9952,29071,0
+USEP.US,D,20230912,000000,29.97,29.98,29.85,29.85,19539,0
+USEP.US,D,20230913,000000,29.96,29.97,29.87,29.88,14560,0
+USEP.US,D,20230914,000000,30,30.1,29.9744,30.08,20919,0
+USEP.US,D,20230915,000000,30.02,30.02,29.8501,29.88,47472,0
+USEP.US,D,20230918,000000,29.89,29.94,29.86,29.8734,97919,0
+USEP.US,D,20230919,000000,29.87,29.87,29.75,29.85,504229,0
+USEP.US,D,20230920,000000,29.9,29.91,29.6833,29.6833,17476,0
+USEP.US,D,20230921,000000,29.57,29.57,29.36,29.36,46846,0
+USEP.US,D,20230922,000000,29.44,29.51,29.3701,29.3766,14361,0
+USEP.US,D,20230925,000000,29.33,29.46,29.3114,29.46,32036,0
+USEP.US,D,20230926,000000,29.3501,29.3501,29.15,29.209,23829,0
+USEP.US,D,20230927,000000,29.3,29.3,29.09,29.22,40427,0
+USEP.US,D,20230928,000000,29.24,29.32,29.2,29.32,73985,0
+USEP.US,D,20230929,000000,29.39,29.39,29.19,29.27,51546,0
+USEP.US,D,20231002,000000,29.24,29.24,29.16,29.237,12207,0
+USEP.US,D,20231003,000000,29.22,29.22,29,29.06,30606,0
+USEP.US,D,20231004,000000,29.07,29.22,29.0314,29.15,40443,0
+USEP.US,D,20231005,000000,29.135,29.19,29.0653,29.18,9683,0
+USEP.US,D,20231006,000000,29.07,29.4194,29.05,29.33,15008,0
+USEP.US,D,20231009,000000,29.3485,29.4893,29.29,29.4519,10494,0
+USEP.US,D,20231010,000000,29.51,29.65,29.51,29.56,6608,0
+USEP.US,D,20231011,000000,29.625,29.64,29.5009,29.64,8203,0
+USEP.US,D,20231012,000000,29.5645,29.62,29.4,29.53,6813,0
+USEP.US,D,20231013,000000,29.52,29.585,29.41,29.46,16617,0
+USEP.US,D,20231016,000000,29.55,29.67,29.55,29.6237,7693,0
+USEP.US,D,20231017,000000,29.56,29.7,29.5573,29.64,8648,0
+USEP.US,D,20231018,000000,29.5499,29.57,29.38,29.41,16607,0
+USEP.US,D,20231019,000000,29.4,29.44,29.25,29.29,12076,0
+USEP.US,D,20231020,000000,29.24,29.245,29.08,29.08,18299,0
+USEP.US,D,20231023,000000,29,29.1892,29,29.06,10030,0
+USEP.US,D,20231024,000000,29.17,29.19,29.055,29.17,97622,0
+USEP.US,D,20231025,000000,29.05,29.06,28.8917,28.94,14023,0
+USEP.US,D,20231026,000000,28.72,28.87,28.6704,28.7229,16973,0
+USEP.US,D,20231027,000000,28.81,28.81,28.61,28.69,27049,0
+USEP.US,D,20231030,000000,28.72,28.88,28.72,28.87,49609,0
+USEP.US,D,20231031,000000,28.8113,28.9404,28.8113,28.9404,75981,0
+USEP.US,D,20231101,000000,28.99,29.13,28.94,29.04,23552,0
+USEP.US,D,20231102,000000,29.21,29.38,29.2,29.36,42658,0
+USEP.US,D,20231103,000000,29.44,29.62,29.44,29.52,15681,0
+USEP.US,D,20231106,000000,29.58,29.59,29.485,29.55,9557,0
+USEP.US,D,20231107,000000,29.55,29.67,29.55,29.6,14679,0
+USEP.US,D,20231108,000000,29.6443,29.66,29.6,29.63,16637,0
+USEP.US,D,20231109,000000,29.67,29.67,29.46,29.51,33376,0
+USEP.US,D,20231110,000000,29.53,29.8,29.53,29.8,8627,0
+USEP.US,D,20231113,000000,29.6963,29.8,29.6963,29.76,18151,0
+USEP.US,D,20231114,000000,30.02,30.14,30,30.1024,3657,0
+USEP.US,D,20231115,000000,30.18,30.21,30.12,30.12,10817,0
+USEP.US,D,20231116,000000,30.15,30.2,30.09,30.2,20170,0
+USEP.US,D,20231117,000000,30.1606,30.23,30.16,30.22,4218,0
+USEP.US,D,20231120,000000,30.2531,30.3853,30.2531,30.37,11005,0
+USEP.US,D,20231121,000000,30.3,30.34,30.26,30.34,9938,0
+USEP.US,D,20231122,000000,30.41,30.41,30.3596,30.41,10827,0
+USEP.US,D,20231124,000000,30.4,30.41,30.3783,30.41,6859,0
+USEP.US,D,20231127,000000,30.3719,30.4,30.35,30.39,29423,0
+USEP.US,D,20231128,000000,30.335,30.425,30.33,30.37,18093,0
+USEP.US,D,20231129,000000,30.5,30.51,30.36,30.36,33407,0
+USEP.US,D,20231130,000000,30.38,30.48,30.3501,30.48,12867,0
+USEP.US,D,20231201,000000,30.46,30.5744,30.46,30.55,13254,0
+USEP.US,D,20231204,000000,30.45,30.5,30.41,30.5,6378,0
+USEP.US,D,20231205,000000,30.44,30.49,30.43,30.49,8784,0
+USEP.US,D,20231206,000000,30.45,30.4799,30.4,30.42,6616,0
+USEP.US,D,20231207,000000,30.5201,30.56,30.51,30.5432,7882,0
+USEP.US,D,20231208,000000,30.61,30.64,30.56,30.635,7929,0
+USEP.US,D,20231211,000000,30.615,30.71,30.615,30.7092,6083,0
+USEP.US,D,20231212,000000,30.66,30.8,30.66,30.77,9406,0
+USEP.US,D,20231213,000000,30.8259,31.0334,30.7901,31.0328,4501,0
+USEP.US,D,20231214,000000,31.1264,31.1499,31.0315,31.0809,10642,0
+USEP.US,D,20231215,000000,31.0201,31.15,31.0201,31.1075,20409,0
+USEP.US,D,20231218,000000,31.16,31.2,31.16,31.1832,20703,0
+USEP.US,D,20231219,000000,31.23,31.2551,31.22,31.2551,4709,0
+USEP.US,D,20231220,000000,31.265,31.2774,31.0269,31.0269,3924,0
+USEP.US,D,20231221,000000,31.07,31.21,31.04,31.21,9603,0
+USEP.US,D,20231222,000000,31.2799,31.29,31.18,31.2204,14637,0
+USEP.US,D,20231226,000000,31.28,31.33,31.27,31.28,3674,0
+USEP.US,D,20231227,000000,31.3206,31.36,31.29,31.3332,9762,0
+USEP.US,D,20231228,000000,31.365,31.3739,31.3557,31.3557,1782,0
+USEP.US,D,20231229,000000,31.33,31.34,31.26,31.3156,15779,0
+USEP.US,D,20240102,000000,31.19,31.3,31.14,31.2184,5368,0
+USEP.US,D,20240103,000000,31.09,31.1583,31.08,31.0831,14622,0
+USEP.US,D,20240104,000000,31.03,31.155,31.0225,31.0225,69322,0
+USEP.US,D,20240105,000000,31.145,31.145,31.01,31.0623,55351,0
+USEP.US,D,20240108,000000,31.126,31.305,31.126,31.305,13417,0
+USEP.US,D,20240109,000000,31.26,31.32,31.2501,31.27,7755,0
+USEP.US,D,20240110,000000,31.31,31.4112,31.31,31.39,3643,0
+USEP.US,D,20240111,000000,31.304,31.41,31.23,31.38,16685,0
+USEP.US,D,20240112,000000,31.4127,31.44,31.37,31.4246,16391,0
+USEP.US,D,20240116,000000,31.35,31.41,31.25,31.32,15952,0
+USEP.US,D,20240117,000000,31.19,31.28,31.1704,31.24,6756,0
+USEP.US,D,20240118,000000,31.3,31.4099,31.265,31.4,2784,0
+USEP.US,D,20240119,000000,31.45,31.64,31.45,31.62,18082,0
+USEP.US,D,20240122,000000,31.68,31.71,31.67,31.6902,4961,0
+USEP.US,D,20240123,000000,31.68,31.7369,31.68,31.73,6048,0
+USEP.US,D,20240124,000000,31.81,31.8301,31.75,31.7567,5861,0
+USEP.US,D,20240125,000000,31.815,31.82,31.7601,31.82,4196,0
+USEP.US,D,20240126,000000,31.83,31.8599,31.8,31.8303,3423,0
+USEP.US,D,20240129,000000,31.81,31.9367,31.8,31.9367,75992,0
+USEP.US,D,20240130,000000,31.89,31.925,31.89,31.9193,2434,0
+USEP.US,D,20240131,000000,31.8114,31.865,31.6918,31.6918,31308,0
+USEP.US,D,20240201,000000,31.7347,31.868,31.67,31.868,31779,0
+USEP.US,D,20240202,000000,31.91,32.0999,31.91,32.0458,3386,0
+USEP.US,D,20240205,000000,31.94,32.02,31.94,32.0089,3705,0
+USEP.US,D,20240206,000000,31.996,32.0321,31.99,32.0321,3009,0
+USEP.US,D,20240207,000000,32.12,32.165,32.12,32.1534,1718,0
+USEP.US,D,20240208,000000,32.13,32.17,32.12,32.1539,4866,0
+USEP.US,D,20240209,000000,32.15,32.26,32.15,32.22,33857,0
+USEP.US,D,20240212,000000,32.26,32.28,32.21,32.2257,3357,0
+USEP.US,D,20240213,000000,32.04,32.0995,31.9,32.0111,9818,0
+USEP.US,D,20240214,000000,32.1,32.1681,32.07,32.1681,9599,0
+USEP.US,D,20240215,000000,32.16,32.2448,32.16,32.2448,3143,0
+USEP.US,D,20240216,000000,32.21,32.2679,32.18,32.196,3068,0
+USEP.US,D,20240220,000000,32.09,32.12,32.05,32.08,9747,0
+USEP.US,D,20240221,000000,32.06,32.1445,32.02,32.1445,5747,0
+USEP.US,D,20240222,000000,32.3584,32.42,32.33,32.4176,9405,0
+USEP.US,D,20240223,000000,32.465,32.465,32.41,32.41,9995,0
+USEP.US,D,20240226,000000,32.45,32.45,32.39,32.4057,6031,0
+USEP.US,D,20240227,000000,32.38,32.4389,32.38,32.4389,2215,0
+USEP.US,D,20240228,000000,32.41,32.4299,32.38,32.408,4647,0
+USEP.US,D,20240229,000000,32.41,32.47,32.41,32.47,2725,0
+USEP.US,D,20240301,000000,32.46,32.5765,32.46,32.5765,436383,0
+USEP.US,D,20240304,000000,32.53,32.5778,32.53,32.53,3848,0
+USEP.US,D,20240305,000000,32.41,32.4477,32.381,32.4477,1560,0
+USEP.US,D,20240306,000000,32.53,32.555,32.45,32.5068,5219,0
+USEP.US,D,20240307,000000,32.58,32.639,32.58,32.6245,2588,0
+USEP.US,D,20240308,000000,32.65,32.65,32.5603,32.5603,1981,0
+USEP.US,D,20240311,000000,32.49,32.5457,32.49,32.5457,1492,0
+USEP.US,D,20240312,000000,32.57,32.6952,32.57,32.6952,5582,0
+USEP.US,D,20240313,000000,32.68,32.7,32.65,32.678,1996,0
+USEP.US,D,20240314,000000,32.66,32.66,32.55,32.6285,7183,0
+USEP.US,D,20240315,000000,32.54,32.5785,32.53,32.5612,11382,0
+USEP.US,D,20240318,000000,32.675,32.68,32.62,32.62,1038,0
+USEP.US,D,20240319,000000,32.615,32.7195,32.59,32.7195,806,0
+USEP.US,D,20240320,000000,32.69,32.8153,32.69,32.8153,396369,0
+USEP.US,D,20240321,000000,32.87,32.87,32.8315,32.8598,2396,0
+USEP.US,D,20240322,000000,32.91,32.91,32.85,32.8782,602,0
+USEP.US,D,20240325,000000,32.83,32.83,32.83,32.83,165,0
+USEP.US,D,20240326,000000,32.84,32.91,32.81,32.8298,4961,0
+USEP.US,D,20240327,000000,32.85,32.9096,32.8118,32.9096,1628,0
+USEP.US,D,20240328,000000,32.935,32.9799,32.891,32.9451,10291,0
+USEP.US,D,20240401,000000,32.9284,32.9599,32.8606,32.88,4527,0
+USEP.US,D,20240402,000000,32.8,32.8307,32.8,32.8307,343,0
+USEP.US,D,20240403,000000,32.79,32.893,32.79,32.8545,17590,0
+USEP.US,D,20240404,000000,32.93,32.935,32.7112,32.7112,2282,0
+USEP.US,D,20240405,000000,32.76,32.86,32.76,32.8345,8509,0
+USEP.US,D,20240408,000000,32.88,32.88,32.8301,32.8516,1594,0
+USEP.US,D,20240409,000000,32.79,32.8668,32.79,32.8668,1533,0
+USEP.US,D,20240410,000000,32.72,32.7776,32.71,32.7776,1379,0
+USEP.US,D,20240411,000000,32.74,32.8603,32.71,32.8593,26266,0
+USEP.US,D,20240412,000000,32.73,32.73,32.6,32.62,21749,0
+USEP.US,D,20240415,000000,32.705,32.705,32.5098,32.5098,905,0
+USEP.US,D,20240416,000000,32.461,32.5002,32.45,32.5002,4970,0
+USEP.US,D,20240417,000000,32.5362,32.5362,32.41,32.4184,4705,0
+USEP.US,D,20240418,000000,32.3844,32.3844,32.3746,32.3746,162,0
+USEP.US,D,20240419,000000,32.24,32.29,32.18,32.23,4804,0
+USEP.US,D,20240422,000000,32.325,32.5038,32.31,32.4143,4823,0
+USEP.US,D,20240423,000000,32.53,32.6175,32.5,32.6175,2850,0
+USEP.US,D,20240424,000000,32.6593,32.66,32.58,32.6548,3955,0
+USEP.US,D,20240425,000000,32.385,32.59,32.36,32.5674,5857,0
+USEP.US,D,20240426,000000,32.7699,32.799,32.7,32.7407,5356,0
+USEP.US,D,20240429,000000,32.7843,32.81,32.7843,32.7902,1458,0
+USEP.US,D,20240430,000000,32.8192,32.8192,32.5868,32.5868,13091,0
+USEP.US,D,20240501,000000,32.505,32.675,32.49,32.5318,7932,0
+USEP.US,D,20240502,000000,32.59,32.66,32.58,32.6432,2073,0
+USEP.US,D,20240503,000000,32.83,32.9099,32.83,32.85,5193,0
+USEP.US,D,20240506,000000,33.013,33.013,33.013,33.013,49,0
+USEP.US,D,20240507,000000,33.04,33.09,33.0201,33.0571,2346,0
+USEP.US,D,20240508,000000,33.0349,33.08,33.0202,33.0699,2960,0
+USEP.US,D,20240509,000000,33.1,33.15,33.07,33.1268,4194,0
+USEP.US,D,20240510,000000,33.14,33.182,33.14,33.182,1256,0
+USEP.US,D,20240513,000000,33.15,33.1736,33.15,33.1605,671,0
+USEP.US,D,20240514,000000,33.2199,33.2429,33.1519,33.2429,2436,0
+USEP.US,D,20240515,000000,33.3799,33.3799,33.33,33.3669,934,0
+USEP.US,D,20240516,000000,33.344,33.38,33.34,33.3601,12560,0
+USEP.US,D,20240517,000000,33.34,33.3838,33.3314,33.3838,2382,0
+USEP.US,D,20240520,000000,33.414,33.414,33.3959,33.3959,591,0
+USEP.US,D,20240521,000000,33.37,33.4302,33.37,33.4302,4018,0
+USEP.US,D,20240522,000000,33.4,33.41,33.38,33.38,8525,0
+USEP.US,D,20240523,000000,33.43,33.43,33.31,33.355,15623,0
+USEP.US,D,20240524,000000,33.38,33.433,33.38,33.433,12882,0
+USEP.US,D,20240528,000000,33.4,33.4366,33.4,33.4366,3936,0
+USEP.US,D,20240529,000000,33.37,33.38,33.37,33.3763,11079,0
+USEP.US,D,20240530,000000,33.355,33.37,33.31,33.3258,2540,0
+USEP.US,D,20240531,000000,33.31,33.417,33.24,33.417,8848,0
+USEP.US,D,20240603,000000,33.34,33.4278,33.33,33.4278,7234,0
+USEP.US,D,20240604,000000,33.46,33.46,33.4,33.4487,1776,0
+USEP.US,D,20240605,000000,33.46,33.5417,33.46,33.5417,4024,0
+USEP.US,D,20240606,000000,33.53,33.5452,33.53,33.5452,2047,0
+USEP.US,D,20240607,000000,33.45,33.5644,33.45,33.5644,3328,0
+USEP.US,D,20240610,000000,33.54,33.57,33.54,33.57,532,0
+USEP.US,D,20240611,000000,33.5205,33.5998,33.5205,33.5998,2058,0
+USEP.US,D,20240612,000000,33.65,33.7099,33.6,33.68,40748,0
+USEP.US,D,20240613,000000,33.64,33.68,33.636,33.6682,5593,0
+USEP.US,D,20240614,000000,33.64,33.68,33.63,33.6616,13089,0
+USEP.US,D,20240617,000000,33.65,33.71,33.65,33.7076,2309,0
+USEP.US,D,20240618,000000,33.7,33.7325,33.7,33.7289,10441,0
+USEP.US,D,20240620,000000,33.71,33.725,33.68,33.7141,15831,0
+USEP.US,D,20240621,000000,33.7069,33.7101,33.69,33.7101,6049,0
+USEP.US,D,20240624,000000,33.71,33.73,33.71,33.7245,718,0
+USEP.US,D,20240625,000000,33.73,33.7436,33.73,33.7436,284,0
+USEP.US,D,20240626,000000,33.7101,33.755,33.7101,33.7549,839,0
+USEP.US,D,20240627,000000,33.77,33.7804,33.76,33.77,7737,0
+USEP.US,D,20240628,000000,33.8,33.8171,33.7675,33.777,10684,0
+USEP.US,D,20240701,000000,33.7512,33.8,33.7512,33.8,11925,0
+USEP.US,D,20240702,000000,33.8,33.815,33.7901,33.815,822,0
+USEP.US,D,20240703,000000,33.83,33.84,33.81,33.8397,5680,0
+USEP.US,D,20240705,000000,33.875,33.88,33.87,33.8793,3414,0
+USEP.US,D,20240708,000000,33.8867,33.8946,33.86,33.8946,5413,0
+USEP.US,D,20240709,000000,33.89,33.905,33.8701,33.895,2785,0
+USEP.US,D,20240710,000000,33.9,33.9211,33.9,33.9211,697,0
+USEP.US,D,20240711,000000,33.906,33.9165,33.89,33.9165,1326,0
+USEP.US,D,20240712,000000,33.92,33.945,33.92,33.9343,3956,0
+USEP.US,D,20240715,000000,33.94,33.96,33.94,33.95,2759,0
+USEP.US,D,20240716,000000,33.94,33.99,33.92,33.97,6097,0
+USEP.US,D,20240717,000000,33.94,33.96,33.93,33.93,2369,0
+USEP.US,D,20240718,000000,33.92,33.956,33.885,33.8985,5882,0
+USEP.US,D,20240719,000000,33.88,33.94,33.87,33.94,29048,0
+USEP.US,D,20240722,000000,33.93,33.97,33.92,33.9593,3021,0
+USEP.US,D,20240723,000000,33.95,33.97,33.9201,33.96,10413,0
+USEP.US,D,20240724,000000,33.9,33.9,33.82,33.8601,17288,0
+USEP.US,D,20240725,000000,33.838,33.875,33.82,33.839,3938,0
+USEP.US,D,20240726,000000,33.91,33.92,33.9093,33.9093,1276,0
+USEP.US,D,20240729,000000,33.979,33.979,33.9352,33.9352,122,0
+USEP.US,D,20240730,000000,33.89,33.9389,33.89,33.9389,14738,0
+USEP.US,D,20240731,000000,33.98,34.0093,33.98,34.0093,3774,0
+USEP.US,D,20240801,000000,34.015,34.02,33.9,33.9292,3639,0
+USEP.US,D,20240802,000000,33.87,33.87,33.635,33.73,13466,0
+USEP.US,D,20240805,000000,33.22,33.46,33.22,33.2562,4497,0
+USEP.US,D,20240806,000000,33.56,33.6919,33.56,33.5843,74499,0
+USEP.US,D,20240807,000000,33.67,33.785,33.4848,33.4848,4720,0
+USEP.US,D,20240808,000000,33.72,33.78,33.72,33.7693,21139,0
+USEP.US,D,20240809,000000,33.82,33.885,33.8001,33.8845,4507,0
+USEP.US,D,20240812,000000,33.89,33.95,33.89,33.89,2119,0
+USEP.US,D,20240813,000000,33.9401,34.0341,33.9401,34.0341,1276,0
+USEP.US,D,20240814,000000,34.0899,34.0899,34.06,34.0883,1887,0
+USEP.US,D,20240815,000000,34.11,34.1151,34.09,34.1151,19511,0
+USEP.US,D,20240816,000000,34.11,34.17,34.11,34.135,871,0
+USEP.US,D,20240819,000000,34.1383,34.1579,34.13,34.1411,2827,0
+USEP.US,D,20240820,000000,34.145,34.145,34.145,34.145,108,0
+USEP.US,D,20240821,000000,34.165,34.2,34.1301,34.17,4308,0
+USEP.US,D,20240822,000000,34.18,34.18,34.1301,34.1753,12666,0
+USEP.US,D,20240823,000000,34.19,34.2225,34.165,34.18,6578,0
+USEP.US,D,20240826,000000,34.195,34.2216,34.17,34.21,2701,0
+USEP.US,D,20240827,000000,34.195,34.21,34.1856,34.1856,2666,0
+USEP.US,D,20240828,000000,34.2102,34.235,34.2,34.235,3688,0
+USEP.US,D,20240829,000000,34.24,34.2488,34.17,34.18,35276,0
+USEP.US,D,20240830,000000,34.29,34.29,34.2,34.2,907637,0
+USEP.US,D,20240903,000000,34.26,34.26,33.85,33.9399,185822,0
+USEP.US,D,20240904,000000,33.79,33.99,33.79,33.87,200971,0
+USEP.US,D,20240905,000000,33.97,33.98,33.775,33.87,351606,0
+USEP.US,D,20240906,000000,33.97,33.97,33.5701,33.6,186649,0
+USEP.US,D,20240909,000000,33.81,33.87,33.67,33.87,44102,0
+USEP.US,D,20240910,000000,33.8262,33.9,33.68,33.9,56718,0
+USEP.US,D,20240911,000000,33.87,34.08,33.54,33.98,189706,0
+USEP.US,D,20240912,000000,33.98,34.18,33.98,34.17,187969,0
+USEP.US,D,20240913,000000,34.22,34.31,34.13,34.25,556126,0
+USEP.US,D,20240916,000000,34.29,34.35,34.19,34.34,61641,0
+USEP.US,D,20240917,000000,34.41,34.41,34.2574,34.34,72796,0
+USEP.US,D,20240918,000000,34.36,34.4599,34.275,34.2805,30227,0
+USEP.US,D,20240919,000000,34.61,34.61,34.49,34.58,106288,0
+USEP.US,D,20240920,000000,34.51,34.57,34.44,34.57,42282,0
+USEP.US,D,20240923,000000,34.6,34.62,34.56,34.62,24232,0
+USEP.US,D,20240924,000000,34.61,34.65,34.55,34.6319,32827,0
+USEP.US,D,20240925,000000,34.64,34.68,34.59,34.64,126007,0
+USEP.US,D,20240926,000000,34.7,34.83,34.62,34.69,258242,0
+USEP.US,D,20240927,000000,34.67,34.74,34.64,34.69,33296,0
+USEP.US,D,20240930,000000,34.66,34.75,34.5706,34.74,42709,0
+USEP.US,D,20241001,000000,34.76,34.76,34.54,34.62,196260,0
+USEP.US,D,20241002,000000,34.54,34.64,34.51,34.6,23837,0
+USEP.US,D,20241003,000000,34.52,34.57,34.51,34.57,9293,0
+USEP.US,D,20241004,000000,34.65,34.6631,34.55,34.6631,8103,0
+USEP.US,D,20241007,000000,34.595,34.6282,34.491,34.54,18189,0
+USEP.US,D,20241008,000000,34.61,34.658,34.6,34.658,5359,0
+USEP.US,D,20241009,000000,34.6,34.7899,34.6,34.77,14944,0
+USEP.US,D,20241010,000000,34.7,34.77,34.67,34.7244,10961,0
+USEP.US,D,20241011,000000,34.75,34.84,34.75,34.8246,9629,0
+USEP.US,D,20241014,000000,34.91,34.96,34.89,34.917,4313,0
+USEP.US,D,20241015,000000,34.96,34.96,34.7991,34.8098,4702,0
+USEP.US,D,20241016,000000,34.85,34.86,34.8,34.8574,4068,0
+USEP.US,D,20241017,000000,34.92,34.9499,34.88,34.8852,7942,0
+USEP.US,D,20241018,000000,34.96,34.99,34.93,34.9569,5722,0
+USEP.US,D,20241021,000000,34.85,34.97,34.85,34.92,22945,0
+USEP.US,D,20241022,000000,34.8565,34.98,34.8565,34.97,10349,0
+USEP.US,D,20241023,000000,34.8017,34.8017,34.76,34.7985,2553,0
+USEP.US,D,20241024,000000,34.84,34.91,34.82,34.8802,49339,0
+USEP.US,D,20241025,000000,34.95,35,34.86,34.8782,6758,0
+USEP.US,D,20241028,000000,34.92,34.95,34.92,34.925,4120,0
+USEP.US,D,20241029,000000,34.85,34.9799,34.85,34.9239,6663,0
+USEP.US,D,20241030,000000,34.92,34.9384,34.88,34.88,6588,0
+USEP.US,D,20241031,000000,34.6,34.64,34.57,34.58,5445,0
+USEP.US,D,20241101,000000,34.68,34.7488,34.635,34.65,18805,0
+USEP.US,D,20241104,000000,34.58,34.65,34.56,34.5812,7521,0
+USEP.US,D,20241105,000000,34.72,34.7984,34.7,34.7757,6146,0
+USEP.US,D,20241106,000000,35.0412,35.19,35.0412,35.1493,14309,0
+USEP.US,D,20241107,000000,35.21,35.2915,35.19,35.2568,3940,0
+USEP.US,D,20241108,000000,35.295,35.32,35.2601,35.2875,5225,0
+USEP.US,D,20241111,000000,35.315,35.315,35.2701,35.2902,11712,0
+USEP.US,D,20241112,000000,35.2443,35.307,35.205,35.25,13551,0
+USEP.US,D,20241113,000000,35.265,35.36,35.265,35.29,7234,0
+USEP.US,D,20241114,000000,35.275,35.37,35.19,35.2,3533,0
+USEP.US,D,20241115,000000,35.0227,35.2,34.9531,35,14583,0
+USEP.US,D,20241118,000000,35.0455,35.1026,35.025,35.0657,1920,0
+USEP.US,D,20241119,000000,35.0294,35.13,35,35.12,7558,0
+USEP.US,D,20241120,000000,35.082,35.19,35.01,35.12,10660,0
+USEP.US,D,20241121,000000,35.08,35.26,35.08,35.19,1712,0
+USEP.US,D,20241122,000000,35.2815,35.31,35.2201,35.26,7076,0
+USEP.US,D,20241125,000000,35.3461,35.43,35.286,35.3393,9440,0
+USEP.US,D,20241126,000000,35.38,35.43,35.37,35.4,23224,0
+USEP.US,D,20241127,000000,35.4,35.48,35.34,35.36,4858,0
+USEP.US,D,20241129,000000,35.4434,35.54,35.4108,35.46,2232,0
+USEP.US,D,20241202,000000,35.52,35.55,35.4757,35.5122,3480,0
+USEP.US,D,20241203,000000,35.53,35.57,35.4888,35.52,262477,0
+USEP.US,D,20241204,000000,35.55,35.6,35.5314,35.56,11492,0
+USEP.US,D,20241205,000000,35.63,35.64,35.56,35.5701,6535,0
+USEP.US,D,20241206,000000,35.6141,35.6199,35.5607,35.6023,4621,0
+USEP.US,D,20241209,000000,35.55,35.57,35.51,35.5353,3851,0
+USEP.US,D,20241210,000000,35.51,35.5299,35.4853,35.4853,5344,0
+USEP.US,D,20241211,000000,35.595,35.65,35.56,35.6038,10083,0
+USEP.US,D,20241212,000000,35.55,35.5996,35.5,35.5365,10952,0
+USEP.US,D,20241213,000000,35.58,35.58,35.53,35.5405,3542,0
+USEP.US,D,20241216,000000,35.6,35.61,35.5778,35.5949,4661,0
+USEP.US,D,20241217,000000,35.56,35.57,35.52,35.551,9356,0
+USEP.US,D,20241218,000000,35.5777,35.5777,35.07,35.07,11973,0
+USEP.US,D,20241219,000000,35.17,35.1915,35.0811,35.0811,4688,0
+USEP.US,D,20241220,000000,35.06,35.35,34.97,35.27,4478,0
+USEP.US,D,20241223,000000,35.24,35.37,35.24,35.37,4110,0
+USEP.US,D,20241224,000000,35.5,35.57,35.5,35.543,2656,0
+USEP.US,D,20241226,000000,35.57,35.59,35.541,35.5845,2361,0
+USEP.US,D,20241227,000000,35.44,35.46,35.35,35.3975,2370,0
+USEP.US,D,20241230,000000,35.3142,35.325,35.2658,35.2753,13197,0
+USEP.US,D,20241231,000000,35.2991,35.2991,35.14,35.1959,22956,0
+USEP.US,D,20250102,000000,35.2057,35.31,35.0208,35.1682,13536,0
+USEP.US,D,20250103,000000,35.342,35.3994,35.342,35.3698,2657,0
+USEP.US,D,20250106,000000,35.5,35.58,35.4317,35.4548,9034,0
+USEP.US,D,20250107,000000,35.49,35.49,35.2101,35.2666,6222,0
+USEP.US,D,20250108,000000,35.24,35.34,35.2,35.3111,345240,0
+USEP.US,D,20250110,000000,35.14,35.14,35.03,35.0571,358153,0
+USEP.US,D,20250113,000000,34.95,35.0848,34.95,35.0848,3255,0
+USEP.US,D,20250114,000000,35.12,35.1634,34.9701,35.0941,15691,0
+USEP.US,D,20250115,000000,35.42,35.48,35.36,35.453,18160,0
+USEP.US,D,20250116,000000,35.4699,35.48,35.39,35.4185,10603,0
+USEP.US,D,20250117,000000,35.61,35.6399,35.585,35.59,2638,0
+USEP.US,D,20250121,000000,35.63,35.7205,35.56,35.69,8947,0
+USEP.US,D,20250122,000000,35.77,35.8446,35.77,35.815,5331,0
+USEP.US,D,20250123,000000,35.81,35.864,35.78,35.86,33447,0
+USEP.US,D,20250124,000000,35.89,35.9199,35.85,35.8542,4439,0
+USEP.US,D,20250127,000000,35.5649,35.6291,35.54,35.6202,7466,0
+USEP.US,D,20250128,000000,35.57,35.81,35.57,35.7797,10215,0
+USEP.US,D,20250129,000000,35.71,35.76,35.68,35.723,6408,0
+USEP.US,D,20250130,000000,35.7301,35.85,35.7301,35.7939,9299,0
+USEP.US,D,20250131,000000,35.8644,35.93,35.69,35.69,9256,0
+USEP.US,D,20250203,000000,35.4999,35.65,35.41,35.58,20745,0
+USEP.US,D,20250204,000000,35.62,35.7594,35.62,35.7349,14540,0
+USEP.US,D,20250205,000000,35.7,35.8299,35.65,35.76,6253,0
+USEP.US,D,20250206,000000,35.83,35.8706,35.7678,35.8681,7644,0
+USEP.US,D,20250207,000000,35.86,35.86,35.711,35.7401,5407,0
+USEP.US,D,20250210,000000,35.77,35.8599,35.77,35.8225,10297,0
+USEP.US,D,20250211,000000,35.78,35.89,35.7677,35.8266,11193,0
+USEP.US,D,20250212,000000,35.79,35.81,35.79,35.7941,4225,0
+USEP.US,D,20250213,000000,35.84,35.9489,35.84,35.9489,5216,0
+USEP.US,D,20250214,000000,35.965,36.0027,35.95,35.9697,1159008,0
+USEP.US,D,20250218,000000,35.96,36.05,35.89,35.99,25796,0
+USEP.US,D,20250219,000000,35.95,36.048,35.95,36.048,5972,0
+USEP.US,D,20250220,000000,36.02,36.02,35.94,36.0007,2250,0
+USEP.US,D,20250221,000000,35.95,35.99,35.74,35.7416,4249,0
+USEP.US,D,20250224,000000,35.8,35.81,35.65,35.75,6540,0
+USEP.US,D,20250225,000000,35.6201,35.6434,35.49,35.5816,2801,0
+USEP.US,D,20250226,000000,35.66,35.7499,35.54,35.589,4667,0
+USEP.US,D,20250227,000000,35.6,35.6237,35.3043,35.3043,1712,0
+USEP.US,D,20250228,000000,35.2501,35.5625,35.24,35.5625,5111,0
+USEP.US,D,20250303,000000,35.56,35.6099,35.16,35.19,13249,0
+USEP.US,D,20250304,000000,35.05,35.22,34.9,35.0401,5607,0
+USEP.US,D,20250305,000000,35.01,35.2699,34.95,35.2466,9807,0
+USEP.US,D,20250306,000000,34.96,35.0772,34.8301,34.8989,3240,0
+USEP.US,D,20250307,000000,34.87,35.07,34.7,35.035,14267,0
+USEP.US,D,20250310,000000,34.72,34.72,34.33,34.4797,7396,0
+USEP.US,D,20250311,000000,34.5499,34.5499,34.2,34.3477,21730,0
+USEP.US,D,20250312,000000,34.41,34.4399,34.27,34.3701,23354,0
+USEP.US,D,20250313,000000,34.3463,34.3463,34.06,34.1018,2137,0
+USEP.US,D,20250314,000000,34.455,34.5295,34.25,34.5295,1889,0
+USEP.US,D,20250317,000000,34.599,34.7001,34.521,34.6672,3514,0
+USEP.US,D,20250318,000000,34.4651,34.472,34.4,34.4209,6539,0
+USEP.US,D,20250319,000000,34.5,34.6469,34.5,34.6469,1458,0
+USEP.US,D,20250320,000000,34.63,34.7699,34.5287,34.5934,2109,0
+USEP.US,D,20250321,000000,34.4356,34.5902,34.43,34.5902,3766,0
+USEP.US,D,20250324,000000,34.86,35,34.81,34.9871,13368,0
+USEP.US,D,20250325,000000,35.0192,35.0669,34.96,35.0102,5622,0
+USEP.US,D,20250326,000000,35,35,34.7209,34.7842,2246,0
+USEP.US,D,20250327,000000,34.79,34.81,34.7,34.7296,4501,0
+USEP.US,D,20250328,000000,34.4,34.4,34.25,34.2971,980,0
+USEP.US,D,20250331,000000,34.0325,34.457,34.01,34.4113,2981,0
+USEP.US,D,20250401,000000,34.34,34.49,34.31,34.4778,9166,0
+USEP.US,D,20250402,000000,34.46,34.6466,34.46,34.6466,3892,0
+USEP.US,D,20250403,000000,33.99,33.99,33.6952,33.6952,3850,0
+USEP.US,D,20250404,000000,33.2334,33.265,32.7531,32.7531,32126,0
+USEP.US,D,20250407,000000,32.63,33.08,32.47,32.79,17416,0
+USEP.US,D,20250408,000000,33.255,33.31,32.42,32.545,48393,0
+USEP.US,D,20250409,000000,32.61,34.005,32.58,33.9511,43992,0
+USEP.US,D,20250410,000000,33.12,33.424,33.04,33.424,3352,0
+USEP.US,D,20250411,000000,33.4199,33.7273,33.395,33.7273,4666,0
+USEP.US,D,20250414,000000,34.0187,34.0187,33.7417,33.8132,6775,0
+USEP.US,D,20250415,000000,33.7801,33.9,33.6736,33.7551,20398,0
+USEP.US,D,20250416,000000,33.585,33.6017,33.245,33.3429,16324,0
+USEP.US,D,20250417,000000,33.35,33.4514,33.3111,33.3111,5854,0
+USEP.US,D,20250421,000000,32.96,33.22,32.8597,32.9927,5785,0
+USEP.US,D,20250422,000000,33.2104,33.4192,33.2104,33.3468,6665,0
+USEP.US,D,20250423,000000,33.89,33.89,33.59,33.6449,10002,0
+USEP.US,D,20250424,000000,33.7714,34.02,33.7714,33.9973,14664,0
+USEP.US,D,20250425,000000,34.125,34.17,34.0818,34.1422,4428,0
+USEP.US,D,20250428,000000,34.17,34.1999,33.9952,34.1842,7010,0
+USEP.US,D,20250429,000000,34.18,34.2903,34.1173,34.2903,7868,0
+USEP.US,D,20250430,000000,34.1004,34.3548,34.0866,34.3548,4186,0
+USEP.US,D,20250501,000000,34.67,34.67,34.45,34.46,87367,0
+USEP.US,D,20250502,000000,34.7,34.81,34.7,34.7651,1450,0
+USEP.US,D,20250505,000000,34.6803,34.77,34.625,34.625,10417,0
+USEP.US,D,20250506,000000,34.4801,34.5699,34.42,34.4975,6929,0
+USEP.US,D,20250507,000000,34.4768,34.542,34.39,34.542,686,0
+USEP.US,D,20250508,000000,34.84,34.84,34.68,34.68,4025,0
+USEP.US,D,20250509,000000,34.648,34.71,34.6266,34.6266,3929,0
+USEP.US,D,20250512,000000,35.2,35.2975,35.2,35.2975,906,0
+USEP.US,D,20250513,000000,35.44,35.58,35.43,35.5042,215411,0
+USEP.US,D,20250514,000000,35.4815,35.525,35.46,35.523,2023,0
+USEP.US,D,20250515,000000,35.4468,35.6628,35.4468,35.6184,5357,0
+USEP.US,D,20250516,000000,35.7,35.785,35.7,35.75,2083,0
+USEP.US,D,20250519,000000,35.63,35.82,35.51,35.79,4527,0
+USEP.US,D,20250520,000000,35.72,35.8,35.6776,35.7313,7426,0
+USEP.US,D,20250521,000000,35.7613,35.7613,35.395,35.4033,1619,0
+USEP.US,D,20250522,000000,35.435,35.52,35.3401,35.395,3596,0
+USEP.US,D,20250523,000000,35.2599,35.34,35.17,35.2452,2803,0
+USEP.US,D,20250527,000000,35.47,35.695,35.47,35.6814,7028,0
+USEP.US,D,20250528,000000,35.69,35.69,35.558,35.558,2502,0
+USEP.US,D,20250529,000000,35.615,35.6599,35.57,35.6508,2787,0
+USEP.US,D,20250530,000000,35.6894,35.6932,35.5,35.6932,3209,0
+USEP.US,D,20250602,000000,35.64,35.77,35.63,35.7498,3956,0
+USEP.US,D,20250603,000000,35.775,35.9217,35.775,35.9217,26212,0
+USEP.US,D,20250604,000000,35.9765,35.9765,35.88,35.9048,727,0
+USEP.US,D,20250605,000000,35.9047,35.979,35.69,35.73,70893,0
+USEP.US,D,20250606,000000,36.03,36.0392,35.93,36.0337,11640,0
+USEP.US,D,20250609,000000,35.99,36.095,35.99,36.0532,13979,0
+USEP.US,D,20250610,000000,36.116,36.165,36.07,36.1593,2725,0
+USEP.US,D,20250611,000000,36.155,36.19,36.05,36.091,17267,0
+USEP.US,D,20250612,000000,36.16,36.2199,36.15,36.1814,1314,0
+USEP.US,D,20250613,000000,36.02,36.02,35.9167,35.9167,854,0
+USEP.US,D,20250616,000000,36.18,36.21,36.1646,36.1646,1306,0
+USEP.US,D,20250617,000000,36.12,36.19,35.9709,35.9966,4325,0
+USEP.US,D,20250618,000000,36.1681,36.1681,36.0039,36.0039,2201,0
+USEP.US,D,20250620,000000,35.99,35.99,35.94,35.9533,1650,0
+USEP.US,D,20250623,000000,36.13,36.182,35.91,36.182,3922,0
+USEP.US,D,20250624,000000,36.38,36.49,36.38,36.4719,1470,0
+USEP.US,D,20250625,000000,36.4579,36.46,36.4579,36.46,555,0
+USEP.US,D,20250626,000000,36.5,36.687,36.494,36.6507,5487,0
+USEP.US,D,20250627,000000,36.72,36.7412,36.6699,36.7412,2189,0
+USEP.US,D,20250630,000000,36.7327,36.8551,36.73,36.8551,4638,0
+USEP.US,D,20250701,000000,36.785,36.9,36.77,36.8356,35456,0
+USEP.US,D,20250702,000000,36.83,36.9399,36.8201,36.9098,96063,0
+USEP.US,D,20250703,000000,37.075,37.08,37.02,37.05,34054,0
+USEP.US,D,20250707,000000,36.97,37.07,36.8401,36.8401,48862,0
+USEP.US,D,20250708,000000,36.9,36.96,36.9,36.9446,3823,0
+USEP.US,D,20250709,000000,37.045,37.0862,36.9701,37.055,12461,0
+USEP.US,D,20250710,000000,37.04,37.1899,37.01,37.1331,8363,0
+USEP.US,D,20250711,000000,37.05,37.1199,37.03,37.0764,672,0
+USEP.US,D,20250714,000000,37.06,37.12,37.03,37.1156,2859,0
+USEP.US,D,20250715,000000,37.11,37.16,37.05,37.06,4034,0
+USEP.US,D,20250716,000000,37.01,37.1299,36.94,37.1144,3779,0
+USEP.US,D,20250717,000000,37.12,37.2364,37.12,37.2364,857,0
+USEP.US,D,20250718,000000,37.3199,37.3199,37.1701,37.2,1878,0
+USEP.US,D,20250721,000000,37.3,37.32,37.27,37.2857,5559,0
+USEP.US,D,20250722,000000,37.23,37.28,37.22,37.28,4447,0
+USEP.US,D,20250723,000000,37.3011,37.46,37.3011,37.4249,8014,0
+USEP.US,D,20250724,000000,37.46,37.5299,37.44,37.4767,1990,0
+USEP.US,D,20250725,000000,37.51,37.57,37.51,37.5435,846,0
+USEP.US,D,20250728,000000,37.54,37.5653,37.54,37.5653,2276,0
+USEP.US,D,20250729,000000,37.57,37.57,37.5009,37.5305,1887,0
+USEP.US,D,20250730,000000,37.51,37.53,37.44,37.5195,6587,0
+USEP.US,D,20250731,000000,37.6,37.6,37.4671,37.4671,1512,0
+USEP.US,D,20250801,000000,37.03,37.23,37.03,37.1559,55339,0
+USEP.US,D,20250804,000000,37.37,37.4887,37.37,37.4887,7218,0
+USEP.US,D,20250805,000000,37.49,37.5099,37.4,37.4069,1115,0
+USEP.US,D,20250806,000000,37.5,37.59,37.5,37.5478,2034,0
+USEP.US,D,20250807,000000,37.56,37.56,37.47,37.52,2633,0
+USEP.US,D,20250808,000000,37.665,37.7,37.56,37.6932,6385,0
+USEP.US,D,20250811,000000,37.66,37.715,37.61,37.62,10134,0
+USEP.US,D,20250812,000000,37.755,37.8299,37.75,37.8249,2230,0
+USEP.US,D,20250813,000000,37.865,37.8916,37.8009,37.87,7401,0
+USEP.US,D,20250814,000000,37.82,37.86,37.82,37.8396,2053,0
+USEP.US,D,20250815,000000,37.8301,37.9099,37.8301,37.87,2842,0
+USEP.US,D,20250818,000000,37.85,37.905,37.849,37.905,824,0
+USEP.US,D,20250819,000000,37.94,37.94,37.8167,37.8496,4213,0
+USEP.US,D,20250820,000000,37.79,37.8493,37.7,37.8247,3414,0
+USEP.US,D,20250821,000000,37.76,37.83,37.73,37.7817,5858,0
+USEP.US,D,20250822,000000,37.89,38.0099,37.81,37.965,3649,0
+USEP.US,D,20250825,000000,37.94,38.0399,37.93,37.9846,4034,0
+USEP.US,D,20250826,000000,37.95,38.0499,37.95,37.9924,15555,0
+USEP.US,D,20250827,000000,38.0003,38.05,38,38.035,2479,0
+USEP.US,D,20250828,000000,38.055,38.0799,38.03,38.0553,8329,0
+USEP.US,D,20250829,000000,38.08,38.1,38,38.0503,190492,0
+USEP.US,D,20250902,000000,37.76,37.96,37.74,37.9093,233210,0
+USEP.US,D,20250903,000000,37.9895,38.07,37.97,38.0109,249515,0
+USEP.US,D,20250904,000000,38.03,38.21,37.9835,38.21,106098,0
+USEP.US,D,20250905,000000,38.29,38.29,38.09,38.176,49668,0
+USEP.US,D,20250908,000000,38.185,38.28,38.1701,38.22,30338,0
+USEP.US,D,20250909,000000,38.24,38.28,38.156,38.28,58463,0
+USEP.US,D,20250910,000000,38.31,38.38,38.26,38.33,40166,0
+USEP.US,D,20250911,000000,38.38,38.47,38.38,38.45,102886,0
+USEP.US,D,20250912,000000,38.42,38.479,38.4,38.4513,1573712,0
+USEP.US,D,20250915,000000,38.51,38.57,38.4535,38.55,39608,0
+USEP.US,D,20250916,000000,38.4998,38.53,38.4301,38.4831,17276,0
+USEP.US,D,20250917,000000,38.3901,38.5499,38.3901,38.5099,28791,0
+USEP.US,D,20250918,000000,38.4501,38.61,38.44,38.56,39110,0
+USEP.US,D,20250919,000000,38.64,38.64,38.5,38.6111,210027,0
+USEP.US,D,20250922,000000,38.63,38.7,38.543,38.69,16983,0
+USEP.US,D,20250923,000000,38.5901,38.7,38.52,38.56,12453,0
+USEP.US,D,20250924,000000,38.5545,38.61,38.47,38.53,28318,0
+USEP.US,D,20250925,000000,38.42,38.54,38.3701,38.4878,10487,0
+USEP.US,D,20250926,000000,38.5,38.56,38.5,38.545,11592,0
+USEP.US,D,20250929,000000,38.61,38.6596,38.58,38.6141,8066,0
+USEP.US,D,20250930,000000,38.632,38.69,38.5701,38.67,6747,0
+USEP.US,D,20251001,000000,38.64,38.7799,38.64,38.7601,3800,0
+USEP.US,D,20251002,000000,38.7899,38.7899,38.6982,38.74,8623,0
+USEP.US,D,20251003,000000,38.78,38.78,38.69,38.7429,3891,0
+USEP.US,D,20251006,000000,38.7617,38.828,38.7312,38.76,6961,0
+USEP.US,D,20251007,000000,38.75,38.85,38.65,38.7118,7668,0
+USEP.US,D,20251008,000000,38.78,38.83,38.735,38.83,2017,0
+USEP.US,D,20251009,000000,38.7531,38.755,38.71,38.75,5314,0
+USEP.US,D,20251010,000000,38.76,38.82,38.31,38.31,13858,0
+USEP.US,D,20251013,000000,38.57,38.63,38.5583,38.6,9311,0
+USEP.US,D,20251014,000000,38.425,38.6216,38.41,38.564,6470,0
+USEP.US,D,20251015,000000,38.73,38.73,38.5914,38.6293,2001,0
+USEP.US,D,20251016,000000,38.64,38.65,38.4301,38.56,6635,0
+USEP.US,D,20251017,000000,38.53,38.69,38.53,38.69,16564,0
+USEP.US,D,20251020,000000,38.8132,38.8267,38.81,38.8267,2980,0
+USEP.US,D,20251021,000000,38.87,38.87,38.7952,38.82,5090,0
+USEP.US,D,20251022,000000,38.78,38.9,38.6,38.71,22176,0
+USEP.US,D,20251023,000000,38.82,38.88,38.79,38.8403,4814,0
+USEP.US,D,20251024,000000,38.93,39,38.93,39,14736,0
+USEP.US,D,20251027,000000,39.0462,39.14,39.02,39.13,6755,0
+USEP.US,D,20251028,000000,39.08,39.1472,39.07,39.07,2823,0
+USEP.US,D,20251029,000000,39.12,39.14,39,39.1,7093,0
+USEP.US,D,20251030,000000,38.93,39.05,38.9,38.9362,13758,0
+USEP.US,D,20251031,000000,39,39.02,38.9,38.9652,9683,0
+USEP.US,D,20251103,000000,38.9845,39.0201,38.95,38.9764,3376,0
+USEP.US,D,20251104,000000,38.8615,38.8932,38.79,38.79,25884,0
+USEP.US,D,20251105,000000,38.87,38.99,38.85,38.85,15929,0
+USEP.US,D,20251106,000000,38.88,38.88,38.7009,38.771,37778,0
+USEP.US,D,20251107,000000,38.58,38.75,38.55,38.75,4599,0
+USEP.US,D,20251110,000000,38.9078,38.9849,38.86,38.9836,7356,0
+USEP.US,D,20251111,000000,38.9633,39.0192,38.9272,38.994,4316,0
+USEP.US,D,20251112,000000,38.94,39,38.93,39,6374,0
+USEP.US,D,20251113,000000,38.88,38.8949,38.7201,38.78,6342,0
+USEP.US,D,20251114,000000,38.8078,38.82,38.7496,38.7543,1291,0
+USEP.US,D,20251117,000000,38.75,38.75,38.55,38.6162,5796,0
+USEP.US,D,20251118,000000,38.49,38.5768,38.47,38.5143,3402,0
+USEP.US,D,20251119,000000,38.6406,38.6406,38.48,38.58,2901,0
+USEP.US,D,20251120,000000,38.81,38.81,38.341,38.341,5552,0
+USEP.US,D,20251121,000000,38.42,38.5475,38.3899,38.4773,3733,0
+USEP.US,D,20251124,000000,38.6731,38.76,38.6731,38.7352,2977,0
+USEP.US,D,20251125,000000,38.641476,38.94,38.641476,38.94,9490,0
+USEP.US,D,20251126,000000,38.956,39.04,38.9,39.005,7081,0
+USEP.US,D,20251128,000000,39.03,39.0506,38.98,39.0506,2640,0
+USEP.US,D,20251201,000000,39,39.1113,39,39.0157,8118,0
+USEP.US,D,20251202,000000,39.04,39.119,39.04,39.0838,4534,0
+USEP.US,D,20251203,000000,39.085,39.1569,39.06,39.13,4180,0
+USEP.US,D,20251204,000000,39.1,39.19,39.06,39.19,5419,0
+USEP.US,D,20251205,000000,39.1735,39.2165,39.1,39.1677,7557,0
+USEP.US,D,20251208,000000,39.15,39.15,39.07,39.12,6543,0
+USEP.US,D,20251209,000000,39.1,39.2099,39.0995,39.16,42853,0
+USEP.US,D,20251210,000000,39.12,39.29,39.05,39.27,126446,0
+USEP.US,D,20251211,000000,39.16,39.32,39.1483,39.32,6414,0
+USEP.US,D,20251212,000000,39.2365,39.2365,39.08,39.1408,16246,0
+USEP.US,D,20251215,000000,39.1785,39.3,39.0908,39.1448,11051,0
+USEP.US,D,20251216,000000,39.1118,39.13,38.9881,39.1157,7473,0
+USEP.US,D,20251217,000000,39.0805,39.0805,38.9122,38.9243,7018,0
+USEP.US,D,20251218,000000,39.02,39.16,39.02,39.09,16232,0
+USEP.US,D,20251219,000000,39.165,39.2336,39.1211,39.2015,4719,0
+USEP.US,D,20251222,000000,39.25,39.34,39.25,39.3361,3442,0
+USEP.US,D,20251223,000000,39.32,39.39,39.32,39.37,18536,0
+USEP.US,D,20251224,000000,39.37,39.46,39.37,39.435,7480,0
+USEP.US,D,20251226,000000,39.42,39.451,39.41,39.451,3261,0
+USEP.US,D,20251229,000000,39.37,39.446,39.37,39.4282,5610,0
+USEP.US,D,20251230,000000,39.4,39.47,39.38,39.46,8176,0
+USEP.US,D,20251231,000000,39.41,39.41,39.3,39.3308,3077,0
+USEP.US,D,20260102,000000,39.37,39.41,39.27,39.3334,4666,0
+USEP.US,D,20260105,000000,39.39,39.4639,39.37,39.4397,43081,0
+USEP.US,D,20260106,000000,39.4201,39.51,39.4201,39.495,78692,0
+USEP.US,D,20260107,000000,39.5,39.59,39.43,39.43,10390,0
+USEP.US,D,20260108,000000,39.4401,39.51,39.4401,39.4901,5544,0
+USEP.US,D,20260109,000000,39.57,39.65,39.5273,39.5916,5164,0
+USEP.US,D,20260112,000000,39.588,39.67,39.47,39.67,166993,0
+USEP.US,D,20260113,000000,39.56,39.64,39.49,39.63,6071,0
+USEP.US,D,20260114,000000,39.45,39.53,39.39,39.49,3412,0
+USEP.US,D,20260115,000000,39.59,39.61,39.55,39.5603,10567,0
+USEP.US,D,20260116,000000,39.531,39.62,39.531,39.55,3815,0
+USEP.US,D,20260120,000000,39.32,39.3787,39.2,39.27,23029,0
+USEP.US,D,20260121,000000,39.41,39.53,39.35,39.49,6175,0
+USEP.US,D,20260122,000000,39.52,39.58,39.49,39.55,24010,0
+USEP.US,D,20260123,000000,39.534,39.58,39.5176,39.52,6154,0
+USEP.US,D,20260126,000000,39.59,39.66,39.58,39.6194,5169,0
+USEP.US,D,20260127,000000,39.67,39.674,39.59,39.635,38527,0
+USEP.US,D,20260128,000000,39.6601,39.72,39.6165,39.64,36220,0
+USEP.US,D,20260129,000000,39.48,39.64,39.47,39.61,30651,0
+USEP.US,D,20260130,000000,39.54,39.59,39.52,39.56,8994,0
+USEP.US,D,20260202,000000,39.66,39.72,39.64,39.64,5784,0
+USEP.US,D,20260203,000000,39.61,39.65,39.42,39.51,12846,0
+USEP.US,D,20260204,000000,39.5,39.52,39.41,39.4775,7319,0
+USEP.US,D,20260205,000000,39.275,39.394,39.2401,39.2648,8828,0
+USEP.US,D,20260206,000000,39.455,39.58,39.455,39.57,7165,0
+USEP.US,D,20260209,000000,39.56,39.7239,39.56,39.695,15294,0
+USEP.US,D,20260210,000000,39.72,39.76,39.61,39.61,13069,0
+USEP.US,D,20260211,000000,39.605,39.65,39.601,39.64,3351,0
+USEP.US,D,20260212,000000,39.665,39.665,39.34,39.34,6216,0
+USEP.US,D,20260213,000000,39.44,39.5,39.34,39.35,4848,0
+USEP.US,D,20260217,000000,39.395,39.49,39.295,39.49,11361,0
+USEP.US,D,20260218,000000,39.49,39.59,39.441,39.5,3521,0
diff --git a/daily/us/nyse etfs/2/usg.us.txt b/daily/us/nyse etfs/2/usg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f998131c22de65b3dabc63dd14b90c4f5e43f01
--- /dev/null
+++ b/daily/us/nyse etfs/2/usg.us.txt	
@@ -0,0 +1,1074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USG.US,D,20211104,000000,24.5563,24.5563,24.4491,24.4978,676.14152745204,0
+USG.US,D,20211105,000000,24.7658,24.7658,24.7562,24.7562,193.91615885954,0
+USG.US,D,20211108,000000,25.9938,25.9938,24.8167,24.8167,2758.9447152026,0
+USG.US,D,20211109,000000,24.8243,24.9608,24.8243,24.9462,1778.077795257,0
+USG.US,D,20211110,000000,25.1947,25.2628,25.0679,25.094,4414.9271511777,0
+USG.US,D,20211111,000000,25.2628,25.2726,25.2164,25.2238,1190.1732501432,0
+USG.US,D,20211112,000000,26.4714,26.4714,25.2433,25.311,1584.1616363975,0
+USG.US,D,20211115,000000,25.2477,25.2663,25.2044,25.2663,2360.8522832582,0
+USG.US,D,20211116,000000,25.3408,25.3408,25.2288,25.2288,7141.0395008592,0
+USG.US,D,20211117,000000,25.3213,25.3213,25.3065,25.3065,702.81782443801,0
+USG.US,D,20211118,000000,25.3604,25.3701,25.3408,25.3557,1208.6414557489,0
+USG.US,D,20211119,000000,25.3311,25.3311,25.2236,25.2236,1939.1615885954,0
+USG.US,D,20211122,000000,25.0582,25.0679,24.5417,24.5709,8895.5190333979,0
+USG.US,D,20211123,000000,24.4344,24.4637,24.376,24.4281,1836.5604463417,0
+USG.US,D,20211124,000000,24.3662,24.3812,24.3662,24.3782,249.32077567655,0
+USG.US,D,20211126,000000,24.4637,24.4637,24.3809,24.3809,1654.9564245526,0
+USG.US,D,20211129,000000,24.376,24.376,24.2915,24.2915,137.48553061999,0
+USG.US,D,20211130,000000,24.4441,24.4441,24.1716,24.1716,2667.6296985968,0
+USG.US,D,20211201,000000,24.2687,24.2687,24.2054,24.2054,311.90747245132,0
+USG.US,D,20211202,000000,24.181,24.181,24.0446,24.0959,1554.4073051439,0
+USG.US,D,20211203,000000,24.103,24.376,24.0348,24.2929,2059.2049250322,0
+USG.US,D,20211206,000000,24.2534,24.2534,24.2534,24.2534,44.118491169101,0
+USG.US,D,20211207,000000,24.2687,24.376,24.22,24.3401,845.43341217069,0
+USG.US,D,20211208,000000,24.3478,24.3478,24.3478,24.3478,1.0260114225372,0
+USG.US,D,20211209,000000,24.3467,24.3467,24.2298,24.2931,1204.5374100587,0
+USG.US,D,20211210,000000,24.1725,24.2444,24.1725,24.2444,307.80342676117,0
+USG.US,D,20211213,000000,24.3735,24.3735,24.3735,24.3735,9.2341028028352,0
+USG.US,D,20211214,000000,24.3126,24.3126,24.3126,24.3126,19.494217028208,0
+USG.US,D,20211215,000000,24.2298,24.2298,24.1854,24.1854,120.04333643686,0
+USG.US,D,20211216,000000,24.4441,24.4441,24.3825,24.3825,609.45078498712,0
+USG.US,D,20211217,000000,24.566,24.6098,24.5026,24.5616,665.88141322667,0
+USG.US,D,20211220,000000,24.639,24.6489,24.5124,24.5563,1029.0894568049,0
+USG.US,D,20211221,000000,24.7268,24.7268,24.4491,24.4491,106.70518794387,0
+USG.US,D,20211222,000000,24.459,24.459,24.459,24.459,14.364159915521,0
+USG.US,D,20211223,000000,24.6148,24.6148,24.6148,24.6148,98.497096563575,0
+USG.US,D,20211227,000000,24.722,24.722,24.722,24.722,2.0520228450745,0
+USG.US,D,20211228,000000,24.7317,24.7317,24.7317,24.7317,1.0260114225372,0
+USG.US,D,20211229,000000,24.6829,24.6829,24.6829,24.6829,32.832365521192,0
+USG.US,D,20211230,000000,24.6887,24.6887,24.6887,24.6887,4.104045690149,0
+USG.US,D,20211231,000000,24.9574,24.9574,24.9574,24.9574,1.0260114225372,0
+USG.US,D,20220103,000000,24.7755,24.8375,24.7755,24.8375,1239.421798425,0
+USG.US,D,20220104,000000,24.8535,24.8535,24.5807,24.6416,820.80913802979,0
+USG.US,D,20220105,000000,24.8145,24.8145,24.7527,24.7527,203.15026166237,0
+USG.US,D,20220106,000000,24.5596,24.5596,24.5596,24.5596,10.260114225372,0
+USG.US,D,20220107,000000,24.4497,24.4497,24.4497,24.4497,10.260114225372,0
+USG.US,D,20220110,000000,24.5656,24.5656,24.5656,24.5656,1.0260114225372,0
+USG.US,D,20220111,000000,24.7268,24.7463,24.7268,24.7463,3498.698950852,0
+USG.US,D,20220112,000000,24.8779,24.8779,24.8779,24.8779,3.0780342676117,0
+USG.US,D,20220113,000000,24.934,24.934,24.934,24.934,37.962422633878,0
+USG.US,D,20220114,000000,24.8634,24.8634,24.8634,24.8634,4.104045690149,0
+USG.US,D,20220118,000000,24.8097,24.8097,24.8097,24.8097,58.482651084623,0
+USG.US,D,20220119,000000,25.8769,25.9841,24.9023,24.9802,11082.975386247,0
+USG.US,D,20220120,000000,25.2336,25.2433,25.1069,25.1259,464.78317440937,0
+USG.US,D,20220121,000000,25.1368,25.1368,25.1368,25.1368,103.62715367626,0
+USG.US,D,20220124,000000,25.1199,25.1199,25.1199,25.1199,125.17339354954,0
+USG.US,D,20220125,000000,25.1703,25.2627,25.1703,25.1996,474.01727721221,0
+USG.US,D,20220126,000000,25.1849,25.1849,24.8437,24.8437,13903.480786802,0
+USG.US,D,20220127,000000,24.4637,24.5806,24.4637,24.5806,179.55199894402,0
+USG.US,D,20220128,000000,24.3341,24.3805,24.3341,24.3805,425.79474035295,0
+USG.US,D,20220131,000000,24.3954,24.3954,24.3176,24.3564,358.0779864655,0
+USG.US,D,20220201,000000,24.8145,24.8145,24.4295,24.4295,129.27743923969,0
+USG.US,D,20220202,000000,24.5041,24.5041,24.5041,24.5041,37.962422633878,0
+USG.US,D,20220203,000000,24.5886,24.5886,24.5886,24.5886,5.1300571126862,0
+USG.US,D,20220204,000000,24.5368,24.5368,24.5368,24.5368,1.0260114225372,0
+USG.US,D,20220207,000000,24.6946,24.6946,24.6343,24.6343,216.48841015536,0
+USG.US,D,20220208,000000,24.873,24.8731,24.7999,24.7999,584.82651084623,0
+USG.US,D,20220209,000000,24.3175,24.8779,24.3175,24.8779,510.95368842355,0
+USG.US,D,20220210,000000,24.9457,24.9457,24.9457,24.9457,1.0260114225372,0
+USG.US,D,20220211,000000,25.258,25.258,25.258,25.258,26.676296985968,0
+USG.US,D,20220214,000000,25.8135,25.8135,25.8135,25.8135,40.014445478952,0
+USG.US,D,20220215,000000,26.5494,27.8652,25.4773,25.4773,1359.4651348618,0
+USG.US,D,20220216,000000,25.6771,25.6771,25.6771,25.6771,1.0260114225372,0
+USG.US,D,20220217,000000,25.6505,25.6505,25.6505,25.6505,5.1300571126862,0
+USG.US,D,20220218,000000,26.1781,26.1888,25.7648,25.7648,1186.0692044531,0
+USG.US,D,20220222,000000,26.218,26.218,25.8964,26.0022,1260.9680382983,0
+USG.US,D,20220223,000000,26.106,26.106,26.106,26.106,83.106925225517,0
+USG.US,D,20220224,000000,28.2453,28.2453,26.0523,26.1297,13673.654228154,0
+USG.US,D,20220225,000000,25.799,25.8867,25.799,25.8592,800.28890957905,0
+USG.US,D,20220228,000000,25.7112,25.9495,25.7112,25.9343,5681.0252465887,0
+USG.US,D,20220301,000000,26.218,26.218,26.1758,26.1758,339.60978085983,0
+USG.US,D,20220302,000000,26.4165,26.4617,26.3155,26.4034,5068.496427334,0
+USG.US,D,20220303,000000,26.3935,26.3935,26.3363,26.3363,779.7686811283,0
+USG.US,D,20220304,000000,26.5591,26.6079,26.5537,26.5592,3592.0659903029,0
+USG.US,D,20220307,000000,26.8613,26.9197,26.8467,26.8656,2311.6037349764,0
+USG.US,D,20220308,000000,27.1147,27.3119,27.1146,27.3119,570.46235093071,0
+USG.US,D,20220309,000000,27.0757,27.0758,26.9782,27.0652,10035.417723837,0
+USG.US,D,20220310,000000,27.0465,27.2122,27.045,27.045,644.33517335339,0
+USG.US,D,20220311,000000,27.2609,27.2609,26.8711,27.0758,1474.378414186,0
+USG.US,D,20220314,000000,26.91,27.0075,26.8998,26.8998,806.44497811427,0
+USG.US,D,20220315,000000,26.4129,26.7931,26.4129,26.6087,4760.6930005728,0
+USG.US,D,20220316,000000,26.1889,26.3895,26.1889,26.3895,358.0779864655,0
+USG.US,D,20220317,000000,26.4135,26.4422,26.3788,26.3788,889.55190333979,0
+USG.US,D,20220318,000000,26.5962,26.5962,26.5183,26.5183,194.94217028208,0
+USG.US,D,20220321,000000,26.6371,26.6371,26.4763,26.4909,3472.022653866,0
+USG.US,D,20220322,000000,26.559,26.559,26.4617,26.4617,109.78322221148,0
+USG.US,D,20220323,000000,26.6566,27.9724,26.4775,26.4775,713.07793866338,0
+USG.US,D,20220324,000000,26.6859,26.6859,26.6859,26.6859,25.650285563431,0
+USG.US,D,20220325,000000,27.0756,27.0757,26.9002,26.9002,825.93919514248,0
+USG.US,D,20220328,000000,26.9003,26.9003,26.681,26.681,611.5028078322,0
+USG.US,D,20220329,000000,26.3155,26.6859,26.3155,26.6859,4406.7190597975,0
+USG.US,D,20220330,000000,26.3789,26.3818,26.3789,26.3818,139.53755346506,0
+USG.US,D,20220331,000000,26.8028,26.8028,26.606,26.606,1108.0923363402,0
+USG.US,D,20220401,000000,26.7003,26.7003,26.7003,26.7003,8.2080913802979,0
+USG.US,D,20220404,000000,26.452,26.452,26.452,26.452,253.4248213667,0
+USG.US,D,20220405,000000,26.5591,26.6859,26.3935,26.5875,3235.0140152599,0
+USG.US,D,20220406,000000,26.4714,26.4714,26.4714,26.4714,15.390171338059,0
+USG.US,D,20220407,000000,26.5991,26.5991,26.3252,26.4666,1028.0634453823,0
+USG.US,D,20220408,000000,26.6663,26.6663,26.6494,26.6494,254.45083278924,0
+USG.US,D,20220411,000000,26.9588,26.9977,26.802,26.802,2920.028508541,0
+USG.US,D,20220412,000000,27.0621,27.0757,26.8855,26.8855,427.84676319803,0
+USG.US,D,20220413,000000,27.1719,27.1719,27.1719,27.1719,223.67049011312,0
+USG.US,D,20220414,000000,27.4071,27.4461,27.3718,27.3718,5909.8257938145,0
+USG.US,D,20220418,000000,27.3875,27.3876,27.171,27.171,4475.4618251074,0
+USG.US,D,20220419,000000,27.1537,27.3389,27.1439,27.1439,1162.4709417347,0
+USG.US,D,20220420,000000,27.0757,27.0757,26.7639,26.9334,2365.9823403709,0
+USG.US,D,20220421,000000,26.9218,26.9218,26.8694,26.8694,259.58088990192,0
+USG.US,D,20220422,000000,26.5398,26.7151,26.5398,26.7151,153.90171338059,0
+USG.US,D,20220425,000000,26.6956,26.6956,26.6956,26.6956,173.39593040879,0
+USG.US,D,20220426,000000,26.0669,26.0669,26.0669,26.0669,60.534673929697,0
+USG.US,D,20220427,000000,26.1054,26.1054,26.0816,26.0816,461.70514014176,0
+USG.US,D,20220428,000000,25.991,25.991,25.991,25.991,46.170514014176,0
+USG.US,D,20220429,000000,27.2901,28.0504,25.9744,26.0366,1095.7801992698,0
+USG.US,D,20220502,000000,26.0517,26.0517,26.0517,26.0517,106.70518794387,0
+USG.US,D,20220503,000000,25.6918,25.6918,25.6672,25.6672,269.84100412729,0
+USG.US,D,20220504,000000,25.804,25.804,25.804,25.804,42.066468324027,0
+USG.US,D,20220505,000000,26.0231,26.0231,25.6235,25.7949,9463.9293614835,0
+USG.US,D,20220506,000000,25.7502,25.872,25.7502,25.872,299.59533538087,0
+USG.US,D,20220509,000000,26.0522,26.0523,25.8281,25.8281,1292.7743923969,0
+USG.US,D,20220510,000000,25.5455,25.5455,25.5292,25.5292,215.46239873282,0
+USG.US,D,20220511,000000,25.4481,25.4868,25.4481,25.4868,446.3149688037,0
+USG.US,D,20220512,000000,25.4591,25.4591,25.4591,25.4591,73.872822422681,0
+USG.US,D,20220513,000000,25.2726,25.2726,25.0825,25.0825,1186.0692044531,0
+USG.US,D,20220516,000000,24.8731,25.0111,24.7794,25.0111,311.90747245132,0
+USG.US,D,20220517,000000,25.024,25.024,25.024,25.024,61.560685352234,0
+USG.US,D,20220518,000000,25.0733,25.0733,25.0733,25.0733,53.352593971937,0
+USG.US,D,20220519,000000,25.3311,25.3408,25.2336,25.3408,2881.0400744846,0
+USG.US,D,20220520,000000,25.4383,25.4383,25.3993,25.3993,102.60114225372,0
+USG.US,D,20220523,000000,25.4941,25.4941,25.4941,25.4941,180.57801036655,0
+USG.US,D,20220524,000000,25.643,25.643,25.643,25.643,18.46820560567,0
+USG.US,D,20220525,000000,25.5845,25.6771,25.5845,25.6771,411.43058043743,0
+USG.US,D,20220526,000000,25.6819,25.6819,25.5262,25.5262,319.08955240908,0
+USG.US,D,20220527,000000,25.5505,25.5505,25.5505,25.5505,45.144502591639,0
+USG.US,D,20220531,000000,25.2824,25.442,25.2824,25.442,383.72827202893,0
+USG.US,D,20220601,000000,25.4377,25.4377,25.4377,25.4377,1.0260114225372,0
+USG.US,D,20220602,000000,25.565,25.7892,25.565,25.7892,1173.7570673826,0
+USG.US,D,20220603,000000,25.7161,25.7161,25.7161,25.7161,1.0260114225372,0
+USG.US,D,20220606,000000,25.4968,25.4968,25.4968,25.4968,37.962422633878,0
+USG.US,D,20220607,000000,25.2922,25.487,25.2922,25.487,170.31789614118,0
+USG.US,D,20220608,000000,25.5747,25.7697,25.5658,25.57,938.80045162158,0
+USG.US,D,20220609,000000,25.5894,25.5894,25.5894,25.5894,8.2080913802979,0
+USG.US,D,20220610,000000,25.6626,25.6626,25.6626,25.6626,1.0260114225372,0
+USG.US,D,20220613,000000,25.5261,25.5261,25.4578,25.4773,8139.3486149879,0
+USG.US,D,20220614,000000,25.1222,25.1222,25.1222,25.1222,2.0520228450745,0
+USG.US,D,20220615,000000,25.0971,25.2726,25.0874,25.2336,14070.720648675,0
+USG.US,D,20220616,000000,25.3408,25.5601,25.3408,25.5601,11731.41460529,0
+USG.US,D,20220617,000000,26.0329,26.0329,25.8359,25.8359,1010.6212511992,0
+USG.US,D,20220621,000000,25.3986,25.4578,25.2143,25.4578,823.8871722974,0
+USG.US,D,20220622,000000,25.4867,25.4867,25.4867,25.4867,4.104045690149,0
+USG.US,D,20220623,000000,25.4285,25.4285,25.4285,25.4285,60.534673929697,0
+USG.US,D,20220624,000000,25.3582,25.3582,25.3582,25.3582,1.0260114225372,0
+USG.US,D,20220627,000000,25.3471,25.3471,25.3471,25.3471,16.3089196144,0
+USG.US,D,20220628,000000,25.3015,25.3015,25.3015,25.3015,2.0386149518,0
+USG.US,D,20220629,000000,25.3792,25.3792,25.3792,25.3792,6.1158448554,0
+USG.US,D,20220630,000000,25.0849,25.0849,25.0849,25.0849,140.6644316742,0
+USG.US,D,20220701,000000,24.9434,24.9434,24.9434,24.9434,115.1817447767,0
+USG.US,D,20220705,000000,24.7717,24.7717,24.4087,24.7668,8035.2008325197,0
+USG.US,D,20220706,000000,24.2419,24.2419,24.2419,24.2419,234.440719457,0
+USG.US,D,20220707,000000,24.2419,24.2419,23.9625,24.0254,756.3261471178,0
+USG.US,D,20220708,000000,23.9378,24.0605,23.9378,24.0605,1340.3893308085,0
+USG.US,D,20220711,000000,24.4284,24.4284,24.0506,24.0506,654.3953995278,0
+USG.US,D,20220712,000000,23.9156,23.9156,23.9156,23.9156,42.8109139878,0
+USG.US,D,20220713,000000,23.8888,23.8888,23.8888,23.8888,5.0965373795,0
+USG.US,D,20220714,000000,23.7809,23.8937,23.7809,23.8937,1027.4619357072,0
+USG.US,D,20220715,000000,23.5797,23.5797,23.5797,23.5797,121.2975896321,0
+USG.US,D,20220718,000000,23.5642,23.5642,23.5642,23.5642,12.2316897108,0
+USG.US,D,20220719,000000,23.7611,23.7611,23.6136,23.6485,514.7502753295,0
+USG.US,D,20220720,000000,23.5916,23.5916,23.5916,23.5916,24.4633794216,0
+USG.US,D,20220721,000000,23.7024,23.7024,23.7024,23.7024,204.8808026559,0
+USG.US,D,20220722,000000,23.7465,23.7465,23.7465,23.7465,3.0579224277,0
+USG.US,D,20220725,000000,23.9574,23.9673,23.8544,23.855,1569.733512886,0
+USG.US,D,20220726,000000,23.7662,23.7662,23.7662,23.7662,13.2509971867,0
+USG.US,D,20220727,000000,23.7907,23.8691,23.7907,23.8691,599.3527958292,0
+USG.US,D,20220728,000000,24.0359,24.1929,23.9574,24.1929,15570.941001848,0
+USG.US,D,20220729,000000,24.2617,24.2617,24.2617,24.2617,10.193074759,0
+USG.US,D,20220801,000000,24.4136,24.4136,24.4136,24.4136,19.3668420421,0
+USG.US,D,20220802,000000,25.174,25.174,25.174,25.174,1.0193074759,0
+USG.US,D,20220803,000000,24.5068,24.5068,24.5068,24.5068,95.8149027346,0
+USG.US,D,20220804,000000,24.5657,24.5657,24.5657,24.5657,856.218279756,0
+USG.US,D,20220805,000000,24.6355,24.6355,24.6355,24.6355,24.4633794216,0
+USG.US,D,20220808,000000,24.7619,24.8011,24.6197,24.6197,597.3141808774,0
+USG.US,D,20220809,000000,24.7325,24.7468,24.5755,24.7468,410.7809127877,0
+USG.US,D,20220810,000000,24.7766,24.7766,24.7766,24.7766,588.1404135943,0
+USG.US,D,20220811,000000,24.9189,24.9189,24.9189,24.9189,71.351523313,0
+USG.US,D,20220812,000000,24.9876,25.0366,24.8502,24.8502,1019.3074759,0
+USG.US,D,20220815,000000,24.9336,24.9336,24.9336,24.9336,3.0579224277,0
+USG.US,D,20220816,000000,24.8306,24.8306,24.5068,24.5068,5103.6725318313,0
+USG.US,D,20220817,000000,24.6049,24.6049,24.6049,24.6049,1.0193074759,0
+USG.US,D,20220818,000000,24.291,24.4676,24.291,24.4676,365.9313838481,0
+USG.US,D,20220819,000000,24.3695,24.3695,24.3695,24.3695,125.3748195357,0
+USG.US,D,20220822,000000,24.2419,24.2419,24.2419,24.2419,23.4440719457,0
+USG.US,D,20220823,000000,24.1488,24.1488,24.1488,24.1488,12.2316897108,0
+USG.US,D,20220824,000000,24.3019,24.3019,24.3019,24.3019,20.386149518,0
+USG.US,D,20220825,000000,24.3254,24.3254,24.3254,24.3254,20.386149518,0
+USG.US,D,20220826,000000,24.3477,24.3477,24.3477,24.3477,20.386149518,0
+USG.US,D,20220829,000000,23.9771,24.1537,23.9771,24.1537,336.371467047,0
+USG.US,D,20220830,000000,23.9378,24.0948,23.9378,24.0948,356.757616565,0
+USG.US,D,20220831,000000,23.9182,23.9182,23.9182,23.9182,11.2123822349,0
+USG.US,D,20220901,000000,23.7416,23.7416,23.7416,23.7416,46.8881438914,0
+USG.US,D,20220902,000000,23.6877,23.6963,23.5258,23.6963,203.86149518,0
+USG.US,D,20220906,000000,23.7514,23.7514,23.7514,23.7514,87.6604429274,0
+USG.US,D,20220907,000000,23.7319,23.7319,23.7319,23.7319,26.5019943734,0
+USG.US,D,20220908,000000,23.8344,23.8344,23.8344,23.8344,20.386149518,0
+USG.US,D,20220909,000000,23.6338,23.8054,23.6338,23.8054,102.9500550659,0
+USG.US,D,20220912,000000,23.9967,23.9967,23.9967,23.9967,20.386149518,0
+USG.US,D,20220913,000000,23.6338,24.0605,23.6338,24.0605,5.0965373795,0
+USG.US,D,20220914,000000,23.6874,23.6874,23.6874,23.6874,20.386149518,0
+USG.US,D,20220915,000000,23.4718,23.4718,23.4718,23.4718,112.123822349,0
+USG.US,D,20220916,000000,23.3001,23.3884,23.3001,23.3189,717.5924630336,0
+USG.US,D,20220919,000000,23.28,23.28,23.28,23.28,6.1158448554,0
+USG.US,D,20220920,000000,23.2069,23.2069,23.2069,23.2069,116.2010522526,0
+USG.US,D,20220921,000000,23.1873,23.1873,23.1824,23.1824,116.2010522526,0
+USG.US,D,20220922,000000,23.1989,23.3688,22.996,23.1922,4931.4095684042,0
+USG.US,D,20220923,000000,23.1178,23.1178,23.1178,23.1178,261.9620213063,0
+USG.US,D,20220926,000000,22.6821,22.7891,22.6821,22.7891,214.054569939,0
+USG.US,D,20220927,000000,23.15,23.15,23.01,23.01,101,0
+USG.US,D,20220928,000000,22.34,22.94,22.34,22.94,2082,0
+USG.US,D,20220929,000000,23.06,23.06,23.06,23.06,23,0
+USG.US,D,20220930,000000,23.2799,23.2799,23.08,23.2114,2305,0
+USG.US,D,20221003,000000,23.37,23.37,23.2499,23.2499,316,0
+USG.US,D,20221004,000000,23.35,23.6004,23.34,23.6004,631,0
+USG.US,D,20221005,000000,23.7343,23.7343,23.7343,23.7343,201,0
+USG.US,D,20221006,000000,23.8499,23.8499,23.6991,23.6991,155,0
+USG.US,D,20221007,000000,23.82,23.82,23.6,23.6,922,0
+USG.US,D,20221010,000000,23.63,23.63,23.6,23.6,1261,0
+USG.US,D,20221011,000000,21.56,23.36,21.56,23.1821,2510,0
+USG.US,D,20221012,000000,22.96,23.31,22.96,23.31,536,0
+USG.US,D,20221013,000000,23.2,23.2,23.2,23.2,285,0
+USG.US,D,20221014,000000,23.0501,23.125,23.05,23.125,537,0
+USG.US,D,20221017,000000,22.945,22.945,22.945,22.945,153,0
+USG.US,D,20221018,000000,22.9198,22.9198,22.9198,22.9198,120,0
+USG.US,D,20221019,000000,22.9586,22.985,22.67,22.67,1441,0
+USG.US,D,20221020,000000,22.78,22.78,22.78,22.78,7,0
+USG.US,D,20221021,000000,22.9064,22.9064,22.9064,22.9064,51,0
+USG.US,D,20221024,000000,23.0464,23.0464,23.0464,23.0464,207,0
+USG.US,D,20221025,000000,23.045,23.08,23.0379,23.045,665,0
+USG.US,D,20221026,000000,23.1001,23.1001,23.1001,23.1001,5,0
+USG.US,D,20221027,000000,23.154,23.154,23.154,23.154,50,0
+USG.US,D,20221028,000000,23.11,23.11,23.11,23.11,6,0
+USG.US,D,20221031,000000,22.9134,22.9134,22.9134,22.9134,119,0
+USG.US,D,20221101,000000,22.945,22.945,22.945,22.945,9,0
+USG.US,D,20221102,000000,23.1699,23.1699,22.9846,22.9846,501,0
+USG.US,D,20221103,000000,23,23.08,22.965,22.965,2276,0
+USG.US,D,20221104,000000,22.97,23.22,22.97,23.22,9127,0
+USG.US,D,20221107,000000,23.405,23.405,23.405,23.405,11,0
+USG.US,D,20221108,000000,23.73,23.73,23.73,23.73,142,0
+USG.US,D,20221109,000000,24.17,24.17,23.875,23.875,387,0
+USG.US,D,20221110,000000,24.0201,24.2,24.0201,24.2,12940,0
+USG.US,D,20221111,000000,24.5199,24.5199,24.31,24.435,531,0
+USG.US,D,20221114,000000,25.52,25.52,24.555,24.555,1907,0
+USG.US,D,20221115,000000,24.6379,24.6379,24.6379,24.6379,44,0
+USG.US,D,20221116,000000,24.625,24.625,24.625,24.625,16,0
+USG.US,D,20221117,000000,24.6185,24.6185,24.6185,24.6185,170,0
+USG.US,D,20221118,000000,24.5764,24.5764,24.5764,24.5764,34,0
+USG.US,D,20221121,000000,24.55,24.565,24.35,24.4565,1218,0
+USG.US,D,20221122,000000,24.25,24.3425,24.25,24.3425,200,0
+USG.US,D,20221123,000000,24.4206,24.4206,24.41,24.41,1042,0
+USG.US,D,20221125,000000,24.58,24.6,24.3,24.475,439,0
+USG.US,D,20221128,000000,24.5001,24.5001,24.5001,24.5001,46,0
+USG.US,D,20221129,000000,24.43,24.43,24.43,24.43,5,0
+USG.US,D,20221130,000000,24.6199,24.6199,24.6199,24.6199,11,0
+USG.US,D,20221201,000000,24.74,24.87,24.74,24.87,1007,0
+USG.US,D,20221202,000000,25.035,25.2099,25.035,25.1807,2613,0
+USG.US,D,20221205,000000,24.88,24.88,24.88,24.88,72,0
+USG.US,D,20221206,000000,24.95,24.95,24.8496,24.8496,1271,0
+USG.US,D,20221207,000000,24.6801,24.97,24.6801,24.8509,1010,0
+USG.US,D,20221208,000000,24.97,25.115,24.97,25.115,136,0
+USG.US,D,20221209,000000,25.02,25.02,24.945,24.945,112,0
+USG.US,D,20221212,000000,24.8801,25.065,24.88,25.05,1702,0
+USG.US,D,20221213,000000,24.94,25.23,24.94,25.2001,1618,0
+USG.US,D,20221214,000000,25.3,25.3,25.3,25.3,108,0
+USG.US,D,20221215,000000,25.2423,25.275,25.23,25.23,620,0
+USG.US,D,20221216,000000,24.9745,24.9816,24.85,24.9816,788,0
+USG.US,D,20221219,000000,24.95,25.0916,24.95,25.0916,151,0
+USG.US,D,20221220,000000,25.29,25.37,25.16,25.3462,1100,0
+USG.US,D,20221221,000000,25.5045,25.5045,25.43,25.5,848,0
+USG.US,D,20221222,000000,25.46,25.46,25.3399,25.3399,409,0
+USG.US,D,20221223,000000,25.25,25.25,25.09,25.09,181,0
+USG.US,D,20221227,000000,25.175,25.2636,25.1112,25.1624,1082,0
+USG.US,D,20221228,000000,25.26,25.26,25.26,25.26,79,0
+USG.US,D,20221229,000000,25.255,25.2552,25.255,25.2552,141,0
+USG.US,D,20221230,000000,25.17,25.5399,25.17,25.37,1331,0
+USG.US,D,20230103,000000,25.66,25.66,25.28,25.4389,872,0
+USG.US,D,20230104,000000,25.7694,25.82,25.67,25.67,1134,0
+USG.US,D,20230105,000000,25.67,25.83,25.67,25.67,4090,0
+USG.US,D,20230106,000000,25.84,25.87,25.675,25.6953,323,0
+USG.US,D,20230109,000000,25.95,26.1199,25.95,26.1,1593,0
+USG.US,D,20230110,000000,27.5,27.5,25.86,26.0171,2684,0
+USG.US,D,20230111,000000,25.84,25.8431,25.84,25.8431,440,0
+USG.US,D,20230112,000000,26.28,26.28,25.88,26.13,3909,0
+USG.US,D,20230113,000000,27.3,27.3,26.3441,26.51,1310,0
+USG.US,D,20230117,000000,26.5,26.5,26.16,26.34,2070,0
+USG.US,D,20230118,000000,26.34,26.52,26.34,26.34,917,0
+USG.US,D,20230119,000000,26.5899,26.6,26.425,26.4795,7669,0
+USG.US,D,20230120,000000,26.47,26.4809,26.47,26.4809,797,0
+USG.US,D,20230123,000000,26.67,26.67,26.495,26.5,959,0
+USG.US,D,20230124,000000,26.44,26.44,26.44,26.44,964,0
+USG.US,D,20230125,000000,26.71,26.71,26.41,26.59,905,0
+USG.US,D,20230126,000000,26.3416,26.3628,26.308,26.3516,3997,0
+USG.US,D,20230127,000000,26.37,26.3965,26.37,26.3965,1050,0
+USG.US,D,20230130,000000,26.405,26.44,26.405,26.4094,1057,0
+USG.US,D,20230131,000000,26.3901,26.3901,26.3901,26.3901,113,0
+USG.US,D,20230201,000000,26.7899,26.7899,26.4387,26.59,8243,0
+USG.US,D,20230202,000000,26.52,26.52,26.36,26.3858,7927,0
+USG.US,D,20230203,000000,26.04,26.09,26.03,26.03,1116,0
+USG.US,D,20230206,000000,25.8,25.8,25.5706,25.5706,894,0
+USG.US,D,20230207,000000,25.6079,25.6079,25.6079,25.6079,90,0
+USG.US,D,20230208,000000,25.6737,25.6737,25.6737,25.6737,410,0
+USG.US,D,20230209,000000,25.72,25.72,25.6801,25.6801,1006,0
+USG.US,D,20230210,000000,25.56,25.56,25.555,25.555,458,0
+USG.US,D,20230213,000000,25.4777,25.505,25.4777,25.505,115,0
+USG.US,D,20230214,000000,25.4777,25.4777,25.4,25.4,10,0
+USG.US,D,20230215,000000,25.3629,25.3629,25.3629,25.3629,92,0
+USG.US,D,20230216,000000,25.1001,25.1405,25.1001,25.1405,5089,0
+USG.US,D,20230217,000000,25.23,25.23,25.23,25.23,2,0
+USG.US,D,20230221,000000,25.185,25.185,25.185,25.185,26,0
+USG.US,D,20230222,000000,25.08,25.08,25.08,25.08,2,0
+USG.US,D,20230223,000000,25.055,25.055,25.055,25.055,13,0
+USG.US,D,20230224,000000,24.8316,24.855,24.8316,24.855,556,0
+USG.US,D,20230227,000000,24.7799,24.7799,24.77,24.77,1074,0
+USG.US,D,20230228,000000,24.85,24.929,24.85,24.929,666,0
+USG.US,D,20230301,000000,25.01,25.07,25.01,25.07,113,0
+USG.US,D,20230302,000000,25.1318,25.1318,25.1318,25.1318,13,0
+USG.US,D,20230303,000000,25.17,25.21,25.17,25.1844,9312,0
+USG.US,D,20230306,000000,25.26,25.26,25.26,25.26,1,0
+USG.US,D,20230307,000000,25.21,25.21,24.91,24.9256,123311,0
+USG.US,D,20230308,000000,24.89,24.89,24.8348,24.8348,100,0
+USG.US,D,20230309,000000,25,25,24.99,24.99,510,0
+USG.US,D,20230310,000000,25.48,25.51,25.45,25.477,1016,0
+USG.US,D,20230313,000000,25.58,25.76,25.58,25.76,1646,0
+USG.US,D,20230314,000000,25.6388,25.6388,25.6388,25.6388,110,0
+USG.US,D,20230315,000000,25.8448,25.8448,25.7863,25.7863,809,0
+USG.US,D,20230316,000000,25.75,25.8,25.75,25.8,540,0
+USG.US,D,20230317,000000,26.09,26.14,26.073,26.14,353,0
+USG.US,D,20230320,000000,27.71,27.71,25.95,26.0429,1859,0
+USG.US,D,20230321,000000,25.74,25.74,25.74,25.74,541,0
+USG.US,D,20230322,000000,25.8899,25.95,25.8899,25.9327,358,0
+USG.US,D,20230323,000000,25.93,25.93,25.84,25.84,3990,0
+USG.US,D,20230324,000000,27.11,27.11,25.85,25.86,558,0
+USG.US,D,20230327,000000,25.99,25.99,25.78,25.845,5310,0
+USG.US,D,20230328,000000,25.875,25.875,25.875,25.875,62,0
+USG.US,D,20230329,000000,25.88,25.89,25.8297,25.8297,2606,0
+USG.US,D,20230330,000000,24.54,26.0293,23.76,26.0293,1239,0
+USG.US,D,20230331,000000,26.03,26.03,25.965,25.965,756,0
+USG.US,D,20230403,000000,25.99,26.0801,25.99,26.0801,629,0
+USG.US,D,20230404,000000,27.38,27.38,26.5752,26.5752,527,0
+USG.US,D,20230405,000000,26.69,26.69,26.5483,26.5483,2976,0
+USG.US,D,20230406,000000,26.3701,26.3701,26.3701,26.3701,288,0
+USG.US,D,20230410,000000,27.68,29.58,26.1,26.1926,5964,0
+USG.US,D,20230411,000000,26.43,26.45,26.3745,26.3745,637,0
+USG.US,D,20230412,000000,26.5071,26.5071,26.5071,26.5071,129,0
+USG.US,D,20230413,000000,26.99,26.99,26.76,26.906,3277,0
+USG.US,D,20230414,000000,26.75,26.75,26.404,26.4261,5172,0
+USG.US,D,20230417,000000,26.285,26.285,26.25,26.2789,831,0
+USG.US,D,20230418,000000,26.38,26.4318,26.35,26.4318,2060,0
+USG.US,D,20230419,000000,26.1,26.31,26.1,26.2544,943,0
+USG.US,D,20230420,000000,26.31,26.3593,26.31,26.3593,568,0
+USG.US,D,20230421,000000,26.07,26.07,26.07,26.07,60,0
+USG.US,D,20230424,000000,26.1459,26.1459,26.1459,26.1459,40,0
+USG.US,D,20230425,000000,26.3037,26.3037,26.3037,26.3037,40,0
+USG.US,D,20230426,000000,26.1511,26.1511,26.1511,26.1511,33,0
+USG.US,D,20230427,000000,26.12,26.2,26.12,26.1844,6150,0
+USG.US,D,20230428,000000,26.2,26.2,26.16,26.18,1907,0
+USG.US,D,20230501,000000,26.08,26.08,26.08,26.08,226,0
+USG.US,D,20230502,000000,26.11,26.66,26.1,26.66,2313,0
+USG.US,D,20230503,000000,26.7707,26.7707,26.7707,26.7707,142,0
+USG.US,D,20230504,000000,26.8899,26.964,26.8899,26.964,1094,0
+USG.US,D,20230505,000000,26.3,26.6199,26.3,26.5395,1506,0
+USG.US,D,20230508,000000,26.59,26.59,26.59,26.59,107,0
+USG.US,D,20230509,000000,26.93,26.93,26.7947,26.7947,1369,0
+USG.US,D,20230510,000000,26.7473,26.7473,26.7473,26.7473,107,0
+USG.US,D,20230511,000000,26.66,26.66,26.5253,26.5253,230,0
+USG.US,D,20230512,000000,26.5036,26.5036,26.5036,26.5036,85,0
+USG.US,D,20230515,000000,26.5605,26.5636,26.5605,26.5636,136,0
+USG.US,D,20230516,000000,26.4,26.4,26.225,26.225,204,0
+USG.US,D,20230517,000000,26.12,26.1393,26.12,26.1393,388,0
+USG.US,D,20230518,000000,25.7101,25.7957,25.7101,25.7957,192,0
+USG.US,D,20230519,000000,25.815,26.0522,25.815,26.0002,396,0
+USG.US,D,20230522,000000,25.968,25.968,25.968,25.968,16,0
+USG.US,D,20230523,000000,25.95,25.98,25.95,25.98,160,0
+USG.US,D,20230524,000000,25.81,25.81,25.81,25.81,78,0
+USG.US,D,20230525,000000,25.5451,25.5451,25.5451,25.5451,74,0
+USG.US,D,20230526,000000,25.61,25.61,25.61,25.61,163,0
+USG.US,D,20230530,000000,25.7998,25.7998,25.7998,25.7998,67,0
+USG.US,D,20230531,000000,25.8822,25.8822,25.8822,25.8822,14,0
+USG.US,D,20230601,000000,26,26.05,26,26.05,514,0
+USG.US,D,20230602,000000,25.75,25.75,25.7,25.7,157,0
+USG.US,D,20230605,000000,25.88,25.88,25.88,25.88,41,0
+USG.US,D,20230606,000000,25.9012,25.9012,25.9012,25.9012,77,0
+USG.US,D,20230607,000000,25.6214,25.6214,25.6214,25.6214,33,0
+USG.US,D,20230608,000000,25.825,25.857,25.825,25.857,251,0
+USG.US,D,20230609,000000,25.8571,25.8571,25.8571,25.8571,51,0
+USG.US,D,20230612,000000,25.75,25.8352,25.75,25.8352,687,0
+USG.US,D,20230613,000000,25.625,25.625,25.625,25.625,160,0
+USG.US,D,20230614,000000,25.7099,25.7099,25.6397,25.6397,255,0
+USG.US,D,20230615,000000,25.6706,25.8367,25.6706,25.8367,640,0
+USG.US,D,20230616,000000,25.83,25.83,25.795,25.795,208,0
+USG.US,D,20230620,000000,25.17,25.298,25.17,25.298,357,0
+USG.US,D,20230621,000000,25.245,25.245,25.245,25.245,10,0
+USG.US,D,20230622,000000,25.07,25.07,24.9521,24.9521,1163,0
+USG.US,D,20230623,000000,25.0198,25.0198,25.0198,25.0198,16,0
+USG.US,D,20230626,000000,26.27,26.27,25.0837,25.0837,524,0
+USG.US,D,20230627,000000,24.9509,24.9509,24.9509,24.9509,19,0
+USG.US,D,20230628,000000,24.82,24.895,24.82,24.895,340,0
+USG.US,D,20230629,000000,24.7,24.88,24.7,24.88,158,0
+USG.US,D,20230630,000000,24.8901,25.11,24.8901,25.045,326,0
+USG.US,D,20230703,000000,25.16,25.16,25.0999,25.0999,102,0
+USG.US,D,20230705,000000,26,26,25.083,25.083,380,0
+USG.US,D,20230706,000000,24.8301,24.925,24.8301,24.925,628,0
+USG.US,D,20230707,000000,25.14,25.14,25.14,25.14,3,0
+USG.US,D,20230710,000000,25.1251,25.1251,25.1251,25.1251,13,0
+USG.US,D,20230711,000000,25.46,25.46,25.1401,25.23,860,0
+USG.US,D,20230712,000000,25.5,25.56,25.495,25.56,1520,0
+USG.US,D,20230713,000000,25.555,25.58,25.555,25.58,123,0
+USG.US,D,20230714,000000,25.54,25.54,25.54,25.54,20,0
+USG.US,D,20230717,000000,25.61,25.61,25.535,25.535,252,0
+USG.US,D,20230718,000000,25.8201,25.8201,25.8201,25.8201,73,0
+USG.US,D,20230719,000000,25.825,25.825,25.825,25.825,34,0
+USG.US,D,20230720,000000,25.72,25.72,25.72,25.72,1,0
+USG.US,D,20230721,000000,25.7499,25.7499,25.64,25.64,168,0
+USG.US,D,20230724,000000,25.64,25.64,25.555,25.555,256,0
+USG.US,D,20230725,000000,25.685,25.685,25.685,25.685,70,0
+USG.US,D,20230726,000000,25.825,25.825,25.825,25.825,1022,0
+USG.US,D,20230727,000000,25.75,25.75,25.38,25.46,1719,0
+USG.US,D,20230728,000000,25.585,25.585,25.585,25.585,6,0
+USG.US,D,20230731,000000,25.68,25.68,25.68,25.68,63,0
+USG.US,D,20230801,000000,25.52,25.55,25.4653,25.4653,1931,0
+USG.US,D,20230802,000000,25.55,25.55,25.38,25.4014,201,0
+USG.US,D,20230803,000000,25.38,25.38,25.2717,25.2717,2565,0
+USG.US,D,20230804,000000,25.2801,25.37,25.2801,25.37,2012,0
+USG.US,D,20230807,000000,25.365,25.41,25.3,25.3,2091,0
+USG.US,D,20230808,000000,25.27,25.27,25.0601,25.16,664,0
+USG.US,D,20230809,000000,25.09,25.09,25.09,25.09,32,0
+USG.US,D,20230810,000000,25.0702,25.0702,25.0702,25.0702,49,0
+USG.US,D,20230811,000000,25.065,25.065,25.065,25.065,43,0
+USG.US,D,20230814,000000,25.04,25.04,24.84,24.875,1814,0
+USG.US,D,20230815,000000,24.7301,24.86,24.7301,24.86,143,0
+USG.US,D,20230816,000000,24.665,24.665,24.665,24.665,4,0
+USG.US,D,20230817,000000,24.6,24.6,24.6,24.6,94,0
+USG.US,D,20230818,000000,24.5,24.605,24.5,24.605,282,0
+USG.US,D,20230821,000000,24.757,24.7898,24.68,24.68,552,0
+USG.US,D,20230822,000000,24.691,24.775,24.691,24.775,304,0
+USG.US,D,20230823,000000,25.03,25.03,25.03,25.03,7,0
+USG.US,D,20230824,000000,25.03,25.03,25.03,25.03,5,0
+USG.US,D,20230825,000000,24.96,25.07,24.8201,24.9501,1609,0
+USG.US,D,20230828,000000,24.9265,25.04,24.9265,25.04,159,0
+USG.US,D,20230829,000000,25.22,25.22,25.22,25.22,60,0
+USG.US,D,20230830,000000,25.2951,25.2951,25.2951,25.2951,1,0
+USG.US,D,20230831,000000,25.29,25.29,25.29,25.29,2,0
+USG.US,D,20230901,000000,25.29,25.29,25.29,25.29,1,0
+USG.US,D,20230905,000000,25.135,25.135,25.135,25.135,41,0
+USG.US,D,20230906,000000,24.93,25.16,24.93,25.16,246,0
+USG.US,D,20230907,000000,24.92,24.92,24.92,24.92,104,0
+USG.US,D,20230908,000000,24.94,24.94,24.94,24.94,181,0
+USG.US,D,20230911,000000,24.98,24.98,24.98,24.98,105,0
+USG.US,D,20230912,000000,24.86,24.86,24.86,24.86,100,0
+USG.US,D,20230913,000000,24.87,24.87,24.87,24.87,108,0
+USG.US,D,20230914,000000,24.82,24.82,24.82,24.82,102,0
+USG.US,D,20230915,000000,25.05,25.05,25.05,25.05,100,0
+USG.US,D,20230918,000000,25.16,25.16,25.16,25.16,187,0
+USG.US,D,20230919,000000,24.35,24.43,24.35,24.4,596,0
+USG.US,D,20230920,000000,24.392,24.392,24.392,24.392,3,0
+USG.US,D,20230921,000000,24.28,24.28,24.225,24.235,685,0
+USG.US,D,20230922,000000,24.29,24.29,24.29,24.29,77,0
+USG.US,D,20230925,000000,24.265,24.265,24.1881,24.1881,463,0
+USG.US,D,20230926,000000,24.16,24.16,23.945,23.945,2922,0
+USG.US,D,20230927,000000,23.66,23.66,23.66,23.66,20,0
+USG.US,D,20230928,000000,23.52,23.52,23.495,23.5193,473,0
+USG.US,D,20230929,000000,23.3138,23.3138,23.3138,23.3138,145,0
+USG.US,D,20231002,000000,23.05,23.0683,23.05,23.0683,215,0
+USG.US,D,20231003,000000,23,23,22.9914,22.9914,103,0
+USG.US,D,20231004,000000,23.02,23.02,22.9832,22.9832,240,0
+USG.US,D,20231005,000000,22.935,22.935,22.935,22.935,60,0
+USG.US,D,20231006,000000,23.0561,23.0561,23.0561,23.0561,46,0
+USG.US,D,20231009,000000,23.41,23.4572,23.41,23.4572,288,0
+USG.US,D,20231010,000000,23.43,23.4382,23.43,23.4382,161,0
+USG.US,D,20231011,000000,23.56,23.6154,23.51,23.6154,893,0
+USG.US,D,20231012,000000,23.5672,23.5672,23.5672,23.5672,21,0
+USG.US,D,20231013,000000,24.09,24.287,24.09,24.287,504,0
+USG.US,D,20231016,000000,24.29,24.29,24.08,24.135,7974,0
+USG.US,D,20231017,000000,24.2299,24.2299,24.2299,24.2299,43,0
+USG.US,D,20231018,000000,24.6,24.6,24.5149,24.5149,968,0
+USG.US,D,20231019,000000,24.8199,24.8199,24.8038,24.8038,217,0
+USG.US,D,20231020,000000,24.89,24.9441,24.89,24.9089,1837,0
+USG.US,D,20231023,000000,24.7401,24.76,24.7401,24.76,753,0
+USG.US,D,20231024,000000,24.68,24.86,24.67,24.8213,603,0
+USG.US,D,20231025,000000,24.9001,24.9445,24.9001,24.9445,212,0
+USG.US,D,20231026,000000,24.9001,25.04,24.9001,24.9932,493,0
+USG.US,D,20231027,000000,25.215,25.3401,25.215,25.3401,164,0
+USG.US,D,20231030,000000,25.2891,25.2891,25.1953,25.1953,283,0
+USG.US,D,20231031,000000,25.0597,25.0597,25.0597,25.0597,172,0
+USG.US,D,20231101,000000,25.0192,25.0192,25.0192,25.0192,79,0
+USG.US,D,20231102,000000,25.06,25.1123,25.021,25.1123,457,0
+USG.US,D,20231103,000000,25.33,25.33,25.2075,25.2075,780,0
+USG.US,D,20231106,000000,25.0453,25.0453,25.0453,25.0453,232,0
+USG.US,D,20231107,000000,24.8201,24.9463,24.8201,24.9463,462,0
+USG.US,D,20231108,000000,24.799,24.799,24.6953,24.6953,1037,0
+USG.US,D,20231109,000000,24.8396,24.91,24.8096,24.8096,1494,0
+USG.US,D,20231110,000000,24.615,24.615,24.5014,24.5014,580,0
+USG.US,D,20231113,000000,24.5583,24.6311,24.5583,24.6311,4205,0
+USG.US,D,20231114,000000,24.8698,24.8698,24.8698,24.8698,119,0
+USG.US,D,20231115,000000,24.8249,24.8249,24.8249,24.8249,216,0
+USG.US,D,20231116,000000,25.085,25.085,25.085,25.085,42,0
+USG.US,D,20231117,000000,26.32,26.49,25.07,25.07,1220,0
+USG.US,D,20231120,000000,25.0464,25.0464,25.0464,25.0464,177,0
+USG.US,D,20231121,000000,25.33,25.33,25.33,25.33,1268,0
+USG.US,D,20231122,000000,25.27,25.27,25.2106,25.2106,358,0
+USG.US,D,20231124,000000,25.3613,25.3613,25.3613,25.3613,1,0
+USG.US,D,20231127,000000,25.49,25.5187,25.4301,25.5187,1192,0
+USG.US,D,20231128,000000,25.98,26.03,25.8244,25.8244,25270,0
+USG.US,D,20231129,000000,25.875,25.875,25.875,25.875,135,0
+USG.US,D,20231130,000000,25.85,25.85,25.7551,25.7551,224,0
+USG.US,D,20231201,000000,25.99,26.1495,25.99,26.1495,579,0
+USG.US,D,20231204,000000,25.765,25.7681,25.6696,25.6696,480,0
+USG.US,D,20231205,000000,25.555,25.555,25.53,25.53,313,0
+USG.US,D,20231206,000000,25.74,25.74,25.66,25.6754,445,0
+USG.US,D,20231207,000000,25.7485,25.7485,25.7,25.7,204,0
+USG.US,D,20231208,000000,25.56,25.56,25.3892,25.3892,472,0
+USG.US,D,20231211,000000,25.0301,25.1689,25.0301,25.1122,578,0
+USG.US,D,20231212,000000,25.11,25.11,25.11,25.11,211,0
+USG.US,D,20231213,000000,25.1501,25.6327,25.1501,25.6327,8154,0
+USG.US,D,20231214,000000,25.8,25.8,25.8,25.8,160,0
+USG.US,D,20231215,000000,25.6801,25.9199,25.5949,25.5949,636,0
+USG.US,D,20231218,000000,25.7389,25.79,25.6929,25.6929,540,0
+USG.US,D,20231219,000000,25.21,25.22,25.06,25.07,1883,0
+USG.US,D,20231220,000000,25.26,25.26,24.9732,24.9732,404,0
+USG.US,D,20231221,000000,25.16,25.16,25.1139,25.1139,387,0
+USG.US,D,20231222,000000,26.19,26.19,25.31,25.3102,778,0
+USG.US,D,20231226,000000,25.25,25.4264,25.25,25.4264,473,0
+USG.US,D,20231227,000000,25.455,25.5497,25.455,25.5497,399,0
+USG.US,D,20231228,000000,25.54,25.54,25.4008,25.4008,568,0
+USG.US,D,20231229,000000,25.3505,25.3505,25.3505,25.3505,79,0
+USG.US,D,20240102,000000,25.25,25.47,25.25,25.3205,1061,0
+USG.US,D,20240103,000000,25.25,25.25,25.0575,25.1379,1506,0
+USG.US,D,20240104,000000,25.1305,25.1792,25.1305,25.1792,283,0
+USG.US,D,20240105,000000,25.26,25.26,25.1648,25.1648,287,0
+USG.US,D,20240108,000000,25,25.03,25,25.0078,529,0
+USG.US,D,20240109,000000,24.95,24.95,24.95,24.95,112,0
+USG.US,D,20240110,000000,24.879,24.879,24.879,24.879,47,0
+USG.US,D,20240111,000000,24.91,24.9309,24.91,24.9309,195,0
+USG.US,D,20240112,000000,25.34,25.34,25.18,25.18,1281,0
+USG.US,D,20240116,000000,25.25,25.25,24.915,24.9903,1078,0
+USG.US,D,20240117,000000,24.6469,24.6469,24.6469,24.6469,70,0
+USG.US,D,20240118,000000,24.6501,24.8603,24.6501,24.8603,650,0
+USG.US,D,20240119,000000,24.985,25.03,24.9495,24.9495,613,0
+USG.US,D,20240122,000000,24.8357,24.8357,24.8357,24.8357,232,0
+USG.US,D,20240123,000000,24.7701,24.9501,24.7701,24.9501,214,0
+USG.US,D,20240124,000000,24.7394,24.7394,24.7394,24.7394,15,0
+USG.US,D,20240125,000000,24.84,24.84,24.8169,24.8169,552,0
+USG.US,D,20240126,000000,24.88,24.8999,24.85,24.85,550,0
+USG.US,D,20240129,000000,24.8101,25.0051,24.8101,25.0051,262,0
+USG.US,D,20240130,000000,25.055,25.055,25.055,25.055,61,0
+USG.US,D,20240131,000000,25.318,25.318,25.0037,25.0037,521,0
+USG.US,D,20240201,000000,25.37,25.37,25.2323,25.2323,460,0
+USG.US,D,20240202,000000,25.08,25.09,25.0117,25.0117,1353,0
+USG.US,D,20240205,000000,24.8,24.91,24.8,24.91,254,0
+USG.US,D,20240206,000000,24.9701,25.0522,24.9701,25.0522,260,0
+USG.US,D,20240207,000000,25.13,25.13,25.0616,25.0616,410,0
+USG.US,D,20240208,000000,25.05,25.1,25.0499,25.055,2561,0
+USG.US,D,20240209,000000,25.01,25.01,24.7901,24.9055,1758,0
+USG.US,D,20240212,000000,24.8,24.82,24.8,24.82,344,0
+USG.US,D,20240213,000000,24.4501,24.495,24.4501,24.495,253,0
+USG.US,D,20240214,000000,24.44,24.4706,24.3901,24.4706,299,0
+USG.US,D,20240215,000000,24.66,24.66,24.66,24.66,98,0
+USG.US,D,20240216,000000,24.3,24.8099,24.3,24.7347,1738,0
+USG.US,D,20240220,000000,24.95,24.95,24.9,24.9,482,0
+USG.US,D,20240221,000000,24.9,24.9,24.8954,24.8954,113,0
+USG.US,D,20240222,000000,24.87,24.9799,24.87,24.9703,262,0
+USG.US,D,20240223,000000,24.96,25.0419,24.96,25.0419,1001,0
+USG.US,D,20240226,000000,24.901,24.9956,24.901,24.9956,203,0
+USG.US,D,20240227,000000,24.98,24.98,24.98,24.98,72,0
+USG.US,D,20240228,000000,25.025,25.025,25.025,25.025,5,0
+USG.US,D,20240229,000000,25.1,25.23,25.1,25.115,569,0
+USG.US,D,20240301,000000,25.5052,25.5052,25.5052,25.5052,113,0
+USG.US,D,20240304,000000,25.48,25.69,25.48,25.69,500,0
+USG.US,D,20240305,000000,25.91,25.91,25.83,25.83,1100,0
+USG.US,D,20240306,000000,25.8431,25.875,25.8431,25.875,700,0
+USG.US,D,20240307,000000,26.02,26.02,25.881,25.93,1000,0
+USG.US,D,20240308,000000,25.88,26.05,25.88,25.97,2500,0
+USG.US,D,20240311,000000,26.09,26.09,26,26,900,0
+USG.US,D,20240312,000000,26.1,26.1,25.95,26.025,600,0
+USG.US,D,20240313,000000,26.0201,26.09,26.02,26.045,1000,0
+USG.US,D,20240314,000000,26.12,26.12,26.1,26.1,300,0
+USG.US,D,20240315,000000,26.19,26.19,26.08,26.095,300,0
+USG.US,D,20240318,000000,26.08,26.095,26.08,26.095,312,0
+USG.US,D,20240319,000000,26.08,26.08,25.89,25.89,384,0
+USG.US,D,20240320,000000,25.9051,25.9051,25.9051,25.9051,36,0
+USG.US,D,20240321,000000,25.905,25.905,25.905,25.905,83,0
+USG.US,D,20240322,000000,25.81,25.8773,25.81,25.8773,260,0
+USG.US,D,20240325,000000,26.03,26.03,26.03,26.03,126,0
+USG.US,D,20240326,000000,25.975,25.975,25.975,25.975,75,0
+USG.US,D,20240327,000000,26.0914,26.0914,26.0914,26.0914,37,0
+USG.US,D,20240328,000000,26.3653,26.3653,26.3359,26.3359,163,0
+USG.US,D,20240401,000000,26.42,26.513,26.42,26.4809,1334,0
+USG.US,D,20240402,000000,26.34,26.77,26.34,26.76,2500,0
+USG.US,D,20240403,000000,26.98,26.98,26.8952,26.95,1468,0
+USG.US,D,20240404,000000,26.9495,26.9495,26.9495,26.9495,264,0
+USG.US,D,20240405,000000,27.1799,27.1799,27.04,27.106,534,0
+USG.US,D,20240408,000000,27.0505,27.1349,27.0505,27.1349,2072,0
+USG.US,D,20240409,000000,27.1253,27.1253,27.1253,27.1253,29,0
+USG.US,D,20240410,000000,27.135,27.135,27.135,27.135,279,0
+USG.US,D,20240411,000000,27.17,27.2417,27.17,27.2417,504,0
+USG.US,D,20240412,000000,27.35,27.3599,27.11,27.1771,2884,0
+USG.US,D,20240415,000000,27.1,27.24,27.1,27.1981,590,0
+USG.US,D,20240416,000000,27.23,27.3,27.23,27.2538,1500,0
+USG.US,D,20240417,000000,27.24,27.24,27.24,27.24,138,0
+USG.US,D,20240418,000000,27.56,27.56,27.28,27.28,1196,0
+USG.US,D,20240419,000000,27.325,27.325,27.325,27.325,56,0
+USG.US,D,20240422,000000,27.27,27.27,27.1301,27.19,1279,0
+USG.US,D,20240423,000000,27.2439,27.2439,27.2439,27.2439,1061,0
+USG.US,D,20240424,000000,27.28,27.28,27.2702,27.2702,263,0
+USG.US,D,20240425,000000,27.325,27.325,27.325,27.325,55,0
+USG.US,D,20240426,000000,27.5,27.5,27.44,27.44,275,0
+USG.US,D,20240429,000000,27.419,27.419,27.419,27.419,15,0
+USG.US,D,20240430,000000,27.14,27.14,26.92,26.9271,878,0
+USG.US,D,20240501,000000,27.2175,27.2175,27.2175,27.2175,37,0
+USG.US,D,20240502,000000,27.0778,27.0778,27.0778,27.0778,61,0
+USG.US,D,20240503,000000,27,27.0341,26.9861,27.0341,1001,0
+USG.US,D,20240506,000000,27.3177,27.3177,27.3177,27.3177,91,0
+USG.US,D,20240507,000000,27.22,27.235,27.14,27.2,1439,0
+USG.US,D,20240508,000000,27.09,27.18,27.09,27.1495,312,0
+USG.US,D,20240509,000000,27.15,27.54,27.15,27.54,774,0
+USG.US,D,20240510,000000,27.6,27.82,27.6,27.7522,799,0
+USG.US,D,20240513,000000,27.41,27.471,27.41,27.471,433,0
+USG.US,D,20240514,000000,27.75,27.75,27.7039,27.7039,105,0
+USG.US,D,20240515,000000,28.0508,28.0508,28.0508,28.0508,34,0
+USG.US,D,20240516,000000,27.9579,27.9579,27.9579,27.9579,151,0
+USG.US,D,20240517,000000,28.3963,28.3963,28.3963,28.3963,125,0
+USG.US,D,20240520,000000,28.7,28.7,28.49,28.5047,1694,0
+USG.US,D,20240521,000000,28.505,28.505,28.505,28.505,97,0
+USG.US,D,20240522,000000,28.0062,28.0062,28.0062,28.0062,17,0
+USG.US,D,20240523,000000,27.67,27.67,27.4222,27.4222,733,0
+USG.US,D,20240524,000000,27.4909,27.4909,27.4353,27.4353,1035,0
+USG.US,D,20240528,000000,27.7487,27.7487,27.7391,27.7391,536,0
+USG.US,D,20240529,000000,27.505,27.505,27.505,27.505,12,0
+USG.US,D,20240530,000000,27.63,27.63,27.63,27.63,109,0
+USG.US,D,20240531,000000,27.4046,27.4046,27.4046,27.4046,6,0
+USG.US,D,20240603,000000,27.6433,27.6433,27.6433,27.6433,134,0
+USG.US,D,20240604,000000,27.53,27.55,27.4648,27.4648,6418,0
+USG.US,D,20240605,000000,27.7267,27.7267,27.7267,27.7267,89,0
+USG.US,D,20240606,000000,27.9318,27.9318,27.9318,27.9318,75,0
+USG.US,D,20240607,000000,27.18,27.18,26.9974,26.9974,91584,0
+USG.US,D,20240610,000000,27.2071,27.2071,27.2071,27.2071,119,0
+USG.US,D,20240611,000000,27.35,27.35,27.1315,27.2873,7485,0
+USG.US,D,20240612,000000,27.5401,27.585,27.5385,27.5385,1618,0
+USG.US,D,20240613,000000,27.1122,27.1122,27.1122,27.1122,47,0
+USG.US,D,20240614,000000,27.59,27.59,27.464,27.464,106124,0
+USG.US,D,20240617,000000,27.36,27.4199,27.25,27.3152,84467,0
+USG.US,D,20240618,000000,27.62,27.62,27.4836,27.4836,563,0
+USG.US,D,20240620,000000,27.88,27.88,27.6901,27.8019,906,0
+USG.US,D,20240621,000000,27.6,27.6,27.37,27.4048,6162,0
+USG.US,D,20240624,000000,27.4799,27.51,27.3825,27.3825,1211,0
+USG.US,D,20240625,000000,27.31,27.34,27.3084,27.3084,2443,0
+USG.US,D,20240626,000000,27.25,27.25,26.92,27.0233,3733,0
+USG.US,D,20240627,000000,27.2924,27.2924,27.2924,27.2924,400,0
+USG.US,D,20240628,000000,27.41,27.41,27.3371,27.3371,2174,0
+USG.US,D,20240701,000000,27.4599,27.4599,27.24,27.3583,2581,0
+USG.US,D,20240702,000000,27.375,27.375,27.2646,27.3699,5295,0
+USG.US,D,20240703,000000,27.53,27.87,27.53,27.6722,16144,0
+USG.US,D,20240705,000000,27.86,27.985,27.86,27.9813,2029,0
+USG.US,D,20240708,000000,27.97,27.98,27.68,27.7423,3152,0
+USG.US,D,20240709,000000,27.83,27.9099,27.8227,27.8227,2035,0
+USG.US,D,20240710,000000,27.75,27.97,27.75,27.835,2734,0
+USG.US,D,20240711,000000,28.15,28.3399,28.0601,28.3399,14350,0
+USG.US,D,20240712,000000,28.57,28.57,28.3632,28.3632,619,0
+USG.US,D,20240715,000000,28.4699,28.4699,28.4699,28.4699,363,0
+USG.US,D,20240716,000000,28.4401,28.6751,28.4401,28.6751,623,0
+USG.US,D,20240717,000000,28.75,28.75,28.685,28.685,3906,0
+USG.US,D,20240718,000000,28.85,28.85,28.6349,28.6349,1108,0
+USG.US,D,20240719,000000,28.2299,28.2299,28.2299,28.2299,190,0
+USG.US,D,20240722,000000,28.2851,28.2851,28.2851,28.2851,331,0
+USG.US,D,20240723,000000,28.5,28.51,28.2782,28.37,2203,0
+USG.US,D,20240724,000000,28.38,28.38,28.38,28.38,179,0
+USG.US,D,20240725,000000,27.89,27.89,27.86,27.86,514,0
+USG.US,D,20240726,000000,28.28,28.28,28.1448,28.1448,10905,0
+USG.US,D,20240729,000000,28.18,28.18,27.8884,28.07,1441,0
+USG.US,D,20240730,000000,27.96,28.3849,27.96,28.3849,501,0
+USG.US,D,20240731,000000,28.27,28.82,28.27,28.7201,2084,0
+USG.US,D,20240801,000000,28.6774,28.6774,28.6774,28.6774,171,0
+USG.US,D,20240802,000000,28.74,28.74,28.3401,28.61,3747,0
+USG.US,D,20240805,000000,28.3,28.46,28.0401,28.46,8904,0
+USG.US,D,20240806,000000,28.21,28.21,27.941,28.165,426,0
+USG.US,D,20240807,000000,28.32,28.32,28.2649,28.2649,3003,0
+USG.US,D,20240808,000000,28.16,28.68,28.16,28.53,3514,0
+USG.US,D,20240809,000000,28.52,28.715,28.52,28.715,1629,0
+USG.US,D,20240812,000000,29.02,29.0634,29.02,29.0634,623,0
+USG.US,D,20240813,000000,29.2,29.28,28.9001,29.08,4507,0
+USG.US,D,20240814,000000,29.06,29.06,28.56,28.79,3826,0
+USG.US,D,20240815,000000,28.99,28.99,28.69,28.86,2716,0
+USG.US,D,20240816,000000,29.27,29.361,29.11,29.361,1846,0
+USG.US,D,20240819,000000,29.13,29.36,29.13,29.2601,402,0
+USG.US,D,20240820,000000,29.28,29.5,29.28,29.5,3836,0
+USG.US,D,20240821,000000,29.2882,29.555,29.2882,29.5449,1350,0
+USG.US,D,20240822,000000,29.26,29.26,29.26,29.26,570,0
+USG.US,D,20240823,000000,29.3718,29.5649,29.3718,29.5649,922,0
+USG.US,D,20240826,000000,29.71,29.71,29.71,29.71,253,0
+USG.US,D,20240827,000000,30.89,30.89,29.5321,29.74,1435,0
+USG.US,D,20240828,000000,29.606,29.8056,29.36,29.59,1720,0
+USG.US,D,20240829,000000,29.89,29.92,29.62,29.775,8725,0
+USG.US,D,20240830,000000,29.47,29.71,29.45,29.5469,3101,0
+USG.US,D,20240903,000000,29.365,29.365,29.36,29.3626,5806,0
+USG.US,D,20240904,000000,29.36,29.7799,29.36,29.5889,1397,0
+USG.US,D,20240905,000000,29.96,29.96,29.805,29.805,2393,0
+USG.US,D,20240906,000000,29.39,29.71,29.17,29.4823,5430,0
+USG.US,D,20240909,000000,29.66,29.66,29.543,29.543,12764,0
+USG.US,D,20240910,000000,29.43,29.7608,29.43,29.7608,1869,0
+USG.US,D,20240911,000000,29.81,29.95,29.6956,29.6956,3198,0
+USG.US,D,20240912,000000,29.84,30.35,29.84,30.2304,999,0
+USG.US,D,20240913,000000,30.63,30.7299,30.2515,30.4856,6559,0
+USG.US,D,20240916,000000,30.4899,30.4899,30.4899,30.4899,131,0
+USG.US,D,20240917,000000,30.6,30.6,30.09,30.3451,2450,0
+USG.US,D,20240918,000000,30.25,30.25,30.165,30.165,664,0
+USG.US,D,20240919,000000,30.62,30.68,30.4352,30.555,614,0
+USG.US,D,20240920,000000,29.39,29.63,29.08,29.3574,6573,0
+USG.US,D,20240923,000000,29.465,29.74,29.4,29.4278,1393,0
+USG.US,D,20240924,000000,29.4069,29.96,29.4,29.8527,10770,0
+USG.US,D,20240925,000000,29.94,29.95,29.755,29.755,784,0
+USG.US,D,20240926,000000,29.94,29.94,29.6401,29.8,1236,0
+USG.US,D,20240927,000000,29.91,29.92,29.56,29.6904,2146,0
+USG.US,D,20240930,000000,29.53,29.53,29.31,29.5005,802,0
+USG.US,D,20241001,000000,29.77,29.7745,29.65,29.7488,1238,0
+USG.US,D,20241002,000000,29.746,30.01,29.7146,29.725,3143,0
+USG.US,D,20241003,000000,29.5104,29.8149,29.5104,29.8149,3896,0
+USG.US,D,20241004,000000,29.5601,29.7703,29.5601,29.7703,496,0
+USG.US,D,20241007,000000,29.87,29.9699,29.4,29.6835,9548,0
+USG.US,D,20241008,000000,29.7,29.7,29.5,29.54,648,0
+USG.US,D,20241009,000000,29.14,29.29,29.032,29.2716,2136,0
+USG.US,D,20241010,000000,29.32,29.46,29.32,29.4293,2221,0
+USG.US,D,20241011,000000,29.6,29.75,29.57,29.7235,8068,0
+USG.US,D,20241014,000000,29.73,29.73,29.63,29.6851,1601,0
+USG.US,D,20241015,000000,29.8564,29.8564,29.8143,29.8143,730,0
+USG.US,D,20241016,000000,30.18,30.18,29.91,30.02,5946,0
+USG.US,D,20241017,000000,30.04,30.18,30.04,30.1371,2060,0
+USG.US,D,20241018,000000,30.56,30.56,30.3301,30.51,2449,0
+USG.US,D,20241021,000000,30.82,30.82,30.5101,30.5337,6708,0
+USG.US,D,20241022,000000,30.63,30.8,30.63,30.7586,1770,0
+USG.US,D,20241023,000000,30.93,30.93,30.33,30.4224,2108,0
+USG.US,D,20241024,000000,30.63,30.66,30.59,30.59,15839,0
+USG.US,D,20241025,000000,30.74,30.74,30.67,30.71,6723,0
+USG.US,D,20241028,000000,30.73,30.73,30.6617,30.7108,950,0
+USG.US,D,20241029,000000,30.7948,31,30.7948,30.965,6500,0
+USG.US,D,20241030,000000,31.04,31.1409,31.04,31.1409,851,0
+USG.US,D,20241031,000000,31.03,31.03,30.66,30.7929,1851,0
+USG.US,D,20241101,000000,30.7901,30.85,30.59,30.59,1758,0
+USG.US,D,20241104,000000,30.97,30.97,30.5801,30.6546,5840,0
+USG.US,D,20241105,000000,30.94,30.94,30.615,30.7347,14746,0
+USG.US,D,20241106,000000,30.17,30.17,29.79,29.9225,11506,0
+USG.US,D,20241107,000000,30.31,30.34,30.2401,30.3232,9014,0
+USG.US,D,20241108,000000,30.18,30.18,30.1337,30.1337,919,0
+USG.US,D,20241111,000000,29.5,29.75,29.2601,29.51,14299,0
+USG.US,D,20241112,000000,29.27,29.27,29.13,29.1863,11814,0
+USG.US,D,20241113,000000,29.275,29.275,28.8893,28.8893,1822,0
+USG.US,D,20241114,000000,28.68,28.865,28.68,28.8128,6986,0
+USG.US,D,20241115,000000,28.75,28.815,28.75,28.7626,1428,0
+USG.US,D,20241118,000000,29.33,29.34,29.22,29.2831,3997,0
+USG.US,D,20241119,000000,29.4001,29.58,29.39,29.5553,2907,0
+USG.US,D,20241120,000000,29.75,29.8,29.6871,29.8,1072,0
+USG.US,D,20241121,000000,29.96,30,29.9008,29.9422,3969,0
+USG.US,D,20241122,000000,30,30.44,30,30.335,7835,0
+USG.US,D,20241125,000000,29.4801,29.94,29.3207,29.4728,5708,0
+USG.US,D,20241126,000000,29.45,29.48,29.4057,29.46,3701,0
+USG.US,D,20241127,000000,29.59,29.6073,29.59,29.6073,3239,0
+USG.US,D,20241129,000000,29.86,29.86,29.8592,29.8592,214,0
+USG.US,D,20241202,000000,29.695,29.695,29.6393,29.6393,1599,0
+USG.US,D,20241203,000000,29.72,29.72,29.6601,29.71,891,0
+USG.US,D,20241204,000000,29.86,29.86,29.75,29.7773,8387,0
+USG.US,D,20241205,000000,29.71,29.8,29.5739,29.5739,3352,0
+USG.US,D,20241206,000000,29.6246,29.67,29.59,29.5973,1068,0
+USG.US,D,20241209,000000,30.0178,30.0178,29.8796,29.8796,2108,0
+USG.US,D,20241210,000000,30.2855,30.34,30.28,30.3012,2460,0
+USG.US,D,20241211,000000,30.7399,30.7399,30.63,30.6597,2186,0
+USG.US,D,20241212,000000,30.2131,30.48,30.1791,30.1791,3348,0
+USG.US,D,20241213,000000,31.67,31.67,29.75,29.7649,4608,0
+USG.US,D,20241216,000000,29.95,30.12,29.76,29.795,47842,0
+USG.US,D,20241217,000000,29.6752,29.7159,29.65,29.7159,1120,0
+USG.US,D,20241218,000000,29.695,29.71,29.08,29.1092,2875,0
+USG.US,D,20241219,000000,29.1408,29.1727,29.03,29.1727,1931,0
+USG.US,D,20241220,000000,29.47,29.57,29.41,29.4955,5663,0
+USG.US,D,20241223,000000,29.0287,29.17,28.9601,29.08,4982,0
+USG.US,D,20241224,000000,29.08,29.0918,28.96,29.0918,2337,0
+USG.US,D,20241226,000000,29.285,29.39,29.12,29.315,18166,0
+USG.US,D,20241227,000000,29.2476,29.2476,29.2298,29.2298,465,0
+USG.US,D,20241230,000000,29.04,29.2,28.8201,28.9883,1227,0
+USG.US,D,20241231,000000,29.1,29.11,28.99,29.11,2360,0
+USG.US,D,20250102,000000,29.4899,29.5199,29.4675,29.5199,1397,0
+USG.US,D,20250103,000000,29.4779,29.4779,29.39,29.445,3880,0
+USG.US,D,20250106,000000,29.44,29.44,28.86,29.24,3439,0
+USG.US,D,20250107,000000,29.54,29.54,29.38,29.4899,4234,0
+USG.US,D,20250108,000000,29.689,29.7,29.59,29.6539,2705,0
+USG.US,D,20250110,000000,30,30.06,29.88,29.98,13440,0
+USG.US,D,20250113,000000,29.8,29.8001,29.7959,29.7959,560,0
+USG.US,D,20250114,000000,29.625,29.837,29.625,29.7837,3711,0
+USG.US,D,20250115,000000,29.9469,30.22,29.94,30.0834,2066,0
+USG.US,D,20250116,000000,30.32,30.49,30.32,30.35,2423,0
+USG.US,D,20250117,000000,30.37,30.37,30.2187,30.2187,3477,0
+USG.US,D,20250121,000000,30.28,30.53,30.28,30.35,2312,0
+USG.US,D,20250122,000000,30.58,30.62,30.54,30.5539,1974,0
+USG.US,D,20250123,000000,30.46,30.61,30.43,30.5444,4195,0
+USG.US,D,20250124,000000,30.73,30.86,30.73,30.765,2884,0
+USG.US,D,20250127,000000,30.5,30.77,30.301,30.4016,7929,0
+USG.US,D,20250129,000000,30.73,30.89,30.69,30.7152,2417,0
+USG.US,D,20250130,000000,31.06,31.19,31.01,31.1741,1478,0
+USG.US,D,20250131,000000,31.255,31.28,31.0023,31.0023,4438,0
+USG.US,D,20250203,000000,31.289,31.54,31.081,31.261,8891,0
+USG.US,D,20250204,000000,31.3871,31.55,31.3871,31.4287,1471,0
+USG.US,D,20250205,000000,31.83,31.83,31.515,31.515,2184,0
+USG.US,D,20250206,000000,31.83,31.83,31.52,31.539,2152,0
+USG.US,D,20250207,000000,31.7099,31.7099,31.58,31.6082,3163,0
+USG.US,D,20250210,000000,31.95,32.18,31.95,32.01,3341,0
+USG.US,D,20250211,000000,31.97,31.98,31.9401,31.9401,1616,0
+USG.US,D,20250212,000000,31.9,32.15,31.9,31.9594,4148,0
+USG.US,D,20250213,000000,32.12,32.19,32.1199,32.15,1778,0
+USG.US,D,20250214,000000,31.88,31.88,31.8739,31.8739,795,0
+USG.US,D,20250218,000000,31.99,32.23,30.35,32.1856,4254,0
+USG.US,D,20250219,000000,32.31,32.31,32.11,32.2552,2412,0
+USG.US,D,20250220,000000,32.279,32.29,32.25,32.29,686,0
+USG.US,D,20250221,000000,32.19,32.5,32.19,32.31,4916,0
+USG.US,D,20250224,000000,32.5,32.5,32.36,32.46,2759,0
+USG.US,D,20250225,000000,32.21,32.3586,32.09,32.2902,10168,0
+USG.US,D,20250226,000000,32.14,32.42,32.11,32.38,2727,0
+USG.US,D,20250227,000000,32,32.0001,31.8628,31.8985,2708,0
+USG.US,D,20250228,000000,31.5,31.81,31.5,31.6617,3269,0
+USG.US,D,20250303,000000,32.024,32.0316,31.99,32.0316,4766,0
+USG.US,D,20250304,000000,32.23,32.49,32.1517,32.31,12236,0
+USG.US,D,20250305,000000,32.28,32.53,31.93,32.395,1803,0
+USG.US,D,20250306,000000,32.4199,32.4199,32.28,32.2985,2958,0
+USG.US,D,20250307,000000,32.52,32.52,32.21,32.2937,4400,0
+USG.US,D,20250310,000000,32.26,32.31,32.02,32.0497,5093,0
+USG.US,D,20250311,000000,32.43,32.48,32.35,32.4084,6596,0
+USG.US,D,20250312,000000,32.43,32.7,32.43,32.5777,6663,0
+USG.US,D,20250313,000000,33.03,33.52,33.01,33.1616,12742,0
+USG.US,D,20250314,000000,33.18,33.2749,33.155,33.1999,4420,0
+USG.US,D,20250317,000000,33.32,33.3751,33.31,33.3751,1432,0
+USG.US,D,20250318,000000,33.75,33.75,33.51,33.6422,2843,0
+USG.US,D,20250319,000000,33.53,33.74,33.53,33.6362,1821,0
+USG.US,D,20250320,000000,33.68,33.72,33.5,33.6336,3354,0
+USG.US,D,20250321,000000,33.4,33.77,33.1501,33.51,1823,0
+USG.US,D,20250324,000000,33.43,33.43,33.18,33.2831,2028,0
+USG.US,D,20250325,000000,33.51,33.56,33.41,33.4594,2327,0
+USG.US,D,20250326,000000,33.33,33.43,33.33,33.4107,739,0
+USG.US,D,20250327,000000,33.83,33.85,33.64,33.8198,6085,0
+USG.US,D,20250328,000000,33.955,33.9868,33.955,33.96,856,0
+USG.US,D,20250331,000000,35.07,35.66,34.15,34.35,17584,0
+USG.US,D,20250401,000000,34.41,34.42,34.2225,34.33,3337,0
+USG.US,D,20250402,000000,34.41,34.5,34.25,34.41,21670,0
+USG.US,D,20250403,000000,33.92,34.19,33.9199,34.13,7422,0
+USG.US,D,20250404,000000,33.68,33.8,33.3899,33.59,4696,0
+USG.US,D,20250407,000000,33.05,33.2879,32.63,32.8299,10583,0
+USG.US,D,20250408,000000,33.1679,33.26,32.65,32.8969,3567,0
+USG.US,D,20250409,000000,33.82,33.83,33.3897,33.74,7578,0
+USG.US,D,20250410,000000,34.09,34.62,34.07,34.5,7764,0
+USG.US,D,20250411,000000,34.75,34.75,34.63,34.66,6370,0
+USG.US,D,20250414,000000,34.75,34.79,34.55,34.67,3378,0
+USG.US,D,20250415,000000,34.8206,34.97,34.8206,34.97,2710,0
+USG.US,D,20250416,000000,35.1619,35.41,35.1619,35.25,5919,0
+USG.US,D,20250417,000000,35.19,35.34,34.94,35,10534,0
+USG.US,D,20250421,000000,35.25,35.47,35.07,35.25,26748,0
+USG.US,D,20250422,000000,35.09,35.5,35.09,35.28,8135,0
+USG.US,D,20250423,000000,35.06,35.26,35.06,35.26,5073,0
+USG.US,D,20250424,000000,35.262,35.4585,35,35.37,1647,0
+USG.US,D,20250425,000000,34.645,35.01,34.64,34.98,11709,0
+USG.US,D,20250428,000000,34.81,35.54,34.81,35.54,1460,0
+USG.US,D,20250429,000000,35.1,35.24,35.0333,35.24,13253,0
+USG.US,D,20250430,000000,35.08,35.08,34.955,34.98,2237,0
+USG.US,D,20250501,000000,34.1,34.27,33.91,34.27,17976,0
+USG.US,D,20250502,000000,34.4,34.53,34.14,34.17,6996,0
+USG.US,D,20250505,000000,35.22,35.34,35,35.31,2898,0
+USG.US,D,20250506,000000,35.91,36.28,35.86,36.28,7010,0
+USG.US,D,20250507,000000,35.85,36.12,35.61,35.77,11289,0
+USG.US,D,20250508,000000,35.57,35.86,34.87,35.1,13232,0
+USG.US,D,20250509,000000,35.241,35.38,35.19,35.19,3551,0
+USG.US,D,20250512,000000,34.5,34.5,34.07,34.26,6957,0
+USG.US,D,20250513,000000,34.245,34.66,34.245,34.43,40084,0
+USG.US,D,20250514,000000,33.8,33.8,33.5418,33.68,5294,0
+USG.US,D,20250515,000000,33.68,34.3,33.55,34.3,4119,0
+USG.US,D,20250516,000000,33.5102,33.8,33.41,33.8,2886,0
+USG.US,D,20250519,000000,34.0811,34.62,33.83,34.62,6254,0
+USG.US,D,20250520,000000,34.6922,34.91,34.59,34.9,5561,0
+USG.US,D,20250521,000000,35,35.3,34.86,35.17,28650,0
+USG.US,D,20250522,000000,34.99,35.19,34.83,34.84,1538,0
+USG.US,D,20250523,000000,35.58,35.64,35.5401,35.59,5575,0
+USG.US,D,20250527,000000,35.26,35.26,34.78,35.01,14098,0
+USG.US,D,20250528,000000,34.89,35.32,34.8456,35,9575,0
+USG.US,D,20250529,000000,34.99,35.29,34.99,35.22,24199,0
+USG.US,D,20250530,000000,34.69,34.9227,34.69,34.9227,3740,0
+USG.US,D,20250602,000000,35.65,35.85,35.65,35.85,1524,0
+USG.US,D,20250603,000000,35.5,35.74,35.47,35.63,4301,0
+USG.US,D,20250604,000000,35.45,35.84,35.15,35.84,5635,0
+USG.US,D,20250605,000000,35.64,35.72,35.555,35.72,1249,0
+USG.US,D,20250606,000000,35.13,35.3676,35.08,35.27,2243,0
+USG.US,D,20250609,000000,35.28,35.45,35.06,35.3047,3079,0
+USG.US,D,20250610,000000,35.44,35.45,35.237,35.45,2689,0
+USG.US,D,20250611,000000,35.32,35.5922,35.32,35.5322,1447,0
+USG.US,D,20250612,000000,35.85,36,35.85,35.9234,2185,0
+USG.US,D,20250613,000000,36.51,36.61,36.2601,36.349,5340,0
+USG.US,D,20250616,000000,35.86,35.895,35.81,35.8785,3099,0
+USG.US,D,20250617,000000,35.88,35.97,35.72,35.86,7859,0
+USG.US,D,20250618,000000,35.91,36.0092,35.7207,35.7207,1480,0
+USG.US,D,20250620,000000,35.5264,35.649,35.4,35.5054,2401,0
+USG.US,D,20250623,000000,35.665,35.76,35.5371,35.6438,7281,0
+USG.US,D,20250624,000000,34.775,35.21,34.76,35.18,3079,0
+USG.US,D,20250625,000000,35.06,35.22,34.9301,35.1753,2041,0
+USG.US,D,20250626,000000,35.141,35.38,34.975,35.285,4209,0
+USG.US,D,20250627,000000,34.65,34.6744,34.41,34.47,4294,0
+USG.US,D,20250630,000000,34.8,34.9949,34.54,34.78,6030,0
+USG.US,D,20250701,000000,35.32,35.48,35.1667,35.2346,5135,0
+USG.US,D,20250702,000000,35.17,35.4522,35.17,35.4522,3186,0
+USG.US,D,20250703,000000,35.16,35.2463,35.08,35.2463,2088,0
+USG.US,D,20250707,000000,34.9584,35.3618,34.9,35.2832,3284,0
+USG.US,D,20250708,000000,34.9638,35.15,34.9453,34.9453,1494,0
+USG.US,D,20250709,000000,34.7,35.074115,34.67,35.0672,6548,0
+USG.US,D,20250710,000000,35.33,35.33,34.96,35.1817,2636,0
+USG.US,D,20250711,000000,35.509,35.67,35.4,35.5648,4616,0
+USG.US,D,20250714,000000,35.5,35.57,35.2775,35.4064,3071,0
+USG.US,D,20250715,000000,35.349713,35.37,35.07,35.1132,3145,0
+USG.US,D,20250716,000000,35.11,35.521209,35.11,35.4357,2752,0
+USG.US,D,20250717,000000,35.1242,35.38,35.1242,35.3287,8247,0
+USG.US,D,20250718,000000,35.49,35.53,35.3803,35.3803,2843,0
+USG.US,D,20250721,000000,35.87,35.98,35.86,35.9703,3486,0
+USG.US,D,20250722,000000,36.11,36.3907,35.99,36.3907,15530,0
+USG.US,D,20250723,000000,36.125,36.32,35.915,35.9713,2509,0
+USG.US,D,20250724,000000,35.58,35.8566,35.54,35.7016,11487,0
+USG.US,D,20250725,000000,35.17,35.33,35.14,35.14,2476,0
+USG.US,D,20250728,000000,35,35.15,34.89,35.03,4275,0
+USG.US,D,20250729,000000,35.08,35.12,35,35.04,20535,0
+USG.US,D,20250730,000000,34.79,34.79,34.5633,34.7339,1367,0
+USG.US,D,20250731,000000,35.02,35.0416,34.54,34.7881,2595,0
+USG.US,D,20250801,000000,35.24,35.5577,35.0917,35.5577,2331,0
+USG.US,D,20250804,000000,35.585,36.0699,35.36,35.7904,2458,0
+USG.US,D,20250805,000000,35.57,35.99,35.57,35.5994,5976,0
+USG.US,D,20250806,000000,35.82,36.103,35.795,35.8118,7152,0
+USG.US,D,20250807,000000,35.8275,36.0698,35.8275,36.0698,374,0
+USG.US,D,20250808,000000,36.1602,36.23,35.9488,36.005,11533,0
+USG.US,D,20250811,000000,35.31,35.4366,35.09,35.4366,575,0
+USG.US,D,20250812,000000,35.33,35.39,35.1994,35.3689,16707,0
+USG.US,D,20250813,000000,35.53,35.7,35.36,35.4425,4804,0
+USG.US,D,20250814,000000,35.3,35.4,35.27,35.27,2096,0
+USG.US,D,20250815,000000,35.2883,35.2883,35.2103,35.2103,727,0
+USG.US,D,20250818,000000,35.205,35.205,35.0914,35.1608,996,0
+USG.US,D,20250819,000000,35.12,35.12,34.9905,34.9905,4859,0
+USG.US,D,20250820,000000,35.265,35.3262,35.265,35.3262,408,0
+USG.US,D,20250821,000000,35.24,35.35,35.2322,35.2322,2778,0
+USG.US,D,20250822,000000,35.58,35.64,35.18,35.5694,3094,0
+USG.US,D,20250825,000000,35.6179,35.6179,35.52,35.54,3504,0
+USG.US,D,20250826,000000,35.74,35.87,35.74,35.8394,1739,0
+USG.US,D,20250827,000000,35.789,35.9994,35.68,35.9427,2265,0
+USG.US,D,20250828,000000,36,36.24,35.97,36.1815,1481,0
+USG.US,D,20250829,000000,36.39,36.5599,36.3899,36.5022,1900,0
+USG.US,D,20250902,000000,36.645,37.18,36.41,37.1255,15777,0
+USG.US,D,20250903,000000,37.25,37.28,37.17,37.1848,5954,0
+USG.US,D,20250904,000000,37.25,37.25,37.1659,37.1659,3218,0
+USG.US,D,20250905,000000,37.49,37.54,37.4489,37.4859,2252,0
+USG.US,D,20250908,000000,37.5881,37.65,37.43,37.57,4053,0
+USG.US,D,20250909,000000,37.7773,37.83,37.63,37.63,1364,0
+USG.US,D,20250910,000000,37.79,37.79,37.68,37.725,2299,0
+USG.US,D,20250911,000000,37.76,37.8,37.7315,37.8,2107,0
+USG.US,D,20250912,000000,37.85,37.85,37.82,37.82,13850,0
+USG.US,D,20250915,000000,37.94,38.0126,37.94,37.97,1555,0
+USG.US,D,20250916,000000,38.02,38.02,37.92,37.92,2714,0
+USG.US,D,20250917,000000,38,38.01,37.93,37.9573,35520,0
+USG.US,D,20250918,000000,37.865,37.91,37.8,37.86,16130,0
+USG.US,D,20250919,000000,38,38.045,37.99,38.045,103557,0
+USG.US,D,20250922,000000,37.88,37.9,37.85,37.85,5985,0
+USG.US,D,20250923,000000,37.81,37.88,37.81,37.86,1742,0
+USG.US,D,20250924,000000,37.91,37.91,37.8735,37.88,1914,0
+USG.US,D,20250925,000000,37.84,37.9399,37.8001,37.81,12798,0
+USG.US,D,20250926,000000,37.95,37.99,37.82,37.9395,6922,0
+USG.US,D,20250929,000000,38.505,38.57,38.45,38.48,2182,0
+USG.US,D,20250930,000000,38.76,38.88,38.46,38.8035,4539,0
+USG.US,D,20251001,000000,38.945,38.99,38.86,38.8958,1530,0
+USG.US,D,20251002,000000,38.972,39.06,38.7125,38.7879,2425,0
+USG.US,D,20251003,000000,39.01,39.17,38.98,39.12,6571,0
+USG.US,D,20251006,000000,39.5449,39.7365,39.5449,39.6933,5732,0
+USG.US,D,20251007,000000,39.748,39.86,39.72,39.7796,4261,0
+USG.US,D,20251008,000000,39.9901,40.17,39.9901,40.069,2730,0
+USG.US,D,20251009,000000,39.88,39.88,39.5901,39.678,2956,0
+USG.US,D,20251010,000000,39.98,39.98,39.61,39.9341,5855,0
+USG.US,D,20251013,000000,40.225,40.32,40.16,40.2999,1598,0
+USG.US,D,20251014,000000,40.36,40.495,40.34,40.4653,1150,0
+USG.US,D,20251015,000000,40.48,40.5764,40.48,40.5764,1416,0
+USG.US,D,20251016,000000,40.688,40.734,40.6825,40.734,994,0
+USG.US,D,20251017,000000,40.67,40.77,40.45,40.5145,13138,0
+USG.US,D,20251020,000000,40.69,40.9062,40.64,40.9062,23468,0
+USG.US,D,20251021,000000,40.71,40.71,40.54,40.605,15409,0
+USG.US,D,20251022,000000,39.96,40.36,39.96,40.3542,17546,0
+USG.US,D,20251023,000000,40.57,40.604,40.5235,40.5235,1254,0
+USG.US,D,20251024,000000,40.73,40.74,40.575,40.5895,29232,0
+USG.US,D,20251027,000000,40.12,40.2,39.89,40.04,26592,0
+USG.US,D,20251028,000000,39.662,39.9222,39.63,39.9222,2048,0
+USG.US,D,20251029,000000,40.515,40.58,39.9373,39.9847,3087,0
+USG.US,D,20251030,000000,40.37,40.62,40.37,40.62,1134,0
+USG.US,D,20251031,000000,40.67,40.7,40.39,40.4213,2904,0
+USG.US,D,20251103,000000,40.57,40.61,40.57,40.5767,1084,0
+USG.US,D,20251104,000000,40.2205,40.2205,39.985,39.9883,1458,0
+USG.US,D,20251105,000000,40.44,40.44,40.345,40.3973,2639,0
+USG.US,D,20251106,000000,40.46,40.46,40.4219,40.4219,659,0
+USG.US,D,20251107,000000,40.44,40.6508,38.98,40.6508,6721,0
+USG.US,D,20251110,000000,41.32,41.55,41.2,41.4803,8969,0
+USG.US,D,20251111,000000,41.68,41.6858,41.68,41.6858,380,0
+USG.US,D,20251112,000000,42.08,42.3,42.08,42.1487,12437,0
+USG.US,D,20251113,000000,42.24,42.29,42.09,42.195,23752,0
+USG.US,D,20251114,000000,41.2045,41.57,41.11,41.24,1333,0
+USG.US,D,20251117,000000,41.5,41.52,40.93,41.0239,4892,0
+USG.US,D,20251118,000000,41.345,41.4028,41.16,41.4028,13934,0
+USG.US,D,20251119,000000,41.33,41.63,41.33,41.5855,1561,0
+USG.US,D,20251120,000000,41.6,41.67,40.65,41.3454,39880,0
+USG.US,D,20251121,000000,41.37,41.5,41.1924,41.1924,1252,0
+USG.US,D,20251124,000000,41.23,41.8399,41.23,41.8399,1413,0
+USG.US,D,20251125,000000,41.83,42.04,41.72,41.9527,16211,0
+USG.US,D,20251126,000000,42.1524,42.23,42.1524,42.2237,4312,0
+USG.US,D,20251128,000000,42.5322,42.55,42.52,42.55,1481,0
+USG.US,D,20251201,000000,42.93,42.93,42.7725,42.7889,2265,0
+USG.US,D,20251202,000000,42.78,42.78,42.35,42.6057,6326,0
+USG.US,D,20251203,000000,42.6972,42.6972,42.6889,42.6889,345,0
+USG.US,D,20251204,000000,42.71,42.774698,42.71,42.725,1046,0
+USG.US,D,20251205,000000,42.89,42.89,42.7051,42.7051,481,0
+USG.US,D,20251209,000000,42.89,42.89,42.8605,42.8605,240,0
+USG.US,D,20251210,000000,42.79,42.988,42.6953,42.988,2269,0
+USG.US,D,20251211,000000,43.15519,43.4088,43.09,43.3843,2338,0
+USG.US,D,20251212,000000,43.645,43.65,43.5975,43.5975,1353,0
+USG.US,D,20251215,000000,43.825,43.825,43.59,43.687,1721,0
+USG.US,D,20251216,000000,43.9849,43.9849,43.7754,43.7754,822,0
+USG.US,D,20251217,000000,44.11,44.1323,44.1,44.1323,645,0
+USG.US,D,20251218,000000,44.01,44.17,44,44.1189,5969,0
+USG.US,D,20251219,000000,43.93,44.1775,43.93,44.1605,6551,0
+USG.US,D,20251222,000000,35.692,35.83,35.6601,35.8133,5791,0
+USG.US,D,20251223,000000,35.98,36.1,35.945,36.0865,19519,0
+USG.US,D,20251224,000000,36,36.14,35.89,35.99,7640,0
+USG.US,D,20251226,000000,36.23,36.6799,36.22,36.3126,26435,0
+USG.US,D,20251229,000000,35.21,35.38,34.75,34.8737,11622,0
+USG.US,D,20251230,000000,35.14,35.315,34.9,34.9,8502,0
+USG.US,D,20251231,000000,35,35,34.7493,34.7493,1411,0
+USG.US,D,20260102,000000,35.6,35.6,34.67,34.7855,15992,0
+USG.US,D,20260105,000000,35.585,35.86,35.45,35.6608,10264,0
+USG.US,D,20260106,000000,36.02,36.1,35.8,36.0952,3855,0
+USG.US,D,20260107,000000,35.7215,35.8599,35.625,35.7971,4213,0
+USG.US,D,20260108,000000,35.78,36.01,35.735,35.9705,1800,0
+USG.US,D,20260109,000000,36.12,36.25,36.12,36.2237,1830,0
+USG.US,D,20260112,000000,37.025,37.18,36.8921,36.8921,3780,0
+USG.US,D,20260113,000000,37.065,37.065,36.8275,36.8275,1578,0
+USG.US,D,20260114,000000,37.075,37.28,37,37.13,38126,0
+USG.US,D,20260115,000000,37.045,37.11,36.97,37,3249,0
+USG.US,D,20260116,000000,37,37.025,36.76,36.8142,5289,0
+USG.US,D,20260120,000000,37.9,38.19,36.5,38.1263,6997,0
+USG.US,D,20260121,000000,38.86,38.96,38.35,38.6197,14246,0
+USG.US,D,20260122,000000,38.77,39.32,38.73,39.2942,4497,0
+USG.US,D,20260123,000000,39.57,39.5858,39.56,39.5858,3676,0
+USG.US,D,20260126,000000,39.845,39.99,39.7308,39.7772,3588,0
+USG.US,D,20260127,000000,40.035,40.1121,39.93,40.1121,7472,0
+USG.US,D,20260128,000000,41,42.54,41,42.5271,19564,0
+USG.US,D,20260129,000000,42.71,42.71,41.01,41.7588,18443,0
+USG.US,D,20260130,000000,39.56,39.56,37.07,37.9626,17955,0
+USG.US,D,20260202,000000,37.33,37.91,36.58,36.9087,12209,0
+USG.US,D,20260203,000000,38.3,39.01,36.56,38.9335,2422,0
+USG.US,D,20260204,000000,38.98,39.12,38.85,39.0018,1697,0
+USG.US,D,20260205,000000,38.0847,38.51,38.03,38.0532,29716,0
+USG.US,D,20260206,000000,39.05,39.35,38.9301,39.1731,3541,0
+USG.US,D,20260209,000000,39.8,40.31,39.8,40.1898,4295,0
+USG.US,D,20260210,000000,40,40.03,39.692,39.8425,1138,0
+USG.US,D,20260211,000000,40.06,40.235,40.05,40.2333,1820,0
+USG.US,D,20260212,000000,39.96,40.21,38.95,38.9732,9396,0
+USG.US,D,20260213,000000,39.55,39.84,39.55,39.8145,4441,0
+USG.US,D,20260217,000000,38.675,38.93,38.52,38.775,2610,0
+USG.US,D,20260218,000000,39.6011,39.6699,39.6011,39.66,1868,0
diff --git a/daily/us/nyse etfs/2/ushy.us.txt b/daily/us/nyse etfs/2/ushy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d62bf6dd9080c7700c8ce3ad057b3703351678c
--- /dev/null
+++ b/daily/us/nyse etfs/2/ushy.us.txt	
@@ -0,0 +1,2082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USHY.US,D,20171101,000000,35.291,35.291,35.2781,35.2801,607.81693017038,0
+USHY.US,D,20171102,000000,35.2573,35.2573,35.2573,35.2573,729290.45622641,0
+USHY.US,D,20171103,000000,35.3068,35.3068,35.3068,35.3068,159.52670260286,0
+USHY.US,D,20171106,000000,35.2781,35.2781,35.2781,35.2781,1346.890008052,0
+USHY.US,D,20171107,000000,35.2831,35.2831,35.2831,35.2831,328.14036927803,0
+USHY.US,D,20171108,000000,35.1157,35.1157,35.1157,35.1157,3159.2345091414,0
+USHY.US,D,20171109,000000,35.1157,35.1157,35.1157,35.1157,159.52670260286,0
+USHY.US,D,20171110,000000,35.1157,35.1157,35.1157,35.1157,0,0
+USHY.US,D,20171113,000000,34.9315,34.9691,34.9315,34.9691,1409.4890938835,0
+USHY.US,D,20171114,000000,34.8473,34.8542,34.8215,34.8285,1422.6147086546,0
+USHY.US,D,20171115,000000,34.8285,34.8285,34.8285,34.8285,0,0
+USHY.US,D,20171116,000000,35.0176,35.0296,35.0176,35.0296,74936.154053681,0
+USHY.US,D,20171117,000000,35.0513,35.085,35.0513,35.0771,122743.68170081,0
+USHY.US,D,20171120,000000,35.085,35.085,35.0721,35.0721,292.80217566347,0
+USHY.US,D,20171121,000000,35.0721,35.0721,35.0721,35.0721,0,0
+USHY.US,D,20171122,000000,35.0721,35.0721,35.0721,35.0721,0,0
+USHY.US,D,20171124,000000,35.2286,35.2286,35.2286,35.2286,2.0193253494033,0
+USHY.US,D,20171127,000000,35.193,35.193,35.1582,35.1582,14504.813984763,0
+USHY.US,D,20171128,000000,35.1582,35.1582,35.1582,35.1582,0,0
+USHY.US,D,20171129,000000,35.1582,35.1582,35.1582,35.1582,0,0
+USHY.US,D,20171130,000000,35.1582,35.1582,35.1582,35.1582,0,0
+USHY.US,D,20171201,000000,35.3405,35.3544,35.3405,35.3544,570.45941120642,0
+USHY.US,D,20171204,000000,35.3999,35.3999,35.393,35.393,43879.939842533,0
+USHY.US,D,20171205,000000,35.393,35.393,35.393,35.393,43967.780495232,0
+USHY.US,D,20171206,000000,35.3633,35.3633,35.3633,35.3633,3671.1334852151,0
+USHY.US,D,20171207,000000,35.186,35.186,35.178,35.178,523.00526549544,0
+USHY.US,D,20171208,000000,35.2305,35.2365,35.2305,35.2365,1698.2526188481,0
+USHY.US,D,20171211,000000,35.2455,35.2455,35.2455,35.2455,21304.892098879,0
+USHY.US,D,20171212,000000,35.2445,35.2445,35.2445,35.2445,3024.9493734061,0
+USHY.US,D,20171213,000000,35.2513,35.293,35.2513,35.293,1975.9098543911,0
+USHY.US,D,20171214,000000,35.2653,35.2722,35.1949,35.1949,29313.536434612,0
+USHY.US,D,20171215,000000,35.2305,35.2305,35.2305,35.2305,277.65723554295,0
+USHY.US,D,20171218,000000,35.2791,35.285,35.2791,35.285,2919.9444552371,0
+USHY.US,D,20171219,000000,35.2147,35.2227,35.2147,35.2187,11586.888854876,0
+USHY.US,D,20171220,000000,35.18,35.186,35.18,35.18,1812.3445010894,0
+USHY.US,D,20171221,000000,35.18,35.18,35.18,35.18,277.65723554295,0
+USHY.US,D,20171222,000000,35.1949,35.2009,35.187,35.1949,4893.8349842788,0
+USHY.US,D,20171226,000000,35.2305,35.2455,35.2058,35.2058,10653.960543452,0
+USHY.US,D,20171229,000000,35.2643,35.2712,35.2355,35.2643,18943.291102752,0
+USHY.US,D,20180102,000000,35.3108,35.3108,35.298,35.3108,929.8993234002,0
+USHY.US,D,20180103,000000,35.3683,35.3771,35.3683,35.3771,583.58502597754,0
+USHY.US,D,20180104,000000,35.5297,35.5445,35.5187,35.5445,6701.1311719947,0
+USHY.US,D,20180105,000000,35.5673,35.5742,35.5673,35.5742,1058.1264830873,0
+USHY.US,D,20180108,000000,35.5673,35.596,35.5673,35.5762,2985.5725290927,0
+USHY.US,D,20180109,000000,35.5594,35.5673,35.5019,35.5019,1232.7981258107,0
+USHY.US,D,20180110,000000,35.4277,35.4752,35.3979,35.4237,3740.8002097695,0
+USHY.US,D,20180111,000000,35.4683,35.4683,35.4683,35.4683,1133.8511836899,0
+USHY.US,D,20180112,000000,35.4683,35.4683,35.4683,35.4683,1161.1120759069,0
+USHY.US,D,20180116,000000,35.5297,35.5376,35.5297,35.5376,1725.5135110651,0
+USHY.US,D,20180117,000000,35.5019,35.5237,35.5019,35.5019,1529.638952173,0
+USHY.US,D,20180118,000000,35.4484,35.4484,35.4484,35.4484,634.06815971262,0
+USHY.US,D,20180119,000000,35.4198,35.4198,35.4198,35.4198,1855.7599961016,0
+USHY.US,D,20180122,000000,35.4891,35.5019,35.4891,35.5019,1701.2816068722,0
+USHY.US,D,20180123,000000,35.5297,35.5297,35.5089,35.5089,762.29531939973,0
+USHY.US,D,20180124,000000,35.5297,35.5297,35.5297,35.5297,262.51229542242,0
+USHY.US,D,20180125,000000,35.5297,35.5297,35.5297,35.5297,265.54128344653,0
+USHY.US,D,20180129,000000,35.5178,35.5178,35.4752,35.4822,1324.6774292085,0
+USHY.US,D,20180130,000000,35.3921,35.3979,35.3534,35.3979,714928.00467878,0
+USHY.US,D,20180131,000000,35.4198,35.4484,35.4198,35.4484,2273.7603434281,0
+USHY.US,D,20180201,000000,35.3891,35.3891,35.3703,35.3703,560.3627844594,0
+USHY.US,D,20180202,000000,35.2475,35.2553,35.2187,35.2455,10014.844070365,0
+USHY.US,D,20180205,000000,34.9404,34.9404,34.9404,34.9404,782.48857289376,0
+USHY.US,D,20180206,000000,35.0474,35.0474,35.0474,35.0474,703864.1210894,0
+USHY.US,D,20180207,000000,35.1385,35.1385,35.1385,35.1385,289.77318763937,0
+USHY.US,D,20180208,000000,35.1385,35.1385,35.1385,35.1385,74.715037927921,0
+USHY.US,D,20180209,000000,34.8384,34.8384,34.458,34.6284,1468.0495290162,0
+USHY.US,D,20180212,000000,34.6284,34.6284,34.6284,34.6284,916.77370862908,0
+USHY.US,D,20180213,000000,34.771,34.8077,34.7631,34.771,1705.3202575711,0
+USHY.US,D,20180214,000000,34.8077,34.8145,34.776,34.7819,2033.4606268491,0
+USHY.US,D,20180215,000000,34.982,35.0622,34.982,35.0226,1960.7649142706,0
+USHY.US,D,20180216,000000,35.0226,35.0226,35.0226,35.0226,35.338193614557,0
+USHY.US,D,20180220,000000,35.1038,35.1038,35.0751,35.0751,590.65266470045,0
+USHY.US,D,20180221,000000,35.1107,35.1107,35.1107,35.1107,302.89880241049,0
+USHY.US,D,20180222,000000,35.0543,35.0543,35.0543,35.0543,25.241566867541,0
+USHY.US,D,20180223,000000,34.9988,35.1207,34.98,35.1207,7238.271714936,0
+USHY.US,D,20180226,000000,35.1207,35.1207,35.1207,35.1207,140.34311178353,0
+USHY.US,D,20180227,000000,35.1543,35.1742,35.1543,35.1742,805.7108144119,0
+USHY.US,D,20180228,000000,35.1742,35.1742,35.1742,35.1742,7104.9962418754,0
+USHY.US,D,20180301,000000,35.0543,35.0612,35.0464,35.0464,1286.3102475699,0
+USHY.US,D,20180302,000000,34.9621,34.9621,34.9621,34.9621,225.15477645846,0
+USHY.US,D,20180305,000000,35.0741,35.0741,35.0236,35.0543,1280.2522715217,0
+USHY.US,D,20180306,000000,35.0612,35.0741,35.0394,35.0612,4349.6268026146,0
+USHY.US,D,20180307,000000,35.0246,35.0315,34.982,35.0315,2830.0844771887,0
+USHY.US,D,20180308,000000,35.0801,35.0801,35.0801,35.0801,70.676387229114,0
+USHY.US,D,20180309,000000,35.0741,35.0741,35.0741,35.0741,168.61366667517,0
+USHY.US,D,20180312,000000,35.1375,35.1375,35.1216,35.1216,14631.021819101,0
+USHY.US,D,20180313,000000,35.0612,35.0612,35.0394,35.0394,692.62859484532,0
+USHY.US,D,20180314,000000,35.0315,35.0315,35.0315,35.0315,18.173928144629,0
+USHY.US,D,20180315,000000,35.0107,35.0107,34.982,34.982,1213.6145349914,0
+USHY.US,D,20180316,000000,34.9968,34.9968,34.9968,34.9968,197.89388424152,0
+USHY.US,D,20180319,000000,34.982,34.982,34.9176,34.9176,1625.5569062696,0
+USHY.US,D,20180320,000000,34.9176,34.9176,34.9176,34.9176,180.72961877159,0
+USHY.US,D,20180321,000000,34.9206,34.9206,34.9206,34.9206,591.66232737516,0
+USHY.US,D,20180322,000000,34.9176,34.9176,34.9176,34.9176,111.06289421718,0
+USHY.US,D,20180323,000000,34.8334,34.8334,34.6631,34.6631,12568.280974686,0
+USHY.US,D,20180326,000000,34.7899,34.9097,34.7899,34.9097,607.81693017038,0
+USHY.US,D,20180327,000000,34.9325,34.9325,34.9325,34.9325,549.25649503769,0
+USHY.US,D,20180328,000000,34.8443,34.8532,34.8443,34.8532,2691.7606907545,0
+USHY.US,D,20180329,000000,35.0117,35.0246,34.9899,34.9899,1214.6241976661,0
+USHY.US,D,20180402,000000,34.8641,34.877,34.8641,34.877,7495.7356969849,0
+USHY.US,D,20180403,000000,34.8988,34.8988,34.884,34.884,958.16987829185,0
+USHY.US,D,20180404,000000,34.9711,35.0048,34.9711,35.0048,17836.700811279,0
+USHY.US,D,20180405,000000,35.0434,35.0771,35.0354,35.0434,7437.1752618522,0
+USHY.US,D,20180406,000000,35.0087,35.0087,34.9315,34.9315,3874.0756828302,0
+USHY.US,D,20180409,000000,34.9315,34.9315,34.9315,34.9315,16.154602795226,0
+USHY.US,D,20180410,000000,35.2237,35.2237,35.1949,35.1949,7258.46496843,0
+USHY.US,D,20180411,000000,35.1989,35.2237,35.187,35.187,6724.3534135129,0
+USHY.US,D,20180412,000000,35.2593,35.2593,35.2593,35.2593,14.135277445823,0
+USHY.US,D,20180413,000000,35.3276,35.3276,35.3276,35.3276,6218.5124134873,0
+USHY.US,D,20180416,000000,35.3613,35.3613,35.3613,35.3613,14313.987739245,0
+USHY.US,D,20180417,000000,35.4534,35.4534,35.4534,35.4534,124.1885089883,0
+USHY.US,D,20180418,000000,35.4464,35.4464,35.4207,35.4207,560.3627844594,0
+USHY.US,D,20180419,000000,35.3356,35.3356,35.3356,35.3356,398.81675650714,0
+USHY.US,D,20180420,000000,35.3207,35.3207,35.2375,35.2375,2054.6635430178,0
+USHY.US,D,20180423,000000,35.1949,35.1949,35.1424,35.1424,2663.4901358629,0
+USHY.US,D,20180424,000000,35.186,35.186,35.186,35.186,98.94694212076,0
+USHY.US,D,20180425,000000,35.0434,35.0434,34.9751,34.9751,2016.2963613792,0
+USHY.US,D,20180426,000000,34.9751,34.9751,34.9751,34.9751,2.0193253494033,0
+USHY.US,D,20180427,000000,34.9751,34.9751,34.9751,34.9751,37.35751896396,0
+USHY.US,D,20180430,000000,34.9751,34.9751,34.9751,34.9751,13950.509176353,0
+USHY.US,D,20180501,000000,35.0969,35.1375,35.0741,35.1375,2932.0604073335,0
+USHY.US,D,20180502,000000,35.1543,35.191,35.1543,35.191,399.82641918185,0
+USHY.US,D,20180503,000000,35.1216,35.1216,35.1216,35.1216,255.44465669951,0
+USHY.US,D,20180504,000000,35.1216,35.1216,35.1216,35.1216,283.71521159116,0
+USHY.US,D,20180507,000000,35.1752,35.182,35.1414,35.182,4582.8588804707,0
+USHY.US,D,20180508,000000,35.1543,35.1543,35.1454,35.1454,3012.8334213097,0
+USHY.US,D,20180509,000000,35.1286,35.1286,35.1286,35.1286,428.09697407349,0
+USHY.US,D,20180510,000000,35.1622,35.1622,35.1622,35.1622,109.04356886778,0
+USHY.US,D,20180511,000000,35.1989,35.1989,35.1989,35.1989,325.11138125392,0
+USHY.US,D,20180514,000000,35.2117,35.2117,35.2117,35.2117,570.45941120642,0
+USHY.US,D,20180515,000000,35.1029,35.1097,35.1029,35.1097,2379.7749242717,0
+USHY.US,D,20180516,000000,35.0801,35.0801,35.0801,35.0801,8037.9245532997,0
+USHY.US,D,20180517,000000,35.1454,35.1454,35.1207,35.1295,2106.1563394276,0
+USHY.US,D,20180518,000000,35.1107,35.1107,35.0741,35.0741,2225.2965350424,0
+USHY.US,D,20180521,000000,35.1187,35.1187,35.1187,35.1187,309.9664411334,0
+USHY.US,D,20180522,000000,35.182,35.182,35.1286,35.1286,5847.9662118718,0
+USHY.US,D,20180523,000000,35.1038,35.191,35.1009,35.191,1746.7164272338,0
+USHY.US,D,20180524,000000,35.1752,35.182,35.1563,35.182,985.43077050879,0
+USHY.US,D,20180525,000000,35.1602,35.1742,35.1602,35.1742,2184.9100280543,0
+USHY.US,D,20180529,000000,35.0612,35.0612,35.0136,35.0216,3465.162299576,0
+USHY.US,D,20180530,000000,35.0216,35.0216,35.0216,35.0216,85.821327349639,0
+USHY.US,D,20180531,000000,35.1216,35.1216,35.1087,35.1087,3216.7852815994,0
+USHY.US,D,20180601,000000,35.1642,35.1642,35.1642,35.1642,1673.0110519806,0
+USHY.US,D,20180604,000000,35.2068,35.2296,35.2068,35.2296,785.51756091787,0
+USHY.US,D,20180605,000000,35.2365,35.2365,35.2365,35.2365,4362.7524173857,0
+USHY.US,D,20180606,000000,35.2296,35.2722,35.2296,35.2643,398546.16691032,0
+USHY.US,D,20180607,000000,35.298,35.3128,35.2692,35.292,419435.07798723,0
+USHY.US,D,20180608,000000,35.298,35.3048,35.292,35.292,16340.380727372,0
+USHY.US,D,20180611,000000,35.3276,35.3494,35.3188,35.3425,12037.198407793,0
+USHY.US,D,20180612,000000,35.3821,35.3821,35.3108,35.3376,9659.4428088705,0
+USHY.US,D,20180613,000000,35.3494,35.4316,35.3356,35.4316,5487.5166370034,0
+USHY.US,D,20180614,000000,35.4386,35.4594,35.4316,35.4534,26877.220400557,0
+USHY.US,D,20180615,000000,35.3891,35.4464,35.3891,35.4386,5906.5266470045,0
+USHY.US,D,20180618,000000,35.3732,35.4237,35.3732,35.4099,5801.5217288356,0
+USHY.US,D,20180619,000000,35.3732,35.4019,35.3276,35.3494,23999.681777658,0
+USHY.US,D,20180620,000000,35.4464,35.4464,35.395,35.4138,4649.496617001,0
+USHY.US,D,20180621,000000,35.3881,35.4099,35.3583,35.3583,7535.1125412983,0
+USHY.US,D,20180622,000000,35.395,35.4019,35.3663,35.3663,48839.402900667,0
+USHY.US,D,20180625,000000,35.3128,35.3356,35.285,35.292,21081.75664777,0
+USHY.US,D,20180626,000000,35.3128,35.3128,35.2504,35.298,65607.880602112,0
+USHY.US,D,20180627,000000,35.3048,35.3048,35.1969,35.1969,21362.442871337,0
+USHY.US,D,20180628,000000,35.1305,35.184,35.0691,35.184,17432.835741398,0
+USHY.US,D,20180629,000000,35.1632,35.1632,35.1305,35.1305,18345.570799329,0
+USHY.US,D,20180702,000000,34.9305,34.9305,34.8622,34.8622,29541.720199095,0
+USHY.US,D,20180703,000000,34.9889,34.9889,34.886,34.886,5613.7244713411,0
+USHY.US,D,20180705,000000,34.9305,35.0038,34.9305,34.9533,15545.776202381,0
+USHY.US,D,20180706,000000,34.9621,35.0543,34.9621,35.0038,6794.0201380673,0
+USHY.US,D,20180709,000000,35.0642,35.0859,35.0642,35.0859,13050.899733193,0
+USHY.US,D,20180710,000000,35.1474,35.1474,35.1305,35.1305,8539.7269026264,0
+USHY.US,D,20180711,000000,35.1187,35.1187,35.0751,35.0751,2620.0746408507,0
+USHY.US,D,20180712,000000,35.1632,35.183,35.1524,35.183,4444.5350940366,0
+USHY.US,D,20180713,000000,35.2009,35.2068,35.2009,35.2009,1376.1702256183,0
+USHY.US,D,20180716,000000,35.181,35.181,35.1305,35.1761,4051.7763135776,0
+USHY.US,D,20180717,000000,35.1305,35.2009,35.1305,35.2009,12249.22756948,0
+USHY.US,D,20180718,000000,35.2009,35.2009,35.2009,35.2009,1139.9091597381,0
+USHY.US,D,20180719,000000,35.1642,35.1761,35.1642,35.1722,4927.153852544,0
+USHY.US,D,20180720,000000,35.1632,35.2068,35.1632,35.2068,3097.6450859846,0
+USHY.US,D,20180723,000000,35.2068,35.2068,35.188,35.188,1752.774403282,0
+USHY.US,D,20180724,000000,35.2068,35.2593,35.2068,35.2137,9025.3746491579,0
+USHY.US,D,20180725,000000,35.2296,35.2781,35.2296,35.2593,2586.7557725856,0
+USHY.US,D,20180726,000000,35.3583,35.3583,35.292,35.292,10808.438932681,0
+USHY.US,D,20180727,000000,35.298,35.3425,35.291,35.3425,2877.5386228996,0
+USHY.US,D,20180730,000000,35.3494,35.3494,35.3048,35.3455,3200.6306788042,0
+USHY.US,D,20180731,000000,35.4178,35.4178,35.3583,35.3921,152492.38274822,0
+USHY.US,D,20180801,000000,35.395,35.4178,35.3425,35.4178,52862.908659353,0
+USHY.US,D,20180802,000000,35.4534,35.4594,35.4178,35.4237,200210.05041728,0
+USHY.US,D,20180803,000000,35.4594,35.4594,35.4326,35.4594,2401.9875031152,0
+USHY.US,D,20180806,000000,35.4237,35.496,35.4237,35.496,34177.08153865,0
+USHY.US,D,20180807,000000,35.5386,35.5525,35.5029,35.5029,4624.2550501335,0
+USHY.US,D,20180808,000000,35.5386,35.5535,35.5119,35.5386,4887.7770082306,0
+USHY.US,D,20180809,000000,35.5029,35.5425,35.4673,35.4673,5706.6134374136,0
+USHY.US,D,20180810,000000,35.4891,35.4921,35.4237,35.4594,5473.3813595575,0
+USHY.US,D,20180813,000000,35.4594,35.4673,35.4227,35.4286,3035.0460001531,0
+USHY.US,D,20180814,000000,35.4464,35.4692,35.4464,35.4692,1291.3585609434,0
+USHY.US,D,20180815,000000,35.4237,35.4386,35.3871,35.4386,2287.8956208739,0
+USHY.US,D,20180816,000000,35.496,35.5119,35.4237,35.5119,3539.8773375039,0
+USHY.US,D,20180817,000000,35.4178,35.5247,35.4178,35.4901,11808.004980636,0
+USHY.US,D,20180820,000000,35.4822,35.5535,35.4822,35.5237,7562.3734335152,0
+USHY.US,D,20180821,000000,35.5614,35.5762,35.5119,35.5762,12233.072966685,0
+USHY.US,D,20180822,000000,35.5455,35.6129,35.5455,35.6129,36749.70203379,0
+USHY.US,D,20180823,000000,35.6416,35.6416,35.5882,35.6129,47292.599683024,0
+USHY.US,D,20180824,000000,35.6643,35.6643,35.605,35.6129,101959.77554207,0
+USHY.US,D,20180827,000000,35.6793,35.7,35.6357,35.6595,35333.145301184,0
+USHY.US,D,20180828,000000,35.6535,35.6852,35.6178,35.6852,34535.511788169,0
+USHY.US,D,20180829,000000,35.6793,35.6793,35.6416,35.6723,75988.222560719,0
+USHY.US,D,20180830,000000,35.6465,35.6643,35.605,35.6297,223508.01663603,0
+USHY.US,D,20180831,000000,35.6575,35.6575,35.6357,35.6416,69988.806947643,0
+USHY.US,D,20180904,000000,35.6495,35.6495,35.591,35.6357,16887.617897059,0
+USHY.US,D,20180905,000000,35.591,35.596,35.5683,35.591,8075.2820722636,0
+USHY.US,D,20180906,000000,35.5604,35.598,35.5416,35.595,7099.9479285019,0
+USHY.US,D,20180907,000000,35.5683,35.598,35.5247,35.598,3368.2346828046,0
+USHY.US,D,20180910,000000,35.6297,35.6297,35.5832,35.6297,36987.98242502,0
+USHY.US,D,20180911,000000,35.605,35.6575,35.5832,35.6575,10394.477236053,0
+USHY.US,D,20180912,000000,35.6793,35.7,35.6129,35.7,17340.956438,0
+USHY.US,D,20180913,000000,35.7516,35.7604,35.7366,35.7604,5465.3040581599,0
+USHY.US,D,20180914,000000,35.7813,35.7813,35.7366,35.7366,14130.229132449,0
+USHY.US,D,20180917,000000,35.7892,35.7892,35.7,35.7664,5163.4149184241,0
+USHY.US,D,20180918,000000,35.7892,35.7892,35.707,35.707,3918.500840517,0
+USHY.US,D,20180919,000000,35.7328,35.7664,35.7288,35.7575,4683.8251479409,0
+USHY.US,D,20180920,000000,35.7218,35.7516,35.7169,35.7366,31995.20049862,0
+USHY.US,D,20180921,000000,35.7366,35.7426,35.7,35.7308,4603.0521339647,0
+USHY.US,D,20180924,000000,35.7288,35.7366,35.6743,35.7218,8864.8382838803,0
+USHY.US,D,20180925,000000,35.7149,35.7149,35.6575,35.6575,4458.6703714824,0
+USHY.US,D,20180926,000000,35.703,35.7456,35.6951,35.7288,3932.6361179629,0
+USHY.US,D,20180927,000000,35.7813,35.8011,35.7436,35.7436,1886.0498763426,0
+USHY.US,D,20180928,000000,35.7813,35.7971,35.7436,35.7941,10284.42400451,0
+USHY.US,D,20181001,000000,35.8169,35.8822,35.7951,35.8496,8821.4227888681,0
+USHY.US,D,20181002,000000,35.8387,35.8902,35.8387,35.8387,4486.940926374,0
+USHY.US,D,20181003,000000,35.9051,35.9051,35.7951,35.7951,26622.785406532,0
+USHY.US,D,20181004,000000,35.7664,35.7664,35.6545,35.7139,9087.9737349894,0
+USHY.US,D,20181005,000000,35.6991,35.6991,35.5366,35.6119,11304.183305959,0
+USHY.US,D,20181008,000000,35.5832,35.5832,35.4644,35.5089,9175.8143876884,0
+USHY.US,D,20181009,000000,35.5089,35.5505,35.4644,35.5297,16706.888278288,0
+USHY.US,D,20181010,000000,35.4644,35.4644,35.2593,35.294,33420.844195298,0
+USHY.US,D,20181011,000000,35.3881,35.4217,35.2593,35.3841,24159.20848026,0
+USHY.US,D,20181012,000000,35.5227,35.5227,35.4296,35.4574,67744.32682178,0
+USHY.US,D,20181015,000000,35.4792,35.4861,35.4168,35.4296,14975.316791175,0
+USHY.US,D,20181016,000000,35.5287,35.5535,35.5227,35.5227,2687.7220400557,0
+USHY.US,D,20181017,000000,35.5366,35.5366,35.4574,35.5009,8537.707577277,0
+USHY.US,D,20181018,000000,35.4722,35.4722,35.3256,35.3593,6628.4354594162,0
+USHY.US,D,20181019,000000,35.4504,35.4504,35.3316,35.4049,29626.53186377,0
+USHY.US,D,20181022,000000,35.3663,35.4049,35.3385,35.3921,5058.4100002552,0
+USHY.US,D,20181023,000000,35.2593,35.2742,35.1939,35.2742,19465.286705573,0
+USHY.US,D,20181024,000000,35.3356,35.3613,35.1038,35.1038,10432.844417692,0
+USHY.US,D,20181025,000000,35.186,35.2999,35.186,35.2999,2185.919690729,0
+USHY.US,D,20181026,000000,35.1355,35.2593,35.0751,35.1187,11214.323327911,0
+USHY.US,D,20181029,000000,35.2009,35.2009,35.0751,35.1117,11360.724415743,0
+USHY.US,D,20181030,000000,35.0543,35.0979,35.0028,35.0979,24425.759426382,0
+USHY.US,D,20181031,000000,35.186,35.1939,35.1582,35.1939,4494.008565097,0
+USHY.US,D,20181101,000000,35.178,35.2078,35.1702,35.2078,8848.6836810851,0
+USHY.US,D,20181102,000000,35.2712,35.2712,35.2117,35.2455,3423.7661299132,0
+USHY.US,D,20181105,000000,35.2455,35.295,35.1939,35.289,11851.420475648,0
+USHY.US,D,20181106,000000,35.3246,35.3246,35.2643,35.289,12305.768679263,0
+USHY.US,D,20181107,000000,35.393,35.4594,35.393,35.4376,6258.8989204754,0
+USHY.US,D,20181108,000000,35.4237,35.5109,35.4029,35.4446,21503.795645795,0
+USHY.US,D,20181109,000000,35.3861,35.3861,35.1939,35.2672,11210.284677212,0
+USHY.US,D,20181112,000000,35.1246,35.178,35.0602,35.0602,15096.476312139,0
+USHY.US,D,20181113,000000,35.0533,35.1236,34.9859,34.9998,13403.272006664,0
+USHY.US,D,20181114,000000,35.0306,35.0306,34.8978,34.8978,9535.2542998822,0
+USHY.US,D,20181115,000000,34.8235,34.9563,34.7948,34.9563,52281.342958725,0
+USHY.US,D,20181116,000000,34.8602,34.8602,34.7572,34.7948,20155.895975068,0
+USHY.US,D,20181119,000000,34.7482,34.8155,34.6829,34.7641,36652.774417019,0
+USHY.US,D,20181120,000000,34.6026,34.6967,34.5878,34.6304,182619.70729863,0
+USHY.US,D,20181121,000000,34.8235,34.8235,34.7274,34.7414,29176.222310853,0
+USHY.US,D,20181123,000000,34.6343,34.6681,34.5878,34.5878,6006.4832518,0
+USHY.US,D,20181126,000000,34.778,34.7948,34.6928,34.7442,27356.810171041,0
+USHY.US,D,20181127,000000,34.7482,34.7482,34.6443,34.6829,4888.7866709053,0
+USHY.US,D,20181128,000000,34.7344,34.9711,34.7344,34.9048,27124.587755859,0
+USHY.US,D,20181129,000000,34.9038,34.9939,34.869,34.9711,28367.482508417,0
+USHY.US,D,20181130,000000,34.9048,34.9305,34.8522,34.8602,6625.4064713921,0
+USHY.US,D,20181203,000000,35.0543,35.0543,35.0008,35.0324,3576.2251937932,0
+USHY.US,D,20181204,000000,34.9651,35.0028,34.8393,34.875,40989.275604862,0
+USHY.US,D,20181206,000000,34.7472,34.8898,34.7027,34.8898,115190.39523136,0
+USHY.US,D,20181207,000000,34.9196,34.979,34.7482,34.778,28829.908013431,0
+USHY.US,D,20181210,000000,34.7334,34.7948,34.6671,34.776,36746.673045766,0
+USHY.US,D,20181211,000000,34.8681,34.9116,34.7651,34.8354,9773.5346911118,0
+USHY.US,D,20181212,000000,34.9721,35.0166,34.9156,34.9483,40864.077433199,0
+USHY.US,D,20181213,000000,34.9721,35.0681,34.9721,35.0236,64924.338971339,0
+USHY.US,D,20181214,000000,35.0097,35.0097,34.8433,34.9116,113659.74661651,0
+USHY.US,D,20181217,000000,34.8354,34.8898,34.6898,34.6957,243101.53050128,0
+USHY.US,D,20181218,000000,34.7869,34.7869,34.563,34.563,126654.10523992,0
+USHY.US,D,20181219,000000,34.6789,34.7027,34.3214,34.3214,57430.622599703,0
+USHY.US,D,20181220,000000,34.2203,34.2362,33.9757,34.041,764408.54337788,0
+USHY.US,D,20181221,000000,34.15,34.15,33.8826,33.8826,1089360.3979292,0
+USHY.US,D,20181224,000000,33.8321,33.8826,33.6588,33.6588,397679.87633543,0
+USHY.US,D,20181226,000000,33.6588,34.2511,33.6092,34.2511,1043548.97339,0
+USHY.US,D,20181227,000000,34.0757,34.1906,33.9489,34.1678,69652.589276966,0
+USHY.US,D,20181228,000000,34.0975,34.2709,34.0817,34.2144,48092.252521388,0
+USHY.US,D,20181231,000000,34.2511,34.2778,34.1827,34.2362,60140.557218603,0
+USHY.US,D,20190102,000000,34.1123,34.2104,34.048,34.1302,48631.412389678,0
+USHY.US,D,20190103,000000,34.1223,34.1658,34.047,34.0916,24962.899969324,0
+USHY.US,D,20190104,000000,34.459,34.6819,34.459,34.5977,13028.68715435,0
+USHY.US,D,20190107,000000,34.7354,34.9355,34.7195,34.8968,22215.60783146,0
+USHY.US,D,20190108,000000,34.9731,35.2643,34.9731,35.1602,44522.085303643,0
+USHY.US,D,20190109,000000,35.191,35.3306,35.191,35.2742,22626.540540064,0
+USHY.US,D,20190110,000000,35.1602,35.395,35.1602,35.3821,35988.416377065,0
+USHY.US,D,20190111,000000,35.298,35.3148,35.1989,35.2801,29673.986009481,0
+USHY.US,D,20190114,000000,35.2583,35.2791,35.2127,35.2157,30284.831927675,0
+USHY.US,D,20190115,000000,35.2583,35.3068,35.2127,35.2643,24130.937925369,0
+USHY.US,D,20190116,000000,35.4138,35.4446,35.3306,35.3979,88084.99106632,0
+USHY.US,D,20190117,000000,35.286,35.5029,35.286,35.5029,41074.087269537,0
+USHY.US,D,20190118,000000,35.5782,35.6248,35.5029,35.5465,30493.832101339,0
+USHY.US,D,20190122,000000,35.5386,35.5386,35.3544,35.3999,93738.092381974,0
+USHY.US,D,20190123,000000,35.4514,35.5019,35.3227,35.4376,55785.882102615,0
+USHY.US,D,20190124,000000,35.4663,35.4762,35.3989,35.4762,22452.878560015,0
+USHY.US,D,20190125,000000,35.4812,35.593,35.4812,35.5287,20520.384200636,0
+USHY.US,D,20190128,000000,35.5187,35.5187,35.4059,35.4891,28922.796979503,0
+USHY.US,D,20190129,000000,35.4584,35.5535,35.4514,35.5149,29437.7249436,0
+USHY.US,D,20190130,000000,35.5782,35.7585,35.5386,35.7278,44421.119036173,0
+USHY.US,D,20190131,000000,35.6891,35.906,35.6891,35.8644,93729.005417902,0
+USHY.US,D,20190201,000000,35.7496,35.8605,35.711,35.8239,29818.367771963,0
+USHY.US,D,20190204,000000,35.8308,35.9289,35.7268,35.9289,29770.913626252,0
+USHY.US,D,20190205,000000,35.9536,36.0705,35.8922,36.0338,44309.046479281,0
+USHY.US,D,20190206,000000,35.9457,36.0408,35.9457,36.008,27685.960202993,0
+USHY.US,D,20190207,000000,35.906,35.906,35.7961,35.8575,34195.255466795,0
+USHY.US,D,20190208,000000,35.7783,35.8922,35.7783,35.8922,12283.55610042,0
+USHY.US,D,20190211,000000,35.8021,35.8832,35.8021,35.8684,39827.15386628,0
+USHY.US,D,20190212,000000,36.01,36.0635,35.9754,36.0338,176815.15658177,0
+USHY.US,D,20190213,000000,36.1091,36.1091,35.9536,35.9912,23658.415793609,0
+USHY.US,D,20190214,000000,36.0031,36.0031,35.9517,35.9992,23254.550723728,0
+USHY.US,D,20190215,000000,36.0268,36.1249,36.0268,36.1111,23767.459362476,0
+USHY.US,D,20190219,000000,36.117,36.1854,36.1081,36.1566,70419.93290974,0
+USHY.US,D,20190220,000000,36.1933,36.2071,36.117,36.2002,35180.686237304,0
+USHY.US,D,20190221,000000,36.1774,36.1774,36.1438,36.1626,19298.692364247,0
+USHY.US,D,20190222,000000,36.1487,36.2438,36.1487,36.2438,33181.554141395,0
+USHY.US,D,20190225,000000,36.32,36.3349,36.2666,36.2735,38676.13841712,0
+USHY.US,D,20190226,000000,36.3112,36.3657,36.2369,36.328,12270.430485649,0
+USHY.US,D,20190227,000000,36.3815,36.4032,36.2804,36.328,69434.502139231,0
+USHY.US,D,20190228,000000,36.3894,36.3894,36.2884,36.3488,43820.369744725,0
+USHY.US,D,20190301,000000,36.3419,36.4548,36.3419,36.4408,147065.44587169,0
+USHY.US,D,20190304,000000,36.4855,36.4855,36.3072,36.3419,64225.652400445,0
+USHY.US,D,20190305,000000,36.3657,36.4102,36.3567,36.3963,24691.300709828,0
+USHY.US,D,20190306,000000,36.3419,36.3735,36.2884,36.2962,1685091.6658835,0
+USHY.US,D,20190307,000000,36.328,36.328,36.1695,36.2151,32180.978430765,0
+USHY.US,D,20190308,000000,36.1626,36.2289,36.0576,36.1626,25664.615528241,0
+USHY.US,D,20190311,000000,36.2359,36.3419,36.1626,36.3042,191822.78257854,0
+USHY.US,D,20190312,000000,36.2577,36.3735,36.2487,36.3567,181534.31992333,0
+USHY.US,D,20190313,000000,36.3657,36.4558,36.3419,36.431,25621.200033228,0
+USHY.US,D,20190314,000000,36.433,36.4646,36.3815,36.433,21390.713426228,0
+USHY.US,D,20190315,000000,36.4627,36.5281,36.4548,36.4746,33423.873183323,0
+USHY.US,D,20190318,000000,36.4696,36.5974,36.4627,36.4825,36763.837311236,0
+USHY.US,D,20190319,000000,36.5141,36.6449,36.4448,36.4607,51594.772339928,0
+USHY.US,D,20190320,000000,36.5141,36.6687,36.426,36.5944,31844.760760089,0
+USHY.US,D,20190321,000000,36.6073,36.74,36.5954,36.6379,9870846.9893622,0
+USHY.US,D,20190322,000000,36.5914,36.731,36.4696,36.4855,419021.1162906,0
+USHY.US,D,20190325,000000,36.5141,36.5141,36.4408,36.4875,65104.058927435,0
+USHY.US,D,20190326,000000,36.5766,36.6092,36.5231,36.5766,73811.389834063,0
+USHY.US,D,20190327,000000,36.6835,36.6835,36.4973,36.5766,125841.32678679,0
+USHY.US,D,20190328,000000,36.6073,36.6756,36.5637,36.6756,40320.87891421,0
+USHY.US,D,20190329,000000,36.6895,36.7638,36.6756,36.74,45649.878511285,0
+USHY.US,D,20190401,000000,36.7796,36.7955,36.731,36.7479,71841.53795572,0
+USHY.US,D,20190402,000000,36.5845,36.7638,36.5845,36.7499,67967.46227289,0
+USHY.US,D,20190403,000000,36.8351,36.8351,36.731,36.7519,79064.664730535,0
+USHY.US,D,20190404,000000,36.7875,36.8311,36.7558,36.8311,40458.193037969,0
+USHY.US,D,20190405,000000,36.8351,36.9034,36.8351,36.8945,46206.202645046,0
+USHY.US,D,20190408,000000,36.8786,36.9381,36.837,36.9113,70785.430797982,0
+USHY.US,D,20190409,000000,36.8945,36.9242,36.85,36.9034,60770.586727617,0
+USHY.US,D,20190410,000000,36.9301,37.0312,36.9173,37.0242,54607.605761238,0
+USHY.US,D,20190411,000000,37.0351,37.0926,37.0164,37.0847,61408.693538027,0
+USHY.US,D,20190412,000000,37.1094,37.144,37.0847,37.1362,57945.550563801,0
+USHY.US,D,20190415,000000,37.1362,37.1362,37.0679,37.1094,57855.690585753,0
+USHY.US,D,20190416,000000,37.1154,37.2203,37.0887,37.1362,153855.42735906,0
+USHY.US,D,20190417,000000,37.161,37.161,37.0609,37.0847,62505.187202754,0
+USHY.US,D,20190418,000000,37.0926,37.1005,37.047,37.0757,42053.460063997,0
+USHY.US,D,20190422,000000,37.1223,37.1412,37.0877,37.1412,68178.481771902,0
+USHY.US,D,20190423,000000,37.1312,37.2233,37.1193,37.2055,58621.014893177,0
+USHY.US,D,20190424,000000,37.1778,37.2055,37.1312,37.151,39044.665293386,0
+USHY.US,D,20190425,000000,37.151,37.1956,37.0777,37.1778,214768.37652381,0
+USHY.US,D,20190426,000000,37.2135,37.2323,37.161,37.2135,44567.520124004,0
+USHY.US,D,20190429,000000,37.2233,37.2411,37.1412,37.1867,199069.13159487,0
+USHY.US,D,20190430,000000,37.1154,37.2323,37.0777,37.2055,225445.55930877,0
+USHY.US,D,20190501,000000,37.1678,37.3243,37.161,37.161,10218274.944715,0
+USHY.US,D,20190502,000000,37.1867,37.2323,37.1065,37.2055,88730.165515454,0
+USHY.US,D,20190503,000000,37.2411,37.2877,37.2323,37.2778,140074.54151206,0
+USHY.US,D,20190506,000000,37.151,37.3719,37.1223,37.261,370864.24535803,0
+USHY.US,D,20190507,000000,37.1778,37.1788,37.0154,37.0322,110066.35715725,0
+USHY.US,D,20190508,000000,37.0589,37.1412,37.0232,37.0669,92690.062525634,0
+USHY.US,D,20190509,000000,37.0232,37.0669,36.9044,37.0411,90273.939745073,0
+USHY.US,D,20190510,000000,37.0232,37.1678,36.9281,37.1144,48958.543096282,0
+USHY.US,D,20190513,000000,36.9281,36.947,36.8222,36.85,114194.8678341,0
+USHY.US,D,20190514,000000,36.8678,36.9381,36.8133,36.8766,82899.363569052,0
+USHY.US,D,20190515,000000,36.8222,37.0044,36.7935,36.9093,118048.75026344,0
+USHY.US,D,20190516,000000,36.9281,37.151,36.9281,36.9994,174247.58440001,0
+USHY.US,D,20190517,000000,36.9133,37.051,36.9044,36.9757,119376.45668067,0
+USHY.US,D,20190520,000000,36.9846,37.0232,36.9044,36.9846,72726.002458758,0
+USHY.US,D,20190521,000000,36.9946,37.0867,36.9946,37.0669,52170.280064508,0
+USHY.US,D,20190522,000000,37.0322,37.0965,36.9946,37.0669,194436.79924334,0
+USHY.US,D,20190523,000000,36.9757,36.9757,36.8846,36.9213,143049.00775172,0
+USHY.US,D,20190524,000000,36.947,36.9559,36.8766,36.8846,106837.45592355,0
+USHY.US,D,20190528,000000,36.9559,36.9757,36.8766,36.8945,71312.474714176,0
+USHY.US,D,20190529,000000,36.84,36.8638,36.7697,36.8033,81482.806836445,0
+USHY.US,D,20190530,000000,36.8678,36.9044,36.8033,36.84,89860.987711119,0
+USHY.US,D,20190531,000000,36.85,36.85,36.6023,36.6023,93724.966767203,0
+USHY.US,D,20190603,000000,36.6568,36.7024,36.5944,36.6291,84503.717559153,0
+USHY.US,D,20190604,000000,36.6568,36.9777,36.6568,36.9579,94382.257168434,0
+USHY.US,D,20190605,000000,36.9678,36.9966,36.851,36.9777,928698.83447999,0
+USHY.US,D,20190606,000000,36.9579,37.0896,36.9153,37.0539,78626.471129715,0
+USHY.US,D,20190607,000000,37.0797,37.1807,37.0797,37.154,95082.963064676,0
+USHY.US,D,20190610,000000,37.1807,37.2263,37.154,37.1807,86695.69522593,0
+USHY.US,D,20190611,000000,37.3016,37.3283,37.2263,37.2818,195237.46174438,0
+USHY.US,D,20190612,000000,37.255,37.2639,37.1985,37.1985,93848.145613517,0
+USHY.US,D,20190613,000000,37.2818,37.3283,37.2451,37.2768,111026.54636089,0
+USHY.US,D,20190614,000000,37.2639,37.3283,37.2352,37.2916,322025.85212004,0
+USHY.US,D,20190617,000000,37.2451,37.3016,37.2263,37.2263,1778987.2656426,0
+USHY.US,D,20190618,000000,37.3927,37.4571,37.36,37.4372,151526.13556853,0
+USHY.US,D,20190619,000000,37.3927,37.5878,37.3848,37.5294,472891.6682993,0
+USHY.US,D,20190620,000000,37.6858,37.8176,37.6502,37.7324,808990.19877933,0
+USHY.US,D,20190621,000000,37.7046,37.7324,37.6601,37.6769,274426.3149839,0
+USHY.US,D,20190624,000000,37.6601,37.7235,37.6601,37.6858,91720.78635792,0
+USHY.US,D,20190625,000000,37.7136,37.7136,37.559,37.559,147118.95799345,0
+USHY.US,D,20190626,000000,37.6403,37.6403,37.5294,37.559,126792.42902636,0
+USHY.US,D,20190627,000000,37.5878,37.668,37.5789,37.6403,85513.380233855,0
+USHY.US,D,20190628,000000,37.6502,37.7046,37.6403,37.6769,840836.97886477,0
+USHY.US,D,20190701,000000,37.8354,37.88,37.6958,37.7235,265959.28379386,0
+USHY.US,D,20190702,000000,37.7611,37.8285,37.7235,37.7987,203736.80214002,0
+USHY.US,D,20190703,000000,37.7899,37.9167,37.7899,37.9087,98250.274875216,0
+USHY.US,D,20190705,000000,37.7413,37.8661,37.6958,37.7512,83570.789247728,0
+USHY.US,D,20190708,000000,37.7512,37.7512,37.668,37.7186,126390.58328182,0
+USHY.US,D,20190709,000000,37.7136,37.7235,37.6858,37.7235,144306.03778174,0
+USHY.US,D,20190710,000000,37.7799,37.8087,37.7324,37.7611,147765.14210526,0
+USHY.US,D,20190711,000000,37.7611,37.7799,37.6769,37.7324,127151.86893855,0
+USHY.US,D,20190712,000000,37.7235,37.7899,37.668,37.7899,94232.827092577,0
+USHY.US,D,20190715,000000,37.7899,37.7987,37.7324,37.7799,92148.883331994,0
+USHY.US,D,20190716,000000,37.8087,37.8285,37.6998,37.7413,196159.28376638,0
+USHY.US,D,20190717,000000,37.7364,37.7611,37.6858,37.7046,140950.92871369,0
+USHY.US,D,20190718,000000,37.6769,37.7235,37.6235,37.7235,103257.19207906,0
+USHY.US,D,20190719,000000,37.7136,37.7136,37.6284,37.6403,64290.270811626,0
+USHY.US,D,20190722,000000,37.668,37.7413,37.668,37.7136,84845.993205877,0
+USHY.US,D,20190723,000000,37.7324,37.8087,37.6958,37.7899,219363.35135638,0
+USHY.US,D,20190724,000000,37.7987,37.8552,37.7799,37.8552,254469.32255575,0
+USHY.US,D,20190725,000000,37.8354,37.8354,37.7235,37.8087,103489.41449424,0
+USHY.US,D,20190726,000000,37.872,37.9265,37.8454,37.9167,200184.80885042,0
+USHY.US,D,20190729,000000,37.8998,37.8998,37.8354,37.872,148061.98293162,0
+USHY.US,D,20190730,000000,37.7987,37.8632,37.7899,37.8552,87899.213134174,0
+USHY.US,D,20190731,000000,37.872,37.9087,37.6046,37.7611,168860.0243678,0
+USHY.US,D,20190801,000000,37.7799,37.9225,37.7235,37.7611,91607.704138353,0
+USHY.US,D,20190802,000000,37.7799,37.8285,37.6908,37.8186,9432739.2098691,0
+USHY.US,D,20190805,000000,37.5947,37.5947,37.3333,37.4164,6067663.7615735,0
+USHY.US,D,20190806,000000,37.5571,37.6126,37.4194,37.567,251835.11263746,0
+USHY.US,D,20190807,000000,37.4264,37.5947,37.3243,37.5769,354971.14519555,0
+USHY.US,D,20190808,000000,37.567,37.7235,37.567,37.6769,388521.22621321,0
+USHY.US,D,20190809,000000,37.6403,37.6858,37.576,37.6403,192985.91397979,0
+USHY.US,D,20190812,000000,37.5571,37.6066,37.4858,37.5056,2298471.8373914,0
+USHY.US,D,20190813,000000,37.5284,37.7324,37.5195,37.668,338350.07824462,0
+USHY.US,D,20190814,000000,37.5195,37.5284,37.3531,37.4076,758445.47562109,0
+USHY.US,D,20190815,000000,37.5007,37.5373,37.4076,37.5373,413759.76409273,0
+USHY.US,D,20190816,000000,37.5947,37.6433,37.5868,37.6126,330590.82058953,0
+USHY.US,D,20190819,000000,37.6858,37.7413,37.6858,37.7235,191295.73866234,0
+USHY.US,D,20190820,000000,37.6958,37.7235,37.6561,37.668,155306.31262261,0
+USHY.US,D,20190821,000000,37.7701,37.8642,37.7611,37.8354,212855.06575525,0
+USHY.US,D,20190822,000000,37.9097,37.9177,37.7899,37.873,151552.38679806,0
+USHY.US,D,20190823,000000,37.8454,37.984,37.7235,37.7611,109675.61770214,0
+USHY.US,D,20190826,000000,37.9177,37.9691,37.8454,37.9691,3565686.3347947,0
+USHY.US,D,20190827,000000,38.0503,38.0503,37.8552,37.9443,3448871.3923197,0
+USHY.US,D,20190828,000000,37.9275,38.0414,37.9177,38.0315,204219.42089852,0
+USHY.US,D,20190829,000000,38.0959,38.1484,38.0315,38.0603,226530.94668408,0
+USHY.US,D,20190830,000000,38.1484,38.1484,37.9642,38.0315,305024.14234074,0
+USHY.US,D,20190903,000000,37.974,38.0226,37.872,37.9443,176455.71666958,0
+USHY.US,D,20190904,000000,38.0315,38.0771,37.9543,38.0691,168540.97096259,0
+USHY.US,D,20190905,000000,38.0503,38.1692,38.0503,38.1494,175007.86039406,0
+USHY.US,D,20190906,000000,38.1494,38.2583,38.1404,38.2079,132521.25504261,0
+USHY.US,D,20190909,000000,38.2079,38.2365,38.1404,38.2266,2094855.1851096,0
+USHY.US,D,20190910,000000,38.2365,38.293,38.1692,38.293,1219804.77685,0
+USHY.US,D,20190911,000000,38.2564,38.2652,38.2079,38.2464,842104.10552152,0
+USHY.US,D,20190912,000000,38.2742,38.293,38.2177,38.2514,185126.69971992,0
+USHY.US,D,20190913,000000,38.2564,38.2564,38.2079,38.2177,254691.44834419,0
+USHY.US,D,20190916,000000,38.283,38.3465,38.2564,38.3465,126045.27864707,0
+USHY.US,D,20190917,000000,38.3385,38.3563,38.283,38.3515,265545.32209723,0
+USHY.US,D,20190918,000000,38.3653,38.3653,38.2266,38.3019,307238.33258636,0
+USHY.US,D,20190919,000000,38.3287,38.3563,38.2564,38.283,264058.08897739,0
+USHY.US,D,20190920,000000,38.3385,38.3563,38.2742,38.3108,200849.16689037,0
+USHY.US,D,20190923,000000,38.293,38.3385,38.293,38.3287,194424.68329125,0
+USHY.US,D,20190924,000000,38.3563,38.3801,38.2564,38.3108,268035.15025304,0
+USHY.US,D,20190925,000000,38.3019,38.3019,38.1781,38.2464,191497.67119728,0
+USHY.US,D,20190926,000000,38.283,38.283,38.1781,38.2266,454407.77371354,0
+USHY.US,D,20190927,000000,38.2464,38.2464,38.1316,38.1692,155874.75270847,0
+USHY.US,D,20190930,000000,38.1979,38.2177,38.1593,38.2177,228640.13201153,0
+USHY.US,D,20191001,000000,38.2266,38.2365,38.0761,38.1226,426482.52345664,0
+USHY.US,D,20191002,000000,38.1147,38.1147,37.8958,37.9255,317517.70827749,0
+USHY.US,D,20191003,000000,37.9632,37.9632,37.7819,37.8978,770317.08935023,0
+USHY.US,D,20191004,000000,37.9443,38.0216,37.9157,37.9918,268847.92870617,0
+USHY.US,D,20191007,000000,37.9731,38.0117,37.9117,37.983,369139.74150964,0
+USHY.US,D,20191008,000000,37.9157,37.9355,37.8334,37.8522,1587521.903651,0
+USHY.US,D,20191009,000000,37.9533,38.0018,37.9355,37.9443,254733.85417652,0
+USHY.US,D,20191010,000000,37.9918,38.0216,37.9443,37.9918,2300800.1195193,0
+USHY.US,D,20191011,000000,38.0681,38.1593,38.0543,38.1226,318093.21600208,0
+USHY.US,D,20191014,000000,38.1593,38.188,38.1246,38.1494,156496.70491608,0
+USHY.US,D,20191015,000000,38.1404,38.2365,38.1316,38.1979,278283.22640127,0
+USHY.US,D,20191016,000000,38.1593,38.2177,38.1593,38.2177,1628436.4642179,0
+USHY.US,D,20191017,000000,38.2177,38.2564,38.2157,38.2415,317140.09443716,0
+USHY.US,D,20191018,000000,38.2742,38.2742,38.2079,38.2564,352452.03682217,0
+USHY.US,D,20191021,000000,38.2652,38.3019,38.2652,38.2742,154298.66927325,0
+USHY.US,D,20191022,000000,38.283,38.283,38.2365,38.2652,195588.82435517,0
+USHY.US,D,20191023,000000,38.283,38.3207,38.2564,38.3108,194773.01691401,0
+USHY.US,D,20191024,000000,38.3395,38.3395,38.2742,38.3297,246120.42189864,0
+USHY.US,D,20191025,000000,38.3207,38.389,38.3207,38.3841,420369.01596132,0
+USHY.US,D,20191028,000000,38.394,38.4138,38.3563,38.3841,1013573.0982407,0
+USHY.US,D,20191029,000000,38.3207,38.3563,38.293,38.3207,380949.76581563,0
+USHY.US,D,20191030,000000,38.3158,38.3395,38.2107,38.2742,300830.00359002,0
+USHY.US,D,20191031,000000,38.2564,38.2564,38.1404,38.1593,295530.28421051,0
+USHY.US,D,20191101,000000,38.2266,38.3118,38.2019,38.294,196945.81098998,0
+USHY.US,D,20191104,000000,38.3307,38.3762,38.284,38.3118,3313494.811233,0
+USHY.US,D,20191105,000000,38.3118,38.3118,38.2266,38.284,318008.4043374,0
+USHY.US,D,20191106,000000,38.284,38.284,38.2177,38.2564,256828.90422653,0
+USHY.US,D,20191107,000000,38.3118,38.3217,38.2365,38.2464,473551.98768856,0
+USHY.US,D,20191108,000000,38.2177,38.2662,38.1692,38.2564,194043.03080021,0
+USHY.US,D,20191111,000000,38.1979,38.2365,38.188,38.2177,152090.53700368,0
+USHY.US,D,20191112,000000,38.1979,38.2564,38.1781,38.2464,488476.821346,0
+USHY.US,D,20191113,000000,38.2177,38.2464,38.188,38.2266,226237.13484574,0
+USHY.US,D,20191114,000000,38.2365,38.2564,38.1781,38.1979,251496.87564143,0
+USHY.US,D,20191115,000000,38.2564,38.3029,38.2336,38.284,165383.7557788,0
+USHY.US,D,20191118,000000,38.2365,38.2752,38.2365,38.2564,292942.51877525,0
+USHY.US,D,20191119,000000,38.2266,38.2266,38.1306,38.1494,241903.06090641,0
+USHY.US,D,20191120,000000,38.1147,38.1593,38.0583,38.0761,395041.62776644,0
+USHY.US,D,20191121,000000,38.1048,38.1494,38.0434,38.086,241122.59165887,0
+USHY.US,D,20191122,000000,38.1048,38.1979,38.0949,38.1979,172075.79998672,0
+USHY.US,D,20191125,000000,38.1781,38.294,38.1781,38.284,186181.79721498,0
+USHY.US,D,20191126,000000,38.2752,38.3118,38.2662,38.3029,367750.44566925,0
+USHY.US,D,20191127,000000,38.2752,38.3762,38.2752,38.3762,347649.07147861,0
+USHY.US,D,20191129,000000,38.3573,38.3712,38.2266,38.2266,959823.70575301,0
+USHY.US,D,20191202,000000,38.1404,38.1404,37.982,38.086,1864798.4963655,0
+USHY.US,D,20191203,000000,37.991,38.0761,37.9523,38.0761,299577.01221072,0
+USHY.US,D,20191204,000000,38.1048,38.1692,38.086,38.1692,234699.11772241,0
+USHY.US,D,20191205,000000,38.1593,38.2365,38.1108,38.2365,726793.56043187,0
+USHY.US,D,20191206,000000,38.2662,38.2752,38.2464,38.2752,457655.85853806,0
+USHY.US,D,20191209,000000,38.2564,38.3029,38.2564,38.2752,441363.94161907,0
+USHY.US,D,20191210,000000,38.284,38.3762,38.2752,38.3673,356928.8811218,0
+USHY.US,D,20191211,000000,38.4049,38.4435,38.3307,38.4248,260506.09568779,0
+USHY.US,D,20191212,000000,38.4049,38.5396,38.4049,38.5297,223041.55248031,0
+USHY.US,D,20191213,000000,38.5654,38.5842,38.5297,38.5654,359174.37091033,0
+USHY.US,D,20191216,000000,38.6219,38.6882,38.6129,38.6882,366953.82181891,0
+USHY.US,D,20191217,000000,38.6882,38.8011,38.6505,38.7912,322633.6690502,0
+USHY.US,D,20191218,000000,38.7912,38.8566,38.7912,38.8566,224043.13785362,0
+USHY.US,D,20191219,000000,38.8763,38.8763,38.811,38.8476,390589.015371,0
+USHY.US,D,20191220,000000,38.9249,38.9348,38.7912,38.7961,271879.94571831,0
+USHY.US,D,20191223,000000,38.7912,38.8298,38.7912,38.8209,268913.55678004,0
+USHY.US,D,20191224,000000,38.8378,38.8476,38.7833,38.8476,140168.44014081,0
+USHY.US,D,20191226,000000,38.8863,38.9051,38.8566,38.9051,148723.31198355,0
+USHY.US,D,20191227,000000,38.9348,38.9348,38.8664,38.9149,149405.84395165,0
+USHY.US,D,20191230,000000,38.9249,38.9249,38.8209,38.8863,155540.55436313,0
+USHY.US,D,20191231,000000,38.8863,38.9249,38.8378,38.9149,368688.42229404,0
+USHY.US,D,20200102,000000,38.9724,39.0665,38.9536,39.0665,215990.06836019,0
+USHY.US,D,20200103,000000,38.9912,39.0665,38.9625,39.0269,265425.17223894,0
+USHY.US,D,20200106,000000,39.0269,39.0348,38.9536,39.011,1791871.5710345,0
+USHY.US,D,20200107,000000,39.011,39.02,38.9625,38.9724,459730.71533456,0
+USHY.US,D,20200108,000000,38.9824,39.0665,38.9824,39.02,233064.47385208,0
+USHY.US,D,20200109,000000,39.011,39.1328,39.011,39.1328,2022320.0088965,0
+USHY.US,D,20200110,000000,39.0942,39.1428,39.0942,39.1328,247420.86742365,0
+USHY.US,D,20200113,000000,39.0942,39.1705,39.0942,39.1527,176362.82770351,0
+USHY.US,D,20200114,000000,39.1428,39.1804,39.113,39.123,1081663.7393599,0
+USHY.US,D,20200115,000000,39.1804,39.2081,39.1428,39.1527,1324711.7577394,0
+USHY.US,D,20200116,000000,39.1804,39.227,39.1705,39.1853,1083935.480378,0
+USHY.US,D,20200117,000000,39.227,39.227,39.1705,39.1804,1824134.3321419,0
+USHY.US,D,20200121,000000,39.1903,39.2081,39.1032,39.118,1427007.7509522,0
+USHY.US,D,20200122,000000,39.1616,39.1903,39.113,39.1616,492031.84362362,0
+USHY.US,D,20200123,000000,39.1328,39.1328,39.0567,39.0942,671067.24842706,0
+USHY.US,D,20200124,000000,39.0665,39.1032,38.9001,38.9051,553558.6676946,0
+USHY.US,D,20200127,000000,38.7357,38.811,38.6119,38.7357,3670984.0551393,0
+USHY.US,D,20200128,000000,38.9149,39.0081,38.7912,38.9824,305083.71243854,0
+USHY.US,D,20200129,000000,39.0368,39.0368,38.9437,38.9536,8667016.0856887,0
+USHY.US,D,20200130,000000,38.8951,39.0368,38.8476,39.0368,8194715.0700541,0
+USHY.US,D,20200131,000000,39.0012,39.0012,38.811,38.8566,5134610.2519776,0
+USHY.US,D,20200203,000000,38.9734,39.012,38.8714,38.8951,7215098.9468889,0
+USHY.US,D,20200204,000000,39.0477,39.0942,39.0022,39.0942,3436121.3720635,0
+USHY.US,D,20200205,000000,39.2101,39.2666,39.1487,39.2666,3061602.1478231,0
+USHY.US,D,20200206,000000,39.2289,39.2576,39.1655,39.2388,1744120.5844972,0
+USHY.US,D,20200207,000000,39.2289,39.2289,39.1626,39.2013,963072.8002402,0
+USHY.US,D,20200210,000000,39.1438,39.2388,39.1438,39.2289,948428.65280632,0
+USHY.US,D,20200211,000000,39.3329,39.3389,39.2765,39.2953,578521.56766391,0
+USHY.US,D,20200212,000000,39.3805,39.428,39.3241,39.428,3255620.9467191,0
+USHY.US,D,20200213,000000,39.3904,39.4102,39.3527,39.3904,2107390.1472161,0
+USHY.US,D,20200214,000000,39.428,39.4478,39.3716,39.4478,443186.3827469,0
+USHY.US,D,20200218,000000,39.4002,39.4002,39.2914,39.3241,849258.57523445,0
+USHY.US,D,20200219,000000,39.3904,39.3904,39.3439,39.3527,555278.12322961,0
+USHY.US,D,20200220,000000,39.428,39.428,39.2488,39.4002,5297887.851417,0
+USHY.US,D,20200221,000000,39.4191,39.4191,39.3052,39.3805,450228.77990295,0
+USHY.US,D,20200224,000000,39.0209,39.0675,38.9149,38.9734,6183950.6504697,0
+USHY.US,D,20200225,000000,39.1338,39.1438,38.6387,38.6485,4254477.2018135,0
+USHY.US,D,20200226,000000,38.7347,38.8664,38.5822,38.7645,2419296.1503476,0
+USHY.US,D,20200227,000000,38.4594,38.6942,38.2217,38.2405,2126311.2257399,0
+USHY.US,D,20200228,000000,37.9245,38.4594,37.7661,38.4396,1912938.2030326,0
+USHY.US,D,20200302,000000,38.2603,38.4921,37.9928,38.4693,2830050.1486578,0
+USHY.US,D,20200303,000000,38.4594,38.7645,38.2019,38.3623,8583891.5673431,0
+USHY.US,D,20200304,000000,38.7733,38.8209,38.6237,38.7961,5925739.5180414,0
+USHY.US,D,20200305,000000,38.5158,38.5307,38.2782,38.3247,3460990.3734041,0
+USHY.US,D,20200306,000000,37.8691,37.983,37.6403,37.9533,1368284.7601289,0
+USHY.US,D,20200309,000000,34.1986,36.3567,34.1986,36.2695,7044175.1720141,0
+USHY.US,D,20200310,000000,36.7073,36.9084,36.1487,36.7647,1205195.9676097,0
+USHY.US,D,20200311,000000,36.1091,36.5073,35.6148,35.9001,3037202.6396263,0
+USHY.US,D,20200312,000000,34.0362,35.4614,34.0362,34.5868,7610295.0530445,0
+USHY.US,D,20200313,000000,35.0256,35.6416,34.7304,35.596,7184594.0084982,0
+USHY.US,D,20200316,000000,32.2375,34.5105,32.2375,33.6915,4218175.7900072,0
+USHY.US,D,20200317,000000,33.6092,34.1986,33.2517,33.8093,6291542.3244112,0
+USHY.US,D,20200318,000000,32.7416,33.2547,31.9126,32.4375,3328976.9786869,0
+USHY.US,D,20200319,000000,31.9523,32.3424,31.457,31.7245,2371657.2363671,0
+USHY.US,D,20200320,000000,31.5244,31.9246,30.6865,30.6865,3886311.7847849,0
+USHY.US,D,20200323,000000,31.0015,31.1906,30.0417,30.4587,1269248.9676927,0
+USHY.US,D,20200324,000000,31.354,31.6849,30.9064,31.5809,1025328.6007623,0
+USHY.US,D,20200325,000000,31.5343,33.0071,31.5046,32.2573,1716631.5085158,0
+USHY.US,D,20200326,000000,32.5812,33.5122,32.3236,33.4834,3185481.700033,0
+USHY.US,D,20200327,000000,33.323,34.4739,32.909,34.0094,23108152.664885,0
+USHY.US,D,20200330,000000,33.8133,34.3996,33.4736,34.2916,3905352.0035044,0
+USHY.US,D,20200331,000000,33.8341,34.2263,33.7707,33.7707,2823062.2732862,0
+USHY.US,D,20200401,000000,33.2517,33.2517,32.8892,32.8892,1253823.3413487,0
+USHY.US,D,20200402,000000,33.1576,33.5696,32.8605,33.3102,1090087.355055,0
+USHY.US,D,20200403,000000,33.223,33.3102,32.5643,32.6783,687896.30588899,0
+USHY.US,D,20200406,000000,33.4419,33.4914,33.1388,33.3963,882318.96985488,0
+USHY.US,D,20200407,000000,33.844,34.0005,33.2913,33.3686,996734.95381475,0
+USHY.US,D,20200408,000000,33.7013,34.2887,33.5984,34.1312,652669.17516865,0
+USHY.US,D,20200409,000000,36.0923,36.6944,35.6436,36.1992,1937854.6585189,0
+USHY.US,D,20200413,000000,36.006,36.006,35.3366,35.7496,2016389.2503452,0
+USHY.US,D,20200414,000000,36.0725,36.1418,35.7396,36.0259,4540467.1834107,0
+USHY.US,D,20200415,000000,35.4812,35.6525,35.29,35.6525,1867430.6869585,0
+USHY.US,D,20200416,000000,35.6248,35.6426,35.29,35.6148,949345.42651495,0
+USHY.US,D,20200417,000000,35.912,35.9407,35.7208,35.8337,2243732.9754825,0
+USHY.US,D,20200420,000000,35.5376,36.2824,35.2504,35.3178,3764088.0793615,0
+USHY.US,D,20200421,000000,34.9553,34.9553,34.5581,34.7254,1456289.9878439,0
+USHY.US,D,20200422,000000,35.1464,35.1563,34.9255,34.9741,2845467.6977004,0
+USHY.US,D,20200423,000000,35.0681,35.1752,34.8483,34.9166,881996.88746166,0
+USHY.US,D,20200424,000000,35.0127,35.0127,34.6294,34.7166,990137.81789825,0
+USHY.US,D,20200427,000000,34.8384,34.9166,34.7532,34.7829,2019606.0356268,0
+USHY.US,D,20200428,000000,34.984,34.984,34.7116,34.8127,1205134.3781865,0
+USHY.US,D,20200429,000000,35.1077,35.3465,35.0127,35.3366,1940677.6753573,0
+USHY.US,D,20200430,000000,35.2137,35.4614,35.0979,35.4148,1534800.3477661,0
+USHY.US,D,20200501,000000,35.0038,35.0226,34.6681,34.6879,2233103.2468432,0
+USHY.US,D,20200504,000000,34.7166,34.7254,34.563,34.7066,892791.1911169,0
+USHY.US,D,20200505,000000,34.8483,34.9553,34.8127,34.8878,856294.91441445,0
+USHY.US,D,20200506,000000,34.9939,35.0315,34.7066,34.7442,716224.4115531,0
+USHY.US,D,20200507,000000,34.9939,35.1266,34.8483,34.878,734828.45599714,0
+USHY.US,D,20200508,000000,35.0315,35.2315,34.9553,35.1949,1237477.9123079,0
+USHY.US,D,20200511,000000,35.1177,35.1662,35.0404,35.0781,441721.36220591,0
+USHY.US,D,20200512,000000,35.3078,35.3078,34.9939,35.0315,549769.40367643,0
+USHY.US,D,20200513,000000,35.0503,35.0503,34.7344,34.8215,1260276.0955027,0
+USHY.US,D,20200514,000000,34.7166,34.878,34.5016,34.8681,1160941.4429149,0
+USHY.US,D,20200515,000000,34.6779,34.8165,34.5581,34.8027,1862623.6829642,0
+USHY.US,D,20200518,000000,35.1949,35.3366,35.0979,35.3178,3105124.6670788,0
+USHY.US,D,20200519,000000,35.298,35.4812,35.2137,35.3861,4101755.625638,0
+USHY.US,D,20200520,000000,35.6148,35.8159,35.5564,35.7862,1068391.723501,0
+USHY.US,D,20200521,000000,35.8337,35.8526,35.6773,35.7664,1144410.2359419,0
+USHY.US,D,20200522,000000,35.8258,35.9655,35.701,35.8922,1516956.579316,0
+USHY.US,D,20200526,000000,36.1616,36.3022,36.1319,36.2081,986686.79087612,0
+USHY.US,D,20200527,000000,36.3815,36.3864,36.122,36.3122,1723950.5532446,0
+USHY.US,D,20200528,000000,36.4746,36.5469,36.2735,36.322,1663788.7931099,0
+USHY.US,D,20200529,000000,36.3913,36.6112,36.2537,36.4934,635235.32976458,0
+USHY.US,D,20200601,000000,36.2824,36.5716,36.2587,36.5518,2790322.9513963,0
+USHY.US,D,20200602,000000,36.6667,36.9916,36.5864,36.9064,1878507.6961626,0
+USHY.US,D,20200603,000000,37.0777,37.2778,37.0401,37.2015,1090462.9495699,0
+USHY.US,D,20200604,000000,37.1926,37.1926,37.0302,37.146,1292973.0115602,0
+USHY.US,D,20200605,000000,37.5274,37.7473,37.4026,37.4877,2210540.3150516,0
+USHY.US,D,20200608,000000,38.2554,38.2554,37.5125,37.6323,8816603.6689218,0
+USHY.US,D,20200609,000000,37.4402,37.5868,37.2401,37.5868,3684768.979637,0
+USHY.US,D,20200610,000000,37.2976,37.5175,37.0877,37.3471,1053538.5758934,0
+USHY.US,D,20200611,000000,36.8212,36.9431,36.3815,36.5419,1435474.7821422,0
+USHY.US,D,20200612,000000,36.9619,36.9916,36.532,36.7717,1636890.3697931,0
+USHY.US,D,20200615,000000,36.6014,37.2689,36.4934,37.1362,1008874.1281527,0
+USHY.US,D,20200616,000000,37.5769,37.5769,37.1074,37.2501,2465131.8067911,0
+USHY.US,D,20200617,000000,37.3174,37.3659,37.1629,37.1728,712406.87698004,0
+USHY.US,D,20200618,000000,37.1262,37.2213,37.0679,37.1312,914752.36395433,0
+USHY.US,D,20200619,000000,37.3659,37.3659,37.0114,37.1174,906838.62791001,0
+USHY.US,D,20200622,000000,37.1362,37.1668,37.0212,37.0679,2994977.5369075,0
+USHY.US,D,20200623,000000,37.1728,37.1728,37.0114,37.05,5351773.5483658,0
+USHY.US,D,20200624,000000,36.9341,36.9718,36.4934,36.7142,1857830.8142474,0
+USHY.US,D,20200625,000000,36.6667,36.7915,36.5043,36.7717,992500.42855705,0
+USHY.US,D,20200626,000000,36.6766,36.6766,36.3815,36.4646,1424068.6229062,0
+USHY.US,D,20200629,000000,36.532,36.532,35.9308,36.1319,25646098.314787,0
+USHY.US,D,20200630,000000,36.2448,36.5816,36.2279,36.5518,3833692.2048301,0
+USHY.US,D,20200701,000000,36.6479,36.733,36.5826,36.6865,774897.92890535,0
+USHY.US,D,20200702,000000,36.8698,37.0134,36.7825,36.8598,715814.48850717,0
+USHY.US,D,20200706,000000,37.1659,37.1659,36.9737,37.0708,1248206.5878893,0
+USHY.US,D,20200707,000000,37.1857,37.1857,36.9084,36.9361,1806643.9456281,0
+USHY.US,D,20200708,000000,36.8311,37.0421,36.8311,37.0034,806030.87747978,0
+USHY.US,D,20200709,000000,37.0322,37.0322,36.7232,36.9638,704878.83207748,0
+USHY.US,D,20200710,000000,36.9271,37.0708,36.84,37.0322,716347.59039941,0
+USHY.US,D,20200713,000000,37.149,37.2333,36.7925,36.8222,425301.21812724,0
+USHY.US,D,20200714,000000,36.9271,37.1659,36.8598,37.1659,278028.79140724,0
+USHY.US,D,20200715,000000,37.3887,37.3976,37.2431,37.3887,413346.81205878,0
+USHY.US,D,20200716,000000,37.3887,37.4342,37.3353,37.4066,5993204.1683023,0
+USHY.US,D,20200717,000000,37.5224,37.5957,37.3927,37.572,939391.16220507,0
+USHY.US,D,20200720,000000,37.4739,37.7929,37.4739,37.7829,1066264.3642454,0
+USHY.US,D,20200721,000000,37.8126,37.9345,37.8126,37.8869,1246554.7797535,0
+USHY.US,D,20200722,000000,37.8492,38.0325,37.8492,38.0325,2283690.3758338,0
+USHY.US,D,20200723,000000,38.0325,38.0424,37.7631,38.0038,1883625.6762606,0
+USHY.US,D,20200724,000000,38.0038,38.0899,37.9215,38.0513,448133.72985294,0
+USHY.US,D,20200727,000000,38.1186,38.1652,38.0038,38.1652,892195.49013882,0
+USHY.US,D,20200728,000000,38.1276,38.1553,37.9938,37.9938,761985.3529586,0
+USHY.US,D,20200729,000000,38.1365,38.292,38.1365,38.2632,609056.79593492,0
+USHY.US,D,20200730,000000,38.1751,38.4445,38.1751,38.4059,7326336.5127488,0
+USHY.US,D,20200731,000000,38.396,38.4643,38.2049,38.4643,2629221.1750209,0
+USHY.US,D,20200803,000000,38.4346,38.4346,38.2147,38.2821,1093954.3630991,0
+USHY.US,D,20200804,000000,38.2435,38.3207,38.1999,38.3108,708577.2264549,0
+USHY.US,D,20200805,000000,38.3297,38.4059,38.3177,38.3772,743581.22172414,0
+USHY.US,D,20200806,000000,38.4158,38.4743,38.3485,38.4544,582727.82236672,0
+USHY.US,D,20200807,000000,38.4346,38.4445,38.3297,38.3861,1333512.9872749,0
+USHY.US,D,20200810,000000,38.4248,38.4248,38.3019,38.4059,522051.13426785,0
+USHY.US,D,20200811,000000,38.4158,38.4544,38.0711,38.1553,1157160.2561981,0
+USHY.US,D,20200812,000000,38.3297,38.3563,38.1365,38.2049,616369.78268778,0
+USHY.US,D,20200813,000000,38.1365,38.2821,38.0038,38.0236,1074677.8833137,0
+USHY.US,D,20200814,000000,38.0325,38.0613,37.878,37.9938,725552.68500466,0
+USHY.US,D,20200817,000000,38.0236,38.2049,38.0038,38.2049,824313.84919328,0
+USHY.US,D,20200818,000000,38.1949,38.2632,38.0791,38.2336,961159.48947164,0
+USHY.US,D,20200819,000000,38.1851,38.2127,38.0325,38.0801,738892.34826282,0
+USHY.US,D,20200820,000000,38.0424,38.1949,38.0236,38.1652,581344.58450238,0
+USHY.US,D,20200821,000000,38.2336,38.2435,38.1553,38.2049,3176914.7122381,0
+USHY.US,D,20200824,000000,38.3207,38.3861,38.2821,38.3772,732472.91297707,0
+USHY.US,D,20200825,000000,38.4248,38.4643,38.3108,38.4544,823716.12888986,0
+USHY.US,D,20200826,000000,38.4841,38.5228,38.4248,38.4643,897980.85726486,0
+USHY.US,D,20200827,000000,38.5327,38.5327,38.3088,38.4158,554006.95792216,0
+USHY.US,D,20200828,000000,38.4841,38.4931,38.4108,38.4544,1005462.4779749,0
+USHY.US,D,20200831,000000,38.4544,38.4841,38.3772,38.4346,1123798.9821006,0
+USHY.US,D,20200901,000000,38.2336,38.4445,38.1642,38.4248,704584.01057646,0
+USHY.US,D,20200902,000000,38.4941,38.5426,38.3128,38.4792,1501314.8851595,0
+USHY.US,D,20200903,000000,38.4346,38.4346,38.0899,38.2435,1069907.2271757,0
+USHY.US,D,20200904,000000,38.292,38.3752,37.8968,38.2147,1390992.073683,0
+USHY.US,D,20200908,000000,38.0137,38.1186,37.9067,37.9543,1380613.7510497,0
+USHY.US,D,20200909,000000,38.1365,38.2821,38.0613,38.2247,1645680.4930391,0
+USHY.US,D,20200910,000000,38.292,38.3019,38.0711,38.0801,969327.66050997,0
+USHY.US,D,20200911,000000,38.1751,38.1751,37.9543,38.1454,454964.0978473,0
+USHY.US,D,20200914,000000,38.2147,38.2534,38.0801,38.1365,1440450.3998032,0
+USHY.US,D,20200915,000000,38.1276,38.2632,38.1276,38.2049,743715.50685987,0
+USHY.US,D,20200916,000000,38.2534,38.3485,38.1949,38.2247,1074999.9657069,0
+USHY.US,D,20200917,000000,38.1186,38.2632,38.0899,38.1851,546728.29970023,0
+USHY.US,D,20200918,000000,38.2534,38.2722,38.0563,38.0989,458363.63207302,0
+USHY.US,D,20200921,000000,37.984,37.984,37.6948,37.8027,1231034.245118,0
+USHY.US,D,20200922,000000,37.8869,37.9443,37.7601,37.9067,1771640.9600215,0
+USHY.US,D,20200923,000000,37.9443,37.9443,37.567,37.6096,1123160.8752902,0
+USHY.US,D,20200924,000000,37.5323,37.7036,37.3976,37.6195,2197283.4441328,0
+USHY.US,D,20200925,000000,37.572,37.6463,37.4739,37.5422,1540461.5263831,0
+USHY.US,D,20200928,000000,37.7334,37.8304,37.6661,37.7631,1272978.6616131,0
+USHY.US,D,20200929,000000,37.8126,37.8225,37.6512,37.7829,1189615.8628764,0
+USHY.US,D,20200930,000000,37.8225,37.984,37.8027,37.9245,731359.25504687,0
+USHY.US,D,20201001,000000,38.0434,38.0791,37.9642,38.0523,2942559.8894878,0
+USHY.US,D,20201002,000000,37.8869,38.0623,37.8492,38.0236,826360.4354349,0
+USHY.US,D,20201005,000000,38.1374,38.2603,38.1374,38.2355,2514971.7854024,0
+USHY.US,D,20201006,000000,38.3128,38.3881,38.1286,38.1374,7730566.070855,0
+USHY.US,D,20201007,000000,38.3227,38.3227,38.2355,38.294,1312439.3079284,0
+USHY.US,D,20201008,000000,38.4376,38.4376,38.3505,38.4178,886059.77006465,0
+USHY.US,D,20201009,000000,38.4475,38.5009,38.3881,38.4961,1000475.7540245,0
+USHY.US,D,20201012,000000,38.6297,38.7278,38.5822,38.709,1108549.0370619,0
+USHY.US,D,20201013,000000,38.6792,38.6792,38.4772,38.5356,1331258.4105222,0
+USHY.US,D,20201014,000000,38.5723,38.5723,38.4078,38.4961,3861605.3391349,0
+USHY.US,D,20201015,000000,38.3415,38.4723,38.2742,38.4673,1537413.3547682,0
+USHY.US,D,20201016,000000,38.4772,38.5158,38.3415,38.3792,1727933.6724964,0
+USHY.US,D,20201019,000000,38.4961,38.4961,38.2603,38.294,1938408.9633273,0
+USHY.US,D,20201020,000000,38.3881,38.4871,38.3593,38.4475,1494928.7687421,0
+USHY.US,D,20201021,000000,38.4772,38.5149,38.3593,38.3881,1232231.7050502,0
+USHY.US,D,20201022,000000,38.4574,38.5158,38.3693,38.5158,762899.09767921,0
+USHY.US,D,20201023,000000,38.5723,38.5723,38.4574,38.5624,774980.72124468,0
+USHY.US,D,20201026,000000,38.4277,38.4475,38.2355,38.2454,2024632.1364215,0
+USHY.US,D,20201027,000000,38.3039,38.3643,38.2554,38.294,814410.06801713,0
+USHY.US,D,20201028,000000,38.0721,38.0909,37.9067,37.9642,2672749.7522525,0
+USHY.US,D,20201029,000000,37.984,38.0909,37.8968,38.0434,2966632.266978,0
+USHY.US,D,20201030,000000,38.0623,38.1662,37.9345,38.1563,1080565.2263699,0
+USHY.US,D,20201102,000000,38.0811,38.1186,37.9345,38.0523,1315090.6821122,0
+USHY.US,D,20201103,000000,38.1563,38.3553,38.1286,38.3455,1564871.1312067,0
+USHY.US,D,20201104,000000,38.4772,38.7674,38.4574,38.6397,2172799.1242713,0
+USHY.US,D,20201105,000000,38.8526,38.9209,38.7278,38.7763,1261081.8063171,0
+USHY.US,D,20201106,000000,38.8426,38.8426,38.6297,38.699,2177103.3162536,0
+USHY.US,D,20201109,000000,39.3449,39.43,38.9596,38.9794,2523244.9613588,0
+USHY.US,D,20201110,000000,39.0081,39.0745,38.8426,38.9694,5007699.6924183,0
+USHY.US,D,20201111,000000,39.0745,39.0745,38.8813,38.9397,698233.23235259,0
+USHY.US,D,20201112,000000,38.9397,38.9397,38.709,38.7179,1244931.2421726,0
+USHY.US,D,20201113,000000,38.7862,38.8912,38.7228,38.8426,867387.06855872,0
+USHY.US,D,20201116,000000,39.0269,39.0745,38.9596,39.0655,823017.44231896,0
+USHY.US,D,20201117,000000,39.0457,39.1527,38.9794,39.1032,1289622.9508056,0
+USHY.US,D,20201118,000000,39.1616,39.1913,39.0081,39.0269,1437511.2717572,0
+USHY.US,D,20201119,000000,39.0655,39.22,38.9882,39.1814,2417948.2506768,0
+USHY.US,D,20201120,000000,39.1715,39.1814,39.0942,39.123,1017854.0679815,0
+USHY.US,D,20201123,000000,39.2299,39.2498,39.1428,39.2299,864372.21581207,0
+USHY.US,D,20201124,000000,39.3547,39.4132,39.2498,39.2874,1790341.9320823,0
+USHY.US,D,20201125,000000,39.3161,39.3547,39.2498,39.2774,6151189.1160009,0
+USHY.US,D,20201127,000000,39.4132,39.4132,39.326,39.3547,516585.83020969,0
+USHY.US,D,20201130,000000,39.3834,39.3834,39.2299,39.3072,1422894.3852155,0
+USHY.US,D,20201201,000000,39.2973,39.3547,39.2498,39.2973,1438190.7747372,0
+USHY.US,D,20201202,000000,39.3072,39.4221,39.2498,39.3834,987015.94090807,0
+USHY.US,D,20201203,000000,39.4419,39.4815,39.3646,39.3745,4179555.1830372,0
+USHY.US,D,20201204,000000,39.4904,39.5676,39.4518,39.529,2583651.0598609,0
+USHY.US,D,20201207,000000,39.529,39.5488,39.4815,39.529,809806.00622049,0
+USHY.US,D,20201208,000000,39.5488,39.5865,39.5003,39.539,1498738.2260138,0
+USHY.US,D,20201209,000000,39.5964,39.5964,39.427,39.4904,1560022.7310427,0
+USHY.US,D,20201210,000000,39.4617,39.6153,39.432,39.5676,1917275.7138831,0
+USHY.US,D,20201211,000000,39.5578,39.6201,39.4617,39.539,15456854.200957,0
+USHY.US,D,20201214,000000,39.6053,39.6201,39.4815,39.529,1182439.1805846,0
+USHY.US,D,20201215,000000,39.5865,39.6836,39.5231,39.6638,1777640.3756346,0
+USHY.US,D,20201216,000000,39.6341,39.6528,39.4953,39.6053,835800.78144336,0
+USHY.US,D,20201217,000000,39.6934,39.7034,39.639,39.6836,1032737.5054693,0
+USHY.US,D,20201218,000000,39.7331,39.7331,39.6301,39.6836,944149.70239094,0
+USHY.US,D,20201221,000000,39.5865,39.6341,39.4904,39.5676,1024913.629403,0
+USHY.US,D,20201222,000000,39.5865,39.639,39.5192,39.6251,543707.38897753,0
+USHY.US,D,20201223,000000,39.7034,39.8004,39.6934,39.7717,1059247.2086563,0
+USHY.US,D,20201224,000000,39.8282,39.8866,39.8192,39.8866,372838.13588707,0
+USHY.US,D,20201228,000000,39.9559,39.9758,39.8618,39.8866,863552.3697202,0
+USHY.US,D,20201229,000000,39.9559,39.9946,39.8638,39.8767,1719694.8250707,0
+USHY.US,D,20201230,000000,39.9262,39.9946,39.8004,39.946,1429253.2407408,0
+USHY.US,D,20201231,000000,39.9361,40.0094,39.9262,40.0044,1404050.0410549,0
+USHY.US,D,20210104,000000,40.051,40.051,39.7945,39.9064,1489268.5997877,0
+USHY.US,D,20210105,000000,39.8767,39.9896,39.8598,39.946,1134065.232177,0
+USHY.US,D,20210106,000000,39.9361,40.0193,39.838,39.847,3339230.1031485,0
+USHY.US,D,20210107,000000,39.9846,40.0431,39.9312,39.9559,857426.74627279,0
+USHY.US,D,20210108,000000,40.0609,40.0609,39.9163,40.0331,2461684.8184196,0
+USHY.US,D,20210111,000000,39.8965,39.9559,39.8034,39.838,1410948.0564484,0
+USHY.US,D,20210112,000000,39.838,39.9163,39.7717,39.8866,1393111.3556372,0
+USHY.US,D,20210113,000000,39.8965,40.0143,39.8767,40.0044,1470445.4585432,0
+USHY.US,D,20210114,000000,40.0243,40.0431,39.9658,39.9946,1357516.7077032,0
+USHY.US,D,20210115,000000,39.9846,40.0331,39.8866,39.9361,1808791.4981372,0
+USHY.US,D,20210119,000000,40.0609,40.0698,39.9658,40.0243,1567764.8244324,0
+USHY.US,D,20210120,000000,40.1887,40.1887,40.0797,40.1491,1155659.8974634,0
+USHY.US,D,20210121,000000,40.1689,40.1689,40.0896,40.1392,842513.01890478,0
+USHY.US,D,20210122,000000,40.0331,40.0996,39.9896,40.0431,878660.96198444,0
+USHY.US,D,20210125,000000,40.0431,40.051,39.9015,40.0431,1335404.0854646,0
+USHY.US,D,20210126,000000,40.0609,40.0698,39.9896,40.0331,916740.38976081,0
+USHY.US,D,20210127,000000,39.9758,40.0203,39.8282,39.9262,955092.42645935,0
+USHY.US,D,20210128,000000,40.0143,40.1292,39.9768,40.0044,851420.26302099,0
+USHY.US,D,20210129,000000,39.9946,40.0797,39.8668,39.9163,1051228.4676937,0
+USHY.US,D,20210201,000000,39.8094,39.8668,39.7132,39.8282,1703611.9083254,0
+USHY.US,D,20210202,000000,39.9758,40.0143,39.9262,39.946,2841795.5545525,0
+USHY.US,D,20210203,000000,40.0044,40.051,39.951,39.9846,5537286.9488901,0
+USHY.US,D,20210204,000000,40.0609,40.1194,40.0341,40.0609,1600655.5957235,0
+USHY.US,D,20210205,000000,40.2085,40.2085,40.1194,40.1491,1286276.9287017,0
+USHY.US,D,20210208,000000,40.1985,40.2669,40.1589,40.2669,1582113.1407026,0
+USHY.US,D,20210209,000000,40.2372,40.2372,40.1689,40.1787,1361019.2275218,0
+USHY.US,D,20210210,000000,40.2085,40.2322,40.1144,40.1787,1326168.7009791,0
+USHY.US,D,20210211,000000,40.2273,40.2372,40.1689,40.2372,936968.98144846,0
+USHY.US,D,20210212,000000,40.2273,40.3125,40.1937,40.3125,953121.56491834,0
+USHY.US,D,20210216,000000,40.2748,40.2748,40.1787,40.2184,2258814.3068545,0
+USHY.US,D,20210217,000000,40.1887,40.2372,40.1342,40.2372,2097163.273984,0
+USHY.US,D,20210218,000000,40.1887,40.2085,40.1292,40.1689,1081153.8597092,0
+USHY.US,D,20210219,000000,40.2372,40.2372,40.1491,40.1491,990427.59108589,0
+USHY.US,D,20210222,000000,40.1392,40.1491,40.051,40.0698,1850705.624752,0
+USHY.US,D,20210223,000000,40.0698,40.1985,39.951,40.1887,1997395.4761087,0
+USHY.US,D,20210224,000000,40.0996,40.1985,40.0698,40.1985,1756018.4494558,0
+USHY.US,D,20210225,000000,40.1194,40.1787,39.7955,39.838,3248874.3807268,0
+USHY.US,D,20210226,000000,39.9658,39.9658,39.7232,39.7915,2622210.0774078,0
+USHY.US,D,20210301,000000,39.7717,40.0331,39.7519,40.0044,1684793.8153943,0
+USHY.US,D,20210302,000000,40.0143,40.0143,39.9064,39.9163,1783976.0089184,0
+USHY.US,D,20210303,000000,39.8866,39.9064,39.7617,39.7617,1368083.8372566,0
+USHY.US,D,20210304,000000,39.847,39.9064,39.529,39.6439,2901445.4157112,0
+USHY.US,D,20210305,000000,39.7331,39.8094,39.5241,39.7331,4473151.9632257,0
+USHY.US,D,20210308,000000,39.7429,39.7717,39.4607,39.4607,3276943.0030835,0
+USHY.US,D,20210309,000000,39.5676,39.6836,39.529,39.529,2604372.3669337,0
+USHY.US,D,20210310,000000,39.5964,39.7083,39.5578,39.6341,4338301.4163925,0
+USHY.US,D,20210311,000000,39.7717,39.847,39.7281,39.7429,2236167.5730609,0
+USHY.US,D,20210312,000000,39.7331,39.7331,39.6153,39.6836,4119051.1472557,0
+USHY.US,D,20210315,000000,39.6736,39.6836,39.5964,39.6736,2962447.2151913,0
+USHY.US,D,20210316,000000,39.6736,39.6736,39.5578,39.5865,1930018.6665006,0
+USHY.US,D,20210317,000000,39.539,39.7429,39.4914,39.6341,3810379.0936713,0
+USHY.US,D,20210318,000000,39.4409,39.4904,39.3151,39.3151,5773342.0435846,0
+USHY.US,D,20210319,000000,39.3824,39.4904,39.2666,39.4805,2524041.5852091,0
+USHY.US,D,20210322,000000,39.5578,39.6538,39.5003,39.6153,2095147.9872853,0
+USHY.US,D,20210323,000000,39.6251,39.6489,39.54,39.6341,2471563.3580289,0
+USHY.US,D,20210324,000000,39.7034,39.7717,39.6251,39.6934,11411296.399793,0
+USHY.US,D,20210325,000000,39.6934,39.7429,39.5964,39.7331,1837340.7199271,0
+USHY.US,D,20210326,000000,39.8004,39.8668,39.7034,39.8668,836217.77212801,0
+USHY.US,D,20210329,000000,39.8569,39.9064,39.7667,39.9064,1679867.6712045,0
+USHY.US,D,20210330,000000,39.838,39.8549,39.7915,39.8094,5501362.1412615,0
+USHY.US,D,20210331,000000,39.8569,39.946,39.8282,39.9361,3098565.898344,0
+USHY.US,D,20210401,000000,40.0143,40.0243,39.9262,40.0243,2357055.4947656,0
+USHY.US,D,20210405,000000,40.1006,40.1006,40.0243,40.0708,2278996.4540591,0
+USHY.US,D,20210406,000000,40.1204,40.1599,40.0906,40.15,2274159.1601846,0
+USHY.US,D,20210407,000000,40.1995,40.1995,40.1104,40.1401,3088918.5714872,0
+USHY.US,D,20210408,000000,40.2194,40.2194,40.15,40.1699,1859931.9222735,0
+USHY.US,D,20210409,000000,40.1204,40.1401,40.0906,40.1302,2000378.0196498,0
+USHY.US,D,20210412,000000,40.0807,40.1104,40.0431,40.0906,1284949.2222844,0
+USHY.US,D,20210413,000000,40.0807,40.15,40.0143,40.1302,1664152.2716728,0
+USHY.US,D,20210414,000000,40.1797,40.1995,40.1015,40.1302,2140585.8366349,0
+USHY.US,D,20210415,000000,40.2283,40.2847,40.1897,40.2758,1722765.2092646,0
+USHY.US,D,20210416,000000,40.3243,40.3243,40.1897,40.2095,1696943.0863591,0
+USHY.US,D,20210419,000000,40.2095,40.2095,40.1302,40.1401,1217755.1616203,0
+USHY.US,D,20210420,000000,40.1302,40.1401,40.0619,40.1006,4649606.6702326,0
+USHY.US,D,20210421,000000,40.1006,40.2194,40.0728,40.1897,2486676.9986064,0
+USHY.US,D,20210422,000000,40.2382,40.2382,40.1054,40.15,1718057.1522125,0
+USHY.US,D,20210423,000000,40.1897,40.2847,40.1401,40.2481,1465775.7686727,0
+USHY.US,D,20210426,000000,40.2679,40.2758,40.1897,40.1897,1430986.8315532,0
+USHY.US,D,20210427,000000,40.258,40.258,40.1995,40.2194,2002087.3785581,0
+USHY.US,D,20210428,000000,40.2283,40.2907,40.1599,40.2758,1835289.085372,0
+USHY.US,D,20210429,000000,40.3441,40.3441,40.2283,40.3045,2024620.0204694,0
+USHY.US,D,20210430,000000,40.2679,40.3145,40.2481,40.3045,1000419.2129147,0
+USHY.US,D,20210503,000000,40.1699,40.1995,40.1154,40.1401,5042184.7210727,0
+USHY.US,D,20210504,000000,40.1401,40.1401,40.0441,40.1401,2818789.3808467,0
+USHY.US,D,20210505,000000,40.15,40.2194,40.15,40.1995,1011809.2175481,0
+USHY.US,D,20210506,000000,40.2283,40.2283,40.1401,40.1699,2113164.4080527,0
+USHY.US,D,20210507,000000,40.2481,40.266,40.1897,40.2283,2340005.321178,0
+USHY.US,D,20210510,000000,40.2283,40.258,40.15,40.1797,3712537.7321793,0
+USHY.US,D,20210511,000000,40.0906,40.1302,39.9995,40.1204,2575315.2848185,0
+USHY.US,D,20210512,000000,40.0807,40.0807,39.9163,39.9262,8185783.5940337,0
+USHY.US,D,20210513,000000,40.0243,40.1006,39.9846,40.0619,2200222.5721788,0
+USHY.US,D,20210514,000000,40.1006,40.1649,40.0619,40.1599,659349.10342447,0
+USHY.US,D,20210517,000000,40.1797,40.1995,40.052,40.052,3801098.2743654,0
+USHY.US,D,20210518,000000,40.0906,40.1204,40.0044,40.0044,2597335.0180911,0
+USHY.US,D,20210519,000000,39.9559,40.0243,39.8767,39.8767,4487435.6610847,0
+USHY.US,D,20210520,000000,39.9658,40.0807,39.9361,40.052,2127766.1496543,0
+USHY.US,D,20210521,000000,40.1599,40.1599,40.0569,40.1006,1138297.7381094,0
+USHY.US,D,20210524,000000,40.1797,40.2382,40.1302,40.1699,4437351.344106,0
+USHY.US,D,20210525,000000,40.2283,40.2283,40.15,40.1995,1622346.178964,0
+USHY.US,D,20210526,000000,40.1995,40.2283,40.1649,40.2283,4543912.1524568,0
+USHY.US,D,20210527,000000,40.2758,40.2758,40.1599,40.1797,3196126.5736124,0
+USHY.US,D,20210528,000000,40.2283,40.2481,40.15,40.1599,2652835.1656567,0
+USHY.US,D,20210601,000000,40.0906,40.1401,40.052,40.0906,3076596.6482051,0
+USHY.US,D,20210602,000000,40.1897,40.1897,40.1204,40.1204,889159.43447599,0
+USHY.US,D,20210603,000000,40.0807,40.15,40.052,40.1104,1021742.2789417,0
+USHY.US,D,20210604,000000,40.1699,40.1995,40.1352,40.1995,1283745.7043761,0
+USHY.US,D,20210607,000000,40.2283,40.2382,40.1797,40.2382,586283.85430702,0
+USHY.US,D,20210608,000000,40.2679,40.2838,40.2332,40.258,2110434.2801803,0
+USHY.US,D,20210609,000000,40.2947,40.3343,40.2758,40.3045,1337431.4881154,0
+USHY.US,D,20210610,000000,40.3441,40.4036,40.3145,40.3739,1191568.5504892,0
+USHY.US,D,20210611,000000,40.4234,40.4234,40.3491,40.3936,962690.13808649,0
+USHY.US,D,20210614,000000,40.3936,40.3936,40.3343,40.3739,741859.74686377,0
+USHY.US,D,20210615,000000,40.3541,40.3739,40.3145,40.3739,1088700.07854,0
+USHY.US,D,20210616,000000,40.364,40.3838,40.2283,40.3145,1769797.3159775,0
+USHY.US,D,20210617,000000,40.3343,40.3739,40.3025,40.3343,1206489.345496,0
+USHY.US,D,20210618,000000,40.2847,40.3441,40.2481,40.3243,1777676.7234908,0
+USHY.US,D,20210621,000000,40.3838,40.4036,40.3243,40.4036,663417.03434086,0
+USHY.US,D,20210622,000000,40.3936,40.4234,40.3541,40.4234,2317390.89659,0
+USHY.US,D,20210623,000000,40.4333,40.4719,40.3986,40.4036,1976595.4153473,0
+USHY.US,D,20210624,000000,40.5007,40.5096,40.4432,40.4819,2212006.3452553,0
+USHY.US,D,20210625,000000,40.5581,40.568,40.5007,40.5382,892371.17144421,0
+USHY.US,D,20210628,000000,40.5779,40.5779,40.5284,40.5779,1411155.0372967,0
+USHY.US,D,20210629,000000,40.5779,40.6175,40.5581,40.6175,1076382.1939086,0
+USHY.US,D,20210630,000000,40.6175,40.6274,40.5779,40.6274,1140365.5272671,0
+USHY.US,D,20210701,000000,40.677,40.7057,40.6274,40.7057,1485730.7417755,0
+USHY.US,D,20210702,000000,40.7443,40.773,40.7057,40.7443,722812.46050552,0
+USHY.US,D,20210706,000000,40.7631,40.7928,40.7195,40.7631,899358.03715315,0
+USHY.US,D,20210707,000000,40.8226,40.8226,40.7295,40.7928,2251000.5274149,0
+USHY.US,D,20210708,000000,40.6868,40.7542,40.6472,40.7245,2577585.0065113,0
+USHY.US,D,20210709,000000,40.7542,40.7928,40.7344,40.7829,714187.92193822,0
+USHY.US,D,20210712,000000,40.7928,40.7928,40.7245,40.773,1618208.5813231,0
+USHY.US,D,20210713,000000,40.7542,40.7542,40.6472,40.6572,814442.37722272,0
+USHY.US,D,20210714,000000,40.6868,40.7344,40.6631,40.7146,581129.52635267,0
+USHY.US,D,20210715,000000,40.7146,40.7146,40.6472,40.7057,586603.9173749,0
+USHY.US,D,20210716,000000,40.7344,40.7344,40.6274,40.6274,1102348.6985765,0
+USHY.US,D,20210719,000000,40.5779,40.5779,40.3432,40.4125,2289549.4483351,0
+USHY.US,D,20210720,000000,40.4224,40.568,40.358,40.568,872101.18358691,0
+USHY.US,D,20210721,000000,40.6077,40.667,40.568,40.667,1108347.1045269,0
+USHY.US,D,20210722,000000,40.6868,40.7057,40.6165,40.677,541216.55115904,0
+USHY.US,D,20210723,000000,40.7443,40.772,40.6968,40.7631,720673.99496051,0
+USHY.US,D,20210726,000000,40.773,40.773,40.677,40.6968,2863987.9401425,0
+USHY.US,D,20210727,000000,40.6968,40.6968,40.5878,40.667,783073.16758242,0
+USHY.US,D,20210728,000000,40.7443,40.7443,40.6373,40.7146,677319.07970882,0
+USHY.US,D,20210729,000000,40.7146,40.8028,40.6968,40.7542,1663511.1358743,0
+USHY.US,D,20210730,000000,40.773,40.773,40.7146,40.7245,970807.82599108,0
+USHY.US,D,20210802,000000,40.6175,40.6175,40.4759,40.4907,1262747.7497303,0
+USHY.US,D,20210803,000000,40.5382,40.5382,40.4432,40.5284,882135.21124809,0
+USHY.US,D,20210804,000000,40.5096,40.5096,40.4224,40.4422,758243.54308615,0
+USHY.US,D,20210805,000000,40.4907,40.5096,40.4611,40.4611,1137558.6650314,0
+USHY.US,D,20210806,000000,40.5284,40.5284,40.4611,40.4709,1913718.6722802,0
+USHY.US,D,20210809,000000,40.4907,40.4907,40.3729,40.3828,958048.71877088,0
+USHY.US,D,20210810,000000,40.4026,40.4026,40.2758,40.3135,2670895.0019192,0
+USHY.US,D,20210811,000000,40.3531,40.3927,40.3135,40.3927,780962.97259228,0
+USHY.US,D,20210812,000000,40.4026,40.4224,40.3531,40.4125,2186584.048769,0
+USHY.US,D,20210813,000000,40.4521,40.4997,40.4323,40.4709,1458572.8351515,0
+USHY.US,D,20210816,000000,40.5194,40.5194,40.4521,40.5096,2011390.4104428,0
+USHY.US,D,20210817,000000,40.4907,40.4907,40.3828,40.4521,2173640.1732793,0
+USHY.US,D,20210818,000000,40.4709,40.4709,40.3333,40.3432,751888.72621158,0
+USHY.US,D,20210819,000000,40.3333,40.3828,40.266,40.3432,2118060.2623623,0
+USHY.US,D,20210820,000000,40.3729,40.4422,40.3333,40.3828,1827680.2674555,0
+USHY.US,D,20210823,000000,40.4997,40.5552,40.4611,40.5096,1586598.0623036,0
+USHY.US,D,20210824,000000,40.5878,40.5977,40.4907,40.5878,1214031.525676,0
+USHY.US,D,20210825,000000,40.6373,40.6572,40.568,40.6572,3483847.117034,0
+USHY.US,D,20210826,000000,40.6572,40.6572,40.5532,40.6274,1467189.2964173,0
+USHY.US,D,20210827,000000,40.6472,40.7344,40.6373,40.7057,1923677.9849035,0
+USHY.US,D,20210830,000000,40.7542,40.8028,40.7166,40.7631,1294405.7228956,0
+USHY.US,D,20210831,000000,40.8028,40.8126,40.7443,40.8126,725612.25510248,0
+USHY.US,D,20210901,000000,40.677,40.6868,40.6274,40.677,1486408.2254303,0
+USHY.US,D,20210902,000000,40.7542,40.7542,40.6472,40.6472,1689428.1670713,0
+USHY.US,D,20210903,000000,40.7344,40.7443,40.6968,40.7245,1029245.0822775,0
+USHY.US,D,20210907,000000,40.7344,40.7344,40.6324,40.6472,1793856.567853,0
+USHY.US,D,20210908,000000,40.667,40.7057,40.6077,40.6968,1869885.1769207,0
+USHY.US,D,20210909,000000,40.7057,40.7443,40.6868,40.7146,860328.51679988,0
+USHY.US,D,20210910,000000,40.7146,40.7928,40.677,40.6868,982824.83114539,0
+USHY.US,D,20210913,000000,40.7146,40.8028,40.7146,40.8028,916556.63115402,0
+USHY.US,D,20210914,000000,40.8126,40.8226,40.7542,40.7829,1152464.315098,0
+USHY.US,D,20210915,000000,40.8324,40.8721,40.7978,40.8621,1026052.5289,0
+USHY.US,D,20210916,000000,40.8226,40.8721,40.775,40.8721,962105.54339784,0
+USHY.US,D,20210917,000000,40.8523,40.8523,40.7928,40.8126,1884525.2857039,0
+USHY.US,D,20210920,000000,40.6373,40.7057,40.5779,40.7057,2520631.9543567,0
+USHY.US,D,20210921,000000,40.7631,40.7631,40.6472,40.7146,1269607.3979422,0
+USHY.US,D,20210922,000000,40.7542,40.8453,40.7344,40.7928,1434329.8246691,0
+USHY.US,D,20210923,000000,40.8523,40.8523,40.7542,40.7928,1227813.4211857,0
+USHY.US,D,20210924,000000,40.8028,40.8028,40.7057,40.7542,1990930.6060026,0
+USHY.US,D,20210927,000000,40.677,40.7443,40.6572,40.7245,1010709.6948953,0
+USHY.US,D,20210928,000000,40.667,40.667,40.5194,40.5581,2849820.3534911,0
+USHY.US,D,20210929,000000,40.6175,40.6572,40.568,40.5977,1926670.6250712,0
+USHY.US,D,20210930,000000,40.6077,40.6472,40.5194,40.5779,1930059.0530075,0
+USHY.US,D,20211001,000000,40.6572,40.677,40.5382,40.6175,2558455.9374764,0
+USHY.US,D,20211004,000000,40.6175,40.6472,40.5145,40.5194,2256995.9043774,0
+USHY.US,D,20211005,000000,40.5194,40.5878,40.4809,40.5096,1164439.9240827,0
+USHY.US,D,20211006,000000,40.4115,40.5086,40.363,40.4907,2024957.2478027,0
+USHY.US,D,20211007,000000,40.5581,40.6067,40.4709,40.4907,1294777.2787599,0
+USHY.US,D,20211008,000000,40.4511,40.4997,40.362,40.3719,1386526.3356728,0
+USHY.US,D,20211011,000000,40.4115,40.4115,40.255,40.265,1333398.8953926,0
+USHY.US,D,20211012,000000,40.3323,40.3868,40.3025,40.3323,1850602.6391592,0
+USHY.US,D,20211013,000000,40.3918,40.4313,40.3125,40.4214,2335994.941034,0
+USHY.US,D,20211014,000000,40.4907,40.667,40.4907,40.667,992234.8872736,0
+USHY.US,D,20211015,000000,40.667,40.667,40.568,40.5878,1373608.7114126,0
+USHY.US,D,20211018,000000,40.4997,40.5581,40.4809,40.5482,1687793.5232009,0
+USHY.US,D,20211019,000000,40.568,40.5977,40.5284,40.5977,773018.94666774,0
+USHY.US,D,20211020,000000,40.5779,40.5967,40.5581,40.5878,1991442.5049787,0
+USHY.US,D,20211021,000000,40.6175,40.6274,40.4947,40.5284,1150882.1736868,0
+USHY.US,D,20211022,000000,40.5482,40.5482,40.4046,40.4511,820424.62857033,0
+USHY.US,D,20211025,000000,40.5096,40.5194,40.4016,40.5096,872445.47855898,0
+USHY.US,D,20211026,000000,40.568,40.568,40.5096,40.5284,657925.47905315,0
+USHY.US,D,20211027,000000,40.5779,40.5779,40.4997,40.5096,768878.32003879,0
+USHY.US,D,20211028,000000,40.5194,40.5878,40.5194,40.5779,1403538.1420787,0
+USHY.US,D,20211029,000000,40.5581,40.5779,40.5096,40.5482,2178125.0948803,0
+USHY.US,D,20211101,000000,40.4016,40.4016,40.3125,40.3223,1569873.0000972,0
+USHY.US,D,20211102,000000,40.3223,40.4313,40.2748,40.4115,1047876.3876138,0
+USHY.US,D,20211103,000000,40.4115,40.4997,40.3521,40.4907,1032760.7277108,0
+USHY.US,D,20211104,000000,40.5194,40.5779,40.4997,40.5779,1651989.8750934,0
+USHY.US,D,20211105,000000,40.6472,40.7354,40.6096,40.7354,2226335.4779346,0
+USHY.US,D,20211108,000000,40.7938,40.7938,40.6572,40.6968,1540849.2368501,0
+USHY.US,D,20211109,000000,40.7156,40.7255,40.6572,40.7255,824773.24571027,0
+USHY.US,D,20211110,000000,40.7057,40.7057,40.5096,40.5482,2896360.7544814,0
+USHY.US,D,20211111,000000,40.568,40.568,40.4611,40.4709,966098.75927627,0
+USHY.US,D,20211112,000000,40.5096,40.5482,40.4611,40.4809,1696872.4099718,0
+USHY.US,D,20211115,000000,40.5482,40.5482,40.4016,40.4214,2182824.0649684,0
+USHY.US,D,20211116,000000,40.4214,40.4511,40.4016,40.4214,1201256.263853,0
+USHY.US,D,20211117,000000,40.4611,40.4611,40.3521,40.3719,2817692.887182,0
+USHY.US,D,20211118,000000,40.4313,40.4313,40.3125,40.3125,1669455.0200403,0
+USHY.US,D,20211119,000000,40.3125,40.3719,40.2828,40.3025,1292121.8659255,0
+USHY.US,D,20211122,000000,40.3025,40.3323,40.1362,40.156,2685703.724369,0
+USHY.US,D,20211123,000000,40.1262,40.1857,40.0441,40.0966,3447058.0381559,0
+USHY.US,D,20211124,000000,40.0579,40.0866,39.9302,40.0866,1403317.025953,0
+USHY.US,D,20211126,000000,39.8905,39.8905,39.7142,39.7935,857326.789668,0
+USHY.US,D,20211129,000000,39.9896,40.0768,39.9302,40.0768,5231296.5593697,0
+USHY.US,D,20211130,000000,39.9797,40.0579,39.7935,39.8707,6172958.4529301,0
+USHY.US,D,20211201,000000,39.851,39.9648,39.6914,39.7242,1584570.6596528,0
+USHY.US,D,20211202,000000,39.6846,40.0193,39.6846,40.0094,1646427.6434183,0
+USHY.US,D,20211203,000000,40.0094,40.0292,39.9015,39.9995,1721710.1117695,0
+USHY.US,D,20211206,000000,40.0768,40.1946,39.9946,40.1064,1839906.2727834,0
+USHY.US,D,20211207,000000,40.3025,40.4403,40.265,40.3818,2370948.4531695,0
+USHY.US,D,20211208,000000,40.3422,40.3918,40.2847,40.3918,2022010.0424553,0
+USHY.US,D,20211209,000000,40.3818,40.3818,40.1807,40.2055,1087471.3190648,0
+USHY.US,D,20211210,000000,40.2748,40.3025,40.2154,40.3025,1306716.5398883,0
+USHY.US,D,20211213,000000,40.3025,40.3223,40.255,40.3025,1194657.1086111,0
+USHY.US,D,20211214,000000,40.255,40.2808,40.1709,40.2253,1371302.6418636,0
+USHY.US,D,20211215,000000,40.265,40.4016,40.1659,40.4016,1462703.3651536,0
+USHY.US,D,20211216,000000,40.3422,40.4016,40.2927,40.3323,2297955.8997646,0
+USHY.US,D,20211217,000000,40.264,40.3313,40.2045,40.2828,1998730.2501647,0
+USHY.US,D,20211220,000000,40.1946,40.254,40.155,40.2342,1619269.7367943,0
+USHY.US,D,20211221,000000,40.2828,40.4115,40.2778,40.4115,2536881.4654433,0
+USHY.US,D,20211222,000000,40.4115,40.569,40.4066,40.569,2586783.0334778,0
+USHY.US,D,20211223,000000,40.5888,40.678,40.5591,40.6482,2141644.9727807,0
+USHY.US,D,20211227,000000,40.678,40.7265,40.6284,40.6582,2745522.1991943,0
+USHY.US,D,20211228,000000,40.6582,40.668,40.5888,40.6582,1274011.5465293,0
+USHY.US,D,20211229,000000,40.6482,40.6482,40.5789,40.6087,806425.65558559,0
+USHY.US,D,20211230,000000,40.6185,40.6185,40.569,40.5789,1191860.3430022,0
+USHY.US,D,20211231,000000,40.6087,40.6265,40.569,40.6087,1237499.1152241,0
+USHY.US,D,20220103,000000,40.5789,40.5789,40.4907,40.5789,1706160.2969164,0
+USHY.US,D,20220104,000000,40.5591,40.5789,40.4313,40.4709,2277851.496586,0
+USHY.US,D,20220105,000000,40.4709,40.4858,40.1649,40.1649,2460119.8412738,0
+USHY.US,D,20220106,000000,40.1748,40.2907,40.1649,40.1748,4281890.5530943,0
+USHY.US,D,20220107,000000,40.1748,40.1847,40.0857,40.0956,3498003.597396,0
+USHY.US,D,20220110,000000,40.0273,40.1134,39.8539,40.1054,3523535.9471138,0
+USHY.US,D,20220111,000000,40.1253,40.2927,40.0273,40.2927,1967385.2724286,0
+USHY.US,D,20220112,000000,40.3719,40.3719,40.3025,40.3323,1776127.9009479,0
+USHY.US,D,20220113,000000,40.3422,40.3521,40.2144,40.2442,2751443.8707816,0
+USHY.US,D,20220114,000000,40.1847,40.264,40.155,40.2243,2720365.4439916,0
+USHY.US,D,20220118,000000,40.0857,40.0857,39.9381,39.9777,5527676.9795523,0
+USHY.US,D,20220119,000000,40.0471,40.1054,39.9282,39.948,2304356.1514595,0
+USHY.US,D,20220120,000000,40.0074,40.1154,39.849,39.8688,1818108.6652993,0
+USHY.US,D,20220121,000000,39.8787,39.948,39.8143,39.8302,5322299.4755659,0
+USHY.US,D,20220124,000000,39.7509,39.835,39.5439,39.8202,20680653.005305,0
+USHY.US,D,20220125,000000,39.7113,39.7806,39.6133,39.7113,3185767.4345699,0
+USHY.US,D,20220126,000000,39.8885,39.953,39.4944,39.5637,3630202.7700454,0
+USHY.US,D,20220127,000000,39.6419,39.6964,39.2973,39.3964,1565760.6440231,0
+USHY.US,D,20220128,000000,39.3468,39.5142,39.1814,39.5043,5463651.2403614,0
+USHY.US,D,20220131,000000,39.4162,39.5142,39.2378,39.4449,12408795.668253,0
+USHY.US,D,20220201,000000,39.4944,39.4944,39.3171,39.4845,3264348.4708793,0
+USHY.US,D,20220202,000000,39.5538,39.5736,39.4162,39.5142,2398183.0941569,0
+USHY.US,D,20220203,000000,39.4062,39.4062,39.1893,39.2081,3359221.4241076,0
+USHY.US,D,20220204,000000,39.1101,39.1101,38.8238,39.0309,8624740.4998363,0
+USHY.US,D,20220207,000000,38.9724,39.0804,38.9129,39.0209,3332646.0928468,0
+USHY.US,D,20220208,000000,39.0705,39.1002,38.9824,38.9824,3090029.2004293,0
+USHY.US,D,20220209,000000,39.1497,39.2478,39.12,39.1893,4136372.9201029,0
+USHY.US,D,20220210,000000,38.9824,39.0497,38.6565,38.6565,2988325.8792066,0
+USHY.US,D,20220211,000000,38.814,38.8238,38.4693,38.5486,4007542.991799,0
+USHY.US,D,20220214,000000,38.5486,38.5971,38.3505,38.499,2146205.6190823,0
+USHY.US,D,20220215,000000,38.6267,38.6267,38.4941,38.5574,2390201.7107134,0
+USHY.US,D,20220216,000000,38.5574,38.7555,38.4792,38.7555,2913115.0969054,0
+USHY.US,D,20220217,000000,38.696,38.706,38.5287,38.5386,3090808.6600142,0
+USHY.US,D,20220218,000000,38.5386,38.8238,38.4841,38.6169,2449660.7456266,0
+USHY.US,D,20220222,000000,38.5674,38.6912,38.4594,38.5089,1955740.8328012,0
+USHY.US,D,20220223,000000,38.5971,38.6069,38.4396,38.4594,2703034.5841802,0
+USHY.US,D,20220224,000000,38.2326,38.7605,38.1336,38.696,3862261.6198735,0
+USHY.US,D,20220225,000000,38.7456,38.9477,38.706,38.9328,2775523.3159104,0
+USHY.US,D,20220228,000000,38.7655,39.0407,38.7555,39.0012,3391788.0936801,0
+USHY.US,D,20220301,000000,38.7941,38.9824,38.5872,38.6862,5369513.3215603,0
+USHY.US,D,20220302,000000,38.6763,38.7743,38.5921,38.7555,4580845.6130973,0
+USHY.US,D,20220303,000000,38.8635,38.8734,38.6565,38.696,3248141.365625,0
+USHY.US,D,20220304,000000,38.6169,38.6465,38.4,38.4396,3744923.672133,0
+USHY.US,D,20220307,000000,38.4,38.4098,38.0553,38.085,5219052.3801135,0
+USHY.US,D,20220308,000000,38.1434,38.2425,37.98,38.0156,4705712.615403,0
+USHY.US,D,20220309,000000,38.2227,38.3316,38.1484,38.2821,2389863.4737174,0
+USHY.US,D,20220310,000000,38.0454,38.1316,37.9215,37.9265,4038241.7854232,0
+USHY.US,D,20220311,000000,38.0454,38.0454,37.6611,37.6611,10672743.298189,0
+USHY.US,D,20220314,000000,37.6908,37.7146,37.2491,37.2858,2851622.6013654,0
+USHY.US,D,20220315,000000,37.3649,37.6265,37.3551,37.5422,5206417.4614023,0
+USHY.US,D,20220316,000000,37.7096,38.0454,37.5125,38.0256,3369565.4182099,0
+USHY.US,D,20220317,000000,38.0751,38.2722,38.0751,38.2722,1631992.4961581,0
+USHY.US,D,20220318,000000,38.2029,38.3703,38.1246,38.3703,5284211.9704881,0
+USHY.US,D,20220321,000000,38.3019,38.3415,37.878,37.986,2622999.6336194,0
+USHY.US,D,20220322,000000,37.9958,38.1642,37.9215,38.1434,1402155.9138771,0
+USHY.US,D,20220323,000000,38.1246,38.1286,37.9562,37.9958,9123293.7546758,0
+USHY.US,D,20220324,000000,38.0058,38.0949,37.9167,38.0801,1700909.0413453,0
+USHY.US,D,20220325,000000,38.1246,38.1246,37.8186,37.878,2622000.0675714,0
+USHY.US,D,20220328,000000,37.8186,38.085,37.7987,38.085,2102511.4571719,0
+USHY.US,D,20220329,000000,38.2425,38.5574,38.2227,38.5574,4790849.3914592,0
+USHY.US,D,20220330,000000,38.4693,38.499,38.3455,38.4098,2250644.1164907,0
+USHY.US,D,20220331,000000,38.4891,38.4891,38.2821,38.3118,2470685.9611646,0
+USHY.US,D,20220401,000000,38.0949,38.1434,37.976,38.1246,3387464.718107,0
+USHY.US,D,20220404,000000,38.1731,38.39,38.1394,38.3703,3095541.9586332,0
+USHY.US,D,20220405,000000,38.3603,38.3603,37.9077,37.9365,4208730.3956853,0
+USHY.US,D,20220406,000000,37.7294,37.9265,37.562,37.6908,9373625.4795906,0
+USHY.US,D,20220407,000000,37.7196,37.7384,37.567,37.572,5215464.0389677,0
+USHY.US,D,20220408,000000,37.4927,37.5868,37.3353,37.3649,3207439.8438823,0
+USHY.US,D,20220411,000000,37.257,37.2848,37.0787,37.1282,3243347.4872454,0
+USHY.US,D,20220412,000000,37.3649,37.5224,37.257,37.4244,5755912.2368313,0
+USHY.US,D,20220413,000000,37.4838,37.6363,37.4244,37.6066,5160275.8771684,0
+USHY.US,D,20220414,000000,37.6313,37.6611,37.257,37.3749,2248552.0954287,0
+USHY.US,D,20220418,000000,37.3154,37.4046,37.2173,37.2669,2448370.3967283,0
+USHY.US,D,20220419,000000,37.2471,37.3521,37.1728,37.2758,7714593.2073413,0
+USHY.US,D,20220420,000000,37.3649,37.4531,37.3105,37.3947,1634933.6435296,0
+USHY.US,D,20220421,000000,37.4739,37.4927,37.0985,37.148,2209715.4206464,0
+USHY.US,D,20220422,000000,37.1183,37.1183,36.8718,36.9411,3691452.9465435,0
+USHY.US,D,20220425,000000,36.9609,37.2758,36.9411,37.2372,6484801.8569758,0
+USHY.US,D,20220426,000000,37.2372,37.2372,37.0004,37.0203,6890826.5953176,0
+USHY.US,D,20220427,000000,37.05,37.0887,36.7835,36.8133,3387576.7906639,0
+USHY.US,D,20220428,000000,36.9113,37.0589,36.7539,36.9906,5155459.7862102,0
+USHY.US,D,20220429,000000,36.8331,36.9014,36.5171,36.5171,5215296.4349636,0
+USHY.US,D,20220502,000000,36.5271,36.5766,36.3537,36.5271,3455610.8906734,0
+USHY.US,D,20220503,000000,36.6063,36.7945,36.5964,36.7252,2848702.6569102,0
+USHY.US,D,20220504,000000,36.7647,37.1807,36.5171,37.0916,5462178.1425191,0
+USHY.US,D,20220505,000000,36.9133,36.9133,36.329,36.4478,4566673.9877953,0
+USHY.US,D,20220506,000000,36.3488,36.428,36.1606,36.2695,3590003.0506521,0
+USHY.US,D,20220509,000000,36.0318,36.121,35.8536,35.8734,2248420.8392811,0
+USHY.US,D,20220510,000000,36.1506,36.2249,35.9172,36.0318,3234562.4123129,0
+USHY.US,D,20220511,000000,35.9922,36.1893,35.8337,35.8337,6256705.933146,0
+USHY.US,D,20220512,000000,35.8139,35.9526,35.6703,35.8139,3762069.7636748,0
+USHY.US,D,20220513,000000,35.9724,35.9724,35.705,35.8734,4683453.5920766,0
+USHY.US,D,20220516,000000,35.9427,35.9427,35.7924,35.8239,4597057.766665,0
+USHY.US,D,20220517,000000,35.913,35.9229,35.7298,35.8239,1552583.5364555,0
+USHY.US,D,20220518,000000,35.6455,35.6455,35.4881,35.5267,2400873.845185,0
+USHY.US,D,20220519,000000,35.4871,35.8362,35.4871,35.7743,3227445.3001189,0
+USHY.US,D,20220520,000000,35.8932,35.8932,35.6158,35.7348,3920792.7747886,0
+USHY.US,D,20220523,000000,35.7644,35.8832,35.7595,35.8536,3066000.2384341,0
+USHY.US,D,20220524,000000,35.7348,36.121,35.7348,36.1011,5198908.6000906,0
+USHY.US,D,20220525,000000,36.0813,36.5864,36.0615,36.5666,9057498.0768161,0
+USHY.US,D,20220526,000000,36.7054,37.0619,36.6559,37.052,5081890.7154181,0
+USHY.US,D,20220527,000000,37.2105,37.4184,37.1164,37.3788,6982779.6040907,0
+USHY.US,D,20220531,000000,37.1907,37.2698,37.052,37.1312,31522708.656739,0
+USHY.US,D,20220601,000000,36.9727,37.0322,36.7252,36.844,32690371.42408,0
+USHY.US,D,20220602,000000,36.7945,36.9628,36.7182,36.9628,4275872.963553,0
+USHY.US,D,20220603,000000,36.7252,36.7747,36.6409,36.6756,2444298.4271613,0
+USHY.US,D,20220606,000000,36.7548,36.7548,36.3983,36.4577,4383470.6954706,0
+USHY.US,D,20220607,000000,36.2992,36.5171,36.2894,36.4973,4112393.4315788,0
+USHY.US,D,20220608,000000,36.438,36.438,36.1111,36.1408,2685556.3136185,0
+USHY.US,D,20220609,000000,36.0418,36.1506,35.7843,35.8536,6205718.9777362,0
+USHY.US,D,20220610,000000,35.6455,35.6455,35.1009,35.2197,6113106.6592365,0
+USHY.US,D,20220613,000000,34.5958,34.6353,33.6251,33.9222,64481609.965784,0
+USHY.US,D,20220614,000000,34.2391,34.6156,34.1005,34.3481,8715702.0198628,0
+USHY.US,D,20220615,000000,34.5363,35.19,34.5363,34.982,11557675.275046,0
+USHY.US,D,20220616,000000,34.5066,34.6156,34.1598,34.4372,7321059.0059482,0
+USHY.US,D,20220617,000000,34.566,34.8037,34.467,34.5958,3107956.7708813,0
+USHY.US,D,20220621,000000,34.8037,34.8729,34.4075,34.457,6133277.7001517,0
+USHY.US,D,20220622,000000,34.5263,34.67,34.4472,34.5263,2171804.6065367,0
+USHY.US,D,20220623,000000,34.6254,34.8532,34.6254,34.8334,6742124.4862502,0
+USHY.US,D,20220624,000000,34.9226,35.1553,34.873,35.0513,5261742.9373253,0
+USHY.US,D,20220627,000000,35.0315,35.0536,34.8137,34.8235,4160299.906168,0
+USHY.US,D,20220628,000000,34.8631,34.883,34.3382,34.3382,3493794.3137052,0
+USHY.US,D,20220629,000000,34.3877,34.3877,34.2094,34.3184,3991468.1523551,0
+USHY.US,D,20220630,000000,34.1896,34.3679,34.0708,34.2887,4759339.8387071,0
+USHY.US,D,20220701,000000,34.1996,34.5263,34.1996,34.4174,3812753.8202822,0
+USHY.US,D,20220705,000000,34.3085,34.4273,34.0221,34.3977,2065517.4167709,0
+USHY.US,D,20220706,000000,34.358,34.4224,34.2193,34.2689,4015728.3271028,0
+USHY.US,D,20220707,000000,34.4768,34.8185,34.4372,34.8037,4542008.938315,0
+USHY.US,D,20220708,000000,34.6651,34.8235,34.566,34.8137,4014772.1765498,0
+USHY.US,D,20220711,000000,34.7938,34.849,34.6304,34.6651,2948832.9236857,0
+USHY.US,D,20220712,000000,34.6849,34.8334,34.6502,34.7542,3212188.2874415,0
+USHY.US,D,20220713,000000,34.457,34.8334,34.3877,34.7047,9324902.1878975,0
+USHY.US,D,20220714,000000,34.3977,34.6849,34.2243,34.6651,4460380.7400534,0
+USHY.US,D,20220715,000000,34.7839,35.0909,34.7592,35.0711,4148951.2977043,0
+USHY.US,D,20220718,000000,35.1602,35.19,34.6799,34.7244,3564952.3100302,0
+USHY.US,D,20220719,000000,34.8532,35.2791,34.8532,35.2098,3466559.6727177,0
+USHY.US,D,20220720,000000,35.3583,35.6951,35.2494,35.4277,30487854.898305,0
+USHY.US,D,20220721,000000,35.3286,35.8832,35.289,35.8041,23715820.164978,0
+USHY.US,D,20220722,000000,35.9823,36.0516,35.6109,35.7348,4561074.3986013,0
+USHY.US,D,20220725,000000,35.7644,35.8041,35.6172,35.7248,4967163.7553544,0
+USHY.US,D,20220726,000000,35.6753,35.6951,35.4574,35.4871,2692345.2854432,0
+USHY.US,D,20220727,000000,35.6753,35.9526,35.6357,35.8436,5886874.5727042,0
+USHY.US,D,20220728,000000,35.9922,36.329,35.8734,36.2894,38088581.378181,0
+USHY.US,D,20220729,000000,36.2695,36.438,36.1506,36.3785,9958984.4828876,0
+USHY.US,D,20220801,000000,36.2094,36.4382,36.1597,36.3487,9067286.2577207,0
+USHY.US,D,20220802,000000,36.2989,36.3378,36.1796,36.2194,7281607.2320657,0
+USHY.US,D,20220803,000000,36.3487,36.5476,36.2492,36.5078,9522574.3685076,0
+USHY.US,D,20220804,000000,36.5476,36.6271,36.4695,36.6172,3891819.4227383,0
+USHY.US,D,20220805,000000,36.2989,36.4879,36.132,36.468,5505264.6393554,0
+USHY.US,D,20220808,000000,36.6072,36.7464,36.4481,36.5078,5781737.6860025,0
+USHY.US,D,20220809,000000,36.4183,36.4382,36.2323,36.2591,2306915.4352756,0
+USHY.US,D,20220810,000000,36.6569,36.8011,36.6569,36.7464,2565596.4685116,0
+USHY.US,D,20220811,000000,36.9354,37.005,36.473,36.5277,6773559.4766725,0
+USHY.US,D,20220812,000000,36.6967,36.9155,36.5873,36.9155,2509113.3116604,0
+USHY.US,D,20220815,000000,36.8558,36.9255,36.7464,36.826,4124625.9171988,0
+USHY.US,D,20220816,000000,36.8061,36.8061,36.6072,36.6768,4160620.2040792,0
+USHY.US,D,20220817,000000,36.458,36.5227,36.3288,36.3685,4210830.8064116,0
+USHY.US,D,20220818,000000,36.4481,36.4978,36.3877,36.4183,2237448.7542261,0
+USHY.US,D,20220819,000000,36.2691,36.2691,35.9432,36.0602,8044164.0378962,0
+USHY.US,D,20220822,000000,35.8017,35.8315,35.6227,35.6426,4914728.4682187,0
+USHY.US,D,20220823,000000,35.6923,35.8116,35.5431,35.7271,5627875.0810463,0
+USHY.US,D,20220824,000000,35.7619,35.8513,35.7122,35.7818,2490015.1026225,0
+USHY.US,D,20220825,000000,35.8912,36.1299,35.8514,36.0702,3947128.1096187,0
+USHY.US,D,20220826,000000,36.1398,36.1398,35.4834,35.5332,8569325.0676335,0
+USHY.US,D,20220829,000000,35.384,35.5231,35.2796,35.4138,4946342.6256531,0
+USHY.US,D,20220830,000000,35.4934,35.4934,34.9862,35.1851,12524152.592121,0
+USHY.US,D,20220831,000000,35.195,35.2547,34.9265,34.9663,7117078.8711329,0
+USHY.US,D,20220901,000000,34.7177,34.9066,34.5287,34.9066,3359871.0023304,0
+USHY.US,D,20220902,000000,35.1453,35.2249,34.8271,34.8967,4777527.6504345,0
+USHY.US,D,20220906,000000,34.8569,34.9065,34.658,34.7774,3806096.1868783,0
+USHY.US,D,20220907,000000,34.837,35.2298,34.8271,35.2199,3456798.9632633,0
+USHY.US,D,20220908,000000,35.1155,35.384,35.0359,35.3442,4391842.9740499,0
+USHY.US,D,20220909,000000,35.5531,35.6674,35.4238,35.4785,3616676.7046626,0
+USHY.US,D,20220912,000000,35.6326,35.6809,35.4735,35.6326,6567593.8443111,0
+USHY.US,D,20220913,000000,35.1155,35.205,34.8022,34.847,5388364.655682,0
+USHY.US,D,20220914,000000,34.8669,35.1205,34.8221,34.8271,4038037.9174904,0
+USHY.US,D,20220915,000000,34.7972,34.8669,34.6481,34.658,4373920.2405222,0
+USHY.US,D,20220916,000000,34.4591,34.7774,34.4044,34.7774,2301966.1705526,0
+USHY.US,D,20220919,000000,34.6431,34.9066,34.5983,34.8967,4210633.7206973,0
+USHY.US,D,20220920,000000,34.6928,34.6978,34.5437,34.5586,4242758.6921258,0
+USHY.US,D,20220921,000000,34.6779,34.8072,34.3298,34.4691,5047458.6580146,0
+USHY.US,D,20220922,000000,34.3895,34.3994,34.1558,34.2801,3885392.0151581,0
+USHY.US,D,20220923,000000,34.0315,34.1309,33.753,33.8127,8002335.6116572,0
+USHY.US,D,20220926,000000,33.7133,33.8525,33.4248,33.4248,6642395.9171973,0
+USHY.US,D,20220927,000000,33.6934,33.7133,33.2956,33.3751,8916173.8029103,0
+USHY.US,D,20220928,000000,33.5243,33.948,33.4945,33.8624,12794092.649555,0
+USHY.US,D,20220929,000000,33.6735,33.6834,33.4099,33.6237,9501653.1166126,0
+USHY.US,D,20220930,000000,33.6735,33.8475,33.4298,33.4348,7318577.8976634,0
+USHY.US,D,20221003,000000,33.4845,33.7133,33.4746,33.6436,8570520.6539309,0
+USHY.US,D,20221004,000000,33.9917,34.3099,33.9917,34.3099,8137036.6585959,0
+USHY.US,D,20221005,000000,34.111,34.2403,33.8773,34.2006,6810527.125652,0
+USHY.US,D,20221006,000000,34.1906,34.2901,34.0315,34.0613,5079886.2967901,0
+USHY.US,D,20221007,000000,33.942,33.9818,33.6834,33.7133,4296313.7183649,0
+USHY.US,D,20221010,000000,33.7331,33.7331,33.1116,33.3055,6580600.4959146,0
+USHY.US,D,20221011,000000,33.3652,33.6586,33.3254,33.4248,9402656.761219,0
+USHY.US,D,20221012,000000,33.4348,33.5939,33.4248,33.4945,5818808.905536,0
+USHY.US,D,20221013,000000,32.9375,33.6237,32.9077,33.5641,8716306.7667588,0
+USHY.US,D,20221014,000000,33.7133,33.8028,33.3204,33.405,4179078.890085,0
+USHY.US,D,20221017,000000,33.7331,33.9121,33.7133,33.7829,6129745.8081597,0
+USHY.US,D,20221018,000000,34.1807,34.2204,33.8724,34.0315,5631391.4521833,0
+USHY.US,D,20221019,000000,33.8724,33.932,33.6337,33.753,4414430.4046622,0
+USHY.US,D,20221020,000000,33.763,33.9967,33.4895,33.5442,4744711.8734666,0
+USHY.US,D,20221021,000000,33.4895,33.9171,33.4547,33.7928,11772891.009906,0
+USHY.US,D,20221024,000000,33.8724,33.9619,33.7133,33.9121,4468482.1673443,0
+USHY.US,D,20221025,000000,33.9917,34.1956,33.9818,34.1906,9034092.3979539,0
+USHY.US,D,20221026,000000,34.1409,34.3994,34.0812,34.2801,6516390.7746318,0
+USHY.US,D,20221027,000000,34.3796,34.6182,34.2503,34.5287,8077469.5125318,0
+USHY.US,D,20221028,000000,34.5188,34.837,34.5188,34.8171,12598442.845474,0
+USHY.US,D,20221031,000000,34.6381,34.7177,34.2751,34.3,11565842.411655,0
+USHY.US,D,20221101,000000,34.625,34.64,34.325,34.47,10801463,0
+USHY.US,D,20221102,000000,34.52,34.835,34.17,34.19,11659814,0
+USHY.US,D,20221103,000000,33.87,34.08,33.72,34.03,15599038,0
+USHY.US,D,20221104,000000,34.225,34.34,33.97,34.17,8565233,0
+USHY.US,D,20221107,000000,34.26,34.28,34.075,34.18,5462372,0
+USHY.US,D,20221108,000000,34.26,34.265,34.039,34.14,4174474,0
+USHY.US,D,20221109,000000,34.06,34.115,33.695,33.74,3516620,0
+USHY.US,D,20221110,000000,34.51,34.76,34.42,34.73,14178154,0
+USHY.US,D,20221111,000000,34.76,34.945,34.59,34.85,3242754,0
+USHY.US,D,20221114,000000,34.71,34.77,34.56,34.57,9619019,0
+USHY.US,D,20221115,000000,34.94,34.95,34.66,34.89,5144300,0
+USHY.US,D,20221116,000000,34.86,34.895,34.7895,34.82,3549420,0
+USHY.US,D,20221117,000000,34.52,34.735,34.52,34.71,4425020,0
+USHY.US,D,20221118,000000,34.86,34.865,34.6792,34.77,5242103,0
+USHY.US,D,20221121,000000,34.72,34.84,34.6901,34.75,8507092,0
+USHY.US,D,20221122,000000,34.85,35.03,34.8,35.03,3615185,0
+USHY.US,D,20221123,000000,35,35.235,34.975,35.17,5653247,0
+USHY.US,D,20221125,000000,35.18,35.1873,35.06,35.09,1782719,0
+USHY.US,D,20221128,000000,35.03,35.06,34.75,34.77,4029453,0
+USHY.US,D,20221129,000000,34.75,34.955,34.69,34.94,6223904,0
+USHY.US,D,20221130,000000,34.91,35.45,34.86,35.45,7425539,0
+USHY.US,D,20221201,000000,35.39,35.39,35.15,35.34,11760919,0
+USHY.US,D,20221202,000000,35.05,35.35,35.03,35.35,9195315,0
+USHY.US,D,20221205,000000,35.21,35.21,34.9535,35.02,10847320,0
+USHY.US,D,20221206,000000,35.05,35.08,34.845,34.9,5896294,0
+USHY.US,D,20221207,000000,34.93,35.13,34.91,35.08,7431522,0
+USHY.US,D,20221208,000000,35.1,35.155,35,35.12,5774586,0
+USHY.US,D,20221209,000000,35,35.225,34.995,35.11,4672140,0
+USHY.US,D,20221212,000000,35.2,35.249,35.11,35.23,4211691,0
+USHY.US,D,20221213,000000,35.76,35.79,35.355,35.59,6285003,0
+USHY.US,D,20221214,000000,35.56,35.61,35.17,35.38,6305429,0
+USHY.US,D,20221215,000000,35.08,35.16,34.925,35.13,5366995,0
+USHY.US,D,20221216,000000,34.94,35.02,34.85,34.94,4718232,0
+USHY.US,D,20221219,000000,34.86,34.87,34.705,34.73,4353268,0
+USHY.US,D,20221220,000000,34.58,34.77,34.55,34.71,4489873,0
+USHY.US,D,20221221,000000,34.83,35.03,34.82,34.95,6913168,0
+USHY.US,D,20221222,000000,34.76,34.88,34.6259,34.78,3503031,0
+USHY.US,D,20221223,000000,34.72,34.88,34.6452,34.87,2682946,0
+USHY.US,D,20221227,000000,34.86,34.86,34.48,34.51,3464539,0
+USHY.US,D,20221228,000000,34.52,34.6,33.98,33.98,10303456,0
+USHY.US,D,20221229,000000,34.07,34.53,33.98,34.52,6578833,0
+USHY.US,D,20221230,000000,34.43,34.55,34.38,34.53,5651925,0
+USHY.US,D,20230103,000000,34.69,34.7799,34.5301,34.59,6759496,0
+USHY.US,D,20230104,000000,34.82,34.99,34.66,34.94,7377465,0
+USHY.US,D,20230105,000000,34.87,34.95,34.77,34.91,5350744,0
+USHY.US,D,20230106,000000,35.09,35.48,35.025,35.38,9776535,0
+USHY.US,D,20230109,000000,35.48,35.58,35.4,35.53,11180773,0
+USHY.US,D,20230110,000000,35.52,35.565,35.4,35.49,5285735,0
+USHY.US,D,20230111,000000,35.59,35.74,35.54,35.71,6979501,0
+USHY.US,D,20230112,000000,35.8,35.96,35.64,35.95,4478403,0
+USHY.US,D,20230113,000000,35.79,36.015,35.76,35.97,6859369,0
+USHY.US,D,20230117,000000,35.9,35.91,35.8,35.83,6012347,0
+USHY.US,D,20230118,000000,36.05,36.155,35.84,35.84,11914098,0
+USHY.US,D,20230119,000000,35.74,35.795,35.62,35.66,16453034,0
+USHY.US,D,20230120,000000,35.68,35.76,35.54,35.755,9097262,0
+USHY.US,D,20230123,000000,35.7,35.825,35.65,35.69,4633995,0
+USHY.US,D,20230124,000000,35.68,35.766,35.6,35.66,2620425,0
+USHY.US,D,20230125,000000,35.64,35.75,35.59,35.7,13198553,0
+USHY.US,D,20230126,000000,35.78,35.85,35.67,35.83,6753447,0
+USHY.US,D,20230127,000000,35.78,35.82,35.675,35.73,5607553,0
+USHY.US,D,20230130,000000,35.61,35.67,35.5446,35.55,3733624,0
+USHY.US,D,20230131,000000,35.68,35.83,35.63,35.79,7249581,0
+USHY.US,D,20230201,000000,35.6,36.065,35.535,35.94,8546053,0
+USHY.US,D,20230202,000000,36.23,36.23,36.065,36.15,4732449,0
+USHY.US,D,20230203,000000,35.91,36,35.78,35.79,5028611,0
+USHY.US,D,20230206,000000,35.65,35.6699,35.53,35.59,3548984,0
+USHY.US,D,20230207,000000,35.58,35.835,35.55,35.77,5444816,0
+USHY.US,D,20230208,000000,35.65,35.7299,35.51,35.61,2995267,0
+USHY.US,D,20230209,000000,35.73,35.73,35.355,35.38,4846012,0
+USHY.US,D,20230210,000000,35.35,35.35,35.08,35.12,13278951,0
+USHY.US,D,20230213,000000,35.16,35.33,35.115,35.21,6392600,0
+USHY.US,D,20230214,000000,35.15,35.31,35.02,35.26,7323840,0
+USHY.US,D,20230215,000000,35.1,35.215,35.05,35.17,4113381,0
+USHY.US,D,20230216,000000,35.05,35.075,34.88,34.92,7612700,0
+USHY.US,D,20230217,000000,34.78,35.11,34.735,35.03,4783508,0
+USHY.US,D,20230221,000000,34.8,34.8159,34.4,34.5,7022060,0
+USHY.US,D,20230222,000000,34.67,34.87,34.635,34.71,11741493,0
+USHY.US,D,20230223,000000,34.86,35.1,34.82,35.04,10418088,0
+USHY.US,D,20230224,000000,34.74,34.9,34.72,34.85,2846383,0
+USHY.US,D,20230227,000000,34.98,35.109,34.93,35.06,5324249,0
+USHY.US,D,20230228,000000,35.03,35.03,34.94,34.97,4786119,0
+USHY.US,D,20230301,000000,34.76,34.7799,34.585,34.7,6749524,0
+USHY.US,D,20230302,000000,34.58,34.785,34.5299,34.73,6500917,0
+USHY.US,D,20230303,000000,34.9,35.13,34.85,35.1,6467530,0
+USHY.US,D,20230306,000000,35.2,35.2,35.05,35.09,4613453,0
+USHY.US,D,20230307,000000,35.12,35.12,34.87,34.87,4478322,0
+USHY.US,D,20230308,000000,34.88,34.935,34.65,34.7,4105562,0
+USHY.US,D,20230309,000000,34.78,34.905,34.5,34.55,9729669,0
+USHY.US,D,20230310,000000,34.6,34.79,34.425,34.52,8517394,0
+USHY.US,D,20230313,000000,34.44,34.8,34.26,34.35,6126356,0
+USHY.US,D,20230314,000000,34.66,34.775,34.48,34.65,8838024,0
+USHY.US,D,20230315,000000,34.22,34.51,34.19,34.51,4901966,0
+USHY.US,D,20230316,000000,34.42,34.78,34.38,34.72,5961382,0
+USHY.US,D,20230317,000000,34.55,34.68,34.434,34.51,4554669,0
+USHY.US,D,20230320,000000,34.46,34.58,34.32,34.39,10337821,0
+USHY.US,D,20230321,000000,34.57,34.79,34.53,34.74,3127177,0
+USHY.US,D,20230322,000000,34.76,35.13,34.62,34.76,5914011,0
+USHY.US,D,20230323,000000,34.9,34.9421,34.535,34.63,3840354,0
+USHY.US,D,20230324,000000,34.52,34.64,34.495,34.58,2253642,0
+USHY.US,D,20230327,000000,34.67,34.71,34.51,34.51,2317948,0
+USHY.US,D,20230328,000000,34.47,34.526,34.39,34.46,6263435,0
+USHY.US,D,20230329,000000,34.63,34.93,34.63,34.92,3821232,0
+USHY.US,D,20230330,000000,35.02,35.14,34.9,35.14,3082423,0
+USHY.US,D,20230331,000000,35.23,35.58,35.22,35.55,9200946,0
+USHY.US,D,20230403,000000,35.3,35.38,35.21,35.35,13360697,0
+USHY.US,D,20230404,000000,35.31,35.356,35.18,35.23,13803777,0
+USHY.US,D,20230405,000000,35.23,35.25,34.965,35.03,5484621,0
+USHY.US,D,20230406,000000,35.09,35.226,34.93,35.16,2566207,0
+USHY.US,D,20230410,000000,35.07,35.165,34.965,35.16,3050374,0
+USHY.US,D,20230411,000000,35.17,35.2864,35.1,35.24,4550105,0
+USHY.US,D,20230412,000000,35.46,35.46,35.17,35.21,4882660,0
+USHY.US,D,20230413,000000,35.28,35.525,35.2799,35.48,10623333,0
+USHY.US,D,20230414,000000,35.44,35.5,35.28,35.37,3516744,0
+USHY.US,D,20230417,000000,35.32,35.33,35.14,35.27,6921727,0
+USHY.US,D,20230418,000000,35.36,35.41,35.225,35.32,5827410,0
+USHY.US,D,20230419,000000,35.19,35.24,35.14,35.17,6127556,0
+USHY.US,D,20230420,000000,35.1,35.19,35.05,35.15,2021366,0
+USHY.US,D,20230421,000000,35.21,35.285,35.1,35.25,8818501,0
+USHY.US,D,20230424,000000,35.31,35.38,35.22,35.35,3488073,0
+USHY.US,D,20230425,000000,35.35,35.4,35.265,35.3,3678597,0
+USHY.US,D,20230426,000000,35.3,35.3,35.115,35.15,3483017,0
+USHY.US,D,20230427,000000,35.28,35.37,35.18,35.25,2954262,0
+USHY.US,D,20230428,000000,35.32,35.465,35.32,35.44,3742398,0
+USHY.US,D,20230501,000000,35.17,35.2,34.98,35.03,3785785,0
+USHY.US,D,20230502,000000,35.06,35.1,34.935,35.05,2775987,0
+USHY.US,D,20230503,000000,35.11,35.22,35.005,35.03,4150386,0
+USHY.US,D,20230504,000000,34.95,34.95,34.795,34.91,3565367,0
+USHY.US,D,20230505,000000,35.05,35.156,34.975,35.09,3903863,0
+USHY.US,D,20230508,000000,35.09,35.09,34.935,35.01,2305618,0
+USHY.US,D,20230509,000000,34.97,34.99,34.89,34.93,2279268,0
+USHY.US,D,20230510,000000,35.16,35.19,35.02,35.13,3173443,0
+USHY.US,D,20230511,000000,35.13,35.14,35.061,35.11,2446955,0
+USHY.US,D,20230512,000000,35.09,35.14,34.91,34.96,1881009,0
+USHY.US,D,20230515,000000,35,35.0175,34.92,34.96,1823896,0
+USHY.US,D,20230516,000000,34.93,34.93,34.7,34.72,2822306,0
+USHY.US,D,20230517,000000,34.79,34.9499,34.7608,34.82,10344891,0
+USHY.US,D,20230518,000000,34.79,34.87,34.69,34.84,3708442,0
+USHY.US,D,20230519,000000,34.87,34.95,34.821,34.86,4509425,0
+USHY.US,D,20230522,000000,34.9,35.09,34.89,35.03,4918109,0
+USHY.US,D,20230523,000000,35.01,35.02,34.825,34.88,5296850,0
+USHY.US,D,20230524,000000,34.84,34.84,34.55,34.63,6605302,0
+USHY.US,D,20230525,000000,34.79,34.8,34.6,34.61,3375540,0
+USHY.US,D,20230526,000000,34.66,34.86,34.64,34.82,1537949,0
+USHY.US,D,20230530,000000,34.98,34.99,34.855,34.96,3178746,0
+USHY.US,D,20230531,000000,34.895,34.92,34.78,34.86,2206551,0
+USHY.US,D,20230601,000000,34.75,34.895,34.66,34.87,8057041,0
+USHY.US,D,20230602,000000,34.99,35.09,34.8901,35.02,5249141,0
+USHY.US,D,20230605,000000,34.99,35,34.9,35,5981160,0
+USHY.US,D,20230606,000000,34.95,35.1,34.89,35.05,4693473,0
+USHY.US,D,20230607,000000,35.11,35.13,34.8522,34.87,5756317,0
+USHY.US,D,20230608,000000,34.9,35.115,34.89,35.09,4749275,0
+USHY.US,D,20230609,000000,35.17,35.19,35.09,35.09,5186855,0
+USHY.US,D,20230612,000000,35.16,35.16,35.005,35.09,4030317,0
+USHY.US,D,20230613,000000,35.17,35.2192,35.07,35.11,3850360,0
+USHY.US,D,20230614,000000,35.16,35.23,34.97,35.13,3971679,0
+USHY.US,D,20230615,000000,35.22,35.29,35.175,35.26,5816634,0
+USHY.US,D,20230616,000000,35.3,35.3,35.19,35.21,2484151,0
+USHY.US,D,20230620,000000,35.17,35.22,35.1201,35.14,6854876,0
+USHY.US,D,20230621,000000,35.09,35.11,34.995,35.05,5321127,0
+USHY.US,D,20230622,000000,35.01,35.01,34.93,34.96,3393176,0
+USHY.US,D,20230623,000000,34.91,34.92,34.81,34.855,3203688,0
+USHY.US,D,20230626,000000,34.95,34.965,34.8557,34.93,3832678,0
+USHY.US,D,20230627,000000,35,35.06,34.94,35.04,4675360,0
+USHY.US,D,20230628,000000,35.05,35.24,35,35.21,3737330,0
+USHY.US,D,20230629,000000,35.1,35.13,35,35.11,5308687,0
+USHY.US,D,20230630,000000,35.23,35.38,35.22,35.3,2569372,0
+USHY.US,D,20230703,000000,35.13,35.13,35.03,35.07,4408219,0
+USHY.US,D,20230705,000000,35.06,35.07,34.9241,34.97,4350771,0
+USHY.US,D,20230706,000000,34.77,34.77,34.63,34.71,7071802,0
+USHY.US,D,20230707,000000,34.74,34.955,34.725,34.76,6710631,0
+USHY.US,D,20230710,000000,34.79,34.95,34.79,34.93,3617859,0
+USHY.US,D,20230711,000000,34.97,35.09,34.95,35.09,3601424,0
+USHY.US,D,20230712,000000,35.35,35.4,35.29,35.36,3856114,0
+USHY.US,D,20230713,000000,35.505,35.6055,35.47,35.56,3636029,0
+USHY.US,D,20230714,000000,35.54,35.555,35.29,35.33,3431340,0
+USHY.US,D,20230717,000000,35.31,35.43,35.275,35.38,3442919,0
+USHY.US,D,20230718,000000,35.46,35.52,35.425,35.49,2787442,0
+USHY.US,D,20230719,000000,35.55,35.5892,35.4801,35.51,2652476,0
+USHY.US,D,20230720,000000,35.42,35.42,35.26,35.35,9446515,0
+USHY.US,D,20230721,000000,35.46,35.5,35.37,35.45,2566273,0
+USHY.US,D,20230724,000000,35.51,35.54,35.39,35.4,2742994,0
+USHY.US,D,20230725,000000,35.36,35.4,35.3207,35.36,2309080,0
+USHY.US,D,20230726,000000,35.36,35.545,35.35,35.51,2160146,0
+USHY.US,D,20230727,000000,35.6,35.61,35.16,35.24,3338453,0
+USHY.US,D,20230728,000000,35.42,35.4563,35.36,35.435,1647059,0
+USHY.US,D,20230731,000000,35.5,35.58,35.4857,35.54,2698546,0
+USHY.US,D,20230801,000000,35.26,35.28,35.13,35.185,3989832,0
+USHY.US,D,20230802,000000,35.06,35.067,34.96,35.04,4130526,0
+USHY.US,D,20230803,000000,34.93,34.98,34.87,34.93,5329688,0
+USHY.US,D,20230804,000000,35.12,35.27,35.08,35.13,5941976,0
+USHY.US,D,20230807,000000,35.2,35.21,35.08,35.18,3715332,0
+USHY.US,D,20230808,000000,35.17,35.28,35.12,35.26,3771589,0
+USHY.US,D,20230809,000000,35.27,35.3,35.185,35.26,4542723,0
+USHY.US,D,20230810,000000,35.36,35.42,35.145,35.23,11088273,0
+USHY.US,D,20230811,000000,35.13,35.22,35.074,35.19,4564795,0
+USHY.US,D,20230814,000000,35.12,35.2555,35.09,35.2,5351832,0
+USHY.US,D,20230815,000000,35.11,35.1999,35.07,35.07,9231694,0
+USHY.US,D,20230816,000000,35.09,35.15,34.97,34.97,12558610,0
+USHY.US,D,20230817,000000,35.03,35.04,34.79,34.83,9044593,0
+USHY.US,D,20230818,000000,34.8,34.99,34.77,34.86,8093380,0
+USHY.US,D,20230821,000000,34.91,34.9199,34.76,34.88,7487266,0
+USHY.US,D,20230822,000000,34.98,34.985,34.85,34.88,8242879,0
+USHY.US,D,20230823,000000,35.05,35.21,35.04,35.17,5015094,0
+USHY.US,D,20230824,000000,35.19,35.19,34.94,34.96,5309610,0
+USHY.US,D,20230825,000000,35.02,35.16,34.9601,35.1,8047697,0
+USHY.US,D,20230828,000000,35.21,35.29,35.155,35.28,6795446,0
+USHY.US,D,20230829,000000,35.25,35.495,35.21,35.49,10817644,0
+USHY.US,D,20230830,000000,35.49,35.55,35.45,35.47,3954955,0
+USHY.US,D,20230831,000000,35.47,35.49,35.37,35.45,3479373,0
+USHY.US,D,20230901,000000,35.38,35.3942,35.2135,35.29,5139231,0
+USHY.US,D,20230905,000000,35.28,35.28,35.07,35.095,2787237,0
+USHY.US,D,20230906,000000,35.12,35.12,34.94,35.04,2745470,0
+USHY.US,D,20230907,000000,34.98,35.1368,34.9799,35.12,6234789,0
+USHY.US,D,20230908,000000,35.15,35.225,35.06,35.1,4555043,0
+USHY.US,D,20230911,000000,35.14,35.16,35.06,35.16,2471138,0
+USHY.US,D,20230912,000000,35.1,35.16,35.0673,35.1,3886891,0
+USHY.US,D,20230913,000000,35.13,35.235,35.12,35.19,3174750,0
+USHY.US,D,20230914,000000,35.28,35.28,35.185,35.23,12823868,0
+USHY.US,D,20230915,000000,35.19,35.22,35.12,35.15,3449282,0
+USHY.US,D,20230918,000000,35.1,35.19,35.1,35.15,2420886,0
+USHY.US,D,20230919,000000,35.12,35.1359,35.02,35.07,3175852,0
+USHY.US,D,20230920,000000,35.13,35.1999,35.02,35.02,2964392,0
+USHY.US,D,20230921,000000,34.91,34.9259,34.79,34.79,4529775,0
+USHY.US,D,20230922,000000,34.89,34.97,34.84,34.84,9143014,0
+USHY.US,D,20230925,000000,34.79,34.87,34.72,34.81,15387066,0
+USHY.US,D,20230926,000000,34.75,34.78,34.62,34.62,8917103,0
+USHY.US,D,20230927,000000,34.74,34.755,34.53,34.58,7642011,0
+USHY.US,D,20230928,000000,34.56,34.79,34.51,34.77,6028371,0
+USHY.US,D,20230929,000000,34.89,34.93,34.7,34.71,4330651,0
+USHY.US,D,20231002,000000,34.43,34.44,34.27,34.32,8640837,0
+USHY.US,D,20231003,000000,34.2,34.25,33.96,33.98,7854129,0
+USHY.US,D,20231004,000000,34.09,34.2,33.96,34.15,10864901,0
+USHY.US,D,20231005,000000,34.11,34.215,34.08,34.15,6883827,0
+USHY.US,D,20231006,000000,34,34.25,33.94,34.19,4783662,0
+USHY.US,D,20231009,000000,34.22,34.46,34.22,34.46,2800552,0
+USHY.US,D,20231010,000000,34.42,34.5347,34.32,34.45,4819082,0
+USHY.US,D,20231011,000000,34.53,34.55,34.29,34.44,9663778,0
+USHY.US,D,20231012,000000,34.42,34.42,34.17,34.28,4564161,0
+USHY.US,D,20231013,000000,34.37,34.475,34.2,34.23,4226167,0
+USHY.US,D,20231016,000000,34.25,34.325,34.215,34.23,4494563,0
+USHY.US,D,20231017,000000,34.06,34.2,34.05,34.07,7427920,0
+USHY.US,D,20231018,000000,34.05,34.11,33.89,33.91,7070834,0
+USHY.US,D,20231019,000000,33.93,34.075,33.79,33.79,10006163,0
+USHY.US,D,20231020,000000,33.87,33.936,33.79,33.87,8744993,0
+USHY.US,D,20231023,000000,33.81,34.09,33.765,34,5215480,0
+USHY.US,D,20231024,000000,34.11,34.19,34.05,34.18,14097730,0
+USHY.US,D,20231025,000000,34.13,34.13,33.95,33.98,7474013,0
+USHY.US,D,20231026,000000,34.01,34.17,33.95,34.11,11122224,0
+USHY.US,D,20231027,000000,34.16,34.2,34.015,34.09,3443567,0
+USHY.US,D,20231030,000000,34.14,34.15,34.0447,34.09,4370603,0
+USHY.US,D,20231031,000000,34.08,34.29,34.08,34.19,3840131,0
+USHY.US,D,20231101,000000,34.06,34.3,34.06,34.29,5019597,0
+USHY.US,D,20231102,000000,34.48,34.72,34.48,34.68,9732766,0
+USHY.US,D,20231103,000000,34.93,35.11,34.8101,35.09,14615504,0
+USHY.US,D,20231106,000000,35.02,35.05,34.84,34.89,5906310,0
+USHY.US,D,20231107,000000,34.84,34.94,34.785,34.91,8212456,0
+USHY.US,D,20231108,000000,34.9,34.94,34.86,34.9,4797567,0
+USHY.US,D,20231109,000000,34.91,34.93,34.68,34.7,4519840,0
+USHY.US,D,20231110,000000,34.8,34.88,34.77,34.86,4392135,0
+USHY.US,D,20231113,000000,34.79,34.85,34.75,34.82,5632430,0
+USHY.US,D,20231114,000000,35.13,35.25,35.1,35.16,6920728,0
+USHY.US,D,20231115,000000,35.18,35.19,35.03,35.07,3973597,0
+USHY.US,D,20231116,000000,35.1,35.145,35.025,35.13,7023164,0
+USHY.US,D,20231117,000000,35.12,35.195,35.055,35.195,5270091,0
+USHY.US,D,20231120,000000,35.2,35.27,35.13,35.2,5214349,0
+USHY.US,D,20231121,000000,35.22,35.2694,35.19,35.25,6030606,0
+USHY.US,D,20231122,000000,35.32,35.36,35.22,35.31,4609436,0
+USHY.US,D,20231124,000000,35.32,35.32,35.28,35.28,1332425,0
+USHY.US,D,20231127,000000,35.31,35.36,35.26,35.35,3925436,0
+USHY.US,D,20231128,000000,35.34,35.5,35.3001,35.47,8684143,0
+USHY.US,D,20231129,000000,35.62,35.76,35.58,35.65,5828678,0
+USHY.US,D,20231130,000000,35.68,35.68,35.48,35.59,5730325,0
+USHY.US,D,20231201,000000,35.38,35.69,35.335,35.69,5417992,0
+USHY.US,D,20231204,000000,35.55,35.62,35.505,35.61,3946437,0
+USHY.US,D,20231205,000000,35.61,35.68,35.55,35.63,5745668,0
+USHY.US,D,20231206,000000,35.72,35.72,35.62,35.645,2324514,0
+USHY.US,D,20231207,000000,35.71,35.75,35.6501,35.7,3395836,0
+USHY.US,D,20231208,000000,35.64,35.68,35.5521,35.66,5952957,0
+USHY.US,D,20231211,000000,35.65,35.66,35.535,35.66,4904732,0
+USHY.US,D,20231212,000000,35.66,35.7576,35.56,35.73,13511486,0
+USHY.US,D,20231213,000000,35.77,36.25,35.77,36.23,4605741,0
+USHY.US,D,20231214,000000,36.19,36.34,36.14,36.18,8531895,0
+USHY.US,D,20231215,000000,36.16,36.19,36.04,36.14,7361034,0
+USHY.US,D,20231218,000000,36.2,36.2,36.03,36.17,7003228,0
+USHY.US,D,20231219,000000,36.17,36.298,36.17,36.26,2684941,0
+USHY.US,D,20231220,000000,36.32,36.415,36.255,36.26,4567069,0
+USHY.US,D,20231221,000000,36.4,36.465,36.305,36.43,6381058,0
+USHY.US,D,20231222,000000,36.49,36.525,36.35,36.4,2821146,0
+USHY.US,D,20231226,000000,36.42,36.4674,36.39,36.46,2822482,0
+USHY.US,D,20231227,000000,36.48,36.67,36.43,36.59,3250513,0
+USHY.US,D,20231228,000000,36.58,36.58,36.4,36.48,2531601,0
+USHY.US,D,20231229,000000,36.46,36.55,36.33,36.35,2957384,0
+USHY.US,D,20240102,000000,36.2,36.2699,36.17,36.24,5019324,0
+USHY.US,D,20240103,000000,36.04,36.21,35.995,36.15,3663194,0
+USHY.US,D,20240104,000000,36.07,36.12,35.99,36,3608086,0
+USHY.US,D,20240105,000000,35.99,36.18,35.97,36.05,3947275,0
+USHY.US,D,20240108,000000,36.08,36.25,36.054,36.21,2960822,0
+USHY.US,D,20240109,000000,36.19,36.33,36.15,36.31,4954265,0
+USHY.US,D,20240110,000000,36.35,36.425,36.31,36.37,3156437,0
+USHY.US,D,20240111,000000,36.4,36.48,36.27,36.45,4569768,0
+USHY.US,D,20240112,000000,36.52,36.605,36.47,36.51,2690810,0
+USHY.US,D,20240116,000000,36.44,36.46,36.265,36.3,3170543,0
+USHY.US,D,20240117,000000,36.22,36.22,36.09,36.19,6146932,0
+USHY.US,D,20240118,000000,36.24,36.26,36.16,36.26,5962640,0
+USHY.US,D,20240119,000000,36.28,36.3,36.115,36.27,36691508,0
+USHY.US,D,20240122,000000,36.35,36.41,36.3,36.32,5487358,0
+USHY.US,D,20240123,000000,36.34,36.35,36.235,36.29,2829995,0
+USHY.US,D,20240124,000000,36.41,36.42,36.23,36.28,2954990,0
+USHY.US,D,20240125,000000,36.36,36.54,36.355,36.54,2660409,0
+USHY.US,D,20240126,000000,36.54,36.5765,36.49,36.51,4014094,0
+USHY.US,D,20240129,000000,36.58,36.59,36.47,36.59,6102459,0
+USHY.US,D,20240130,000000,36.63,36.64,36.45,36.55,9957889,0
+USHY.US,D,20240131,000000,36.62,36.645,36.435,36.49,7641723,0
+USHY.US,D,20240201,000000,36.37,36.47,36.27,36.43,5538430,0
+USHY.US,D,20240202,000000,36.23,36.305,36.2,36.27,4668612,0
+USHY.US,D,20240205,000000,36.2,36.2,36.0301,36.12,5655268,0
+USHY.US,D,20240206,000000,36.17,36.3,36.16,36.26,3425306,0
+USHY.US,D,20240207,000000,36.33,36.39,36.2,36.29,4741451,0
+USHY.US,D,20240208,000000,36.31,36.34,36.26,36.31,4990965,0
+USHY.US,D,20240209,000000,36.34,36.39,36.2701,36.36,3922453,0
+USHY.US,D,20240212,000000,36.41,36.42,36.27,36.29,7723535,0
+USHY.US,D,20240213,000000,36.08,36.12,35.95,36.055,15846082,0
+USHY.US,D,20240214,000000,36.11,36.235,36.09,36.17,8180617,0
+USHY.US,D,20240215,000000,36.26,36.99,36.19,36.32,3631495,0
+USHY.US,D,20240216,000000,36.2,36.22,36.14,36.2,4690609,0
+USHY.US,D,20240220,000000,36.18,36.29,36.135,36.26,5919054,0
+USHY.US,D,20240221,000000,36.25,36.26,36.125,36.21,7135864,0
+USHY.US,D,20240222,000000,36.33,36.365,36.28,36.36,4023853,0
+USHY.US,D,20240223,000000,36.41,36.43,36.36,36.39,3750846,0
+USHY.US,D,20240226,000000,36.4,36.4,36.27,36.29,4406354,0
+USHY.US,D,20240227,000000,36.3,36.33,36.25,36.32,4074481,0
+USHY.US,D,20240228,000000,36.28,36.38,36.27,36.34,2647895,0
+USHY.US,D,20240229,000000,36.41,36.44,36.32,36.36,4397126,0
+USHY.US,D,20240301,000000,36.29,36.3,36.1141,36.25,9962019,0
+USHY.US,D,20240304,000000,36.28,36.3,36.2001,36.27,5578882,0
+USHY.US,D,20240305,000000,36.3,36.3675,36.23,36.27,4413083,0
+USHY.US,D,20240306,000000,36.34,36.39,36.28,36.33,2966185,0
+USHY.US,D,20240307,000000,36.44,36.44,36.32,36.38,4351276,0
+USHY.US,D,20240308,000000,36.44,36.5575,36.37,36.38,6908231,0
+USHY.US,D,20240311,000000,36.37,36.41,36.35,36.38,6571691,0
+USHY.US,D,20240312,000000,36.45,36.45,36.31,36.4,4995438,0
+USHY.US,D,20240313,000000,36.4,36.51,36.37,36.42,6169723,0
+USHY.US,D,20240314,000000,36.47,36.47,36.22,36.25,6665730,0
+USHY.US,D,20240315,000000,36.26,36.31,36.19,36.26,7585371,0
+USHY.US,D,20240318,000000,36.35,36.35,36.2836,36.32,4573599,0
+USHY.US,D,20240319,000000,36.34,36.49,36.325,36.49,5615565,0
+USHY.US,D,20240320,000000,36.49,36.61,36.43,36.6,4958125,0
+USHY.US,D,20240321,000000,36.67,36.69,36.53,36.59,8374595,0
+USHY.US,D,20240322,000000,36.625,36.65,36.53,36.57,3547331,0
+USHY.US,D,20240325,000000,36.51,36.69,36.47,36.52,3124945,0
+USHY.US,D,20240326,000000,36.54,36.54,36.44,36.46,4611947,0
+USHY.US,D,20240327,000000,36.57,36.66,36.49,36.66,2640593,0
+USHY.US,D,20240328,000000,36.64,36.6664,36.56,36.59,3071416,0
+USHY.US,D,20240401,000000,36.37,36.37,36.19,36.19,7958699,0
+USHY.US,D,20240402,000000,36.12,36.16,36.08,36.16,6130449,0
+USHY.US,D,20240403,000000,36.12,36.1961,36.07,36.17,13781430,0
+USHY.US,D,20240404,000000,36.27,36.29,36.1,36.15,5264948,0
+USHY.US,D,20240405,000000,36.15,36.17,36.11,36.12,3936523,0
+USHY.US,D,20240408,000000,36.13,36.22,36.1,36.2,5625025,0
+USHY.US,D,20240409,000000,36.29,36.31,36.22,36.3,4895123,0
+USHY.US,D,20240410,000000,36.07,36.105,35.9,35.98,8014637,0
+USHY.US,D,20240411,000000,36.03,36.03,35.84,35.95,20910105,0
+USHY.US,D,20240412,000000,35.91,35.9489,35.88,35.93,11211421,0
+USHY.US,D,20240415,000000,35.98,35.98,35.68,35.72,7686315,0
+USHY.US,D,20240416,000000,35.72,35.73,35.55,35.59,11228571,0
+USHY.US,D,20240417,000000,35.71,35.75,35.59,35.61,13155048,0
+USHY.US,D,20240418,000000,35.69,35.69,35.58,35.685,12277131,0
+USHY.US,D,20240419,000000,35.74,35.79,35.7099,35.73,10805236,0
+USHY.US,D,20240422,000000,35.82,35.94,35.8042,35.94,10320990,0
+USHY.US,D,20240423,000000,35.97,36.11,35.93,36.09,20874265,0
+USHY.US,D,20240424,000000,36.08,36.08,35.92,36.01,5925516,0
+USHY.US,D,20240425,000000,35.84,35.94,35.695,35.93,9951730,0
+USHY.US,D,20240426,000000,35.97,36.04,35.92,36.02,3940878,0
+USHY.US,D,20240429,000000,36.085,36.14,36.06,36.14,7320864,0
+USHY.US,D,20240430,000000,36.03,36.115,35.93,35.94,6281235,0
+USHY.US,D,20240501,000000,35.675,36.03,35.675,35.88,13371490,0
+USHY.US,D,20240502,000000,35.94,36.085,35.88,36.075,5117348,0
+USHY.US,D,20240503,000000,36.28,36.38,36.153,36.215,9285244,0
+USHY.US,D,20240506,000000,36.25,36.2999,36.23,36.25,8448088,0
+USHY.US,D,20240507,000000,36.3,36.32,36.2,36.29,12762533,0
+USHY.US,D,20240508,000000,36.2,36.22,36.18,36.21,5134133,0
+USHY.US,D,20240509,000000,36.19,36.22,36.15,36.22,5335214,0
+USHY.US,D,20240510,000000,36.22,36.22,36.11,36.145,6446328,0
+USHY.US,D,20240513,000000,36.23,36.23,36.1298,36.15,2662677,0
+USHY.US,D,20240514,000000,36.18,36.23,36.16,36.21,4426336,0
+USHY.US,D,20240515,000000,36.33,36.42,36.3001,36.41,8600828,0
+USHY.US,D,20240516,000000,36.41,36.42,36.33,36.335,9625720,0
+USHY.US,D,20240517,000000,36.34,36.35,36.29,36.33,4142216,0
+USHY.US,D,20240520,000000,36.33,36.35,36.3,36.34,4431826,0
+USHY.US,D,20240521,000000,36.34,36.39,36.32,36.33,4943661,0
+USHY.US,D,20240522,000000,36.3,36.3,36.22,36.27,4473253,0
+USHY.US,D,20240523,000000,36.32,36.32,36.12,36.15,6693483,0
+USHY.US,D,20240524,000000,36.2,36.28,36.15,36.28,4334461,0
+USHY.US,D,20240528,000000,36.3,36.31,36.12,36.14,3358728,0
+USHY.US,D,20240529,000000,36.02,36.08,36.01,36.05,15192861,0
+USHY.US,D,20240530,000000,36.08,36.185,36.08,36.16,5880870,0
+USHY.US,D,20240531,000000,36.19,36.33,36.185,36.33,11892910,0
+USHY.US,D,20240603,000000,36.17,36.23,36.12,36.195,7004868,0
+USHY.US,D,20240604,000000,36.16,36.25,36.149,36.17,7080287,0
+USHY.US,D,20240605,000000,36.25,36.295,36.18,36.29,5305391,0
+USHY.US,D,20240606,000000,36.25,36.28,36.23,36.26,6625917,0
+USHY.US,D,20240607,000000,36.1,36.1784,36.09,36.15,2425120,0
+USHY.US,D,20240610,000000,36.12,36.2,36.08,36.195,4493924,0
+USHY.US,D,20240611,000000,36.17,36.23,36.13,36.23,3965466,0
+USHY.US,D,20240612,000000,36.48,36.48,36.35,36.355,6474521,0
+USHY.US,D,20240613,000000,36.44,36.45,36.305,36.345,7377326,0
+USHY.US,D,20240614,000000,36.27,36.2799,36.18,36.225,5912949,0
+USHY.US,D,20240617,000000,36.18,36.3,36.14,36.26,3732454,0
+USHY.US,D,20240618,000000,36.3,36.39,36.29,36.38,3060757,0
+USHY.US,D,20240620,000000,36.37,36.37,36.27,36.35,4611095,0
+USHY.US,D,20240621,000000,36.34,36.39,36.31,36.39,3790801,0
+USHY.US,D,20240624,000000,36.39,36.44,36.35,36.36,11276698,0
+USHY.US,D,20240625,000000,36.37,36.395,36.345,36.395,2602375,0
+USHY.US,D,20240626,000000,36.34,36.34,36.28,36.31,4020502,0
+USHY.US,D,20240627,000000,36.32,36.35,36.29,36.34,2711274,0
+USHY.US,D,20240628,000000,36.38,36.45,36.265,36.28,6347510,0
+USHY.US,D,20240701,000000,36.12,36.15,36.03,36.06,9013550,0
+USHY.US,D,20240702,000000,36.05,36.15,36.05,36.15,3750984,0
+USHY.US,D,20240703,000000,36.19,36.26,36.16,36.26,3550002,0
+USHY.US,D,20240705,000000,36.31,36.39,36.31,36.38,3457586,0
+USHY.US,D,20240708,000000,36.37,36.4,36.31,36.36,4048452,0
+USHY.US,D,20240709,000000,36.36,36.37,36.29,36.34,4001165,0
+USHY.US,D,20240710,000000,36.37,36.44,36.36,36.4,6918533,0
+USHY.US,D,20240711,000000,36.54,36.565,36.5,36.55,6088565,0
+USHY.US,D,20240712,000000,36.55,36.66,36.53,36.65,6544803,0
+USHY.US,D,20240715,000000,36.67,36.67,36.59,36.65,24446606,0
+USHY.US,D,20240716,000000,36.69,36.81,36.6501,36.8,14832359,0
+USHY.US,D,20240717,000000,36.66,36.77,36.65,36.75,12340481,0
+USHY.US,D,20240718,000000,36.75,36.78,36.65,36.69,16754670,0
+USHY.US,D,20240719,000000,36.7,36.7,36.6,36.66,11462211,0
+USHY.US,D,20240722,000000,36.73,36.78,36.7,36.78,13565921,0
+USHY.US,D,20240723,000000,36.8,36.85,36.77,36.79,11677653,0
+USHY.US,D,20240724,000000,36.77,36.8,36.66,36.68,16060321,0
+USHY.US,D,20240725,000000,36.73,36.8058,36.69,36.7,14015954,0
+USHY.US,D,20240726,000000,36.84,36.84,36.75,36.8,8248215,0
+USHY.US,D,20240729,000000,36.88,36.88,36.71,36.75,9817952,0
+USHY.US,D,20240730,000000,36.81,36.81,36.7,36.76,10775630,0
+USHY.US,D,20240731,000000,36.89,36.916,36.8,36.9,9294336,0
+USHY.US,D,20240801,000000,36.73,36.7769,36.61,36.64,11894203,0
+USHY.US,D,20240802,000000,36.56,36.63,36.47,36.52,7340426,0
+USHY.US,D,20240805,000000,36.29,36.37,36.02,36.3,20277275,0
+USHY.US,D,20240806,000000,36.47,36.56,36.27,36.44,12919722,0
+USHY.US,D,20240807,000000,36.63,36.65,36.47,36.47,9089644,0
+USHY.US,D,20240808,000000,36.59,36.635,36.535,36.6,6264767,0
+USHY.US,D,20240809,000000,36.66,36.67,36.5642,36.6,4610821,0
+USHY.US,D,20240812,000000,36.67,36.67,36.575,36.64,3903479,0
+USHY.US,D,20240813,000000,36.71,36.8,36.67,36.8,8383505,0
+USHY.US,D,20240814,000000,36.79,36.89,36.76,36.875,12369854,0
+USHY.US,D,20240815,000000,36.92,36.92,36.84,36.91,9751212,0
+USHY.US,D,20240816,000000,36.92,37.04,36.89,37.025,6304960,0
+USHY.US,D,20240819,000000,37.02,37.0999,36.9801,37.09,7910065,0
+USHY.US,D,20240820,000000,37.12,37.12,37,37.06,11957180,0
+USHY.US,D,20240821,000000,37.1,37.16,37.0601,37.14,4374935,0
+USHY.US,D,20240822,000000,37.15,37.15,37.05,37.1,4571419,0
+USHY.US,D,20240823,000000,37.18,37.29,37.145,37.28,5570721,0
+USHY.US,D,20240826,000000,37.31,37.31,37.21,37.23,5925017,0
+USHY.US,D,20240827,000000,37.21,37.275,37.165,37.23,13395185,0
+USHY.US,D,20240828,000000,37.23,37.25,37.1731,37.25,16400388,0
+USHY.US,D,20240829,000000,37.25,37.2851,37.22,37.27,6703470,0
+USHY.US,D,20240830,000000,37.31,37.31,37.24,37.28,6237324,0
+USHY.US,D,20240903,000000,37.04,37.075,36.923,36.96,12768403,0
+USHY.US,D,20240904,000000,36.94,37.125,36.94,37.08,7529736,0
+USHY.US,D,20240905,000000,37.14,37.2257,37.1101,37.2,27767237,0
+USHY.US,D,20240906,000000,37.23,37.267,37.07,37.13,11485201,0
+USHY.US,D,20240909,000000,37.2,37.25,37.15,37.22,10754355,0
+USHY.US,D,20240910,000000,37.25,37.25,37.1219,37.16,3285853,0
+USHY.US,D,20240911,000000,37.14,37.22,37.07,37.22,5859008,0
+USHY.US,D,20240912,000000,37.2,37.2999,37.175,37.26,6671704,0
+USHY.US,D,20240913,000000,37.32,37.39,37.3073,37.36,2409353,0
+USHY.US,D,20240916,000000,37.38,37.475,36.69,37.47,4562796,0
+USHY.US,D,20240917,000000,37.49,37.51,37.43,37.475,8921529,0
+USHY.US,D,20240918,000000,37.5,37.66,37.44,37.5,4649541,0
+USHY.US,D,20240919,000000,37.67,37.6899,37.56,37.63,14436934,0
+USHY.US,D,20240920,000000,37.63,37.65,37.53,37.64,10163629,0
+USHY.US,D,20240923,000000,37.63,37.64,37.57,37.58,16154780,0
+USHY.US,D,20240924,000000,37.6,37.62,37.545,37.59,7800602,0
+USHY.US,D,20240925,000000,37.58,37.59,37.46,37.57,12297738,0
+USHY.US,D,20240926,000000,37.65,37.65,37.54,37.6,10628248,0
+USHY.US,D,20240927,000000,37.62,37.7,37.615,37.68,19588750,0
+USHY.US,D,20240930,000000,37.6666,37.72,37.604,37.65,12180796,0
+USHY.US,D,20241001,000000,37.46,37.4999,37.41,37.43,12214437,0
+USHY.US,D,20241002,000000,37.42,37.45,37.354,37.45,13096570,0
+USHY.US,D,20241003,000000,37.41,37.4199,37.3343,37.38,7246670,0
+USHY.US,D,20241004,000000,37.39,37.39,37.29,37.3,6233511,0
+USHY.US,D,20241007,000000,37.29,37.29,37.16,37.17,7774421,0
+USHY.US,D,20241008,000000,37.23,37.25,37.19,37.25,6630732,0
+USHY.US,D,20241009,000000,37.25,37.26,37.2,37.21,13718412,0
+USHY.US,D,20241010,000000,37.24,37.24,37.15,37.21,4911283,0
+USHY.US,D,20241011,000000,37.23,37.31,37.22,37.29,5965082,0
+USHY.US,D,20241014,000000,37.3,37.34,37.2307,37.325,2412647,0
+USHY.US,D,20241015,000000,37.31,37.45,37.3,37.32,4740298,0
+USHY.US,D,20241016,000000,37.37,37.42,37.34,37.39,20686062,0
+USHY.US,D,20241017,000000,37.41,37.42,37.26,37.32,10977187,0
+USHY.US,D,20241018,000000,37.38,37.41,37.34,37.4,8074126,0
+USHY.US,D,20241021,000000,37.38,37.38,37.22,37.28,13303426,0
+USHY.US,D,20241022,000000,37.24,37.25,37.17,37.22,11603049,0
+USHY.US,D,20241023,000000,37.19,37.19,37.08,37.11,11778482,0
+USHY.US,D,20241024,000000,37.16,37.23,37.14,37.19,16757961,0
+USHY.US,D,20241025,000000,37.26,37.29,37.14,37.17,9889490,0
+USHY.US,D,20241028,000000,37.28,37.29,37.215,37.27,19612559,0
+USHY.US,D,20241029,000000,37.21,37.28,37.15,37.25,8078248,0
+USHY.US,D,20241030,000000,37.28,37.3259,37.175,37.195,18557449,0
+USHY.US,D,20241031,000000,37.22,37.22,37.11,37.13,14233510,0
+USHY.US,D,20241101,000000,37.02,37.06,36.89,36.9,12560051,0
+USHY.US,D,20241104,000000,37.04,37.06,36.96,36.985,9057546,0
+USHY.US,D,20241105,000000,37.03,37.1,36.99,37.1,18336240,0
+USHY.US,D,20241106,000000,37.17,37.2,37.05,37.18,19594840,0
+USHY.US,D,20241107,000000,37.18,37.35,37.1471,37.33,16993037,0
+USHY.US,D,20241108,000000,37.38,37.41,37.33,37.39,13158334,0
+USHY.US,D,20241111,000000,37.42,37.42,37.35,37.38,4938029,0
+USHY.US,D,20241112,000000,37.43,37.43,37.18,37.22,8636536,0
+USHY.US,D,20241113,000000,37.2994,37.2994,37.2001,37.24,7541924,0
+USHY.US,D,20241114,000000,37.27,37.27,37.13,37.14,8960152,0
+USHY.US,D,20241115,000000,37.1062,37.1499,37.05,37.14,9083797,0
+USHY.US,D,20241118,000000,37.15,37.21,37.115,37.21,8953946,0
+USHY.US,D,20241119,000000,37.19,37.28,37.17,37.27,3933931,0
+USHY.US,D,20241120,000000,37.24,37.26,37.2,37.25,8049327,0
+USHY.US,D,20241121,000000,37.338,37.42,37.23,37.25,16908726,0
+USHY.US,D,20241122,000000,37.27,37.2958,37.225,37.23,14502785,0
+USHY.US,D,20241125,000000,37.36,37.41,37.3501,37.375,21556635,0
+USHY.US,D,20241126,000000,37.26,37.37,37.2,37.31,19426891,0
+USHY.US,D,20241127,000000,37.4282,37.43,37.35,37.42,10879805,0
+USHY.US,D,20241129,000000,37.48,37.535,37.46,37.53,2340078,0
+USHY.US,D,20241202,000000,37.36,37.48,37.22,37.27,20053828,0
+USHY.US,D,20241203,000000,37.29,37.32,37.25,37.26,12167589,0
+USHY.US,D,20241204,000000,37.3594,37.37,37.28,37.37,19488376,0
+USHY.US,D,20241205,000000,37.35,37.36,37.3101,37.35,13353920,0
+USHY.US,D,20241206,000000,37.47,37.47,37.36,37.4,15906172,0
+USHY.US,D,20241209,000000,37.42,37.48,37.35,37.37,10354140,0
+USHY.US,D,20241210,000000,37.37,37.38,37.33,37.35,7285965,0
+USHY.US,D,20241211,000000,37.41,37.43,37.36,37.36,6500413,0
+USHY.US,D,20241212,000000,37.36,37.39,37.28,37.28,9853366,0
+USHY.US,D,20241213,000000,37.31,37.33,37.18,37.18,12731237,0
+USHY.US,D,20241216,000000,37.4072,37.4072,37.21,37.23,9398627,0
+USHY.US,D,20241217,000000,37.23,37.23,37.17,37.19,12620144,0
+USHY.US,D,20241218,000000,37.01,37.02,36.58,36.58,19015028,0
+USHY.US,D,20241219,000000,36.7,36.74,36.52,36.54,31550551,0
+USHY.US,D,20241220,000000,36.6,36.8,36.56,36.73,16989176,0
+USHY.US,D,20241223,000000,36.83,36.83,36.66,36.675,12414813,0
+USHY.US,D,20241224,000000,36.74,36.77,36.66,36.75,6095733,0
+USHY.US,D,20241226,000000,36.75,36.86,36.7,36.84,5192971,0
+USHY.US,D,20241227,000000,36.84,36.94,36.73,36.75,6618694,0
+USHY.US,D,20241230,000000,36.84,36.84,36.72,36.78,7330380,0
+USHY.US,D,20241231,000000,36.84,36.88,36.74,36.79,5528887,0
+USHY.US,D,20250102,000000,36.895,36.92,36.8226,36.86,6321882,0
+USHY.US,D,20250103,000000,36.9401,36.975,36.92,36.96,6850057,0
+USHY.US,D,20250106,000000,37.03,37.05,36.97,36.99,8925909,0
+USHY.US,D,20250107,000000,37.045,37.06,36.87,36.88,14812114,0
+USHY.US,D,20250108,000000,36.925,36.94,36.84,36.91,12876060,0
+USHY.US,D,20250110,000000,36.82,36.845,36.7002,36.71,9269555,0
+USHY.US,D,20250113,000000,36.71,36.73,36.65,36.73,17627927,0
+USHY.US,D,20250114,000000,36.81,36.81,36.73,36.76,15297472,0
+USHY.US,D,20250115,000000,36.9,37.09,36.9,37.08,11228364,0
+USHY.US,D,20250116,000000,37.08,37.14,37,37.12,15839875,0
+USHY.US,D,20250117,000000,37.19,37.2,37.135,37.19,11737859,0
+USHY.US,D,20250121,000000,37.24,37.2899,37.24,37.26,4411124,0
+USHY.US,D,20250122,000000,37.29,37.29,37.2,37.21,7436633,0
+USHY.US,D,20250123,000000,37.23,37.27,37.18,37.27,9752919,0
+USHY.US,D,20250124,000000,37.29,37.34,37.26,37.29,9320689,0
+USHY.US,D,20250127,000000,37.25,37.36,37.16,37.345,17279497,0
+USHY.US,D,20250128,000000,37.34,37.36,37.27,37.31,15700363,0
+USHY.US,D,20250129,000000,37.3298,37.35,37.24,37.3,9167232,0
+USHY.US,D,20250130,000000,37.35,37.39,37.32,37.35,13988579,0
+USHY.US,D,20250131,000000,37.385,37.42,37.28,37.29,11587463,0
+USHY.US,D,20250203,000000,36.9101,37.1,36.9101,37.05,12174663,0
+USHY.US,D,20250204,000000,37.04,37.15,37.03,37.14,6461352,0
+USHY.US,D,20250205,000000,37.2,37.28,37.1731,37.26,8495565,0
+USHY.US,D,20250206,000000,37.23,37.27,37.18,37.19,10783134,0
+USHY.US,D,20250207,000000,37.165,37.19,37.08,37.09,10938583,0
+USHY.US,D,20250210,000000,37.2642,37.2642,37.14,37.16,6800085,0
+USHY.US,D,20250211,000000,37.16,37.17,37.1,37.13,8689874,0
+USHY.US,D,20250212,000000,37.01,37.0975,36.99,37.06,11169579,0
+USHY.US,D,20250213,000000,37.115,37.235,37.0901,37.23,6132737,0
+USHY.US,D,20250214,000000,37.24,37.33,37.24,37.26,6433964,0
+USHY.US,D,20250218,000000,37.26,37.27,37.21,37.25,7968814,0
+USHY.US,D,20250219,000000,37.1597,37.265,37.1597,37.26,9785978,0
+USHY.US,D,20250220,000000,37.2593,37.29,37.23,37.29,4511921,0
+USHY.US,D,20250221,000000,37.29,37.31,37.22,37.23,10547843,0
+USHY.US,D,20250224,000000,37.2986,37.3,37.21,37.28,5145538,0
+USHY.US,D,20250225,000000,37.33,37.37,37.3,37.37,4653171,0
+USHY.US,D,20250226,000000,37.37,37.41,37.36,37.4,4163869,0
+USHY.US,D,20250227,000000,37.3944,37.42,37.31,37.33,16485463,0
+USHY.US,D,20250228,000000,37.46,37.46,37.34,37.45,19049451,0
+USHY.US,D,20250303,000000,37.25,37.25,37.11,37.15,13750565,0
+USHY.US,D,20250304,000000,37.07,37.17,37.01,37.14,19373756,0
+USHY.US,D,20250305,000000,37.15,37.21,37.07,37.15,7921714,0
+USHY.US,D,20250306,000000,37.06,37.09,36.98,37.01,11726697,0
+USHY.US,D,20250307,000000,37.0112,37.095,37.01,37.09,20969361,0
+USHY.US,D,20250310,000000,37.02,37.04,36.9241,36.94,19293404,0
+USHY.US,D,20250311,000000,36.96,36.97,36.76,36.8,19418433,0
+USHY.US,D,20250312,000000,36.86,36.92,36.78,36.78,29983050,0
+USHY.US,D,20250313,000000,36.79,36.8,36.61,36.63,34115776,0
+USHY.US,D,20250314,000000,36.72,36.85,36.72,36.81,19851447,0
+USHY.US,D,20250317,000000,36.83,36.9,36.795,36.88,4332824,0
+USHY.US,D,20250318,000000,36.8963,36.8963,36.79,36.815,13477720,0
+USHY.US,D,20250319,000000,36.8793,37.095,36.8101,37.05,9237681,0
+USHY.US,D,20250320,000000,37.02,37.08,36.97,36.99,17316668,0
+USHY.US,D,20250321,000000,36.97,37,36.88,36.97,12893719,0
+USHY.US,D,20250324,000000,37.055,37.11,37.03,37.11,11207632,0
+USHY.US,D,20250325,000000,37.1006,37.15,37.04,37.05,10010936,0
+USHY.US,D,20250326,000000,37.15,37.15,36.85,36.91,13454707,0
+USHY.US,D,20250327,000000,36.8527,36.93,36.83,36.83,6026000,0
+USHY.US,D,20250328,000000,36.9163,36.9163,36.71,36.77,16015828,0
+USHY.US,D,20250331,000000,36.74,36.82,36.63,36.81,23316233,0
+USHY.US,D,20250401,000000,36.5178,36.68,36.5178,36.67,15257226,0
+USHY.US,D,20250402,000000,36.6,36.74,36.6,36.74,9264974,0
+USHY.US,D,20250403,000000,36.4,36.4793,36.2,36.29,45497481,0
+USHY.US,D,20250404,000000,35.93,36,35.64,35.69,88713273,0
+USHY.US,D,20250407,000000,35.1,36.12,35.02,35.4,53567327,0
+USHY.US,D,20250408,000000,35.97,35.97,35.1,35.3,25648381,0
+USHY.US,D,20250409,000000,34.9013,36.235,34.9013,36.21,25984497,0
+USHY.US,D,20250410,000000,36.099,36.099,35.465,35.61,23455027,0
+USHY.US,D,20250411,000000,35.55,35.945,35.41,35.69,16514436,0
+USHY.US,D,20250414,000000,35.78,36.03,35.78,35.89,11855587,0
+USHY.US,D,20250415,000000,35.9,36.08,35.9,35.99,10381843,0
+USHY.US,D,20250416,000000,36.01,36.1,35.9,36.02,15954804,0
+USHY.US,D,20250417,000000,36.1,36.23,36.1,36.22,10496600,0
+USHY.US,D,20250421,000000,36.08,36.11,35.93,36.02,14851285,0
+USHY.US,D,20250422,000000,36.27,36.27,36.0848,36.14,8546488,0
+USHY.US,D,20250423,000000,36.62,36.65,36.31,36.32,8515161,0
+USHY.US,D,20250424,000000,36.59,36.69,36.3274,36.67,18034406,0
+USHY.US,D,20250425,000000,36.6,36.76,36.58,36.73,34281360,0
+USHY.US,D,20250428,000000,36.71,36.75,36.58,36.71,24830476,0
+USHY.US,D,20250429,000000,36.63,36.83,36.63,36.83,12250429,0
+USHY.US,D,20250430,000000,36.79,36.79,36.53,36.6,18777208,0
+USHY.US,D,20250501,000000,36.4812,36.51,36.39,36.43,10680516,0
+USHY.US,D,20250502,000000,36.48,36.57,36.455,36.55,10369620,0
+USHY.US,D,20250505,000000,36.63,36.63,36.47,36.52,9660187,0
+USHY.US,D,20250506,000000,36.46,36.52,36.43,36.47,13631604,0
+USHY.US,D,20250507,000000,36.5962,36.61,36.4443,36.53,9121359,0
+USHY.US,D,20250508,000000,36.61,36.64,36.49,36.51,16098086,0
+USHY.US,D,20250509,000000,36.65,36.65,36.51,36.53,10578017,0
+USHY.US,D,20250512,000000,37,37,36.6926,36.92,26641520,0
+USHY.US,D,20250513,000000,36.92,37.04,36.84,36.98,26989256,0
+USHY.US,D,20250514,000000,36.96,36.97,36.84,36.86,21455966,0
+USHY.US,D,20250515,000000,36.9903,36.9903,36.8,36.93,9512599,0
+USHY.US,D,20250516,000000,36.97,36.98,36.91,36.96,12813632,0
+USHY.US,D,20250519,000000,36.86,36.95,36.8,36.95,10083081,0
+USHY.US,D,20250520,000000,36.95,36.95,36.88,36.93,14046124,0
+USHY.US,D,20250521,000000,36.86,36.875,36.67,36.68,14523873,0
+USHY.US,D,20250522,000000,36.67,36.79,36.66,36.755,6899817,0
+USHY.US,D,20250523,000000,36.61,36.77,36.61,36.75,8202877,0
+USHY.US,D,20250527,000000,36.92,36.98,36.8521,36.98,3673034,0
+USHY.US,D,20250528,000000,36.9551,36.98,36.885,36.96,10297615,0
+USHY.US,D,20250529,000000,37,37.03,36.97,37,10365201,0
+USHY.US,D,20250530,000000,36.99,37.0455,36.9635,37.03,7995516,0
+USHY.US,D,20250602,000000,36.75,36.84,36.7329,36.82,11327502,0
+USHY.US,D,20250603,000000,36.9,36.97,36.82,36.88,12409459,0
+USHY.US,D,20250604,000000,36.895,36.98,36.8801,36.97,10480816,0
+USHY.US,D,20250605,000000,36.96,36.97,36.865,36.88,11177280,0
+USHY.US,D,20250606,000000,36.9299,36.93,36.86,36.89,13232422,0
+USHY.US,D,20250609,000000,36.89,36.95,36.88,36.915,7071515,0
+USHY.US,D,20250610,000000,36.95,37.02,36.9135,37,15144630,0
+USHY.US,D,20250611,000000,37.04,37.0599,36.99,36.99,7451832,0
+USHY.US,D,20250612,000000,36.99,37.04,36.98,37.04,6782784,0
+USHY.US,D,20250613,000000,36.975,36.99,36.91,36.94,6385588,0
+USHY.US,D,20250616,000000,36.985,37.04,36.985,37.02,6987775,0
+USHY.US,D,20250617,000000,36.9221,37.04,36.9221,36.97,4579993,0
+USHY.US,D,20250618,000000,37.05,37.0908,36.97,37.05,4824766,0
+USHY.US,D,20250620,000000,37.07,37.16,37.045,37.13,11286991,0
+USHY.US,D,20250623,000000,37.18,37.22,37.11,37.215,5007806,0
+USHY.US,D,20250624,000000,37.2028,37.34,37.2028,37.31,12480503,0
+USHY.US,D,20250625,000000,37.31,37.33,37.27,37.31,7615804,0
+USHY.US,D,20250626,000000,37.477,37.477,37.325,37.4,10701774,0
+USHY.US,D,20250627,000000,37.4,37.44,37.3626,37.4,9401666,0
+USHY.US,D,20250630,000000,37.47,37.52,37.44,37.51,11469511,0
+USHY.US,D,20250701,000000,37.37,37.37,37.25,37.28,11723438,0
+USHY.US,D,20250702,000000,37.27,37.35,37.23,37.33,13609950,0
+USHY.US,D,20250703,000000,37.385,37.385,37.32,37.365,5919512,0
+USHY.US,D,20250707,000000,37.365,37.37,37.23,37.25,9345600,0
+USHY.US,D,20250708,000000,37.2625,37.295,37.1734,37.2,19521521,0
+USHY.US,D,20250709,000000,37.24,37.3,37.235,37.3,5728176,0
+USHY.US,D,20250710,000000,37.29,37.305,37.26,37.27,20186134,0
+USHY.US,D,20250711,000000,37.28,37.28,37.17,37.22,12960301,0
+USHY.US,D,20250714,000000,37.22,37.27,37.2,37.24,7640539,0
+USHY.US,D,20250715,000000,37.252,37.3,37.12,37.14,18976784,0
+USHY.US,D,20250716,000000,37.18,37.2299,37.085,37.21,8973409,0
+USHY.US,D,20250717,000000,37.23,37.29,37.23,37.265,21271392,0
+USHY.US,D,20250718,000000,37.35,37.35,37.29,37.32,12488157,0
+USHY.US,D,20250721,000000,37.36,37.42,37.31,37.37,5483279,0
+USHY.US,D,20250722,000000,37.43,37.44,37.365,37.43,14433644,0
+USHY.US,D,20250723,000000,37.42,37.47,37.41,37.46,11477039,0
+USHY.US,D,20250724,000000,37.415,37.44,37.39,37.4,5164763,0
+USHY.US,D,20250725,000000,37.43,37.47,37.39,37.43,7351818,0
+USHY.US,D,20250728,000000,37.49,37.5,37.41,37.42,6555450,0
+USHY.US,D,20250729,000000,37.48,37.48,37.42,37.435,7592043,0
+USHY.US,D,20250730,000000,37.42,37.4499,37.33,37.37,3848107,0
+USHY.US,D,20250731,000000,37.4,37.44,37.36,37.39,14231390,0
+USHY.US,D,20250801,000000,37.16,37.2,37.1008,37.18,20746024,0
+USHY.US,D,20250804,000000,37.2,37.3,37.2,37.3,5430247,0
+USHY.US,D,20250805,000000,37.28,37.3,37.24,37.3,4994550,0
+USHY.US,D,20250806,000000,37.3,37.34,37.265,37.325,8059370,0
+USHY.US,D,20250807,000000,37.35,37.37,37.27,37.31,10827961,0
+USHY.US,D,20250808,000000,37.32,37.32,37.28,37.3,7821607,0
+USHY.US,D,20250811,000000,37.3491,37.36,37.285,37.31,6931347,0
+USHY.US,D,20250812,000000,37.356,37.39,37.31,37.385,15818941,0
+USHY.US,D,20250813,000000,37.43,37.4951,37.42,37.49,5961698,0
+USHY.US,D,20250814,000000,37.5,37.5,37.36,37.4,7530637,0
+USHY.US,D,20250815,000000,37.4173,37.43,37.38,37.41,3977159,0
+USHY.US,D,20250818,000000,37.415,37.44,37.37,37.39,15073479,0
+USHY.US,D,20250819,000000,37.5581,37.5581,37.36,37.4,7843276,0
+USHY.US,D,20250820,000000,37.395,37.4,37.35,37.37,7129443,0
+USHY.US,D,20250821,000000,37.3255,37.35,37.29,37.32,4197007,0
+USHY.US,D,20250822,000000,37.3324,37.61,37.3324,37.6,7716720,0
+USHY.US,D,20250825,000000,37.57,37.6,37.535,37.55,7988920,0
+USHY.US,D,20250826,000000,37.6,37.655,37.56,37.635,13787132,0
+USHY.US,D,20250827,000000,37.615,37.69,37.61,37.68,6995095,0
+USHY.US,D,20250828,000000,37.6781,37.6899,37.65,37.67,6193831,0
+USHY.US,D,20250829,000000,37.675,37.69,37.62,37.63,15681083,0
+USHY.US,D,20250902,000000,37.31,37.3659,37.29,37.36,10581494,0
+USHY.US,D,20250903,000000,37.38,37.46,37.38,37.455,8472412,0
+USHY.US,D,20250904,000000,37.5,37.57,37.47,37.55,5870945,0
+USHY.US,D,20250905,000000,37.64,37.69,37.56,37.59,7850772,0
+USHY.US,D,20250908,000000,37.67,37.67,37.59,37.6,6486603,0
+USHY.US,D,20250909,000000,37.59,37.61,37.5001,37.56,8842575,0
+USHY.US,D,20250910,000000,37.59,37.63,37.56,37.59,6639502,0
+USHY.US,D,20250911,000000,37.62,37.71,37.62,37.695,25644253,0
+USHY.US,D,20250912,000000,37.71,37.71,37.65,37.69,8409478,0
+USHY.US,D,20250915,000000,37.72,37.78,37.72,37.78,5631495,0
+USHY.US,D,20250916,000000,37.78,37.79,37.73,37.75,6443921,0
+USHY.US,D,20250917,000000,37.76,37.79,37.638,37.71,8216204,0
+USHY.US,D,20250918,000000,37.7401,37.8,37.7101,37.78,8137292,0
+USHY.US,D,20250919,000000,37.79,37.815,37.77,37.79,4738427,0
+USHY.US,D,20250922,000000,37.7801,37.85,37.78,37.85,6137449,0
+USHY.US,D,20250923,000000,37.845,37.8665,37.78,37.8,9768304,0
+USHY.US,D,20250924,000000,37.81,37.815,37.75,37.78,9778792,0
+USHY.US,D,20250925,000000,37.7,37.71,37.65,37.66,13321745,0
+USHY.US,D,20250926,000000,37.7,37.74,37.68,37.73,10900163,0
+USHY.US,D,20250929,000000,37.765,37.81,37.75,37.8,12849171,0
+USHY.US,D,20250930,000000,37.81,37.81,37.74,37.78,32858148,0
+USHY.US,D,20251001,000000,37.59,37.65,37.56,37.65,19698781,0
+USHY.US,D,20251002,000000,37.62,37.66,37.59,37.61,8937406,0
+USHY.US,D,20251003,000000,37.61,37.64,37.58,37.595,8608973,0
+USHY.US,D,20251006,000000,37.61,37.63,37.58,37.59,15836806,0
+USHY.US,D,20251007,000000,37.6,37.61,37.54,37.55,9607113,0
+USHY.US,D,20251008,000000,37.58,37.59,37.49,37.5,12827626,0
+USHY.US,D,20251009,000000,37.48,37.49,37.33,37.39,8286244,0
+USHY.US,D,20251010,000000,37.42,37.43,37.17,37.19,18467373,0
+USHY.US,D,20251013,000000,37.29,37.4,37.27,37.4,5674468,0
+USHY.US,D,20251014,000000,37.27,37.48,37.25,37.44,11851938,0
+USHY.US,D,20251015,000000,37.53,37.59,37.48,37.55,14084480,0
+USHY.US,D,20251016,000000,37.56,37.58,37.41,37.45,11720327,0
+USHY.US,D,20251017,000000,37.45,37.54,37.41,37.54,13128268,0
+USHY.US,D,20251020,000000,37.54,37.61,37.54,37.6,11967333,0
+USHY.US,D,20251021,000000,37.59,37.62,37.55,37.58,14975884,0
+USHY.US,D,20251022,000000,37.55,37.58,37.485,37.53,25709626,0
+USHY.US,D,20251023,000000,37.545,37.6,37.53,37.6,11320297,0
+USHY.US,D,20251024,000000,37.69,37.71,37.6535,37.7,5237920,0
+USHY.US,D,20251027,000000,37.76,37.82,37.7301,37.8,16782053,0
+USHY.US,D,20251028,000000,37.8,37.81,37.75,37.76,8253284,0
+USHY.US,D,20251029,000000,37.76,37.77,37.6245,37.65,6727824,0
+USHY.US,D,20251030,000000,37.57,37.6489,37.57,37.58,17710824,0
+USHY.US,D,20251031,000000,37.63,37.66,37.5501,37.58,17310127,0
+USHY.US,D,20251103,000000,37.38,37.38,37.24,37.25,29259566,0
+USHY.US,D,20251104,000000,37.19,37.27,37.17,37.235,26964329,0
+USHY.US,D,20251105,000000,37.2601,37.3,37.24,37.27,5740462,0
+USHY.US,D,20251106,000000,37.31,37.32,37.23,37.3,8813843,0
+USHY.US,D,20251107,000000,37.285,37.33,37.21,37.33,6842541,0
+USHY.US,D,20251110,000000,37.37,37.47,37.37,37.44,8962402,0
+USHY.US,D,20251111,000000,37.45,37.5,37.45,37.495,2066751,0
+USHY.US,D,20251112,000000,37.505,37.51,37.4003,37.43,10445540,0
+USHY.US,D,20251113,000000,37.365,37.37,37.24,37.26,14028429,0
+USHY.US,D,20251114,000000,37.21,37.345,37.2,37.27,9930190,0
+USHY.US,D,20251117,000000,37.255,37.285,37.17,37.21,12416778,0
+USHY.US,D,20251118,000000,37.17,37.24,37.16,37.21,19930715,0
+USHY.US,D,20251119,000000,37.24,37.3,37.2,37.23,12269610,0
+USHY.US,D,20251120,000000,37.35,37.39,37.21,37.22,7999677,0
+USHY.US,D,20251121,000000,37.2799,37.35,37.2215,37.34,9211250,0
+USHY.US,D,20251124,000000,37.365,37.45,37.35,37.44,16960479,0
+USHY.US,D,20251125,000000,37.4297,37.59,37.42,37.56,11504202,0
+USHY.US,D,20251126,000000,37.56,37.6372,37.54,37.605,5652318,0
+USHY.US,D,20251128,000000,37.62,37.66,37.61,37.64,10641628,0
+USHY.US,D,20251201,000000,37.32,37.38,37.31,37.36,8398138,0
+USHY.US,D,20251202,000000,37.39,37.43,37.35,37.415,8987407,0
+USHY.US,D,20251203,000000,37.43,37.51,37.4,37.48,7026097,0
+USHY.US,D,20251204,000000,37.47,37.485,37.4,37.485,11601530,0
+USHY.US,D,20251205,000000,37.48,37.51,37.44,37.48,6947872,0
+USHY.US,D,20251208,000000,37.48,37.48,37.36,37.4,9960166,0
+USHY.US,D,20251209,000000,37.3758,37.42,37.34,37.35,6308480,0
+USHY.US,D,20251210,000000,37.33,37.5,37.32,37.47,8047468,0
+USHY.US,D,20251211,000000,37.48,37.495,37.44,37.47,8545178,0
+USHY.US,D,20251212,000000,37.455,37.46,37.37,37.38,11134133,0
+USHY.US,D,20251215,000000,37.45,37.45,37.4,37.4,26027138,0
+USHY.US,D,20251216,000000,37.415,37.45,37.39,37.44,7483235,0
+USHY.US,D,20251217,000000,37.435,37.445,37.37,37.39,10132855,0
+USHY.US,D,20251218,000000,37.49,37.51,37.445,37.49,8957346,0
+USHY.US,D,20251219,000000,37.3,37.33,37.25,37.26,17707056,0
+USHY.US,D,20251222,000000,37.305,37.31,37.24,37.3,11560233,0
+USHY.US,D,20251223,000000,37.275,37.33,37.27,37.33,12824593,0
+USHY.US,D,20251224,000000,37.345,37.41,37.3301,37.41,6782813,0
+USHY.US,D,20251226,000000,37.39,37.42,37.37,37.38,2913713,0
+USHY.US,D,20251229,000000,37.38,37.41,37.37,37.41,5943157,0
+USHY.US,D,20251230,000000,37.4,37.45,37.39,37.43,5500533,0
+USHY.US,D,20251231,000000,37.43,37.44,37.39,37.395,7340088,0
+USHY.US,D,20260102,000000,37.43,37.45,37.37,37.42,11512524,0
+USHY.US,D,20260105,000000,37.43,37.53,37.43,37.51,8292369,0
+USHY.US,D,20260106,000000,37.53,37.55,37.49,37.54,7418888,0
+USHY.US,D,20260107,000000,37.56,37.58,37.5,37.52,12486644,0
+USHY.US,D,20260108,000000,37.505,37.55,37.48,37.54,9827715,0
+USHY.US,D,20260109,000000,37.5592,37.59,37.55,37.585,6108941,0
+USHY.US,D,20260112,000000,37.55,37.59,37.52,37.59,7003605,0
+USHY.US,D,20260113,000000,37.59,37.605,37.55,37.6,19820317,0
+USHY.US,D,20260114,000000,37.57,37.605,37.55,37.6,10069344,0
+USHY.US,D,20260115,000000,37.62,37.63,37.58,37.6,15543487,0
+USHY.US,D,20260116,000000,37.62,37.63,37.58,37.61,4777826,0
+USHY.US,D,20260120,000000,37.45,37.5555,37.43,37.54,5767135,0
+USHY.US,D,20260121,000000,37.57,37.6572,37.565,37.64,8189104,0
+USHY.US,D,20260122,000000,37.66,37.69,37.631,37.64,5462850,0
+USHY.US,D,20260123,000000,37.65,37.67,37.595,37.63,14066340,0
+USHY.US,D,20260126,000000,37.669,37.68,37.63,37.67,10975328,0
+USHY.US,D,20260127,000000,37.66,37.69,37.63,37.68,15243944,0
+USHY.US,D,20260128,000000,37.66,37.68,37.61,37.62,27831550,0
+USHY.US,D,20260129,000000,37.6215,37.63,37.555,37.61,16560807,0
+USHY.US,D,20260130,000000,37.5937,37.66,37.58,37.64,21494751,0
+USHY.US,D,20260202,000000,37.42,37.47,37.4,37.46,7965744,0
+USHY.US,D,20260203,000000,37.435,37.47,37.34,37.42,20533008,0
+USHY.US,D,20260204,000000,37.41,37.44,37.35,37.38,11864202,0
+USHY.US,D,20260205,000000,37.35,37.38,37.305,37.35,15631244,0
+USHY.US,D,20260206,000000,37.41,37.48,37.39,37.47,9589521,0
+USHY.US,D,20260209,000000,37.47,37.52,37.445,37.51,5981438,0
+USHY.US,D,20260210,000000,37.52,37.5697,37.48,37.49,6698091,0
+USHY.US,D,20260211,000000,37.5,37.52,37.43,37.48,18545269,0
+USHY.US,D,20260212,000000,37.505,37.5499,37.4339,37.45,12235578,0
+USHY.US,D,20260213,000000,37.48,37.53,37.46,37.49,8096966,0
+USHY.US,D,20260217,000000,37.465,37.49,37.43,37.44,24089984,0
+USHY.US,D,20260218,000000,37.48,37.54,37.4701,37.51,5436413,0
diff --git a/daily/us/nyse etfs/2/usmf.us.txt b/daily/us/nyse etfs/2/usmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aab706d25c72368093e1fbb6d4d748ad0a750448
--- /dev/null
+++ b/daily/us/nyse etfs/2/usmf.us.txt	
@@ -0,0 +1,2170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USMF.US,D,20170630,000000,22.8895,22.9717,22.8895,22.9717,1157.0369294356,0
+USMF.US,D,20170703,000000,23.0015,23.0688,23.0015,23.0094,4619.061040286,0
+USMF.US,D,20170705,000000,22.9629,22.9995,22.9579,22.9896,14124.735290405,0
+USMF.US,D,20170706,000000,22.9262,22.9262,22.7667,22.7667,1068.1894165295,0
+USMF.US,D,20170707,000000,22.8509,22.9896,22.8509,22.9847,26583.579713821,0
+USMF.US,D,20170710,000000,22.9629,22.9629,22.9341,22.9519,1103.5264955262,0
+USMF.US,D,20170711,000000,22.9717,22.9717,22.9262,22.9629,2978.4109440095,0
+USMF.US,D,20170712,000000,23.0589,23.0738,23.0589,23.0738,325.10112676986,0
+USMF.US,D,20170713,000000,23.0926,23.1114,23.0639,23.1114,1841.5666311435,0
+USMF.US,D,20170714,000000,23.1936,23.1936,23.1936,23.1936,220.09952060816,0
+USMF.US,D,20170717,000000,23.2293,23.2471,23.2105,23.2214,3499.3804515041,0
+USMF.US,D,20170718,000000,23.159,23.159,23.159,23.159,499.76726009652,0
+USMF.US,D,20170719,000000,23.159,23.159,23.159,23.159,0,0
+USMF.US,D,20170720,000000,23.3323,23.3966,23.3323,23.3966,1628.5345263347,0
+USMF.US,D,20170721,000000,23.3352,23.3898,23.3352,23.3898,4227.3242788366,0
+USMF.US,D,20170724,000000,23.3432,23.3798,23.3412,23.3798,2791.6292407411,0
+USMF.US,D,20170725,000000,23.4324,23.4324,23.4324,23.4324,10839.396574538,0
+USMF.US,D,20170726,000000,23.4402,23.4402,23.4402,23.4402,220.09952060816,0
+USMF.US,D,20170727,000000,23.3134,23.3134,23.3134,23.3134,220.09952060816,0
+USMF.US,D,20170728,000000,23.3412,23.3511,23.3134,23.3511,1516.4655043737,0
+USMF.US,D,20170731,000000,23.3778,23.3788,23.3778,23.3788,570.44141808996,0
+USMF.US,D,20170801,000000,23.4224,23.4778,23.4224,23.4778,1796.133243862,0
+USMF.US,D,20170802,000000,23.4788,23.4788,23.4788,23.4788,102.98234450474,0
+USMF.US,D,20170803,000000,23.4126,23.4126,23.4126,23.4126,102.98234450474,0
+USMF.US,D,20170804,000000,23.4126,23.4126,23.4126,23.4126,0,0
+USMF.US,D,20170807,000000,23.4788,23.4788,23.4788,23.4788,246.34992214859,0
+USMF.US,D,20170808,000000,23.4977,23.4977,23.4402,23.4402,388.70786896396,0
+USMF.US,D,20170809,000000,23.3798,23.4126,23.36,23.4056,1243.8651806847,0
+USMF.US,D,20170810,000000,23.2936,23.2936,23.2936,23.2936,102.98234450474,0
+USMF.US,D,20170811,000000,23.1203,23.2491,23.1203,23.2006,5748.8379373527,0
+USMF.US,D,20170814,000000,23.2006,23.2006,23.2006,23.2006,0,0
+USMF.US,D,20170815,000000,23.3134,23.3798,23.3134,23.3798,1085.3531406136,0
+USMF.US,D,20170816,000000,23.3798,23.3798,23.3798,23.3798,0,0
+USMF.US,D,20170817,000000,23.1996,23.1996,23.1996,23.1996,271.59069286053,0
+USMF.US,D,20170818,000000,23.0639,23.159,23.0639,23.0926,4109.1974719047,0
+USMF.US,D,20170821,000000,23.0926,23.0926,23.0926,23.0926,0,0
+USMF.US,D,20170822,000000,23.0926,23.0926,23.0926,23.0926,0,0
+USMF.US,D,20170823,000000,23.2006,23.2006,23.2006,23.2006,3252.020898527,0
+USMF.US,D,20170824,000000,23.2006,23.2006,23.2006,23.2006,0,0
+USMF.US,D,20170825,000000,23.2006,23.2006,23.2006,23.2006,0,0
+USMF.US,D,20170828,000000,23.2006,23.2006,23.2006,23.2006,0,0
+USMF.US,D,20170829,000000,23.2006,23.2006,23.2006,23.2006,0,0
+USMF.US,D,20170830,000000,23.2006,23.2006,23.2006,23.2006,0,0
+USMF.US,D,20170831,000000,23.2006,23.2006,23.2006,23.2006,0,0
+USMF.US,D,20170901,000000,23.5076,23.5076,23.5076,23.5076,220.09952060816,0
+USMF.US,D,20170905,000000,23.5076,23.5076,23.5076,23.5076,0,0
+USMF.US,D,20170906,000000,23.466,23.466,23.466,23.466,1628.5345263347,0
+USMF.US,D,20170907,000000,23.459,23.459,23.459,23.459,424.04494796068,0
+USMF.US,D,20170908,000000,23.4056,23.4056,23.4056,23.4056,220.09952060816,0
+USMF.US,D,20170911,000000,23.5076,23.5076,23.5076,23.5076,0,0
+USMF.US,D,20170912,000000,23.8206,23.8206,23.8206,23.8206,185.77207243992,0
+USMF.US,D,20170913,000000,23.8206,23.8206,23.8206,23.8206,0,0
+USMF.US,D,20170914,000000,23.8206,23.8206,23.8206,23.8206,0,0
+USMF.US,D,20170915,000000,23.7968,23.8117,23.7968,23.8117,1085.3531406136,0
+USMF.US,D,20170918,000000,23.8117,23.8117,23.8117,23.8117,0,0
+USMF.US,D,20170919,000000,23.8117,23.8117,23.8117,23.8117,0,0
+USMF.US,D,20170920,000000,23.8117,23.8117,23.8117,23.8117,0,0
+USMF.US,D,20170921,000000,23.8117,23.8117,23.8117,23.8117,0,0
+USMF.US,D,20170922,000000,23.8117,23.8117,23.8117,23.8117,0,0
+USMF.US,D,20170925,000000,23.8117,23.8117,23.8117,23.8117,0,0
+USMF.US,D,20170926,000000,23.9147,23.9147,23.9147,23.9147,541.16212406411,0
+USMF.US,D,20170927,000000,23.9147,23.9147,23.9147,23.9147,0,0
+USMF.US,D,20170928,000000,23.9147,23.9147,23.9147,23.9147,0,0
+USMF.US,D,20170929,000000,24.1019,24.1019,24.1019,24.1019,171.63724084123,0
+USMF.US,D,20171002,000000,24.1485,24.2593,24.1485,24.2593,274.61958534596,0
+USMF.US,D,20171003,000000,24.2593,24.2593,24.2593,24.2593,0,0
+USMF.US,D,20171004,000000,24.2693,24.2693,24.2693,24.2693,102.98234450474,0
+USMF.US,D,20171005,000000,24.2693,24.2693,24.2693,24.2693,0,0
+USMF.US,D,20171006,000000,24.2693,24.2693,24.2693,24.2693,0,0
+USMF.US,D,20171009,000000,24.2138,24.2138,24.1969,24.1969,2430.1814041461,0
+USMF.US,D,20171010,000000,24.1969,24.1969,24.1969,24.1969,0,0
+USMF.US,D,20171011,000000,24.1969,24.1969,24.1969,24.1969,0,0
+USMF.US,D,20171012,000000,24.1969,24.1969,24.1969,24.1969,0,0
+USMF.US,D,20171013,000000,24.2643,24.2911,24.2643,24.2911,312.98555682812,0
+USMF.US,D,20171016,000000,24.2911,24.2911,24.2911,24.2911,0,0
+USMF.US,D,20171017,000000,24.2911,24.2911,24.2911,24.2911,3.0288924854334,0
+USMF.US,D,20171018,000000,24.2911,24.2911,24.2911,24.2911,0,0
+USMF.US,D,20171019,000000,24.2911,24.2911,24.2911,24.2911,0,0
+USMF.US,D,20171020,000000,24.2911,24.2911,24.2911,24.2911,0,0
+USMF.US,D,20171023,000000,24.2911,24.2911,24.2911,24.2911,56.539326394757,0
+USMF.US,D,20171024,000000,24.2911,24.2911,24.2911,24.2911,114.08828361799,0
+USMF.US,D,20171025,000000,24.2911,24.2911,24.2911,24.2911,0,0
+USMF.US,D,20171026,000000,24.4357,24.4357,24.4357,24.4357,219.08988977968,0
+USMF.US,D,20171027,000000,24.3901,24.3901,24.3901,24.3901,202.93579652404,0
+USMF.US,D,20171030,000000,24.3901,24.3901,24.3901,24.3901,203.94542735252,0
+USMF.US,D,20171031,000000,24.5922,24.5922,24.5922,24.5922,161.54093255645,0
+USMF.US,D,20171101,000000,24.5119,24.5119,24.5119,24.5119,106.01123699017,0
+USMF.US,D,20171102,000000,24.5119,24.5119,24.5119,24.5119,134.28090018755,0
+USMF.US,D,20171103,000000,24.5119,24.5119,24.5119,24.5119,0,0
+USMF.US,D,20171106,000000,24.6764,24.6764,24.6764,24.6764,50.481541423891,0
+USMF.US,D,20171107,000000,24.6714,24.6714,24.5545,24.5644,5160.2231643501,0
+USMF.US,D,20171108,000000,24.5684,24.5684,24.5684,24.5684,102.98234450474,0
+USMF.US,D,20171109,000000,24.5644,24.5644,24.5644,24.5644,405.87159304808,0
+USMF.US,D,20171110,000000,24.5763,24.5763,24.5763,24.5763,1081.3146172997,0
+USMF.US,D,20171113,000000,24.5763,24.5763,24.5763,24.5763,1102.5168646978,0
+USMF.US,D,20171114,000000,24.5724,24.5724,24.5724,24.5724,169.61797918427,0
+USMF.US,D,20171115,000000,24.4357,24.4357,24.4357,24.4357,102.98234450474,0
+USMF.US,D,20171116,000000,24.6664,24.7526,24.6664,24.7526,1114.6324346395,0
+USMF.US,D,20171117,000000,24.7526,24.7526,24.7526,24.7526,1128.7672662382,0
+USMF.US,D,20171120,000000,24.8694,24.8694,24.7794,24.8061,3223.7512353297,0
+USMF.US,D,20171121,000000,24.9062,24.9062,24.9062,24.9062,102.98234450474,0
+USMF.US,D,20171122,000000,24.926,24.926,24.9062,24.9062,547.21990903497,0
+USMF.US,D,20171124,000000,24.9062,24.9062,24.9062,24.9062,549.23917069193,0
+USMF.US,D,20171127,000000,24.9111,24.9111,24.9111,24.9111,386.688607307,0
+USMF.US,D,20171128,000000,24.9111,24.9111,24.9111,24.9111,481.59390518392,0
+USMF.US,D,20171129,000000,24.9111,24.9111,24.9111,24.9111,0,0
+USMF.US,D,20171130,000000,24.9111,24.9111,24.9111,24.9111,52.500803080846,0
+USMF.US,D,20171201,000000,25.3805,25.3805,25.3805,25.3805,389.71749979244,0
+USMF.US,D,20171204,000000,25.3805,25.3805,25.3805,25.3805,533.08507743628,0
+USMF.US,D,20171205,000000,25.4182,25.4182,25.4182,25.4182,1766.8539498362,0
+USMF.US,D,20171206,000000,25.4182,25.4182,25.4182,25.4182,0,0
+USMF.US,D,20171207,000000,25.4093,25.4093,25.4093,25.4093,59143.164301401,0
+USMF.US,D,20171208,000000,25.4093,25.4093,25.4093,25.4093,59249.175538392,0
+USMF.US,D,20171211,000000,25.5043,25.5043,25.5043,25.5043,684.52970170796,0
+USMF.US,D,20171212,000000,25.5043,25.5043,25.5043,25.5043,1036.8908608467,0
+USMF.US,D,20171213,000000,25.5579,25.5579,25.5579,25.5579,518.95024583759,0
+USMF.US,D,20171214,000000,25.6193,25.6193,25.4331,25.4331,4511.0305416389,0
+USMF.US,D,20171215,000000,25.6737,25.6737,25.6737,25.6737,254.42696877641,0
+USMF.US,D,20171218,000000,27.0366,27.0366,25.7777,25.7777,12597.163846918,0
+USMF.US,D,20171219,000000,25.7708,25.7777,25.7698,25.7708,1239.8266573708,0
+USMF.US,D,20171220,000000,25.8134,25.8134,25.7777,25.7777,1922.3370974218,0
+USMF.US,D,20171221,000000,25.7827,25.8619,25.6291,25.8342,1726.4687166971,0
+USMF.US,D,20171222,000000,25.7045,25.7431,25.7045,25.7401,843.04174177897,0
+USMF.US,D,20171226,000000,25.7768,25.8263,25.7768,25.7956,1629.5441571632,0
+USMF.US,D,20171227,000000,25.7976,25.7976,25.7976,25.7976,1617.4285872215,0
+USMF.US,D,20171228,000000,25.7629,25.7847,25.7629,25.7847,3211.6356653879,0
+USMF.US,D,20171229,000000,25.851,25.851,25.8164,25.8164,1727.4783475255,0
+USMF.US,D,20180102,000000,25.8074,25.8074,25.7718,25.7718,465.43981192827,0
+USMF.US,D,20180103,000000,25.8263,25.9372,25.8263,25.9372,1642.6693579334,0
+USMF.US,D,20180104,000000,26.0284,26.0808,26.0284,26.0808,1519.4943968591,0
+USMF.US,D,20180105,000000,26.1284,26.2175,26.1284,26.2175,14464.980879602,0
+USMF.US,D,20180108,000000,26.2076,26.3185,26.2076,26.276,4910.8443497161,0
+USMF.US,D,20180109,000000,26.3859,26.4136,26.3522,26.3859,6568.6581700766,0
+USMF.US,D,20180110,000000,26.263,26.263,26.2165,26.2452,1122.7094812673,0
+USMF.US,D,20180111,000000,26.3384,26.4305,26.2987,26.4285,14199.447971712,0
+USMF.US,D,20180112,000000,26.5701,26.5899,26.5602,26.5899,1726.4687166971,0
+USMF.US,D,20180116,000000,26.5701,26.6067,26.4196,26.5127,4581.7046996323,0
+USMF.US,D,20180117,000000,26.6335,26.7375,26.6335,26.7375,2883.5056461326,0
+USMF.US,D,20180118,000000,26.7295,26.7375,26.7295,26.7375,20993.253816539,0
+USMF.US,D,20180119,000000,26.7919,26.8177,26.7623,26.8177,888.47512906047,0
+USMF.US,D,20180122,000000,26.9307,26.9515,26.9148,26.9515,1183.287330976,0
+USMF.US,D,20180123,000000,27.0178,27.0535,27.0178,27.0535,441.2086720448,0
+USMF.US,D,20180124,000000,27.1772,27.1772,27.1535,27.1535,755.2038597014,0
+USMF.US,D,20180125,000000,27.1436,27.1921,27.1258,27.1634,11198.825149475,0
+USMF.US,D,20180126,000000,27.304,27.304,27.304,27.304,216.06099729425,0
+USMF.US,D,20180129,000000,27.3318,27.3596,27.3318,27.3496,753.18459804445,0
+USMF.US,D,20180130,000000,27.0673,27.0673,27.0673,27.0673,307.93740268573,0
+USMF.US,D,20180131,000000,27.0178,27.0386,27.0178,27.0178,658.27930016753,0
+USMF.US,D,20180202,000000,26.5602,26.5602,26.5018,26.5018,992.46710439369,0
+USMF.US,D,20180205,000000,26.4592,26.4592,25.6113,25.6113,2520.0385478806,0
+USMF.US,D,20180206,000000,25.3697,25.7976,25.3281,25.7708,2162.6292345995,0
+USMF.US,D,20180207,000000,25.6411,25.8738,25.6411,25.8213,1585.1204007102,0
+USMF.US,D,20180208,000000,25.4905,25.5301,25.2508,25.2508,2269.6501024181,0
+USMF.US,D,20180209,000000,24.5902,24.9913,24.5902,24.9913,3071.2969802295,0
+USMF.US,D,20180212,000000,25.544,25.6213,25.4717,25.4767,3135.9133532521,0
+USMF.US,D,20180213,000000,25.4767,25.4767,25.4767,25.4767,151.44462427167,0
+USMF.US,D,20180214,000000,25.4767,25.4767,25.4767,25.4767,306.92777185725,0
+USMF.US,D,20180215,000000,26.2165,26.2165,26.2165,26.2165,168.60834835579,0
+USMF.US,D,20180216,000000,26.4225,26.4225,26.3086,26.3631,1128.7672662382,0
+USMF.US,D,20180220,000000,26.0888,26.0888,26.062,26.062,570.44141808996,0
+USMF.US,D,20180221,000000,26.2452,26.2452,26.2452,26.2452,125.19422273125,0
+USMF.US,D,20180222,000000,26.0956,26.0956,25.952,25.9848,1871.8555559979,0
+USMF.US,D,20180223,000000,26.062,26.0956,26.059,26.062,2598.7897525019,0
+USMF.US,D,20180226,000000,26.3671,26.3671,26.3671,26.3671,178.70465664057,0
+USMF.US,D,20180227,000000,26.3384,26.3384,26.272,26.272,481.59390518392,0
+USMF.US,D,20180228,000000,26.174,26.2066,26.174,26.2066,1095.4494488984,0
+USMF.US,D,20180301,000000,25.9471,25.9471,25.6569,25.7064,1194.3932700893,0
+USMF.US,D,20180302,000000,25.7064,25.7064,25.7064,25.7064,2.0192616569556,0
+USMF.US,D,20180305,000000,26.0888,26.1967,26.0748,26.1967,3101.5859050838,0
+USMF.US,D,20180306,000000,26.272,26.3185,26.2412,26.3185,1711.3242542699,0
+USMF.US,D,20180307,000000,26.2264,26.2264,26.2264,26.2264,1402.3772207557,0
+USMF.US,D,20180308,000000,26.2264,26.2264,26.2264,26.2264,64.61637302258,0
+USMF.US,D,20180309,000000,26.6434,26.6434,26.6434,26.6434,365.48635990897,0
+USMF.US,D,20180312,000000,26.6831,26.6831,26.6831,26.6831,186.7817032684,0
+USMF.US,D,20180313,000000,26.6831,26.6831,26.6831,26.6831,190.82022658231,0
+USMF.US,D,20180314,000000,26.6831,26.6831,26.6831,26.6831,28.269663197379,0
+USMF.US,D,20180315,000000,26.6831,26.6831,26.6831,26.6831,270.58106203205,0
+USMF.US,D,20180316,000000,26.6831,26.6831,26.6831,26.6831,74.712681307358,0
+USMF.US,D,20180319,000000,26.5057,26.5057,26.2958,26.3482,2664.4157563529,0
+USMF.US,D,20180320,000000,26.4929,26.4929,26.4929,26.4929,565.39326394757,0
+USMF.US,D,20180321,000000,26.5761,26.5761,26.5097,26.5374,1320.597123649,0
+USMF.US,D,20180322,000000,26.1551,26.1818,26.1551,26.1818,517.94061500912,0
+USMF.US,D,20180323,000000,25.8144,25.8471,25.8025,25.8094,1483.1476870339,0
+USMF.US,D,20180326,000000,25.853,26.056,25.853,26.056,1330.6934319338,0
+USMF.US,D,20180327,000000,25.9412,25.9412,25.9412,25.9412,32.30818651129,0
+USMF.US,D,20180328,000000,25.7748,25.7748,25.7342,25.7342,420.00642464677,0
+USMF.US,D,20180329,000000,26.1174,26.1174,26.1174,26.1174,525.00803080846,0
+USMF.US,D,20180402,000000,25.5807,25.5807,25.5807,25.5807,380.63082233613,0
+USMF.US,D,20180403,000000,25.5807,25.5807,25.5807,25.5807,171.63724084123,0
+USMF.US,D,20180404,000000,25.8847,26.0748,25.8847,26.0748,2315.0834896996,0
+USMF.US,D,20180405,000000,26.164,26.164,26.164,26.164,102.98234450474,0
+USMF.US,D,20180406,000000,26.0918,26.0918,26.0918,26.0918,1638.6308346195,0
+USMF.US,D,20180409,000000,26.0828,26.0828,26.0026,26.0026,1260.0192739403,0
+USMF.US,D,20180410,000000,26.1977,26.1977,26.1977,26.1977,2819.8989039385,0
+USMF.US,D,20180411,000000,26.1977,26.1977,26.1977,26.1977,9.0866774563003,0
+USMF.US,D,20180412,000000,26.2819,26.2819,26.2819,26.2819,423.0353171322,0
+USMF.US,D,20180413,000000,26.267,26.267,26.267,26.267,846.07063426441,0
+USMF.US,D,20180416,000000,26.267,26.267,26.267,26.267,113.07865278951,0
+USMF.US,D,20180417,000000,26.6691,26.6969,26.6583,26.6593,1831.4703228587,0
+USMF.US,D,20180418,000000,26.8355,26.8732,26.7999,26.8117,7820.6003973891,0
+USMF.US,D,20180419,000000,26.8117,26.8117,26.8117,26.8117,262.50401540423,0
+USMF.US,D,20180420,000000,26.6028,26.6681,26.5503,26.5503,1657.8138203606,0
+USMF.US,D,20180423,000000,26.5473,26.5473,26.5473,26.5473,687.55859419339,0
+USMF.US,D,20180424,000000,26.2819,26.3136,26.277,26.2858,3050.0947328315,0
+USMF.US,D,20180425,000000,26.3136,26.3621,26.2888,26.3284,7140.1092189951,0
+USMF.US,D,20180426,000000,26.474,26.474,26.4641,26.4641,571.45104891844,0
+USMF.US,D,20180427,000000,26.5761,26.6028,26.5761,26.6028,404.8619622196,0
+USMF.US,D,20180430,000000,26.4176,26.4176,26.3284,26.3284,2823.9374272524,0
+USMF.US,D,20180501,000000,26.1274,26.2175,26.0946,26.2175,10132.654994603,0
+USMF.US,D,20180502,000000,26.1928,26.2403,26.164,26.164,2407.9695259196,0
+USMF.US,D,20180503,000000,25.9966,25.9966,25.7559,25.8065,5034.0193107904,0
+USMF.US,D,20180504,000000,25.9699,26.3433,25.957,26.277,2622.0112615569,0
+USMF.US,D,20180507,000000,26.3235,26.3522,26.277,26.277,5227.8684298581,0
+USMF.US,D,20180508,000000,26.3235,26.3621,26.277,26.3225,1557.8603683413,0
+USMF.US,D,20180509,000000,26.4829,26.5186,26.4503,26.474,5443.9294271524,0
+USMF.US,D,20180510,000000,26.5067,26.6593,26.5067,26.6207,12992.939131681,0
+USMF.US,D,20180511,000000,26.7257,26.7435,26.7257,26.7345,4764.4478795868,0
+USMF.US,D,20180514,000000,26.7711,26.7711,26.6503,26.7157,3055.1428869739,0
+USMF.US,D,20180515,000000,26.6207,26.6207,26.5513,26.6107,1903.1541116807,0
+USMF.US,D,20180516,000000,26.7067,26.8167,26.6781,26.7801,6077.9775874364,0
+USMF.US,D,20180517,000000,26.8425,26.8425,26.8425,26.8425,395.7752847633,0
+USMF.US,D,20180518,000000,26.8543,26.8543,26.8543,26.8543,270.58106203205,0
+USMF.US,D,20180521,000000,26.9782,26.9901,26.9385,26.9534,1882.9614951111,0
+USMF.US,D,20180522,000000,26.997,27.0218,26.9584,26.9584,5649.8941161618,0
+USMF.US,D,20180523,000000,26.7385,26.7385,26.7385,26.7385,103.99197533321,0
+USMF.US,D,20180524,000000,26.8355,26.8355,26.8355,26.8355,286.7351552877,0
+USMF.US,D,20180525,000000,26.8355,26.8355,26.8355,26.8355,36.346709825201,0
+USMF.US,D,20180529,000000,26.7761,26.7761,26.6008,26.6008,2100.0321232338,0
+USMF.US,D,20180530,000000,27.0594,27.0594,27.0594,27.0594,148.41573178624,0
+USMF.US,D,20180531,000000,26.9297,26.9297,26.7435,26.7435,1343.818632704,0
+USMF.US,D,20180601,000000,26.9435,26.9584,26.9217,26.9217,1125.7383737528,0
+USMF.US,D,20180604,000000,26.9217,26.9217,26.9217,26.9217,2.0192616569556,0
+USMF.US,D,20180605,000000,27.1168,27.1515,27.1168,27.1515,605.77849708669,0
+USMF.US,D,20180606,000000,27.302,27.302,27.302,27.302,872.32103580483,0
+USMF.US,D,20180607,000000,27.302,27.302,27.302,27.302,281.68700114531,0
+USMF.US,D,20180608,000000,27.3952,27.3952,27.3586,27.3586,560.34510980519,0
+USMF.US,D,20180611,000000,27.4566,27.5526,27.4566,27.5041,1459.9261779789,0
+USMF.US,D,20180612,000000,27.4853,27.5398,27.4853,27.4892,2630.0883081847,0
+USMF.US,D,20180613,000000,27.6458,27.6458,27.4892,27.5308,12201.388562154,0
+USMF.US,D,20180614,000000,27.618,27.618,27.5348,27.5348,4460.549000215,0
+USMF.US,D,20180615,000000,27.6269,27.6269,27.3952,27.5526,3098.5570125984,0
+USMF.US,D,20180618,000000,27.5526,27.5526,27.5526,27.5526,18.173354912601,0
+USMF.US,D,20180619,000000,27.5526,27.5626,27.518,27.5626,2531.1444869939,0
+USMF.US,D,20180620,000000,27.6458,27.6646,27.6012,27.6398,692.60674833578,0
+USMF.US,D,20180621,000000,27.404,27.4992,27.404,27.404,32440.448149821,0
+USMF.US,D,20180622,000000,27.4338,27.4804,27.4338,27.4536,923.8122080572,0
+USMF.US,D,20180625,000000,27.1149,27.1644,27.0921,27.099,1318.577861992,0
+USMF.US,D,20180626,000000,27.1297,27.1297,27.096,27.1099,3116.730367511,0
+USMF.US,D,20180627,000000,27.1713,27.1792,26.998,26.998,1483.1476870339,0
+USMF.US,D,20180628,000000,26.7949,27.0049,26.7949,26.998,2645.2327706119,0
+USMF.US,D,20180629,000000,27.1089,27.1604,27.0138,27.0138,58781.716464807,0
+USMF.US,D,20180702,000000,26.8623,26.9435,26.8623,26.9435,789.53130786965,0
+USMF.US,D,20180703,000000,27.1327,27.2278,27.1327,27.208,1039.9197533321,0
+USMF.US,D,20180705,000000,27.2753,27.2753,27.1505,27.1604,4188.9583073544,0
+USMF.US,D,20180706,000000,27.2565,27.4338,27.2565,27.3674,4835.1220375802,0
+USMF.US,D,20180709,000000,27.5259,27.5328,27.511,27.5328,4601.8973162019,0
+USMF.US,D,20180710,000000,27.6279,27.6279,27.5724,27.5724,2375.6613394083,0
+USMF.US,D,20180711,000000,27.522,27.5368,27.4804,27.4992,301691.82638077,0
+USMF.US,D,20180712,000000,27.6012,27.6854,27.5348,27.6477,61552.143458149,0
+USMF.US,D,20180713,000000,27.723,27.7854,27.7081,27.7131,2917.8330943009,0
+USMF.US,D,20180716,000000,27.6656,27.6656,27.6279,27.6329,11372.481651974,0
+USMF.US,D,20180717,000000,27.7042,27.7181,27.6854,27.6864,5506.526538518,0
+USMF.US,D,20180718,000000,27.8349,27.8349,27.7606,27.7795,5684.2215643301,0
+USMF.US,D,20180719,000000,27.8349,27.9092,27.7933,27.8725,2269.6501024181,0
+USMF.US,D,20180720,000000,27.9657,27.9657,27.825,27.8349,20456.130215789,0
+USMF.US,D,20180723,000000,27.8449,27.9092,27.8092,27.8775,41547.318222691,0
+USMF.US,D,20180724,000000,27.9379,27.9379,27.5922,27.623,1164.1043452349,0
+USMF.US,D,20180725,000000,27.7042,27.8904,27.6626,27.8904,2037.4350118682,0
+USMF.US,D,20180726,000000,28.0875,28.0875,28.0291,28.0775,7607.5682925803,0
+USMF.US,D,20180727,000000,28.1351,28.1351,27.7705,27.8141,9516.7801892318,0
+USMF.US,D,20180730,000000,27.7606,27.7606,27.5724,27.6458,12180.186314757,0
+USMF.US,D,20180731,000000,27.7131,27.7884,27.7121,27.7884,5597.393313081,0
+USMF.US,D,20180801,000000,27.8151,27.8349,27.6596,27.7081,16171.256979729,0
+USMF.US,D,20180802,000000,27.6854,27.9557,27.6854,27.9479,87862.113217453,0
+USMF.US,D,20180803,000000,27.9092,27.9925,27.9013,27.9875,6751.4013500311,0
+USMF.US,D,20180806,000000,28.0389,28.1351,28.0389,28.1351,23323.481768666,0
+USMF.US,D,20180807,000000,28.2648,28.3183,28.2351,28.2668,9070.5233630447,0
+USMF.US,D,20180808,000000,28.3678,28.3678,28.1796,28.3014,313944.70611517,0
+USMF.US,D,20180809,000000,28.3282,28.4064,28.3183,28.3183,10330.542636985,0
+USMF.US,D,20180810,000000,28.2549,28.3183,28.2163,28.2163,15671.489719632,0
+USMF.US,D,20180813,000000,28.2549,28.3282,28.1301,28.1796,46089.647320012,0
+USMF.US,D,20180814,000000,28.2341,28.3777,28.2261,28.3777,32022.460986831,0
+USMF.US,D,20180815,000000,28.348,28.348,28.0023,28.0775,16375.202407081,0
+USMF.US,D,20180816,000000,28.2341,28.348,28.2341,28.245,17226.321195488,0
+USMF.US,D,20180817,000000,28.4678,28.5064,28.4619,28.5064,1759.7865340368,0
+USMF.US,D,20180820,000000,28.6748,28.7036,28.666,28.6868,30739.220203835,0
+USMF.US,D,20180821,000000,28.7502,28.8155,28.7502,28.7788,22810.589307799,0
+USMF.US,D,20180822,000000,28.769,28.8254,28.753,28.759,48927.719578863,0
+USMF.US,D,20180823,000000,28.6302,28.8244,28.6302,28.7402,23015.54436598,0
+USMF.US,D,20180824,000000,28.7521,28.8918,28.7521,28.863,15865.338838701,0
+USMF.US,D,20180827,000000,28.9839,29.0205,28.8997,28.9145,12601.202370232,0
+USMF.US,D,20180828,000000,28.965,28.965,28.872,28.9205,13722.90222067,0
+USMF.US,D,20180829,000000,28.974,29.0294,28.9214,29.0106,16578.138203606,0
+USMF.US,D,20180830,000000,29.0027,29.0027,28.7502,28.873,10436.553873975,0
+USMF.US,D,20180831,000000,28.8531,28.9383,28.8432,28.9284,12953.56352937,0
+USMF.US,D,20180904,000000,28.974,29.0027,28.8928,28.8928,10398.187902493,0
+USMF.US,D,20180905,000000,28.8155,28.8957,28.8066,28.8522,6327.3564020704,0
+USMF.US,D,20180906,000000,28.9462,28.9462,28.8214,28.858,11838.931094731,0
+USMF.US,D,20180907,000000,28.8918,28.9205,28.7284,28.757,37545.141618604,0
+USMF.US,D,20180910,000000,28.8432,28.8432,28.759,28.8066,13904.635769796,0
+USMF.US,D,20180911,000000,28.8066,28.8918,28.7312,28.8818,10032.701542584,0
+USMF.US,D,20180912,000000,28.8155,28.8918,28.762,28.859,64652.719732405,0
+USMF.US,D,20180913,000000,28.9779,29.0492,28.9512,28.9938,22284.571646162,0
+USMF.US,D,20180914,000000,29.0869,29.0869,28.9987,29.0581,66136.877050267,0
+USMF.US,D,20180917,000000,28.974,28.974,28.759,28.759,17000.16388991,0
+USMF.US,D,20180918,000000,28.9116,29.0106,28.767,28.9116,21411.240979529,0
+USMF.US,D,20180919,000000,29.0205,29.0205,28.5828,28.5828,52696.671461571,0
+USMF.US,D,20180920,000000,28.7036,28.7966,28.6481,28.7312,16348.952005541,0
+USMF.US,D,20180921,000000,28.9551,28.9551,28.8472,28.8918,16516.550723068,0
+USMF.US,D,20180924,000000,28.9116,28.9116,28.6946,28.7036,33633.831789081,0
+USMF.US,D,20180925,000000,28.873,28.873,28.769,28.8155,35593.525227157,0
+USMF.US,D,20180926,000000,28.9016,28.9016,28.658,28.658,24358.353367855,0
+USMF.US,D,20180927,000000,28.8155,28.8155,28.7402,28.7502,4131.4093501312,0
+USMF.US,D,20180928,000000,28.761,28.8333,28.7402,28.8155,31643.849426151,0
+USMF.US,D,20181001,000000,28.9284,28.9284,28.6164,28.6768,2367136.0166926,0
+USMF.US,D,20181002,000000,28.7502,28.7502,28.5064,28.554,49123.587959587,0
+USMF.US,D,20181003,000000,28.667,28.667,28.5253,28.6016,270358.94324979,0
+USMF.US,D,20181004,000000,28.667,28.667,28.1826,28.3371,64177.183612192,0
+USMF.US,D,20181005,000000,28.4332,28.4431,28.1271,28.3005,261075.38778194,0
+USMF.US,D,20181008,000000,28.3371,28.3371,27.9726,28.2073,109106.76511028,0
+USMF.US,D,20181009,000000,28.1251,28.3272,28.1251,28.1845,17300.024245967,0
+USMF.US,D,20181010,000000,28.0766,28.1063,27.3546,27.3546,290520.26126366,0
+USMF.US,D,20181011,000000,27.3368,27.4308,26.8296,26.8296,49218.493257464,0
+USMF.US,D,20181012,000000,27.1961,27.2436,26.8533,27.1574,30949.223416159,0
+USMF.US,D,20181015,000000,27.0188,27.3368,27.0188,27.1664,18372.252185811,0
+USMF.US,D,20181016,000000,27.317,27.7686,27.2308,27.7587,18984.088467868,0
+USMF.US,D,20181017,000000,28.0013,28.0013,27.4872,27.6972,165599.64848693,0
+USMF.US,D,20181018,000000,27.5348,27.6735,27.3456,27.4674,39659.308573437,0
+USMF.US,D,20181019,000000,27.4962,27.5428,27.2446,27.2644,25811.212130035,0
+USMF.US,D,20181022,000000,27.2812,27.3446,27.2248,27.2536,29074.338967676,0
+USMF.US,D,20181023,000000,26.9782,27.1961,26.5889,27.102,32378.860669283,0
+USMF.US,D,20181024,000000,27.0743,27.0743,26.2126,26.3046,18299.55876616,0
+USMF.US,D,20181025,000000,26.3046,26.7563,26.3046,26.5969,16710.399842137,0
+USMF.US,D,20181026,000000,26.1382,26.4939,25.9501,26.2591,379524.26694812,0
+USMF.US,D,20181029,000000,26.3344,26.7474,25.9878,25.9878,18634.756201215,0
+USMF.US,D,20181030,000000,26.1828,26.7197,26.1561,26.6821,37415.908872559,0
+USMF.US,D,20181031,000000,26.9524,27.1961,26.9524,26.9524,35083.661658775,0
+USMF.US,D,20181101,000000,27.0099,27.102,26.9247,27.0465,20476.322832359,0
+USMF.US,D,20181102,000000,27.1287,27.4278,26.9247,27.0188,22103.847727865,0
+USMF.US,D,20181105,000000,26.9247,27.1911,26.9247,27.1476,22855.013064252,0
+USMF.US,D,20181106,000000,27.205,27.3,27.0931,27.3,33710.563732045,0
+USMF.US,D,20181107,000000,27.4674,27.8131,27.402,27.8131,40652.785308659,0
+USMF.US,D,20181108,000000,27.7953,27.8231,27.6834,27.7686,22887.321250763,0
+USMF.US,D,20181109,000000,27.7497,27.7497,27.4248,27.6458,15265.618126585,0
+USMF.US,D,20181112,000000,27.6348,27.6348,27.2446,27.2536,24688.502648768,0
+USMF.US,D,20181113,000000,27.3546,27.3644,27.1,27.205,139399.72848793,0
+USMF.US,D,20181114,000000,27.203,27.2347,26.8296,26.8871,12379.083587967,0
+USMF.US,D,20181115,000000,26.8583,27.1961,26.7107,27.1376,9313.8443927078,0
+USMF.US,D,20181116,000000,26.9821,27.2812,26.9821,27.2634,23997.915162089,0
+USMF.US,D,20181119,000000,27.3644,27.3644,26.6869,26.7375,38671.889623185,0
+USMF.US,D,20181120,000000,26.3631,26.4849,26.2146,26.3046,30335.367872444,0
+USMF.US,D,20181121,000000,26.4463,26.6226,26.4106,26.4849,36606.18494812,0
+USMF.US,D,20181123,000000,26.3532,26.5295,26.3146,26.3443,18309.655074445,0
+USMF.US,D,20181126,000000,26.7107,26.7107,26.5295,26.6424,22257.311613793,0
+USMF.US,D,20181127,000000,26.6573,26.6721,26.5117,26.6721,13267.558717027,0
+USMF.US,D,20181128,000000,26.7919,27.2734,26.7049,27.2734,24944.948879201,0
+USMF.US,D,20181129,000000,27.2446,27.3446,27.0852,27.205,74872.202978258,0
+USMF.US,D,20181130,000000,27.0743,27.3268,27.0743,27.2763,36438.586230593,0
+USMF.US,D,20181203,000000,27.6467,27.6467,27.2734,27.524,77050.986306112,0
+USMF.US,D,20181204,000000,27.5428,27.5428,26.7503,26.8009,33783.257151696,0
+USMF.US,D,20181206,000000,26.5592,26.5909,26.1086,26.5909,161076.50237535,0
+USMF.US,D,20181207,000000,26.7751,26.7751,26.1334,26.1561,12166.051483158,0
+USMF.US,D,20181210,000000,26.2512,26.2512,25.6797,26.161,28195.9601469,0
+USMF.US,D,20181211,000000,26.3908,26.4562,25.8758,26.0838,677217.95524812,0
+USMF.US,D,20181212,000000,26.4691,26.5573,26.3156,26.3344,15391.821980144,0
+USMF.US,D,20181213,000000,26.3829,26.3829,26.07,26.165,47182.067876425,0
+USMF.US,D,20181214,000000,26.0362,26.0402,25.6619,25.7134,10760.645369917,0
+USMF.US,D,20181217,000000,25.6797,25.6797,25.0032,25.0864,21865.574852344,0
+USMF.US,D,20181218,000000,25.1547,25.3043,24.8824,25.024,85455.153322362,0
+USMF.US,D,20181219,000000,25.2072,25.3509,24.6417,24.818,22090.722527095,0
+USMF.US,D,20181220,000000,24.7794,24.7794,24.0979,24.3683,187791.33409687,0
+USMF.US,D,20181221,000000,24.4684,24.6912,23.9177,23.9553,115065.60625996,0
+USMF.US,D,20181224,000000,23.8047,23.8047,23.3888,23.3888,127756.66577392,0
+USMF.US,D,20181226,000000,23.5136,24.2475,23.364,24.2475,76018.13396858,0
+USMF.US,D,20181227,000000,24.0633,24.4456,23.6492,24.4456,40713.363158367,0
+USMF.US,D,20181228,000000,24.5308,24.6238,24.3465,24.3891,40717.401681681,0
+USMF.US,D,20181231,000000,24.4822,24.5952,24.3753,24.5952,31246.054879732,0
+USMF.US,D,20190102,000000,24.0959,24.5852,24.0959,24.4634,730782.90922218,0
+USMF.US,D,20190103,000000,24.3614,24.4634,24.0791,24.2089,194118.69049894,0
+USMF.US,D,20190104,000000,24.6338,24.8418,24.6338,24.8418,20500.553972242,0
+USMF.US,D,20190107,000000,24.8032,25.1557,24.8032,25.0398,17561.518630543,0
+USMF.US,D,20190108,000000,25.1013,25.2647,25.0666,25.2637,17201.080424777,0
+USMF.US,D,20190109,000000,25.4063,25.4797,25.2835,25.3776,45428.339127359,0
+USMF.US,D,20190110,000000,25.2924,25.5371,25.2647,25.5371,35690.449786691,0
+USMF.US,D,20190111,000000,25.3875,25.6123,25.3875,25.6123,203909.08064269,0
+USMF.US,D,20190114,000000,25.5183,25.5817,25.3885,25.4707,225746.38583184,0
+USMF.US,D,20190115,000000,25.6619,25.7451,25.6103,25.7005,5707.4430733851,0
+USMF.US,D,20190116,000000,25.7213,25.8015,25.6945,25.7827,36095.311748911,0
+USMF.US,D,20190117,000000,25.755,25.96,25.755,25.8976,42019.825450418,0
+USMF.US,D,20190118,000000,25.9897,26.2006,25.9897,26.1462,7261.2649184124,0
+USMF.US,D,20190122,000000,26.1214,26.1214,25.7748,25.8362,145645.30479289,0
+USMF.US,D,20190123,000000,26.0492,26.1036,25.7738,25.9708,230847.04077731,0
+USMF.US,D,20190124,000000,25.9748,26.0294,25.858,25.952,11220.027396874,0
+USMF.US,D,20190125,000000,26.1314,26.2156,26.1314,26.159,17211.176733061,0
+USMF.US,D,20190128,000000,26.0284,26.0848,25.9035,26.0472,51045.925057009,0
+USMF.US,D,20190129,000000,26.2442,26.2442,25.9818,26.1343,33949.846238395,0
+USMF.US,D,20190130,000000,26.3284,26.3572,26.1036,26.2254,49503.209151096,0
+USMF.US,D,20190131,000000,26.3284,26.4423,26.277,26.4334,29545.836564575,0
+USMF.US,D,20190201,000000,26.5641,26.5641,26.4384,26.5543,31231.920048133,0
+USMF.US,D,20190204,000000,26.6483,26.6781,26.4235,26.6781,19557.558778444,0
+USMF.US,D,20190205,000000,26.7217,26.7979,26.6909,26.7811,7847.860429758,0
+USMF.US,D,20190206,000000,26.7435,26.7435,26.6434,26.6969,41537.221914406,0
+USMF.US,D,20190207,000000,26.5543,26.6385,26.4988,26.6197,29390.353416989,0
+USMF.US,D,20190208,000000,26.6969,26.7345,26.5463,26.6879,58615.127378108,0
+USMF.US,D,20190211,000000,26.8029,26.8365,26.7435,26.7533,12203.407823811,0
+USMF.US,D,20190212,000000,26.8742,27.0485,26.8742,27.0247,14321.613301957,0
+USMF.US,D,20190213,000000,27.0723,27.1654,26.999,27.1654,98269.387797402,0
+USMF.US,D,20190214,000000,26.9703,27.2149,26.9703,27.1406,22478.42076523,0
+USMF.US,D,20190215,000000,27.2902,27.4586,27.2902,27.4586,24558.260271894,0
+USMF.US,D,20190219,000000,27.4496,27.5061,27.402,27.4496,29653.867063222,0
+USMF.US,D,20190220,000000,27.317,27.4408,27.317,27.402,14661.858891154,0
+USMF.US,D,20190221,000000,27.4408,27.4408,27.2436,27.308,10596.075544874,0
+USMF.US,D,20190222,000000,27.3268,27.5516,27.3268,27.5516,20419.783505963,0
+USMF.US,D,20190225,000000,27.6656,27.6755,27.515,27.515,21356.720914791,0
+USMF.US,D,20190226,000000,27.402,27.5338,27.402,27.4408,12595.14458526,0
+USMF.US,D,20190227,000000,27.2902,27.421,27.2436,27.402,37973.225089879,0
+USMF.US,D,20190228,000000,27.4308,27.4506,27.317,27.3922,141256.4395815,0
+USMF.US,D,20190301,000000,27.5338,27.5714,27.3368,27.5714,24039.310026057,0
+USMF.US,D,20190304,000000,27.6755,27.6755,27.2436,27.3368,718288.72771977,0
+USMF.US,D,20190305,000000,27.2991,27.3268,27.2436,27.2802,9297.6902994522,0
+USMF.US,D,20190306,000000,27.204,27.204,26.9703,27.0445,105766.90632968,0
+USMF.US,D,20190307,000000,26.8742,26.999,26.7157,26.7979,101012.55475837,0
+USMF.US,D,20190308,000000,26.6285,26.7345,26.5839,26.6879,54317.128941277,0
+USMF.US,D,20190311,000000,26.7919,27.0535,26.7919,27.0535,127072.13607222,0
+USMF.US,D,20190312,000000,27.1188,27.1466,26.9901,27.1099,44179.425792532,0
+USMF.US,D,20190313,000000,27.1,27.3,27.1,27.2436,18654.948817785,0
+USMF.US,D,20190314,000000,27.1564,27.2614,27.1564,27.204,64250.886662671,0
+USMF.US,D,20190315,000000,27.1951,27.3644,27.1951,27.3,92632.61888201,0
+USMF.US,D,20190318,000000,27.3546,27.3922,27.2902,27.3922,219056.57196234,0
+USMF.US,D,20190319,000000,27.515,27.515,27.2288,27.2902,61695.511035794,0
+USMF.US,D,20190320,000000,27.2436,27.2832,27.0416,27.1099,26864.257084138,0
+USMF.US,D,20190321,000000,26.9029,27.402,26.9029,27.3832,36298.247545434,0
+USMF.US,D,20190322,000000,27.1268,27.1753,26.9277,26.9663,111505.64795874,0
+USMF.US,D,20190325,000000,26.8742,27.0247,26.8365,26.9505,11523.926276246,0
+USMF.US,D,20190326,000000,27.1376,27.2248,27.0812,27.1862,16510.492938098,0
+USMF.US,D,20190327,000000,27.2536,27.2536,27.0386,27.1763,27123.732207056,0
+USMF.US,D,20190328,000000,27.1376,27.3179,27.1099,27.2536,19894.775475155,0
+USMF.US,D,20190329,000000,27.3446,27.3922,27.2812,27.3694,19336.449627007,0
+USMF.US,D,20190401,000000,27.4606,27.5814,27.4606,27.5794,12346.775401455,0
+USMF.US,D,20190402,000000,27.517,27.5438,27.4843,27.5041,4637.2343951986,0
+USMF.US,D,20190403,000000,27.6388,27.6675,27.4804,27.517,16944.634194343,0
+USMF.US,D,20190404,000000,27.6111,27.6963,27.5506,27.6963,24472.441651473,0
+USMF.US,D,20190405,000000,27.7725,27.8478,27.7656,27.7815,82421.212682787,0
+USMF.US,D,20190408,000000,27.7339,27.8181,27.7339,27.8102,5331.8604051913,0
+USMF.US,D,20190409,000000,27.7815,27.7815,27.6022,27.6022,72296.634734811,0
+USMF.US,D,20190410,000000,27.7339,27.8478,27.6864,27.8003,4961.32589114,0
+USMF.US,D,20190411,000000,27.7815,27.9122,27.7636,27.8577,9520.8187125458,0
+USMF.US,D,20190412,000000,27.9983,27.9983,27.8765,27.9122,11382.577960259,0
+USMF.US,D,20190415,000000,28.0151,28.0151,27.9122,27.9369,54622.037451478,0
+USMF.US,D,20190416,000000,28.0539,28.0539,27.8488,27.8815,29761.897561869,0
+USMF.US,D,20190417,000000,27.8052,27.829,27.6963,27.6963,115428.06372738,0
+USMF.US,D,20190418,000000,27.8191,27.8191,27.6477,27.7626,19874.582858585,0
+USMF.US,D,20190422,000000,27.7903,27.7903,27.6339,27.7151,6955.3467773836,0
+USMF.US,D,20190423,000000,27.7587,28.0151,27.7587,27.9785,11278.585984926,0
+USMF.US,D,20190424,000000,27.9885,28.1063,27.9885,28.0737,7553.0482278425,0
+USMF.US,D,20190425,000000,28.0935,28.0935,27.8478,27.9469,7879.1589854408,0
+USMF.US,D,20190426,000000,27.8855,28.1221,27.8855,28.1221,16195.488119613,0
+USMF.US,D,20190429,000000,28.1301,28.1875,28.0945,28.1617,17943.159083707,0
+USMF.US,D,20190430,000000,28.1965,28.2628,27.9983,28.2628,30845.231440826,0
+USMF.US,D,20190501,000000,28.243,28.2529,27.9855,27.9855,6307.1637855009,0
+USMF.US,D,20190502,000000,27.9122,28.0251,27.8923,27.9607,8429.4077869612,0
+USMF.US,D,20190503,000000,28.1321,28.2153,28.1261,28.1519,4911.8539805445,0
+USMF.US,D,20190506,000000,27.8003,28.2529,27.8003,28.1707,11660.22643809,0
+USMF.US,D,20190507,000000,28.0539,28.0539,27.7537,27.8389,12110.521787592,0
+USMF.US,D,20190508,000000,27.8221,27.9102,27.8003,27.8389,9445.0964004099,0
+USMF.US,D,20190509,000000,27.6111,27.8439,27.5269,27.8191,4066.7929771086,0
+USMF.US,D,20190510,000000,27.7626,27.932,27.4516,27.8765,11290.701554867,0
+USMF.US,D,20190513,000000,27.5269,27.5298,27.2783,27.3238,24884.371029493,0
+USMF.US,D,20190514,000000,27.402,27.6576,27.402,27.5734,9820.6790686037,0
+USMF.US,D,20190515,000000,27.4506,27.6309,27.4506,27.6111,7286.5056891244,0
+USMF.US,D,20190516,000000,27.8715,27.9221,27.7705,27.7705,9907.5073198528,0
+USMF.US,D,20190517,000000,27.6418,27.9043,27.625,27.6963,5453.0161046087,0
+USMF.US,D,20190520,000000,27.5883,27.725,27.5269,27.6388,19401.066000029,0
+USMF.US,D,20190521,000000,27.8666,27.9271,27.8429,27.8577,4985.5570310234,0
+USMF.US,D,20190522,000000,27.8389,27.8657,27.7636,27.8478,7264.2938108978,0
+USMF.US,D,20190523,000000,27.62,27.62,27.402,27.4804,13164.576372522,0
+USMF.US,D,20190524,000000,27.62,27.62,27.4892,27.5358,10256.839586506,0
+USMF.US,D,20190528,000000,27.6022,27.6022,27.2912,27.3278,31216.775585705,0
+USMF.US,D,20190529,000000,27.2446,27.2446,27.0178,27.1763,40973.847912115,0
+USMF.US,D,20190530,000000,27.1862,27.3506,27.1119,27.205,803870.08489569,0
+USMF.US,D,20190531,000000,26.9316,27.0535,26.9128,26.9505,27873.887912616,0
+USMF.US,D,20190603,000000,27.0445,27.2842,27.0445,27.202,14902.151028332,0
+USMF.US,D,20190604,000000,27.412,27.6963,27.412,27.6963,18237.971285623,0
+USMF.US,D,20190605,000000,27.7725,27.8676,27.7339,27.8567,6486.8780729699,0
+USMF.US,D,20190606,000000,27.9677,28.0657,27.9617,28.0251,5644.8459620194,0
+USMF.US,D,20190607,000000,28.1707,28.3093,28.1707,28.2053,31191.534814994,0
+USMF.US,D,20190610,000000,28.2628,28.3371,28.1697,28.1965,29587.231428542,0
+USMF.US,D,20190611,000000,28.3767,28.3767,28.1331,28.1965,7952.8620359197,0
+USMF.US,D,20190612,000000,28.1321,28.2529,28.1321,28.2529,12115.569941734,0
+USMF.US,D,20190613,000000,28.3668,28.3945,28.2628,28.347,8465.7544967864,0
+USMF.US,D,20190614,000000,28.2351,28.3767,28.2351,28.3767,7063.3772760308,0
+USMF.US,D,20190617,000000,28.2628,28.347,28.2628,28.2826,9773.2264196652,0
+USMF.US,D,20190618,000000,28.4797,28.5461,28.347,28.4242,209027.90894307,0
+USMF.US,D,20190619,000000,28.4242,28.5748,28.3975,28.5272,3573.083501983,0
+USMF.US,D,20190620,000000,28.7917,28.7917,28.6036,28.7382,12056.001722854,0
+USMF.US,D,20190621,000000,28.5936,28.6888,28.5461,28.556,27448.833333826,0
+USMF.US,D,20190624,000000,28.5828,28.6402,28.452,28.5362,10312.369282073,0
+USMF.US,D,20190625,000000,28.4778,28.4778,28.2816,28.3173,10539.53621848,0
+USMF.US,D,20190626,000000,28.3559,28.3559,28.0825,28.14,28067.737031683,0
+USMF.US,D,20190627,000000,28.1499,28.2995,28.1013,28.2995,4212.1798164094,0
+USMF.US,D,20190628,000000,28.3658,28.5362,28.3658,28.4986,16518.569984726,0
+USMF.US,D,20190701,000000,28.8204,28.8294,28.5798,28.6976,39090.886417004,0
+USMF.US,D,20190702,000000,28.6986,28.8204,28.65,28.8204,25213.510679576,0
+USMF.US,D,20190703,000000,29.0096,29.0958,28.9918,29.0908,8429.4077869612,0
+USMF.US,D,20190705,000000,29.0195,29.1255,28.9076,29.1255,125221.48276361,0
+USMF.US,D,20190708,000000,29.0859,29.0859,28.9076,28.9344,9167.4479225785,0
+USMF.US,D,20190709,000000,28.8392,29.0017,28.8392,29.0017,18051.189582354,0
+USMF.US,D,20190710,000000,29.1533,29.1533,29.0571,29.1156,6809.9599380828,0
+USMF.US,D,20190711,000000,28.9522,29.1255,28.9522,29.1255,15875.435146985,0
+USMF.US,D,20190712,000000,29.1156,29.2949,29.076,29.2949,31895.247502443,0
+USMF.US,D,20190715,000000,29.2375,29.2573,29.1453,29.2573,22905.494605676,0
+USMF.US,D,20190716,000000,29.1909,29.2563,29.1413,29.2007,7663.0979881466,0
+USMF.US,D,20190717,000000,29.2186,29.2186,28.9631,29.0195,30415.128707895,0
+USMF.US,D,20190718,000000,28.9344,29.0958,28.9344,29.0403,19996.748188831,0
+USMF.US,D,20190719,000000,29.2007,29.2007,28.9046,28.9046,3938.5698618919,0
+USMF.US,D,20190722,000000,28.869,28.9076,28.863,28.869,5434.8427496961,0
+USMF.US,D,20190723,000000,28.8116,29.0096,28.7927,29.0096,16720.496150421,0
+USMF.US,D,20190724,000000,28.8878,29.1542,28.8878,29.1533,5602.4414672234,0
+USMF.US,D,20190725,000000,29.0968,29.178,29.0304,29.1057,3531.6886380154,0
+USMF.US,D,20190726,000000,29.2285,29.2761,29.1909,29.2631,10444.630920602,0
+USMF.US,D,20190729,000000,29.2097,29.2573,29.1711,29.2573,11241.229644272,0
+USMF.US,D,20190730,000000,29.1255,29.1533,29.0681,29.1087,15490.765801335,0
+USMF.US,D,20190731,000000,29.0958,29.1998,28.7076,28.9344,31677.167243491,0
+USMF.US,D,20190801,000000,28.9819,29.2007,28.6234,28.753,39454.353515256,0
+USMF.US,D,20190802,000000,28.6036,28.65,28.4431,28.5461,50762.218794208,0
+USMF.US,D,20190805,000000,28.1697,28.1697,27.6695,27.8359,164006.45103959,0
+USMF.US,D,20190806,000000,28.0043,28.14,27.7884,28.1013,17939.120560394,0
+USMF.US,D,20190807,000000,27.9013,28.2816,27.7517,28.2469,75143.793671118,0
+USMF.US,D,20190808,000000,28.455,28.753,28.4381,28.7482,27944.562070609,0
+USMF.US,D,20190809,000000,28.5936,28.66,28.4034,28.5847,23204.345330905,0
+USMF.US,D,20190812,000000,28.3945,28.4144,28.1697,28.1777,7772.1381176222,0
+USMF.US,D,20190813,000000,28.4787,28.649,28.3262,28.4619,6577.7448475329,0
+USMF.US,D,20190814,000000,28.3361,28.3361,27.722,27.7785,44007.788551691,0
+USMF.US,D,20190815,000000,27.7507,27.9013,27.7121,27.8478,28191.921623586,0
+USMF.US,D,20190816,000000,27.9865,28.2469,27.9865,28.2143,12703.175083907,0
+USMF.US,D,20190819,000000,28.3945,28.5639,28.3945,28.5154,14788.062744715,0
+USMF.US,D,20190820,000000,28.4044,28.4976,28.2618,28.2618,17438.343669468,0
+USMF.US,D,20190821,000000,28.4332,28.5262,28.4292,28.4787,15894.618132726,0
+USMF.US,D,20190822,000000,28.551,28.65,28.4312,28.5649,21084.120591102,0
+USMF.US,D,20190823,000000,28.4787,28.4787,27.7923,27.9013,62617.303982194,0
+USMF.US,D,20190826,000000,28.0717,28.1697,27.9815,28.1697,17015.308352336,0
+USMF.US,D,20190827,000000,28.3262,28.3262,28.0133,28.0617,28530.147951126,0
+USMF.US,D,20190828,000000,27.9587,28.2232,27.9587,28.2232,26954.114227872,0
+USMF.US,D,20190829,000000,28.4787,28.5184,28.3995,28.5184,14566.953593278,0
+USMF.US,D,20190830,000000,28.5748,28.5748,28.4986,28.5184,8053.8251187675,0
+USMF.US,D,20190903,000000,28.2816,28.4332,28.2608,28.3995,49876.772557633,0
+USMF.US,D,20190904,000000,28.6234,28.66,28.5421,28.6312,24429.027525849,0
+USMF.US,D,20190905,000000,28.9264,29.0571,28.9264,29.0037,12254.898996064,0
+USMF.US,D,20190906,000000,29.0304,29.1057,28.9928,28.9928,15996.590846403,0
+USMF.US,D,20190909,000000,28.9442,29.0056,28.9056,28.972,36893.929734236,0
+USMF.US,D,20190910,000000,28.972,28.972,28.7442,28.8392,63394.719720122,0
+USMF.US,D,20190911,000000,28.8838,29.0859,28.8838,29.0859,6157.7384228862,0
+USMF.US,D,20190912,000000,29.2375,29.2375,29.0859,29.1344,9519.8090817173,0
+USMF.US,D,20190913,000000,29.1671,29.2007,29.0195,29.0383,16325.730496486,0
+USMF.US,D,20190916,000000,29.0294,29.076,28.9819,29.0473,21169.939211523,0
+USMF.US,D,20190917,000000,29.0958,29.1809,29.0433,29.1533,66350.918785905,0
+USMF.US,D,20190918,000000,29.1156,29.1533,28.9532,29.1533,14643.685536242,0
+USMF.US,D,20190919,000000,29.1929,29.2761,29.1344,29.1533,38531.550938027,0
+USMF.US,D,20190920,000000,29.1542,29.1711,29.071,29.0958,6853.3740637074,0
+USMF.US,D,20190923,000000,29.0195,29.1533,29.0195,29.1057,13396.791463072,0
+USMF.US,D,20190924,000000,29.1344,29.1344,28.8056,28.8947,9893.3724882541,0
+USMF.US,D,20190925,000000,28.9066,29.0661,28.8967,29.0373,34539.470642226,0
+USMF.US,D,20190926,000000,28.9908,28.9908,28.9066,28.9809,3731.595542054,0
+USMF.US,D,20190927,000000,28.8838,28.9581,28.7294,28.7294,3234.8571744429,0
+USMF.US,D,20190930,000000,28.8174,28.9908,28.8174,28.8868,39591.663307929,0
+USMF.US,D,20191001,000000,29.0056,29.0423,28.6302,28.6698,11975.231256576,0
+USMF.US,D,20191002,000000,28.3272,28.3519,28.1647,28.2103,22132.117391062,0
+USMF.US,D,20191003,000000,28.2777,28.3619,28.1351,28.3619,14510.414266883,0
+USMF.US,D,20191004,000000,28.6104,28.761,28.5213,28.761,60878.719695555,0
+USMF.US,D,20191007,000000,28.761,28.8106,28.658,28.6878,8966.5313877114,0
+USMF.US,D,20191008,000000,28.3044,28.449,28.2291,28.2291,88948.475988895,0
+USMF.US,D,20191009,000000,28.3995,28.5054,28.3113,28.4015,52607.823948665,0
+USMF.US,D,20191010,000000,28.4579,28.6234,28.4579,28.5818,5126.9053470103,0
+USMF.US,D,20191011,000000,28.971,29.0086,28.8868,28.8868,9400.6726439569,0
+USMF.US,D,20191014,000000,28.7719,28.8194,28.7244,28.761,20429.879814248,0
+USMF.US,D,20191015,000000,28.771,29.0423,28.771,28.9809,478301.49905225,0
+USMF.US,D,20191016,000000,28.868,28.9264,28.8482,28.8769,18401.531479836,0
+USMF.US,D,20191017,000000,28.8769,29.0373,28.8769,29.0373,1762.8154265223,0
+USMF.US,D,20191018,000000,28.9958,29.0383,28.9334,28.971,9068.5041013877,0
+USMF.US,D,20191021,000000,29.2007,29.2007,29.0789,29.1067,6589.8604174747,0
+USMF.US,D,20191022,000000,29.1255,29.2057,29.0007,29.0007,54536.218831057,0
+USMF.US,D,20191023,000000,28.9522,29.0571,28.9522,29.0096,42971.907321672,0
+USMF.US,D,20191024,000000,29.0809,29.1572,29.0482,29.1562,542698.78218505,0
+USMF.US,D,20191025,000000,29.2355,29.2949,29.2196,29.2275,23874.740201015,0
+USMF.US,D,20191028,000000,29.3513,29.5167,29.3325,29.4474,464709.84883928,0
+USMF.US,D,20191029,000000,29.487,29.5365,29.4445,29.487,9527.8861283451,0
+USMF.US,D,20191030,000000,29.5553,29.5553,29.3117,29.4573,11428.01134754,0
+USMF.US,D,20191031,000000,29.2631,29.3147,29.1859,29.3147,84346.578672693,0
+USMF.US,D,20191101,000000,29.5643,29.5811,29.4771,29.5455,182990.53950746,0
+USMF.US,D,20191104,000000,29.6415,29.6415,29.4969,29.5553,27907.205729955,0
+USMF.US,D,20191105,000000,29.59,29.6019,29.4633,29.5157,24480.518698102,0
+USMF.US,D,20191106,000000,29.6376,29.6376,29.3613,29.4474,29060.204136077,0
+USMF.US,D,20191107,000000,29.5167,29.6277,29.4969,29.4969,32788.770785645,0
+USMF.US,D,20191108,000000,29.5603,29.6277,29.4721,29.59,18841.730521053,0
+USMF.US,D,20191111,000000,29.6277,29.6277,29.5732,29.5989,19738.282696741,0
+USMF.US,D,20191112,000000,29.6277,29.693,29.5643,29.59,25483.08211078,0
+USMF.US,D,20191113,000000,29.5543,29.6693,29.5385,29.6098,14258.006559763,0
+USMF.US,D,20191114,000000,29.699,29.7426,29.6465,29.7326,15141.433534682,0
+USMF.US,D,20191115,000000,29.802,29.9516,29.802,29.9328,21650.523485878,0
+USMF.US,D,20191118,000000,29.8476,29.999,29.8476,29.9614,78195.907665606,0
+USMF.US,D,20191119,000000,30.0188,30.0605,29.9139,29.9426,21604.080467769,0
+USMF.US,D,20191120,000000,29.9426,29.9614,29.8218,29.8574,8130.5570617318,0
+USMF.US,D,20191121,000000,30.009,30.009,29.7624,29.8218,53054.080774852,0
+USMF.US,D,20191122,000000,29.9516,29.9516,29.796,29.8317,7847.860429758,0
+USMF.US,D,20191125,000000,29.9406,30.0862,29.9406,30.0774,6263.7496598763,0
+USMF.US,D,20191126,000000,30.1912,30.2566,30.105,30.2566,8990.7625275949,0
+USMF.US,D,20191127,000000,30.2388,30.3339,30.217,30.3012,13445.253742839,0
+USMF.US,D,20191129,000000,30.21,30.21,30.1714,30.1714,468.4687044137,0
+USMF.US,D,20191202,000000,30.005,30.0734,29.9684,29.9754,30783.643960288,0
+USMF.US,D,20191203,000000,29.6465,29.8218,29.6277,29.7723,13864.250536657,0
+USMF.US,D,20191204,000000,29.9516,30.0387,29.913,29.913,55764.939549315,0
+USMF.US,D,20191205,000000,29.9268,30.009,29.896,29.9426,50904.576741022,0
+USMF.US,D,20191206,000000,30.2239,30.2764,30.1427,30.2289,78345.333028222,0
+USMF.US,D,20191209,000000,30.2962,30.2962,30.0387,30.0862,50554.234843541,0
+USMF.US,D,20191210,000000,30.0576,30.1407,29.999,29.999,44179.425792532,0
+USMF.US,D,20191211,000000,30.0912,30.1328,30.0258,30.1239,203831.33906889,0
+USMF.US,D,20191212,000000,30.3438,30.3537,30.1606,30.2863,75343.700575156,0
+USMF.US,D,20191213,000000,30.324,30.324,30.1536,30.2398,46187.581510375,0
+USMF.US,D,20191216,000000,30.3705,30.4517,30.3438,30.4379,34396.103064582,0
+USMF.US,D,20191217,000000,30.4428,30.4864,30.3527,30.3527,93667.490481201,0
+USMF.US,D,20191218,000000,30.3517,30.3903,30.315,30.3804,78140.37797004,0
+USMF.US,D,20191219,000000,30.3953,30.4864,30.3903,30.3903,24378.545984425,0
+USMF.US,D,20191220,000000,30.5903,30.734,30.5667,30.734,19963.430371492,0
+USMF.US,D,20191223,000000,30.6993,30.6993,30.5429,30.5705,29753.820515241,0
+USMF.US,D,20191224,000000,30.7241,30.7241,30.5419,30.5943,25097.403134302,0
+USMF.US,D,20191226,000000,30.6201,30.6379,30.5845,30.5913,2473.5955297706,0
+USMF.US,D,20191227,000000,30.7142,30.7142,30.5419,30.6379,77068.150030197,0
+USMF.US,D,20191230,000000,30.5993,30.6924,30.4567,30.5241,51043.905795353,0
+USMF.US,D,20191231,000000,30.5299,30.5705,30.4269,30.5241,51250.88011519,0
+USMF.US,D,20200102,000000,30.5705,30.6755,30.4468,30.6281,36308.343853719,0
+USMF.US,D,20200103,000000,30.4893,30.6171,30.4557,30.5339,31988.133538662,0
+USMF.US,D,20200106,000000,30.4854,30.6281,30.4369,30.6131,88433.564266371,0
+USMF.US,D,20200107,000000,30.5845,30.6181,30.5339,30.5339,10071.067514067,0
+USMF.US,D,20200108,000000,30.5903,30.7558,30.5894,30.6379,53180.284628412,0
+USMF.US,D,20200109,000000,30.7727,30.84,30.7627,30.8103,79740.642833178,0
+USMF.US,D,20200110,000000,30.8757,30.9103,30.7717,30.7905,54424.149809096,0
+USMF.US,D,20200113,000000,30.9053,31.0292,30.8836,31.0292,15754.279447568,0
+USMF.US,D,20200114,000000,30.8955,31.0589,30.8955,31.0292,49149.838361129,0
+USMF.US,D,20200115,000000,30.9717,31.2966,30.9717,31.1648,16864.873358894,0
+USMF.US,D,20200116,000000,31.2402,31.4214,31.2402,31.3916,4960.3162603115,0
+USMF.US,D,20200117,000000,31.3916,31.4878,31.3916,31.4313,16225.777044467,0
+USMF.US,D,20200121,000000,31.2866,31.4739,31.2866,31.363,17417.141422071,0
+USMF.US,D,20200122,000000,31.5264,31.5462,31.4066,31.4214,12023.693536342,0
+USMF.US,D,20200123,000000,31.3164,31.5452,31.3164,31.5264,9623.8010570505,0
+USMF.US,D,20200124,000000,31.5165,31.5165,31.1252,31.2402,15430.187951626,0
+USMF.US,D,20200127,000000,30.9301,31.0391,30.9073,30.944,7766.0803326513,0
+USMF.US,D,20200128,000000,31.0094,31.2768,31.0094,31.1926,23182.133452679,0
+USMF.US,D,20200129,000000,31.0866,31.1827,31.0292,31.0292,48748.005291394,0
+USMF.US,D,20200130,000000,30.8955,31.1648,30.8608,31.1599,25460.870232554,0
+USMF.US,D,20200131,000000,31.0004,31.0004,30.5607,30.6567,3426.6870318537,0
+USMF.US,D,20200203,000000,30.8301,30.9747,30.8301,30.8301,17368.679142304,0
+USMF.US,D,20200204,000000,31.0926,31.2025,31.0816,31.0816,9674.2825984744,0
+USMF.US,D,20200205,000000,31.25,31.461,31.25,31.4412,23147.806004511,0
+USMF.US,D,20200206,000000,31.5363,31.5838,31.4976,31.5155,168033.86841439,0
+USMF.US,D,20200207,000000,31.4114,31.4114,31.2658,31.2768,48502.665000074,0
+USMF.US,D,20200210,000000,31.3224,31.4699,31.3164,31.4699,19322.314795409,0
+USMF.US,D,20200211,000000,31.5789,31.6492,31.5412,31.5739,7395.5458186,0
+USMF.US,D,20200212,000000,31.7165,31.7165,31.6036,31.671,8604.0739202879,0
+USMF.US,D,20200213,000000,31.6789,31.8117,31.6789,31.7849,170626.60038192,0
+USMF.US,D,20200214,000000,31.8077,31.8215,31.7265,31.8215,5474.2183520067,0
+USMF.US,D,20200218,000000,31.7849,31.8513,31.7165,31.8315,15735.096461826,0
+USMF.US,D,20200219,000000,31.8997,31.9661,31.8899,31.8939,10277.032203075,0
+USMF.US,D,20200220,000000,31.8027,31.8611,31.5363,31.7759,27435.708133056,0
+USMF.US,D,20200221,000000,31.7067,31.7067,31.4976,31.5561,12252.879734407,0
+USMF.US,D,20200224,000000,31.049,31.049,30.734,30.8568,30499.937697486,0
+USMF.US,D,20200225,000000,30.6131,30.7737,29.8743,29.91,17193.003378148,0
+USMF.US,D,20200226,000000,30.2081,30.2368,29.6504,29.6504,16433.760995133,0
+USMF.US,D,20200227,000000,29.0601,29.4721,28.5253,28.5253,113600.63192784,0
+USMF.US,D,20200228,000000,27.723,28.0766,27.3982,28.0221,56563.557534641,0
+USMF.US,D,20200302,000000,28.1647,29.1483,28.1003,29.1483,15682.595658746,0
+USMF.US,D,20200303,000000,29.3187,29.6237,28.4768,28.5936,20342.041932171,0
+USMF.US,D,20200304,000000,29.0997,29.7584,29.0799,29.7485,24943.939248373,0
+USMF.US,D,20200305,000000,29.1493,29.2711,28.6888,28.9195,42023.863973732,0
+USMF.US,D,20200306,000000,28.0281,28.4966,27.8765,28.4589,22285.581276991,0
+USMF.US,D,20200309,000000,27.1684,27.1931,26.2601,26.4423,244831.43738256,0
+USMF.US,D,20200310,000000,27.2367,27.417,26.1472,27.417,33771.141581754,0
+USMF.US,D,20200311,000000,26.7305,26.8524,25.8104,26.1086,20829.693622326,0
+USMF.US,D,20200312,000000,24.809,24.809,23.5096,23.6146,68043.060054434,0
+USMF.US,D,20200313,000000,24.9794,25.124,23.47,25.124,52331.185101661,0
+USMF.US,D,20200316,000000,23.8721,23.8721,22.4092,22.4092,59512.689184624,0
+USMF.US,D,20200317,000000,22.4854,23.47,21.8793,23.47,26113.09174775,0
+USMF.US,D,20200318,000000,22.0219,22.0219,20.6976,21.8545,35612.708212898,0
+USMF.US,D,20200319,000000,21.7505,22.4805,21.0136,22.0942,302290.53746206,0
+USMF.US,D,20200320,000000,22.1042,22.3616,20.9582,21.0236,83527.768070798,0
+USMF.US,D,20200323,000000,21.1681,21.1681,19.9737,20.3361,72658.082571405,0
+USMF.US,D,20200324,000000,21.6089,22.227,21.5039,22.227,120094.5774166,0
+USMF.US,D,20200325,000000,22.4478,23.4808,21.9575,22.7182,153024.69651824,0
+USMF.US,D,20200326,000000,22.7657,24.1851,22.7657,24.1553,61110.934786105,0
+USMF.US,D,20200327,000000,23.6631,23.9483,23.3758,23.4522,139696.5599515,0
+USMF.US,D,20200330,000000,23.6344,24.1355,23.3264,24.1355,107333.85337548,0
+USMF.US,D,20200331,000000,24.089,24.1722,23.5868,23.6532,60209.334456274,0
+USMF.US,D,20200401,000000,22.8053,22.949,22.4676,22.6717,76376.55291269,0
+USMF.US,D,20200402,000000,22.7083,23.1302,22.6419,23.0757,31229.900786475,0
+USMF.US,D,20200403,000000,23.0857,23.0857,22.3993,22.6043,40441.772465507,0
+USMF.US,D,20200406,000000,23.7899,24.3198,23.7106,24.2138,105958.73618709,0
+USMF.US,D,20200407,000000,24.9864,25.0438,24.3683,24.3683,62161.96047855,0
+USMF.US,D,20200408,000000,24.5426,25.2459,24.5327,25.2459,8005.3628390006,0
+USMF.US,D,20200409,000000,25.8055,25.9788,25.6123,25.7193,123418.28210396,0
+USMF.US,D,20200413,000000,25.2944,25.3142,25.0349,25.2845,30015.314899817,0
+USMF.US,D,20200414,000000,25.8441,25.9214,25.6619,25.9026,468865.48932929,0
+USMF.US,D,20200415,000000,25.2855,25.3439,25.129,25.2082,9462.260124494,0
+USMF.US,D,20200416,000000,25.0537,25.3915,25.0537,25.3321,24767.253853389,0
+USMF.US,D,20200417,000000,25.9926,26.162,25.7956,26.162,27166.136701853,0
+USMF.US,D,20200420,000000,25.8223,26.171,25.6519,25.7391,195842.13032316,0
+USMF.US,D,20200421,000000,25.1399,25.3419,24.8893,24.9962,20018.960067058,0
+USMF.US,D,20200422,000000,25.4201,25.5559,25.2944,25.4301,79132.845074434,0
+USMF.US,D,20200423,000000,25.6242,25.9124,25.5459,25.5658,24325.035550516,0
+USMF.US,D,20200424,000000,25.6223,25.9788,25.5261,25.9026,19373.80596766,0
+USMF.US,D,20200427,000000,26.0086,26.6246,26.0086,26.5889,21817.112572577,0
+USMF.US,D,20200428,000000,27.0426,27.0426,26.6246,26.6345,88712.222375031,0
+USMF.US,D,20200429,000000,27.097,27.5428,27.097,27.411,88627.413385439,0
+USMF.US,D,20200430,000000,27.0772,27.1366,26.8563,26.9158,18801.345287913,0
+USMF.US,D,20200501,000000,26.2898,26.3463,25.9986,26.1154,20958.926368371,0
+USMF.US,D,20200504,000000,25.9986,26.2779,25.9302,26.268,13863.240905829,0
+USMF.US,D,20200505,000000,26.6395,26.7801,26.4909,26.5483,23449.685622225,0
+USMF.US,D,20200506,000000,26.5384,26.5979,26.3413,26.3413,20781.231342559,0
+USMF.US,D,20200507,000000,26.6157,26.8761,26.6008,26.6018,21571.772281257,0
+USMF.US,D,20200508,000000,26.8959,27.1396,26.8959,27.1396,43126.380838429,0
+USMF.US,D,20200511,000000,27.0208,27.2347,26.8959,27.0683,35846.942565104,0
+USMF.US,D,20200512,000000,26.9495,26.9891,26.4334,26.4334,29946.660003481,0
+USMF.US,D,20200513,000000,26.1908,26.1908,25.5559,25.7579,18117.825217035,0
+USMF.US,D,20200514,000000,25.3419,26.0284,25.1458,26.0284,20140.115766476,0
+USMF.US,D,20200515,000000,25.96,26.2779,25.9402,26.2314,19476.788312166,0
+USMF.US,D,20200518,000000,26.8959,27.3198,26.8959,27.2248,24233.159145124,0
+USMF.US,D,20200519,000000,27.0782,27.3298,26.9445,26.9445,12418.459190277,0
+USMF.US,D,20200520,000000,27.2822,27.417,27.2536,27.2734,5106.7127304408,0
+USMF.US,D,20200521,000000,27.2248,27.3774,27.1069,27.1684,13248.375731285,0
+USMF.US,D,20200522,000000,27.2446,27.2536,27.0208,27.2536,13593.669474625,0
+USMF.US,D,20200526,000000,27.8072,27.8617,27.6675,27.6675,13171.643788321,0
+USMF.US,D,20200527,000000,27.7438,28.2559,27.6329,28.2559,52633.064719377,0
+USMF.US,D,20200528,000000,28.3718,28.4579,28.1321,28.1321,23620.313232238,0
+USMF.US,D,20200529,000000,28.0231,28.2856,27.8329,28.2856,8690.902171537,0
+USMF.US,D,20200601,000000,28.2658,28.555,28.2658,28.4738,4001.1669732576,0
+USMF.US,D,20200602,000000,28.5748,28.766,28.5114,28.766,6450.5313631447,0
+USMF.US,D,20200603,000000,29.0859,29.1631,29.0661,29.1156,12466.921470044,0
+USMF.US,D,20200604,000000,29.0175,29.1146,28.7858,29.0086,16952.711240971,0
+USMF.US,D,20200605,000000,29.702,29.8684,29.6524,29.692,39052.520445522,0
+USMF.US,D,20200608,000000,29.8921,30.215,29.8297,30.215,49300.273354572,0
+USMF.US,D,20200609,000000,29.7713,29.801,29.6445,29.702,19572.703240871,0
+USMF.US,D,20200610,000000,29.4523,29.6069,29.2305,29.3265,11391.664637715,0
+USMF.US,D,20200611,000000,28.3876,28.6046,27.6378,27.6477,15177.780244507,0
+USMF.US,D,20200612,000000,28.5451,28.5451,27.3972,27.8329,72937.750310894,0
+USMF.US,D,20200615,000000,27.5279,28.3619,27.513,28.2945,72431.925265827,0
+USMF.US,D,20200616,000000,29.2503,29.2503,28.6244,28.6996,22215.916749826,0
+USMF.US,D,20200617,000000,28.8056,28.969,28.7284,28.7758,27788.069292195,0
+USMF.US,D,20200618,000000,28.8422,28.8422,28.6906,28.758,5769.0305539222,0
+USMF.US,D,20200619,000000,29.1453,29.1453,28.5946,28.8323,11793.49770745,0
+USMF.US,D,20200622,000000,28.7452,28.9234,28.7164,28.8977,6929.0963758432,0
+USMF.US,D,20200623,000000,29.0839,29.1265,28.8937,28.8937,10523.382125224,0
+USMF.US,D,20200624,000000,28.4658,28.4748,28.0795,28.2589,11513.829967961,0
+USMF.US,D,20200625,000000,28.2341,28.456,28.1637,28.456,9049.3211156466,0
+USMF.US,D,20200626,000000,28.3599,28.3896,28.0697,28.1172,8939.2713553425,0
+USMF.US,D,20200629,000000,28.0697,28.448,28.0697,28.4193,6925.0578525293,0
+USMF.US,D,20200630,000000,28.5253,28.8828,28.5154,28.8828,9264.3724821124,0
+USMF.US,D,20200701,000000,28.7758,28.9789,28.7758,28.9423,12299.322752516,0
+USMF.US,D,20200702,000000,29.3473,29.3473,29.0294,29.0294,7870.0723079845,0
+USMF.US,D,20200706,000000,29.3821,29.4009,29.2889,29.3187,4735.1685855609,0
+USMF.US,D,20200707,000000,29.3275,29.3869,29.0591,29.0591,17058.722477961,0
+USMF.US,D,20200708,000000,29.1829,29.2563,29.07,29.2186,22871.167157508,0
+USMF.US,D,20200709,000000,29.1829,29.3473,28.8739,29.1077,30362.627904813,0
+USMF.US,D,20200710,000000,29.1592,29.3573,29.1592,29.3523,8374.8877222234,0
+USMF.US,D,20200713,000000,29.4147,29.6376,28.8898,28.8898,14713.350063407,0
+USMF.US,D,20200714,000000,28.766,29.3661,28.766,29.3661,18666.054756898,0
+USMF.US,D,20200715,000000,29.5435,29.804,29.4831,29.7663,26100.976177808,0
+USMF.US,D,20200716,000000,29.6465,29.7742,29.6465,29.7445,15848.175114616,0
+USMF.US,D,20200717,000000,29.794,29.9764,29.7842,29.9318,19349.574827777,0
+USMF.US,D,20200720,000000,30.005,30.1952,30.005,30.1952,14649.743321213,0
+USMF.US,D,20200721,000000,30.4903,30.4903,30.1219,30.1328,11055.457571832,0
+USMF.US,D,20200722,000000,30.3071,30.3448,30.1804,30.3448,17185.935962349,0
+USMF.US,D,20200723,000000,30.4607,30.5577,30.0546,30.109,9998.3740944158,0
+USMF.US,D,20200724,000000,29.908,30.0348,29.8792,29.8792,6756.4495041735,0
+USMF.US,D,20200727,000000,29.9674,30.1258,29.9486,30.1258,8850.4238424365,0
+USMF.US,D,20200728,000000,29.9772,30.1407,29.8614,29.8614,10606.171853159,0
+USMF.US,D,20200729,000000,29.9962,30.2972,29.9862,30.2279,22623.807604531,0
+USMF.US,D,20200730,000000,30.0446,30.2477,30.0446,30.2041,13812.759364405,0
+USMF.US,D,20200731,000000,30.2675,30.2863,29.9426,30.2863,24124.119015649,0
+USMF.US,D,20200803,000000,30.5577,30.7123,30.4903,30.6765,8445.5618802169,0
+USMF.US,D,20200804,000000,30.6637,30.8073,30.6637,30.8073,5420.7079180974,0
+USMF.US,D,20200805,000000,30.8865,30.9351,30.836,30.9063,12452.786638446,0
+USMF.US,D,20200806,000000,30.9351,30.9351,30.7617,30.8925,32236.502722468,0
+USMF.US,D,20200807,000000,30.9549,30.9549,30.7379,30.9529,6982.6068097525,0
+USMF.US,D,20200810,000000,30.9242,30.945,30.7617,30.8549,13160.537849208,0
+USMF.US,D,20200811,000000,30.8766,30.8766,30.5101,30.5201,123620.20826965,0
+USMF.US,D,20200812,000000,30.9202,30.9252,30.8489,30.8489,7252.1782409561,0
+USMF.US,D,20200813,000000,30.945,31.0212,30.8766,30.9371,5583.2584814823,0
+USMF.US,D,20200814,000000,31.0361,31.0361,30.9539,30.9539,7079.5313692864,0
+USMF.US,D,20200817,000000,31.0312,31.1876,31.0312,31.155,3834.5778865587,0
+USMF.US,D,20200818,000000,31.1876,31.2272,31.0312,31.1678,10876.752915191,0
+USMF.US,D,20200819,000000,31.1589,31.1976,31.0252,31.0252,3893.1364746104,0
+USMF.US,D,20200820,000000,30.9588,31.0648,30.9588,31.046,2861.2937679061,0
+USMF.US,D,20200821,000000,31.0014,31.0212,30.9737,31.0123,9481.4431102351,0
+USMF.US,D,20200824,000000,31.1589,31.1589,31.051,31.1589,9488.5105260345,0
+USMF.US,D,20200825,000000,31.1391,31.2144,31.1193,31.2144,4114.2456260471,0
+USMF.US,D,20200826,000000,31.2639,31.3897,31.2639,31.367,4397.9518888493,0
+USMF.US,D,20200827,000000,31.2639,31.4076,31.255,31.3026,7621.703124179,0
+USMF.US,D,20200828,000000,31.3996,31.3996,31.2639,31.3352,9586.4447163968,0
+USMF.US,D,20200831,000000,31.2639,31.4095,31.2639,31.4095,8274.9342702041,0
+USMF.US,D,20200901,000000,31.3758,31.5551,31.3758,31.4907,15820.915082247,0
+USMF.US,D,20200902,000000,31.5739,31.9325,31.5739,31.9315,8607.1028127733,0
+USMF.US,D,20200903,000000,31.5541,31.5551,30.6924,30.7954,30695.806078211,0
+USMF.US,D,20200904,000000,30.8211,30.8211,30.015,30.4933,6919.0000675584,0
+USMF.US,D,20200908,000000,30.0348,30.0932,29.7247,29.7574,14454.884571317,0
+USMF.US,D,20200909,000000,30.0744,30.5101,30.0744,30.4151,17076.895832874,0
+USMF.US,D,20200910,000000,30.4953,30.5865,29.8892,29.9476,12411.391774478,0
+USMF.US,D,20200911,000000,30.015,30.103,29.7842,29.907,12364.948756368,0
+USMF.US,D,20200914,000000,30.3071,30.4309,30.2873,30.3626,53018.743695855,0
+USMF.US,D,20200915,000000,30.5607,30.6449,30.5171,30.5171,16518.569984726,0
+USMF.US,D,20200916,000000,30.7221,30.7707,30.3933,30.3933,9458.2216011801,0
+USMF.US,D,20200917,000000,30.2536,30.2536,30.0446,30.1892,7325.881291435,0
+USMF.US,D,20200918,000000,30.2002,30.2002,29.899,30.0416,7123.9551257394,0
+USMF.US,D,20200921,000000,29.6653,29.7871,29.4445,29.7871,13770.354869609,0
+USMF.US,D,20200922,000000,29.9962,30.0556,29.7742,30.0556,26016.167188217,0
+USMF.US,D,20200923,000000,30.0754,30.111,29.4048,29.4048,6236.4896275074,0
+USMF.US,D,20200924,000000,29.4831,29.6762,29.3077,29.4137,4317.1814225711,0
+USMF.US,D,20200925,000000,29.4137,29.899,29.4058,29.8624,10456.746490545,0
+USMF.US,D,20200928,000000,30.1764,30.317,30.1764,30.2695,13116.114092756,0
+USMF.US,D,20200929,000000,30.2883,30.2982,30.209,30.212,3096.5377509414,0
+USMF.US,D,20200930,000000,30.4131,30.5399,30.1892,30.3655,3074.3258727149,0
+USMF.US,D,20201001,000000,30.5795,30.6171,30.4329,30.5497,12021.674274685,0
+USMF.US,D,20201002,000000,30.1318,30.5181,30.1318,30.4369,12193.311515527,0
+USMF.US,D,20201005,000000,30.7241,30.9866,30.7241,30.9866,10095.298653949,0
+USMF.US,D,20201006,000000,31.0232,31.2668,30.7727,30.7727,34616.20258519,0
+USMF.US,D,20201007,000000,30.9866,31.2678,30.9866,31.248,3573.083501983,0
+USMF.US,D,20201008,000000,31.3838,31.4144,31.3064,31.4144,17458.536286038,0
+USMF.US,D,20201009,000000,31.568,31.7136,31.568,31.6462,13620.929506994,0
+USMF.US,D,20201012,000000,31.8275,31.9791,31.8275,31.9097,4156.6501208431,0
+USMF.US,D,20201013,000000,31.8691,31.9859,31.8493,31.9385,26013.138295731,0
+USMF.US,D,20201014,000000,32.0721,32.0721,31.773,31.7829,7523.7689338166,0
+USMF.US,D,20201015,000000,31.6116,31.8493,31.6116,31.8097,15471.582815594,0
+USMF.US,D,20201016,000000,31.9275,32.0345,31.7918,31.7918,24058.493011797,0
+USMF.US,D,20201019,000000,31.8393,31.8393,31.3442,31.3442,10943.388549871,0
+USMF.US,D,20201020,000000,31.5294,31.6244,31.4134,31.4134,13809.73047192,0
+USMF.US,D,20201021,000000,31.5492,31.5492,31.263,31.263,3935.5409694065,0
+USMF.US,D,20201022,000000,30.9965,31.258,30.9816,31.248,8008.391731486,0
+USMF.US,D,20201023,000000,31.2668,31.3946,31.2668,31.3946,2401.9117409487,0
+USMF.US,D,20201026,000000,30.8221,30.8588,30.5923,30.8588,1933.443036535,0
+USMF.US,D,20201027,000000,30.9965,30.9965,30.7419,30.7419,21350.66312982,0
+USMF.US,D,20201028,000000,30.3557,30.3557,29.9158,29.9158,16570.061156977,0
+USMF.US,D,20201029,000000,30.0358,30.2784,29.8743,30.1724,9186.6309083196,0
+USMF.US,D,20201030,000000,30.0358,30.0358,29.5326,29.7336,10422.419042376,0
+USMF.US,D,20201102,000000,30.3101,30.3101,29.8902,30.1645,39616.904078641,0
+USMF.US,D,20201103,000000,30.8123,30.8172,30.6369,30.7984,36335.603886088,0
+USMF.US,D,20201104,000000,31.0737,31.5779,31.0737,31.3342,2372.6324469229,0
+USMF.US,D,20201105,000000,31.8493,31.9186,31.7314,31.8067,4843.1990842081,0
+USMF.US,D,20201106,000000,31.666,31.773,31.666,31.7334,5164.261687664,0
+USMF.US,D,20201109,000000,32.0821,32.0821,31.3828,31.3828,8955.4254485982,0
+USMF.US,D,20201110,000000,31.3442,31.4907,30.9955,31.4036,16263.133385121,0
+USMF.US,D,20201111,000000,31.4907,31.7334,31.4907,31.7255,9580.3869314259,0
+USMF.US,D,20201112,000000,31.6462,31.7433,31.2668,31.3738,5519.6517392882,0
+USMF.US,D,20201113,000000,31.7344,31.8591,31.7344,31.8591,6745.3435650603,0
+USMF.US,D,20201116,000000,32.0345,32.1415,31.9989,32.1197,11445.175071624,0
+USMF.US,D,20201117,000000,31.9829,32.2385,31.9375,32.1642,6744.3339342318,0
+USMF.US,D,20201118,000000,32.1117,32.1503,31.7779,31.7779,8537.4382856084,0
+USMF.US,D,20201119,000000,31.9423,32.0919,31.9087,32.0801,47915.0598579,0
+USMF.US,D,20201120,000000,32.0681,32.1989,32.0355,32.0889,56240.475669528,0
+USMF.US,D,20201123,000000,32.2781,32.3257,32.1692,32.3059,1776.9502581209,0
+USMF.US,D,20201124,000000,32.4604,32.5486,32.3405,32.506,14314.545886159,0
+USMF.US,D,20201125,000000,32.494,32.494,32.4108,32.4842,2517.0096553952,0
+USMF.US,D,20201127,000000,32.6288,32.7228,32.6168,32.7179,7548.0000737001,0
+USMF.US,D,20201130,000000,32.4356,32.6644,32.4356,32.6506,6833.1814471378,0
+USMF.US,D,20201201,000000,32.8942,33.0051,32.8229,32.9596,12976.785038425,0
+USMF.US,D,20201202,000000,32.8001,32.8397,32.7664,32.8298,4020.3499589986,0
+USMF.US,D,20201203,000000,32.9952,33.021,32.8378,32.8378,2399.8924792918,0
+USMF.US,D,20201204,000000,33.0378,33.1963,33.0378,33.1963,1907.1926349946,0
+USMF.US,D,20201207,000000,33.2667,33.2667,33.1695,33.2359,16941.605301858,0
+USMF.US,D,20201208,000000,33.1577,33.3805,33.1577,33.3805,7318.8138756357,0
+USMF.US,D,20201209,000000,33.4013,33.4112,33.0873,33.2191,12016.626120543,0
+USMF.US,D,20201210,000000,33.1785,33.3201,33.1785,33.3201,27773.934460596,0
+USMF.US,D,20201211,000000,33.3537,33.3537,33.1002,33.3141,14697.195970152,0
+USMF.US,D,20201214,000000,33.5182,33.75,33.3537,33.3637,47796.933050968,0
+USMF.US,D,20201215,000000,33.5469,33.7302,33.5469,33.7302,4424.2022903898,0
+USMF.US,D,20201216,000000,33.7598,33.9094,33.7598,33.8292,5972.9759812747,0
+USMF.US,D,20201217,000000,33.9828,34.0768,33.9828,34.0768,4880.5554248617,0
+USMF.US,D,20201218,000000,34.1442,34.1689,33.9758,34.1689,6293.0289539022,0
+USMF.US,D,20201221,000000,33.841,34.0798,33.7163,34.053,15455.428722339,0
+USMF.US,D,20201222,000000,34.1491,34.1689,34.0412,34.1095,16946.653456,0
+USMF.US,D,20201223,000000,34.1689,34.2759,34.1689,34.1967,21355.711283962,0
+USMF.US,D,20201224,000000,34.1887,34.2561,34.1194,34.2561,13329.146197564,0
+USMF.US,D,20201228,000000,34.3918,34.3918,34.1412,34.1412,8170.9422948709,0
+USMF.US,D,20201229,000000,34.3145,34.3145,33.847,33.9272,12339.707985655,0
+USMF.US,D,20201230,000000,34.1491,34.1491,34.0412,34.06,9999.3837252442,0
+USMF.US,D,20201231,000000,33.9798,34.2264,33.9798,34.1887,4886.6132098326,0
+USMF.US,D,20210104,000000,34.2274,34.2274,33.5212,33.847,52885.472426497,0
+USMF.US,D,20210105,000000,34.0184,34.0748,33.7816,34.0055,6131.4880213457,0
+USMF.US,D,20210106,000000,33.9262,34.8009,33.9262,34.6127,18336.915106814,0
+USMF.US,D,20210107,000000,34.8405,35.0643,34.8405,35.0594,10554.680680907,0
+USMF.US,D,20210108,000000,35.093,35.2188,34.9098,35.1702,22574.335693935,0
+USMF.US,D,20210111,000000,35.104,35.312,35.093,35.192,6334.4238178698,0
+USMF.US,D,20210112,000000,35.1891,35.3991,35.1891,35.3664,9812.6020219758,0
+USMF.US,D,20210113,000000,35.2782,35.3664,35.2524,35.2524,12874.812324749,0
+USMF.US,D,20210114,000000,35.4783,35.5803,35.4169,35.4169,20261.271465893,0
+USMF.US,D,20210115,000000,35.3456,35.3466,35.2862,35.2862,2484.7014688839,0
+USMF.US,D,20210119,000000,35.3366,35.5209,35.3366,35.4981,41021.300561053,0
+USMF.US,D,20210120,000000,35.7487,35.8617,35.7487,35.8617,9979.1911086747,0
+USMF.US,D,20210121,000000,35.7349,35.823,35.7151,35.7635,7758.0032860235,0
+USMF.US,D,20210122,000000,35.617,35.7814,35.617,35.7814,5924.5137015078,0
+USMF.US,D,20210125,000000,35.6715,35.8655,35.6715,35.8655,3688.1814164294,0
+USMF.US,D,20210126,000000,35.8755,35.8983,35.7447,35.823,576278.09390939,0
+USMF.US,D,20210127,000000,35.5704,35.5991,35.103,35.103,6577.7448475329,0
+USMF.US,D,20210128,000000,35.3466,35.3466,35.1208,35.1208,5293.4944337092,0
+USMF.US,D,20210129,000000,35.104,35.104,34.4789,34.6147,14646.714428728,0
+USMF.US,D,20210201,000000,34.6067,35.0049,34.5721,34.9821,8052.815487939,0
+USMF.US,D,20210202,000000,35.4278,35.4318,35.3456,35.3456,2650.2809247543,0
+USMF.US,D,20210203,000000,35.209,35.3753,35.209,35.3218,6356.6356960963,0
+USMF.US,D,20210204,000000,35.4664,35.6566,35.4664,35.616,3790.1541301057,0
+USMF.US,D,20210205,000000,35.7933,35.9389,35.7933,35.9389,4818.9679443246,0
+USMF.US,D,20210208,000000,36.2023,36.3172,36.1627,36.3172,5450.9968429517,0
+USMF.US,D,20210209,000000,36.3182,36.4549,36.2994,36.4212,6348.5586494685,0
+USMF.US,D,20210210,000000,36.5698,36.5698,36.2301,36.3766,14722.436740863,0
+USMF.US,D,20210211,000000,36.445,36.4994,36.3182,36.4748,3488.2745123908,0
+USMF.US,D,20210212,000000,36.5322,36.6886,36.5232,36.6886,41411.018060846,0
+USMF.US,D,20210216,000000,36.9016,36.9016,36.4114,36.4302,21974.614981819,0
+USMF.US,D,20210217,000000,36.3866,36.4302,36.1479,36.4302,1746.6613332666,0
+USMF.US,D,20210218,000000,36.2301,36.348,36.1043,36.2687,10106.404593063,0
+USMF.US,D,20210219,000000,36.4064,36.4846,36.3578,36.3678,19451.547541453,0
+USMF.US,D,20210222,000000,36.1924,36.3182,36.0973,36.0973,6786.7384290278,0
+USMF.US,D,20210223,000000,35.8903,36.0231,35.5803,36.0231,7273.3804883541,0
+USMF.US,D,20210224,000000,35.9973,36.348,35.9289,36.3073,12309.419060801,0
+USMF.US,D,20210225,000000,35.9389,35.9389,35.4268,35.5278,6365.7223735526,0
+USMF.US,D,20210226,000000,35.5506,35.7447,35.3763,35.4813,8266.8572235763,0
+USMF.US,D,20210301,000000,35.9676,36.3964,35.8249,36.2598,19481.836466308,0
+USMF.US,D,20210302,000000,36.2796,36.3083,35.9874,35.9874,3034.9502704043,0
+USMF.US,D,20210303,000000,35.9289,35.9676,35.5605,35.5605,12297.30349086,0
+USMF.US,D,20210304,000000,35.511,35.5457,34.5523,34.8563,5656.9615319612,0
+USMF.US,D,20210305,000000,34.6651,35.6566,34.6651,35.6219,3857.7993956137,0
+USMF.US,D,20210308,000000,35.7249,36.0944,35.6665,35.6665,12164.032221501,0
+USMF.US,D,20210309,000000,36.1825,36.2697,36.0072,36.0171,8885.7609214332,0
+USMF.US,D,20210310,000000,36.2499,36.3678,36.2499,36.2905,6628.2263889568,0
+USMF.US,D,20210311,000000,36.7946,36.8719,36.7748,36.7748,1418.5313140113,0
+USMF.US,D,20210312,000000,36.655,37.0492,36.655,37.0492,5475.2279828352,0
+USMF.US,D,20210315,000000,37.068,37.3563,37.068,37.3563,3809.3371158468,0
+USMF.US,D,20210316,000000,37.3681,37.3681,37.0888,37.1928,4392.903734707,0
+USMF.US,D,20210317,000000,37.0591,37.2136,36.8917,37.1483,9667.215182675,0
+USMF.US,D,20210318,000000,36.9868,37.2839,36.6996,36.762,10212.415830053,0
+USMF.US,D,20210319,000000,37.0937,37.1135,36.9927,36.9927,1710.3146234414,0
+USMF.US,D,20210322,000000,37.0779,37.2037,37.0531,37.1225,3998.1380807721,0
+USMF.US,D,20210323,000000,37.0007,37.0007,36.541,36.5896,3546.8331004425,0
+USMF.US,D,20210324,000000,36.6788,36.762,36.0894,36.0894,9144.2264135235,0
+USMF.US,D,20210325,000000,36.0567,36.5164,36.0567,36.4966,4541.3194664932,0
+USMF.US,D,20210326,000000,36.8551,37.0175,36.7055,37.0175,12541.634151351,0
+USMF.US,D,20210329,000000,36.9739,36.9739,36.7302,36.8273,2436.239189117,0
+USMF.US,D,20210330,000000,36.7302,36.9046,36.6906,36.8313,4781.6116036709,0
+USMF.US,D,20210331,000000,36.964,37.1393,36.964,36.964,17007.231305709,0
+USMF.US,D,20210401,000000,37.1779,37.3443,37.1779,37.3345,10156.886134487,0
+USMF.US,D,20210405,000000,37.686,37.7198,37.5494,37.7198,20826.664729841,0
+USMF.US,D,20210406,000000,37.7842,37.891,37.7842,37.794,15601.825192468,0
+USMF.US,D,20210407,000000,37.7752,37.7752,37.5365,37.583,3624.5746742353,0
+USMF.US,D,20210408,000000,37.7108,37.7454,37.5573,37.7256,10409.293841606,0
+USMF.US,D,20210409,000000,37.7158,37.8712,37.689,37.8712,7189.5811295905,0
+USMF.US,D,20210412,000000,37.8614,37.901,37.8416,37.89,6885.6822502187,0
+USMF.US,D,20210413,000000,37.9109,37.9694,37.7454,37.9594,113088.7490978,0
+USMF.US,D,20210414,000000,38.1347,38.1347,37.8712,37.901,4189.9679381829,0
+USMF.US,D,20210415,000000,38.1347,38.1833,38.1347,38.1734,7514.6822563603,0
+USMF.US,D,20210416,000000,38.3309,38.4091,38.3199,38.3675,5250.0803080846,0
+USMF.US,D,20210419,000000,38.0386,38.1446,38.0386,38.0961,21673.744994933,0
+USMF.US,D,20210420,000000,38.0892,38.0892,37.696,37.8494,6534.3307219084,0
+USMF.US,D,20210421,000000,37.7652,38.1932,37.7652,38.1932,2729.0321293755,0
+USMF.US,D,20210422,000000,38.1932,38.3507,38.0178,38.0228,3619.526520093,0
+USMF.US,D,20210423,000000,38.1734,38.3705,38.1734,38.3566,5511.5746926604,0
+USMF.US,D,20210426,000000,38.4289,38.5061,38.4289,38.4517,11127.141360654,0
+USMF.US,D,20210427,000000,38.5646,38.5646,38.4091,38.4715,11973.211994918,0
+USMF.US,D,20210428,000000,38.4665,38.4665,38.2556,38.2556,4400.9807813348,0
+USMF.US,D,20210429,000000,38.2427,38.2724,37.9842,38.2348,8513.2071457249,0
+USMF.US,D,20210430,000000,38.009,38.0872,37.8812,37.901,8569.7464721197,0
+USMF.US,D,20210503,000000,38.1347,38.2031,38.0674,38.0773,7820.6003973891,0
+USMF.US,D,20210504,000000,37.9198,37.9346,37.7454,37.9346,2006.1364561854,0
+USMF.US,D,20210505,000000,37.8316,38.1635,37.8316,38.0386,379564.65218126,0
+USMF.US,D,20210506,000000,38.0674,38.2031,37.8266,38.2031,11057.476833489,0
+USMF.US,D,20210507,000000,38.3893,38.6527,38.3793,38.6429,7535.8845037584,0
+USMF.US,D,20210510,000000,38.7894,38.8568,38.3893,38.3893,4949.2103211982,0
+USMF.US,D,20210511,000000,37.9495,38.0971,37.8416,38.0773,6507.0706895395,0
+USMF.US,D,20210512,000000,37.5296,37.5593,37.2363,37.2363,6994.7223796943,0
+USMF.US,D,20210513,000000,37.7356,37.7842,37.481,37.7158,8655.5650925403,0
+USMF.US,D,20210514,000000,37.999,38.2823,37.999,38.2457,3650.8250757758,0
+USMF.US,D,20210517,000000,38.0763,38.1734,38.0188,38.1565,5563.0658649127,0
+USMF.US,D,20210518,000000,38.1932,38.213,37.9297,37.9297,9353.2199950184,0
+USMF.US,D,20210519,000000,37.3929,37.695,37.2185,37.695,12939.428697771,0
+USMF.US,D,20210520,000000,38.1258,38.1258,38.0288,38.0872,30301.040424276,0
+USMF.US,D,20210521,000000,38.3011,38.3774,38.0773,38.0773,10585.97923659,0
+USMF.US,D,20210524,000000,38.3011,38.3507,38.2833,38.2833,3166.2022781064,0
+USMF.US,D,20210525,000000,38.4091,38.4091,38.0872,38.0872,14741.619726605,0
+USMF.US,D,20210526,000000,38.2427,38.3011,38.2427,38.2912,2263.5923174473,0
+USMF.US,D,20210527,000000,38.4765,38.5447,38.4665,38.4853,5855.8588051713,0
+USMF.US,D,20210528,000000,38.5695,38.5695,38.4388,38.4388,2182.821851169,0
+USMF.US,D,20210601,000000,38.5447,38.6042,38.3507,38.4091,27397.342161574,0
+USMF.US,D,20210602,000000,38.4041,38.4289,38.3705,38.4269,2480.66294557,0
+USMF.US,D,20210603,000000,38.211,38.4091,38.211,38.3893,8062.9117962238,0
+USMF.US,D,20210604,000000,38.6231,38.7221,38.5259,38.7122,8396.0899696215,0
+USMF.US,D,20210607,000000,38.8865,38.8865,38.6429,38.7518,9001.8684667082,0
+USMF.US,D,20210608,000000,38.7171,38.8865,38.7171,38.8627,8012.4302547999,0
+USMF.US,D,20210609,000000,38.9112,38.9162,38.7676,38.7676,10811.126911341,0
+USMF.US,D,20210610,000000,38.9658,38.9658,38.7716,38.8667,11807.632539047,0
+USMF.US,D,20210611,000000,38.9212,39.0242,38.8667,39.0142,17110.213650214,0
+USMF.US,D,20210614,000000,39.1312,39.1312,38.5844,38.7072,12675.915051538,0
+USMF.US,D,20210615,000000,38.7122,38.7795,38.5745,38.6923,9353.2199950184,0
+USMF.US,D,20210616,000000,38.4963,38.6289,38.4091,38.4101,8161.8556174146,0
+USMF.US,D,20210617,000000,38.2724,38.2724,37.9396,37.9525,5105.7030996123,0
+USMF.US,D,20210618,000000,37.587,37.587,37.4226,37.4226,3107.6436900547,0
+USMF.US,D,20210621,000000,38.0288,38.0773,38.0278,38.0506,3359.0417663457,0
+USMF.US,D,20210622,000000,37.999,38.1635,37.999,38.0852,6114.3242972616,0
+USMF.US,D,20210623,000000,38.0486,38.0971,37.9694,37.9694,5151.1364868938,0
+USMF.US,D,20210624,000000,38.0971,38.2635,38.0971,38.2377,1541.7062750856,0
+USMF.US,D,20210625,000000,38.3803,38.5775,38.2437,38.5775,11037.284216919,0
+USMF.US,D,20210628,000000,38.5665,38.5665,38.3219,38.4279,5139.0209169521,0
+USMF.US,D,20210629,000000,38.4101,38.6062,38.4101,38.4407,7876.1300929554,0
+USMF.US,D,20210630,000000,38.3319,38.5181,38.3319,38.5091,8437.4848335891,0
+USMF.US,D,20210701,000000,38.6943,38.8498,38.6943,38.7835,3699.2873555427,0
+USMF.US,D,20210702,000000,38.8003,38.939,38.8003,38.9093,7342.0353846906,0
+USMF.US,D,20210706,000000,39.0083,39.0083,38.3793,38.5873,4767.4767720722,0
+USMF.US,D,20210707,000000,38.6448,38.8211,38.5963,38.8191,7412.7095426841,0
+USMF.US,D,20210708,000000,38.3903,38.6151,38.1942,38.3883,1586.1300315386,0
+USMF.US,D,20210709,000000,38.5467,39.0083,38.5467,38.9934,10210.396568396,0
+USMF.US,D,20210712,000000,38.8112,39.0172,38.8112,38.9944,5949.7544722197,0
+USMF.US,D,20210713,000000,38.8994,38.8994,38.6439,38.6439,18481.292315286,0
+USMF.US,D,20210714,000000,38.8894,38.8894,38.6567,38.6567,8018.4880397708,0
+USMF.US,D,20210715,000000,38.5269,38.6052,38.4577,38.5567,11326.038633864,0
+USMF.US,D,20210716,000000,38.5081,38.6299,38.312,38.316,4152.6115975292,0
+USMF.US,D,20210719,000000,37.9297,37.9297,37.5632,37.7614,7769.1092251368,0
+USMF.US,D,20210720,000000,38.214,38.4497,38.214,38.3953,3277.261669239,0
+USMF.US,D,20210721,000000,38.7409,38.7409,38.6339,38.6617,6735.2472567755,0
+USMF.US,D,20210722,000000,38.5081,38.625,38.5081,38.5983,7679.2520814022,0
+USMF.US,D,20210723,000000,38.7924,38.8885,38.7924,38.8885,5373.2552691589,0
+USMF.US,D,20210726,000000,38.9786,38.9915,38.9291,38.9915,3920.3965069793,0
+USMF.US,D,20210727,000000,38.9786,38.9786,38.7141,38.931,11559.263355242,0
+USMF.US,D,20210728,000000,38.7587,38.939,38.7587,38.8568,7232.995255215,0
+USMF.US,D,20210729,000000,39.0568,39.251,39.0568,39.146,6043.6501392682,0
+USMF.US,D,20210730,000000,39.2916,39.3005,39.0826,39.0826,2734.0802835179,0
+USMF.US,D,20210802,000000,39.3599,39.4392,39.1124,39.1124,11557.244093586,0
+USMF.US,D,20210803,000000,39.3599,39.4778,39.3599,39.46,8550.5634863786,0
+USMF.US,D,20210804,000000,39.3104,39.3104,39.1152,39.1152,1573.0048307684,0
+USMF.US,D,20210805,000000,39.2817,39.2817,39.1342,39.251,4098.0915327914,0
+USMF.US,D,20210806,000000,39.3996,39.5164,39.35,39.4094,8211.32752801,0
+USMF.US,D,20210809,000000,39.3104,39.4194,39.2906,39.3213,8325.415811628,0
+USMF.US,D,20210810,000000,39.5808,39.5808,39.4966,39.5263,2523.067440366,0
+USMF.US,D,20210811,000000,39.6937,39.8195,39.6739,39.8195,9883.2761799693,0
+USMF.US,D,20210812,000000,39.7859,39.8125,39.7719,39.8125,2797.687025712,0
+USMF.US,D,20210813,000000,39.7907,39.8591,39.7631,39.7631,11164.497701308,0
+USMF.US,D,20210816,000000,39.8087,39.9225,39.8087,39.9225,12102.444740964,0
+USMF.US,D,20210817,000000,39.7957,39.7957,39.459,39.7066,1487.1862103478,0
+USMF.US,D,20210818,000000,39.7135,39.7423,39.2599,39.2599,15764.375755853,0
+USMF.US,D,20210819,000000,39.0272,39.0974,39.0272,39.0974,536.11396992172,0
+USMF.US,D,20210820,000000,39.2758,39.4491,39.2618,39.4471,5830.6180344594,0
+USMF.US,D,20210823,000000,39.5769,39.665,39.5769,39.6026,2581.6260284178,0
+USMF.US,D,20210824,000000,39.7611,39.7709,39.6541,39.6739,5907.3499774237,0
+USMF.US,D,20210825,000000,39.8105,39.9334,39.7235,39.8591,22596.547572162,0
+USMF.US,D,20210826,000000,39.7225,39.7235,39.6115,39.6115,1123.7191120958,0
+USMF.US,D,20210827,000000,39.7897,39.9958,39.7789,39.9305,6873.5666802769,0
+USMF.US,D,20210830,000000,39.977,40.0453,39.9285,39.9285,5994.1782286728,0
+USMF.US,D,20210831,000000,39.977,40.0057,39.9017,39.9383,29168.234634724,0
+USMF.US,D,20210901,000000,40.0651,40.0651,39.7699,39.8957,8634.3628451422,0
+USMF.US,D,20210902,000000,40.0453,40.1543,40.0453,40.1543,7909.4479102952,0
+USMF.US,D,20210903,000000,40.0552,40.1345,40.0255,40.0691,2518.0192862237,0
+USMF.US,D,20210907,000000,39.8789,39.8789,39.6016,39.6016,8377.9166147089,0
+USMF.US,D,20210908,000000,39.6145,39.6829,39.5838,39.6521,17899.744958083,0
+USMF.US,D,20210909,000000,39.6789,39.6789,39.4996,39.4996,2287.8234573307,0
+USMF.US,D,20210910,000000,39.6046,39.6541,39.1975,39.1975,9129.0819510964,0
+USMF.US,D,20210913,000000,39.3104,39.3104,39.1738,39.2906,3212.6452962164,0
+USMF.US,D,20210914,000000,39.1252,39.1332,38.9558,38.9588,6174.9021469703,0
+USMF.US,D,20210915,000000,39.2332,39.4075,39.2332,39.4075,3775.0096676785,0
+USMF.US,D,20210916,000000,39.3005,39.4689,39.252,39.351,7636.8475866062,0
+USMF.US,D,20210917,000000,39.1152,39.154,39.0122,39.0202,4065.7833462801,0
+USMF.US,D,20210920,000000,38.4883,38.4883,38.0486,38.4605,4412.086720448,0
+USMF.US,D,20210921,000000,38.7538,38.7538,38.3417,38.3635,5817.4928336891,0
+USMF.US,D,20210922,000000,38.728,38.9291,38.728,38.7409,5257.147723884,0
+USMF.US,D,20210923,000000,39.252,39.3698,39.1816,39.1816,40634.611953747,0
+USMF.US,D,20210924,000000,38.9974,39.3114,38.9974,39.2391,6572.6966933905,0
+USMF.US,D,20210927,000000,39.4303,39.4451,39.2966,39.2966,24694.560433738,0
+USMF.US,D,20210928,000000,39.1738,39.1738,38.7419,38.7419,7240.0626710144,0
+USMF.US,D,20210929,000000,38.8488,39.036,38.7904,38.8706,11475.463996479,0
+USMF.US,D,20210930,000000,38.9271,38.9271,38.2823,38.2823,14379.162259181,0
+USMF.US,D,20211001,000000,38.3477,38.831,38.1149,38.6527,4346.460716597,0
+USMF.US,D,20211004,000000,38.6131,38.6131,38.4171,38.4339,6987.6549638949,0
+USMF.US,D,20211005,000000,38.6429,38.9479,38.5051,38.726,4261.6517270048,0
+USMF.US,D,20211006,000000,38.4853,38.6725,38.1951,38.6725,8650.5169383979,0
+USMF.US,D,20211007,000000,39.0074,39.3005,39.0074,39.0766,7580.3082602114,0
+USMF.US,D,20211008,000000,39.139,39.139,38.9716,38.9716,12841.494507409,0
+USMF.US,D,20211011,000000,39.0658,39.1994,38.7716,38.7716,5037.0482032758,0
+USMF.US,D,20211012,000000,38.7409,38.8439,38.6577,38.7191,10312.369282073,0
+USMF.US,D,20211013,000000,38.6825,38.8488,38.4655,38.8092,13245.3468388,0
+USMF.US,D,20211014,000000,39.3213,39.4303,39.3164,39.4303,10104.385331406,0
+USMF.US,D,20211015,000000,39.6165,39.6759,39.4402,39.5689,2638.1653548125,0
+USMF.US,D,20211018,000000,39.4699,39.7443,39.4699,39.6749,6186.0080860835,0
+USMF.US,D,20211019,000000,39.8125,39.8621,39.8037,39.8522,8210.3178971816,0
+USMF.US,D,20211020,000000,40.1176,40.1672,39.9799,40.0721,7052.2713369175,0
+USMF.US,D,20211021,000000,40.0275,40.1444,39.9315,40.1444,4593.820269574,0
+USMF.US,D,20211022,000000,40.3444,40.3642,40.2058,40.2979,4531.2231582084,0
+USMF.US,D,20211025,000000,40.3544,40.4524,40.281,40.281,6986.6453330665,0
+USMF.US,D,20211026,000000,40.4524,40.4524,40.1166,40.1166,12630.481664257,0
+USMF.US,D,20211027,000000,39.9611,39.9701,39.457,39.457,5419.6982872689,0
+USMF.US,D,20211028,000000,39.7829,39.8323,39.6165,39.8323,6474.7625030282,0
+USMF.US,D,20211029,000000,39.9601,39.9789,39.7491,39.8691,8974.6084343393,0
+USMF.US,D,20211101,000000,40.079,40.0939,40.0097,40.081,3926.4542919502,0
+USMF.US,D,20211102,000000,40.1523,40.1761,40.1285,40.1404,6544.4270301932,0
+USMF.US,D,20211103,000000,40.0493,40.5306,40.0493,40.5218,6339.4719720122,0
+USMF.US,D,20211104,000000,40.4434,40.6792,40.3742,40.4682,17399.977697987,0
+USMF.US,D,20211105,000000,40.6842,40.6842,40.4534,40.5752,7897.3323403534,0
+USMF.US,D,20211108,000000,40.7872,40.7872,40.5802,40.6733,34442.546082692,0
+USMF.US,D,20211109,000000,40.6109,40.6664,40.5504,40.6664,8094.2103519066,0
+USMF.US,D,20211110,000000,40.698,40.7476,40.491,40.5406,9760.101218895,0
+USMF.US,D,20211111,000000,40.6693,40.6891,40.6683,40.6683,1383.1942350146,0
+USMF.US,D,20211112,000000,40.6891,40.8446,40.6891,40.8169,14743.638988261,0
+USMF.US,D,20211115,000000,40.8753,40.9051,40.7466,40.7466,19033.560378463,0
+USMF.US,D,20211116,000000,40.8456,40.8951,40.7862,40.7862,2020.2712877841,0
+USMF.US,D,20211117,000000,40.5426,40.6158,40.4336,40.503,9547.0691140862,0
+USMF.US,D,20211118,000000,40.4038,40.4722,40.2157,40.4336,7276.4093808396,0
+USMF.US,D,20211119,000000,40.3048,40.3742,40.1672,40.1672,7326.8909222635,0
+USMF.US,D,20211122,000000,40.4434,40.4434,40.2553,40.2553,2880.4767536472,0
+USMF.US,D,20211123,000000,40.1107,40.3584,40.1107,40.3584,3015.7672846632,0
+USMF.US,D,20211124,000000,40.285,40.3544,40.285,40.3405,4111.2167335616,0
+USMF.US,D,20211126,000000,39.666,39.8105,39.5769,39.6115,3611.4494734651,0
+USMF.US,D,20211129,000000,39.6263,39.9899,39.6115,39.7957,5930.5714864787,0
+USMF.US,D,20211130,000000,39.144,39.144,38.7746,38.7746,7386.4591411437,0
+USMF.US,D,20211201,000000,39.3015,39.4005,38.3913,38.3913,6690.8235003225,0
+USMF.US,D,20211202,000000,39.0162,39.3996,39.0162,39.1738,10221.50250751,0
+USMF.US,D,20211203,000000,39.4055,39.4055,38.8904,39.1054,10747.520169146,0
+USMF.US,D,20211206,000000,39.4699,39.7343,39.46,39.5174,5743.7897832103,0
+USMF.US,D,20211207,000000,40.2256,40.2355,40.0384,40.0691,12634.520187572,0
+USMF.US,D,20211208,000000,40.1087,40.2157,40.0493,40.1652,10731.36607589,0
+USMF.US,D,20211209,000000,39.9513,40.0592,39.8799,39.8799,3100.5762742554,0
+USMF.US,D,20211210,000000,40.0493,40.2256,39.9215,40.2157,19219.332450903,0
+USMF.US,D,20211213,000000,39.9799,40.1771,39.9611,40.0493,9254.2761738276,0
+USMF.US,D,20211214,000000,39.872,39.8819,39.7641,39.8819,6174.9021469703,0
+USMF.US,D,20211215,000000,39.872,40.3444,39.7739,40.3444,28199.998670214,0
+USMF.US,D,20211216,000000,40.5792,40.591,40.3148,40.3544,10385.062701723,0
+USMF.US,D,20211217,000000,40.4068,40.4068,40.1087,40.1087,8412.2440628771,0
+USMF.US,D,20211220,000000,39.3312,39.6165,39.2916,39.6165,8841.3371649802,0
+USMF.US,D,20211221,000000,39.9315,40.2098,39.9315,40.2098,12353.842817254,0
+USMF.US,D,20211222,000000,40.295,40.5257,40.295,40.5257,1488.1958411763,0
+USMF.US,D,20211223,000000,40.7961,40.8169,40.7575,40.8119,17852.292309144,0
+USMF.US,D,20211227,000000,40.9843,41.2893,40.9843,41.2893,2351.4301995248,0
+USMF.US,D,20211228,000000,41.4984,41.4984,41.3399,41.3627,7029.0498278625,0
+USMF.US,D,20211229,000000,41.5468,41.5706,41.4716,41.5706,2226.2359767936,0
+USMF.US,D,20211230,000000,41.7796,41.7796,41.4686,41.4686,4373.7207489659,0
+USMF.US,D,20211231,000000,41.4974,41.5468,41.4498,41.4498,4244.4880029207,0
+USMF.US,D,20220103,000000,41.4389,41.537,41.2309,41.4201,11767.247305909,0
+USMF.US,D,20220104,000000,41.6558,41.735,41.6162,41.6964,6332.4045562128,0
+USMF.US,D,20220105,000000,41.6162,41.8034,41.0803,41.0803,6915.971175073,0
+USMF.US,D,20220106,000000,40.9942,41.3597,40.9793,41.1229,17051.655062161,0
+USMF.US,D,20220107,000000,41.2597,41.2606,40.9249,41.0061,48569.300634753,0
+USMF.US,D,20220110,000000,40.5494,40.9743,40.4712,40.9645,8961.483233569,0
+USMF.US,D,20220111,000000,41.0635,41.1615,40.7971,41.1517,7727.7143611692,0
+USMF.US,D,20220112,000000,41.2111,41.3448,40.9942,41.2012,8597.0065044886,0
+USMF.US,D,20220113,000000,41.3498,41.3498,40.8981,40.8981,4634.2055027132,0
+USMF.US,D,20220114,000000,40.7971,40.8357,40.5693,40.8169,8661.6228775111,0
+USMF.US,D,20220118,000000,40.4416,40.5098,40.288,40.288,3226.7801278151,0
+USMF.US,D,20220119,000000,40.4296,40.4296,39.9869,39.9869,8060.8925345668,0
+USMF.US,D,20220120,000000,40.2038,40.4416,39.4738,39.4738,3712.4125563129,0
+USMF.US,D,20220121,000000,39.3252,39.5689,38.9479,38.9726,13403.858878871,0
+USMF.US,D,20220124,000000,38.3377,39.2966,37.9346,39.2966,7694.3965438294,0
+USMF.US,D,20220125,000000,38.6389,39.2014,38.4953,38.8271,5762.9727689513,0
+USMF.US,D,20220126,000000,39.2658,39.2658,38.2685,38.5646,10069.048252409,0
+USMF.US,D,20220127,000000,39.1282,39.1282,38.2685,38.3873,26447.279551976,0
+USMF.US,D,20220128,000000,38.5547,39.1302,38.4605,39.1302,7258.236025927,0
+USMF.US,D,20220131,000000,39.2807,39.7264,39.246,39.7264,8167.9134023855,0
+USMF.US,D,20220201,000000,39.6511,40.1157,39.6511,40.076,12614.327571002,0
+USMF.US,D,20220202,000000,40.0473,40.4208,40.0265,40.4019,12630.481664257,0
+USMF.US,D,20220203,000000,39.977,40.2732,39.9721,39.9721,8454.6485576732,0
+USMF.US,D,20220204,000000,39.977,40.2196,39.6413,40.0166,14587.146209848,0
+USMF.US,D,20220207,000000,40.0661,40.1256,39.9275,39.9572,5228.8780606866,0
+USMF.US,D,20220208,000000,39.9968,40.3801,39.9968,40.3801,6390.9631442645,0
+USMF.US,D,20220209,000000,40.8169,40.9743,40.7902,40.9595,7335.9775997198,0
+USMF.US,D,20220210,000000,40.5891,40.8654,40.1652,40.285,15048.547498461,0
+USMF.US,D,20220211,000000,40.3424,40.392,39.7601,39.9116,26108.043593607,0
+USMF.US,D,20220214,000000,39.9175,39.9175,39.4035,39.6105,5143.059440266,0
+USMF.US,D,20220215,000000,39.9671,40.1256,39.9671,40.0919,4841.1798225511,0
+USMF.US,D,20220216,000000,40.0562,40.2038,39.8779,40.1256,9089.7063487857,0
+USMF.US,D,20220217,000000,39.5917,39.6907,39.3946,39.4332,3708.374032999,0
+USMF.US,D,20220218,000000,39.2956,39.561,39.2064,39.3252,1983.9245779589,0
+USMF.US,D,20220222,000000,39.1658,39.1658,38.7419,38.829,5024.9326333341,0
+USMF.US,D,20220223,000000,39.0093,39.0093,38.3051,38.3051,5809.4157870613,0
+USMF.US,D,20220224,000000,37.5078,38.6686,37.5078,38.6537,590629.99613621,0
+USMF.US,D,20220225,000000,38.6735,39.6907,38.6735,39.6413,14638.637382099,0
+USMF.US,D,20220228,000000,39.2866,39.6413,39.1668,39.6313,186272.84933084,0
+USMF.US,D,20220301,000000,39.6907,39.6907,38.94,39.0974,44474.237994448,0
+USMF.US,D,20220302,000000,39.4045,40.0562,39.4045,39.977,809166.60822188,0
+USMF.US,D,20220303,000000,40.0859,40.0859,39.8799,39.9126,33638.879943224,0
+USMF.US,D,20220304,000000,39.5243,39.6907,39.4827,39.6769,9654.0899819048,0
+USMF.US,D,20220307,000000,39.355,39.3748,38.7033,38.7033,5478.2568753206,0
+USMF.US,D,20220308,000000,38.6795,39.0756,38.3457,38.3457,7093.6662008851,0
+USMF.US,D,20220309,000000,38.8409,39.1767,38.8409,39.0093,19591.886226612,0
+USMF.US,D,20220310,000000,38.4973,38.941,38.4973,38.941,8569.7464721197,0
+USMF.US,D,20220311,000000,39.0786,39.0786,38.5844,38.5844,6671.6405145814,0
+USMF.US,D,20220314,000000,38.6637,39.044,38.4805,38.5745,116242.83580596,0
+USMF.US,D,20220315,000000,38.7627,39.1272,38.7627,39.1272,23950.46251315,0
+USMF.US,D,20220316,000000,39.6611,39.7075,38.9716,39.7075,8433.4463102752,0
+USMF.US,D,20220317,000000,39.7403,40.0552,39.6204,40.0552,13020.19916405,0
+USMF.US,D,20220318,000000,39.8681,40.4454,39.8681,40.4454,7227.9471010726,0
+USMF.US,D,20220321,000000,40.5693,40.5693,40.2979,40.4266,6461.637302258,0
+USMF.US,D,20220322,000000,40.6485,40.7773,40.5891,40.7317,9997.3644635873,0
+USMF.US,D,20220323,000000,40.6882,40.6882,40.3187,40.3187,5207.6758132885,0
+USMF.US,D,20220324,000000,40.3622,40.6584,40.3622,40.6584,3506.4478673034,0
+USMF.US,D,20220325,000000,40.6931,40.9951,40.6931,40.9951,7563.1445361273,0
+USMF.US,D,20220328,000000,40.802,40.8768,40.5779,40.8768,3770.9711443646,0
+USMF.US,D,20220329,000000,41.0943,41.4112,41.0793,41.3914,11293.730447353,0
+USMF.US,D,20220330,000000,41.3914,41.3914,40.9753,41.0745,9098.793026242,0
+USMF.US,D,20220331,000000,40.9853,41.0943,40.5776,40.5776,10792.953556428,0
+USMF.US,D,20220401,000000,40.6634,40.6634,40.3455,40.6121,14923.353275731,0
+USMF.US,D,20220404,000000,40.5792,40.6882,40.4752,40.6573,16135.919900732,0
+USMF.US,D,20220405,000000,40.6485,40.6683,40.3118,40.3311,21320.374204966,0
+USMF.US,D,20220406,000000,40.1929,40.2722,40.0641,40.2301,3551.8812545849,0
+USMF.US,D,20220407,000000,40.2524,40.5296,39.9701,40.3946,8263.8283310909,0
+USMF.US,D,20220408,000000,40.7377,40.7476,40.5693,40.5693,6471.7336105428,0
+USMF.US,D,20220411,000000,40.6436,40.6466,40.3118,40.3118,5634.7496537347,0
+USMF.US,D,20220412,000000,40.5296,40.708,40.178,40.2239,6413.1750224911,0
+USMF.US,D,20220413,000000,40.3792,40.6287,40.3201,40.6287,5123.8764545249,0
+USMF.US,D,20220414,000000,40.7178,40.7773,40.5085,40.5085,14820.370931225,0
+USMF.US,D,20220418,000000,40.4802,40.5792,40.3464,40.3712,6105.2376198053,0
+USMF.US,D,20220419,000000,40.7377,40.978,40.7377,40.978,4157.6597516716,0
+USMF.US,D,20220420,000000,41.2923,41.4706,41.2725,41.3221,84653.50644455,0
+USMF.US,D,20220421,000000,41.53,41.5994,40.8367,40.853,3244.9534827277,0
+USMF.US,D,20220422,000000,40.6485,40.6485,39.7536,39.7536,3918.3772453224,0
+USMF.US,D,20220425,000000,39.1232,39.9138,39.1034,39.9138,9146.2456751805,0
+USMF.US,D,20220426,000000,39.4752,39.4897,39.1214,39.1214,4945.1717978843,0
+USMF.US,D,20220427,000000,39.0638,39.4887,39.0044,39.1332,6197.1140251968,0
+USMF.US,D,20220428,000000,39.3411,39.866,39.1826,39.7055,29092.512322588,0
+USMF.US,D,20220429,000000,39.5541,39.5541,38.4318,38.4318,5368.2071150165,0
+USMF.US,D,20220502,000000,38.5289,38.5883,37.9446,38.5487,10216.454353367,0
+USMF.US,D,20220503,000000,38.7765,39.1034,38.6478,38.9944,5509.5554310034,0
+USMF.US,D,20220504,000000,38.8845,39.9288,38.8845,39.9288,3451.9278025656,0
+USMF.US,D,20220505,000000,39.0142,39.1034,38.628,38.8855,14985.950387096,0
+USMF.US,D,20220506,000000,38.5389,38.6078,38.4001,38.6062,5099.6453146414,0
+USMF.US,D,20220509,000000,38.103,38.212,37.7366,37.7366,5233.926214829,0
+USMF.US,D,20220510,000000,38.0733,38.0733,37.2215,37.5846,40321.626396918,0
+USMF.US,D,20220511,000000,37.5781,38.212,37.2076,37.2076,8880.7127672908,0
+USMF.US,D,20220512,000000,37.0433,37.2958,36.865,37.2857,8694.9406948509,0
+USMF.US,D,20220513,000000,37.7564,38.1427,37.7266,37.9632,41123.27327473,0
+USMF.US,D,20220516,000000,37.7762,38.212,37.7762,37.964,3392.3595836854,0
+USMF.US,D,20220517,000000,38.3903,38.7072,38.3209,38.6826,6377.8379434943,0
+USMF.US,D,20220518,000000,38.1328,38.1328,37.1826,37.1826,6340.4816028407,0
+USMF.US,D,20220519,000000,36.9739,37.4394,36.9739,37.1621,10759.635739088,0
+USMF.US,D,20220520,000000,37.3205,37.4196,36.4688,37.099,14512.43352854,0
+USMF.US,D,20220523,000000,37.5187,37.8752,37.4493,37.7247,5821.5313570031,0
+USMF.US,D,20220524,000000,37.2523,37.6574,37.2037,37.6038,8737.345189647,0
+USMF.US,D,20220525,000000,38.0931,38.2912,37.905,38.1625,4306.0754834579,0
+USMF.US,D,20220526,000000,38.6379,39.0142,38.6379,38.9251,12412.401405306,0
+USMF.US,D,20220527,000000,39.153,39.6283,39.153,39.6283,15478.650231394,0
+USMF.US,D,20220531,000000,39.1332,39.4312,39.1332,39.3213,7209.77374616,0
+USMF.US,D,20220601,000000,39.4501,39.4501,38.6775,39.0187,12737.502532076,0
+USMF.US,D,20220602,000000,38.728,39.3823,38.7203,39.3823,13576.505750541,0
+USMF.US,D,20220603,000000,39.1663,39.1663,39.0292,39.0752,5237.9647381429,0
+USMF.US,D,20220606,000000,39.247,39.4501,39.1535,39.2044,13045.439934762,0
+USMF.US,D,20220607,000000,39.034,39.5634,39.034,39.5604,7767.0899634798,0
+USMF.US,D,20220608,000000,39.3406,39.4104,38.995,38.995,7897.3323403534,0
+USMF.US,D,20220609,000000,38.7369,38.9251,38.2697,38.2697,4674.5907358523,0
+USMF.US,D,20220610,000000,37.7266,37.7266,37.4196,37.4614,3193.4623104753,0
+USMF.US,D,20220613,000000,36.6867,36.6867,36.0429,36.0429,9691.4463225585,0
+USMF.US,D,20220614,000000,36.34,36.34,35.6665,35.9371,15349.417485348,0
+USMF.US,D,20220615,000000,36.3202,36.5084,36.0258,36.2229,10870.695130221,0
+USMF.US,D,20220616,000000,35.0514,35.1218,34.9304,34.9304,9872.170240856,0
+USMF.US,D,20220617,000000,34.8731,35.2208,34.8731,35.1468,3580.1509177823,0
+USMF.US,D,20220621,000000,35.7359,35.8151,35.6863,35.7194,13035.343626477,0
+USMF.US,D,20220622,000000,35.4526,35.8547,35.405,35.709,109768.07330294,0
+USMF.US,D,20220623,000000,35.8645,35.8745,35.4892,35.8745,4924.9791813148,0
+USMF.US,D,20220624,000000,36.2228,36.9094,36.2228,36.9094,6473.5148199446,0
+USMF.US,D,20220627,000000,37.0587,37.0935,36.9293,36.9293,59770.981293124,0
+USMF.US,D,20220628,000000,37.3871,37.3871,36.4815,36.4935,15586.881150599,0
+USMF.US,D,20220629,000000,36.6706,36.6706,36.2589,36.3955,11446.725755043,0
+USMF.US,D,20220630,000000,35.8645,36.3522,35.8645,36.0686,28919.789351628,0
+USMF.US,D,20220701,000000,36.0536,36.6209,36.0536,36.6209,5251.5660430038,0
+USMF.US,D,20220705,000000,35.9143,36.3382,35.765,36.3382,39424.931221808,0
+USMF.US,D,20220706,000000,36.2226,36.5313,36.1133,36.346,15088.454675794,0
+USMF.US,D,20220707,000000,36.6208,36.8288,36.6109,36.7717,30518.572660931,0
+USMF.US,D,20220708,000000,36.8,36.9293,36.6507,36.7412,12712.889783781,0
+USMF.US,D,20220711,000000,36.4815,36.6507,36.4383,36.4383,21489.617265525,0
+USMF.US,D,20220712,000000,36.4616,36.6607,36.183,36.2909,29540.812660961,0
+USMF.US,D,20220713,000000,35.7949,36.3323,35.7949,36.183,24426.91683378,0
+USMF.US,D,20220714,000000,35.7551,35.8436,35.4167,35.8128,10726.218129166,0
+USMF.US,D,20220715,000000,36.3223,36.3821,36.3024,36.3751,22676.394819446,0
+USMF.US,D,20220718,000000,36.7204,36.7303,36.2029,36.2542,12336.055251419,0
+USMF.US,D,20220719,000000,36.9094,37.1296,36.8696,37.1296,6456.4316544775,0
+USMF.US,D,20220720,000000,37.0289,37.2567,37.0289,37.2179,18169.45381239,0
+USMF.US,D,20220721,000000,37.1284,37.3086,36.9592,37.3086,8142.6405752889,0
+USMF.US,D,20220722,000000,37.2478,37.3174,36.989,37.1254,4126.0869063478,0
+USMF.US,D,20220725,000000,37.2876,37.3355,37.208,37.3355,8506.4115105295,0
+USMF.US,D,20220726,000000,37.3075,37.3075,37.0786,37.1682,6904.6135249673,0
+USMF.US,D,20220727,000000,37.198,37.7452,37.198,37.6567,7159.8561148875,0
+USMF.US,D,20220728,000000,37.7155,37.9135,37.4416,37.8847,3414.6233092474,0
+USMF.US,D,20220729,000000,37.845,38.223,37.845,38.1534,5563.0825897568,0
+USMF.US,D,20220801,000000,37.9593,38.2131,37.9593,38.1633,8233.0808630559,0
+USMF.US,D,20220802,000000,37.9643,38.1831,37.8414,37.8414,7407.0595681173,0
+USMF.US,D,20220803,000000,38.0041,38.2529,38.0041,38.2131,9108.3418702232,0
+USMF.US,D,20220804,000000,38.0922,38.0922,37.8902,37.8902,6793.070503388,0
+USMF.US,D,20220805,000000,37.8837,37.9643,37.7852,37.9388,3916.0644603111,0
+USMF.US,D,20220808,000000,38.3723,38.3723,38.0936,38.1069,4647.6258991375,0
+USMF.US,D,20220809,000000,38.1832,38.1832,37.9245,37.9619,6589.0774098691,0
+USMF.US,D,20220810,000000,38.6012,38.641,38.5116,38.6002,55702.173235695,0
+USMF.US,D,20220811,000000,38.7206,39.0738,38.7206,38.8161,13538.91107872,0
+USMF.US,D,20220812,000000,38.9528,39.2778,38.9439,39.2638,23117.542445331,0
+USMF.US,D,20220815,000000,38.9694,39.4271,38.9694,39.389,12945.019855717,0
+USMF.US,D,20220816,000000,39.4669,39.8351,39.4271,39.6691,10407.667337809,0
+USMF.US,D,20220817,000000,39.2978,39.4271,39.2729,39.2995,16311.408344822,0
+USMF.US,D,20220818,000000,39.3377,39.5157,39.3168,39.4451,5357.0797120653,0
+USMF.US,D,20220819,000000,39.2281,39.2579,39.0888,39.2173,34426.597984552,0
+USMF.US,D,20220822,000000,38.8499,38.8499,38.5447,38.5447,9897.1821579687,0
+USMF.US,D,20220823,000000,38.5415,38.5614,38.4021,38.4021,3840.6975538386,0
+USMF.US,D,20220824,000000,38.3424,38.5712,38.3424,38.5116,7624.1162587581,0
+USMF.US,D,20220825,000000,38.7305,38.8878,38.6808,38.8878,11431.652373749,0
+USMF.US,D,20220826,000000,38.8798,38.8798,37.9711,37.9711,6369.0060429694,0
+USMF.US,D,20220829,000000,37.6856,38.0439,37.6856,37.8338,6512.7056113103,0
+USMF.US,D,20220830,000000,37.8548,37.8548,37.2654,37.3174,12040.616978047,0
+USMF.US,D,20220831,000000,37.5364,37.5364,37.1138,37.1138,12495.83309314,0
+USMF.US,D,20220901,000000,36.9492,37.1256,36.7701,37.1256,13388.177265775,0
+USMF.US,D,20220902,000000,37.4369,37.5918,36.8348,36.854,13586.141006776,0
+USMF.US,D,20220906,000000,36.9492,36.999,36.5988,36.6482,5316.8840286133,0
+USMF.US,D,20220907,000000,36.7403,37.3174,36.7403,37.2577,18314.158272817,0
+USMF.US,D,20220908,000000,37.1085,37.4956,37.1085,37.4724,21407.216114449,0
+USMF.US,D,20220909,000000,37.6757,38.014,37.6757,37.967,35365.167193156,0
+USMF.US,D,20220912,000000,38.1633,38.3325,38.1633,38.2827,11993.38704999,0
+USMF.US,D,20220913,000000,37.6657,37.6657,36.9592,37.0307,53636.115106262,0
+USMF.US,D,20220914,000000,36.8199,37.0786,36.7701,36.9481,35098.870790286,0
+USMF.US,D,20220915,000000,36.9492,37.0089,36.774,36.774,7995.9263306891,0
+USMF.US,D,20220916,000000,36.5213,36.5213,36.2127,36.5087,3831.6535250619,0
+USMF.US,D,20220919,000000,36.2327,36.7602,36.2327,36.7602,10450.87769752,0
+USMF.US,D,20220920,000000,36.5213,36.5213,36.0963,36.2726,29846.299855196,0
+USMF.US,D,20220921,000000,36.4616,36.59,35.8314,35.8314,5382.2020142228,0
+USMF.US,D,20220922,000000,35.4963,35.6058,35.3968,35.4735,10844.79539535,0
+USMF.US,D,20220923,000000,34.8505,34.8993,34.4515,34.75,11572.337265831,0
+USMF.US,D,20220926,000000,34.63,34.67,34.21,34.23,11702,0
+USMF.US,D,20220927,000000,34.5,34.689,33.98,34.15,11253,0
+USMF.US,D,20220928,000000,34.36,35.1,34.35,34.96,11306,0
+USMF.US,D,20220929,000000,34.69,34.69,34.15,34.469,49813,0
+USMF.US,D,20220930,000000,34.46,34.75,34.1648,34.1648,16637,0
+USMF.US,D,20221003,000000,34.4781,35.2499,34.4781,35.11,44028,0
+USMF.US,D,20221004,000000,35.52,36.12,35.52,36.12,102057,0
+USMF.US,D,20221005,000000,35.79,36.19,35.73,36.01,77080,0
+USMF.US,D,20221006,000000,35.8,35.85,35.555,35.6,98265,0
+USMF.US,D,20221007,000000,35.35,35.35,34.81,34.95,12003,0
+USMF.US,D,20221010,000000,35.13,35.13,34.7,34.88,12919,0
+USMF.US,D,20221011,000000,34.69,35.2,34.69,34.86,8221,0
+USMF.US,D,20221012,000000,34.74,34.97,34.74,34.7652,115227,0
+USMF.US,D,20221013,000000,34.22,35.6,34.22,35.5963,36314,0
+USMF.US,D,20221014,000000,35.76,35.76,34.971,34.9753,13998,0
+USMF.US,D,20221017,000000,35.44,35.72,35.43,35.58,42951,0
+USMF.US,D,20221018,000000,36.13,36.26,35.84,36.0194,12054,0
+USMF.US,D,20221019,000000,35.89,36.03,35.53,35.6816,41967,0
+USMF.US,D,20221020,000000,35.77,35.925,35.42,35.4609,29708,0
+USMF.US,D,20221021,000000,35.4,36.12,35.4,36.11,13010,0
+USMF.US,D,20221024,000000,36.475,36.58,36.3,36.53,14807,0
+USMF.US,D,20221025,000000,36.42,37.04,36.42,37.0003,126373,0
+USMF.US,D,20221026,000000,37.08,37.49,37.08,37.15,78290,0
+USMF.US,D,20221027,000000,37.34,37.6,37.2277,37.2277,15043,0
+USMF.US,D,20221028,000000,37.26,38,37.26,38,57492,0
+USMF.US,D,20221031,000000,37.85,37.975,37.82,37.87,50956,0
+USMF.US,D,20221101,000000,37.99,38.12,37.87,38.05,23598,0
+USMF.US,D,20221102,000000,37.79,38.22,37.23,37.23,21285,0
+USMF.US,D,20221103,000000,36.79,37.01,36.56,36.7563,15265,0
+USMF.US,D,20221104,000000,37.18,37.3703,36.691,37.1093,294739,0
+USMF.US,D,20221107,000000,37.19,37.53,37.08,37.46,27025,0
+USMF.US,D,20221108,000000,37.49,37.95,37.395,37.67,24211,0
+USMF.US,D,20221109,000000,37.48,37.675,37.13,37.13,18602,0
+USMF.US,D,20221110,000000,38.03,38.49,38.03,38.49,19225,0
+USMF.US,D,20221111,000000,38.53,38.549,38.29,38.5,26999,0
+USMF.US,D,20221114,000000,38.44,38.81,38.26,38.26,12790,0
+USMF.US,D,20221115,000000,38.71,38.71,38.31,38.56,6249,0
+USMF.US,D,20221116,000000,38.47,38.475,38.3,38.36,19587,0
+USMF.US,D,20221117,000000,37.95,38.26,37.89,38.26,51448,0
+USMF.US,D,20221118,000000,38.37,38.57,38.23,38.43,13970,0
+USMF.US,D,20221121,000000,38.3,38.52,38.29,38.4652,32340,0
+USMF.US,D,20221122,000000,38.59,38.99,38.59,38.96,27112,0
+USMF.US,D,20221123,000000,39.07,39.14,38.9,39.07,39810,0
+USMF.US,D,20221125,000000,38.99,39.3,38.99,39.24,4158,0
+USMF.US,D,20221128,000000,39.09,39.1,38.7068,38.7532,16114,0
+USMF.US,D,20221129,000000,38.81,38.96,38.7619,38.8475,29196,0
+USMF.US,D,20221130,000000,38.79,39.7,38.67,39.7,19740,0
+USMF.US,D,20221201,000000,39.83,39.94,39.585,39.65,61063,0
+USMF.US,D,20221202,000000,39.34,39.7,39.32,39.605,38618,0
+USMF.US,D,20221205,000000,39.3,39.3,38.755,38.88,15371,0
+USMF.US,D,20221206,000000,38.8,38.8,38.27,38.5,42537,0
+USMF.US,D,20221207,000000,38.51,38.64,38.4,38.45,27647,0
+USMF.US,D,20221208,000000,38.59,38.85,38.53,38.65,15632,0
+USMF.US,D,20221209,000000,38.55,38.63,38.35,38.36,18512,0
+USMF.US,D,20221212,000000,38.365,38.8309,38.35,38.8,17506,0
+USMF.US,D,20221213,000000,39.35,39.465,38.67,38.77,19682,0
+USMF.US,D,20221214,000000,38.68,39.03,38.47,38.65,45958,0
+USMF.US,D,20221215,000000,38.3,38.33,37.82,37.98,27900,0
+USMF.US,D,20221216,000000,37.637,37.77,37.365,37.62,12760,0
+USMF.US,D,20221219,000000,37.58,37.68,37.21,37.36,9625,0
+USMF.US,D,20221220,000000,37.43,37.669,37.35,37.54,24412,0
+USMF.US,D,20221221,000000,37.64,38.1005,37.64,38.04,16954,0
+USMF.US,D,20221222,000000,37.661,37.74,37.26,37.72,16963,0
+USMF.US,D,20221223,000000,37.49,37.83,37.49,37.82,9902,0
+USMF.US,D,20221227,000000,37.9,37.95,37.75,37.85,27890,0
+USMF.US,D,20221228,000000,37.9,37.9,37.35,37.35,13206,0
+USMF.US,D,20221229,000000,37.47,37.85,37.47,37.788,305364,0
+USMF.US,D,20221230,000000,37.55,37.65,37.35,37.6,17704,0
+USMF.US,D,20230103,000000,37.75,37.83,37.165,37.46,51145,0
+USMF.US,D,20230104,000000,37.67,37.92,37.59,37.74,23121,0
+USMF.US,D,20230105,000000,37.5,37.61,37.4,37.4989,11438,0
+USMF.US,D,20230106,000000,37.98,38.4199,37.83,38.3127,27096,0
+USMF.US,D,20230109,000000,38.4,38.5654,38.13,38.13,36431,0
+USMF.US,D,20230110,000000,38.08,38.35,38.0206,38.35,29952,0
+USMF.US,D,20230111,000000,38.4538,38.66,38.41,38.63,21263,0
+USMF.US,D,20230112,000000,38.55,38.885,38.54,38.75,20545,0
+USMF.US,D,20230113,000000,38.43,38.8699,38.43,38.84,37585,0
+USMF.US,D,20230117,000000,38.8,38.94,38.68,38.68,26758,0
+USMF.US,D,20230118,000000,38.82,38.84,38.16,38.19,12845,0
+USMF.US,D,20230119,000000,38.07,38.1499,37.865,37.95,16720,0
+USMF.US,D,20230120,000000,38.14,38.4146,37.9425,38.385,11724,0
+USMF.US,D,20230123,000000,38.4668,38.84,38.4668,38.72,6346,0
+USMF.US,D,20230124,000000,38.95,38.95,37.94,38.67,19909,0
+USMF.US,D,20230125,000000,38.43,38.832,38.43,38.83,15167,0
+USMF.US,D,20230126,000000,38.8384,39.09,38.7701,39.09,8481,0
+USMF.US,D,20230127,000000,39.1,39.1,38.9,38.94,9598,0
+USMF.US,D,20230130,000000,38.92,38.9235,38.78,38.78,2578,0
+USMF.US,D,20230131,000000,38.79,39.25,38.79,39.24,8655,0
+USMF.US,D,20230201,000000,39.05,39.59,38.87,39.41,86862,0
+USMF.US,D,20230202,000000,39.63,39.6535,39.3804,39.59,15528,0
+USMF.US,D,20230203,000000,39.55,39.55,39.2928,39.32,8721,0
+USMF.US,D,20230206,000000,39.1231,39.1399,38.9915,39.03,21643,0
+USMF.US,D,20230207,000000,39.08,39.37,38.82,39.37,211312,0
+USMF.US,D,20230208,000000,39.2422,39.32,39.05,39.11,12994,0
+USMF.US,D,20230209,000000,39.3548,39.38,38.8884,38.8884,14535,0
+USMF.US,D,20230210,000000,38.92,39.18,38.92,39.18,25742,0
+USMF.US,D,20230213,000000,39.11,39.48,39.11,39.48,38090,0
+USMF.US,D,20230214,000000,39.47,39.47,39.06,39.3,37417,0
+USMF.US,D,20230215,000000,39.15,39.3099,39.035,39.3039,44776,0
+USMF.US,D,20230216,000000,39,39.38,39,39.13,63811,0
+USMF.US,D,20230217,000000,39.02,39.2041,38.92,39.17,47522,0
+USMF.US,D,20230221,000000,38.85,38.8998,38.48,38.48,16702,0
+USMF.US,D,20230222,000000,38.61,38.68,38.42,38.46,17942,0
+USMF.US,D,20230223,000000,38.75,38.75,38.21,38.5199,14636,0
+USMF.US,D,20230224,000000,38.17,38.285,38.05,38.25,10699,0
+USMF.US,D,20230227,000000,38.44,38.625,38.18,38.26,24621,0
+USMF.US,D,20230228,000000,38.3,38.3,37.97,37.97,9320,0
+USMF.US,D,20230301,000000,37.96,38.01,37.7689,37.96,15746,0
+USMF.US,D,20230302,000000,37.905,38.21,37.79,38.15,22413,0
+USMF.US,D,20230303,000000,38.19,38.5,38.145,38.49,15058,0
+USMF.US,D,20230306,000000,38.44,38.57,38.2801,38.37,21181,0
+USMF.US,D,20230307,000000,38.315,38.34,37.82,37.86,30666,0
+USMF.US,D,20230308,000000,37.86,37.89,37.565,37.72,16278,0
+USMF.US,D,20230309,000000,37.82,37.82,37.08,37.08,14588,0
+USMF.US,D,20230310,000000,36.85,36.95,36.28,36.37,16420,0
+USMF.US,D,20230313,000000,36.09,36.315,35.8981,35.8981,352165,0
+USMF.US,D,20230314,000000,36.26,36.61,36,36.33,7836,0
+USMF.US,D,20230315,000000,35.7352,35.78,35.4,35.7576,5653,0
+USMF.US,D,20230316,000000,35.76,36.26,35.53,36.22,23089,0
+USMF.US,D,20230317,000000,36.01,36.08,35.615,35.65,25336,0
+USMF.US,D,20230320,000000,35.91,36.4192,35.91,36.32,10895,0
+USMF.US,D,20230321,000000,36.6565,36.7701,36.594,36.73,54190,0
+USMF.US,D,20230322,000000,36.75,36.8,36.144,36.144,22940,0
+USMF.US,D,20230323,000000,36.285,36.5,35.89,35.9,5420,0
+USMF.US,D,20230324,000000,35.83,36.2023,35.81,36.2023,5216,0
+USMF.US,D,20230327,000000,36.26,36.644,36.26,36.507,6756,0
+USMF.US,D,20230328,000000,36.58,36.61,36.4678,36.5249,7179,0
+USMF.US,D,20230329,000000,36.84,36.91,36.73,36.91,76010,0
+USMF.US,D,20230330,000000,37.28,37.28,36.904,37,7181,0
+USMF.US,D,20230331,000000,37.15,37.55,37.15,37.55,18447,0
+USMF.US,D,20230403,000000,37.45,37.72,37.45,37.67,33063,0
+USMF.US,D,20230404,000000,37.71,37.885,37.0792,37.2145,39581,0
+USMF.US,D,20230405,000000,37.28,37.39,37.182,37.35,18851,0
+USMF.US,D,20230406,000000,37.39,37.39,37.235,37.295,15102,0
+USMF.US,D,20230410,000000,37.24,37.52,37.24,37.52,13631,0
+USMF.US,D,20230411,000000,37.595,37.85,37.595,37.7041,12400,0
+USMF.US,D,20230412,000000,37.85,37.85,37.5235,37.5235,12928,0
+USMF.US,D,20230413,000000,37.59,37.95,37.5246,37.8602,13387,0
+USMF.US,D,20230414,000000,37.92,37.98,37.5815,37.7387,40703,0
+USMF.US,D,20230417,000000,37.71,37.9154,37.67,37.89,13597,0
+USMF.US,D,20230418,000000,38.0542,38.0542,37.8035,37.9177,11893,0
+USMF.US,D,20230419,000000,37.73,37.8066,37.65,37.7165,14882,0
+USMF.US,D,20230420,000000,37.62,37.7023,37.51,37.6089,9935,0
+USMF.US,D,20230421,000000,37.6363,37.6363,37.4401,37.5544,3718,0
+USMF.US,D,20230424,000000,37.6318,37.66,37.4626,37.61,21630,0
+USMF.US,D,20230425,000000,37.445,37.445,37.11,37.13,309429,0
+USMF.US,D,20230426,000000,36.97,36.9711,36.685,36.7452,12288,0
+USMF.US,D,20230427,000000,36.885,37.2057,36.74,37.2057,7029,0
+USMF.US,D,20230428,000000,37.23,37.538,37.23,37.478,17498,0
+USMF.US,D,20230501,000000,37.44,37.72,37.44,37.6112,9211,0
+USMF.US,D,20230502,000000,37.2852,37.2852,36.8033,37.0885,15723,0
+USMF.US,D,20230503,000000,37.206,37.25,36.8948,36.8948,13646,0
+USMF.US,D,20230504,000000,36.8,36.8,36.43,36.45,15808,0
+USMF.US,D,20230505,000000,36.9822,37.2,36.9368,37.1038,12562,0
+USMF.US,D,20230508,000000,37.15,37.15,37.02,37.0802,3082,0
+USMF.US,D,20230509,000000,37.08,37.08,36.95,36.9921,8884,0
+USMF.US,D,20230510,000000,36.925,37.13,36.81,37.0746,10414,0
+USMF.US,D,20230511,000000,36.808,36.94,36.808,36.93,12375,0
+USMF.US,D,20230512,000000,36.98,37.09,36.77,36.9843,22265,0
+USMF.US,D,20230515,000000,36.9902,37.1377,36.9114,37.1252,8891,0
+USMF.US,D,20230516,000000,36.98,36.98,36.7446,36.7446,6788,0
+USMF.US,D,20230517,000000,36.78,37.13,36.77,37.0787,14038,0
+USMF.US,D,20230518,000000,36.9,37.2648,36.8701,37.2648,9115,0
+USMF.US,D,20230519,000000,37.36,37.41,37.0671,37.1597,4544,0
+USMF.US,D,20230522,000000,37.14,37.328,37.1193,37.2151,19439,0
+USMF.US,D,20230523,000000,37.06,37.1527,36.7354,36.87,26556,0
+USMF.US,D,20230524,000000,36.73,36.73,36.51,36.6,21311,0
+USMF.US,D,20230525,000000,36.53,36.68,36.37,36.55,36780,0
+USMF.US,D,20230526,000000,36.57,36.7971,36.57,36.756,4787,0
+USMF.US,D,20230530,000000,36.6819,36.69,36.535,36.57,11598,0
+USMF.US,D,20230531,000000,36.55,36.55,36.24,36.4899,20766,0
+USMF.US,D,20230601,000000,36.55,36.688,36.3976,36.5839,8562,0
+USMF.US,D,20230602,000000,36.82,37.4,36.82,37.37,12169,0
+USMF.US,D,20230605,000000,37.38,37.38,37.1338,37.19,13467,0
+USMF.US,D,20230606,000000,37.4579,37.4899,37.34,37.47,82848,0
+USMF.US,D,20230607,000000,37.5,37.68,37.47,37.63,14850,0
+USMF.US,D,20230608,000000,37.59,37.7099,37.5571,37.7099,99292,0
+USMF.US,D,20230609,000000,37.75,37.8035,37.6521,37.6955,33321,0
+USMF.US,D,20230612,000000,37.7461,37.93,37.7435,37.9252,4357,0
+USMF.US,D,20230613,000000,38.06,38.1884,38.06,38.1222,6671,0
+USMF.US,D,20230614,000000,38.123,38.123,37.79,37.99,7200,0
+USMF.US,D,20230615,000000,37.9,38.4424,37.9,38.395,11092,0
+USMF.US,D,20230616,000000,38.4853,38.4853,38.31,38.3352,8594,0
+USMF.US,D,20230620,000000,38.2,38.2,38.0009,38.058,8838,0
+USMF.US,D,20230621,000000,37.9534,38.095,37.9534,38.004,14087,0
+USMF.US,D,20230622,000000,37.88,37.99,37.84,37.99,16471,0
+USMF.US,D,20230623,000000,37.78,37.88,37.6602,37.6943,11852,0
+USMF.US,D,20230626,000000,37.58,37.75,37.5702,37.6493,11708,0
+USMF.US,D,20230627,000000,37.59,38.11,37.59,38.0389,8483,0
+USMF.US,D,20230628,000000,37.89,38.08,37.89,38.08,16009,0
+USMF.US,D,20230629,000000,38.1,38.43,38.0484,38.43,12770,0
+USMF.US,D,20230630,000000,38.68,38.8899,38.67,38.7739,13831,0
+USMF.US,D,20230703,000000,38.64,38.82,38.64,38.7961,27068,0
+USMF.US,D,20230705,000000,38.6817,38.7,38.54,38.68,32040,0
+USMF.US,D,20230706,000000,38.35,38.4352,38.215,38.4017,19945,0
+USMF.US,D,20230707,000000,38.26,38.7332,38.26,38.4433,9859,0
+USMF.US,D,20230710,000000,38.678,38.7662,38.671,38.7192,8225,0
+USMF.US,D,20230711,000000,38.9299,39.07,38.8709,39.07,4704,0
+USMF.US,D,20230712,000000,39.32,39.32,39.04,39.1,7082,0
+USMF.US,D,20230713,000000,39.13,39.27,39.13,39.25,7548,0
+USMF.US,D,20230714,000000,39.03,39.1399,39.03,39.0833,3107,0
+USMF.US,D,20230717,000000,39.06,39.45,39.06,39.3802,7472,0
+USMF.US,D,20230718,000000,39.4,39.68,39.4,39.6648,6090,0
+USMF.US,D,20230719,000000,39.845,39.8599,39.6307,39.69,12446,0
+USMF.US,D,20230720,000000,39.64,39.7699,39.63,39.7699,16746,0
+USMF.US,D,20230721,000000,39.85,39.8615,39.7092,39.7092,9583,0
+USMF.US,D,20230724,000000,39.74,39.74,39.6216,39.66,23786,0
+USMF.US,D,20230725,000000,39.58,39.87,39.58,39.7799,6635,0
+USMF.US,D,20230726,000000,39.7113,39.7673,39.6487,39.7673,5155,0
+USMF.US,D,20230727,000000,39.7783,39.8067,39.4497,39.4497,13120,0
+USMF.US,D,20230728,000000,39.55,39.6299,39.52,39.5749,12844,0
+USMF.US,D,20230731,000000,39.6811,39.6876,39.56,39.6508,5484,0
+USMF.US,D,20230801,000000,39.62,39.6519,39.45,39.6398,7104,0
+USMF.US,D,20230802,000000,39.56,39.56,39.3926,39.4078,5110,0
+USMF.US,D,20230803,000000,39.37,39.48,39.2607,39.3968,11099,0
+USMF.US,D,20230804,000000,39.37,39.56,39.135,39.135,11444,0
+USMF.US,D,20230807,000000,39.42,39.55,39.42,39.5246,10605,0
+USMF.US,D,20230808,000000,39.2425,39.4,39.16,39.3623,5353,0
+USMF.US,D,20230809,000000,39.39,39.45,39.2021,39.27,6852,0
+USMF.US,D,20230810,000000,39.4415,39.445,39.1501,39.2202,5900,0
+USMF.US,D,20230811,000000,39.2,39.38,39.1802,39.311,7192,0
+USMF.US,D,20230814,000000,39.24,39.4491,39.24,39.3764,16603,0
+USMF.US,D,20230815,000000,39.2599,39.2599,39.0744,39.0765,14439,0
+USMF.US,D,20230816,000000,39.13,39.3459,38.843,38.843,7566,0
+USMF.US,D,20230817,000000,38.99,38.99,38.45,38.4853,12304,0
+USMF.US,D,20230818,000000,38.4746,38.703,38.4746,38.6306,15812,0
+USMF.US,D,20230821,000000,38.7,38.87,38.56,38.8137,15109,0
+USMF.US,D,20230822,000000,38.91,38.91,38.66,38.6743,20061,0
+USMF.US,D,20230823,000000,38.7717,38.98,38.7717,38.8861,4487,0
+USMF.US,D,20230824,000000,38.97,39.0109,38.4138,38.6127,7230,0
+USMF.US,D,20230825,000000,38.72,38.78,38.635,38.7349,4567,0
+USMF.US,D,20230828,000000,38.81,39.0258,38.81,39.02,14358,0
+USMF.US,D,20230829,000000,38.94,39.37,38.94,39.3489,9339,0
+USMF.US,D,20230830,000000,39.58,39.58,39.42,39.503,41625,0
+USMF.US,D,20230831,000000,39.48,39.5745,39.4197,39.4197,5608,0
+USMF.US,D,20230901,000000,39.52,39.6572,39.42,39.5152,7603,0
+USMF.US,D,20230905,000000,39.3,39.31,39.0501,39.1137,3633,0
+USMF.US,D,20230906,000000,39.1442,39.1442,38.99,39.0718,6438,0
+USMF.US,D,20230907,000000,39.0146,39.13,39.0022,39.03,36041,0
+USMF.US,D,20230908,000000,39.04,39.3,39.04,39.15,6347,0
+USMF.US,D,20230911,000000,39.26,39.3353,39.2408,39.2525,14802,0
+USMF.US,D,20230912,000000,39.2,39.2981,39.1405,39.1405,6961,0
+USMF.US,D,20230913,000000,39.12,39.19,39.0116,39.1099,11266,0
+USMF.US,D,20230914,000000,39.28,39.53,39.28,39.4827,5095,0
+USMF.US,D,20230915,000000,39.33,39.33,39.07,39.1215,13788,0
+USMF.US,D,20230918,000000,39.1159,39.29,39.1159,39.14,6998,0
+USMF.US,D,20230919,000000,39.0508,39.17,39.0216,39.1693,2530,0
+USMF.US,D,20230920,000000,39.2937,39.4571,39.137,39.137,4306,0
+USMF.US,D,20230921,000000,38.88,38.898,38.7028,38.7028,21422,0
+USMF.US,D,20230922,000000,38.68,38.82,38.6,38.6,4736,0
+USMF.US,D,20230925,000000,38.4615,38.66,38.4615,38.5824,4887,0
+USMF.US,D,20230926,000000,38.48,38.48,38.1318,38.1698,21292,0
+USMF.US,D,20230927,000000,38.32,38.3675,38.0701,38.3,4734,0
+USMF.US,D,20230928,000000,38.31,38.71,38.31,38.6121,6275,0
+USMF.US,D,20230929,000000,38.81,38.81,38.3606,38.46,64882,0
+USMF.US,D,20231002,000000,38.34,38.39,38.11,38.2118,55188,0
+USMF.US,D,20231003,000000,37.77,37.83,37.66,37.7707,31493,0
+USMF.US,D,20231004,000000,37.8204,38.05,37.69,38.05,14482,0
+USMF.US,D,20231005,000000,38.0251,38.0799,37.86,37.9988,7144,0
+USMF.US,D,20231006,000000,37.85,38.46,37.8,38.2528,18221,0
+USMF.US,D,20231009,000000,38.25,38.74,38.218,38.68,43034,0
+USMF.US,D,20231010,000000,38.75,39.0368,38.75,38.8698,5256,0
+USMF.US,D,20231011,000000,38.9104,38.97,38.75,38.97,21605,0
+USMF.US,D,20231012,000000,38.7799,38.7799,38.3858,38.535,15472,0
+USMF.US,D,20231013,000000,38.66,38.66,38.399,38.4952,4497,0
+USMF.US,D,20231016,000000,38.82,38.99,38.82,38.9433,10341,0
+USMF.US,D,20231017,000000,38.75,39.26,38.75,39.0953,15644,0
+USMF.US,D,20231018,000000,38.95,38.95,38.7,38.73,6449,0
+USMF.US,D,20231019,000000,38.5113,38.7,38.19,38.2292,4249,0
+USMF.US,D,20231020,000000,38.1973,38.2,37.8095,37.8095,31021,0
+USMF.US,D,20231023,000000,37.62,37.775,37.5103,37.5103,15766,0
+USMF.US,D,20231024,000000,37.8,37.96,37.7699,37.853,21093,0
+USMF.US,D,20231025,000000,37.63,37.82,37.45,37.488,9777,0
+USMF.US,D,20231026,000000,37.5171,37.66,37.36,37.395,240860,0
+USMF.US,D,20231027,000000,37.35,37.35,36.945,36.9911,14505,0
+USMF.US,D,20231030,000000,37.18,37.34,37.09,37.24,7642,0
+USMF.US,D,20231031,000000,37.38,37.615,37.37,37.58,202156,0
+USMF.US,D,20231101,000000,37.58,37.8499,37.55,37.8146,40405,0
+USMF.US,D,20231102,000000,37.9,38.3142,37.9,38.27,22707,0
+USMF.US,D,20231103,000000,38.54,38.97,38.54,38.8584,14713,0
+USMF.US,D,20231106,000000,38.92,38.92,38.68,38.79,16047,0
+USMF.US,D,20231107,000000,38.7631,38.8959,38.7631,38.78,17145,0
+USMF.US,D,20231108,000000,38.89,38.9,38.64,38.76,7721,0
+USMF.US,D,20231109,000000,38.87,38.87,38.53,38.5437,3352,0
+USMF.US,D,20231110,000000,38.75,39.0395,38.613,39.0395,14816,0
+USMF.US,D,20231113,000000,38.92,39.0999,38.92,39.0591,10418,0
+USMF.US,D,20231114,000000,39.39,39.8199,39.39,39.705,18175,0
+USMF.US,D,20231115,000000,39.877,39.89,39.7052,39.7052,5694,0
+USMF.US,D,20231116,000000,39.51,39.604,39.4,39.4996,12511,0
+USMF.US,D,20231117,000000,39.58,39.725,39.58,39.6856,19146,0
+USMF.US,D,20231120,000000,39.775,39.98,39.77,39.88,85057,0
+USMF.US,D,20231121,000000,39.83,39.91,39.6,39.8444,893024,0
+USMF.US,D,20231122,000000,40.03,40.325,40.02,40.1198,302852,0
+USMF.US,D,20231124,000000,40.28,40.39,40.26,40.3157,2501,0
+USMF.US,D,20231127,000000,40.39,40.39,40.3,40.3438,16607,0
+USMF.US,D,20231128,000000,40.28,40.37,39.95,40.1304,138182,0
+USMF.US,D,20231129,000000,40.3753,40.39,40.1501,40.2,9327,0
+USMF.US,D,20231130,000000,40.25,40.5584,40.1812,40.5584,17647,0
+USMF.US,D,20231201,000000,40.51,41.0532,40.51,41.05,36249,0
+USMF.US,D,20231204,000000,40.97,41.15,40.97,41.12,10500,0
+USMF.US,D,20231205,000000,40.96,41.005,40.82,40.88,7996,0
+USMF.US,D,20231206,000000,41.07,41.07,40.7031,40.74,16566,0
+USMF.US,D,20231207,000000,40.8042,40.88,40.78,40.8195,9188,0
+USMF.US,D,20231208,000000,40.78,41.02,40.78,40.9976,8455,0
+USMF.US,D,20231211,000000,41.19,41.386,41.19,41.3711,8198,0
+USMF.US,D,20231212,000000,41.38,41.5817,41.26,41.4949,15494,0
+USMF.US,D,20231213,000000,41.57,41.9682,41.47,41.9429,17597,0
+USMF.US,D,20231214,000000,42.2162,42.2162,41.87,41.9732,5274,0
+USMF.US,D,20231215,000000,41.8,41.8572,41.64,41.7913,9935,0
+USMF.US,D,20231218,000000,41.86,42.0166,41.86,41.99,13349,0
+USMF.US,D,20231219,000000,42.13,42.23,42.13,42.2008,15458,0
+USMF.US,D,20231220,000000,42.105,42.3,41.72,41.72,18134,0
+USMF.US,D,20231221,000000,41.88,41.996,41.7278,41.9947,21159,0
+USMF.US,D,20231222,000000,41.93,42.21,41.93,42.0309,368573,0
+USMF.US,D,20231226,000000,42,42.18,41.9566,42.1168,14447,0
+USMF.US,D,20231227,000000,42.125,42.19,42.05,42.1,21422,0
+USMF.US,D,20231228,000000,42.16,42.21,42.13,42.1415,5782,0
+USMF.US,D,20231229,000000,42.09,42.18,41.96,42.0529,27990,0
+USMF.US,D,20240102,000000,42.005,42.13,41.925,42.1,20972,0
+USMF.US,D,20240103,000000,41.95,41.97,41.741,41.8,31483,0
+USMF.US,D,20240104,000000,41.86,41.9699,41.7,41.7,16115,0
+USMF.US,D,20240105,000000,41.63,41.91,41.63,41.73,474748,0
+USMF.US,D,20240108,000000,41.67,42.2,41.67,42.2,12918,0
+USMF.US,D,20240109,000000,42.07,42.2131,42.04,42.1647,13572,0
+USMF.US,D,20240110,000000,42.22,42.37,42.21,42.36,21860,0
+USMF.US,D,20240111,000000,42.36,42.447,42.12,42.447,28303,0
+USMF.US,D,20240112,000000,42.61,42.61,42.47,42.53,20989,0
+USMF.US,D,20240116,000000,42.43,42.5311,42.3584,42.44,7405,0
+USMF.US,D,20240117,000000,42.42,42.42,42.25,42.347,5489,0
+USMF.US,D,20240118,000000,42.43,42.5991,42.22,42.5991,406396,0
+USMF.US,D,20240119,000000,42.67,42.96,42.57,42.9,45489,0
+USMF.US,D,20240122,000000,43.105,43.3366,43.07,43.18,14547,0
+USMF.US,D,20240123,000000,43.2986,43.309,43.07,43.195,15612,0
+USMF.US,D,20240124,000000,43.42,43.42,43.07,43.0788,19424,0
+USMF.US,D,20240125,000000,43.28,43.413,43.238,43.4,19901,0
+USMF.US,D,20240126,000000,43.38,43.55,43.34,43.42,9535,0
+USMF.US,D,20240129,000000,43.37,43.63,43.33,43.63,10454,0
+USMF.US,D,20240130,000000,43.64,43.84,43.632,43.81,24576,0
+USMF.US,D,20240131,000000,43.675,43.675,43.27,43.295,11331,0
+USMF.US,D,20240201,000000,43.27,43.6856,43.2,43.6503,22114,0
+USMF.US,D,20240202,000000,43.5,43.8851,43.5,43.7716,13779,0
+USMF.US,D,20240205,000000,43.56,43.56,43.2,43.5,24227,0
+USMF.US,D,20240206,000000,43.5579,43.5579,43.385,43.45,14301,0
+USMF.US,D,20240207,000000,43.63,43.7094,43.47,43.625,26350,0
+USMF.US,D,20240208,000000,43.65,43.7252,43.5711,43.7252,17339,0
+USMF.US,D,20240209,000000,43.77,43.9485,43.75,43.91,17083,0
+USMF.US,D,20240212,000000,43.902,44.1169,43.902,44.0171,12899,0
+USMF.US,D,20240213,000000,43.53,43.6899,43.2926,43.57,36329,0
+USMF.US,D,20240214,000000,43.68,43.84,43.56,43.83,14788,0
+USMF.US,D,20240215,000000,44,44.3699,44,44.28,10548,0
+USMF.US,D,20240216,000000,44.22,44.295,44.0296,44.0296,3975,0
+USMF.US,D,20240220,000000,43.86,44.01,43.84,43.89,17693,0
+USMF.US,D,20240221,000000,43.7783,43.85,43.6891,43.85,9078,0
+USMF.US,D,20240222,000000,44.12,44.48,44.12,44.44,18827,0
+USMF.US,D,20240223,000000,44.5001,44.715,44.5001,44.7,7482,0
+USMF.US,D,20240226,000000,44.73,44.8307,44.63,44.63,6289,0
+USMF.US,D,20240227,000000,44.71,44.76,44.61,44.76,34285,0
+USMF.US,D,20240228,000000,44.7469,44.75,44.68,44.74,12670,0
+USMF.US,D,20240229,000000,44.96,44.96,44.67,44.9006,13586,0
+USMF.US,D,20240301,000000,45.01,45.2496,45.01,45.2496,6248,0
+USMF.US,D,20240304,000000,45.32,45.445,45.29,45.29,11665,0
+USMF.US,D,20240305,000000,45.25,45.305,44.92,45.0481,24236,0
+USMF.US,D,20240306,000000,45.33,45.45,45.23,45.334,9945,0
+USMF.US,D,20240307,000000,45.57,45.6399,45.51,45.5879,10813,0
+USMF.US,D,20240308,000000,45.66,45.7785,45.4265,45.4751,12344,0
+USMF.US,D,20240311,000000,45.41,45.47,45.1681,45.4,11077,0
+USMF.US,D,20240312,000000,45.6095,45.7167,45.53,45.7123,8783,0
+USMF.US,D,20240313,000000,45.78,45.93,45.78,45.8025,8210,0
+USMF.US,D,20240314,000000,45.84,45.84,45.3394,45.4701,6480,0
+USMF.US,D,20240315,000000,45.39,45.5446,45.39,45.4056,12483,0
+USMF.US,D,20240318,000000,45.54,45.6693,45.5076,45.5076,8865,0
+USMF.US,D,20240319,000000,45.49,45.83,45.49,45.795,16429,0
+USMF.US,D,20240320,000000,45.78,46.012,45.74,46.012,8422,0
+USMF.US,D,20240321,000000,46.21,46.32,46.06,46.3043,8843,0
+USMF.US,D,20240322,000000,46.18,46.18,45.9319,45.9903,9450,0
+USMF.US,D,20240325,000000,45.98,46.001,45.83,45.84,13537,0
+USMF.US,D,20240326,000000,45.91,46.23,45.91,46.23,19616,0
+USMF.US,D,20240327,000000,46.17,46.39,46.15,46.39,9926,0
+USMF.US,D,20240328,000000,46.41,46.58,46.41,46.5548,74243,0
+USMF.US,D,20240401,000000,46.51,46.7294,46.25,46.44,11657,0
+USMF.US,D,20240402,000000,46.14,46.145,45.94,46.07,22991,0
+USMF.US,D,20240403,000000,46.03,46.299,46.03,46.1602,11909,0
+USMF.US,D,20240404,000000,46.43,46.46,45.6699,45.6699,9961,0
+USMF.US,D,20240405,000000,45.65,46.06,45.65,46.023,9586,0
+USMF.US,D,20240408,000000,46.07,46.14,45.96,45.997,7354,0
+USMF.US,D,20240409,000000,46.05,46.05,45.61,45.8472,15984,0
+USMF.US,D,20240410,000000,45.457,45.4938,45.32,45.428,5073,0
+USMF.US,D,20240411,000000,45.5,45.5,45.1586,45.2774,12821,0
+USMF.US,D,20240412,000000,45.08,45.1055,44.55,44.6251,14645,0
+USMF.US,D,20240415,000000,44.93,45.061,44.2003,44.2524,6015,0
+USMF.US,D,20240416,000000,44.31,44.35,44.0737,44.2299,11725,0
+USMF.US,D,20240417,000000,44.355,44.43,43.99,44.0639,11455,0
+USMF.US,D,20240418,000000,44.11,44.31,43.8342,43.9325,9890,0
+USMF.US,D,20240419,000000,43.9,44.2025,43.9,44.01,8763,0
+USMF.US,D,20240422,000000,44.23,44.66,44.1707,44.44,203407,0
+USMF.US,D,20240423,000000,44.53,44.9,44.53,44.8607,18174,0
+USMF.US,D,20240424,000000,44.8934,44.95,44.7001,44.9086,10781,0
+USMF.US,D,20240425,000000,44.58,44.72,44.3513,44.72,9584,0
+USMF.US,D,20240426,000000,44.69,44.779,44.5963,44.5963,21151,0
+USMF.US,D,20240429,000000,44.65,44.92,44.65,44.8275,28847,0
+USMF.US,D,20240430,000000,44.71,44.71,44.1686,44.1686,11349,0
+USMF.US,D,20240501,000000,44.02,44.53,43.9806,44.06,22202,0
+USMF.US,D,20240502,000000,44.06,44.308,44.06,44.2479,18902,0
+USMF.US,D,20240503,000000,44.64,44.64,44.36,44.5498,25143,0
+USMF.US,D,20240506,000000,44.81,44.9599,44.74,44.9481,19407,0
+USMF.US,D,20240507,000000,45.11,45.2588,45.11,45.1616,29613,0
+USMF.US,D,20240508,000000,45.16,45.2,45.072,45.17,10094,0
+USMF.US,D,20240509,000000,45.26,45.4502,45.2401,45.4502,54355,0
+USMF.US,D,20240510,000000,45.56,45.69,45.5101,45.61,12584,0
+USMF.US,D,20240513,000000,45.68,45.839,45.49,45.52,14116,0
+USMF.US,D,20240514,000000,45.62,45.685,45.4793,45.6548,11025,0
+USMF.US,D,20240515,000000,45.89,46.0169,45.85,46.0051,8579,0
+USMF.US,D,20240516,000000,46.035,46.0799,46.0092,46.02,6380,0
+USMF.US,D,20240517,000000,46.04,46.13,45.983,46.13,13504,0
+USMF.US,D,20240520,000000,46.08,46.1677,46.01,46.03,7259,0
+USMF.US,D,20240521,000000,46.0387,46.08,45.9412,46.08,7444,0
+USMF.US,D,20240522,000000,46.055,46.0919,45.8252,45.8981,5245,0
+USMF.US,D,20240523,000000,45.96,45.97,45.4401,45.5202,14200,0
+USMF.US,D,20240524,000000,45.73,45.83,45.66,45.83,8186,0
+USMF.US,D,20240528,000000,45.825,45.8306,45.41,45.5383,7139,0
+USMF.US,D,20240529,000000,45.29,45.3696,45.24,45.28,7291,0
+USMF.US,D,20240530,000000,45.19,45.3744,45.08,45.24,7921,0
+USMF.US,D,20240531,000000,45.319,45.7248,45.07,45.7248,13694,0
+USMF.US,D,20240603,000000,45.75,45.75,45.22,45.4,13184,0
+USMF.US,D,20240604,000000,45.27,45.4193,45.1214,45.3055,18108,0
+USMF.US,D,20240605,000000,45.49,45.6,45.22,45.5702,7757,0
+USMF.US,D,20240606,000000,45.52,45.69,45.24,45.4358,12289,0
+USMF.US,D,20240607,000000,45.43,45.51,45.3901,45.3945,22930,0
+USMF.US,D,20240610,000000,45.1722,45.48,45.1722,45.48,4092,0
+USMF.US,D,20240611,000000,45.1524,45.345,45.1,45.31,7692,0
+USMF.US,D,20240612,000000,45.6699,45.73,45.4202,45.5075,9154,0
+USMF.US,D,20240613,000000,45.43,45.43,45.14,45.3398,5942,0
+USMF.US,D,20240614,000000,45.1,45.1,44.8894,45.035,11919,0
+USMF.US,D,20240617,000000,44.98,45.4494,44.975,45.4052,35881,0
+USMF.US,D,20240618,000000,45.53,45.61,45.4926,45.5712,19969,0
+USMF.US,D,20240620,000000,45.74,45.745,45.6103,45.745,38749,0
+USMF.US,D,20240621,000000,45.63,45.8045,45.6122,45.8045,14795,0
+USMF.US,D,20240624,000000,45.86,46.2483,45.86,46.0481,39806,0
+USMF.US,D,20240625,000000,45.8586,45.8699,45.33,45.58,318762,0
+USMF.US,D,20240626,000000,45.48,45.48,45.24,45.3993,24337,0
+USMF.US,D,20240627,000000,45.38,45.44,45.2642,45.44,33212,0
+USMF.US,D,20240628,000000,45.5839,45.67,45.4,45.4405,30104,0
+USMF.US,D,20240701,000000,45.48,45.63,45.24,45.2847,21224,0
+USMF.US,D,20240702,000000,45.26,45.37,45.17,45.35,30278,0
+USMF.US,D,20240703,000000,45.3597,45.44,45.27,45.3095,13691,0
+USMF.US,D,20240705,000000,45.3,45.3,44.9725,45.1246,41880,0
+USMF.US,D,20240708,000000,45.24,45.37,45.128,45.26,19712,0
+USMF.US,D,20240709,000000,45.17,45.38,45.1332,45.1439,16696,0
+USMF.US,D,20240710,000000,45.22,45.49,45.1678,45.49,14716,0
+USMF.US,D,20240711,000000,45.55,45.93,45.55,45.92,36543,0
+USMF.US,D,20240712,000000,46.07,46.43,46.0632,46.29,34510,0
+USMF.US,D,20240715,000000,46.38,46.61,46.3315,46.38,10810,0
+USMF.US,D,20240716,000000,46.68,47.21,46.6234,47.21,27318,0
+USMF.US,D,20240717,000000,47.04,47.22,46.98,47.06,21782,0
+USMF.US,D,20240718,000000,47.08,47.315,46.65,46.72,23754,0
+USMF.US,D,20240719,000000,46.57,46.6,46.2732,46.3105,13674,0
+USMF.US,D,20240722,000000,46.48,46.6499,46.25,46.64,27316,0
+USMF.US,D,20240723,000000,46.66,46.68,46.5008,46.56,156882,0
+USMF.US,D,20240724,000000,46.55,46.58,46,46.1,29919,0
+USMF.US,D,20240725,000000,46.25,46.75,46.225,46.33,8889,0
+USMF.US,D,20240726,000000,46.58,47,46.58,46.89,12302,0
+USMF.US,D,20240729,000000,47.03,47.05,46.84,46.92,22426,0
+USMF.US,D,20240730,000000,46.99,47.25,46.986,47.167,15807,0
+USMF.US,D,20240731,000000,47.32,47.43,47.29,47.2942,5426,0
+USMF.US,D,20240801,000000,47.31,47.31,46.485,46.67,12015,0
+USMF.US,D,20240802,000000,46.28,46.34,45.5175,45.8656,16522,0
+USMF.US,D,20240805,000000,44.78,45.08,44.61,44.69,18373,0
+USMF.US,D,20240806,000000,44.8,45.64,44.8,45.1262,52629,0
+USMF.US,D,20240807,000000,45.64,45.83,45.13,45.15,7769,0
+USMF.US,D,20240808,000000,45.25,45.85,45.25,45.85,12040,0
+USMF.US,D,20240809,000000,45.796,46.19,45.76,46.0569,9398,0
+USMF.US,D,20240812,000000,46.08,46.12,45.84,45.86,8771,0
+USMF.US,D,20240813,000000,46.09,46.36,46.0042,46.36,7661,0
+USMF.US,D,20240814,000000,46.27,46.6,46.27,46.5204,14814,0
+USMF.US,D,20240815,000000,46.93,47.1793,46.93,47.1072,10904,0
+USMF.US,D,20240816,000000,47.224,47.41,47.224,47.3304,11260,0
+USMF.US,D,20240819,000000,47.31,47.63,47.31,47.63,8999,0
+USMF.US,D,20240820,000000,47.69,47.71,47.42,47.4902,4683,0
+USMF.US,D,20240821,000000,47.63,47.8436,47.63,47.8436,7730,0
+USMF.US,D,20240822,000000,47.92,47.95,47.6916,47.6916,11207,0
+USMF.US,D,20240823,000000,47.97,48.33,47.97,48.3299,11206,0
+USMF.US,D,20240826,000000,48.41,48.6599,48.3619,48.3619,5259,0
+USMF.US,D,20240827,000000,48.24,48.485,48.24,48.4423,41140,0
+USMF.US,D,20240828,000000,48.48,48.54,48.1479,48.3204,8135,0
+USMF.US,D,20240829,000000,48.42,48.77,48.31,48.4583,14994,0
+USMF.US,D,20240830,000000,48.7,48.855,48.3932,48.8344,7766,0
+USMF.US,D,20240903,000000,48.7,48.82,48.06,48.13,13451,0
+USMF.US,D,20240904,000000,48.12,48.285,47.94,48.09,11475,0
+USMF.US,D,20240905,000000,47.98,47.99,47.58,47.666,12339,0
+USMF.US,D,20240906,000000,47.76,47.96,47.1401,47.1401,11781,0
+USMF.US,D,20240909,000000,47.36,47.67,47.3394,47.3845,17090,0
+USMF.US,D,20240910,000000,47.57,47.57,47.08,47.2459,22863,0
+USMF.US,D,20240911,000000,47.31,47.37,46.515,47.37,12192,0
+USMF.US,D,20240912,000000,47.46,47.72,47.33,47.635,47540,0
+USMF.US,D,20240913,000000,47.85,48.13,47.85,48.0234,6177,0
+USMF.US,D,20240916,000000,48.32,48.41,48.25,48.3989,17194,0
+USMF.US,D,20240917,000000,48.44,48.62,48.1801,48.32,9856,0
+USMF.US,D,20240918,000000,48.225,48.5699,48.1501,48.1566,108380,0
+USMF.US,D,20240919,000000,48.84,48.85,48.51,48.5278,4626,0
+USMF.US,D,20240920,000000,48.33,48.5299,48.285,48.4631,22705,0
+USMF.US,D,20240923,000000,48.5301,48.745,48.5301,48.7066,17613,0
+USMF.US,D,20240924,000000,48.86,48.86,48.67,48.72,11484,0
+USMF.US,D,20240925,000000,48.54,48.63,48.3,48.3002,23393,0
+USMF.US,D,20240926,000000,48.56,48.68,48.44,48.66,22164,0
+USMF.US,D,20240927,000000,48.79,48.93,48.6557,48.7318,21728,0
+USMF.US,D,20240930,000000,48.53,48.8723,48.515,48.8723,29257,0
+USMF.US,D,20241001,000000,48.59,48.79,48.44,48.6134,16878,0
+USMF.US,D,20241002,000000,48.56,48.66,48.56,48.6281,5573,0
+USMF.US,D,20241003,000000,48.5,48.53,48.3377,48.53,12302,0
+USMF.US,D,20241004,000000,48.88,48.9,48.57,48.8624,6253,0
+USMF.US,D,20241007,000000,48.67,48.67,48.3,48.4347,10626,0
+USMF.US,D,20241008,000000,48.57,48.74,48.4562,48.74,10439,0
+USMF.US,D,20241009,000000,48.72,49.13,48.71,49.11,20832,0
+USMF.US,D,20241010,000000,49.01,49.37,48.755,48.91,29358,0
+USMF.US,D,20241011,000000,49,49.36,49,49.36,106267,0
+USMF.US,D,20241014,000000,49.43,49.58,49.36,49.52,27834,0
+USMF.US,D,20241015,000000,49.59,49.8699,49.52,49.53,12733,0
+USMF.US,D,20241016,000000,49.52,49.8099,49.5168,49.74,20908,0
+USMF.US,D,20241017,000000,49.95,49.95,49.72,49.84,18729,0
+USMF.US,D,20241018,000000,49.91,49.94,49.77,49.87,22059,0
+USMF.US,D,20241021,000000,49.88,49.88,49.54,49.62,13088,0
+USMF.US,D,20241022,000000,49.46,49.49,49.23,49.42,18956,0
+USMF.US,D,20241023,000000,49.37,49.37,49.09,49.2251,9537,0
+USMF.US,D,20241024,000000,49.3,49.425,49.1874,49.2875,7534,0
+USMF.US,D,20241025,000000,49.48,49.48,48.86,48.92,9231,0
+USMF.US,D,20241028,000000,49.11,49.26,49.0609,49.21,17277,0
+USMF.US,D,20241029,000000,49.09,49.4,49.09,49.31,18683,0
+USMF.US,D,20241030,000000,49.33,49.41,49.09,49.1072,25270,0
+USMF.US,D,20241031,000000,49.2988,49.2988,48.93,48.93,8685,0
+USMF.US,D,20241101,000000,48.99,49.2,48.8216,48.8216,10282,0
+USMF.US,D,20241104,000000,48.95,49.08,48.8465,48.94,8814,0
+USMF.US,D,20241105,000000,48.965,49.4096,48.965,49.4096,6192,0
+USMF.US,D,20241106,000000,50.48,50.8348,50.1001,50.7889,50952,0
+USMF.US,D,20241107,000000,50.99,51.19,50.99,51.101,49927,0
+USMF.US,D,20241108,000000,51.47,51.6283,51.3972,51.5149,30320,0
+USMF.US,D,20241111,000000,51.76,52.1,51.59,51.8747,110393,0
+USMF.US,D,20241112,000000,51.9,51.91,51.65,51.7508,47504,0
+USMF.US,D,20241113,000000,51.81,52,51.71,51.84,26260,0
+USMF.US,D,20241114,000000,51.67,51.88,51.2925,51.36,24533,0
+USMF.US,D,20241115,000000,51.17,51.2,50.7124,50.84,26780,0
+USMF.US,D,20241118,000000,50.83,50.98,50.79,50.85,37522,0
+USMF.US,D,20241119,000000,50.465,50.87,50.39,50.69,41505,0
+USMF.US,D,20241120,000000,50.83,51.11,50.737,51.11,24378,0
+USMF.US,D,20241121,000000,51.6,51.825,51.17,51.7975,17071,0
+USMF.US,D,20241122,000000,51.8633,52.37,51.8633,52.37,15441,0
+USMF.US,D,20241125,000000,52.78,52.8361,52.59,52.6,25852,0
+USMF.US,D,20241126,000000,52.49,52.88,52.49,52.86,72247,0
+USMF.US,D,20241127,000000,52.905,52.905,52.595784,52.61,26500,0
+USMF.US,D,20241129,000000,52.755,52.82,52.6919,52.6919,4016,0
+USMF.US,D,20241202,000000,52.508,52.72,52.5,52.5639,16038,0
+USMF.US,D,20241203,000000,52.469349,52.5166,52.37,52.4575,15246,0
+USMF.US,D,20241204,000000,52.57,52.79,52.51,52.79,19246,0
+USMF.US,D,20241205,000000,52.71,52.79,52.68,52.68,18357,0
+USMF.US,D,20241206,000000,52.81,52.88,52.7141,52.7521,10085,0
+USMF.US,D,20241209,000000,52.624,52.81,52.0515,52.1,18160,0
+USMF.US,D,20241210,000000,51.8451,52.0697,51.7,51.7,11432,0
+USMF.US,D,20241211,000000,51.98,51.98,51.79,51.86,6697,0
+USMF.US,D,20241212,000000,51.8,51.8999,51.71,51.76,18807,0
+USMF.US,D,20241213,000000,51.685,51.85,51.3555,51.49,9622,0
+USMF.US,D,20241216,000000,51.3434,51.64,51.34,51.36,15489,0
+USMF.US,D,20241217,000000,51.1,51.28,50.935,51.0302,12846,0
+USMF.US,D,20241218,000000,51.029,51.15,49.71,49.71,12082,0
+USMF.US,D,20241219,000000,50.12,50.12,49.7618,49.7618,16506,0
+USMF.US,D,20241220,000000,49.9537,50.62,49.66,50.39,91215,0
+USMF.US,D,20241223,000000,50,50.35,49.93,50.32,29123,0
+USMF.US,D,20241224,000000,50.33,50.61,50.22,50.5787,12345,0
+USMF.US,D,20241226,000000,50.2592,50.599,50.2588,50.57,18139,0
+USMF.US,D,20241227,000000,50.39,50.39,49.9243,50.1773,14422,0
+USMF.US,D,20241230,000000,49.7305,49.87,49.36,49.74,36065,0
+USMF.US,D,20241231,000000,49.82,49.92,49.5648,49.68,21790,0
+USMF.US,D,20250102,000000,50.06,50.11,49.461,49.69,96965,0
+USMF.US,D,20250103,000000,49.79,50.0067,49.57,49.97,158977,0
+USMF.US,D,20250106,000000,50.0901,50.1995,49.6701,49.78,134379,0
+USMF.US,D,20250107,000000,49.94,49.9545,49.38,49.57,27222,0
+USMF.US,D,20250108,000000,49.47,49.8499,49.342054,49.73,25228,0
+USMF.US,D,20250110,000000,49.41,49.46,48.951,49.05,19483,0
+USMF.US,D,20250113,000000,48.77,49.3,48.77,49.3,16035,0
+USMF.US,D,20250114,000000,49.499,49.69,49.32,49.59,22038,0
+USMF.US,D,20250115,000000,50.309,50.309,49.85,49.96,124228,0
+USMF.US,D,20250116,000000,50.08,50.36,49.95,50.3,34811,0
+USMF.US,D,20250117,000000,50.66,50.68,50.42,50.54,10230,0
+USMF.US,D,20250121,000000,50.8522,50.9599,50.77,50.92,46439,0
+USMF.US,D,20250122,000000,50.9499,50.9499,50.76,50.86,80494,0
+USMF.US,D,20250123,000000,50.757,50.97,50.548,50.96,58240,0
+USMF.US,D,20250124,000000,51.01,51.1599,51,51.063,65187,0
+USMF.US,D,20250127,000000,51.11,51.564,50.81,51.48,347608,0
+USMF.US,D,20250128,000000,51.45,51.805,51.3568,51.53,34629,0
+USMF.US,D,20250129,000000,51.65,51.79,51.32,51.48,45223,0
+USMF.US,D,20250130,000000,51.78,52.0099,51.64,51.81,59670,0
+USMF.US,D,20250131,000000,51.8,51.97,51.541,51.63,29942,0
+USMF.US,D,20250203,000000,50.885,51.9599,50.59,51.5838,40497,0
+USMF.US,D,20250204,000000,51.58,51.7982,51.565,51.67,66310,0
+USMF.US,D,20250205,000000,51.84,51.97,51.62,51.89,40816,0
+USMF.US,D,20250206,000000,51.9999,52.1,51.585,51.86,41146,0
+USMF.US,D,20250207,000000,51.975,51.975,51.5599,51.59,72580,0
+USMF.US,D,20250210,000000,51.7682,51.92,51.6055,51.74,31913,0
+USMF.US,D,20250211,000000,51.48,51.69,51.4025,51.68,23379,0
+USMF.US,D,20250212,000000,51.2,51.51,51.17,51.49,21507,0
+USMF.US,D,20250213,000000,51.69,52.11,51.61,51.95,49107,0
+USMF.US,D,20250214,000000,51.9,51.9,51.5599,51.63,146150,0
+USMF.US,D,20250218,000000,51.49,51.67,51.3901,51.61,44828,0
+USMF.US,D,20250219,000000,51.4634,51.93,51.4101,51.78,27900,0
+USMF.US,D,20250220,000000,51.455,51.6,51.1,51.59,87451,0
+USMF.US,D,20250221,000000,51.2031,51.36,50.605,50.68,40919,0
+USMF.US,D,20250224,000000,50.745,51.02,50.6718,50.91,29148,0
+USMF.US,D,20250225,000000,50.92,51.105,50.7139,51.08,19049,0
+USMF.US,D,20250226,000000,51.0879,51.3,50.77,50.92,31873,0
+USMF.US,D,20250227,000000,50.9099,51.11,50.6,50.8,20991,0
+USMF.US,D,20250228,000000,50.86,51.16,50.475,51.16,33481,0
+USMF.US,D,20250303,000000,51.7,51.71,50.6199,50.9,19374,0
+USMF.US,D,20250304,000000,50.2657,50.67,50.08,50.11,29800,0
+USMF.US,D,20250305,000000,50.2101,50.6,49.8601,50.46,17869,0
+USMF.US,D,20250306,000000,50.0745,50.345,49.7901,49.96,16624,0
+USMF.US,D,20250307,000000,49.8234,50.51,49.59,50.38,56568,0
+USMF.US,D,20250310,000000,50.095,50.3894,49.5,49.81,39025,0
+USMF.US,D,20250311,000000,49.68,49.79,48.94,49.11,41196,0
+USMF.US,D,20250312,000000,49.0515,49.49,48.5801,48.92,22898,0
+USMF.US,D,20250313,000000,48.78,49.1159,47.8101,48.29,57838,0
+USMF.US,D,20250314,000000,48.561,49.23,48.561,49.17,45958,0
+USMF.US,D,20250317,000000,49.375,49.999,49.27,49.91,21914,0
+USMF.US,D,20250318,000000,49.7337,49.7337,49.35,49.59,19030,0
+USMF.US,D,20250319,000000,49.6762,50.0925,49.58,49.88,15560,0
+USMF.US,D,20250320,000000,49.64,49.93,49.56,49.68,19753,0
+USMF.US,D,20250321,000000,49.315,49.58,49.17,49.45,12395,0
+USMF.US,D,20250324,000000,49.979,50.205,49.91,50.205,30774,0
+USMF.US,D,20250325,000000,50.34,50.52,50.07,50.29,62892,0
+USMF.US,D,20250326,000000,50.215,50.29,49.95,50.14,18937,0
+USMF.US,D,20250327,000000,49.83,50.11,49.76,49.85,32670,0
+USMF.US,D,20250328,000000,49.84,49.95,49.205,49.34,21857,0
+USMF.US,D,20250331,000000,48.93,49.73,48.93,49.62,40898,0
+USMF.US,D,20250401,000000,49.57,49.84,49.22,49.84,20195,0
+USMF.US,D,20250402,000000,49.75,50.1715,49.75,50.11,82825,0
+USMF.US,D,20250403,000000,49.035,49.035,48.41,48.47,19081,0
+USMF.US,D,20250404,000000,47.33,47.47,45.6531,45.6531,74401,0
+USMF.US,D,20250407,000000,44.61,46.46,44.51,45.14,126158,0
+USMF.US,D,20250408,000000,46.06,46.379,44.085,44.42,76153,0
+USMF.US,D,20250409,000000,44.0632,47.49,43.9201,47.49,47027,0
+USMF.US,D,20250410,000000,46.63,47.005,45.2201,46.24,35951,0
+USMF.US,D,20250411,000000,46.18,47.01,45.8453,46.88,38975,0
+USMF.US,D,20250414,000000,47.445,47.64,47.03,47.41,14823,0
+USMF.US,D,20250415,000000,47.505,47.66,47.32,47.43,32360,0
+USMF.US,D,20250416,000000,47.3494,47.51,46.58,46.92,23965,0
+USMF.US,D,20250417,000000,47.01,47.35,46.89,47.07,18653,0
+USMF.US,D,20250421,000000,46.76,46.82,45.62,46.07,15349,0
+USMF.US,D,20250422,000000,46.5,47.14,46.36,47.12,11643,0
+USMF.US,D,20250423,000000,47.86,48.32,47.301,47.44,23554,0
+USMF.US,D,20250424,000000,47.415,48.14,47.41,48.14,27664,0
+USMF.US,D,20250425,000000,47.86,48.14,47.69,48.14,38927,0
+USMF.US,D,20250428,000000,48.4099,48.4099,47.911,48.3394,33222,0
+USMF.US,D,20250429,000000,48.355,48.7999,48.17,48.7,14786,0
+USMF.US,D,20250430,000000,48.0768,48.74,47.831,48.74,15592,0
+USMF.US,D,20250501,000000,48.62,49.0229,48.62,48.64,103585,0
+USMF.US,D,20250502,000000,48.9999,49.26,48.94,49.17,20390,0
+USMF.US,D,20250505,000000,49.05,49.3928,48.96,49.08,12717,0
+USMF.US,D,20250506,000000,48.93,49.25,48.71,49.04,22846,0
+USMF.US,D,20250507,000000,49.28,49.67,49.17,49.48,17093,0
+USMF.US,D,20250508,000000,49.5733,50.0347,49.51,49.6032,15793,0
+USMF.US,D,20250509,000000,49.705,49.75,49.49,49.68,25229,0
+USMF.US,D,20250512,000000,50.51,50.66,50.2484,50.65,12315,0
+USMF.US,D,20250513,000000,50.8099,50.98,50.713152,50.7729,39266,0
+USMF.US,D,20250514,000000,50.75,50.78,50.3801,50.52,17710,0
+USMF.US,D,20250515,000000,50.5769,51.09,50.37,51.09,14919,0
+USMF.US,D,20250516,000000,50.935,51.4499,50.9059,51.39,18076,0
+USMF.US,D,20250519,000000,51.13,51.5099,51.08,51.46,17472,0
+USMF.US,D,20250520,000000,51.375,51.49,51.221,51.33,15546,0
+USMF.US,D,20250521,000000,51.04,51.06,50.525,50.56,12303,0
+USMF.US,D,20250522,000000,50.1655,50.63,50.1655,50.48,19030,0
+USMF.US,D,20250523,000000,49.89,50.24,49.74,50.14,11710,0
+USMF.US,D,20250527,000000,50.5,50.82,50.3413,50.81,67285,0
+USMF.US,D,20250528,000000,50.81,50.82,50.3401,50.37,35165,0
+USMF.US,D,20250529,000000,50.5,50.57,50.2301,50.53,12185,0
+USMF.US,D,20250530,000000,50.43,50.72,50.24,50.69,236072,0
+USMF.US,D,20250602,000000,50.27,50.63,50.1254,50.63,27483,0
+USMF.US,D,20250603,000000,50.39,50.9,50.365,50.8431,23242,0
+USMF.US,D,20250604,000000,50.9699,50.97,50.69,50.69,77242,0
+USMF.US,D,20250605,000000,50.71,50.84,50.55,50.67,13896,0
+USMF.US,D,20250606,000000,50.9599,51.01,50.755,50.9,6624,0
+USMF.US,D,20250609,000000,50.8808,51,50.58,50.72,27197,0
+USMF.US,D,20250610,000000,50.861,50.9527,50.74,50.81,7559,0
+USMF.US,D,20250611,000000,50.84,50.9,50.5585,50.75,13690,0
+USMF.US,D,20250612,000000,50.68,50.905,50.56,50.905,18358,0
+USMF.US,D,20250613,000000,50.7299,50.82,50.35,50.35,46283,0
+USMF.US,D,20250616,000000,50.7,50.8791,50.6001,50.7,14890,0
+USMF.US,D,20250617,000000,50.365,50.5599,50.24,50.24,13133,0
+USMF.US,D,20250618,000000,50.3397,50.432051,50.1116,50.2,6975,0
+USMF.US,D,20250620,000000,50.369,50.39,50.06,50.22,13644,0
+USMF.US,D,20250623,000000,50.335,50.735,50.146185,50.635,15270,0
+USMF.US,D,20250624,000000,50.76,51.0399,50.67,51,12550,0
+USMF.US,D,20250625,000000,50.63,50.78,50.39,50.4,18729,0
+USMF.US,D,20250626,000000,50.549,50.68,50.5011,50.68,12222,0
+USMF.US,D,20250627,000000,50.769,50.9892,50.6,50.84,36521,0
+USMF.US,D,20250630,000000,50.9621,51.2799,50.887,51.257,18902,0
+USMF.US,D,20250701,000000,51.1342,51.56,51.1342,51.54,25052,0
+USMF.US,D,20250702,000000,51.088,51.43,51.0501,51.29,22538,0
+USMF.US,D,20250703,000000,51.425,51.7799,51.35,51.66,4998,0
+USMF.US,D,20250707,000000,51.6077,51.6776,51.1706,51.41,19670,0
+USMF.US,D,20250708,000000,51.3055,51.43,51.02,51.22,105869,0
+USMF.US,D,20250709,000000,51.221,52.15,51.0001,52.15,12779,0
+USMF.US,D,20250710,000000,51.0556,51.2799,50.97,50.97,10121,0
+USMF.US,D,20250711,000000,50.72,50.92,50.41,50.41,26389,0
+USMF.US,D,20250714,000000,50.59,50.9299,50.41,50.82,65384,0
+USMF.US,D,20250715,000000,50.82,50.86,50.16,50.16,33680,0
+USMF.US,D,20250716,000000,50.41,50.48,49.941,50.3849,22147,0
+USMF.US,D,20250717,000000,50.29,50.77,50.29,50.76,12771,0
+USMF.US,D,20250718,000000,50.73,50.86,50.6,50.79,16753,0
+USMF.US,D,20250721,000000,50.685,50.9599,50.61,50.65,29200,0
+USMF.US,D,20250722,000000,50.9499,51.1799,50.79,51.1,35395,0
+USMF.US,D,20250723,000000,51.195,51.4092,51.15,51.4092,9673,0
+USMF.US,D,20250724,000000,51.23,51.3999,51.23,51.2611,10850,0
+USMF.US,D,20250725,000000,51.32,51.4199,51.16,51.3351,84177,0
+USMF.US,D,20250728,000000,51.1,51.21,50.98,51.01,11057,0
+USMF.US,D,20250729,000000,51,51.1299,50.85,50.91,13045,0
+USMF.US,D,20250730,000000,50.82,51.03,50.4209,50.57,18862,0
+USMF.US,D,20250731,000000,50.83,51.04,50.5,50.57,28876,0
+USMF.US,D,20250801,000000,50.44,50.44,49.97,50.2911,18460,0
+USMF.US,D,20250804,000000,50.63,51,50.55,51,23102,0
+USMF.US,D,20250805,000000,50.725,50.95,50.5208,50.61,32898,0
+USMF.US,D,20250806,000000,50.712,50.9299,50.6711,50.8966,19557,0
+USMF.US,D,20250807,000000,50.67,51.02,50.1413,50.35,17210,0
+USMF.US,D,20250808,000000,50.6,50.6099,50.3015,50.47,13773,0
+USMF.US,D,20250811,000000,50.47,50.49,50.25,50.25,13470,0
+USMF.US,D,20250812,000000,50.48,50.5987,50.35,50.5987,11664,0
+USMF.US,D,20250813,000000,50.8265,51.31,50.71,51.3,47330,0
+USMF.US,D,20250814,000000,50.915,51.07,50.87,50.92,9590,0
+USMF.US,D,20250815,000000,51.05,51.2399,51.05,51.0664,4737,0
+USMF.US,D,20250818,000000,51.06,51.15,51.04,51.0848,14508,0
+USMF.US,D,20250819,000000,51.45,51.4601,51.12,51.2861,26746,0
+USMF.US,D,20250820,000000,51.425,51.54,51.3502,51.4653,10891,0
+USMF.US,D,20250821,000000,51.235,51.46,51.195,51.32,12624,0
+USMF.US,D,20250822,000000,51.61,52.1017,51.6005,51.975,16116,0
+USMF.US,D,20250825,000000,51.82,51.8565,51.6301,51.6661,17085,0
+USMF.US,D,20250826,000000,51.747372,51.747372,51.4442,51.5,5155,0
+USMF.US,D,20250827,000000,51.615,51.935,51.61,51.935,17254,0
+USMF.US,D,20250828,000000,51.79,51.96,51.5886,51.7477,4400,0
+USMF.US,D,20250829,000000,51.972,51.972,51.705,51.8331,8776,0
+USMF.US,D,20250902,000000,51.6,51.8,51.423,51.6748,17863,0
+USMF.US,D,20250903,000000,51.6922,51.6985,51.47,51.6985,8020,0
+USMF.US,D,20250904,000000,51.64,51.98,51.64,51.98,23362,0
+USMF.US,D,20250905,000000,51.8954,52.13,51.88,52.1258,72400,0
+USMF.US,D,20250908,000000,52.18,52.28,51.93,52.28,8448,0
+USMF.US,D,20250909,000000,52.205,52.21,51.9837,52.1269,21747,0
+USMF.US,D,20250910,000000,51.9738,52.0799,51.6101,51.7456,15231,0
+USMF.US,D,20250911,000000,51.8701,52.4503,51.8701,52.4503,22200,0
+USMF.US,D,20250912,000000,52.42,52.42,52.04,52.0401,231977,0
+USMF.US,D,20250915,000000,52.126,52.2299,51.9501,52.04,15094,0
+USMF.US,D,20250916,000000,51.94,52.02,51.6501,51.755,14735,0
+USMF.US,D,20250917,000000,52.12,52.53,51.83,52.03,20523,0
+USMF.US,D,20250918,000000,52.0445,52.33,52.0445,52.2226,32532,0
+USMF.US,D,20250919,000000,52.2047,52.36,52.0001,52.1219,11596,0
+USMF.US,D,20250922,000000,51.95,52.3,51.95,52.24,9479,0
+USMF.US,D,20250923,000000,52.38,52.38,52.1601,52.2388,12064,0
+USMF.US,D,20250924,000000,52.3,52.41,52.125,52.1429,12258,0
+USMF.US,D,20250925,000000,51.9,51.9,51.549,51.6812,10428,0
+USMF.US,D,20250926,000000,51.9989,52.2499,51.945,52.2096,13187,0
+USMF.US,D,20250929,000000,52.42,52.5,52.25,52.3301,16450,0
+USMF.US,D,20250930,000000,52.4588,52.4588,52.06,52.27,45265,0
+USMF.US,D,20251001,000000,52.14,52.23,51.86,52.011,80928,0
+USMF.US,D,20251002,000000,51.96,52.72,51.62,52.07,24182,0
+USMF.US,D,20251003,000000,52.275,52.385,52.12,52.12,11372,0
+USMF.US,D,20251006,000000,51.9427,52.225,51.91,51.91,16682,0
+USMF.US,D,20251007,000000,51.694,52.14,51.57,51.76,22008,0
+USMF.US,D,20251008,000000,51.79,51.93,51.7231,51.91,20379,0
+USMF.US,D,20251009,000000,51.87,51.87,51.33,51.36,31056,0
+USMF.US,D,20251010,000000,51.4175,51.59,50.559,50.559,17480,0
+USMF.US,D,20251013,000000,50.8868,51.089,50.83,51.04,5617,0
+USMF.US,D,20251014,000000,50.85,51.5249,50.7,51.3446,12700,0
+USMF.US,D,20251015,000000,51.4115,51.625,50.91,51.21,52998,0
+USMF.US,D,20251016,000000,51.34,51.41,50.65,50.76,20026,0
+USMF.US,D,20251017,000000,50.93,51.0899,50.68,51.03,26367,0
+USMF.US,D,20251020,000000,51.25,51.49,51.195,51.43,13301,0
+USMF.US,D,20251021,000000,51.3,51.699,51.3,51.6,26178,0
+USMF.US,D,20251022,000000,51.6092,51.67,51.24,51.4,13866,0
+USMF.US,D,20251023,000000,51.3,51.53,51.17,51.41,76398,0
+USMF.US,D,20251024,000000,51.7416,51.78,51.56,51.61,15266,0
+USMF.US,D,20251027,000000,51.695,51.755,51.5501,51.66,24236,0
+USMF.US,D,20251028,000000,51.395,51.62,51.21,51.23,15677,0
+USMF.US,D,20251029,000000,50.85,51.2,50.415,50.523,10208,0
+USMF.US,D,20251030,000000,50.59,50.96,50.345,50.54,22542,0
+USMF.US,D,20251031,000000,50.65,50.93,50.51,50.81,221042,0
+USMF.US,D,20251103,000000,50.64,50.8,50.2915,50.8,20225,0
+USMF.US,D,20251104,000000,50.46,50.63,50.39,50.48,52913,0
+USMF.US,D,20251105,000000,50.7185,50.9507,50.611,50.79,29113,0
+USMF.US,D,20251106,000000,50.68,50.84,50.42,50.52,16314,0
+USMF.US,D,20251107,000000,50.4,50.805,50.3843,50.77,19502,0
+USMF.US,D,20251110,000000,50.93,51.135,50.7851,51.0973,14624,0
+USMF.US,D,20251111,000000,51.18,51.425,51.13,51.4,9534,0
+USMF.US,D,20251112,000000,51.495,51.619,51.42,51.45,11162,0
+USMF.US,D,20251113,000000,51.36,51.4204,50.97,50.97,11509,0
+USMF.US,D,20251114,000000,50.6901,51.015,50.6901,50.8,12164,0
+USMF.US,D,20251117,000000,50.78,50.8275,50.1141,50.2139,25636,0
+USMF.US,D,20251118,000000,50.14,50.44,50.02,50.2778,14624,0
+USMF.US,D,20251119,000000,50.33,50.33,49.99,50.0568,6775,0
+USMF.US,D,20251120,000000,50.49,50.528599,49.6,49.62,19284,0
+USMF.US,D,20251121,000000,49.8607,50.645,49.83,50.38,24473,0
+USMF.US,D,20251124,000000,50.41,50.62,50.29,50.5,13760,0
+USMF.US,D,20251125,000000,50.83,51.3299,50.79,51.29,200629,0
+USMF.US,D,20251126,000000,51.42,51.58,51.34,51.34,25485,0
+USMF.US,D,20251128,000000,51.4,51.7,51.4,51.68,4468,0
+USMF.US,D,20251201,000000,51.415,51.615,51.195,51.22,17877,0
+USMF.US,D,20251202,000000,51.2802,51.34,51.09,51.09,14227,0
+USMF.US,D,20251203,000000,51.22,51.2774,51.1,51.22,20187,0
+USMF.US,D,20251204,000000,51.375,51.53,51.29,51.3665,21855,0
+USMF.US,D,20251205,000000,51.27,51.56,51.27,51.48,16582,0
+USMF.US,D,20251208,000000,51.38,51.57,51.1,51.1,27960,0
+USMF.US,D,20251209,000000,51.25,51.315,51.08,51.18,60148,0
+USMF.US,D,20251210,000000,51.2,51.61,51.16,51.44,15645,0
+USMF.US,D,20251211,000000,51.6501,51.97,51.23,51.88,7016,0
+USMF.US,D,20251212,000000,51.98,51.98,51.6,51.6805,16167,0
+USMF.US,D,20251215,000000,51.66,51.66,51.49,51.56,32280,0
+USMF.US,D,20251216,000000,51.57,51.57,51.1306,51.26,16854,0
+USMF.US,D,20251217,000000,51.355,51.82,51.3,51.4,22852,0
+USMF.US,D,20251218,000000,51.82,51.82,51.35,51.44,21426,0
+USMF.US,D,20251219,000000,51.6946,51.8758,51.665,51.703,11877,0
+USMF.US,D,20251222,000000,51.96,52.15,51.905,52.02,14955,0
+USMF.US,D,20251223,000000,52.015,52.015,51.82,51.9052,8482,0
+USMF.US,D,20251224,000000,51.96,52.1699,51.95,52.07,9459,0
+USMF.US,D,20251226,000000,51.9599,51.9599,51.7601,51.9175,10233,0
+USMF.US,D,20251229,000000,51.86,51.885,51.74,51.86,15728,0
+USMF.US,D,20251230,000000,51.7821,52.06,51.69,51.7,38698,0
+USMF.US,D,20251231,000000,51.62,51.62,51.17,51.26,9739,0
+USMF.US,D,20260102,000000,50.96,51.22,50.875,51.0867,378029,0
+USMF.US,D,20260105,000000,51.29,51.82,51.18,51.49,47373,0
+USMF.US,D,20260106,000000,51.4849,51.86,51.4849,51.78,32179,0
+USMF.US,D,20260107,000000,51.668,51.84,51.391,51.48,46329,0
+USMF.US,D,20260108,000000,51.47,51.71,51.42,51.6603,17954,0
+USMF.US,D,20260109,000000,51.88,51.9055,51.625,51.87,10389,0
+USMF.US,D,20260112,000000,51.66,52,51.63,52,35249,0
+USMF.US,D,20260113,000000,52,52.08,51.61,51.73,12250,0
+USMF.US,D,20260114,000000,51.68,51.8899,51.63,51.87,21296,0
+USMF.US,D,20260115,000000,51.93,52.13,51.8583,51.8583,11832,0
+USMF.US,D,20260116,000000,51.7,51.85,51.62,51.62,23591,0
+USMF.US,D,20260120,000000,51.255,52.64,50.64,50.9,83751,0
+USMF.US,D,20260121,000000,51.31,51.67,51.06,51.51,22941,0
+USMF.US,D,20260122,000000,51.62,51.895,51.6018,51.84,236967,0
+USMF.US,D,20260123,000000,51.7,51.725,51.44,51.6,73371,0
+USMF.US,D,20260126,000000,51.96,52.07,51.75,52.02,60065,0
+USMF.US,D,20260127,000000,51.76,52.02,51.66,51.89,70150,0
+USMF.US,D,20260128,000000,51.95064,52.0799,49.22,51.8468,25516,0
+USMF.US,D,20260129,000000,51.8,51.8,51.25,51.43,41507,0
+USMF.US,D,20260130,000000,51.4195,51.4195,51.04,51.37,20257,0
+USMF.US,D,20260202,000000,51.5,51.91,51.25,51.61,137358,0
+USMF.US,D,20260203,000000,51.3861,51.43,50.601,50.93,117008,0
+USMF.US,D,20260204,000000,50.8101,51.21,50.78,51.0419,34389,0
+USMF.US,D,20260205,000000,51.2652,51.275,50.85,50.93,30608,0
+USMF.US,D,20260206,000000,51.6101,51.73,51.26,51.73,29410,0
+USMF.US,D,20260209,000000,51.63,51.8477,51.53,51.7,24214,0
+USMF.US,D,20260210,000000,51.73,51.8816,51.62,51.63,56693,0
+USMF.US,D,20260211,000000,51.8,51.82,51.343,51.54,23883,0
+USMF.US,D,20260212,000000,51.74,51.74,50.47,50.55,25720,0
+USMF.US,D,20260213,000000,50.62,51.31,50.62,51.08,24602,0
+USMF.US,D,20260217,000000,51.0634,51.0634,50.78,50.89,29356,0
+USMF.US,D,20260218,000000,51.11,51.4199,51.0116,51.39,16018,0
diff --git a/daily/us/nyse etfs/2/usmv.us.txt b/daily/us/nyse etfs/2/usmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b69f9be866d1e90612e92ef1f13cdb2b1eb7691
--- /dev/null
+++ b/daily/us/nyse etfs/2/usmv.us.txt	
@@ -0,0 +1,3593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USMV.US,D,20111025,000000,20.1151,20.1151,19.9435,19.9435,5121.93,0
+USMV.US,D,20111026,000000,19.935,20.0571,19.8476,20.0279,5379.02,0
+USMV.US,D,20111027,000000,20.2956,20.2956,20.2956,20.2956,139.085,0
+USMV.US,D,20111028,000000,20.3258,20.3258,20.286,20.286,450.974,0
+USMV.US,D,20111031,000000,20.2784,20.2784,20.2377,20.2377,671.193,0
+USMV.US,D,20111104,000000,20.1068,20.1151,20.1068,20.1151,2570.97,0
+USMV.US,D,20111107,000000,20.0337,20.0337,20.0337,20.0337,139.085,0
+USMV.US,D,20111108,000000,20.3317,20.3467,20.3317,20.3467,1544.68,0
+USMV.US,D,20111109,000000,20.0886,20.1371,19.9597,19.9673,4106.18,0
+USMV.US,D,20111110,000000,20.6515,20.6515,20.0138,20.064,3660.47,0
+USMV.US,D,20111111,000000,20.3693,20.4654,20.3693,20.4248,3076.73,0
+USMV.US,D,20111114,000000,20.2956,20.2956,20.2956,20.2956,139.085,0
+USMV.US,D,20111115,000000,20.1902,20.457,20.1902,20.2956,30171,0
+USMV.US,D,20111116,000000,20.2538,20.2623,20.1463,20.1463,1282.31,0
+USMV.US,D,20111117,000000,19.9975,19.9975,19.7888,19.7888,1672.18,0
+USMV.US,D,20111118,000000,19.9121,19.9121,19.9026,19.9026,1350.81,0
+USMV.US,D,20111121,000000,19.6236,19.6814,19.5287,19.5999,6338.92,0
+USMV.US,D,20111123,000000,19.3351,19.4043,19.2658,19.3351,12209.9,0
+USMV.US,D,20111125,000000,19.0513,19.3274,19.0513,19.3274,1922.96,0
+USMV.US,D,20111128,000000,19.6683,19.732,19.6683,19.732,3110.46,0
+USMV.US,D,20111130,000000,20.6211,20.6211,20.1151,20.2719,6103.95,0
+USMV.US,D,20111201,000000,20.8622,20.8622,20.3258,20.4248,2436.1,0
+USMV.US,D,20111202,000000,20.4075,20.4075,20.3631,20.3631,896.681,0
+USMV.US,D,20111205,000000,20.4484,20.5348,20.3258,20.3258,6511.73,0
+USMV.US,D,20111206,000000,20.4248,20.4987,20.4248,20.4987,4469.7,0
+USMV.US,D,20111207,000000,20.3839,20.4987,20.3839,20.4987,3770.05,0
+USMV.US,D,20111208,000000,20.4654,20.6276,20.2538,20.6276,4489.72,0
+USMV.US,D,20111209,000000,20.4484,20.5129,20.4484,20.5129,1486.73,0
+USMV.US,D,20111212,000000,22.4309,22.4309,20.1759,20.2224,4810.04,0
+USMV.US,D,20111213,000000,21.0413,21.0413,20.1551,20.1759,35633.2,0
+USMV.US,D,20111214,000000,20.1151,20.1759,20.0792,20.1068,158593,0
+USMV.US,D,20111215,000000,20.2224,20.2224,20.1902,20.1902,3975.53,0
+USMV.US,D,20111216,000000,20.1827,20.2148,20.1827,20.1986,18342.3,0
+USMV.US,D,20111221,000000,20.5528,20.6363,20.5441,20.6191,6797.27,0
+USMV.US,D,20111222,000000,20.7208,20.7208,20.5831,20.6276,2289.64,0
+USMV.US,D,20111223,000000,20.8308,20.8308,20.7208,20.7938,5231.51,0
+USMV.US,D,20111227,000000,20.846,20.9248,20.846,20.9248,7996.37,0
+USMV.US,D,20111228,000000,20.8014,20.8014,20.737,20.77,4346.42,0
+USMV.US,D,20111229,000000,20.8071,20.8696,20.8014,20.8535,9128.02,0
+USMV.US,D,20111230,000000,20.9316,20.9316,20.8223,20.8393,4098.8,0
+USMV.US,D,20120103,000000,21.0168,21.0235,20.8232,20.8232,15304.6,0
+USMV.US,D,20120104,000000,20.7938,20.8147,20.7208,20.737,29436.6,0
+USMV.US,D,20120105,000000,20.66,20.8071,20.66,20.737,13196.1,0
+USMV.US,D,20120106,000000,21.1754,21.1754,20.8071,20.8071,1920.84,0
+USMV.US,D,20120109,000000,20.7302,20.8014,20.7302,20.8014,3154.71,0
+USMV.US,D,20120110,000000,21.1428,21.1428,20.9029,20.9181,11786.4,0
+USMV.US,D,20120111,000000,20.9107,21.2352,20.8859,20.9107,5402.21,0
+USMV.US,D,20120112,000000,20.9107,20.9865,20.8944,20.9865,2544.62,0
+USMV.US,D,20120113,000000,20.8014,20.8944,20.8014,20.8944,12814.8,0
+USMV.US,D,20120117,000000,21.2019,21.2019,20.978,21.0168,33412.1,0
+USMV.US,D,20120118,000000,21.0575,21.1279,21.0492,21.1279,24981.5,0
+USMV.US,D,20120119,000000,21.1584,21.2171,21.1584,21.1963,4343.25,0
+USMV.US,D,20120120,000000,21.4142,21.4142,21.1506,21.1829,10656.8,0
+USMV.US,D,20120123,000000,21.2019,21.2019,21.0956,21.1428,6661.35,0
+USMV.US,D,20120124,000000,21.0793,21.1192,21.0793,21.1041,4005.03,0
+USMV.US,D,20120125,000000,21.0235,21.253,21.0235,21.253,5518.11,0
+USMV.US,D,20120126,000000,21.6034,21.6034,21.1506,21.1829,12037.1,0
+USMV.US,D,20120127,000000,21.1428,21.1667,21.1279,21.1667,5016.56,0
+USMV.US,D,20120130,000000,20.9495,21.0641,20.9495,21.0641,511.034,0
+USMV.US,D,20120131,000000,21.1307,21.1307,21.0823,21.1071,9620.09,0
+USMV.US,D,20120201,000000,21.2447,21.3006,21.2447,21.3006,5536.02,0
+USMV.US,D,20120202,000000,21.2759,21.2759,21.1904,21.2171,33977.9,0
+USMV.US,D,20120203,000000,21.2845,21.3603,21.2845,21.3529,12786.3,0
+USMV.US,D,20120206,000000,21.313,21.313,21.2684,21.2684,6679.27,0
+USMV.US,D,20120207,000000,21.2447,21.3993,21.2447,21.3993,25807.6,0
+USMV.US,D,20120208,000000,21.5853,21.5853,21.313,21.3214,16861.9,0
+USMV.US,D,20120209,000000,21.2845,21.3843,21.2845,21.3843,6176.66,0
+USMV.US,D,20120210,000000,21.464,21.464,21.2171,21.2266,11734.8,0
+USMV.US,D,20120213,000000,21.3843,21.3843,21.2684,21.3006,11014,0
+USMV.US,D,20120214,000000,21.4306,21.4306,21.2759,21.3529,14817.8,0
+USMV.US,D,20120215,000000,21.3843,21.3907,21.2684,21.3214,10720.1,0
+USMV.US,D,20120216,000000,21.6252,21.6252,21.2931,21.464,23195.6,0
+USMV.US,D,20120217,000000,21.479,21.5046,21.4381,21.5046,17373,0
+USMV.US,D,20120221,000000,21.7106,21.7106,21.3529,21.4222,10136.3,0
+USMV.US,D,20120222,000000,21.406,21.464,21.3745,21.4381,13860,0
+USMV.US,D,20120223,000000,21.4953,21.5559,21.4467,21.5484,9825.55,0
+USMV.US,D,20120224,000000,21.5644,21.6186,21.5171,21.5938,5931.16,0
+USMV.US,D,20120227,000000,21.5853,21.5938,21.5397,21.5484,10332.3,0
+USMV.US,D,20120228,000000,21.5938,21.65,21.5776,21.6326,232597,0
+USMV.US,D,20120229,000000,21.6679,21.6679,21.5397,21.5484,11243.7,0
+USMV.US,D,20120301,000000,21.6326,21.6404,21.5559,21.5938,16745,0
+USMV.US,D,20120302,000000,22.2194,22.2194,21.5235,21.5454,33669.2,0
+USMV.US,D,20120305,000000,21.2607,21.6867,21.2607,21.6404,3852.24,0
+USMV.US,D,20120306,000000,21.5693,21.5693,21.3954,21.461,24105,0
+USMV.US,D,20120307,000000,21.4515,21.5539,21.4116,21.5539,4788.97,0
+USMV.US,D,20120308,000000,21.8274,21.8274,21.6156,21.7002,13042.4,0
+USMV.US,D,20120309,000000,21.6859,21.776,21.6566,21.759,8089.09,0
+USMV.US,D,20120312,000000,21.8122,21.8748,21.7855,21.8748,5934.31,0
+USMV.US,D,20120313,000000,21.9308,22.1897,21.8692,21.8692,10662.1,0
+USMV.US,D,20120314,000000,22.0162,22.1897,21.9043,21.9043,5333.71,0
+USMV.US,D,20120315,000000,21.888,21.9556,21.8603,21.9308,56229.5,0
+USMV.US,D,20120316,000000,21.9384,21.9384,21.9384,21.9384,204.413,0
+USMV.US,D,20120319,000000,22.1348,22.1348,21.9043,22.0038,20374.9,0
+USMV.US,D,20120320,000000,21.9137,22.0162,21.9043,21.963,19372.9,0
+USMV.US,D,20120321,000000,22.0663,22.0663,21.9393,21.9716,18217,0
+USMV.US,D,20120322,000000,21.8966,21.9043,21.8692,21.888,11080.4,0
+USMV.US,D,20120323,000000,22.0455,22.0455,21.8359,21.888,4456,0
+USMV.US,D,20120326,000000,22.1101,22.1348,22.0854,22.1016,2917.63,0
+USMV.US,D,20120327,000000,22.1966,22.1966,22.1101,22.1101,14337.3,0
+USMV.US,D,20120328,000000,22.0854,22.0854,21.963,22.0295,11052,0
+USMV.US,D,20120329,000000,21.9546,21.963,21.9384,21.963,994.673,0
+USMV.US,D,20120330,000000,22.1007,22.1585,22.1007,22.1091,16810.3,0
+USMV.US,D,20120402,000000,22.15,22.28,22.15,22.2268,7356.78,0
+USMV.US,D,20120403,000000,22.1177,22.1177,22.1177,22.1177,252.882,0
+USMV.US,D,20120404,000000,22.0609,22.1348,22.0609,22.1177,4607.73,0
+USMV.US,D,20120405,000000,22.0854,22.1016,22.0854,22.1016,1922.96,0
+USMV.US,D,20120409,000000,21.8112,21.9866,21.7835,21.9468,22973.3,0
+USMV.US,D,20120410,000000,21.888,21.888,21.6309,21.6813,8627.52,0
+USMV.US,D,20120411,000000,21.8046,21.8274,21.8046,21.8046,9945.67,0
+USMV.US,D,20120412,000000,21.8187,21.963,21.8046,21.963,7611.77,0
+USMV.US,D,20120413,000000,21.8957,21.9468,21.8521,21.8521,12187.8,0
+USMV.US,D,20120416,000000,21.9866,21.9866,21.8359,21.8682,211898,0
+USMV.US,D,20120417,000000,21.9783,22.1595,21.9783,22.1595,2879.7,0
+USMV.US,D,20120418,000000,22.076,22.15,22.076,22.1443,26524.2,0
+USMV.US,D,20120419,000000,21.5539,22.094,21.5539,21.963,10378.7,0
+USMV.US,D,20120420,000000,22.1595,22.2268,22.1101,22.1681,14556.4,0
+USMV.US,D,20120423,000000,22.1681,22.1681,21.888,22.0038,59700.4,0
+USMV.US,D,20120424,000000,22.3454,22.3454,22.022,22.022,20405.4,0
+USMV.US,D,20120425,000000,22.1443,22.2343,22.1443,22.2343,7294.61,0
+USMV.US,D,20120426,000000,22.296,22.4328,22.2422,22.4328,5578.17,0
+USMV.US,D,20120427,000000,22.4537,22.4869,22.408,22.4782,7603.34,0
+USMV.US,D,20120430,000000,22.6928,22.6928,22.3862,22.3862,20385.5,0
+USMV.US,D,20120501,000000,22.5715,22.6256,22.4442,22.5315,77423.2,0
+USMV.US,D,20120502,000000,22.5554,22.5554,22.408,22.5315,29333.3,0
+USMV.US,D,20120503,000000,22.539,22.5486,22.3852,22.4537,11961.3,0
+USMV.US,D,20120504,000000,22.3133,22.3295,22.1966,22.2041,29671.5,0
+USMV.US,D,20120507,000000,22.2041,22.2581,22.1348,22.2268,277838,0
+USMV.US,D,20120508,000000,22.1101,22.1897,22.0038,22.1897,20563.5,0
+USMV.US,D,20120509,000000,21.9783,22.15,21.963,22.094,93659.4,0
+USMV.US,D,20120510,000000,22.2041,22.2422,22.1348,22.1966,508565,0
+USMV.US,D,20120511,000000,22.2115,22.2896,22.1897,22.2115,166075,0
+USMV.US,D,20120514,000000,22.0854,22.0854,21.9298,22.0162,194327,0
+USMV.US,D,20120515,000000,22.0038,22.094,21.9546,22.0038,959249,0
+USMV.US,D,20120516,000000,22.0854,22.0854,21.9866,22.0455,12858,0
+USMV.US,D,20120517,000000,21.9468,21.9546,21.6859,21.6859,38360.2,0
+USMV.US,D,20120518,000000,21.759,21.7677,21.5151,21.5389,65846.5,0
+USMV.US,D,20120521,000000,21.5758,21.741,21.5615,21.741,31506,0
+USMV.US,D,20120522,000000,21.776,21.9043,21.759,21.7835,66323.8,0
+USMV.US,D,20120523,000000,21.7324,21.8521,21.609,21.8521,92464.5,0
+USMV.US,D,20120524,000000,21.9043,21.963,21.8187,21.9546,23489.5,0
+USMV.US,D,20120525,000000,22.0038,22.0295,21.9043,21.9222,43627.5,0
+USMV.US,D,20120529,000000,22.076,22.076,21.9706,22.0162,41021.8,0
+USMV.US,D,20120530,000000,21.9222,21.9783,21.8738,21.9043,25021.6,0
+USMV.US,D,20120531,000000,21.928,21.9686,21.7721,21.9098,13221.4,0
+USMV.US,D,20120601,000000,21.6935,21.6935,21.4847,21.5094,44080.6,0
+USMV.US,D,20120604,000000,21.4847,21.5918,21.444,21.5918,33115,0
+USMV.US,D,20120605,000000,21.5484,21.6335,21.5321,21.6335,44192.2,0
+USMV.US,D,20120606,000000,21.7285,21.982,21.7285,21.982,57845.9,0
+USMV.US,D,20120607,000000,22.1395,22.1395,21.9667,21.9983,87500.6,0
+USMV.US,D,20120608,000000,21.9667,22.13,21.9667,22.1216,221144,0
+USMV.US,D,20120611,000000,22.2515,22.2515,21.9866,21.9866,23342,0
+USMV.US,D,20120612,000000,22.0455,22.1262,21.9384,22.1262,81126.9,0
+USMV.US,D,20120613,000000,22.1016,22.2041,22.0371,22.094,395710,0
+USMV.US,D,20120614,000000,22.2194,22.3206,22.1966,22.3047,122068,0
+USMV.US,D,20120615,000000,22.3892,22.4498,22.3503,22.4498,49945.4,0
+USMV.US,D,20120618,000000,22.4252,22.5715,22.4252,22.5646,100425,0
+USMV.US,D,20120619,000000,22.5715,22.7024,22.5646,22.6578,4674880,0
+USMV.US,D,20120620,000000,22.6256,22.7024,22.4394,22.539,65177.4,0
+USMV.US,D,20120621,000000,22.5961,22.5961,22.2041,22.2041,193303,0
+USMV.US,D,20120622,000000,22.2469,22.4051,22.2469,22.4051,19146.3,0
+USMV.US,D,20120625,000000,22.1995,22.2543,22.0892,22.1642,26744.4,0
+USMV.US,D,20120626,000000,22.2783,22.3097,22.13,22.2783,75899.6,0
+USMV.US,D,20120627,000000,22.2999,22.3503,22.2942,22.3333,135203,0
+USMV.US,D,20120628,000000,22.2232,22.3168,22.0493,22.3168,106345,0
+USMV.US,D,20120629,000000,22.559,22.6985,22.5268,22.6985,1665649,0
+USMV.US,D,20120702,000000,22.8249,22.8656,22.6634,22.8656,59048.1,0
+USMV.US,D,20120703,000000,22.858,22.9301,22.8123,22.8816,84581.9,0
+USMV.US,D,20120705,000000,22.8911,22.9616,22.8249,22.9075,178997,0
+USMV.US,D,20120706,000000,22.7659,22.7858,22.6796,22.7659,51618.6,0
+USMV.US,D,20120709,000000,22.7498,22.7782,22.6465,22.7782,63932.9,0
+USMV.US,D,20120710,000000,22.8419,22.8419,22.6465,22.7166,1731153,0
+USMV.US,D,20120711,000000,22.6796,22.7328,22.5924,22.7071,171724,0
+USMV.US,D,20120712,000000,22.5695,22.7858,22.5524,22.7659,912412,0
+USMV.US,D,20120713,000000,22.7659,23.0069,22.7659,23.0069,187573,0
+USMV.US,D,20120716,000000,22.9452,22.9986,22.8988,22.9547,67688.3,0
+USMV.US,D,20120717,000000,22.969,23.1418,22.8911,23.117,835918,0
+USMV.US,D,20120718,000000,23.0078,23.1996,23.0078,23.1694,625899,0
+USMV.US,D,20120719,000000,23.1577,23.1825,23.0363,23.1577,250387,0
+USMV.US,D,20120720,000000,23.0697,23.0869,22.9616,22.9834,159238,0
+USMV.US,D,20120723,000000,22.7858,22.8341,22.6387,22.7582,633161,0
+USMV.US,D,20120724,000000,22.7318,22.8249,22.4472,22.5827,549693,0
+USMV.US,D,20120725,000000,22.5846,22.6995,22.5695,22.615,123842,0
+USMV.US,D,20120726,000000,22.8656,22.9834,22.8182,22.8911,107698,0
+USMV.US,D,20120727,000000,23.0213,23.2824,23.0213,23.2595,104263,0
+USMV.US,D,20120730,000000,23.3136,23.3895,23.2111,23.2736,197420,0
+USMV.US,D,20120731,000000,23.4273,23.4273,23.1438,23.1438,456570,0
+USMV.US,D,20120801,000000,23.2271,23.2271,23.0363,23.0363,590784,0
+USMV.US,D,20120802,000000,22.9301,23.2424,22.7782,22.9301,165759,0
+USMV.US,D,20120803,000000,23.2736,23.2736,23.117,23.1577,66440.7,0
+USMV.US,D,20120806,000000,23.2186,23.2348,23.1266,23.1493,238773,0
+USMV.US,D,20120807,000000,23.1976,23.1976,23.0697,23.0999,391258,0
+USMV.US,D,20120808,000000,23.046,23.1418,23.046,23.117,252217,0
+USMV.US,D,20120809,000000,23.0999,23.1266,23.0213,23.063,144795,0
+USMV.US,D,20120810,000000,23.0363,23.0771,22.9616,23.063,794019,0
+USMV.US,D,20120813,000000,23.063,23.2348,22.9834,23.0544,244404,0
+USMV.US,D,20120814,000000,23.1418,23.1493,23.0869,23.117,129199,0
+USMV.US,D,20120815,000000,23.1086,23.1749,23.1086,23.117,818774,0
+USMV.US,D,20120816,000000,23.1086,23.1674,23.0363,23.1493,433074,0
+USMV.US,D,20120817,000000,23.1749,23.1749,23.0999,23.1674,149882,0
+USMV.US,D,20120820,000000,23.2508,23.2508,23.063,23.1332,136766,0
+USMV.US,D,20120821,000000,23.1493,23.1893,23.046,23.063,100201,0
+USMV.US,D,20120822,000000,23.0145,23.0697,22.969,23.0544,123660,0
+USMV.US,D,20120823,000000,23.0363,23.0363,22.9234,22.969,344626,0
+USMV.US,D,20120824,000000,22.969,23.1577,22.9452,23.1332,210288,0
+USMV.US,D,20120827,000000,23.1332,23.1577,23.0771,23.117,1525815,0
+USMV.US,D,20120828,000000,23.0924,23.1577,23.0771,23.1086,258212,0
+USMV.US,D,20120829,000000,23.1266,23.1893,23.0771,23.1332,217359,0
+USMV.US,D,20120830,000000,23.0771,23.0771,22.9834,23.0213,117046,0
+USMV.US,D,20120831,000000,23.0942,23.1835,23.0155,23.1019,167152,0
+USMV.US,D,20120904,000000,23.0878,23.1835,22.9995,23.1438,303646,0
+USMV.US,D,20120905,000000,23.1835,23.1835,23.0878,23.1189,242249,0
+USMV.US,D,20120906,000000,23.2461,23.4599,23.2461,23.4599,585935,0
+USMV.US,D,20120907,000000,23.5156,23.5754,23.3476,23.3855,175751,0
+USMV.US,D,20120910,000000,23.361,23.398,23.3296,23.3296,568922,0
+USMV.US,D,20120911,000000,23.361,23.4064,23.3374,23.361,183820,0
+USMV.US,D,20120912,000000,23.398,23.398,23.3211,23.3533,235735,0
+USMV.US,D,20120913,000000,23.3743,23.6267,23.3136,23.5716,239439,0
+USMV.US,D,20120914,000000,23.5213,23.5754,23.4103,23.4682,371199,0
+USMV.US,D,20120917,000000,23.4729,23.4977,23.4321,23.4635,542294,0
+USMV.US,D,20120918,000000,23.4853,23.4853,23.4199,23.4682,561726,0
+USMV.US,D,20120919,000000,23.4758,23.5526,23.4599,23.5025,189433,0
+USMV.US,D,20120920,000000,23.435,23.5613,23.4273,23.5443,304568,0
+USMV.US,D,20120921,000000,23.6399,23.6399,23.5613,23.5689,197738,0
+USMV.US,D,20120924,000000,23.5376,23.6227,23.4599,23.5984,109881,0
+USMV.US,D,20120925,000000,23.6495,23.6895,23.4599,23.4682,178817,0
+USMV.US,D,20120926,000000,23.5025,23.5025,23.4018,23.4199,159348,0
+USMV.US,D,20120927,000000,23.4437,23.5443,23.3716,23.5025,626880,0
+USMV.US,D,20120928,000000,23.4608,23.51,23.3257,23.4701,857477,0
+USMV.US,D,20121001,000000,23.5025,23.6227,23.4758,23.5025,315860,0
+USMV.US,D,20121002,000000,23.5754,23.5754,23.4599,23.529,521541,0
+USMV.US,D,20121003,000000,23.5898,23.6733,23.5213,23.6399,264677,0
+USMV.US,D,20121004,000000,23.7265,23.7739,23.6807,23.7426,218518,0
+USMV.US,D,20121005,000000,23.8734,23.9078,23.7511,23.7966,344979,0
+USMV.US,D,20121008,000000,23.7672,23.7672,23.6978,23.7511,117171,0
+USMV.US,D,20121009,000000,23.7672,23.7672,23.529,23.529,200330,0
+USMV.US,D,20121010,000000,23.5613,23.5613,23.4018,23.4273,346065,0
+USMV.US,D,20121011,000000,23.5898,23.5898,23.3571,23.3637,247925,0
+USMV.US,D,20121012,000000,23.4103,23.435,23.2678,23.3003,111152,0
+USMV.US,D,20121015,000000,23.3393,23.4853,23.2678,23.4758,149809,0
+USMV.US,D,20121016,000000,23.5689,23.6399,23.5526,23.6154,150030,0
+USMV.US,D,20121017,000000,23.6807,23.7349,23.6495,23.7197,1606432,0
+USMV.US,D,20121018,000000,23.7045,23.7577,23.6589,23.7197,205306,0
+USMV.US,D,20121019,000000,23.6978,23.6978,23.3476,23.3855,199963,0
+USMV.US,D,20121022,000000,23.3476,23.3476,23.1996,23.3247,223065,0
+USMV.US,D,20121023,000000,23.1513,23.214,23.0078,23.1597,432415,0
+USMV.US,D,20121024,000000,23.1835,23.1996,23.0878,23.1095,2520075,0
+USMV.US,D,20121025,000000,23.2291,23.2678,23.1095,23.2052,248345,0
+USMV.US,D,20121026,000000,23.1597,23.2052,23.047,23.1438,264075,0
+USMV.US,D,20121031,000000,23.2538,23.3088,23.1189,23.2052,582189,0
+USMV.US,D,20121101,000000,23.2766,23.4273,23.2766,23.4018,328671,0
+USMV.US,D,20121102,000000,23.5443,23.5443,23.1768,23.1923,339261,0
+USMV.US,D,20121105,000000,23.1835,23.1923,23.0307,23.1597,426097,0
+USMV.US,D,20121106,000000,23.2216,23.3476,23.1835,23.2538,371463,0
+USMV.US,D,20121107,000000,23.1513,23.1513,22.7782,22.9234,539077,0
+USMV.US,D,20121108,000000,22.8816,22.9765,22.7573,22.7573,294536,0
+USMV.US,D,20121109,000000,22.7061,22.8513,22.6615,22.7318,429674,0
+USMV.US,D,20121112,000000,22.8038,22.8038,22.6863,22.7157,369844,0
+USMV.US,D,20121113,000000,22.654,22.8419,22.6293,22.6863,177782,0
+USMV.US,D,20121114,000000,22.7414,22.7414,22.3862,22.4261,409647,0
+USMV.US,D,20121115,000000,22.4348,22.4802,22.281,22.3862,275341,0
+USMV.US,D,20121116,000000,22.4187,22.598,22.356,22.5827,126694,0
+USMV.US,D,20121119,000000,22.7573,22.8419,22.7232,22.8249,289401,0
+USMV.US,D,20121120,000000,22.8249,22.8589,22.6985,22.8589,206303,0
+USMV.US,D,20121121,000000,22.8816,22.9765,22.8513,22.9301,336522,0
+USMV.US,D,20121123,000000,23.0078,23.1351,22.9765,23.1351,222926,0
+USMV.US,D,20121126,000000,23.0878,23.1019,23.0155,23.0878,329847,0
+USMV.US,D,20121127,000000,23.0878,23.1351,22.9995,22.9995,545037,0
+USMV.US,D,20121128,000000,22.9234,23.1768,22.8341,23.1768,348379,0
+USMV.US,D,20121129,000000,23.1835,23.2613,23.1513,23.2461,679790,0
+USMV.US,D,20121130,000000,23.23,23.3012,23.1931,23.286,412042,0
+USMV.US,D,20121203,000000,23.3637,23.3637,23.1285,23.1351,461501,0
+USMV.US,D,20121204,000000,23.1095,23.1835,23.0942,23.0942,238920,0
+USMV.US,D,20121205,000000,23.1923,23.2378,23.0382,23.1694,744927,0
+USMV.US,D,20121206,000000,23.1923,23.2378,23.1438,23.1996,362899,0
+USMV.US,D,20121207,000000,23.2678,23.2916,23.1513,23.2538,250086,0
+USMV.US,D,20121210,000000,23.2613,23.3166,23.2378,23.2766,1615830,0
+USMV.US,D,20121211,000000,23.3166,23.4199,23.286,23.3476,189964,0
+USMV.US,D,20121212,000000,23.3855,23.4437,23.2916,23.3003,450083,0
+USMV.US,D,20121213,000000,23.3393,23.3476,23.1694,23.2052,328783,0
+USMV.US,D,20121214,000000,23.1996,23.214,23.1351,23.1351,243659,0
+USMV.US,D,20121217,000000,23.214,23.3476,23.1835,23.3476,181814,0
+USMV.US,D,20121218,000000,23.3934,23.4853,23.3166,23.4758,263376,0
+USMV.US,D,20121219,000000,23.4834,23.5082,23.3126,23.3211,464399,0
+USMV.US,D,20121220,000000,23.3296,23.3826,23.2261,23.3826,243273,0
+USMV.US,D,20121221,000000,23.2092,23.2824,23.0505,23.2261,388898,0
+USMV.US,D,20121224,000000,23.2024,23.2338,23.1142,23.1741,175830,0
+USMV.US,D,20121226,000000,23.1741,23.2024,22.9871,23.026,451195,0
+USMV.US,D,20121227,000000,23.0223,23.0791,22.8162,23.0155,215113,0
+USMV.US,D,20121228,000000,22.9547,22.9843,22.7924,22.7924,418378,0
+USMV.US,D,20121231,000000,22.7365,23.0942,22.6965,23.0878,352403,0
+USMV.US,D,20130102,000000,23.439,23.5574,23.3885,23.5574,725799,0
+USMV.US,D,20130103,000000,23.5478,23.6544,23.5253,23.5869,210812,0
+USMV.US,D,20130104,000000,23.6544,23.7558,23.62,23.7235,321237,0
+USMV.US,D,20130107,000000,23.6628,23.695,23.5869,23.6277,534327,0
+USMV.US,D,20130108,000000,23.6126,23.6277,23.5413,23.6029,239834,0
+USMV.US,D,20130109,000000,23.6628,23.7015,23.6277,23.695,248979,0
+USMV.US,D,20130110,000000,23.7861,23.8279,23.7015,23.8279,380968,0
+USMV.US,D,20130111,000000,23.845,23.8535,23.7786,23.8354,204968,0
+USMV.US,D,20130114,000000,23.8535,23.8792,23.8212,23.8621,137796,0
+USMV.US,D,20130115,000000,23.8118,23.9009,23.7786,23.885,294230,0
+USMV.US,D,20130116,000000,23.845,23.8715,23.8118,23.8354,685742,0
+USMV.US,D,20130117,000000,23.885,24.0101,23.8792,23.9465,577548,0
+USMV.US,D,20130118,000000,23.9616,24.0274,23.9009,24.0274,260767,0
+USMV.US,D,20130122,000000,24.0274,24.1299,24.0101,24.1299,213964,0
+USMV.US,D,20130123,000000,24.1458,24.1534,24.0814,24.1373,701091,0
+USMV.US,D,20130124,000000,24.1923,24.2729,24.1534,24.2009,508482,0
+USMV.US,D,20130125,000000,24.2653,24.2653,24.1534,24.2323,362447,0
+USMV.US,D,20130128,000000,24.2967,24.2967,24.1923,24.2171,371317,0
+USMV.US,D,20130129,000000,24.2323,24.3755,24.2085,24.3614,1648037,0
+USMV.US,D,20130130,000000,24.3831,24.3831,24.2483,24.2483,460900,0
+USMV.US,D,20130131,000000,24.2608,24.3005,24.2275,24.2445,340305,0
+USMV.US,D,20130201,000000,24.3689,24.4655,24.3614,24.4496,508705,0
+USMV.US,D,20130204,000000,24.3425,24.3614,24.2085,24.2236,273279,0
+USMV.US,D,20130205,000000,24.3196,24.4496,24.3196,24.3907,406966,0
+USMV.US,D,20130206,000000,24.3196,24.4496,24.3196,24.4496,359135,0
+USMV.US,D,20130207,000000,24.4866,24.5104,24.3273,24.4655,472455,0
+USMV.US,D,20130208,000000,24.4941,24.5824,24.4941,24.5824,157480,0
+USMV.US,D,20130211,000000,24.5663,24.5824,24.5197,24.5748,174403,0
+USMV.US,D,20130212,000000,24.5427,24.589,24.536,24.5586,327422,0
+USMV.US,D,20130213,000000,24.5824,24.6137,24.4941,24.551,556864,0
+USMV.US,D,20130214,000000,24.4791,24.5104,24.4496,24.4866,520439,0
+USMV.US,D,20130215,000000,24.536,24.5824,24.4734,24.551,502847,0
+USMV.US,D,20130219,000000,24.5824,24.7095,24.5824,24.7039,1297840,0
+USMV.US,D,20130220,000000,24.6945,24.7399,24.5824,24.5976,2651846,0
+USMV.US,D,20130221,000000,24.5824,24.5824,24.4791,24.536,651189,0
+USMV.US,D,20130222,000000,24.6137,24.7581,24.5976,24.7581,256324,0
+USMV.US,D,20130225,000000,24.8747,24.907,24.4866,24.4866,305756,0
+USMV.US,D,20130226,000000,24.5976,24.6706,24.5197,24.6546,3499933,0
+USMV.US,D,20130227,000000,24.6468,24.958,24.6137,24.9241,242460,0
+USMV.US,D,20130228,000000,24.9194,25.0236,24.8766,24.9022,244318,0
+USMV.US,D,20130301,000000,24.8569,24.98,24.7645,24.9727,240290,0
+USMV.US,D,20130304,000000,24.9498,25.1405,24.9155,25.1405,194114,0
+USMV.US,D,20130305,000000,25.2419,25.3465,25.2419,25.3084,328207,0
+USMV.US,D,20130306,000000,25.3378,25.3937,25.2506,25.2742,633106,0
+USMV.US,D,20130307,000000,25.2906,25.3084,25.2506,25.2581,255697,0
+USMV.US,D,20130308,000000,25.3465,25.3719,25.2327,25.3161,285208,0
+USMV.US,D,20130311,000000,25.2999,25.354,25.2906,25.3465,437563,0
+USMV.US,D,20130312,000000,25.3712,25.3853,25.2999,25.3465,490366,0
+USMV.US,D,20130313,000000,25.3996,25.4251,25.3247,25.408,267528,0
+USMV.US,D,20130314,000000,25.4575,25.4974,25.4337,25.4974,4516185,0
+USMV.US,D,20130315,000000,25.4519,25.4519,25.3853,25.4166,4579874,0
+USMV.US,D,20130318,000000,25.2828,25.408,25.2581,25.3321,627708,0
+USMV.US,D,20130319,000000,25.3797,25.4166,25.2419,25.3797,461321,0
+USMV.US,D,20130320,000000,25.4981,25.6091,25.4585,25.5762,404975,0
+USMV.US,D,20130321,000000,25.5067,25.6029,25.4679,25.5145,3480937,0
+USMV.US,D,20130322,000000,25.5762,25.7526,25.562,25.7365,656264,0
+USMV.US,D,20130325,000000,25.801,25.8342,25.593,25.65,534129,0
+USMV.US,D,20130326,000000,25.7601,25.93,25.7601,25.9208,328237,0
+USMV.US,D,20130327,000000,25.8342,25.9748,25.7917,25.9681,9068790,0
+USMV.US,D,20130328,000000,25.9918,26.1778,25.9453,26.1466,805055,0
+USMV.US,D,20130401,000000,26.138,26.1852,26.0393,26.0943,1515598,0
+USMV.US,D,20130402,000000,26.1852,26.287,26.1852,26.2375,881029,0
+USMV.US,D,20130403,000000,26.287,26.2955,25.9748,26.0467,1113100,0
+USMV.US,D,20130404,000000,26.0783,26.2016,26.0619,26.1852,520449,0
+USMV.US,D,20130405,000000,25.9748,26.0866,25.912,26.0783,534918,0
+USMV.US,D,20130408,000000,26.0783,26.2081,26.0088,26.1939,706181,0
+USMV.US,D,20130409,000000,26.245,26.3402,26.1646,26.2593,9747881,0
+USMV.US,D,20130410,000000,26.3306,26.5374,26.3306,26.5204,693066,0
+USMV.US,D,20130411,000000,26.5535,26.6968,26.5535,26.638,1689568,0
+USMV.US,D,20130412,000000,26.5735,26.6551,26.5374,26.6476,368570,0
+USMV.US,D,20130415,000000,26.5535,26.5812,26.1712,26.1712,656029,0
+USMV.US,D,20130416,000000,26.3049,26.511,26.2593,26.5023,6253715,0
+USMV.US,D,20130417,000000,26.3619,26.3904,26.1646,26.2689,1029670,0
+USMV.US,D,20130418,000000,26.3677,26.3752,26.138,26.2375,894571,0
+USMV.US,D,20130419,000000,26.3306,26.528,26.2955,26.511,1214403,0
+USMV.US,D,20130422,000000,26.5461,26.6476,26.4229,26.5888,1606493,0
+USMV.US,D,20130423,000000,26.6628,26.806,26.5374,26.7898,4995551,0
+USMV.US,D,20130424,000000,26.7681,26.7898,26.5981,26.6305,1156915,0
+USMV.US,D,20130425,000000,26.6968,26.823,26.6551,26.7424,5995136,0
+USMV.US,D,20130426,000000,26.7369,26.7768,26.6551,26.7131,398340,0
+USMV.US,D,20130429,000000,26.7768,26.8696,26.7369,26.8383,401948,0
+USMV.US,D,20130430,000000,26.8116,26.8686,26.6943,26.8686,631384,0
+USMV.US,D,20130501,000000,26.8136,26.8526,26.6142,26.6476,776294,0
+USMV.US,D,20130502,000000,26.6968,26.806,26.6723,26.7681,363433,0
+USMV.US,D,20130503,000000,26.9192,26.953,26.8622,26.9038,626157,0
+USMV.US,D,20130506,000000,26.9038,26.9038,26.7812,26.806,1139548,0
+USMV.US,D,20130507,000000,26.8459,26.9619,26.7898,26.9619,1114925,0
+USMV.US,D,20130508,000000,26.953,26.9967,26.9192,26.9664,654888,0
+USMV.US,D,20130509,000000,26.9826,26.9826,26.7976,26.8383,802275,0
+USMV.US,D,20130510,000000,26.8867,26.9749,26.8309,26.9664,297726,0
+USMV.US,D,20130513,000000,26.9371,26.9893,26.8622,26.9447,461840,0
+USMV.US,D,20130514,000000,26.9893,27.2038,26.9893,27.198,2368583,0
+USMV.US,D,20130515,000000,27.1894,27.4363,27.1752,27.3907,602718,0
+USMV.US,D,20130516,000000,27.3499,27.3499,27.1524,27.1829,3548935,0
+USMV.US,D,20130517,000000,27.2434,27.3499,27.1752,27.3348,2442216,0
+USMV.US,D,20130520,000000,27.3423,27.3423,27.1686,27.2123,927280,0
+USMV.US,D,20130521,000000,27.2371,27.3186,27.1194,27.2579,4128490,0
+USMV.US,D,20130522,000000,27.2922,27.515,26.9283,27.0376,4802204,0
+USMV.US,D,20130523,000000,26.8459,27.0291,26.7812,26.9749,1068350,0
+USMV.US,D,20130524,000000,26.8459,26.9447,26.7424,26.9447,251757,0
+USMV.US,D,20130528,000000,27.1458,27.2434,26.9038,26.9749,681786,0
+USMV.US,D,20130529,000000,26.8526,26.8526,26.4596,26.618,1170624,0
+USMV.US,D,20130530,000000,26.638,26.7768,26.6142,26.6305,474689,0
+USMV.US,D,20130531,000000,26.5509,26.6522,26.2261,26.2392,1145066,0
+USMV.US,D,20130603,000000,26.2593,26.3619,26.1037,26.3533,1381072,0
+USMV.US,D,20130604,000000,26.3581,26.4112,26.1409,26.248,1748689,0
+USMV.US,D,20130605,000000,26.2033,26.2261,25.931,25.9396,1265223,0
+USMV.US,D,20130606,000000,25.931,26.2261,25.8732,26.2167,2552232,0
+USMV.US,D,20130607,000000,26.3221,26.4568,26.287,26.4474,341423,0
+USMV.US,D,20130610,000000,26.511,26.5204,26.3619,26.4149,733166,0
+USMV.US,D,20130611,000000,26.2821,26.4986,26.1655,26.2167,5970997,0
+USMV.US,D,20130612,000000,26.3998,26.4311,26.0866,26.1037,826040,0
+USMV.US,D,20130613,000000,26.0535,26.5023,26.0183,26.4805,991650,0
+USMV.US,D,20130614,000000,26.4596,26.5859,26.3857,26.4189,574562,0
+USMV.US,D,20130617,000000,26.5535,26.6885,26.4625,26.5888,4194077,0
+USMV.US,D,20130618,000000,26.5859,26.7492,26.563,26.7262,621418,0
+USMV.US,D,20130619,000000,26.7509,26.7509,26.2593,26.2689,577962,0
+USMV.US,D,20130620,000000,26.0943,26.0943,25.5402,25.5837,1500159,0
+USMV.US,D,20130621,000000,25.7848,25.8504,25.5304,25.7611,1135065,0
+USMV.US,D,20130624,000000,25.562,25.7773,25.3616,25.5675,2260680,0
+USMV.US,D,20130625,000000,25.7535,25.8504,25.5762,25.7848,1334751,0
+USMV.US,D,20130626,000000,25.9052,26.1151,25.9052,26.0564,463745,0
+USMV.US,D,20130627,000000,26.1731,26.2993,26.1655,26.211,1015806,0
+USMV.US,D,20130628,000000,26.3761,26.4911,26.2441,26.3458,820737,0
+USMV.US,D,20130701,000000,26.2261,26.3857,26.2033,26.2392,1069487,0
+USMV.US,D,20130702,000000,26.211,26.3421,26.0809,26.1731,587485,0
+USMV.US,D,20130703,000000,26.0895,26.211,26.021,26.1503,362052,0
+USMV.US,D,20130705,000000,26.2392,26.2727,25.9841,26.2632,6488371,0
+USMV.US,D,20130708,000000,26.3799,26.525,26.3799,26.4767,613731,0
+USMV.US,D,20130709,000000,26.5583,26.618,26.5071,26.5783,3525799,0
+USMV.US,D,20130710,000000,26.5583,26.7179,26.5336,26.6779,1807176,0
+USMV.US,D,20130711,000000,26.9103,27.1013,26.9103,27.0869,2059624,0
+USMV.US,D,20130712,000000,27.0784,27.1013,26.9957,27.0784,2011398,0
+USMV.US,D,20130715,000000,27.1013,27.1762,27.0376,27.1686,8914375,0
+USMV.US,D,20130716,000000,27.1762,27.1762,27.0205,27.0698,790357,0
+USMV.US,D,20130717,000000,27.1277,27.198,27.0698,27.0869,4607741,0
+USMV.US,D,20130718,000000,27.1364,27.2371,27.1194,27.16,17197831,0
+USMV.US,D,20130719,000000,27.1524,27.2198,27.0938,27.2198,2835748,0
+USMV.US,D,20130722,000000,27.2284,27.2434,27.1458,27.2284,6611806,0
+USMV.US,D,20130723,000000,27.2579,27.2579,27.1364,27.198,8686746,0
+USMV.US,D,20130724,000000,27.2579,27.2579,26.961,27.0205,4687902,0
+USMV.US,D,20130725,000000,27.0045,27.1277,26.9521,27.1277,4704074,0
+USMV.US,D,20130726,000000,27.0376,27.1894,26.9103,27.1829,422019,0
+USMV.US,D,20130729,000000,27.1458,27.1829,27.0938,27.1458,531602,0
+USMV.US,D,20130730,000000,27.2284,27.2932,27.1107,27.1762,473596,0
+USMV.US,D,20130731,000000,27.1894,27.2579,27.0698,27.0938,396746,0
+USMV.US,D,20130801,000000,27.2284,27.327,27.2284,27.2842,347292,0
+USMV.US,D,20130802,000000,27.2198,27.31,27.1894,27.2842,269285,0
+USMV.US,D,20130805,000000,27.275,27.2932,27.2131,27.2579,278429,0
+USMV.US,D,20130806,000000,27.2131,27.327,27.1524,27.1894,638826,0
+USMV.US,D,20130807,000000,27.1458,27.1458,27.0205,27.0938,448396,0
+USMV.US,D,20130808,000000,27.1894,27.2284,27.0698,27.198,319533,0
+USMV.US,D,20130809,000000,27.1894,27.2048,27.0698,27.1458,361076,0
+USMV.US,D,20130812,000000,27.0462,27.1364,27.0281,27.1013,252896,0
+USMV.US,D,20130813,000000,27.1013,27.1458,26.9884,27.0698,1031224,0
+USMV.US,D,20130814,000000,27.0603,27.0698,26.9351,26.9351,237758,0
+USMV.US,D,20130815,000000,26.8289,26.8289,26.5422,26.5718,658536,0
+USMV.US,D,20130816,000000,26.5167,26.5422,26.3496,26.4112,749673,0
+USMV.US,D,20130819,000000,26.3496,26.4446,26.2821,26.2821,1895027,0
+USMV.US,D,20130820,000000,26.3496,26.5422,26.3087,26.4596,410791,0
+USMV.US,D,20130821,000000,26.4046,26.5071,26.2567,26.2993,385050,0
+USMV.US,D,20130822,000000,26.3421,26.5167,26.3267,26.4358,540019,0
+USMV.US,D,20130823,000000,26.4986,26.618,26.4264,26.5783,1135073,0
+USMV.US,D,20130826,000000,26.6031,26.6448,26.4529,26.4529,286688,0
+USMV.US,D,20130827,000000,26.2567,26.3343,26.2033,26.2033,338298,0
+USMV.US,D,20130828,000000,26.1805,26.2727,26.1409,26.211,596513,0
+USMV.US,D,20130829,000000,26.1805,26.3343,26.1151,26.2567,1027876,0
+USMV.US,D,20130830,000000,26.4911,26.4911,26.3458,26.4229,475735,0
+USMV.US,D,20130903,000000,26.2821,26.4358,26.0648,26.1731,906657,0
+USMV.US,D,20130904,000000,26.1655,26.3421,26.0971,26.2821,772758,0
+USMV.US,D,20130905,000000,26.2993,26.3173,26.2167,26.2331,926919,0
+USMV.US,D,20130906,000000,26.3087,26.4446,26.1409,26.2993,1005657,0
+USMV.US,D,20130909,000000,26.3857,26.5336,26.3421,26.5071,2498801,0
+USMV.US,D,20130910,000000,26.6522,26.6779,26.563,26.6779,898601,0
+USMV.US,D,20130911,000000,26.7035,26.8042,26.6448,26.788,294767,0
+USMV.US,D,20130912,000000,26.8212,26.8449,26.7179,26.7262,618567,0
+USMV.US,D,20130913,000000,26.7492,26.8289,26.7492,26.8289,1157026,0
+USMV.US,D,20130916,000000,27.0869,27.1458,26.961,26.9739,402873,0
+USMV.US,D,20130917,000000,27.0281,27.0784,27.0045,27.0529,158415,0
+USMV.US,D,20130918,000000,27.0462,27.5016,27.0045,27.5016,383410,0
+USMV.US,D,20130919,000000,27.5264,27.5443,27.4078,27.4383,208135,0
+USMV.US,D,20130920,000000,27.4694,27.4694,27.2198,27.2502,1471367,0
+USMV.US,D,20130923,000000,27.1829,27.2371,27.1194,27.1829,225888,0
+USMV.US,D,20130924,000000,27.1487,27.2009,27.0728,27.1136,268100,0
+USMV.US,D,20130925,000000,27.1212,27.1306,26.9836,27.0129,260679,0
+USMV.US,D,20130926,000000,27.0481,27.1487,27.0055,27.1136,678802,0
+USMV.US,D,20130927,000000,27.0301,27.0633,26.9361,26.9976,572355,0
+USMV.US,D,20130930,000000,26.7967,26.9113,26.7482,26.8772,254945,0
+USMV.US,D,20131001,000000,26.8858,27.0633,26.8858,27.0633,323703,0
+USMV.US,D,20131002,000000,26.9361,26.9893,26.7967,26.9664,455773,0
+USMV.US,D,20131003,000000,26.9192,26.9361,26.6512,26.7482,480385,0
+USMV.US,D,20131004,000000,26.7482,26.8772,26.733,26.8686,250202,0
+USMV.US,D,20131007,000000,26.6855,26.8289,26.6769,26.7025,192877,0
+USMV.US,D,20131008,000000,26.6769,26.7653,26.5138,26.5138,470482,0
+USMV.US,D,20131009,000000,26.5309,26.6097,26.4577,26.5309,476813,0
+USMV.US,D,20131010,000000,26.7748,26.9976,26.7252,26.9893,326081,0
+USMV.US,D,20131011,000000,26.9664,27.1704,26.9447,27.1553,199985,0
+USMV.US,D,20131014,000000,26.9619,27.2226,26.9619,27.2159,262604,0
+USMV.US,D,20131015,000000,27.1553,27.2009,27.0129,27.0129,315759,0
+USMV.US,D,20131016,000000,27.1212,27.4666,27.1212,27.4666,254849,0
+USMV.US,D,20131017,000000,27.4353,27.7514,27.3887,27.7514,371934,0
+USMV.US,D,20131018,000000,27.831,27.831,27.72,27.8147,554079,0
+USMV.US,D,20131021,000000,27.8225,27.8225,27.6944,27.7988,242737,0
+USMV.US,D,20131022,000000,27.8453,28.1083,27.8453,28.0644,605227,0
+USMV.US,D,20131023,000000,27.9562,28.0494,27.9562,28.0189,367801,0
+USMV.US,D,20131024,000000,28.0189,28.0644,28,28.0415,1201796,0
+USMV.US,D,20131025,000000,28.0994,28.1623,28.0277,28.1479,472523,0
+USMV.US,D,20131028,000000,28.1556,28.2687,28.1556,28.222,432437,0
+USMV.US,D,20131029,000000,28.2771,28.39,28.2611,28.39,326309,0
+USMV.US,D,20131030,000000,28.4154,28.4154,28.1319,28.1954,355593,0
+USMV.US,D,20131031,000000,28.2287,28.2687,28.0825,28.1479,489454,0
+USMV.US,D,20131101,000000,28.1556,28.2771,28.1083,28.2287,405140,0
+USMV.US,D,20131104,000000,28.3018,28.3018,28.1805,28.3018,383868,0
+USMV.US,D,20131105,000000,28.244,28.3018,28.1556,28.2363,334437,0
+USMV.US,D,20131106,000000,28.3189,28.39,28.2771,28.39,280527,0
+USMV.US,D,20131107,000000,28.4613,28.4613,28.074,28.0994,1156352,0
+USMV.US,D,20131108,000000,28.0994,28.2771,27.947,28.2771,587054,0
+USMV.US,D,20131111,000000,28.2771,28.2942,28.2287,28.2363,160255,0
+USMV.US,D,20131112,000000,28.2513,28.2513,28.1319,28.2287,244888,0
+USMV.US,D,20131113,000000,28.1867,28.4451,28.1556,28.4451,1494196,0
+USMV.US,D,20131114,000000,28.4705,28.6642,28.4705,28.6472,617435,0
+USMV.US,D,20131115,000000,28.6728,28.7289,28.578,28.7146,292047,0
+USMV.US,D,20131118,000000,28.7792,28.7792,28.5874,28.6263,432887,0
+USMV.US,D,20131119,000000,28.5941,28.6549,28.5276,28.5695,267067,0
+USMV.US,D,20131120,000000,28.6178,28.6406,28.3502,28.4451,469021,0
+USMV.US,D,20131121,000000,28.4793,28.561,28.4242,28.5457,219828,0
+USMV.US,D,20131122,000000,28.561,28.6472,28.5029,28.6472,368578,0
+USMV.US,D,20131125,000000,28.7071,28.7146,28.578,28.6263,615610,0
+USMV.US,D,20131126,000000,28.6406,28.6472,28.5542,28.561,432723,0
+USMV.US,D,20131127,000000,28.6017,28.6017,28.5029,28.578,318290,0
+USMV.US,D,20131129,000000,28.5874,28.6472,28.4954,28.5182,124454,0
+USMV.US,D,20131202,000000,28.5182,28.5542,28.3826,28.4154,646485,0
+USMV.US,D,20131203,000000,28.3578,28.39,28.244,28.3426,524662,0
+USMV.US,D,20131204,000000,28.2363,28.3502,28.0415,28.2513,667322,0
+USMV.US,D,20131205,000000,28.2125,28.222,28.1158,28.1404,263849,0
+USMV.US,D,20131206,000000,28.3653,28.4954,28.3351,28.4954,396496,0
+USMV.US,D,20131209,000000,28.5029,28.5542,28.4451,28.4613,319849,0
+USMV.US,D,20131210,000000,28.4705,28.4705,28.3264,28.3351,248690,0
+USMV.US,D,20131211,000000,28.3653,28.3653,28.0494,28.0825,297749,0
+USMV.US,D,20131212,000000,28.0277,28.0494,27.904,27.9221,395511,0
+USMV.US,D,20131213,000000,27.9562,28.0277,27.8955,27.9391,264569,0
+USMV.US,D,20131216,000000,28.0578,28.1319,27.9724,28.0277,819762,0
+USMV.US,D,20131217,000000,28.0095,28.0494,27.8634,27.9221,867292,0
+USMV.US,D,20131218,000000,27.9562,28.4071,27.7988,28.4071,803317,0
+USMV.US,D,20131219,000000,28.3749,28.3826,28.2287,28.3749,1590654,0
+USMV.US,D,20131220,000000,28.39,28.5361,28.39,28.4869,347627,0
+USMV.US,D,20131223,000000,28.5665,28.615,28.4916,28.5581,393375,0
+USMV.US,D,20131224,000000,28.5323,28.6453,28.5087,28.6378,193674,0
+USMV.US,D,20131226,000000,28.6521,28.7431,28.6311,28.728,217196,0
+USMV.US,D,20131227,000000,28.7774,28.8172,28.7212,28.7431,319628,0
+USMV.US,D,20131230,000000,28.7924,28.8344,28.7601,28.8344,274839,0
+USMV.US,D,20131231,000000,28.8646,28.8969,28.7924,28.8815,264971,0
+USMV.US,D,20140102,000000,28.7697,28.8256,28.5323,28.5988,286091,0
+USMV.US,D,20140103,000000,28.5836,28.6946,28.5665,28.5903,353425,0
+USMV.US,D,20140106,000000,28.6861,28.7043,28.4744,28.5239,572569,0
+USMV.US,D,20140107,000000,28.6378,28.7431,28.5665,28.6861,586943,0
+USMV.US,D,20140108,000000,28.7364,28.7364,28.6063,28.6776,520786,0
+USMV.US,D,20140109,000000,28.7126,28.7516,28.6226,28.7212,1025142,0
+USMV.US,D,20140110,000000,28.7774,28.8552,28.7043,28.8552,306249,0
+USMV.US,D,20140113,000000,28.7838,28.8732,28.5154,28.5665,265417,0
+USMV.US,D,20140114,000000,28.5903,28.7601,28.5665,28.7364,211821,0
+USMV.US,D,20140115,000000,28.7601,28.8552,28.728,28.7924,484705,0
+USMV.US,D,20140116,000000,28.7838,28.8172,28.7364,28.8106,497210,0
+USMV.US,D,20140117,000000,28.8172,28.8256,28.7212,28.7697,353564,0
+USMV.US,D,20140121,000000,28.8732,28.8902,28.6453,28.7697,1032430,0
+USMV.US,D,20140122,000000,28.7697,28.8019,28.728,28.7774,240506,0
+USMV.US,D,20140123,000000,28.6861,28.6861,28.4576,28.5751,976363,0
+USMV.US,D,20140124,000000,28.4576,28.4744,28.1013,28.1186,650211,0
+USMV.US,D,20140127,000000,28.1102,28.164,27.9327,27.9943,882029,0
+USMV.US,D,20140128,000000,28.002,28.1905,28.002,28.1499,4777940,0
+USMV.US,D,20140129,000000,27.9943,28.0596,27.8556,27.906,532566,0
+USMV.US,D,20140130,000000,28.0674,28.1834,28.002,28.1499,2073121,0
+USMV.US,D,20140131,000000,27.8804,28.1423,27.7846,28.002,487374,0
+USMV.US,D,20140203,000000,27.9876,27.9876,27.3802,27.4031,918431,0
+USMV.US,D,20140204,000000,27.5415,27.5948,27.4333,27.574,807273,0
+USMV.US,D,20140205,000000,27.4969,27.6119,27.4031,27.5492,340819,0
+USMV.US,D,20140206,000000,27.5891,27.7921,27.5891,27.777,435512,0
+USMV.US,D,20140207,000000,27.906,28.1252,27.8556,28.1252,202548,0
+USMV.US,D,20140210,000000,28.1423,28.2069,28.0514,28.1993,347160,0
+USMV.US,D,20140211,000000,28.2315,28.5751,28.1993,28.501,477472,0
+USMV.US,D,20140212,000000,28.5323,28.6226,28.4348,28.501,768912,0
+USMV.US,D,20140213,000000,28.3379,28.6946,28.3208,28.6861,193500,0
+USMV.US,D,20140214,000000,28.6861,28.8646,28.6063,28.8408,303765,0
+USMV.US,D,20140218,000000,28.9311,28.9728,28.8646,28.9234,521163,0
+USMV.US,D,20140219,000000,28.8815,29.0298,28.7838,28.8172,430343,0
+USMV.US,D,20140220,000000,28.8019,29.0457,28.7838,29.004,5282818,0
+USMV.US,D,20140221,000000,29.0373,29.1084,28.9461,28.9728,485971,0
+USMV.US,D,20140224,000000,28.9955,29.2071,28.9955,29.0125,565416,0
+USMV.US,D,20140225,000000,29.0373,29.1359,28.9631,29.0125,395327,0
+USMV.US,D,20140226,000000,29.0685,29.1587,28.9461,29.0213,252851,0
+USMV.US,D,20140227,000000,29.0125,29.1276,28.9869,29.1276,278414,0
+USMV.US,D,20140228,000000,29.1513,29.3229,29.0942,29.2306,771370,0
+USMV.US,D,20140303,000000,29.0457,29.1017,28.9054,29.0298,531935,0
+USMV.US,D,20140304,000000,29.2716,29.4673,29.2716,29.4274,239253,0
+USMV.US,D,20140305,000000,29.4122,29.4673,29.3229,29.3627,427716,0
+USMV.US,D,20140306,000000,29.4122,29.4454,29.3468,29.3468,236127,0
+USMV.US,D,20140307,000000,29.4207,29.4511,29.2642,29.4207,255955,0
+USMV.US,D,20140310,000000,29.3468,29.3942,29.2642,29.3942,179940,0
+USMV.US,D,20140311,000000,29.4026,29.4909,29.3069,29.3627,186328,0
+USMV.US,D,20140312,000000,29.2306,29.3942,29.2306,29.3855,237372,0
+USMV.US,D,20140313,000000,29.4207,29.4511,29.1084,29.1426,363589,0
+USMV.US,D,20140314,000000,29.1017,29.2716,29.1017,29.1587,354045,0
+USMV.US,D,20140317,000000,29.2802,29.4207,29.2642,29.3543,197628,0
+USMV.US,D,20140318,000000,29.436,29.5326,29.4026,29.4824,578266,0
+USMV.US,D,20140319,000000,29.5234,29.5326,29.1276,29.2563,451425,0
+USMV.US,D,20140320,000000,29.2642,29.3543,29.1748,29.3163,698042,0
+USMV.US,D,20140321,000000,29.4909,29.4996,29.2306,29.2306,308036,0
+USMV.US,D,20140324,000000,29.2802,29.3704,29.0298,29.1084,256707,0
+USMV.US,D,20140325,000000,29.2499,29.2925,29.0876,29.2081,323512,0
+USMV.US,D,20140326,000000,29.3249,29.3562,29.1017,29.1197,341789,0
+USMV.US,D,20140327,000000,29.1522,29.1768,29.0135,29.1293,196240,0
+USMV.US,D,20140328,000000,29.1369,29.3249,29.1293,29.2007,368787,0
+USMV.US,D,20140331,000000,29.3646,29.4784,29.3399,29.4784,265071,0
+USMV.US,D,20140401,000000,29.5364,29.5459,29.3817,29.5033,376385,0
+USMV.US,D,20140402,000000,29.5621,29.6038,29.4702,29.5793,228772,0
+USMV.US,D,20140403,000000,29.5546,29.6201,29.5033,29.5886,278439,0
+USMV.US,D,20140404,000000,29.6352,29.7426,29.3249,29.3399,329662,0
+USMV.US,D,20140407,000000,29.3098,29.3562,29.1293,29.1369,361377,0
+USMV.US,D,20140408,000000,29.1522,29.2831,29.0622,29.2593,255109,0
+USMV.US,D,20140409,000000,29.3399,29.4702,29.2499,29.4702,204193,0
+USMV.US,D,20140410,000000,29.4065,29.5364,28.9878,29.0467,301888,0
+USMV.US,D,20140411,000000,28.9157,29.0382,28.8256,28.8344,201279,0
+USMV.US,D,20140414,000000,28.9878,29.0791,28.8493,29.0467,288532,0
+USMV.US,D,20140415,000000,29.0705,29.2261,28.9157,29.2176,283199,0
+USMV.US,D,20140416,000000,29.3249,29.5033,29.3249,29.5033,228320,0
+USMV.US,D,20140417,000000,29.4853,29.5459,29.4538,29.5195,182152,0
+USMV.US,D,20140421,000000,29.5706,29.6114,29.4948,29.6114,282680,0
+USMV.US,D,20140422,000000,29.6419,29.7426,29.6114,29.6732,405584,0
+USMV.US,D,20140423,000000,29.6276,29.6817,29.5953,29.6276,345379,0
+USMV.US,D,20140424,000000,29.6999,29.6999,29.5364,29.5793,208018,0
+USMV.US,D,20140425,000000,29.5271,29.5621,29.4398,29.5107,392242,0
+USMV.US,D,20140428,000000,29.6201,29.7426,29.4301,29.6732,191745,0
+USMV.US,D,20140429,000000,29.7426,29.8156,29.7179,29.7501,255020,0
+USMV.US,D,20140430,000000,29.7916,29.8706,29.7271,29.8706,527494,0
+USMV.US,D,20140501,000000,29.8886,29.8886,29.7426,29.8628,531661,0
+USMV.US,D,20140502,000000,29.8078,29.9379,29.7585,29.7843,373172,0
+USMV.US,D,20140505,000000,29.7179,29.8706,29.6352,29.8628,214949,0
+USMV.US,D,20140506,000000,29.8544,29.8544,29.6419,29.6419,339429,0
+USMV.US,D,20140507,000000,29.7271,29.8296,29.6114,29.8232,188579,0
+USMV.US,D,20140508,000000,29.8232,29.9531,29.7179,29.8078,925853,0
+USMV.US,D,20140509,000000,29.8232,29.8544,29.7092,29.8458,207195,0
+USMV.US,D,20140512,000000,29.9627,30.012,29.9379,29.9948,467268,0
+USMV.US,D,20140513,000000,30.0614,30.0701,29.9948,30.0348,245198,0
+USMV.US,D,20140514,000000,30.0614,30.0614,29.9379,29.9627,191816,0
+USMV.US,D,20140515,000000,29.8802,29.8982,29.6484,29.7179,238269,0
+USMV.US,D,20140516,000000,29.7995,29.8544,29.6664,29.8544,209154,0
+USMV.US,D,20140519,000000,29.8458,29.8628,29.7662,29.8544,194972,0
+USMV.US,D,20140520,000000,29.8706,29.8706,29.6201,29.6732,199988,0
+USMV.US,D,20140521,000000,29.7585,29.8458,29.6352,29.8374,177784,0
+USMV.US,D,20140522,000000,29.8982,29.9379,29.7756,29.8982,638900,0
+USMV.US,D,20140523,000000,29.9475,29.9713,29.9056,29.9627,326764,0
+USMV.US,D,20140527,000000,30.0763,30.0927,29.9882,30.0281,345828,0
+USMV.US,D,20140528,000000,30.0614,30.0614,29.9475,29.9713,443645,0
+USMV.US,D,20140529,000000,30.0444,30.1097,29.9713,30.1097,345300,0
+USMV.US,D,20140530,000000,30.1097,30.218,30.085,30.218,417631,0
+USMV.US,D,20140602,000000,30.2559,30.2559,30.1344,30.1997,253651,0
+USMV.US,D,20140603,000000,30.1836,30.1836,30.1172,30.1646,372376,0
+USMV.US,D,20140604,000000,30.1646,30.289,30.102,30.289,380384,0
+USMV.US,D,20140605,000000,30.3384,30.4191,30.1925,30.4029,437762,0
+USMV.US,D,20140606,000000,30.4522,30.4998,30.4191,30.458,384054,0
+USMV.US,D,20140609,000000,30.4912,30.5265,30.3973,30.4522,154432,0
+USMV.US,D,20140610,000000,30.4363,30.4363,30.329,30.3821,262917,0
+USMV.US,D,20140611,000000,30.289,30.3384,30.218,30.2389,393792,0
+USMV.US,D,20140612,000000,30.2645,30.2645,30.0527,30.1259,303629,0
+USMV.US,D,20140613,000000,30.1646,30.2389,30.102,30.1997,163635,0
+USMV.US,D,20140616,000000,30.1836,30.289,30.1562,30.218,294708,0
+USMV.US,D,20140617,000000,30.1925,30.2645,30.1419,30.2472,499188,0
+USMV.US,D,20140618,000000,30.2559,30.4666,30.2084,30.458,631398,0
+USMV.US,D,20140619,000000,30.4666,30.5853,30.4666,30.5853,223594,0
+USMV.US,D,20140620,000000,30.6752,30.6752,30.5853,30.6327,1339090,0
+USMV.US,D,20140623,000000,30.6573,30.6573,30.5167,30.5853,954747,0
+USMV.US,D,20140624,000000,30.5853,30.6487,30.4522,30.4666,763823,0
+USMV.US,D,20140625,000000,30.4658,30.5853,30.4353,30.5756,529881,0
+USMV.US,D,20140626,000000,30.5338,30.5415,30.3963,30.5415,401938,0
+USMV.US,D,20140627,000000,30.5167,30.5937,30.475,30.5937,118961,0
+USMV.US,D,20140630,000000,30.6014,30.624,30.5415,30.5937,267418,0
+USMV.US,D,20140701,000000,30.6573,30.8036,30.6413,30.755,433717,0
+USMV.US,D,20140702,000000,30.738,30.755,30.6487,30.7133,315481,0
+USMV.US,D,20140703,000000,30.7721,30.812,30.6982,30.812,94257.9,0
+USMV.US,D,20140707,000000,30.738,30.8036,30.6907,30.755,392779,0
+USMV.US,D,20140708,000000,30.6752,30.7314,30.6413,30.6907,210757,0
+USMV.US,D,20140709,000000,30.7883,30.8196,30.7067,30.7949,573918,0
+USMV.US,D,20140710,000000,30.5756,30.7721,30.5491,30.7455,834366,0
+USMV.US,D,20140711,000000,30.755,30.755,30.6413,30.7455,329543,0
+USMV.US,D,20140714,000000,30.8547,30.8624,30.812,30.8471,178979,0
+USMV.US,D,20140715,000000,30.8624,30.8889,30.7133,30.8036,303795,0
+USMV.US,D,20140716,000000,30.8281,30.9308,30.7789,30.9049,293157,0
+USMV.US,D,20140717,000000,30.8281,30.8804,30.5937,30.6014,235183,0
+USMV.US,D,20140718,000000,30.6907,30.8955,30.6327,30.8889,333460,0
+USMV.US,D,20140721,000000,30.8036,30.812,30.6819,30.7883,1501592,0
+USMV.US,D,20140722,000000,30.8036,30.9137,30.8036,30.8547,334573,0
+USMV.US,D,20140723,000000,30.8955,30.9049,30.8196,30.8889,116501,0
+USMV.US,D,20140724,000000,30.9137,30.9384,30.8624,30.8955,177109,0
+USMV.US,D,20140725,000000,30.8471,30.8471,30.7133,30.7645,453766,0
+USMV.US,D,20140728,000000,30.7949,30.8718,30.6819,30.8281,422777,0
+USMV.US,D,20140729,000000,30.9137,30.9384,30.738,30.738,282191,0
+USMV.US,D,20140730,000000,30.7949,30.8196,30.5853,30.6819,344653,0
+USMV.US,D,20140731,000000,30.4988,30.5338,30.139,30.1555,403012,0
+USMV.US,D,20140801,000000,30.0899,30.2787,30.0404,30.1555,569731,0
+USMV.US,D,20140804,000000,30.1807,30.3015,30.0176,30.2787,243421,0
+USMV.US,D,20140805,000000,30.1716,30.2055,29.9342,29.9845,312129,0
+USMV.US,D,20140806,000000,29.9256,30.123,29.9256,30.0575,549602,0
+USMV.US,D,20140807,000000,30.1627,30.1905,29.8836,29.9437,240994,0
+USMV.US,D,20140808,000000,29.9683,30.3015,29.9683,30.2938,267899,0
+USMV.US,D,20140811,000000,30.4353,30.5491,30.4182,30.4353,398193,0
+USMV.US,D,20140812,000000,30.4182,30.4658,30.3546,30.4182,392802,0
+USMV.US,D,20140813,000000,30.5256,30.6014,30.4421,30.5853,182190,0
+USMV.US,D,20140814,000000,30.5756,30.7645,30.5756,30.7645,228838,0
+USMV.US,D,20140815,000000,30.8547,30.8889,30.5674,30.7455,334539,0
+USMV.US,D,20140818,000000,30.9049,30.9686,30.8718,30.9544,390831,0
+USMV.US,D,20140819,000000,31.036,31.1251,30.9837,31.1251,529793,0
+USMV.US,D,20140820,000000,31.0853,31.1925,31.036,31.1556,532197,0
+USMV.US,D,20140821,000000,31.2097,31.3065,31.1469,31.2591,643025,0
+USMV.US,D,20140822,000000,31.2097,31.2742,31.1109,31.1469,178659,0
+USMV.US,D,20140825,000000,31.2345,31.2998,31.2267,31.2647,197251,0
+USMV.US,D,20140826,000000,31.3065,31.33,31.2345,31.2504,228168,0
+USMV.US,D,20140827,000000,31.2903,31.2998,31.201,31.2504,375981,0
+USMV.US,D,20140828,000000,31.2183,31.3065,31.1831,31.2809,703842,0
+USMV.US,D,20140829,000000,31.3065,31.3643,31.2183,31.3558,439371,0
+USMV.US,D,20140902,000000,31.3974,31.4062,31.2345,31.3228,778785,0
+USMV.US,D,20140903,000000,31.423,31.4393,31.33,31.3728,257302,0
+USMV.US,D,20140904,000000,31.3974,31.4564,31.2742,31.3465,286814,0
+USMV.US,D,20140905,000000,31.3728,31.5296,31.3065,31.5296,214025,0
+USMV.US,D,20140908,000000,31.4867,31.5011,31.3643,31.4564,233643,0
+USMV.US,D,20140909,000000,31.4393,31.4393,31.2267,31.2742,235355,0
+USMV.US,D,20140910,000000,31.2647,31.3228,31.1641,31.2809,562693,0
+USMV.US,D,20140911,000000,31.1641,31.3228,31.1641,31.3228,505353,0
+USMV.US,D,20140912,000000,31.2591,31.2647,30.9837,31.0608,1992362,0
+USMV.US,D,20140915,000000,31.0939,31.1556,31.036,31.1109,1261101,0
+USMV.US,D,20140916,000000,31.0853,31.3728,31.0779,31.3228,315439,0
+USMV.US,D,20140917,000000,31.2809,31.43,31.2097,31.3228,200889,0
+USMV.US,D,20140918,000000,31.3901,31.423,31.3387,31.4139,191833,0
+USMV.US,D,20140919,000000,31.4621,31.5371,31.3974,31.4393,265658,0
+USMV.US,D,20140922,000000,31.4139,31.4564,31.2504,31.2647,434237,0
+USMV.US,D,20140923,000000,31.2183,31.2809,31.1016,31.1016,347481,0
+USMV.US,D,20140924,000000,31.1261,31.3844,31.1118,31.3319,240741,0
+USMV.US,D,20140925,000000,31.3159,31.3159,30.9696,30.9847,382960,0
+USMV.US,D,20140926,000000,30.9933,31.203,30.9219,31.1489,211134,0
+USMV.US,D,20140929,000000,30.9544,31.1945,30.9384,31.1576,506092,0
+USMV.US,D,20140930,000000,31.1945,31.2665,31.0788,31.1118,748339,0
+USMV.US,D,20141001,000000,31.0618,31.0788,30.8036,30.8718,1134571,0
+USMV.US,D,20141002,000000,30.8471,31.0018,30.7067,30.9137,1175874,0
+USMV.US,D,20141003,000000,31.0701,31.2751,31.0095,31.2524,581304,0
+USMV.US,D,20141006,000000,31.3757,31.4003,31.1261,31.2355,451288,0
+USMV.US,D,20141007,000000,31.1576,31.1576,30.8804,30.8889,720461,0
+USMV.US,D,20141008,000000,30.9137,31.424,30.8718,31.4091,886749,0
+USMV.US,D,20141009,000000,31.3406,31.441,30.8955,30.8955,1107049,0
+USMV.US,D,20141010,000000,30.8955,31.1489,30.7541,30.7541,1065023,0
+USMV.US,D,20141013,000000,30.7789,30.9049,30.4019,30.4333,1354564,0
+USMV.US,D,20141014,000000,30.5834,30.812,30.4638,30.5737,1242006,0
+USMV.US,D,20141015,000000,30.3157,30.4247,29.7916,30.3251,1234540,0
+USMV.US,D,20141016,000000,29.9304,30.3945,29.8886,30.2606,2704539,0
+USMV.US,D,20141017,000000,30.4884,30.6563,30.3612,30.5834,1237723,0
+USMV.US,D,20141020,000000,30.5321,30.8624,30.5321,30.8471,448052,0
+USMV.US,D,20141021,000000,30.9761,31.3159,30.9219,31.3084,740476,0
+USMV.US,D,20141022,000000,31.3663,31.5048,31.2277,31.2428,728241,0
+USMV.US,D,20141023,000000,31.4727,31.6065,31.424,31.4583,822791,0
+USMV.US,D,20141024,000000,31.5048,31.7231,31.4583,31.7145,5184501,0
+USMV.US,D,20141027,000000,31.6234,31.8047,31.6234,31.762,553294,0
+USMV.US,D,20141028,000000,31.8692,31.9698,31.762,31.9698,1853683,0
+USMV.US,D,20141029,000000,31.9955,32.0335,31.6976,31.8957,1045352,0
+USMV.US,D,20141030,000000,31.839,32.2819,31.839,32.2251,568775,0
+USMV.US,D,20141031,000000,32.5413,32.5896,32.3409,32.4292,4596479,0
+USMV.US,D,20141103,000000,32.4207,32.5041,32.3751,32.473,1109967,0
+USMV.US,D,20141104,000000,32.3922,32.5811,32.3922,32.5326,1451397,0
+USMV.US,D,20141105,000000,32.6959,32.7216,32.5506,32.6959,688645,0
+USMV.US,D,20141106,000000,32.6779,32.7376,32.5413,32.7376,669777,0
+USMV.US,D,20141107,000000,32.7719,32.7719,32.6278,32.7539,698786,0
+USMV.US,D,20141110,000000,32.7719,32.901,32.6863,32.901,479028,0
+USMV.US,D,20141111,000000,32.918,32.9616,32.861,32.8837,493528,0
+USMV.US,D,20141112,000000,32.7947,32.901,32.7719,32.8753,577184,0
+USMV.US,D,20141113,000000,32.9267,33.0442,32.8362,32.9267,454716,0
+USMV.US,D,20141114,000000,32.901,32.9267,32.8021,32.8676,1630310,0
+USMV.US,D,20141117,000000,32.8192,32.9702,32.8109,32.9616,311708,0
+USMV.US,D,20141118,000000,32.9702,33.158,32.935,33.1163,2487676,0
+USMV.US,D,20141119,000000,33.1163,33.1163,32.9702,33.0993,623540,0
+USMV.US,D,20141120,000000,33.0014,33.1249,32.9938,33.1079,591138,0
+USMV.US,D,20141121,000000,33.3869,33.403,33.1249,33.1922,929206,0
+USMV.US,D,20141124,000000,33.2739,33.3004,33.2074,33.251,537096,0
+USMV.US,D,20141125,000000,33.3004,33.3079,33.1837,33.2576,581584,0
+USMV.US,D,20141126,000000,33.2823,33.403,33.2417,33.403,555680,0
+USMV.US,D,20141128,000000,33.4192,33.7255,33.4192,33.588,318359,0
+USMV.US,D,20141201,000000,33.4277,33.6127,33.4114,33.4647,721548,0
+USMV.US,D,20141202,000000,33.4459,33.6278,33.4459,33.5805,1016327,0
+USMV.US,D,20141203,000000,33.571,33.6525,33.554,33.6364,762662,0
+USMV.US,D,20141204,000000,33.6051,33.7007,33.4969,33.6051,615577,0
+USMV.US,D,20141205,000000,33.6278,33.6364,33.5216,33.6051,1362680,0
+USMV.US,D,20141208,000000,33.6127,33.6934,33.437,33.5443,842608,0
+USMV.US,D,20141209,000000,33.2664,33.4724,33.1752,33.4647,1207154,0
+USMV.US,D,20141210,000000,33.4114,33.4277,33.0442,33.0603,688438,0
+USMV.US,D,20141211,000000,33.2664,33.4969,33.1401,33.2664,560443,0
+USMV.US,D,20141212,000000,33.0766,33.2664,32.8109,32.8269,1122042,0
+USMV.US,D,20141215,000000,32.9532,33.0081,32.5232,32.6616,720682,0
+USMV.US,D,20141216,000000,32.5811,33.0603,32.473,32.487,549710,0
+USMV.US,D,20141217,000000,32.6278,33.084,32.5137,33.0603,1557763,0
+USMV.US,D,20141218,000000,33.437,33.6847,33.2823,33.6774,7387004,0
+USMV.US,D,20141219,000000,33.7702,33.851,33.645,33.7531,613341,0
+USMV.US,D,20141222,000000,33.8432,33.9611,33.7702,33.9611,463232,0
+USMV.US,D,20141223,000000,34.1005,34.1005,33.9431,33.9997,931080,0
+USMV.US,D,20141224,000000,34.0133,34.0995,34.0133,34.0207,510456,0
+USMV.US,D,20141226,000000,34.1081,34.1971,34.091,34.091,262710,0
+USMV.US,D,20141229,000000,34.0741,34.1563,34.0568,34.1232,755706,0
+USMV.US,D,20141230,000000,34.0741,34.1081,33.9504,33.9819,915985,0
+USMV.US,D,20141231,000000,34.0133,34.0664,33.5937,33.6022,497437,0
+USMV.US,D,20150102,000000,33.7769,33.8233,33.4504,33.625,726485,0
+USMV.US,D,20150105,000000,33.4694,33.6335,33.252,33.3118,928181,0
+USMV.US,D,20150106,000000,33.3604,33.5585,33.0859,33.2179,1319754,0
+USMV.US,D,20150107,000000,33.4769,33.6581,33.3348,33.6421,827593,0
+USMV.US,D,20150108,000000,33.866,34.1879,33.8404,34.1403,882925,0
+USMV.US,D,20150109,000000,34.1661,34.1717,33.8233,33.9411,1037687,0
+USMV.US,D,20150112,000000,33.9819,34.0568,33.7142,33.7941,681308,0
+USMV.US,D,20150113,000000,33.9977,34.205,33.5491,33.758,2197710,0
+USMV.US,D,20150114,000000,33.4769,33.6581,33.3677,33.6421,1004472,0
+USMV.US,D,20150115,000000,33.8006,33.848,33.5243,33.5937,1664853,0
+USMV.US,D,20150116,000000,33.5491,33.9819,33.5007,33.9592,1216839,0
+USMV.US,D,20150120,000000,34.1081,34.1403,33.7313,34.0133,1075738,0
+USMV.US,D,20150121,000000,33.9173,34.1148,33.8139,34.0741,1694065,0
+USMV.US,D,20150122,000000,34.2411,34.5721,33.9977,34.5721,1297201,0
+USMV.US,D,20150123,000000,34.482,34.538,34.3709,34.3871,1796788,0
+USMV.US,D,20150126,000000,34.406,34.4743,34.1717,34.4661,937075,0
+USMV.US,D,20150127,000000,34.1803,34.3794,34.0378,34.2134,9032762,0
+USMV.US,D,20150128,000000,34.3709,34.4298,33.7853,33.8233,2005327,0
+USMV.US,D,20150129,000000,33.8566,34.0207,33.5491,33.9977,1814456,0
+USMV.US,D,20150130,000000,33.848,33.8737,33.4058,33.4321,1803991,0
+USMV.US,D,20150202,000000,33.5179,33.7501,33.1268,33.7235,1498552,0
+USMV.US,D,20150203,000000,33.8822,34.1081,33.7408,34.0995,1099430,0
+USMV.US,D,20150204,000000,34.0056,34.1971,33.9411,34.0133,2645737,0
+USMV.US,D,20150205,000000,34.149,34.3549,34.149,34.3453,2080766,0
+USMV.US,D,20150206,000000,34.3966,34.3966,33.9504,34.0474,1204861,0
+USMV.US,D,20150209,000000,34.0207,34.0664,33.7769,33.866,892743,0
+USMV.US,D,20150210,000000,34.0378,34.2655,33.9251,34.2229,1452636,0
+USMV.US,D,20150211,000000,34.2808,34.315,34.0474,34.2411,967036,0
+USMV.US,D,20150212,000000,34.3794,34.406,34.2655,34.406,794501,0
+USMV.US,D,20150213,000000,34.4298,34.4298,34.2723,34.4298,924139,0
+USMV.US,D,20150217,000000,34.3794,34.4907,34.315,34.447,2582532,0
+USMV.US,D,20150218,000000,34.406,34.5721,34.3312,34.5636,1672556,0
+USMV.US,D,20150219,000000,34.499,34.499,34.3625,34.4136,1646901,0
+USMV.US,D,20150220,000000,34.4136,34.6634,34.3065,34.6377,1008002,0
+USMV.US,D,20150223,000000,34.6299,34.6785,34.5636,34.6785,1076543,0
+USMV.US,D,20150224,000000,34.6728,34.7385,34.5563,34.6945,1026896,0
+USMV.US,D,20150225,000000,34.6634,34.7885,34.6299,34.7042,841735,0
+USMV.US,D,20150226,000000,34.6785,34.7385,34.596,34.6728,4742993,0
+USMV.US,D,20150227,000000,34.6462,34.7534,34.5873,34.6546,2635302,0
+USMV.US,D,20150302,000000,34.6299,34.7802,34.6225,34.7704,2332155,0
+USMV.US,D,20150303,000000,34.6225,34.7385,34.4907,34.6377,1592438,0
+USMV.US,D,20150304,000000,34.538,34.5721,34.3549,34.482,2147224,0
+USMV.US,D,20150305,000000,34.5124,34.6299,34.5124,34.6053,1001751,0
+USMV.US,D,20150306,000000,34.3065,34.3966,33.9411,33.9906,1198845,0
+USMV.US,D,20150309,000000,33.9315,34.1971,33.9315,34.149,704898,0
+USMV.US,D,20150310,000000,33.9315,33.9906,33.6905,33.7057,2744180,0
+USMV.US,D,20150311,000000,33.7235,33.7769,33.6022,33.6335,1508346,0
+USMV.US,D,20150312,000000,33.6649,34.0824,33.6649,34.0741,1046687,0
+USMV.US,D,20150313,000000,34.0303,34.0378,33.6905,33.9078,864646,0
+USMV.US,D,20150316,000000,33.9977,34.3794,33.9977,34.3709,646469,0
+USMV.US,D,20150317,000000,34.1717,34.2808,34.1081,34.2229,931148,0
+USMV.US,D,20150318,000000,34.149,34.7534,33.9819,34.6377,688515,0
+USMV.US,D,20150319,000000,34.5059,34.6299,34.447,34.5285,1105116,0
+USMV.US,D,20150320,000000,34.6546,34.8768,34.5721,34.8058,879948,0
+USMV.US,D,20150323,000000,34.839,34.9783,34.8058,34.8625,764533,0
+USMV.US,D,20150324,000000,34.8853,34.9291,34.6462,34.6546,1442327,0
+USMV.US,D,20150325,000000,34.7449,34.7534,34.202,34.22,984376,0
+USMV.US,D,20150326,000000,34.0882,34.3036,33.9876,34.1119,835509,0
+USMV.US,D,20150327,000000,34.0701,34.2874,34.0179,34.2629,593194,0
+USMV.US,D,20150330,000000,34.428,34.6775,34.4204,34.6367,1041959,0
+USMV.US,D,20150331,000000,34.5114,34.6775,34.3852,34.3947,1585824,0
+USMV.US,D,20150401,000000,34.4204,34.4204,34.1052,34.3121,1449098,0
+USMV.US,D,20150402,000000,34.3036,34.4971,34.2704,34.3776,590793,0
+USMV.US,D,20150406,000000,34.2704,34.6625,34.2704,34.5711,758617,0
+USMV.US,D,20150407,000000,34.6121,34.6538,34.4364,34.4364,1936130,0
+USMV.US,D,20150408,000000,34.4887,34.5864,34.3852,34.5362,964465,0
+USMV.US,D,20150409,000000,34.5266,34.6121,34.369,34.595,2909265,0
+USMV.US,D,20150410,000000,34.6367,34.7534,34.5798,34.6861,1382640,0
+USMV.US,D,20150413,000000,34.7116,34.798,34.5362,34.5362,2861970,0
+USMV.US,D,20150414,000000,34.5798,34.6861,34.4204,34.6121,1605763,0
+USMV.US,D,20150415,000000,34.7202,34.8131,34.6216,34.6454,1082765,0
+USMV.US,D,20150416,000000,34.6121,34.6775,34.4887,34.6121,1171604,0
+USMV.US,D,20150417,000000,34.4364,34.4887,34.1366,34.2704,764974,0
+USMV.US,D,20150420,000000,34.3852,34.6121,34.3776,34.5627,658019,0
+USMV.US,D,20150421,000000,34.6718,34.7287,34.5039,34.5454,626883,0
+USMV.US,D,20150422,000000,34.6121,34.7032,34.4725,34.6625,1154514,0
+USMV.US,D,20150423,000000,34.595,34.8768,34.5864,34.798,1194546,0
+USMV.US,D,20150424,000000,34.8549,34.9034,34.7202,34.8464,1713365,0
+USMV.US,D,20150427,000000,34.9291,34.9291,34.5711,34.6044,750820,0
+USMV.US,D,20150428,000000,34.595,34.7449,34.4204,34.7449,1133002,0
+USMV.US,D,20150429,000000,34.5798,34.6367,34.3616,34.4802,695639,0
+USMV.US,D,20150430,000000,34.3852,34.4641,34.0531,34.1943,1765069,0
+USMV.US,D,20150501,000000,34.2969,34.4725,34.1943,34.4544,929316,0
+USMV.US,D,20150504,000000,34.5627,34.6625,34.5039,34.5553,757659,0
+USMV.US,D,20150505,000000,34.5454,34.5454,34.146,34.1773,1385999,0
+USMV.US,D,20150506,000000,34.256,34.3214,33.9124,34.0958,536672,0
+USMV.US,D,20150507,000000,34.1204,34.3519,34.0624,34.278,1191694,0
+USMV.US,D,20150508,000000,34.5553,34.7449,34.5553,34.6718,1909856,0
+USMV.US,D,20150511,000000,34.6538,34.6936,34.4725,34.4887,698275,0
+USMV.US,D,20150512,000000,34.2969,34.5039,34.186,34.4204,742621,0
+USMV.US,D,20150513,000000,34.5114,34.629,34.3293,34.3852,530334,0
+USMV.US,D,20150514,000000,34.5114,34.798,34.5114,34.798,468313,0
+USMV.US,D,20150515,000000,34.8625,34.9131,34.798,34.9131,478296,0
+USMV.US,D,20150518,000000,34.8768,34.987,34.8464,34.9633,538293,0
+USMV.US,D,20150519,000000,34.946,35.0599,34.8939,34.987,1239892,0
+USMV.US,D,20150520,000000,35.0116,35.1141,34.9537,34.9716,693241,0
+USMV.US,D,20150521,000000,34.9377,34.9956,34.9034,34.946,379545,0
+USMV.US,D,20150522,000000,34.8939,34.9633,34.839,34.8549,448405,0
+USMV.US,D,20150526,000000,34.7885,34.7885,34.4725,34.5553,575167,0
+USMV.US,D,20150527,000000,34.6044,34.8131,34.5553,34.7802,504784,0
+USMV.US,D,20150528,000000,34.7202,34.798,34.6454,34.7534,566822,0
+USMV.US,D,20150529,000000,34.7612,34.7704,34.5266,34.5454,534894,0
+USMV.US,D,20150601,000000,34.6538,34.7449,34.4725,34.6367,1777628,0
+USMV.US,D,20150602,000000,34.5362,34.595,34.3776,34.519,1053212,0
+USMV.US,D,20150603,000000,34.4971,34.5798,34.4117,34.5114,1000693,0
+USMV.US,D,20150604,000000,34.4204,34.5039,34.2475,34.278,957870,0
+USMV.US,D,20150605,000000,34.2704,34.2704,34.0179,34.0786,1019886,0
+USMV.US,D,20150608,000000,34.034,34.0958,33.9288,33.9288,1058275,0
+USMV.US,D,20150609,000000,33.9288,33.9712,33.8358,33.8709,677376,0
+USMV.US,D,20150610,000000,33.9952,34.2475,33.9876,34.1622,727595,0
+USMV.US,D,20150611,000000,34.1773,34.3776,34.1773,34.337,556927,0
+USMV.US,D,20150612,000000,34.2475,34.2629,34.0882,34.129,1740592,0
+USMV.US,D,20150615,000000,33.9641,34.0095,33.8271,33.9458,719388,0
+USMV.US,D,20150616,000000,33.9641,34.1943,33.9288,34.1708,2491653,0
+USMV.US,D,20150617,000000,34.22,34.3616,34.0436,34.2969,1690933,0
+USMV.US,D,20150618,000000,34.3424,34.7534,34.3424,34.6625,739782,0
+USMV.US,D,20150619,000000,34.6216,34.6861,34.5114,34.519,568363,0
+USMV.US,D,20150622,000000,34.6936,34.7704,34.6044,34.6216,948750,0
+USMV.US,D,20150623,000000,34.6936,34.6936,34.5266,34.5864,1175049,0
+USMV.US,D,20150624,000000,34.595,34.6216,34.3273,34.336,918871,0
+USMV.US,D,20150625,000000,34.3606,34.4271,34.255,34.2619,617434,0
+USMV.US,D,20150626,000000,34.2951,34.3843,34.2267,34.3273,530884,0
+USMV.US,D,20150629,000000,34.11,34.2182,33.7225,33.74,1724211,0
+USMV.US,D,20150630,000000,34.0152,34.0152,33.7225,33.776,790682,0
+USMV.US,D,20150701,000000,33.9925,34.1753,33.9421,34.1753,2987017,0
+USMV.US,D,20150702,000000,34.3103,34.3103,34.1177,34.2001,1192372,0
+USMV.US,D,20150706,000000,34.0007,34.2684,33.9751,34.2267,958386,0
+USMV.US,D,20150707,000000,34.276,34.5553,34.0321,34.5553,1437338,0
+USMV.US,D,20150708,000000,34.3273,34.4032,34.1432,34.1841,3248221,0
+USMV.US,D,20150709,000000,34.5029,34.5029,34.1689,34.1841,1877853,0
+USMV.US,D,20150710,000000,34.4715,34.6044,34.4271,34.5454,1209679,0
+USMV.US,D,20150713,000000,34.7296,34.8141,34.6718,34.7895,1031207,0
+USMV.US,D,20150714,000000,34.7714,34.8958,34.7459,34.8625,760314,0
+USMV.US,D,20150715,000000,34.8474,34.8958,34.7714,34.8398,752751,0
+USMV.US,D,20150716,000000,34.9652,35.0725,34.9556,35.0627,844020,0
+USMV.US,D,20150717,000000,35.0536,35.0536,34.9311,34.9887,837214,0
+USMV.US,D,20150720,000000,34.9726,35.0457,34.8958,35.0068,636058,0
+USMV.US,D,20150721,000000,34.9887,35.0126,34.7895,34.8474,1675623,0
+USMV.US,D,20150722,000000,34.8218,34.9556,34.7621,34.8958,1112743,0
+USMV.US,D,20150723,000000,34.9395,34.9395,34.629,34.6775,1363921,0
+USMV.US,D,20150724,000000,34.7296,34.8068,34.519,34.5553,736219,0
+USMV.US,D,20150727,000000,34.4271,34.5362,34.3766,34.4631,820502,0
+USMV.US,D,20150728,000000,34.6121,34.8312,34.4878,34.8218,559889,0
+USMV.US,D,20150729,000000,34.8474,35.0725,34.799,35.0536,495309,0
+USMV.US,D,20150730,000000,34.9726,35.0894,34.8218,35.0725,713056,0
+USMV.US,D,20150731,000000,35.1481,35.2583,35.0799,35.1322,501990,0
+USMV.US,D,20150803,000000,35.1322,35.2072,34.9793,35.1643,834473,0
+USMV.US,D,20150804,000000,35.1806,35.2583,35.0799,35.1397,1825209,0
+USMV.US,D,20150805,000000,35.3229,35.434,35.2992,35.3485,953368,0
+USMV.US,D,20150806,000000,35.4176,35.4176,35.0457,35.1397,1416185,0
+USMV.US,D,20150807,000000,35.1171,35.1322,34.9395,35.1322,715563,0
+USMV.US,D,20150810,000000,35.2583,35.3826,35.2583,35.3561,494235,0
+USMV.US,D,20150811,000000,35.265,35.339,35.1643,35.2822,2661486,0
+USMV.US,D,20150812,000000,35.1643,35.3997,34.9479,35.3826,1259703,0
+USMV.US,D,20150813,000000,35.3997,35.5231,35.2744,35.3903,885324,0
+USMV.US,D,20150814,000000,35.3485,35.5668,35.339,35.5583,1132920,0
+USMV.US,D,20150817,000000,35.5412,35.7274,35.3646,35.7092,1092687,0
+USMV.US,D,20150818,000000,35.6332,35.7671,35.6332,35.6996,7014795,0
+USMV.US,D,20150819,000000,35.6332,35.7841,35.3903,35.5743,1584178,0
+USMV.US,D,20150820,000000,35.3903,35.4265,35.0457,35.0627,7304171,0
+USMV.US,D,20150821,000000,34.7812,34.8625,34.1593,34.1593,6431026,0
+USMV.US,D,20150824,000000,32.7519,33.7304,22.1224,32.8763,7476988,0
+USMV.US,D,20150825,000000,33.5301,33.8907,32.3001,32.3163,2952396,0
+USMV.US,D,20150826,000000,32.7947,33.3555,32.4225,33.2987,2532297,0
+USMV.US,D,20150827,000000,33.6639,33.9602,33.3393,33.9087,2291504,0
+USMV.US,D,20150828,000000,33.8233,33.9421,33.6726,33.8746,1441755,0
+USMV.US,D,20150831,000000,33.74,33.7664,33.4913,33.5387,1992579,0
+USMV.US,D,20150901,000000,32.9883,33.1287,32.5849,32.7442,2571931,0
+USMV.US,D,20150902,000000,33.0802,33.2131,32.8279,33.2131,2028990,0
+USMV.US,D,20150903,000000,33.272,33.5833,33.2046,33.2899,1903878,0
+USMV.US,D,20150904,000000,32.9455,33.0215,32.6675,32.8372,1687560,0
+USMV.US,D,20150908,000000,33.2644,33.5387,33.1459,33.5225,1586086,0
+USMV.US,D,20150909,000000,33.7941,33.7941,32.9968,33.0641,1095671,0
+USMV.US,D,20150910,000000,33.0299,33.3487,32.9806,33.1362,1281216,0
+USMV.US,D,20150911,000000,33.0556,33.3487,32.9806,33.3487,5455567,0
+USMV.US,D,20150914,000000,33.3859,33.3859,33.163,33.2549,1310557,0
+USMV.US,D,20150915,000000,33.307,33.6726,33.2549,33.5833,2276225,0
+USMV.US,D,20150916,000000,33.6572,33.8907,33.5918,33.8575,1410957,0
+USMV.US,D,20150917,000000,33.8233,34.3843,33.8139,33.9421,1617984,0
+USMV.US,D,20150918,000000,33.5833,33.9325,33.4559,33.6155,1036700,0
+USMV.US,D,20150921,000000,33.7664,33.9925,33.6402,33.8233,1405705,0
+USMV.US,D,20150922,000000,33.4733,33.6071,33.307,33.4733,2047017,0
+USMV.US,D,20150923,000000,33.4913,33.6003,33.3859,33.5387,879114,0
+USMV.US,D,20150924,000000,33.3487,33.5643,33.1894,33.516,2702681,0
+USMV.US,D,20150925,000000,33.7162,33.8613,33.3802,33.5234,1862326,0
+USMV.US,D,20150928,000000,33.3802,33.3802,32.7765,32.8525,1442218,0
+USMV.US,D,20150929,000000,32.9001,33.0471,32.7413,32.917,1822179,0
+USMV.US,D,20150930,000000,33.1894,33.3565,33.0386,33.3328,1399566,0
+USMV.US,D,20151001,000000,33.3565,33.403,33.0471,33.3725,1894159,0
+USMV.US,D,20151002,000000,33.1192,33.7969,33.0111,33.7969,2401579,0
+USMV.US,D,20151005,000000,34.0046,34.2997,34.0046,34.2733,1463889,0
+USMV.US,D,20151006,000000,34.2733,34.2733,33.9458,34.0114,1089908,0
+USMV.US,D,20151007,000000,34.148,34.2733,34.0189,34.259,3333866,0
+USMV.US,D,20151008,000000,34.1971,34.5691,34.1309,34.517,1739627,0
+USMV.US,D,20151009,000000,34.593,34.6709,34.4943,34.5855,1191699,0
+USMV.US,D,20151012,000000,34.5627,34.7287,34.5533,34.6936,802979,0
+USMV.US,D,20151013,000000,34.593,34.7534,34.4869,34.5435,2151073,0
+USMV.US,D,20151014,000000,34.5435,34.6538,34.2913,34.3085,1515493,0
+USMV.US,D,20151015,000000,34.4089,34.7202,34.3577,34.6775,2660045,0
+USMV.US,D,20151016,000000,34.8312,34.9556,34.7704,34.9556,1438764,0
+USMV.US,D,20151019,000000,34.8787,35.0296,34.8559,35.0296,3171856,0
+USMV.US,D,20151020,000000,34.9803,35.0381,34.8787,34.9735,871801,0
+USMV.US,D,20151021,000000,35.0381,35.0635,34.8218,34.8474,1021375,0
+USMV.US,D,20151022,000000,35.0077,35.3845,34.9983,35.3514,1529507,0
+USMV.US,D,20151023,000000,35.5353,35.5353,35.1909,35.3675,2794380,0
+USMV.US,D,20151026,000000,35.359,35.4206,35.3011,35.3845,2621910,0
+USMV.US,D,20151027,000000,35.2925,35.4026,35.2147,35.3335,2667642,0
+USMV.US,D,20151028,000000,35.411,35.5611,35.1405,35.5353,2133853,0
+USMV.US,D,20151029,000000,35.4945,35.6046,35.376,35.5353,1922543,0
+USMV.US,D,20151030,000000,35.6046,35.6046,35.3248,35.3248,1176857,0
+USMV.US,D,20151102,000000,35.4367,35.6721,35.359,35.6466,2523391,0
+USMV.US,D,20151103,000000,35.6123,35.6957,35.4538,35.6123,1857219,0
+USMV.US,D,20151104,000000,35.6957,35.6957,35.4538,35.5271,1492223,0
+USMV.US,D,20151105,000000,35.5534,35.5706,35.3248,35.4681,1139676,0
+USMV.US,D,20151106,000000,35.359,35.3932,34.9735,35.1825,2531524,0
+USMV.US,D,20151109,000000,35.1405,35.1405,34.7802,34.9311,1785431,0
+USMV.US,D,20151110,000000,34.9147,35.118,34.8958,35.099,1373671,0
+USMV.US,D,20151111,000000,35.1994,35.2327,35.0734,35.0904,1279718,0
+USMV.US,D,20151112,000000,34.9311,34.9983,34.6775,34.6775,1689857,0
+USMV.US,D,20151113,000000,34.6357,34.6775,34.3481,34.3654,1796997,0
+USMV.US,D,20151116,000000,34.3254,34.8713,34.3254,34.8713,1549345,0
+USMV.US,D,20151117,000000,34.9479,35.0734,34.7287,34.8312,1807568,0
+USMV.US,D,20151118,000000,34.9053,35.2763,34.8218,35.2327,1366544,0
+USMV.US,D,20151119,000000,35.2242,35.3514,35.1994,35.2413,1397902,0
+USMV.US,D,20151120,000000,35.3845,35.5033,35.267,35.3335,1805788,0
+USMV.US,D,20151123,000000,35.3675,35.4462,35.267,35.3335,1830494,0
+USMV.US,D,20151124,000000,35.1994,35.411,35.0467,35.3417,1592819,0
+USMV.US,D,20151125,000000,35.3845,35.4026,35.318,35.3514,960084,0
+USMV.US,D,20151127,000000,35.3335,35.4615,35.3087,35.4206,546856,0
+USMV.US,D,20151130,000000,35.4776,35.4776,35.2508,35.2508,1486751,0
+USMV.US,D,20151201,000000,35.4026,35.638,35.284,35.6284,5178190,0
+USMV.US,D,20151202,000000,35.6466,35.6466,35.2508,35.2925,2728738,0
+USMV.US,D,20151203,000000,35.3248,35.3248,34.7116,34.8312,1957905,0
+USMV.US,D,20151204,000000,34.9147,35.5611,34.8398,35.5271,1748893,0
+USMV.US,D,20151207,000000,35.4367,35.5353,35.3087,35.4681,2171151,0
+USMV.US,D,20151208,000000,35.2602,35.4681,35.1758,35.3932,1780680,0
+USMV.US,D,20151209,000000,35.3087,35.5974,34.9479,35.0904,4934053,0
+USMV.US,D,20151210,000000,35.1342,35.2925,35.0201,35.0734,3219962,0
+USMV.US,D,20151211,000000,34.7534,34.9395,34.5781,34.6538,2128270,0
+USMV.US,D,20151214,000000,34.6852,34.9311,34.517,34.8958,2997147,0
+USMV.US,D,20151215,000000,35.118,35.3248,35.118,35.1909,1739506,0
+USMV.US,D,20151216,000000,35.3011,35.7472,35.208,35.6957,2558366,0
+USMV.US,D,20151217,000000,35.7472,35.7472,35.3248,35.3335,4388741,0
+USMV.US,D,20151218,000000,35.2242,35.2242,34.8218,34.8312,2051305,0
+USMV.US,D,20151221,000000,35.0467,35.099,34.8474,35.0635,2133969,0
+USMV.US,D,20151222,000000,35.1825,35.4026,34.9983,35.3335,1567240,0
+USMV.US,D,20151223,000000,35.4851,35.6808,35.4538,35.6721,2284348,0
+USMV.US,D,20151224,000000,35.6817,35.7337,35.5468,35.6408,723993,0
+USMV.US,D,20151228,000000,35.5811,35.6587,35.4624,35.6587,1490183,0
+USMV.US,D,20151229,000000,35.8344,36.0126,35.7083,35.9522,1678096,0
+USMV.US,D,20151230,000000,36.0052,36.0052,35.7594,35.8012,1723413,0
+USMV.US,D,20151231,000000,35.7509,35.7509,35.4216,35.4311,1450674,0
+USMV.US,D,20160104,000000,35.0286,35.0457,34.6625,34.9879,3514829,0
+USMV.US,D,20160105,000000,35.0536,35.3021,34.9537,35.2242,3459222,0
+USMV.US,D,20160106,000000,34.8683,35.1244,34.837,35.0059,3265103,0
+USMV.US,D,20160107,000000,34.4907,34.8199,34.3519,34.4364,3235278,0
+USMV.US,D,20160108,000000,34.5483,34.616,34.0293,34.091,4381437,0
+USMV.US,D,20160111,000000,34.1906,34.2846,33.8358,34.1413,4451505,0
+USMV.US,D,20160112,000000,34.3776,34.3966,33.9886,34.3196,3539356,0
+USMV.US,D,20160113,000000,34.4364,34.4364,33.7245,33.7778,4815437,0
+USMV.US,D,20160114,000000,33.8859,34.333,33.7245,34.1232,5102472,0
+USMV.US,D,20160115,000000,33.4969,33.7473,33.3773,33.6827,4150597,0
+USMV.US,D,20160119,000000,33.9467,34.0741,33.6581,33.9124,3880922,0
+USMV.US,D,20160120,000000,33.4903,33.6318,32.7349,33.384,5790690,0
+USMV.US,D,20160121,000000,33.4817,33.7245,33.215,33.4903,4100159,0
+USMV.US,D,20160122,000000,33.8529,34.1528,33.7873,34.1232,8704419,0
+USMV.US,D,20160125,000000,34.0654,34.1744,33.8072,33.8358,2058873,0
+USMV.US,D,20160126,000000,33.9467,34.3026,33.9259,34.2753,4027901,0
+USMV.US,D,20160127,000000,34.2352,34.5124,33.8784,34.0777,6853662,0
+USMV.US,D,20160128,000000,34.1991,34.2874,33.9288,34.1232,3944511,0
+USMV.US,D,20160129,000000,34.2846,34.9377,34.1671,34.9377,3339319,0
+USMV.US,D,20160201,000000,34.742,35.1994,34.6824,35.0627,3878290,0
+USMV.US,D,20160202,000000,34.8464,34.8608,34.5978,34.6994,4006318,0
+USMV.US,D,20160203,000000,34.8464,34.9034,34.3519,34.7856,8121577,0
+USMV.US,D,20160204,000000,34.7165,34.8331,34.5219,34.6824,5697900,0
+USMV.US,D,20160205,000000,34.6407,34.65,34.1573,34.2753,6052565,0
+USMV.US,D,20160208,000000,34.0199,34.1081,33.5511,33.965,4994154,0
+USMV.US,D,20160209,000000,33.7245,34.1832,33.6659,33.9731,6776337,0
+USMV.US,D,20160210,000000,34.1232,34.3852,34.0199,34.0558,5877176,0
+USMV.US,D,20160211,000000,33.699,33.9193,33.5462,33.7511,6294039,0
+USMV.US,D,20160212,000000,33.9886,34.222,33.8832,34.2172,5423188,0
+USMV.US,D,20160216,000000,34.4907,34.6328,34.3196,34.6328,4302860,0
+USMV.US,D,20160217,000000,34.7676,35.0192,34.6994,34.9537,4491358,0
+USMV.US,D,20160218,000000,35.0059,35.1244,34.8683,35.0286,6968466,0
+USMV.US,D,20160219,000000,34.9034,35.0981,34.7772,35.0536,22733142,0
+USMV.US,D,20160222,000000,35.284,35.4311,35.1994,35.3941,7967107,0
+USMV.US,D,20160223,000000,35.3344,35.4311,35.208,35.2242,5853429,0
+USMV.US,D,20160224,000000,35.0536,35.4377,34.9176,35.3854,5427520,0
+USMV.US,D,20160225,000000,35.4472,35.8173,35.4454,35.8173,5920308,0
+USMV.US,D,20160226,000000,35.8714,35.8714,35.509,35.5373,5016064,0
+USMV.US,D,20160229,000000,35.5553,35.7264,35.3021,35.3021,4962845,0
+USMV.US,D,20160301,000000,35.5126,35.8667,35.4472,35.844,4154623,0
+USMV.US,D,20160302,000000,35.8097,35.9616,35.6911,35.9522,5243018,0
+USMV.US,D,20160303,000000,35.9434,36.0394,35.7423,36.0216,4374751,0
+USMV.US,D,20160304,000000,36.0216,36.1913,35.917,36.0983,4975234,0
+USMV.US,D,20160307,000000,35.988,36.1552,35.9283,36.0831,4566636,0
+USMV.US,D,20160308,000000,35.9788,36.1219,35.8914,35.9616,6743313,0
+USMV.US,D,20160309,000000,36.0745,36.1476,35.9788,36.0831,5535818,0
+USMV.US,D,20160310,000000,36.1476,36.3602,35.8344,36.1305,6538778,0
+USMV.US,D,20160311,000000,36.3765,36.5802,36.3402,36.5556,4676139,0
+USMV.US,D,20160314,000000,36.5129,36.6223,36.4372,36.5633,4644536,0
+USMV.US,D,20160315,000000,36.4125,36.5633,36.344,36.5472,4089248,0
+USMV.US,D,20160316,000000,36.4446,36.8013,36.3602,36.7257,4903727,0
+USMV.US,D,20160317,000000,36.7666,37.0046,36.6725,36.9372,4701915,0
+USMV.US,D,20160318,000000,37.0293,37.0975,36.865,37.0046,5953509,0
+USMV.US,D,20160321,000000,36.9686,37.0388,36.8784,36.9686,3931875,0
+USMV.US,D,20160322,000000,36.8699,37.0046,36.8043,36.9107,3775167,0
+USMV.US,D,20160323,000000,36.8689,36.9677,36.811,36.8508,3486385,0
+USMV.US,D,20160324,000000,36.7332,36.8508,36.6439,36.8508,3860073,0
+USMV.US,D,20160328,000000,36.9041,37.0141,36.8376,36.9362,4724407,0
+USMV.US,D,20160329,000000,36.9041,37.3871,36.8594,37.3785,4154361,0
+USMV.US,D,20160330,000000,37.4925,37.535,37.3958,37.4459,4095631,0
+USMV.US,D,20160331,000000,37.4375,37.5418,37.3566,37.3958,3874093,0
+USMV.US,D,20160401,000000,37.2856,37.7456,37.2256,37.7117,5045801,0
+USMV.US,D,20160404,000000,37.7373,37.7456,37.5646,37.6413,4503489,0
+USMV.US,D,20160405,000000,37.5105,37.5418,37.276,37.3282,4961145,0
+USMV.US,D,20160406,000000,37.3197,37.6064,37.2856,37.5987,5015070,0
+USMV.US,D,20160407,000000,37.4734,37.5237,37.2075,37.3539,5706489,0
+USMV.US,D,20160408,000000,37.5276,37.5559,37.3359,37.4375,5171045,0
+USMV.US,D,20160411,000000,37.5009,37.5721,37.2627,37.2939,3983795,0
+USMV.US,D,20160412,000000,37.3102,37.5636,37.241,37.5276,13402829,0
+USMV.US,D,20160413,000000,37.6783,37.6783,37.3958,37.535,6097305,0
+USMV.US,D,20160414,000000,37.5559,37.5636,37.4375,37.4639,4695900,0
+USMV.US,D,20160415,000000,37.535,37.6148,37.4459,37.5721,3869970,0
+USMV.US,D,20160418,000000,37.5418,37.8387,37.4554,37.8387,3567337,0
+USMV.US,D,20160419,000000,37.9139,37.9564,37.7953,37.9139,5628131,0
+USMV.US,D,20160420,000000,37.9329,37.9489,37.6928,37.7029,3371645,0
+USMV.US,D,20160421,000000,37.7117,37.7117,37.2211,37.2683,6544830,0
+USMV.US,D,20160422,000000,37.2856,37.3775,37.1592,37.371,3428540,0
+USMV.US,D,20160425,000000,37.3102,37.4554,37.2332,37.4554,2844061,0
+USMV.US,D,20160426,000000,37.5009,37.5806,37.3359,37.4186,2939951,0
+USMV.US,D,20160427,000000,37.4097,37.6319,37.2856,37.5559,2883724,0
+USMV.US,D,20160428,000000,37.3958,37.6319,37.2939,37.371,3064269,0
+USMV.US,D,20160429,000000,37.2856,37.3102,36.9951,37.2591,4742349,0
+USMV.US,D,20160502,000000,37.3282,37.6148,37.2856,37.5806,2892707,0
+USMV.US,D,20160503,000000,37.4639,37.5322,37.3226,37.4459,4702531,0
+USMV.US,D,20160504,000000,37.3017,37.5465,37.2493,37.5009,3300460,0
+USMV.US,D,20160505,000000,37.535,37.6148,37.4355,37.5276,3471624,0
+USMV.US,D,20160506,000000,37.4829,37.651,37.3017,37.6413,3618081,0
+USMV.US,D,20160509,000000,37.651,37.8635,37.5493,37.8037,3773352,0
+USMV.US,D,20160510,000000,37.9232,38.1256,37.8778,38.1197,3045052,0
+USMV.US,D,20160511,000000,38.1111,38.1111,37.7876,37.7876,3616952,0
+USMV.US,D,20160512,000000,37.9052,38.0181,37.7277,37.9232,4064770,0
+USMV.US,D,20160513,000000,37.9052,37.9329,37.5987,37.669,3730121,0
+USMV.US,D,20160516,000000,37.6956,38.0419,37.5902,37.9927,8792002,0
+USMV.US,D,20160517,000000,37.9423,37.9612,37.3444,37.4734,2814449,0
+USMV.US,D,20160518,000000,37.4278,37.5987,37.0474,37.2493,4754774,0
+USMV.US,D,20160519,000000,37.1319,37.2493,36.9951,37.2332,3802943,0
+USMV.US,D,20160520,000000,37.3539,37.4097,37.2313,37.3197,2440770,0
+USMV.US,D,20160523,000000,37.3625,37.3625,37.1927,37.2256,3883433,0
+USMV.US,D,20160524,000000,37.3359,37.651,37.2256,37.5987,3317226,0
+USMV.US,D,20160525,000000,37.687,37.7456,37.5493,37.669,5365539,0
+USMV.US,D,20160526,000000,37.7117,37.8217,37.6841,37.7788,3456727,0
+USMV.US,D,20160527,000000,37.8313,37.9091,37.764,37.8739,2239772,0
+USMV.US,D,20160531,000000,37.9489,37.9489,37.6956,37.8465,4160586,0
+USMV.US,D,20160601,000000,37.764,37.9423,37.669,37.9139,3011032,0
+USMV.US,D,20160602,000000,37.9052,38.0675,37.8037,38.0675,2551725,0
+USMV.US,D,20160603,000000,38.0762,38.2118,37.9489,38.1518,3679829,0
+USMV.US,D,20160606,000000,38.2385,38.2478,38.0419,38.1368,3616539,0
+USMV.US,D,20160607,000000,38.229,38.305,38.1368,38.1861,3417857,0
+USMV.US,D,20160608,000000,38.2385,38.4082,38.1766,38.3913,2263185,0
+USMV.US,D,20160609,000000,38.3569,38.542,38.3133,38.5109,2808927,0
+USMV.US,D,20160610,000000,38.3569,38.4254,38.229,38.3569,2963075,0
+USMV.US,D,20160613,000000,38.2961,38.4176,38.1284,38.1368,6280690,0
+USMV.US,D,20160614,000000,38.1197,38.2194,37.9889,38.1861,3238891,0
+USMV.US,D,20160615,000000,38.2659,38.2961,38.0885,38.1368,3222972,0
+USMV.US,D,20160616,000000,38.0675,38.3458,37.9661,38.3313,3360561,0
+USMV.US,D,20160617,000000,38.3313,38.3313,37.9499,38.1596,3258507,0
+USMV.US,D,20160620,000000,38.4082,38.5601,38.305,38.3219,2460203,0
+USMV.US,D,20160621,000000,38.4167,38.5515,38.3646,38.4501,7247606,0
+USMV.US,D,20160622,000000,38.5099,38.5867,38.4064,38.4424,6256693,0
+USMV.US,D,20160623,000000,38.657,38.7746,38.4852,38.7746,5102007,0
+USMV.US,D,20160624,000000,37.8855,38.4946,37.8788,38.092,10636910,0
+USMV.US,D,20160627,000000,37.929,37.9574,37.6358,37.9024,7086806,0
+USMV.US,D,20160628,000000,38.1654,38.3731,37.9745,38.3731,5674239,0
+USMV.US,D,20160629,000000,38.5867,38.9132,38.5239,38.8713,6655427,0
+USMV.US,D,20160630,000000,38.973,39.5642,38.8896,39.5464,6504050,0
+USMV.US,D,20160701,000000,39.6381,39.6867,39.5289,39.6126,5427600,0
+USMV.US,D,20160705,000000,39.5812,39.7852,39.5199,39.7264,3781488,0
+USMV.US,D,20160706,000000,39.6829,39.8528,39.5387,39.8299,8988594,0
+USMV.US,D,20160707,000000,39.8623,39.8623,39.5289,39.6297,4940743,0
+USMV.US,D,20160708,000000,39.8187,40.0938,39.7264,40.0768,4308347,0
+USMV.US,D,20160711,000000,40.1288,40.1773,39.9912,40.111,5217733,0
+USMV.US,D,20160712,000000,40.1621,40.1698,40,40.015,5317973,0
+USMV.US,D,20160713,000000,40.015,40.1877,40.0073,40.1621,6878983,0
+USMV.US,D,20160714,000000,40.2457,40.3242,40.124,40.2229,7734379,0
+USMV.US,D,20160715,000000,40.315,40.315,40.019,40.1469,3946762,0
+USMV.US,D,20160718,000000,40.1698,40.2229,40.0502,40.1203,6499065,0
+USMV.US,D,20160719,000000,40.1783,40.1877,40.0369,40.1621,3106370,0
+USMV.US,D,20160720,000000,40.2723,40.2723,40.1877,40.1877,3384802,0
+USMV.US,D,20160721,000000,40.2059,40.2059,40.0073,40.1375,3422994,0
+USMV.US,D,20160722,000000,40.1621,40.3862,40.0768,40.3774,2271952,0
+USMV.US,D,20160725,000000,40.368,40.368,40.1469,40.2637,2169256,0
+USMV.US,D,20160726,000000,40.3242,40.3501,40.0768,40.1877,7155581,0
+USMV.US,D,20160727,000000,40.1621,40.1973,39.7778,39.9561,8587626,0
+USMV.US,D,20160728,000000,39.9067,40.111,39.8356,40.0407,2418358,0
+USMV.US,D,20160729,000000,39.9067,40.2379,39.9067,40.1469,4163445,0
+USMV.US,D,20160801,000000,40.1375,40.2723,40.0842,40.1877,3318806,0
+USMV.US,D,20160802,000000,40.0587,40.1877,39.9067,40.0073,3715309,0
+USMV.US,D,20160803,000000,40.0073,40.0073,39.7075,39.7075,11068432,0
+USMV.US,D,20160804,000000,39.8623,39.9067,39.7852,39.8261,4538817,0
+USMV.US,D,20160805,000000,39.9067,39.9552,39.8537,39.9477,3276118,0
+USMV.US,D,20160808,000000,39.9743,39.9743,39.8015,39.8442,3301407,0
+USMV.US,D,20160809,000000,39.8802,40,39.8167,39.9305,2925920,0
+USMV.US,D,20160810,000000,39.9826,40.0073,39.8802,39.9561,7048941,0
+USMV.US,D,20160811,000000,40.0407,40.0587,39.9154,40.0235,2872210,0
+USMV.US,D,20160812,000000,40.0321,40.0938,39.9305,39.9743,4952350,0
+USMV.US,D,20160815,000000,40.0587,40.0587,39.8898,39.9134,2647513,0
+USMV.US,D,20160816,000000,39.8537,39.8707,39.5718,39.5718,6062503,0
+USMV.US,D,20160817,000000,39.5974,39.6913,39.3669,39.6479,7617358,0
+USMV.US,D,20160818,000000,39.7,39.7778,39.6479,39.7778,6142766,0
+USMV.US,D,20160819,000000,39.6829,39.6913,39.5149,39.6381,5988015,0
+USMV.US,D,20160822,000000,39.6571,39.7512,39.5718,39.6913,5001379,0
+USMV.US,D,20160823,000000,39.8261,39.8413,39.6913,39.6913,2557463,0
+USMV.US,D,20160824,000000,39.7,39.7351,39.4436,39.4958,2797427,0
+USMV.US,D,20160825,000000,39.4692,39.6523,39.418,39.4958,6913833,0
+USMV.US,D,20160826,000000,39.5464,39.7512,39.1797,39.3147,4887889,0
+USMV.US,D,20160829,000000,39.3669,39.5946,39.3326,39.5812,2195720,0
+USMV.US,D,20160830,000000,39.51,39.5642,39.2938,39.3572,4310678,0
+USMV.US,D,20160831,000000,39.3669,39.3858,39.1958,39.3392,3372772,0
+USMV.US,D,20160901,000000,39.3572,39.3821,39.1905,39.3572,5850702,0
+USMV.US,D,20160902,000000,39.4789,39.6819,39.4608,39.5974,3672574,0
+USMV.US,D,20160906,000000,39.5718,39.7596,39.5387,39.7351,3733101,0
+USMV.US,D,20160907,000000,39.7512,39.7512,39.5812,39.7075,2030351,0
+USMV.US,D,20160908,000000,39.6649,39.6649,39.4436,39.4789,3067279,0
+USMV.US,D,20160909,000000,39.2721,39.285,38.4167,38.4167,10215085,0
+USMV.US,D,20160912,000000,38.2943,39.063,38.2943,38.99,5553370,0
+USMV.US,D,20160913,000000,38.8182,38.8269,38.306,38.4167,7264509,0
+USMV.US,D,20160914,000000,38.4072,38.62,38.2714,38.3646,4440325,0
+USMV.US,D,20160915,000000,38.3295,38.749,38.2659,38.7071,4090898,0
+USMV.US,D,20160916,000000,38.5686,38.6834,38.4424,38.6038,4711046,0
+USMV.US,D,20160919,000000,38.6834,38.8353,38.5981,38.692,3068685,0
+USMV.US,D,20160920,000000,38.8087,38.9132,38.7329,38.7329,6256053,0
+USMV.US,D,20160921,000000,38.8269,39.2812,38.6997,39.2631,11295318,0
+USMV.US,D,20160922,000000,39.3952,39.5718,39.3952,39.51,3281040,0
+USMV.US,D,20160923,000000,39.4692,39.4692,39.3147,39.3392,2769469,0
+USMV.US,D,20160926,000000,39.2569,39.2569,39.0859,39.1286,3067747,0
+USMV.US,D,20160927,000000,39.1895,39.3515,39.1371,39.2481,2601934,0
+USMV.US,D,20160928,000000,39.3259,39.3259,39.051,39.283,2742429,0
+USMV.US,D,20160929,000000,39.2919,39.3165,38.8723,38.9141,3941264,0
+USMV.US,D,20160930,000000,39.0774,39.2186,38.9948,39.0859,3069973,0
+USMV.US,D,20161003,000000,39.0091,39.0678,38.7215,38.8087,4516954,0
+USMV.US,D,20161004,000000,38.7897,38.8269,38.2905,38.4321,6276034,0
+USMV.US,D,20161005,000000,38.5258,38.5676,38.3104,38.3458,21181236,0
+USMV.US,D,20161006,000000,38.2526,38.4481,38.1388,38.3714,7055630,0
+USMV.US,D,20161007,000000,38.4414,38.5676,38.1795,38.3268,4567072,0
+USMV.US,D,20161010,000000,38.4651,38.6046,38.4651,38.5175,3078658,0
+USMV.US,D,20161011,000000,38.4481,38.4481,37.9431,38.0353,4203375,0
+USMV.US,D,20161012,000000,38.0969,38.3181,37.984,38.2337,2007094,0
+USMV.US,D,20161013,000000,38.0704,38.3617,37.9745,38.2622,3298705,0
+USMV.US,D,20161014,000000,38.3806,38.4975,38.2337,38.2429,4012072,0
+USMV.US,D,20161017,000000,38.2622,38.2695,38.1311,38.1538,1867554,0
+USMV.US,D,20161018,000000,38.3806,38.4321,38.2526,38.3268,2226563,0
+USMV.US,D,20161019,000000,38.3714,38.3714,38.1835,38.2923,1797834,0
+USMV.US,D,20161020,000000,38.2429,38.2961,38.079,38.1538,3498842,0
+USMV.US,D,20161021,000000,38.0286,38.0969,37.9072,38.0514,3145720,0
+USMV.US,D,20161024,000000,38.1538,38.3087,38.1311,38.1795,3451705,0
+USMV.US,D,20161025,000000,38.1616,38.1795,38.0704,38.1056,3983399,0
+USMV.US,D,20161026,000000,38.0514,38.0969,37.9005,37.9671,2288017,0
+USMV.US,D,20161027,000000,38.0011,38.019,37.6851,37.7002,3626068,0
+USMV.US,D,20161028,000000,37.648,37.9499,37.6386,37.7779,4208651,0
+USMV.US,D,20161031,000000,37.7867,38.0353,37.7867,38.0107,2907365,0
+USMV.US,D,20161101,000000,37.9671,38.019,37.4961,37.6054,5232288,0
+USMV.US,D,20161102,000000,37.5695,37.7087,37.5332,37.5465,4053780,0
+USMV.US,D,20161103,000000,37.5617,37.6386,37.3815,37.4602,2825471,0
+USMV.US,D,20161104,000000,37.4781,37.6054,37.4051,37.4231,3500985,0
+USMV.US,D,20161107,000000,37.7544,38.0437,37.7447,38.0286,3687601,0
+USMV.US,D,20161108,000000,37.9671,38.3627,37.9671,38.2772,3182964,0
+USMV.US,D,20161109,000000,37.8551,38.2842,37.6756,38.1616,7298242,0
+USMV.US,D,20161110,000000,38.2622,38.2659,37.7828,37.9671,8161905,0
+USMV.US,D,20161111,000000,37.8816,38.0324,37.8304,37.9052,4757422,0
+USMV.US,D,20161114,000000,37.8551,37.9745,37.7544,37.8551,6722566,0
+USMV.US,D,20161115,000000,37.8891,38.0704,37.8891,38.0704,4545374,0
+USMV.US,D,20161116,000000,38.0286,38.1528,37.9793,38.114,2260108,0
+USMV.US,D,20161117,000000,38.0885,38.2429,38.0609,38.2241,3796615,0
+USMV.US,D,20161118,000000,38.2337,38.2526,38.0514,38.1226,3900867,0
+USMV.US,D,20161121,000000,38.1538,38.2923,38.1388,38.2772,2902542,0
+USMV.US,D,20161122,000000,38.2923,38.4225,38.2241,38.3977,3379937,0
+USMV.US,D,20161123,000000,38.207,38.3181,38.189,38.301,2669822,0
+USMV.US,D,20161125,000000,38.3458,38.542,38.3458,38.5079,1707181,0
+USMV.US,D,20161128,000000,38.4926,38.638,38.4926,38.5676,2477056,0
+USMV.US,D,20161129,000000,38.5772,38.7746,38.5772,38.7329,3302312,0
+USMV.US,D,20161130,000000,38.656,38.7329,38.2429,38.2429,4855986,0
+USMV.US,D,20161201,000000,38.207,38.207,37.8455,37.9241,4710805,0
+USMV.US,D,20161202,000000,37.984,38.1795,37.9745,38.0437,3864458,0
+USMV.US,D,20161205,000000,38.171,38.171,38.0704,38.1388,3260783,0
+USMV.US,D,20161206,000000,38.207,38.2622,38.0885,38.2526,3567296,0
+USMV.US,D,20161207,000000,38.2695,38.7586,38.2337,38.7252,3811181,0
+USMV.US,D,20161208,000000,38.6825,38.8544,38.5857,38.7412,3527166,0
+USMV.US,D,20161209,000000,38.749,38.991,38.749,38.991,3239436,0
+USMV.US,D,20161212,000000,38.9301,39.1875,38.9301,39.1817,4702570,0
+USMV.US,D,20161213,000000,39.2481,39.4122,39.2481,39.3801,3319764,0
+USMV.US,D,20161214,000000,39.3972,39.4474,38.9216,38.991,4190542,0
+USMV.US,D,20161215,000000,38.9824,39.2196,38.9056,39.0859,3535990,0
+USMV.US,D,20161216,000000,39.2225,39.3252,39.1371,39.2323,2699754,0
+USMV.US,D,20161219,000000,39.3354,39.4122,39.2569,39.3611,1623870,0
+USMV.US,D,20161220,000000,39.3611,39.4286,39.2995,39.3801,2462475,0
+USMV.US,D,20161221,000000,39.3259,39.4122,39.2323,39.2481,1877106,0
+USMV.US,D,20161222,000000,39.2084,39.2671,39.12,39.2414,2430735,0
+USMV.US,D,20161223,000000,39.2414,39.3108,39.2414,39.3014,1326186,0
+USMV.US,D,20161227,000000,39.3014,39.4237,39.3014,39.3461,1457960,0
+USMV.US,D,20161228,000000,39.364,39.4001,39.1031,39.1115,1672165,0
+USMV.US,D,20161229,000000,39.1381,39.3108,39.1381,39.3014,4827208,0
+USMV.US,D,20161230,000000,39.3373,39.3373,39.0687,39.175,2274211,0
+USMV.US,D,20170103,000000,39.2501,39.3014,39.1248,39.2767,3826932,0
+USMV.US,D,20170104,000000,39.3194,39.4938,39.3194,39.4589,2446748,0
+USMV.US,D,20170105,000000,39.3923,39.5026,39.3461,39.5026,2363621,0
+USMV.US,D,20170106,000000,39.4161,39.6297,39.364,39.5546,2059387,0
+USMV.US,D,20170109,000000,39.5281,39.5546,39.364,39.364,2085336,0
+USMV.US,D,20170110,000000,39.364,39.4672,39.2767,39.3108,2732458,0
+USMV.US,D,20170111,000000,39.3194,39.4323,39.2084,39.4323,6440028,0
+USMV.US,D,20170112,000000,39.3544,39.4653,39.1836,39.4237,1688385,0
+USMV.US,D,20170113,000000,39.3373,39.4938,39.3373,39.4494,4213693,0
+USMV.US,D,20170117,000000,39.4237,39.5718,39.3724,39.5718,3796496,0
+USMV.US,D,20170118,000000,39.5718,39.6211,39.5281,39.6052,2512525,0
+USMV.US,D,20170119,000000,39.5377,39.5718,39.3147,39.3923,2669706,0
+USMV.US,D,20170120,000000,39.477,39.6352,39.4277,39.5281,1964093,0
+USMV.US,D,20170123,000000,39.5026,39.5642,39.3877,39.51,2461453,0
+USMV.US,D,20170124,000000,39.4938,39.6515,39.4445,39.6052,1595405,0
+USMV.US,D,20170125,000000,39.6479,39.7398,39.6297,39.736,2414250,0
+USMV.US,D,20170126,000000,39.7284,39.736,39.6164,39.6752,2847775,0
+USMV.US,D,20170127,000000,39.6752,39.7179,39.6126,39.6932,1670742,0
+USMV.US,D,20170130,000000,39.5888,39.6126,39.4277,39.5718,2325773,0
+USMV.US,D,20170131,000000,39.5281,39.6667,39.4938,39.6667,1818397,0
+USMV.US,D,20170201,000000,39.5812,39.6211,39.3232,39.4001,2913863,0
+USMV.US,D,20170202,000000,39.4417,39.6571,39.4161,39.6297,1600289,0
+USMV.US,D,20170203,000000,39.7616,39.9087,39.7483,39.8384,2328624,0
+USMV.US,D,20170206,000000,39.8043,39.8119,39.6752,39.7284,3722144,0
+USMV.US,D,20170207,000000,39.7712,39.8478,39.7445,39.8299,1681773,0
+USMV.US,D,20170208,000000,39.8043,39.9971,39.7189,39.9694,2899696,0
+USMV.US,D,20170209,000000,40.012,40.2049,39.979,40.1443,1699455,0
+USMV.US,D,20170210,000000,40.126,40.2979,40.126,40.2892,2503927,0
+USMV.US,D,20170213,000000,40.3251,40.446,40.2892,40.4212,2045573,0
+USMV.US,D,20170214,000000,40.3501,40.4601,40.237,40.446,2004272,0
+USMV.US,D,20170215,000000,40.3784,40.6529,40.333,40.6035,1786349,0
+USMV.US,D,20170216,000000,40.6366,40.7865,40.5939,40.7772,2219423,0
+USMV.US,D,20170217,000000,40.6983,40.8351,40.6546,40.8102,2771804,0
+USMV.US,D,20170221,000000,40.8531,41.1349,40.8531,41.1034,1850456,0
+USMV.US,D,20170222,000000,41.0201,41.1444,41.0201,41.1112,2039180,0
+USMV.US,D,20170223,000000,41.2098,41.3712,41.1444,41.3275,1800331,0
+USMV.US,D,20170224,000000,41.2535,41.5419,41.2525,41.5277,1406853,0
+USMV.US,D,20170227,000000,41.5373,41.5457,41.4339,41.4519,1898830,0
+USMV.US,D,20170228,000000,41.3741,41.5181,41.3741,41.4672,1935363,0
+USMV.US,D,20170301,000000,41.5457,41.8505,41.5181,41.7356,2591686,0
+USMV.US,D,20170302,000000,41.7033,41.7708,41.6161,41.6417,4074432,0
+USMV.US,D,20170303,000000,41.6417,41.6417,41.4546,41.5646,2089023,0
+USMV.US,D,20170306,000000,41.4339,41.5438,41.3997,41.4841,2143502,0
+USMV.US,D,20170307,000000,41.4091,41.4928,41.3816,41.4177,1706454,0
+USMV.US,D,20170308,000000,41.3645,41.4339,41.2573,41.2781,3076878,0
+USMV.US,D,20170309,000000,41.2868,41.3645,41.1852,41.2935,1782159,0
+USMV.US,D,20170310,000000,41.3816,41.5021,41.3207,41.4755,1598885,0
+USMV.US,D,20170313,000000,41.4755,41.5457,41.4025,41.5457,2252189,0
+USMV.US,D,20170314,000000,41.4584,41.4928,41.3551,41.4177,2564584,0
+USMV.US,D,20170315,000000,41.5117,41.9321,41.4919,41.825,2367522,0
+USMV.US,D,20170316,000000,41.8419,41.8419,41.6018,41.6864,1293106,0
+USMV.US,D,20170317,000000,41.7888,41.9177,41.7196,41.8061,1165509,0
+USMV.US,D,20170320,000000,41.8419,41.8486,41.6435,41.712,1911133,0
+USMV.US,D,20170321,000000,41.7622,41.8676,41.5021,41.5117,6092848,0
+USMV.US,D,20170322,000000,41.5646,41.6417,41.4423,41.5714,2928303,0
+USMV.US,D,20170323,000000,41.5277,41.7708,41.4841,41.5457,1887407,0
+USMV.US,D,20170324,000000,41.5792,41.6673,41.3979,41.5107,2685989,0
+USMV.US,D,20170327,000000,41.2916,41.4745,41.2754,41.432,2099282,0
+USMV.US,D,20170328,000000,41.3892,41.6246,41.3181,41.5447,1950334,0
+USMV.US,D,20170329,000000,41.5364,41.5545,41.4159,41.5364,1369477,0
+USMV.US,D,20170330,000000,41.4919,41.5792,41.4073,41.5447,1647958,0
+USMV.US,D,20170331,000000,41.5268,41.6152,41.5012,41.5181,1541133,0
+USMV.US,D,20170403,000000,41.5268,41.5704,41.3181,41.4653,1995570,0
+USMV.US,D,20170404,000000,41.432,41.5107,41.3798,41.4822,1800061,0
+USMV.US,D,20170405,000000,41.5638,41.7356,41.4159,41.5012,4553589,0
+USMV.US,D,20170406,000000,41.4919,41.5447,41.3798,41.4822,1281169,0
+USMV.US,D,20170407,000000,41.4254,41.5593,41.4254,41.4575,2493916,0
+USMV.US,D,20170410,000000,41.4575,41.5838,41.4073,41.5181,1933541,0
+USMV.US,D,20170411,000000,41.4822,41.5638,41.3627,41.5638,3657166,0
+USMV.US,D,20170412,000000,41.5012,41.5545,41.4404,41.5107,1406514,0
+USMV.US,D,20170413,000000,41.45,41.5364,41.3343,41.3531,1855916,0
+USMV.US,D,20170417,000000,41.3721,41.6321,41.3721,41.6246,1240364,0
+USMV.US,D,20170418,000000,41.5704,41.654,41.5364,41.6321,1277472,0
+USMV.US,D,20170419,000000,41.694,41.7491,41.5744,41.6246,1605356,0
+USMV.US,D,20170420,000000,41.6588,41.8326,41.5268,41.7535,1889402,0
+USMV.US,D,20170421,000000,41.7535,41.8042,41.6588,41.7261,1630779,0
+USMV.US,D,20170424,000000,42.0251,42.0944,41.9186,42.0401,1607926,0
+USMV.US,D,20170425,000000,42.1114,42.2415,42.064,42.1635,2799414,0
+USMV.US,D,20170426,000000,42.1635,42.2765,42.0954,42.1542,3882597,0
+USMV.US,D,20170427,000000,42.1722,42.3023,42.14,42.1968,1244558,0
+USMV.US,D,20170428,000000,42.1722,42.1722,42.029,42.103,1405663,0
+USMV.US,D,20170501,000000,42.1542,42.1635,41.9985,42.0574,1251818,0
+USMV.US,D,20170502,000000,42.0669,42.103,41.9882,42.0401,1675166,0
+USMV.US,D,20170503,000000,41.9539,41.9975,41.8061,41.8923,1802060,0
+USMV.US,D,20170504,000000,41.9369,42.0725,41.8827,42.0574,1220591,0
+USMV.US,D,20170505,000000,42.1192,42.2244,42.0792,42.2157,1086762,0
+USMV.US,D,20170508,000000,42.2065,42.2329,42.0574,42.0849,1686807,0
+USMV.US,D,20170509,000000,42.103,42.1362,41.9017,41.9805,1337003,0
+USMV.US,D,20170510,000000,41.9625,42.0328,41.9236,42.0328,2205297,0
+USMV.US,D,20170511,000000,41.9539,41.9891,41.7972,41.9719,2122115,0
+USMV.US,D,20170512,000000,41.9625,41.9891,41.8827,41.8923,1307239,0
+USMV.US,D,20170515,000000,41.9464,42.1192,41.9369,42.0944,1366960,0
+USMV.US,D,20170516,000000,42.1192,42.1809,41.9186,41.9369,1471520,0
+USMV.US,D,20170517,000000,41.7535,41.8761,41.6588,41.7033,1928035,0
+USMV.US,D,20170518,000000,41.6492,41.9283,41.5792,41.8152,1637772,0
+USMV.US,D,20170519,000000,41.8326,42.0328,41.7764,41.9719,1216087,0
+USMV.US,D,20170522,000000,42.0165,42.2726,41.9719,42.2415,1096461,0
+USMV.US,D,20170523,000000,42.25,42.36,42.2415,42.2936,1339701,0
+USMV.US,D,20170524,000000,42.3268,42.5025,42.3042,42.4674,1139634,0
+USMV.US,D,20170525,000000,42.5642,42.8232,42.5263,42.7798,1499150,0
+USMV.US,D,20170526,000000,42.7712,42.7985,42.7274,42.7542,1019566,0
+USMV.US,D,20170530,000000,42.7274,42.8328,42.6952,42.8148,1546811,0
+USMV.US,D,20170531,000000,42.8764,42.9799,42.8499,42.9447,1427093,0
+USMV.US,D,20170601,000000,42.9873,43.2597,42.9544,43.2418,2278701,0
+USMV.US,D,20170602,000000,43.3016,43.4277,43.2332,43.3641,1885688,0
+USMV.US,D,20170605,000000,43.3548,43.3907,43.2769,43.3102,967785,0
+USMV.US,D,20170606,000000,43.2513,43.2939,43.1545,43.1545,3336285,0
+USMV.US,D,20170607,000000,43.1981,43.3016,43.1545,43.2597,1047921,0
+USMV.US,D,20170608,000000,43.2597,43.2597,42.9126,43.0416,1310586,0
+USMV.US,D,20170609,000000,43.0337,43.1353,42.8461,43.0147,2259530,0
+USMV.US,D,20170612,000000,42.9873,43.0147,42.8413,43.0064,4926491,0
+USMV.US,D,20170613,000000,43.0147,43.1887,42.9979,43.1449,1111817,0
+USMV.US,D,20170614,000000,43.2845,43.3454,43.1193,43.2332,1925411,0
+USMV.US,D,20170615,000000,43.0775,43.3235,43.0293,43.2939,1616937,0
+USMV.US,D,20170616,000000,43.3365,43.3454,43.1449,43.3454,1305495,0
+USMV.US,D,20170619,000000,43.4277,43.518,43.3641,43.518,3503373,0
+USMV.US,D,20170620,000000,43.4923,43.5266,43.3454,43.3718,978382,0
+USMV.US,D,20170621,000000,43.4088,43.4524,43.2237,43.2939,1461689,0
+USMV.US,D,20170622,000000,43.2939,43.3708,43.2161,43.2161,914830,0
+USMV.US,D,20170623,000000,43.2513,43.3454,43.2066,43.2237,1322619,0
+USMV.US,D,20170626,000000,43.3548,43.3994,43.2845,43.2939,834520,0
+USMV.US,D,20170627,000000,43.2495,43.2495,42.9419,42.9588,1991327,0
+USMV.US,D,20170628,000000,43.0747,43.2142,43.0387,43.1183,1058342,0
+USMV.US,D,20170629,000000,43.0664,43.0833,42.5034,42.6906,2966607,0
+USMV.US,D,20170630,000000,42.812,42.9237,42.7323,42.7938,1215345,0
+USMV.US,D,20170703,000000,42.9086,42.9855,42.7938,42.7938,784572,0
+USMV.US,D,20170705,000000,42.8556,42.8641,42.7494,42.8289,2792190,0
+USMV.US,D,20170706,000000,42.7065,42.7065,42.4531,42.471,3214846,0
+USMV.US,D,20170707,000000,42.5765,42.7672,42.5394,42.7323,1015740,0
+USMV.US,D,20170710,000000,42.7141,42.7642,42.6373,42.6564,1534102,0
+USMV.US,D,20170711,000000,42.6373,42.6514,42.401,42.585,1207390,0
+USMV.US,D,20170712,000000,42.758,42.9334,42.758,42.8641,2391442,0
+USMV.US,D,20170713,000000,42.8821,42.9334,42.7623,42.8289,1660048,0
+USMV.US,D,20170714,000000,42.9173,43.129,42.9173,43.0747,1498189,0
+USMV.US,D,20170717,000000,43.0664,43.1183,43.012,43.1013,1189961,0
+USMV.US,D,20170718,000000,43.0481,43.0833,42.9588,43.0664,863701,0
+USMV.US,D,20170719,000000,43.0918,43.2825,43.0747,43.275,970084,0
+USMV.US,D,20170720,000000,43.3187,43.4221,43.2399,43.3632,2381340,0
+USMV.US,D,20170721,000000,43.2921,43.4593,43.2835,43.4593,3477983,0
+USMV.US,D,20170724,000000,43.4439,43.4593,43.3026,43.3632,940556,0
+USMV.US,D,20170725,000000,43.4524,43.4685,43.3804,43.4365,1981837,0
+USMV.US,D,20170726,000000,43.4676,43.4838,43.404,43.4593,1125281,0
+USMV.US,D,20170727,000000,43.5,43.5539,43.3708,43.5539,1010857,0
+USMV.US,D,20170728,000000,43.4838,43.5625,43.3689,43.5349,979729,0
+USMV.US,D,20170731,000000,43.6186,43.6994,43.5674,43.6634,1241255,0
+USMV.US,D,20170801,000000,43.7296,43.7477,43.627,43.7125,1367796,0
+USMV.US,D,20170802,000000,43.5997,43.6537,43.5276,43.6367,1263561,0
+USMV.US,D,20170803,000000,43.6537,43.6877,43.5625,43.627,1886558,0
+USMV.US,D,20170804,000000,43.5997,43.7419,43.5446,43.627,836051,0
+USMV.US,D,20170807,000000,43.703,43.703,43.5815,43.6634,3750571,0
+USMV.US,D,20170808,000000,43.5997,43.6976,43.461,43.518,912176,0
+USMV.US,D,20170809,000000,43.3356,43.5997,43.3264,43.5722,1043121,0
+USMV.US,D,20170810,000000,43.5446,43.5446,43.3093,43.3093,2038647,0
+USMV.US,D,20170811,000000,43.3226,43.4676,43.3016,43.3539,1392498,0
+USMV.US,D,20170814,000000,43.5266,43.7628,43.5266,43.7448,2438083,0
+USMV.US,D,20170815,000000,43.9052,43.9052,43.703,43.7998,1019121,0
+USMV.US,D,20170816,000000,43.8359,43.9839,43.7998,43.948,1062553,0
+USMV.US,D,20170817,000000,43.8795,43.929,43.4365,43.4524,1141562,0
+USMV.US,D,20170818,000000,43.5093,43.5446,43.2921,43.368,3643714,0
+USMV.US,D,20170821,000000,43.3708,43.5911,43.3093,43.5349,1439129,0
+USMV.US,D,20170822,000000,43.6186,43.8711,43.5997,43.8436,2455601,0
+USMV.US,D,20170823,000000,43.7382,43.818,43.6367,43.6634,1247552,0
+USMV.US,D,20170824,000000,43.7296,43.7296,43.5141,43.5349,823948,0
+USMV.US,D,20170825,000000,43.627,43.7903,43.627,43.6784,1141383,0
+USMV.US,D,20170828,000000,43.7296,43.74,43.609,43.6784,818699,0
+USMV.US,D,20170829,000000,43.5722,43.7296,43.5446,43.6956,1278779,0
+USMV.US,D,20170830,000000,43.6784,43.8359,43.6367,43.7903,1364716,0
+USMV.US,D,20170831,000000,43.8986,44.0295,43.8094,43.9915,857301,0
+USMV.US,D,20170901,000000,44.0894,44.0894,43.9374,43.9575,986524,0
+USMV.US,D,20170905,000000,43.9052,43.9242,43.645,43.7723,1692057,0
+USMV.US,D,20170906,000000,43.9052,43.9403,43.7903,43.8529,1423708,0
+USMV.US,D,20170907,000000,43.91,43.9915,43.8615,43.948,1794701,0
+USMV.US,D,20170908,000000,43.8615,44.1889,43.8529,44.0978,1696004,0
+USMV.US,D,20170911,000000,44.264,44.4641,44.264,44.429,868420,0
+USMV.US,D,20170912,000000,44.5079,44.5079,44.3418,44.429,1244494,0
+USMV.US,D,20170913,000000,44.411,44.411,44.2725,44.298,1469959,0
+USMV.US,D,20170914,000000,44.2545,44.3161,44.173,44.3076,1045139,0
+USMV.US,D,20170915,000000,44.3418,44.3514,44.1311,44.3247,831722,0
+USMV.US,D,20170918,000000,44.3597,44.392,44.2573,44.3684,913613,0
+USMV.US,D,20170919,000000,44.3684,44.4196,44.2374,44.2545,3169170,0
+USMV.US,D,20170920,000000,44.2905,44.298,44.0295,44.2127,1100200,0
+USMV.US,D,20170921,000000,44.2468,44.2545,44.0009,44.0295,1226062,0
+USMV.US,D,20170922,000000,44.0295,44.0759,43.9839,44.055,868539,0
+USMV.US,D,20170925,000000,44.0456,44.0806,43.8909,44.0456,728196,0
+USMV.US,D,20170926,000000,44.1064,44.1225,44.0097,44.0097,1161739,0
+USMV.US,D,20170927,000000,44.1404,44.1404,43.8645,44.0285,1297278,0
+USMV.US,D,20170928,000000,43.9829,44.1225,43.9233,44.0884,1416958,0
+USMV.US,D,20170929,000000,44.185,44.2204,44.0884,44.2204,2249404,0
+USMV.US,D,20171002,000000,44.2821,44.3693,44.1939,44.3597,1882533,0
+USMV.US,D,20171003,000000,44.3597,44.4746,44.3523,44.4377,1779139,0
+USMV.US,D,20171004,000000,44.4746,44.5353,44.3523,44.5353,977697,0
+USMV.US,D,20171005,000000,44.5543,44.6854,44.5543,44.6854,1371438,0
+USMV.US,D,20171006,000000,44.5979,44.7016,44.5451,44.6255,1544257,0
+USMV.US,D,20171009,000000,44.5629,44.6333,44.4917,44.526,756005,0
+USMV.US,D,20171010,000000,44.6333,44.6854,44.5353,44.6416,2565894,0
+USMV.US,D,20171011,000000,44.6777,44.7375,44.6255,44.7187,3138470,0
+USMV.US,D,20171012,000000,44.6854,44.8342,44.6854,44.7897,1011228,0
+USMV.US,D,20171013,000000,44.8342,44.9045,44.7897,44.8258,807194,0
+USMV.US,D,20171016,000000,44.8619,44.8619,44.727,44.7821,800477,0
+USMV.US,D,20171017,000000,44.7897,44.8959,44.7469,44.8874,1524552,0
+USMV.US,D,20171018,000000,44.932,44.9597,44.8523,44.9045,1362733,0
+USMV.US,D,20171019,000000,44.9045,45.1258,44.8476,45.116,1516668,0
+USMV.US,D,20171020,000000,45.2035,45.2935,45.1637,45.2755,1378789,0
+USMV.US,D,20171023,000000,45.4161,45.4161,45.2214,45.2404,1686954,0
+USMV.US,D,20171024,000000,45.2577,45.2755,45.1029,45.135,965209,0
+USMV.US,D,20171025,000000,44.9416,45.1258,44.878,45.0716,1414359,0
+USMV.US,D,20171026,000000,45.1512,45.2404,45.045,45.0896,684106,0
+USMV.US,D,20171027,000000,45.0992,45.2935,45.063,45.2935,1044851,0
+USMV.US,D,20171030,000000,45.2755,45.2755,45.0014,45.0367,860406,0
+USMV.US,D,20171031,000000,45.1067,45.1067,45.0159,45.0812,886774,0
+USMV.US,D,20171101,000000,45.231,45.231,45.0367,45.0367,1124048,0
+USMV.US,D,20171102,000000,45.1258,45.194,45.0277,45.1512,839542,0
+USMV.US,D,20171103,000000,45.1674,45.231,45.063,45.2035,942892,0
+USMV.US,D,20171106,000000,45.2035,45.2214,45.0858,45.116,2563496,0
+USMV.US,D,20171107,000000,45.212,45.3098,45.1674,45.3098,965993,0
+USMV.US,D,20171108,000000,45.326,45.4588,45.2945,45.4416,1843142,0
+USMV.US,D,20171109,000000,45.3354,45.3789,45.135,45.3526,1761115,0
+USMV.US,D,20171110,000000,45.3164,45.3354,45.1674,45.3098,1055029,0
+USMV.US,D,20171113,000000,45.2661,45.5024,45.2489,45.4588,4612198,0
+USMV.US,D,20171114,000000,45.2935,45.546,45.2489,45.546,10309999,0
+USMV.US,D,20171115,000000,45.4834,45.4834,45.2035,45.2404,1277523,0
+USMV.US,D,20171116,000000,45.3789,45.6145,45.3022,45.529,853080,0
+USMV.US,D,20171117,000000,45.5024,45.511,45.3563,45.3697,798503,0
+USMV.US,D,20171120,000000,45.4161,45.4834,45.3697,45.4066,1272787,0
+USMV.US,D,20171121,000000,45.5024,45.712,45.5024,45.6686,1242980,0
+USMV.US,D,20171122,000000,45.7398,45.7398,45.511,45.5385,1178690,0
+USMV.US,D,20171124,000000,45.6421,45.66,45.5556,45.6421,294143,0
+USMV.US,D,20171127,000000,45.6856,45.7578,45.6505,45.7398,996027,0
+USMV.US,D,20171128,000000,45.8441,46.0995,45.7757,46.0806,947051,0
+USMV.US,D,20171129,000000,46.1156,46.2048,46.0653,46.1688,1157115,0
+USMV.US,D,20171130,000000,46.3197,46.6023,46.2095,46.4685,975421,0
+USMV.US,D,20171201,000000,46.5199,46.5379,45.9068,46.4258,1891559,0
+USMV.US,D,20171204,000000,46.6868,46.6962,46.2921,46.3017,1809676,0
+USMV.US,D,20171205,000000,46.3197,46.4258,46.1156,46.1516,971867,0
+USMV.US,D,20171206,000000,46.1688,46.2361,46.1156,46.1878,712432,0
+USMV.US,D,20171207,000000,46.1878,46.2589,46.1242,46.2324,1077904,0
+USMV.US,D,20171208,000000,46.3812,46.4258,46.2324,46.4258,1042156,0
+USMV.US,D,20171211,000000,46.4685,46.4903,46.3357,46.4772,1220152,0
+USMV.US,D,20171212,000000,46.5282,46.5928,46.4629,46.4942,1384110,0
+USMV.US,D,20171213,000000,46.6023,46.7021,46.5038,46.5834,958218,0
+USMV.US,D,20171214,000000,46.6527,46.6527,46.3812,46.3812,1208598,0
+USMV.US,D,20171215,000000,46.5282,46.8643,46.5199,46.8027,1267572,0
+USMV.US,D,20171218,000000,47.0039,47.0742,46.834,46.8812,1403049,0
+USMV.US,D,20171219,000000,46.8721,47.0122,46.611,46.6204,1201524,0
+USMV.US,D,20171220,000000,46.7485,46.7581,46.5038,46.5038,1809974,0
+USMV.US,D,20171221,000000,46.6839,46.6839,46.4308,46.4734,1198654,0
+USMV.US,D,20171222,000000,46.4999,46.5311,46.4126,46.4913,1040335,0
+USMV.US,D,20171226,000000,46.5161,46.5901,46.4648,46.4999,981304,0
+USMV.US,D,20171227,000000,46.571,46.6571,46.519,46.6176,1770899,0
+USMV.US,D,20171228,000000,46.7553,46.7553,46.5994,46.6839,1408811,0
+USMV.US,D,20171229,000000,46.8454,46.8454,46.571,46.5805,1657628,0
+USMV.US,D,20180102,000000,46.7734,46.7734,46.4734,46.5617,1974152,0
+USMV.US,D,20180103,000000,46.6433,46.7021,46.534,46.6571,2259932,0
+USMV.US,D,20180104,000000,46.8102,46.964,46.6935,46.8454,1256882,0
+USMV.US,D,20180105,000000,46.8977,47.0921,46.8793,47.0826,1642285,0
+USMV.US,D,20180108,000000,47.0921,47.1975,46.983,47.1635,1821697,0
+USMV.US,D,20180109,000000,47.2441,47.3121,47.1547,47.1881,2264410,0
+USMV.US,D,20180110,000000,47.0826,47.0826,46.7922,46.9593,1272438,0
+USMV.US,D,20180111,000000,47.0644,47.1006,46.8711,47.1006,1543416,0
+USMV.US,D,20180112,000000,47.1377,47.2764,47.056,47.2441,976854,0
+USMV.US,D,20180116,000000,47.4603,47.5581,47.114,47.2071,2204319,0
+USMV.US,D,20180117,000000,47.3911,47.7166,47.2857,47.6474,1353214,0
+USMV.US,D,20180118,000000,47.5952,47.691,47.4092,47.5591,1515599,0
+USMV.US,D,20180119,000000,47.6642,47.7802,47.5809,47.7613,1384356,0
+USMV.US,D,20180122,000000,47.8076,48.0621,47.7802,48.0621,1372518,0
+USMV.US,D,20180123,000000,48.098,48.1864,47.9833,48.1426,1533658,0
+USMV.US,D,20180124,000000,48.2395,48.3174,48.008,48.1683,1888842,0
+USMV.US,D,20180125,000000,48.2482,48.4151,48.2139,48.4065,1992851,0
+USMV.US,D,20180126,000000,48.4957,48.8137,48.4151,48.8137,1952709,0
+USMV.US,D,20180129,000000,48.8051,48.9344,48.4151,48.4435,1847749,0
+USMV.US,D,20180130,000000,48.2046,48.3081,48.0621,48.1598,2040372,0
+USMV.US,D,20180131,000000,48.2555,48.3365,47.9823,48.2046,1931271,0
+USMV.US,D,20180201,000000,48.0621,48.3335,47.934,48.0715,11720654,0
+USMV.US,D,20180202,000000,47.7706,47.9047,47.225,47.2669,2927008,0
+USMV.US,D,20180205,000000,46.9069,47.2506,45.1418,45.5659,7101460,0
+USMV.US,D,20180206,000000,44.6388,46.0148,44.5668,45.8547,9033006,0
+USMV.US,D,20180207,000000,45.8202,46.4078,45.7055,45.714,7104978,0
+USMV.US,D,20180208,000000,45.7777,45.8547,44.3389,44.3389,5772220,0
+USMV.US,D,20180209,000000,44.6815,45.3789,43.8749,45.0706,7781366,0
+USMV.US,D,20180212,000000,45.2755,45.7416,45.0079,45.512,3514490,0
+USMV.US,D,20180213,000000,45.3601,45.7426,45.2025,45.6524,2544855,0
+USMV.US,D,20180214,000000,45.2852,46.0653,45.2852,46.0339,2120154,0
+USMV.US,D,20180215,000000,46.2625,46.6355,45.9702,46.6081,1724027,0
+USMV.US,D,20180216,000000,46.5805,47.021,46.4031,46.7553,1818658,0
+USMV.US,D,20180220,000000,46.6355,46.6571,46.1914,46.2789,2576392,0
+USMV.US,D,20180221,000000,46.3765,46.6839,45.9239,45.961,1341808,0
+USMV.US,D,20180222,000000,46.0435,46.3681,45.882,46.0073,1690265,0
+USMV.US,D,20180223,000000,46.1116,46.6571,46.0767,46.6571,2926240,0
+USMV.US,D,20180226,000000,46.8141,47.1188,46.7646,47.0732,1854133,0
+USMV.US,D,20180227,000000,47.0921,47.2297,46.5247,46.5247,1933266,0
+USMV.US,D,20180228,000000,46.7288,46.8793,46.1506,46.1506,1739800,0
+USMV.US,D,20180301,000000,46.2188,46.4353,45.4161,45.6439,4131555,0
+USMV.US,D,20180302,000000,45.343,45.9512,45.343,45.8735,2825591,0
+USMV.US,D,20180305,000000,45.7237,46.5038,45.5925,46.3946,1835058,0
+USMV.US,D,20180306,000000,46.571,46.571,46.2274,46.4555,1635796,0
+USMV.US,D,20180307,000000,46.1724,46.5617,46.1033,46.4828,1663709,0
+USMV.US,D,20180308,000000,46.5247,46.7553,46.5131,46.7466,1380750,0
+USMV.US,D,20180309,000000,46.8454,47.2953,46.7734,47.2953,897151,0
+USMV.US,D,20180312,000000,47.373,47.4272,47.1092,47.1708,3157164,0
+USMV.US,D,20180313,000000,47.2764,47.4603,47.0112,47.1188,1127476,0
+USMV.US,D,20180314,000000,47.1975,47.3131,46.8216,46.9156,1384278,0
+USMV.US,D,20180315,000000,46.9156,47.1092,46.8188,46.8711,989665,0
+USMV.US,D,20180316,000000,46.8793,47.1044,46.8793,47.0029,1691340,0
+USMV.US,D,20180319,000000,46.9336,46.9336,46.3509,46.6355,1461018,0
+USMV.US,D,20180320,000000,46.6935,46.7826,46.571,46.6839,1185592,0
+USMV.US,D,20180321,000000,46.5901,46.8977,46.3946,46.4734,1378768,0
+USMV.US,D,20180322,000000,46.1658,46.3442,45.6011,45.6098,2073072,0
+USMV.US,D,20180323,000000,45.6439,45.865,44.8999,44.9462,3162531,0
+USMV.US,D,20180326,000000,45.4227,45.8556,45.1692,45.8401,2837088,0
+USMV.US,D,20180327,000000,45.902,46.1563,45.2547,45.4588,3175806,0
+USMV.US,D,20180328,000000,45.6011,45.884,45.4008,45.5833,3223476,0
+USMV.US,D,20180329,000000,45.7065,46.2871,45.6798,46.0358,3822361,0
+USMV.US,D,20180402,000000,45.9721,46.0966,44.9092,45.2643,3892195,0
+USMV.US,D,20180403,000000,45.378,45.8212,45.269,45.752,2392322,0
+USMV.US,D,20180404,000000,45.2187,46.2653,45.2187,46.2207,2749400,0
+USMV.US,D,20180405,000000,46.3623,46.5569,46.1848,46.442,1537688,0
+USMV.US,D,20180406,000000,46.1308,46.4069,45.4187,45.6439,2203962,0
+USMV.US,D,20180409,000000,45.9096,46.3262,45.7247,45.8053,1056706,0
+USMV.US,D,20180410,000000,46.2391,46.3984,45.9949,46.2391,1791649,0
+USMV.US,D,20180411,000000,45.9352,46.2789,45.9352,46.0263,2495320,0
+USMV.US,D,20180412,000000,46.1942,46.3575,46.0661,46.106,2036496,0
+USMV.US,D,20180413,000000,46.3089,46.3442,45.9903,46.1308,1581464,0
+USMV.US,D,20180416,000000,46.3623,46.7428,46.3623,46.6043,2500207,0
+USMV.US,D,20180417,000000,46.9309,47.0902,46.7515,47.0001,2162293,0
+USMV.US,D,20180418,000000,47.0456,47.1263,46.9563,46.984,1316783,0
+USMV.US,D,20180419,000000,46.8958,46.8958,46.4952,46.6472,1686269,0
+USMV.US,D,20180420,000000,46.6128,46.7608,46.1658,46.3089,1483183,0
+USMV.US,D,20180423,000000,46.3889,46.4685,46.1752,46.3717,966707,0
+USMV.US,D,20180424,000000,46.5473,46.5473,45.6885,45.9721,1681210,0
+USMV.US,D,20180425,000000,45.8973,46.0122,45.6439,45.9721,1320299,0
+USMV.US,D,20180426,000000,46.1212,46.4999,46.0263,46.3717,984056,0
+USMV.US,D,20180427,000000,46.3623,46.5038,46.2825,46.4164,957705,0
+USMV.US,D,20180430,000000,46.5388,46.6308,46.0777,46.1308,2466049,0
+USMV.US,D,20180501,000000,46.0444,46.0777,45.6752,46.0613,1579277,0
+USMV.US,D,20180502,000000,45.8924,46.0869,45.5394,45.6098,1177489,0
+USMV.US,D,20180503,000000,45.4588,45.7691,45.1409,45.6267,1767719,0
+USMV.US,D,20180504,000000,45.4663,46.2391,45.4502,46.1136,1007731,0
+USMV.US,D,20180507,000000,46.2825,46.3008,46.0444,46.1489,1099877,0
+USMV.US,D,20180508,000000,46.1391,46.1563,45.866,46.0869,1084583,0
+USMV.US,D,20180509,000000,46.1164,46.3537,45.9939,46.2825,1229717,0
+USMV.US,D,20180510,000000,46.4685,46.7694,46.4117,46.7336,4382595,0
+USMV.US,D,20180511,000000,46.7979,46.9041,46.6393,46.8331,2032369,0
+USMV.US,D,20180514,000000,46.8812,46.9479,46.6423,46.7336,1892455,0
+USMV.US,D,20180515,000000,46.5473,46.5473,46.2653,46.4069,1940182,0
+USMV.US,D,20180516,000000,46.4069,46.5521,46.3623,46.4781,1290794,0
+USMV.US,D,20180517,000000,46.4591,46.5209,46.2752,46.3717,1030067,0
+USMV.US,D,20180518,000000,46.2911,46.3765,46.258,46.3537,988427,0
+USMV.US,D,20180521,000000,46.5388,46.6868,46.4069,46.6621,1388167,0
+USMV.US,D,20180522,000000,46.681,46.7258,46.4117,46.442,1219441,0
+USMV.US,D,20180523,000000,46.3262,46.6982,46.2825,46.6982,1108982,0
+USMV.US,D,20180524,000000,46.6128,46.7258,46.4685,46.681,1664242,0
+USMV.US,D,20180525,000000,46.6472,46.8331,46.4876,46.6621,1362377,0
+USMV.US,D,20180529,000000,46.5038,46.5093,46.1563,46.3805,1680451,0
+USMV.US,D,20180530,000000,46.4876,47.0276,46.4876,46.9479,2923122,0
+USMV.US,D,20180531,000000,46.8958,46.9147,46.5038,46.5948,1387587,0
+USMV.US,D,20180601,000000,46.7694,46.8812,46.7428,46.8064,1243904,0
+USMV.US,D,20180604,000000,46.9563,47.0988,46.9309,47.0456,1612995,0
+USMV.US,D,20180605,000000,47.1263,47.1435,46.9309,47.0276,1289724,0
+USMV.US,D,20180606,000000,47.0456,47.2943,46.984,47.2755,2001015,0
+USMV.US,D,20180607,000000,47.3646,47.3996,47.2231,47.3121,1184272,0
+USMV.US,D,20180608,000000,47.2562,47.5828,47.2562,47.5505,1858461,0
+USMV.US,D,20180611,000000,47.6045,47.6652,47.5058,47.5428,2585505,0
+USMV.US,D,20180612,000000,47.5335,47.673,47.469,47.6312,2440801,0
+USMV.US,D,20180613,000000,47.745,47.745,47.4083,47.4175,1429123,0
+USMV.US,D,20180614,000000,47.5685,47.6511,47.4773,47.5952,1287978,0
+USMV.US,D,20180615,000000,47.4965,47.7623,47.4481,47.7526,1639370,0
+USMV.US,D,20180618,000000,47.5685,47.5866,47.3947,47.5866,1079691,0
+USMV.US,D,20180619,000000,47.3211,47.5428,47.2506,47.5145,3151221,0
+USMV.US,D,20180620,000000,47.6045,47.6045,47.4518,47.4869,1139664,0
+USMV.US,D,20180621,000000,47.5049,47.5049,47.2533,47.356,1297829,0
+USMV.US,D,20180622,000000,47.4773,47.655,47.4433,47.524,1956125,0
+USMV.US,D,20180625,000000,47.4433,47.5335,47.1168,47.338,2047781,0
+USMV.US,D,20180626,000000,47.3996,47.4603,47.2705,47.2943,2705390,0
+USMV.US,D,20180627,000000,47.4175,47.4879,46.9411,46.9543,2464198,0
+USMV.US,D,20180628,000000,46.893,47.4272,46.893,47.3038,1670457,0
+USMV.US,D,20180629,000000,47.4528,47.674,47.2943,47.3816,1615738,0
+USMV.US,D,20180702,000000,47.2755,47.47,47.0979,47.4528,1860888,0
+USMV.US,D,20180703,000000,47.6321,47.6929,47.4175,47.4783,1228535,0
+USMV.US,D,20180705,000000,47.6579,47.8732,47.4783,47.854,1262691,0
+USMV.US,D,20180706,000000,47.8466,48.1845,47.8466,48.1046,977861,0
+USMV.US,D,20180709,000000,48.2385,48.2832,48.097,48.1627,975891,0
+USMV.US,D,20180710,000000,48.1759,48.4445,48.1759,48.4351,1263312,0
+USMV.US,D,20180711,000000,48.2385,48.4465,48.2385,48.3365,1093929,0
+USMV.US,D,20180712,000000,48.5128,48.661,48.3457,48.6485,3353378,0
+USMV.US,D,20180713,000000,48.6572,48.6828,48.5604,48.6658,1054353,0
+USMV.US,D,20180716,000000,48.7102,48.7378,48.4703,48.5223,1369577,0
+USMV.US,D,20180717,000000,48.5507,48.735,48.5175,48.6828,850753,0
+USMV.US,D,20180718,000000,48.7557,48.7557,48.5507,48.6828,995871,0
+USMV.US,D,20180719,000000,48.6741,48.8051,48.5861,48.6922,4796318,0
+USMV.US,D,20180720,000000,48.6922,48.7102,48.5765,48.6572,826244,0
+USMV.US,D,20180723,000000,48.6485,48.7283,48.4957,48.5765,847756,0
+USMV.US,D,20180724,000000,48.6741,48.7464,48.4635,48.6392,4749464,0
+USMV.US,D,20180725,000000,48.6658,49.0529,48.6067,49.0233,1059933,0
+USMV.US,D,20180726,000000,48.959,49.198,48.959,49.0852,1022768,0
+USMV.US,D,20180727,000000,49.1183,49.1374,48.7653,48.8707,794138,0
+USMV.US,D,20180730,000000,48.8793,48.8793,48.5319,48.5861,1268595,0
+USMV.US,D,20180731,000000,48.7283,48.9675,48.6828,48.9406,1113674,0
+USMV.US,D,20180801,000000,48.9227,48.9227,48.7197,48.8184,2738979,0
+USMV.US,D,20180802,000000,48.6922,49.0395,48.5765,49.0053,1488666,0
+USMV.US,D,20180803,000000,49.1041,49.3005,48.9932,49.2721,954191,0
+USMV.US,D,20180806,000000,49.3765,49.4686,49.2513,49.4031,1357940,0
+USMV.US,D,20180807,000000,49.5578,49.5578,49.3728,49.4875,1433193,0
+USMV.US,D,20180808,000000,49.5236,49.5757,49.3984,49.4875,1112315,0
+USMV.US,D,20180809,000000,49.5396,49.5825,49.4819,49.496,1161120,0
+USMV.US,D,20180810,000000,49.3412,49.4782,49.2312,49.3262,1068512,0
+USMV.US,D,20180813,000000,49.3858,49.4412,49.1183,49.199,1817741,0
+USMV.US,D,20180814,000000,49.3185,49.5444,49.2817,49.4782,1517673,0
+USMV.US,D,20180815,000000,49.3185,49.4732,49.1904,49.4505,1464760,0
+USMV.US,D,20180816,000000,49.6726,49.9232,49.5578,49.8328,1123110,0
+USMV.US,D,20180817,000000,49.8869,50.1726,49.8149,50.1176,1239223,0
+USMV.US,D,20180820,000000,50.2439,50.2618,50.1452,50.2077,1106789,0
+USMV.US,D,20180821,000000,50.2618,50.3852,50.0959,50.1176,7537607,0
+USMV.US,D,20180822,000000,50.1822,50.1822,49.9515,49.9848,1213565,0
+USMV.US,D,20180823,000000,49.9848,50.1176,49.9232,49.9933,2301068,0
+USMV.US,D,20180824,000000,49.9933,50.2876,49.9933,50.2799,963499,0
+USMV.US,D,20180827,000000,50.3595,50.4584,50.2409,50.3417,1036401,0
+USMV.US,D,20180828,000000,50.4298,50.4298,50.2582,50.3417,1368076,0
+USMV.US,D,20180829,000000,50.4298,50.5826,50.394,50.5559,1103043,0
+USMV.US,D,20180830,000000,50.503,50.52,50.2563,50.3514,937467,0
+USMV.US,D,20180831,000000,50.2923,50.4696,50.2344,50.4395,932862,0
+USMV.US,D,20180904,000000,50.4033,50.4746,50.2618,50.4119,2396654,0
+USMV.US,D,20180905,000000,50.394,50.52,50.2618,50.4934,1236319,0
+USMV.US,D,20180906,000000,50.5559,50.8056,50.4841,50.7421,1300811,0
+USMV.US,D,20180907,000000,50.6074,50.7061,50.4934,50.5736,1201555,0
+USMV.US,D,20180910,000000,50.7242,50.8249,50.598,50.6796,2487688,0
+USMV.US,D,20180911,000000,50.6256,50.8249,50.5559,50.7337,2421179,0
+USMV.US,D,20180912,000000,50.653,50.8675,50.653,50.8249,3710659,0
+USMV.US,D,20180913,000000,51.0012,51.1076,50.8921,51.0885,4647010,0
+USMV.US,D,20180914,000000,51.1445,51.154,50.9377,51.098,2023881,0
+USMV.US,D,20180917,000000,50.9918,51.1445,50.9605,51.0097,1358391,0
+USMV.US,D,20180918,000000,51.08,51.2576,50.9472,51.1815,1396223,0
+USMV.US,D,20180919,000000,51.2308,51.2308,50.8847,50.8997,1500510,0
+USMV.US,D,20180920,000000,51.0706,51.2235,50.9565,51.207,1364421,0
+USMV.US,D,20180921,000000,51.2756,51.4036,51.2585,51.3221,1203740,0
+USMV.US,D,20180924,000000,51.2841,51.2841,50.9148,50.9565,1240678,0
+USMV.US,D,20180925,000000,51.0544,51.154,50.8847,50.8997,1254319,0
+USMV.US,D,20180926,000000,51.0012,51.1362,50.7051,50.7232,2217580,0
+USMV.US,D,20180927,000000,50.8153,51.0156,50.7051,50.8249,1191681,0
+USMV.US,D,20180928,000000,50.7593,51.062,50.5806,51.062,1239442,0
+USMV.US,D,20181001,000000,51.208,51.2158,50.9377,51.0554,1726839,0
+USMV.US,D,20181002,000000,51.1086,51.2158,51.0202,51.0716,6509617,0
+USMV.US,D,20181003,000000,51.1181,51.2859,50.7964,50.8847,2014153,0
+USMV.US,D,20181004,000000,50.8153,50.8153,50.3833,50.652,1828486,0
+USMV.US,D,20181005,000000,50.669,50.8419,50.5144,50.6786,2168080,0
+USMV.US,D,20181008,000000,50.6246,50.8153,50.5012,50.7593,1436123,0
+USMV.US,D,20181009,000000,50.6957,50.9565,50.6596,50.8153,6282606,0
+USMV.US,D,20181010,000000,50.633,50.8588,49.4978,49.5333,4282813,0
+USMV.US,D,20181011,000000,49.3112,49.5333,48.2443,48.4426,8474185,0
+USMV.US,D,20181012,000000,49.0159,49.0576,48.4236,48.8962,3951187,0
+USMV.US,D,20181015,000000,48.9874,49.2929,48.8793,48.9058,2230006,0
+USMV.US,D,20181016,000000,49.1754,49.855,48.9779,49.8025,7756303,0
+USMV.US,D,20181017,000000,49.8292,49.9185,49.4058,49.8112,3247806,0
+USMV.US,D,20181018,000000,49.7845,49.9451,49.2105,49.4978,2687708,0
+USMV.US,D,20181019,000000,49.7029,49.8869,49.4714,49.5852,3772542,0
+USMV.US,D,20181022,000000,49.6954,49.7124,49.3112,49.4154,2349658,0
+USMV.US,D,20181023,000000,49.1565,49.4855,48.6828,49.2739,5090716,0
+USMV.US,D,20181024,000000,49.2739,49.4031,48.4511,48.53,4831379,0
+USMV.US,D,20181025,000000,48.6562,49.0491,48.3612,48.8184,5689499,0
+USMV.US,D,20181026,000000,48.3875,48.6116,47.7792,48.1817,5678976,0
+USMV.US,D,20181029,000000,48.6202,48.9542,47.6881,48.2177,5123486,0
+USMV.US,D,20181030,000000,48.2803,48.9227,48.2177,48.8962,5772695,0
+USMV.US,D,20181031,000000,49.1656,49.4203,48.9134,48.9968,4057299,0
+USMV.US,D,20181101,000000,49.0861,49.2189,48.9134,49.1467,3647111,0
+USMV.US,D,20181102,000000,49.4618,49.5333,48.6731,49.0576,4142794,0
+USMV.US,D,20181105,000000,49.1565,49.5825,49.0159,49.4714,2387196,0
+USMV.US,D,20181106,000000,49.4714,49.8025,49.3282,49.7845,2605015,0
+USMV.US,D,20181107,000000,50.1055,50.6112,49.9982,50.597,4218388,0
+USMV.US,D,20181108,000000,50.5012,50.633,50.392,50.6246,2324813,0
+USMV.US,D,20181109,000000,50.5716,50.7232,50.3218,50.597,4129674,0
+USMV.US,D,20181112,000000,50.6426,50.6426,49.9451,50.0268,5361544,0
+USMV.US,D,20181113,000000,50.1414,50.2409,49.758,49.9277,3332889,0
+USMV.US,D,20181114,000000,50.15,50.15,49.4714,49.667,5068865,0
+USMV.US,D,20181115,000000,49.5606,50.0351,49.1467,49.9801,4935126,0
+USMV.US,D,20181116,000000,49.9277,50.4376,49.8377,50.2506,3640010,0
+USMV.US,D,20181119,000000,50.2771,50.3484,49.5691,49.7845,3837158,0
+USMV.US,D,20181120,000000,49.3282,49.5333,48.9968,49.1288,6348325,0
+USMV.US,D,20181121,000000,49.2929,49.3888,49.0624,49.0956,6482329,0
+USMV.US,D,20181123,000000,48.9503,49.1754,48.8536,48.9779,1330098,0
+USMV.US,D,20181126,000000,49.2646,49.4031,49.1107,49.3888,2384375,0
+USMV.US,D,20181127,000000,49.3529,49.5512,49.1565,49.5414,3086910,0
+USMV.US,D,20181128,000000,49.6858,50.397,49.5948,50.3741,3595295,0
+USMV.US,D,20181129,000000,50.3569,50.5716,50.1462,50.3484,4111511,0
+USMV.US,D,20181130,000000,50.392,50.8341,50.3569,50.5806,3731356,0
+USMV.US,D,20181203,000000,51.2158,51.2687,50.6246,51.0202,4141658,0
+USMV.US,D,20181204,000000,51.0716,51.1713,50.0446,50.1147,6081402,0
+USMV.US,D,20181206,000000,49.7752,50.0893,48.8536,50.0893,9668777,0
+USMV.US,D,20181207,000000,50.0808,50.1784,49.1107,49.3367,5971535,0
+USMV.US,D,20181210,000000,49.3367,49.6574,48.5586,49.4904,6677184,0
+USMV.US,D,20181211,000000,49.9982,50.0446,49.3232,49.5414,7866074,0
+USMV.US,D,20181212,000000,49.7304,50.0533,49.5333,49.5948,6792282,0
+USMV.US,D,20181213,000000,49.6858,49.8917,49.4904,49.6858,5956755,0
+USMV.US,D,20181214,000000,49.4978,49.4978,48.8602,49.0063,5371200,0
+USMV.US,D,20181217,000000,48.6476,48.6562,47.4394,47.6967,5944672,0
+USMV.US,D,20181218,000000,48.0023,48.065,47.258,47.5278,8251103,0
+USMV.US,D,20181219,000000,47.6692,48.271,46.8264,47.1168,10257447,0
+USMV.US,D,20181220,000000,46.8216,47.0523,45.9798,46.4525,15854393,0
+USMV.US,D,20181221,000000,46.6571,47.2773,45.7568,45.8272,14684161,0
+USMV.US,D,20181224,000000,45.621,45.7473,44.5289,44.5562,10146703,0
+USMV.US,D,20181226,000000,44.7347,46.0947,44.3141,46.0767,9823525,0
+USMV.US,D,20181227,000000,45.6561,46.6271,45.1115,46.5797,11967123,0
+USMV.US,D,20181228,000000,46.893,47.0797,46.3821,46.5237,10358974,0
+USMV.US,D,20181231,000000,46.7761,46.947,46.462,46.9383,10811734,0
+USMV.US,D,20190102,000000,46.4439,46.6509,46.2125,46.5237,5167396,0
+USMV.US,D,20190103,000000,46.3462,46.4981,45.7825,45.8441,6565938,0
+USMV.US,D,20190104,000000,46.3017,46.9991,46.0767,46.8472,6806407,0
+USMV.US,D,20190107,000000,46.9193,47.3492,46.721,46.9991,6328269,0
+USMV.US,D,20190108,000000,47.3492,47.4603,47.0039,47.4025,4959073,0
+USMV.US,D,20190109,000000,47.5648,47.6112,47.2773,47.4119,5221333,0
+USMV.US,D,20190110,000000,47.2506,47.7886,47.1357,47.7706,3712510,0
+USMV.US,D,20190111,000000,47.6112,47.7983,47.501,47.7802,5048872,0
+USMV.US,D,20190114,000000,47.5286,47.6112,47.4025,47.431,3875240,0
+USMV.US,D,20190115,000000,47.5381,47.9586,47.4918,47.9057,6501322,0
+USMV.US,D,20190116,000000,47.9756,48.0031,47.7886,47.8911,4161748,0
+USMV.US,D,20190117,000000,47.8343,48.3155,47.7886,48.2187,6218221,0
+USMV.US,D,20190118,000000,48.4957,48.7653,48.3713,48.7557,4481417,0
+USMV.US,D,20190122,000000,48.6392,48.6741,48.1284,48.4151,4546096,0
+USMV.US,D,20190123,000000,48.6304,48.7727,48.3126,48.6922,4116658,0
+USMV.US,D,20190124,000000,48.7017,48.7017,48.3155,48.5765,3631858,0
+USMV.US,D,20190125,000000,48.8546,48.9637,48.6392,48.7464,5786143,0
+USMV.US,D,20190128,000000,48.531,48.6922,48.3061,48.6392,3742716,0
+USMV.US,D,20190129,000000,48.7197,48.7653,48.4693,48.7197,8046909,0
+USMV.US,D,20190130,000000,48.7918,49.3994,48.7918,49.2398,4805465,0
+USMV.US,D,20190131,000000,49.1773,49.7361,49.0691,49.5872,6507720,0
+USMV.US,D,20190201,000000,49.7771,49.8321,49.5483,49.7049,3933285,0
+USMV.US,D,20190204,000000,49.7903,50.0551,49.5148,50.0551,3640653,0
+USMV.US,D,20190205,000000,50.1347,50.2166,49.9923,50.1985,9807499,0
+USMV.US,D,20190206,000000,50.1985,50.1985,49.9905,50.1254,3189685,0
+USMV.US,D,20190207,000000,49.8936,50.0533,49.6641,50.019,3770209,0
+USMV.US,D,20190208,000000,49.9108,50.2526,49.8698,50.2259,3529100,0
+USMV.US,D,20190211,000000,50.376,50.3843,50.149,50.2354,2747329,0
+USMV.US,D,20190212,000000,50.5306,50.6899,50.3417,50.5905,6475566,0
+USMV.US,D,20190213,000000,50.744,50.8086,50.5568,50.7071,6250064,0
+USMV.US,D,20190214,000000,50.5905,50.7734,50.4033,50.5647,10594041,0
+USMV.US,D,20190215,000000,50.8438,51.0924,50.8438,51.0829,3157315,0
+USMV.US,D,20190219,000000,51.1304,51.2887,50.986,51.1931,4099734,0
+USMV.US,D,20190220,000000,51.2261,51.3258,51.0648,51.2357,3610997,0
+USMV.US,D,20190221,000000,51.2261,51.2877,51.0231,51.2624,2798478,0
+USMV.US,D,20190222,000000,51.3819,51.5718,51.2396,51.5413,2359967,0
+USMV.US,D,20190225,000000,51.7939,51.8185,51.3542,51.3988,4363251,0
+USMV.US,D,20190226,000000,51.363,51.5052,51.2887,51.3723,5636345,0
+USMV.US,D,20190227,000000,51.2985,51.4084,51.1579,51.363,2976313,0
+USMV.US,D,20190228,000000,51.3906,51.6761,51.3449,51.4871,3883169,0
+USMV.US,D,20190301,000000,51.7842,51.8012,51.4531,51.7567,4909503,0
+USMV.US,D,20190304,000000,51.9267,51.9884,51.058,51.4787,3976737,0
+USMV.US,D,20190305,000000,51.4692,51.6127,51.4264,51.4692,2952628,0
+USMV.US,D,20190306,000000,51.5232,51.5954,51.207,51.2717,2629394,0
+USMV.US,D,20190307,000000,51.2804,51.2804,50.9158,51.0411,3891464,0
+USMV.US,D,20190308,000000,50.8705,51.0041,50.6625,50.9947,4066509,0
+USMV.US,D,20190311,000000,51.1207,51.5774,51.0885,51.5774,2839056,0
+USMV.US,D,20190312,000000,51.6589,51.8099,51.5858,51.7111,5285216,0
+USMV.US,D,20190313,000000,51.863,52.1251,51.8185,51.9817,2863274,0
+USMV.US,D,20190314,000000,51.9884,52.029,51.7939,51.9352,2258643,0
+USMV.US,D,20190315,000000,52.0613,52.2579,51.9626,52.1155,2580403,0
+USMV.US,D,20190318,000000,52.1941,52.2294,51.9722,52.1514,3201091,0
+USMV.US,D,20190319,000000,52.312,52.3527,51.8802,52.0338,3666289,0
+USMV.US,D,20190320,000000,52.0528,52.1762,51.6655,51.8449,3926373,0
+USMV.US,D,20190321,000000,51.7832,52.5816,51.737,52.5102,3187048,0
+USMV.US,D,20190322,000000,52.3755,52.5559,52.106,52.106,5067191,0
+USMV.US,D,20190325,000000,52.1251,52.3223,51.9807,52.1697,3662251,0
+USMV.US,D,20190326,000000,52.4389,52.6639,52.2141,52.5559,9555324,0
+USMV.US,D,20190327,000000,52.628,52.6906,52.1697,52.4117,5606034,0
+USMV.US,D,20190328,000000,52.5379,52.6546,52.2947,52.5917,2891268,0
+USMV.US,D,20190329,000000,52.754,52.9154,52.61,52.889,4011922,0
+USMV.US,D,20190401,000000,53.1302,53.1671,52.8795,53.0761,4401113,0
+USMV.US,D,20190402,000000,53.1204,53.1583,52.889,53.0437,4675089,0
+USMV.US,D,20190403,000000,53.1954,53.1954,52.8709,53.0066,3218392,0
+USMV.US,D,20190404,000000,53.0437,53.1491,52.8149,53.0437,3936045,0
+USMV.US,D,20190405,000000,53.2317,53.2753,53.0561,53.2753,3298257,0
+USMV.US,D,20190408,000000,53.2401,53.2667,52.9877,53.2667,3520012,0
+USMV.US,D,20190409,000000,53.1954,53.1954,53.0161,53.1119,2887449,0
+USMV.US,D,20190410,000000,53.2229,53.2962,53.1204,53.2401,2507744,0
+USMV.US,D,20190411,000000,53.2667,53.2836,53.0607,53.2229,3806153,0
+USMV.US,D,20190412,000000,53.4479,53.4573,53.2362,53.4573,2748293,0
+USMV.US,D,20190415,000000,53.5372,53.5532,53.4127,53.5278,4030363,0
+USMV.US,D,20190416,000000,53.725,53.7346,53.0987,53.2145,10125604,0
+USMV.US,D,20190417,000000,53.2582,53.4099,52.8073,52.889,3968336,0
+USMV.US,D,20190418,000000,53.0342,53.1302,52.741,52.9781,4186792,0
+USMV.US,D,20190422,000000,52.907,52.9506,52.794,52.9154,2222716,0
+USMV.US,D,20190423,000000,53.0342,53.4017,52.9154,53.3654,3386771,0
+USMV.US,D,20190424,000000,53.3824,53.5532,53.2962,53.4291,3494010,0
+USMV.US,D,20190425,000000,53.319,53.4914,53.1214,53.3918,6287807,0
+USMV.US,D,20190426,000000,53.4831,53.6794,53.4017,53.6794,2648378,0
+USMV.US,D,20190429,000000,53.6265,53.6748,53.5448,53.5448,2217834,0
+USMV.US,D,20190430,000000,53.6265,54.0685,53.5875,54.041,2473372,0
+USMV.US,D,20190501,000000,54.0839,54.0839,53.5001,53.5001,3699206,0
+USMV.US,D,20190502,000000,53.4914,53.9595,53.2268,53.5095,3755613,0
+USMV.US,D,20190503,000000,53.6794,53.7992,53.5571,53.725,2658888,0
+USMV.US,D,20190506,000000,53.1671,53.7894,53.1393,53.6965,2306138,0
+USMV.US,D,20190507,000000,53.5618,53.5618,52.7449,53.0854,4595043,0
+USMV.US,D,20190508,000000,53.0513,53.319,52.9154,53.0691,4059084,0
+USMV.US,D,20190509,000000,52.836,53.1356,52.552,53.0691,5217777,0
+USMV.US,D,20190510,000000,52.9688,53.6047,52.5291,53.4734,3540144,0
+USMV.US,D,20190513,000000,52.8795,53.0161,52.6015,52.8621,4494353,0
+USMV.US,D,20190514,000000,53.0342,53.3682,52.8985,53.0854,3416016,0
+USMV.US,D,20190515,000000,52.9781,53.4573,52.8264,53.3094,3310095,0
+USMV.US,D,20190516,000000,53.5192,54.041,53.3805,53.7992,2773288,0
+USMV.US,D,20190517,000000,53.579,54.0134,53.5192,53.725,2504436,0
+USMV.US,D,20190520,000000,53.579,53.8893,53.5278,53.6455,2578496,0
+USMV.US,D,20190521,000000,53.8761,54.0839,53.745,54.0144,9782951,0
+USMV.US,D,20190522,000000,53.9775,54.1931,53.8931,54.1645,3654941,0
+USMV.US,D,20190523,000000,53.8941,53.931,53.6346,53.913,4122572,0
+USMV.US,D,20190524,000000,54.0923,54.1597,53.8161,53.95,2166332,0
+USMV.US,D,20190528,000000,54.0763,54.1931,53.3654,53.3824,3216873,0
+USMV.US,D,20190529,000000,53.2401,53.3739,52.8492,53.0854,4051431,0
+USMV.US,D,20190530,000000,53.2317,53.4291,53.1583,53.3654,2813042,0
+USMV.US,D,20190531,000000,53.1302,53.2962,52.8985,53.1671,4155554,0
+USMV.US,D,20190603,000000,53.2923,53.5192,53.0939,53.4573,5528090,0
+USMV.US,D,20190604,000000,53.8589,54.0507,53.5968,54.0144,4456725,0
+USMV.US,D,20190605,000000,54.3173,54.7852,54.23,54.7519,5421181,0
+USMV.US,D,20190606,000000,54.8942,55.2283,54.7539,55.1184,4060695,0
+USMV.US,D,20190607,000000,55.4257,55.7496,55.325,55.4523,4169450,0
+USMV.US,D,20190610,000000,55.5871,55.7124,55.3299,55.3993,5840028,0
+USMV.US,D,20190611,000000,55.6505,55.6695,55.1011,55.2283,2834909,0
+USMV.US,D,20190612,000000,55.325,55.496,55.3168,55.4618,3150455,0
+USMV.US,D,20190613,000000,55.6505,55.6695,55.3042,55.5055,3936544,0
+USMV.US,D,20190614,000000,55.5691,55.7825,55.4875,55.6859,2536110,0
+USMV.US,D,20190617,000000,55.7741,55.7932,55.5501,55.5776,2835992,0
+USMV.US,D,20190618,000000,55.9221,55.9648,55.6441,55.7655,5202080,0
+USMV.US,D,20190619,000000,55.7835,56.1746,55.6505,56.0835,3657325,0
+USMV.US,D,20190620,000000,56.5078,56.5437,56.1348,56.4906,8317025,0
+USMV.US,D,20190621,000000,56.4745,56.5344,56.2639,56.3007,2639437,0
+USMV.US,D,20190624,000000,56.3917,56.4821,56.3007,56.3549,3417615,0
+USMV.US,D,20190625,000000,56.4745,56.5078,56.0113,56.0207,3132142,0
+USMV.US,D,20190626,000000,56.0786,56.1206,55.3887,55.3973,3728973,0
+USMV.US,D,20190627,000000,55.5311,55.6505,55.4237,55.6051,3017753,0
+USMV.US,D,20190628,000000,55.7578,55.8594,55.6136,55.8215,3122843,0
+USMV.US,D,20190701,000000,56.1479,56.2363,55.8339,56.0569,6422810,0
+USMV.US,D,20190702,000000,56.1206,56.4906,56.0919,56.4745,11488592,0
+USMV.US,D,20190703,000000,56.6369,57.0789,56.6178,57.0789,2628902,0
+USMV.US,D,20190705,000000,56.8057,57.0144,56.4944,56.9613,3839521,0
+USMV.US,D,20190708,000000,56.8333,56.9347,56.7429,56.8523,3191966,0
+USMV.US,D,20190709,000000,56.7618,56.9662,56.6995,56.9538,4559260,0
+USMV.US,D,20190710,000000,57.1058,57.3039,57.0706,57.2148,4144810,0
+USMV.US,D,20190711,000000,57.2604,57.286,56.9709,57.2242,2484520,0
+USMV.US,D,20190712,000000,57.3409,57.3636,57.1131,57.3496,3707185,0
+USMV.US,D,20190715,000000,57.4491,57.4898,57.3324,57.4491,2350496,0
+USMV.US,D,20190716,000000,57.4036,57.5032,57.1958,57.2945,3811329,0
+USMV.US,D,20190717,000000,57.4036,57.4199,57.1314,57.1314,3692736,0
+USMV.US,D,20190718,000000,57.1131,57.4349,56.9709,57.3951,3524912,0
+USMV.US,D,20190719,000000,57.4491,57.5307,56.8426,56.8711,3905847,0
+USMV.US,D,20190722,000000,56.9964,57.0061,56.7755,56.8789,3496215,0
+USMV.US,D,20190723,000000,57.0706,57.0979,56.7012,57.0619,3266154,0
+USMV.US,D,20190724,000000,56.9964,57.0619,56.7618,57.043,5565273,0
+USMV.US,D,20190725,000000,57.0144,57.1314,56.8654,57.0706,3630575,0
+USMV.US,D,20190726,000000,57.1776,57.5572,57.0706,57.4936,4811800,0
+USMV.US,D,20190729,000000,57.5763,57.6352,57.4767,57.5763,5049584,0
+USMV.US,D,20190730,000000,57.4209,57.5935,57.2423,57.3134,5013669,0
+USMV.US,D,20190731,000000,57.4209,57.4509,56.3246,56.7527,4141391,0
+USMV.US,D,20190801,000000,56.8617,57.3039,56.5808,56.6719,8521134,0
+USMV.US,D,20190802,000000,56.5437,56.8883,56.3587,56.5998,8690420,0
+USMV.US,D,20190805,000000,56.2023,56.2023,54.881,55.2701,6848762,0
+USMV.US,D,20190806,000000,55.5226,56.2097,55.3973,56.1394,11376504,0
+USMV.US,D,20190807,000000,55.8215,56.6273,55.2786,56.4016,6835675,0
+USMV.US,D,20190808,000000,56.6273,57.3999,56.5078,57.3496,9230390,0
+USMV.US,D,20190809,000000,57.2689,57.4587,56.8426,57.1862,4836878,0
+USMV.US,D,20190812,000000,56.9784,57.1862,56.5171,56.7364,4034180,0
+USMV.US,D,20190813,000000,56.6803,57.338,56.5808,57.2338,6165755,0
+USMV.US,D,20190814,000000,56.9784,56.9784,55.9515,55.9744,5916612,0
+USMV.US,D,20190815,000000,56.1566,56.5808,55.9563,56.4176,6020801,0
+USMV.US,D,20190816,000000,56.6539,57.0658,56.6094,56.9538,6722943,0
+USMV.US,D,20190819,000000,57.3409,57.5572,57.1958,57.4398,3080416,0
+USMV.US,D,20190820,000000,57.4845,57.4845,57.043,57.0619,3727029,0
+USMV.US,D,20190821,000000,57.413,57.4635,57.286,57.4491,4138260,0
+USMV.US,D,20190822,000000,57.6209,57.6951,57.1314,57.5572,3810195,0
+USMV.US,D,20190823,000000,57.4587,57.7081,56.2105,56.4906,10327808,0
+USMV.US,D,20190826,000000,56.8333,57.0619,56.5534,57.0619,4556397,0
+USMV.US,D,20190827,000000,57.3685,57.4349,56.9395,56.9964,5182528,0
+USMV.US,D,20190828,000000,57.0706,57.2773,56.7886,57.2689,6804751,0
+USMV.US,D,20190829,000000,57.7281,57.8193,57.3685,57.7367,3915319,0
+USMV.US,D,20190830,000000,57.9475,58.0291,57.5032,57.654,4075674,0
+USMV.US,D,20190903,000000,57.43,57.7557,57.413,57.7281,7377996,0
+USMV.US,D,20190904,000000,58.0887,58.2188,57.8581,58.2188,3588350,0
+USMV.US,D,20190905,000000,58.5073,58.6422,58.2986,58.3442,5026543,0
+USMV.US,D,20190906,000000,58.5254,58.6249,58.4181,58.4977,5025909,0
+USMV.US,D,20190909,000000,58.6422,58.6876,57.9191,58.0194,5516917,0
+USMV.US,D,20190910,000000,57.9191,57.9845,57.1958,57.5393,6019821,0
+USMV.US,D,20190911,000000,57.5935,57.7462,57.3999,57.7281,6638688,0
+USMV.US,D,20190912,000000,58.0537,58.2188,57.9475,57.9845,5264165,0
+USMV.US,D,20190913,000000,58.0291,58.0631,57.6229,57.7197,6425197,0
+USMV.US,D,20190916,000000,57.7109,57.7109,57.4936,57.6115,3714481,0
+USMV.US,D,20190917,000000,57.64,58.1267,57.64,58.0984,3780705,0
+USMV.US,D,20190918,000000,58.2273,58.236,57.64,58.1543,2839779,0
+USMV.US,D,20190919,000000,58.307,58.4522,58.1828,58.2454,4170885,0
+USMV.US,D,20190920,000000,58.4619,58.4884,57.9664,58.0984,4619726,0
+USMV.US,D,20190923,000000,58.0793,58.2861,57.994,58.1828,3779531,0
+USMV.US,D,20190924,000000,58.4267,58.608,57.9465,58.0887,5805268,0
+USMV.US,D,20190925,000000,58.1733,58.2188,57.8906,58.1543,9699486,0
+USMV.US,D,20190926,000000,58.2825,58.4362,58.013,58.2635,5001556,0
+USMV.US,D,20190927,000000,58.4362,58.4362,57.6372,57.956,3699815,0
+USMV.US,D,20190930,000000,58.0281,58.3363,58.0185,58.2273,3564641,0
+USMV.US,D,20191001,000000,58.2728,58.3989,57.7026,57.7347,14808827,0
+USMV.US,D,20191002,000000,57.5459,57.6372,56.6595,56.9385,5463398,0
+USMV.US,D,20191003,000000,56.9823,57.3287,56.5733,57.3191,7438490,0
+USMV.US,D,20191004,000000,57.4737,58.1828,57.3646,58.1637,7505952,0
+USMV.US,D,20191007,000000,58.0281,58.1458,57.7966,57.8458,5793700,0
+USMV.US,D,20191008,000000,57.6465,57.7264,57.154,57.21,5000110,0
+USMV.US,D,20191009,000000,57.5459,57.7823,57.3467,57.599,3769216,0
+USMV.US,D,20191010,000000,57.6465,57.9835,57.4548,57.863,6267559,0
+USMV.US,D,20191011,000000,58.3582,58.3861,57.9181,57.9274,8160354,0
+USMV.US,D,20191014,000000,57.9465,58.0441,57.8031,57.8458,3188673,0
+USMV.US,D,20191015,000000,58.0281,58.1364,57.956,57.993,3615349,0
+USMV.US,D,20191016,000000,58.0091,58.0185,57.7178,58.014,5768733,0
+USMV.US,D,20191017,000000,58.1923,58.2691,58.0537,58.1637,3033816,0
+USMV.US,D,20191018,000000,58.1637,58.3165,58.0376,58.2102,3373003,0
+USMV.US,D,20191021,000000,58.4097,58.4097,58.1677,58.3363,4970950,0
+USMV.US,D,20191022,000000,58.4362,58.4362,57.8012,57.8364,3972743,0
+USMV.US,D,20191023,000000,57.8725,57.993,57.7054,57.9181,3440729,0
+USMV.US,D,20191024,000000,58.0537,58.0887,57.7537,57.9274,4004322,0
+USMV.US,D,20191025,000000,57.9741,57.9835,57.6789,57.6931,3811976,0
+USMV.US,D,20191028,000000,57.8088,57.9369,57.6465,57.6834,3435376,0
+USMV.US,D,20191029,000000,57.7264,58.0537,57.5906,57.8725,9945161,0
+USMV.US,D,20191030,000000,57.8725,58.2273,57.7226,58.1923,4440590,0
+USMV.US,D,20191031,000000,58.2548,58.2548,57.8458,58.0887,8652521,0
+USMV.US,D,20191101,000000,58.3544,58.3811,58.0281,58.1172,3411307,0
+USMV.US,D,20191104,000000,58.2548,58.2728,57.599,57.7026,5924002,0
+USMV.US,D,20191105,000000,57.6274,57.7823,57.2555,57.4179,7219138,0
+USMV.US,D,20191106,000000,57.5374,57.7491,57.431,57.7347,6212586,0
+USMV.US,D,20191107,000000,57.7916,57.8962,57.599,57.7026,3652538,0
+USMV.US,D,20191108,000000,57.6086,57.7264,57.4264,57.6834,3517343,0
+USMV.US,D,20191111,000000,57.5544,57.656,57.3287,57.5736,3282394,0
+USMV.US,D,20191112,000000,57.6655,57.7727,57.5127,57.6086,3529891,0
+USMV.US,D,20191113,000000,57.5736,58.0376,57.5736,57.9465,4622003,0
+USMV.US,D,20191114,000000,58.0709,58.0984,57.8544,58.0793,14020875,0
+USMV.US,D,20191115,000000,58.2825,58.3811,58.0984,58.3631,4278702,0
+USMV.US,D,20191118,000000,58.3907,58.6012,58.3452,58.5092,12143509,0
+USMV.US,D,20191119,000000,58.6346,58.6715,58.4456,58.5832,3020208,0
+USMV.US,D,20191120,000000,58.5928,58.7455,58.3043,58.5264,4286355,0
+USMV.US,D,20191121,000000,58.5264,58.5546,58.2008,58.2454,3095378,0
+USMV.US,D,20191122,000000,58.4267,58.4997,58.0793,58.2909,2898148,0
+USMV.US,D,20191125,000000,58.4267,58.5719,58.3272,58.4267,3094598,0
+USMV.US,D,20191126,000000,58.4808,58.8984,58.3861,58.8909,5220391,0
+USMV.US,D,20191127,000000,58.9637,59.071,58.8177,59.0617,2944551,0
+USMV.US,D,20191129,000000,59.0426,59.1091,58.8358,58.8984,1192688,0
+USMV.US,D,20191202,000000,58.8537,58.9269,58.3718,58.4904,4185132,0
+USMV.US,D,20191203,000000,58.2102,58.3661,58.1202,58.3544,3223847,0
+USMV.US,D,20191204,000000,58.4532,58.7267,58.3631,58.6346,3028771,0
+USMV.US,D,20191205,000000,58.6715,58.7541,58.4759,58.7361,3121129,0
+USMV.US,D,20191206,000000,58.9173,59.128,58.8984,58.9732,2912782,0
+USMV.US,D,20191209,000000,58.9913,58.9913,58.8358,58.8358,3075664,0
+USMV.US,D,20191210,000000,58.9363,58.9363,58.6895,58.7721,2905368,0
+USMV.US,D,20191211,000000,58.8813,58.9363,58.6031,58.7627,2575276,0
+USMV.US,D,20191212,000000,58.8177,59.0807,58.6943,58.9077,3700349,0
+USMV.US,D,20191213,000000,58.9077,59.0901,58.7455,59.052,4413041,0
+USMV.US,D,20191216,000000,59.2912,59.3653,59.1546,59.3293,2543825,0
+USMV.US,D,20191217,000000,59.356,59.4556,59.2533,59.2912,2954174,0
+USMV.US,D,20191218,000000,59.4101,59.4478,59.2079,59.2628,3194776,0
+USMV.US,D,20191219,000000,59.2912,59.538,59.24,59.5002,2929779,0
+USMV.US,D,20191220,000000,59.6652,59.9566,59.6585,59.8863,6792274,0
+USMV.US,D,20191223,000000,59.9852,59.9852,59.6215,59.6311,3393936,0
+USMV.US,D,20191224,000000,59.6937,59.7922,59.5561,59.6842,1477778,0
+USMV.US,D,20191226,000000,59.7848,59.8588,59.6842,59.8588,1841079,0
+USMV.US,D,20191227,000000,60.06,60.078,59.8398,60.003,2629587,0
+USMV.US,D,20191230,000000,59.947,60.0001,59.6747,59.8113,4332558,0
+USMV.US,D,20191231,000000,59.7562,59.9802,59.6443,59.9384,2734068,0
+USMV.US,D,20200102,000000,60.2507,60.2507,59.7061,59.9566,5175047,0
+USMV.US,D,20200103,000000,59.7202,60.1284,59.5901,59.9936,3492500,0
+USMV.US,D,20200106,000000,59.8684,60.0951,59.7848,60.078,2875566,0
+USMV.US,D,20200107,000000,60.0411,60.0411,59.7658,59.8303,4025897,0
+USMV.US,D,20200108,000000,59.8398,60.2042,59.8398,59.9566,4114830,0
+USMV.US,D,20200109,000000,60.1045,60.3702,60.1045,60.3324,5102886,0
+USMV.US,D,20200110,000000,60.4613,60.4881,60.2329,60.3057,3943465,0
+USMV.US,D,20200113,000000,60.3883,60.6724,60.3512,60.6724,3540423,0
+USMV.US,D,20200114,000000,60.6635,60.6724,60.5061,60.6323,5092216,0
+USMV.US,D,20200115,000000,60.7006,61.1732,60.6796,61.0546,4830900,0
+USMV.US,D,20200116,000000,61.2198,61.5224,61.1817,61.5224,4651160,0
+USMV.US,D,20200117,000000,61.6393,61.8139,61.5927,61.7864,4489490,0
+USMV.US,D,20200121,000000,61.7681,61.9959,61.7133,61.94,5036375,0
+USMV.US,D,20200122,000000,62.1251,62.2656,61.9771,62.0511,4743162,0
+USMV.US,D,20200123,000000,61.9866,62.1963,61.7769,62.1963,3560877,0
+USMV.US,D,20200124,000000,62.2798,62.2895,61.7075,61.905,5454914,0
+USMV.US,D,20200127,000000,61.3099,61.6944,61.2576,61.4655,3570287,0
+USMV.US,D,20200128,000000,61.6752,61.9866,61.585,61.8317,5491869,0
+USMV.US,D,20200129,000000,61.9959,61.9959,61.6206,61.6206,4247819,0
+USMV.US,D,20200130,000000,61.4475,62.1782,61.402,62.1061,7155224,0
+USMV.US,D,20200131,000000,62.0151,62.0966,61.1827,61.347,5145373,0
+USMV.US,D,20200203,000000,61.6116,61.9997,61.6116,61.6752,5183540,0
+USMV.US,D,20200204,000000,62.2895,62.3796,62.0511,62.0966,4937224,0
+USMV.US,D,20200205,000000,62.4533,62.6216,62.3424,62.5816,5972986,0
+USMV.US,D,20200206,000000,62.7372,62.7799,62.5893,62.6526,3838695,0
+USMV.US,D,20200207,000000,62.6167,62.6862,62.3937,62.4895,4012673,0
+USMV.US,D,20200210,000000,62.4442,62.855,62.425,62.855,3365880,0
+USMV.US,D,20200211,000000,63.0285,63.1975,62.9272,62.9648,3418934,0
+USMV.US,D,20200212,000000,63.1748,63.1929,62.8465,63.0562,4774588,0
+USMV.US,D,20200213,000000,62.8919,63.4575,62.8824,63.358,3824228,0
+USMV.US,D,20200214,000000,63.4481,63.6579,63.3826,63.6579,4055032,0
+USMV.US,D,20200218,000000,63.6408,63.6674,63.4575,63.6143,4170404,0
+USMV.US,D,20200219,000000,63.7404,63.7688,63.5592,63.5867,3378347,0
+USMV.US,D,20200220,000000,63.5592,63.6017,62.8919,63.4575,3951545,0
+USMV.US,D,20200221,000000,63.358,63.3987,63.0922,63.2745,3900339,0
+USMV.US,D,20200224,000000,61.9229,62.6167,61.8682,61.9959,6848855,0
+USMV.US,D,20200225,000000,62.1516,62.2523,60.38,60.4424,9132825,0
+USMV.US,D,20200226,000000,60.618,61.3526,60.1778,60.2329,11292883,0
+USMV.US,D,20200227,000000,59.4192,59.8019,57.5459,57.5544,13662639,0
+USMV.US,D,20200228,000000,55.6743,56.5674,54.9512,55.9827,18307559,0
+USMV.US,D,20200302,000000,56.4166,59.1187,56.4126,59.0807,13555588,0
+USMV.US,D,20200303,000000,59.3462,60.0694,57.5736,58.0567,14294762,0
+USMV.US,D,20200304,000000,59.0426,60.6724,58.8434,60.6724,6794361,0
+USMV.US,D,20200305,000000,59.5474,60.0078,58.6412,59.1746,6881939,0
+USMV.US,D,20200306,000000,57.8838,58.7939,57.0343,58.6412,8368225,0
+USMV.US,D,20200309,000000,54.3666,56.6643,53.1054,55.0983,10147941,0
+USMV.US,D,20200310,000000,56.7962,56.9347,54.3941,56.8701,16198076,0
+USMV.US,D,20200311,000000,55.8093,55.8093,53.7176,54.3941,9433972,0
+USMV.US,D,20200312,000000,50.2554,52.6755,49.2873,49.2873,18688194,0
+USMV.US,D,20200313,000000,51.4511,52.758,49.0813,52.5652,13380644,0
+USMV.US,D,20200316,000000,46.4714,50.3995,45.6856,47.2659,11590093,0
+USMV.US,D,20200317,000000,48.0715,50.4905,47.1396,49.7427,11027837,0
+USMV.US,D,20200318,000000,46.9289,48.7102,45.0099,47.4491,12080942,0
+USMV.US,D,20200319,000000,46.8102,47.8343,45.549,46.63,10978318,0
+USMV.US,D,20200320,000000,47.3589,47.9701,44.152,44.1785,9312932,0
+USMV.US,D,20200323,000000,44.1785,44.1869,41.8032,42.5877,19448677,0
+USMV.US,D,20200324,000000,44.1423,46.3717,44.1423,46.2798,11140187,0
+USMV.US,D,20200325,000000,46.4268,48.8175,45.5622,47.0884,11236575,0
+USMV.US,D,20200326,000000,47.3273,50.5372,47.3273,50.3693,10656782,0
+USMV.US,D,20200327,000000,48.5045,50.8768,48.5045,49.3232,12052045,0
+USMV.US,D,20200330,000000,49.6536,50.9957,49.4895,50.9025,7078709,0
+USMV.US,D,20200331,000000,50.8894,50.8894,49.4324,49.6536,8643736,0
+USMV.US,D,20200401,000000,47.7498,48.4408,47.168,47.7498,10509523,0
+USMV.US,D,20200402,000000,47.2629,49.0112,47.2629,48.8175,7755569,0
+USMV.US,D,20200403,000000,48.5784,49.0378,47.6397,48.1275,7430315,0
+USMV.US,D,20200406,000000,49.6632,51.4825,49.6157,51.1626,7092334,0
+USMV.US,D,20200407,000000,52.4117,52.836,51.0696,51.079,8657186,0
+USMV.US,D,20200408,000000,51.5754,53.1963,51.1255,52.9544,6900295,0
+USMV.US,D,20200409,000000,53.7555,54.8204,53.4878,54.3884,14920751,0
+USMV.US,D,20200413,000000,54.1958,54.2043,52.7892,53.2591,11043518,0
+USMV.US,D,20200414,000000,54.1769,54.9399,53.9188,54.7833,6455224,0
+USMV.US,D,20200415,000000,53.7745,53.8722,53.0807,53.4432,6661803,0
+USMV.US,D,20200416,000000,53.4698,53.8275,53.0552,53.7176,4887726,0
+USMV.US,D,20200417,000000,55.05,55.3775,54.2518,55.2805,5043266,0
+USMV.US,D,20200420,000000,54.5717,54.9446,54.004,54.0763,4417681,0
+USMV.US,D,20200421,000000,52.9079,53.506,52.4999,52.7248,8108396,0
+USMV.US,D,20200422,000000,53.6158,54.0675,53.2676,53.6803,8136217,0
+USMV.US,D,20200423,000000,53.7269,54.1311,53.2317,53.2773,10038051,0
+USMV.US,D,20200424,000000,53.3861,53.8902,53.0465,53.7649,7403428,0
+USMV.US,D,20200427,000000,54.0497,54.8287,53.9851,54.6183,3872212,0
+USMV.US,D,20200428,000000,55.2711,55.4277,54.5175,54.6094,4237786,0
+USMV.US,D,20200429,000000,55.4372,55.5415,54.8849,55.1325,5268770,0
+USMV.US,D,20200430,000000,54.73,54.7349,54.0763,54.3049,6582151,0
+USMV.US,D,20200501,000000,53.3673,53.6158,52.9449,53.1936,5463859,0
+USMV.US,D,20200504,000000,52.836,53.3909,52.6052,53.3482,4759983,0
+USMV.US,D,20200505,000000,53.8113,54.4196,53.6748,53.8995,4750092,0
+USMV.US,D,20200506,000000,54.1492,54.3705,53.1651,53.2219,4192302,0
+USMV.US,D,20200507,000000,53.5968,54.3239,53.5968,53.8454,7084946,0
+USMV.US,D,20200508,000000,54.3145,54.73,54.2329,54.5906,4009505,0
+USMV.US,D,20200511,000000,54.2518,54.8106,54.1028,54.4265,4725209,0
+USMV.US,D,20200512,000000,54.6456,54.7207,53.4878,53.4973,4401542,0
+USMV.US,D,20200513,000000,53.4244,53.5249,52.2737,52.7342,6582464,0
+USMV.US,D,20200514,000000,52.1733,53.241,51.7747,53.241,6830201,0
+USMV.US,D,20200515,000000,52.8804,53.4698,52.6413,53.4698,5252711,0
+USMV.US,D,20200518,000000,54.7833,55.2902,54.7016,54.9399,12806370,0
+USMV.US,D,20200519,000000,54.8013,54.9872,54.2859,54.3049,5438111,0
+USMV.US,D,20200520,000000,54.9312,55.088,54.6504,54.7833,4585753,0
+USMV.US,D,20200521,000000,54.6836,54.8251,54.2329,54.4168,4380366,0
+USMV.US,D,20200522,000000,54.5175,54.6645,54.2422,54.6094,3381368,0
+USMV.US,D,20200526,000000,55.7496,55.7578,55.1147,55.2256,4115266,0
+USMV.US,D,20200527,000000,55.851,55.9506,55.1068,55.9164,5218637,0
+USMV.US,D,20200528,000000,56.2915,56.7601,56.1632,56.4195,5258248,0
+USMV.US,D,20200529,000000,56.3937,56.7392,55.8879,56.65,5899525,0
+USMV.US,D,20200601,000000,56.4574,57.0173,56.4117,56.8426,4966946,0
+USMV.US,D,20200602,000000,56.9081,57.0173,56.5218,56.9994,6579596,0
+USMV.US,D,20200603,000000,57.2754,57.6342,57.2479,57.4956,4366403,0
+USMV.US,D,20200604,000000,57.2754,57.3951,56.6833,57.0552,5487199,0
+USMV.US,D,20200605,000000,57.8544,58.5347,57.709,58.2321,5002011,0
+USMV.US,D,20200608,000000,58.3136,58.847,58.1419,58.847,7873575,0
+USMV.US,D,20200609,000000,58.3412,58.4513,58.101,58.2321,7600469,0
+USMV.US,D,20200610,000000,58.1485,58.349,57.6998,57.9568,4366515,0
+USMV.US,D,20200611,000000,56.9897,57.0363,54.9399,55.05,7604373,0
+USMV.US,D,20200612,000000,56.2097,56.2629,54.5346,55.4001,8671153,0
+USMV.US,D,20200615,000000,54.3467,56.0274,54.2082,55.7958,6595702,0
+USMV.US,D,20200616,000000,57.211,57.211,55.9365,56.6103,7414024,0
+USMV.US,D,20200617,000000,56.8407,56.9149,56.3521,56.4631,6078991,0
+USMV.US,D,20200618,000000,56.1489,56.5257,56.1025,56.4906,3801351,0
+USMV.US,D,20200619,000000,57.1644,57.2204,55.9904,56.1404,4514329,0
+USMV.US,D,20200622,000000,55.8814,56.4034,55.7237,56.2582,3728625,0
+USMV.US,D,20200623,000000,56.6756,56.7223,56.1404,56.2221,3979522,0
+USMV.US,D,20200624,000000,55.7237,55.9192,54.6895,55.0393,8185496,0
+USMV.US,D,20200625,000000,54.957,55.6033,54.5965,55.5663,5727854,0
+USMV.US,D,20200626,000000,55.3632,55.5841,54.5867,54.7169,7615067,0
+USMV.US,D,20200629,000000,54.9759,55.3535,54.6332,55.3535,4309391,0
+USMV.US,D,20200630,000000,55.2425,56.2305,55.2425,56.018,5027776,0
+USMV.US,D,20200701,000000,56.0464,56.4631,55.9904,56.2582,4531031,0
+USMV.US,D,20200702,000000,56.6387,56.9623,56.3387,56.4346,4982582,0
+USMV.US,D,20200706,000000,57.0915,57.1357,56.5723,56.7402,3476021,0
+USMV.US,D,20200707,000000,56.3798,56.8314,56.2867,56.3425,4092980,0
+USMV.US,D,20200708,000000,56.3889,56.5817,56.0656,56.4535,4220469,0
+USMV.US,D,20200709,000000,56.4535,56.5181,55.4732,56.1216,5193587,0
+USMV.US,D,20200710,000000,56.0656,56.6007,55.8861,56.5543,3516294,0
+USMV.US,D,20200713,000000,56.8691,57.1739,56.0747,56.1576,4516863,0
+USMV.US,D,20200714,000000,55.91,57.0915,55.9002,57.0448,5895589,0
+USMV.US,D,20200715,000000,57.5156,57.7452,57.2527,57.4607,6688741,0
+USMV.US,D,20200716,000000,57.1919,57.5896,57.1919,57.5061,3539662,0
+USMV.US,D,20200717,000000,57.6921,58.1865,57.5982,58.0868,2879602,0
+USMV.US,D,20200720,000000,57.8848,58.236,57.8743,58.1248,3134241,0
+USMV.US,D,20200721,000000,58.3935,58.5795,58.0689,58.2188,8303563,0
+USMV.US,D,20200722,000000,58.0775,58.8368,58.0775,58.7816,4040987,0
+USMV.US,D,20200723,000000,58.6981,59.04,58.2787,58.4856,5301568,0
+USMV.US,D,20200724,000000,58.236,58.4666,57.8944,58.1345,3261313,0
+USMV.US,D,20200727,000000,58.1345,58.3412,57.9891,58.3373,3699723,0
+USMV.US,D,20200728,000000,58.1724,58.5318,58.1156,58.1914,4085138,0
+USMV.US,D,20200729,000000,58.2738,58.8452,58.2548,58.7351,3300594,0
+USMV.US,D,20200730,000000,58.1345,58.5795,57.8658,58.495,5275064,0
+USMV.US,D,20200731,000000,58.495,58.589,57.7367,58.5795,3958115,0
+USMV.US,D,20200803,000000,58.6611,58.7445,58.4247,58.6328,3238454,0
+USMV.US,D,20200804,000000,58.4759,58.8974,58.4759,58.8929,3825060,0
+USMV.US,D,20200805,000000,59.1422,59.1888,58.7209,58.8461,2635599,0
+USMV.US,D,20200806,000000,58.7257,58.9941,58.5985,58.9941,2627236,0
+USMV.US,D,20200807,000000,58.7627,59.4915,58.7541,59.4383,3787164,0
+USMV.US,D,20200810,000000,59.5104,59.5104,59.1888,59.3729,5415974,0
+USMV.US,D,20200811,000000,59.4556,59.6045,58.7161,58.8281,7843803,0
+USMV.US,D,20200812,000000,59.0958,59.6084,59.0958,59.429,3093889,0
+USMV.US,D,20200813,000000,59.1973,59.4546,59.1708,59.3178,3275582,0
+USMV.US,D,20200814,000000,59.1888,59.4915,59.1337,59.3273,2368004,0
+USMV.US,D,20200817,000000,59.4478,59.7506,59.4101,59.6045,3590547,0
+USMV.US,D,20200818,000000,59.5947,59.7506,59.3823,59.6045,2505690,0
+USMV.US,D,20200819,000000,59.5857,59.6234,59.0863,59.1708,3345882,0
+USMV.US,D,20200820,000000,58.883,59.2333,58.8368,59.1708,4756148,0
+USMV.US,D,20200821,000000,59.0579,59.1612,58.8329,59.0958,3099463,0
+USMV.US,D,20200824,000000,59.3083,59.4828,59.1612,59.4736,2918637,0
+USMV.US,D,20200825,000000,59.6138,59.7289,59.4101,59.5857,2538712,0
+USMV.US,D,20200826,000000,59.5483,59.8227,59.3369,59.7421,3140427,0
+USMV.US,D,20200827,000000,60.0098,60.2413,59.8445,60.0192,5384239,0
+USMV.US,D,20200828,000000,60.1304,60.3067,59.8635,60.2973,3198114,0
+USMV.US,D,20200831,000000,60.0932,60.3892,60.0771,60.1768,3323887,0
+USMV.US,D,20200901,000000,60.1396,60.1768,59.8579,60.1587,3165671,0
+USMV.US,D,20200902,000000,60.1218,61.4608,60.0847,61.3127,5010653,0
+USMV.US,D,20200903,000000,61.0736,61.3677,59.4192,59.8445,7452142,0
+USMV.US,D,20200904,000000,60.0287,60.1587,58.7721,59.4736,6430974,0
+USMV.US,D,20200908,000000,58.9858,59.0911,58.3743,58.5236,4816591,0
+USMV.US,D,20200909,000000,58.9201,59.9403,58.9012,59.429,7653006,0
+USMV.US,D,20200910,000000,59.668,59.668,58.4485,58.5985,5165115,0
+USMV.US,D,20200911,000000,58.7627,59.0301,58.329,58.7721,5224295,0
+USMV.US,D,20200914,000000,59.1422,59.8256,59.1422,59.5947,2975971,0
+USMV.US,D,20200915,000000,59.9195,60.2413,59.7602,59.872,3130620,0
+USMV.US,D,20200916,000000,60.1028,60.4673,59.7971,59.8635,3057406,0
+USMV.US,D,20200917,000000,59.355,59.7324,58.998,59.5483,5157388,0
+USMV.US,D,20200918,000000,59.4736,59.6045,58.6705,59.0029,3970221,0
+USMV.US,D,20200921,000000,58.551,58.551,57.6029,58.3098,5122198,0
+USMV.US,D,20200922,000000,58.3743,58.8006,58.1818,58.7075,3366289,0
+USMV.US,D,20200923,000000,58.7627,58.8054,57.5241,57.5658,4382172,0
+USMV.US,D,20200924,000000,57.3438,58.1219,57.1131,57.64,4429173,0
+USMV.US,D,20200925,000000,57.3806,58.5309,57.3616,58.4382,3983051,0
+USMV.US,D,20200928,000000,59.0047,59.3956,58.8746,59.0883,2976445,0
+USMV.US,D,20200929,000000,59.1536,59.2874,58.7351,58.829,3328830,0
+USMV.US,D,20200930,000000,59.0501,59.6557,58.8196,59.1726,3804631,0
+USMV.US,D,20201001,000000,59.5997,59.7183,59.0976,59.423,3702374,0
+USMV.US,D,20201002,000000,58.5975,59.5045,58.5975,59.1916,4780549,0
+USMV.US,D,20201005,000000,59.4773,59.9973,59.4773,59.9697,2964491,0
+USMV.US,D,20201006,000000,59.9509,60.3752,59.2734,59.3481,4396652,0
+USMV.US,D,20201007,000000,59.8122,60.2488,59.7753,60.0639,3844208,0
+USMV.US,D,20201008,000000,60.2203,60.6577,60.2203,60.6313,2419349,0
+USMV.US,D,20201009,000000,60.8629,61.195,60.73,61.0186,2287930,0
+USMV.US,D,20201012,000000,61.14,61.7816,61.1211,61.5859,3050950,0
+USMV.US,D,20201013,000000,61.4002,61.6413,61.0186,61.1685,2640610,0
+USMV.US,D,20201014,000000,61.2055,61.4096,60.7214,60.8904,2958140,0
+USMV.US,D,20201015,000000,60.1748,60.73,60.1236,60.6218,2647940,0
+USMV.US,D,20201016,000000,60.7394,61.1303,60.7121,60.7491,2707829,0
+USMV.US,D,20201019,000000,60.7775,60.9729,59.6823,59.8312,3165394,0
+USMV.US,D,20201020,000000,60.007,60.4434,59.7932,59.9063,3451924,0
+USMV.US,D,20201021,000000,59.7932,60.3003,59.7932,59.9889,3484621,0
+USMV.US,D,20201022,000000,59.9252,60.2857,59.7372,60.1928,3054592,0
+USMV.US,D,20201023,000000,60.3702,60.4434,60.0259,60.38,3194126,0
+USMV.US,D,20201026,000000,59.8408,59.9604,58.94,59.4867,3399754,0
+USMV.US,D,20201027,000000,59.442,59.6093,59.0418,59.0418,3602758,0
+USMV.US,D,20201028,000000,58.1029,58.4199,57.2498,57.2965,4636213,0
+USMV.US,D,20201029,000000,57.1939,57.9749,56.7846,57.4444,5074947,0
+USMV.US,D,20201030,000000,57.1377,57.5098,56.5713,57.2498,5770676,0
+USMV.US,D,20201102,000000,57.7889,58.2919,57.5222,58.0746,5078526,0
+USMV.US,D,20201103,000000,58.5227,59.4546,58.5227,59.0501,4742691,0
+USMV.US,D,20201104,000000,59.3207,60.6313,59.3207,59.7003,6208267,0
+USMV.US,D,20201105,000000,60.3512,60.7964,60.1377,60.211,4470884,0
+USMV.US,D,20201106,000000,60.1928,60.6577,60.1473,60.4159,3019514,0
+USMV.US,D,20201109,000000,62.0683,63.137,61.3166,61.4002,4947086,0
+USMV.US,D,20201110,000000,61.1685,61.9563,61.0945,61.8366,3806971,0
+USMV.US,D,20201111,000000,62.1251,62.3197,61.8366,62.1347,2259492,0
+USMV.US,D,20201112,000000,61.8187,61.9563,61.1269,61.4942,2708277,0
+USMV.US,D,20201113,000000,61.7256,62.4496,61.7066,62.2923,1927847,0
+USMV.US,D,20201116,000000,62.7648,62.9222,62.3747,62.7828,2519848,0
+USMV.US,D,20201117,000000,62.3377,62.6489,62.1888,62.3937,4922333,0
+USMV.US,D,20201118,000000,62.4033,62.5333,61.604,61.604,2886886,0
+USMV.US,D,20201119,000000,61.4191,61.7769,61.1041,61.7162,7089350,0
+USMV.US,D,20201120,000000,61.6413,61.7911,61.3442,61.4191,2356231,0
+USMV.US,D,20201123,000000,61.6315,61.7436,61.177,61.5034,3898338,0
+USMV.US,D,20201124,000000,61.8091,62.2825,61.8091,62.0587,3739734,0
+USMV.US,D,20201125,000000,61.9657,62.0683,61.7256,61.9466,3681062,0
+USMV.US,D,20201127,000000,62.0323,62.0966,61.8735,62.0415,1352201,0
+USMV.US,D,20201130,000000,61.9466,61.9752,61.4942,61.8832,3441955,0
+USMV.US,D,20201201,000000,62.3007,62.5333,62.1888,62.3377,3833897,0
+USMV.US,D,20201202,000000,62.2825,62.3557,61.9202,62.1347,2537066,0
+USMV.US,D,20201203,000000,61.9846,62.2173,61.8272,62.0225,2290436,0
+USMV.US,D,20201204,000000,62.0323,62.3557,62.0323,62.3377,2313617,0
+USMV.US,D,20201207,000000,62.0777,62.4306,62.0683,62.2732,2261310,0
+USMV.US,D,20201208,000000,61.9942,62.5247,61.9942,62.4583,3461975,0
+USMV.US,D,20201209,000000,62.4773,62.5379,61.9335,62.1695,3237647,0
+USMV.US,D,20201210,000000,61.9021,62.1792,61.7864,61.9297,2764660,0
+USMV.US,D,20201211,000000,61.604,62.1139,61.604,62.0415,3314839,0
+USMV.US,D,20201214,000000,62.3482,62.7363,61.8356,61.8643,2971021,0
+USMV.US,D,20201215,000000,62.1061,62.5637,61.9657,62.5077,3318152,0
+USMV.US,D,20201216,000000,62.5077,62.7676,62.3766,62.4885,2354112,0
+USMV.US,D,20201217,000000,62.7771,63.1502,62.7676,63.0951,3625159,0
+USMV.US,D,20201218,000000,63.1502,63.2716,62.7457,63.0808,4699661,0
+USMV.US,D,20201221,000000,62.2742,62.6091,61.6487,62.5637,4041346,0
+USMV.US,D,20201222,000000,62.3671,62.5673,62.2371,62.3671,2545042,0
+USMV.US,D,20201223,000000,62.4696,62.7319,62.2931,62.3292,2718780,0
+USMV.US,D,20201224,000000,62.3862,62.6187,62.3671,62.5902,1035576,0
+USMV.US,D,20201228,000000,62.8342,63.0029,62.6843,62.8054,1773338,0
+USMV.US,D,20201229,000000,62.9451,63.1226,62.5742,62.6745,2835948,0
+USMV.US,D,20201230,000000,62.7507,63.002,62.6843,62.7591,2126004,0
+USMV.US,D,20201231,000000,62.6471,63.3846,62.6187,63.3098,2511674,0
+USMV.US,D,20210104,000000,63.3475,63.4767,61.8643,62.4231,6523358,0
+USMV.US,D,20210105,000000,62.2561,62.6036,61.9846,62.4885,4597723,0
+USMV.US,D,20210106,000000,62.0587,63.3172,62.0587,63.0572,5252024,0
+USMV.US,D,20210107,000000,63.1046,63.599,63.0247,63.4396,4364368,0
+USMV.US,D,20210108,000000,63.338,63.823,63.2261,63.7756,4894568,0
+USMV.US,D,20210111,000000,63.3098,63.7661,63.3098,63.4491,3706165,0
+USMV.US,D,20210112,000000,63.3846,63.4208,62.6889,63.0572,4459740,0
+USMV.US,D,20210113,000000,62.8616,63.2621,62.8532,63.0485,7237020,0
+USMV.US,D,20210114,000000,63.1691,63.1975,62.6187,62.6934,19532388,0
+USMV.US,D,20210115,000000,62.2968,62.9687,62.2931,62.7591,10476488,0
+USMV.US,D,20210119,000000,62.983,63.1909,62.8806,63.0856,6350556,0
+USMV.US,D,20210120,000000,63.1786,63.7661,63.1226,63.6532,4252697,0
+USMV.US,D,20210121,000000,63.6087,63.6408,63.2716,63.338,5625673,0
+USMV.US,D,20210122,000000,63.0667,63.3704,63.021,63.1786,4816567,0
+USMV.US,D,20210125,000000,63.0572,63.6454,63.0572,63.6454,5252292,0
+USMV.US,D,20210126,000000,63.6909,63.7947,63.4252,63.599,4847522,0
+USMV.US,D,20210127,000000,62.9736,63.1786,61.9563,62.1802,6857336,0
+USMV.US,D,20210128,000000,62.4423,63.1596,62.4042,62.4231,6001583,0
+USMV.US,D,20210129,000000,62.1535,62.4423,61.3592,61.5841,6153286,0
+USMV.US,D,20210201,000000,62.0225,62.4042,61.7142,62.1802,4207886,0
+USMV.US,D,20210202,000000,62.4514,63.0951,62.4278,62.7319,3530672,0
+USMV.US,D,20210203,000000,62.6471,62.7591,62.2561,62.3955,4846023,0
+USMV.US,D,20210204,000000,62.3955,62.8806,62.3766,62.8342,4619761,0
+USMV.US,D,20210205,000000,63.0762,63.3237,63.0667,63.1596,3640037,0
+USMV.US,D,20210208,000000,63.3189,63.4585,63.1879,63.4491,6228419,0
+USMV.US,D,20210209,000000,63.2811,63.543,63.2527,63.486,3465642,0
+USMV.US,D,20210210,000000,63.5896,63.7282,63.1634,63.338,4063912,0
+USMV.US,D,20210211,000000,63.4767,63.5706,63.1055,63.3656,4111706,0
+USMV.US,D,20210212,000000,63.1975,63.4767,63.1321,63.4491,2984690,0
+USMV.US,D,20210216,000000,63.4585,63.4955,62.8919,62.9925,3564327,0
+USMV.US,D,20210217,000000,62.7591,63.1786,62.6745,63.1691,2297047,0
+USMV.US,D,20210218,000000,62.8435,63.3189,62.741,63.2354,3185734,0
+USMV.US,D,20210219,000000,63.2905,63.3561,62.5219,62.5997,3085442,0
+USMV.US,D,20210222,000000,62.2656,62.465,62.0235,62.3016,2847161,0
+USMV.US,D,20210223,000000,62.0872,62.6471,61.9011,62.4042,6197691,0
+USMV.US,D,20210224,000000,62.1623,62.8759,62.0956,62.7221,4152657,0
+USMV.US,D,20210225,000000,62.5077,62.8153,61.7618,61.9563,7628096,0
+USMV.US,D,20210226,000000,62.1623,62.1705,61.3506,61.3506,5272224,0
+USMV.US,D,20210301,000000,61.8178,62.6843,61.8178,62.3955,5528827,0
+USMV.US,D,20210302,000000,62.3577,62.5742,62.0225,62.1802,4563246,0
+USMV.US,D,20210303,000000,62.0511,62.0511,61.4247,61.4439,5710116,0
+USMV.US,D,20210304,000000,61.3783,61.9466,60.4274,60.7908,7934067,0
+USMV.US,D,20210305,000000,61.3317,62.3292,60.9767,62.1705,6397192,0
+USMV.US,D,20210308,000000,62.2931,63.2126,62.1623,62.3482,4184520,0
+USMV.US,D,20210309,000000,62.7126,63.2878,62.6934,62.7032,3973216,0
+USMV.US,D,20210310,000000,62.8153,63.3098,62.7638,63.0951,4943885,0
+USMV.US,D,20210311,000000,63.3098,63.6579,63.1596,63.2432,5819138,0
+USMV.US,D,20210312,000000,63.0392,63.5619,63.0392,63.543,4377289,0
+USMV.US,D,20210315,000000,63.4767,64.0177,63.4252,63.9892,2997437,0
+USMV.US,D,20210316,000000,64.065,64.1854,63.9417,64.103,3114073,0
+USMV.US,D,20210317,000000,63.9511,64.0746,63.6464,63.8135,3324536,0
+USMV.US,D,20210318,000000,63.4491,63.7329,63.3286,63.3561,3694927,0
+USMV.US,D,20210319,000000,63.2905,63.599,63.0572,63.2165,4480814,0
+USMV.US,D,20210322,000000,63.0951,63.823,63.0951,63.7849,3158411,0
+USMV.US,D,20210323,000000,63.636,64.1589,63.599,63.7186,3877478,0
+USMV.US,D,20210324,000000,63.7186,64.046,63.5896,63.5896,4012731,0
+USMV.US,D,20210325,000000,63.4575,64.0765,63.3465,63.9908,3113483,0
+USMV.US,D,20210326,000000,64.1418,65.1023,63.9718,65.0788,3815902,0
+USMV.US,D,20210329,000000,64.8899,65.5409,64.8593,65.4336,4551267,0
+USMV.US,D,20210330,000000,65.1762,65.2838,64.7219,64.8631,4918723,0
+USMV.US,D,20210331,000000,64.9933,65.0957,64.7786,64.7882,3101806,0
+USMV.US,D,20210401,000000,65.0026,65.293,64.7786,65.2838,5512435,0
+USMV.US,D,20210405,000000,65.4999,66.1547,65.4715,66.0514,4450080,0
+USMV.US,D,20210406,000000,65.9014,66.1683,65.6964,66.0332,2908060,0
+USMV.US,D,20210407,000000,65.9395,66.1644,65.7877,65.8823,2411751,0
+USMV.US,D,20210408,000000,66.0895,66.1596,65.9536,66.0058,4066698,0
+USMV.US,D,20210409,000000,66.1168,66.2725,65.9014,66.2678,2961524,0
+USMV.US,D,20210412,000000,66.249,66.3502,66.1358,66.3418,2143611,0
+USMV.US,D,20210413,000000,66.2251,66.6122,66.1918,66.5486,4831858,0
+USMV.US,D,20210414,000000,66.464,66.6503,66.3418,66.4738,2904051,0
+USMV.US,D,20210415,000000,66.6644,67.287,66.6454,67.2404,3178645,0
+USMV.US,D,20210416,000000,67.3811,67.7282,67.3632,67.6061,2099738,0
+USMV.US,D,20210419,000000,67.4286,67.6106,67.269,67.4002,3193166,0
+USMV.US,D,20210420,000000,67.2785,67.6591,67.2785,67.5963,3018451,0
+USMV.US,D,20210421,000000,67.5689,67.943,67.5689,67.8869,3746515,0
+USMV.US,D,20210422,000000,67.7939,67.9421,67.3724,67.5119,4193410,0
+USMV.US,D,20210423,000000,67.6153,67.9998,67.4286,67.8204,2148019,0
+USMV.US,D,20210426,000000,67.8775,67.8775,67.4569,67.5025,1664652,0
+USMV.US,D,20210427,000000,67.4665,67.5311,67.2604,67.3442,3034551,0
+USMV.US,D,20210428,000000,67.2785,67.3632,67.0641,67.1655,3483478,0
+USMV.US,D,20210429,000000,67.2595,67.5689,67.1096,67.5025,2375091,0
+USMV.US,D,20210430,000000,67.2785,67.4378,67.1941,67.3724,2626602,0
+USMV.US,D,20210503,000000,67.6715,67.957,67.6343,67.7852,2629548,0
+USMV.US,D,20210504,000000,67.5119,67.7007,67.1751,67.5119,3943827,0
+USMV.US,D,20210505,000000,67.7282,67.7282,67.3543,67.4569,1587714,0
+USMV.US,D,20210506,000000,67.4378,67.9998,67.4095,67.9807,4146614,0
+USMV.US,D,20210507,000000,68.1297,68.4857,68.0189,68.2806,2422619,0
+USMV.US,D,20210510,000000,68.4391,68.9269,68.3463,68.3842,2895248,0
+USMV.US,D,20210511,000000,67.7568,68.0567,67.4978,67.7189,7178337,0
+USMV.US,D,20210512,000000,67.4189,67.5499,66.5678,66.6038,6145095,0
+USMV.US,D,20210513,000000,66.7546,67.7522,66.7073,67.4569,3664901,0
+USMV.US,D,20210514,000000,67.7189,68.2001,67.6943,68.0189,2085206,0
+USMV.US,D,20210517,000000,67.8585,68.0663,67.6153,67.7474,2971124,0
+USMV.US,D,20210518,000000,67.7662,67.863,67.4286,67.4476,2601842,0
+USMV.US,D,20210519,000000,66.8846,67.2035,66.5392,67.1655,4240987,0
+USMV.US,D,20210520,000000,67.1655,68.1954,67.1655,67.962,2801733,0
+USMV.US,D,20210521,000000,68.1677,68.4391,67.7852,67.8585,2685789,0
+USMV.US,D,20210524,000000,68.1954,68.332,68.0377,68.0843,2006014,0
+USMV.US,D,20210525,000000,68.1202,68.1393,67.7379,67.8026,3188570,0
+USMV.US,D,20210526,000000,67.8489,67.9143,67.6809,67.7568,9660405,0
+USMV.US,D,20210527,000000,67.8118,67.9333,67.6761,67.7189,4760789,0
+USMV.US,D,20210528,000000,67.9333,68.1584,67.9143,67.962,3254550,0
+USMV.US,D,20210601,000000,68.2806,68.2806,67.5262,67.5595,3258557,0
+USMV.US,D,20210602,000000,67.6715,67.8299,67.5499,67.7852,2621364,0
+USMV.US,D,20210603,000000,67.4378,67.8545,67.2975,67.7568,2743535,0
+USMV.US,D,20210604,000000,67.8585,68.2996,67.8585,68.2713,3059923,0
+USMV.US,D,20210607,000000,68.3652,68.3652,68.1251,68.2239,2709202,0
+USMV.US,D,20210608,000000,68.3555,68.3842,67.9153,68.1393,2491699,0
+USMV.US,D,20210609,000000,68.1488,68.4857,68.1488,68.2806,2244295,0
+USMV.US,D,20210610,000000,68.4488,68.872,68.3271,68.853,3547921,0
+USMV.US,D,20210611,000000,68.815,68.815,68.5342,68.7685,4532324,0
+USMV.US,D,20210614,000000,68.853,68.8815,68.4961,68.8815,1829774,0
+USMV.US,D,20210615,000000,68.9754,68.9754,68.5758,68.6281,3395879,0
+USMV.US,D,20210616,000000,68.7781,68.797,67.829,68.0833,3393398,0
+USMV.US,D,20210617,000000,67.9705,68.4212,67.8803,68.2521,4273732,0
+USMV.US,D,20210618,000000,68.0179,68.0179,67.435,67.4635,4274028,0
+USMV.US,D,20210621,000000,67.8669,68.3555,67.6172,68.3271,3974347,0
+USMV.US,D,20210622,000000,68.3271,68.6754,68.2806,68.5342,2904738,0
+USMV.US,D,20210623,000000,68.5807,68.5807,68.1857,68.1857,2569404,0
+USMV.US,D,20210624,000000,68.5901,68.7401,68.4677,68.6281,2318980,0
+USMV.US,D,20210625,000000,68.7877,69.1158,68.6851,69.0779,2074536,0
+USMV.US,D,20210628,000000,69.2013,69.2763,69.0218,69.2107,1807059,0
+USMV.US,D,20210629,000000,69.2107,69.3882,69.0968,69.1823,2257497,0
+USMV.US,D,20210630,000000,69.2384,69.2848,69.0694,69.1254,2246687,0
+USMV.US,D,20210701,000000,69.1537,69.5764,69.1537,69.5477,1921767,0
+USMV.US,D,20210702,000000,69.7651,70.0233,69.6796,69.9806,1642651,0
+USMV.US,D,20210706,000000,69.9898,70.045,69.5247,69.9709,1877745,0
+USMV.US,D,20210707,000000,70.0924,70.4075,70.009,70.3935,2741258,0
+USMV.US,D,20210708,000000,69.7554,70.0687,69.6558,69.9329,3128317,0
+USMV.US,D,20210709,000000,70.2528,70.4598,70.0183,70.422,2728528,0
+USMV.US,D,20210712,000000,70.4502,70.4967,70.3174,70.4407,2588852,0
+USMV.US,D,20210713,000000,70.3885,70.6903,70.2434,70.2898,2758867,0
+USMV.US,D,20210714,000000,70.5621,70.6277,70.3839,70.5433,2010940,0
+USMV.US,D,20210715,000000,70.3743,70.6373,70.3031,70.6089,1945339,0
+USMV.US,D,20210716,000000,70.8715,70.9712,70.6183,70.6942,3003372,0
+USMV.US,D,20210719,000000,70.2624,70.4598,69.5572,70.0356,6643561,0
+USMV.US,D,20210720,000000,70.2434,70.8517,70.1399,70.6089,2439707,0
+USMV.US,D,20210721,000000,70.5804,70.7605,70.4919,70.6465,2015492,0
+USMV.US,D,20210722,000000,70.6089,70.9,70.5709,70.8715,2827098,0
+USMV.US,D,20210723,000000,71.1251,71.6517,70.9379,71.6052,2143036,0
+USMV.US,D,20210726,000000,71.5577,71.5863,71.3046,71.4733,1748923,0
+USMV.US,D,20210727,000000,71.4733,71.5863,71.2296,71.5863,2319530,0
+USMV.US,D,20210728,000000,71.5112,71.572,71.2106,71.4164,3253985,0
+USMV.US,D,20210729,000000,71.6603,71.7459,71.5483,71.5863,1574396,0
+USMV.US,D,20210730,000000,71.201,71.7922,71.201,71.5768,2051289,0
+USMV.US,D,20210802,000000,71.6603,71.8112,71.3975,71.4544,2155509,0
+USMV.US,D,20210803,000000,71.3689,71.9051,71.3235,71.8958,2880972,0
+USMV.US,D,20210804,000000,71.8682,71.9242,71.4961,71.6148,2282586,0
+USMV.US,D,20210805,000000,71.6983,71.8633,71.5816,71.8587,1759124,0
+USMV.US,D,20210806,000000,71.7828,71.9242,71.6887,71.8206,1702361,0
+USMV.US,D,20210809,000000,71.9147,71.9526,71.7638,71.8958,2255159,0
+USMV.US,D,20210810,000000,71.8776,72.0037,71.7459,71.8303,1577809,0
+USMV.US,D,20210811,000000,71.999,72.1217,71.8682,71.9336,2328692,0
+USMV.US,D,20210812,000000,72.0741,72.1262,71.8492,72.0931,1609548,0
+USMV.US,D,20210813,000000,72.2156,72.3939,72.1965,72.3939,1706192,0
+USMV.US,D,20210816,000000,72.206,72.7688,72.1262,72.7688,2758593,0
+USMV.US,D,20210817,000000,72.5343,72.8628,72.4311,72.8439,3074007,0
+USMV.US,D,20210818,000000,72.7032,72.805,71.9708,72.0077,2906023,0
+USMV.US,D,20210819,000000,71.5768,72.5154,71.5768,72.3276,5176682,0
+USMV.US,D,20210820,000000,72.3558,72.9757,72.2249,72.8628,2991716,0
+USMV.US,D,20210823,000000,73.0128,73.2194,72.9198,73.0128,2011842,0
+USMV.US,D,20210824,000000,73.136,73.136,72.7688,72.7783,1651192,0
+USMV.US,D,20210825,000000,72.7971,72.8533,72.5809,72.7688,2038277,0
+USMV.US,D,20210826,000000,72.6987,72.7414,72.3368,72.4222,2172297,0
+USMV.US,D,20210827,000000,72.5343,72.8069,72.3276,72.7414,1704323,0
+USMV.US,D,20210830,000000,72.7783,73.1635,72.7414,73.0032,1493328,0
+USMV.US,D,20210831,000000,73.0318,73.0792,72.7971,72.9198,2080438,0
+USMV.US,D,20210901,000000,72.9985,73.2946,72.8675,73.1921,2751562,0
+USMV.US,D,20210902,000000,73.3989,73.548,73.2565,73.51,1981284,0
+USMV.US,D,20210903,000000,73.3516,73.6124,73.1825,73.491,1546248,0
+USMV.US,D,20210907,000000,73.4273,73.4273,72.6283,72.7032,1746448,0
+USMV.US,D,20210908,000000,72.6852,73.1219,72.6378,73.0602,2589112,0
+USMV.US,D,20210909,000000,73.0318,73.1635,72.5619,72.5713,2596743,0
+USMV.US,D,20210910,000000,72.7128,72.7879,72.1585,72.1776,2593412,0
+USMV.US,D,20210913,000000,72.4963,72.6283,71.7313,71.9799,2200094,0
+USMV.US,D,20210914,000000,72.1965,72.2346,71.5816,71.6698,2465239,0
+USMV.US,D,20210915,000000,71.7828,72.2156,71.5873,72.0172,2098009,0
+USMV.US,D,20210916,000000,71.9799,72.1217,71.4639,71.8303,1846207,0
+USMV.US,D,20210917,000000,71.7828,71.7828,71.2106,71.2665,3087987,0
+USMV.US,D,20210920,000000,70.5709,71.0046,69.9378,70.5897,7071650,0
+USMV.US,D,20210921,000000,70.8715,71.2435,70.5433,70.5528,4862826,0
+USMV.US,D,20210922,000000,70.8715,71.2296,70.5709,70.9,6075300,0
+USMV.US,D,20210923,000000,71.0415,71.6983,71.0415,71.3879,4010028,0
+USMV.US,D,20210924,000000,71.2569,71.5493,71.181,71.3328,2645952,0
+USMV.US,D,20210927,000000,71.2475,71.2475,70.6069,70.6346,3670004,0
+USMV.US,D,20210928,000000,70.267,70.267,69.4187,69.5506,12506255,0
+USMV.US,D,20210929,000000,69.8238,70.3763,69.7301,69.9844,5496597,0
+USMV.US,D,20210930,000000,70.2956,70.456,69.2583,69.2858,7954093,0
+USMV.US,D,20211001,000000,69.4944,70.0403,68.7582,69.6728,5688818,0
+USMV.US,D,20211004,000000,69.4471,69.7203,68.6744,69.0789,6960171,0
+USMV.US,D,20211005,000000,69.1832,69.8427,69.0789,69.5032,2905250,0
+USMV.US,D,20211006,000000,69.0694,69.8714,68.8626,69.8238,4636354,0
+USMV.US,D,20211007,000000,70.1816,70.8886,70.1816,70.4465,2046446,0
+USMV.US,D,20211008,000000,70.5118,70.5501,70.1352,70.154,2053445,0
+USMV.US,D,20211011,000000,70.1637,70.4836,69.7583,69.7859,2450409,0
+USMV.US,D,20211012,000000,70.0496,70.1466,69.635,69.8048,4324667,0
+USMV.US,D,20211013,000000,69.894,70.3517,69.6255,70.2292,3559849,0
+USMV.US,D,20211014,000000,70.7008,71.2711,70.6684,71.2569,2666226,0
+USMV.US,D,20211015,000000,71.426,71.6993,71.3328,71.3689,2658510,0
+USMV.US,D,20211018,000000,71.1051,71.5397,70.9268,71.4733,2885845,0
+USMV.US,D,20211019,000000,71.6431,72.0486,71.6158,72.0486,3072884,0
+USMV.US,D,20211020,000000,72.1434,72.5571,72.1434,72.4441,2139226,0
+USMV.US,D,20211021,000000,72.393,72.7841,72.298,72.7841,19778226,0
+USMV.US,D,20211022,000000,72.878,73.1703,72.727,73.0762,7369960,0
+USMV.US,D,20211025,000000,73.1607,73.3298,72.8589,73.1703,3744259,0
+USMV.US,D,20211026,000000,73.3306,73.3638,73.0952,73.1607,3840446,0
+USMV.US,D,20211027,000000,73.0859,73.1607,72.3739,72.3977,3807132,0
+USMV.US,D,20211028,000000,72.5296,72.9539,72.4633,72.8685,3336255,0
+USMV.US,D,20211029,000000,72.5667,73.1626,72.5667,73.1048,4021961,0
+USMV.US,D,20211101,000000,73.2083,73.2548,72.7981,73.0193,3306657,0
+USMV.US,D,20211102,000000,73.0383,73.4352,73.0193,73.4066,4477917,0
+USMV.US,D,20211103,000000,73.2927,73.6132,73.0669,73.5943,3565661,0
+USMV.US,D,20211104,000000,73.6326,73.7825,73.4254,73.6895,4072000,0
+USMV.US,D,20211105,000000,73.6988,73.7588,73.0574,73.3211,7250487,0
+USMV.US,D,20211108,000000,73.4815,73.5119,73.0516,73.3876,5219544,0
+USMV.US,D,20211109,000000,73.34,73.4805,73.158,73.34,5393628,0
+USMV.US,D,20211110,000000,73.2738,73.5794,73.1894,73.3211,3556421,0
+USMV.US,D,20211111,000000,73.4815,73.4815,73.0762,73.2177,1840694,0
+USMV.US,D,20211112,000000,73.4352,73.8013,73.2878,73.6798,2122476,0
+USMV.US,D,20211115,000000,73.8582,73.8621,73.5943,73.7274,3157026,0
+USMV.US,D,20211116,000000,73.6798,74.1695,73.6798,73.9436,3863443,0
+USMV.US,D,20211117,000000,73.8393,73.8393,73.5574,73.7085,4594991,0
+USMV.US,D,20211118,000000,73.736,73.736,73.2083,73.5374,2854644,0
+USMV.US,D,20211119,000000,73.7452,73.8491,73.397,73.4531,2430509,0
+USMV.US,D,20211122,000000,73.547,73.6895,73.1418,73.1703,3528454,0
+USMV.US,D,20211123,000000,73.0478,73.34,72.7887,73.2832,4002837,0
+USMV.US,D,20211124,000000,73.1142,73.4626,72.9443,73.4626,2369517,0
+USMV.US,D,20211126,000000,72.8589,73.4208,72.3834,72.5667,3029623,0
+USMV.US,D,20211129,000000,73.0952,73.4721,72.8219,73.1607,3130604,0
+USMV.US,D,20211130,000000,72.8125,72.9816,71.5586,71.6062,7006843,0
+USMV.US,D,20211201,000000,72.1899,72.7841,71.1051,71.1146,8037889,0
+USMV.US,D,20211202,000000,71.2949,72.5866,71.2569,72.3123,7165733,0
+USMV.US,D,20211203,000000,72.5296,72.671,71.6613,72.2088,8262763,0
+USMV.US,D,20211206,000000,72.5856,73.0383,72.4633,72.8219,4938397,0
+USMV.US,D,20211207,000000,73.2642,73.7085,73.2642,73.5754,3722959,0
+USMV.US,D,20211208,000000,73.7274,73.7815,73.2642,73.6704,2787154,0
+USMV.US,D,20211209,000000,73.509,73.7085,73.378,73.4066,1933915,0
+USMV.US,D,20211210,000000,73.7825,74.1821,73.7085,74.1792,3496297,0
+USMV.US,D,20211213,000000,74.103,74.7371,74.0273,74.5009,3406987,0
+USMV.US,D,20211214,000000,74.0746,74.2742,73.6495,73.9997,2985913,0
+USMV.US,D,20211215,000000,74.0177,75.0685,74.0056,75.0494,4056105,0
+USMV.US,D,20211216,000000,75.2097,75.4839,74.9164,75.1622,6212123,0
+USMV.US,D,20211217,000000,74.8974,75.1099,74.2827,74.3396,4005325,0
+USMV.US,D,20211220,000000,73.9143,74.0576,73.4037,73.99,3524962,0
+USMV.US,D,20211221,000000,74.3396,74.5294,73.867,74.5294,2121656,0
+USMV.US,D,20211222,000000,74.4533,75.0587,74.3871,75.0587,2554836,0
+USMV.US,D,20211223,000000,75.1527,75.5602,75.1527,75.3426,2510554,0
+USMV.US,D,20211227,000000,75.5266,76.1929,75.4177,76.1929,1849408,0
+USMV.US,D,20211228,000000,76.2594,76.4674,76.1929,76.3069,2091195,0
+USMV.US,D,20211229,000000,76.3924,76.7794,76.3202,76.6381,2096036,0
+USMV.US,D,20211230,000000,76.7794,76.9123,76.5338,76.6002,1806932,0
+USMV.US,D,20211231,000000,76.6286,76.7985,76.4674,76.5053,1847517,0
+USMV.US,D,20220103,000000,76.4484,76.4484,75.3986,76.0326,2927809,0
+USMV.US,D,20220104,000000,76.023,76.1276,75.579,75.7774,2336040,0
+USMV.US,D,20220105,000000,75.7107,75.9662,74.831,74.8691,3561167,0
+USMV.US,D,20220106,000000,74.6707,75.0352,74.4818,74.5568,4718348,0
+USMV.US,D,20220107,000000,74.4724,74.5198,74.1792,74.2827,3192570,0
+USMV.US,D,20220110,000000,73.8953,74.1221,73.2803,74.0938,4495132,0
+USMV.US,D,20220111,000000,74.0367,74.3489,73.4702,74.3489,3308882,0
+USMV.US,D,20220112,000000,74.3871,74.5758,74.1544,74.4344,3044370,0
+USMV.US,D,20220113,000000,74.5387,74.5387,73.5735,73.6779,4497198,0
+USMV.US,D,20220114,000000,73.3753,73.4796,72.8315,73.3657,4787554,0
+USMV.US,D,20220118,000000,72.9217,72.9587,72.4329,72.6093,4552292,0
+USMV.US,D,20220119,000000,72.7128,73.2851,72.4954,72.524,4668725,0
+USMV.US,D,20220120,000000,72.7603,73.3279,71.7959,71.8433,5011127,0
+USMV.US,D,20220121,000000,71.7676,72.2286,71.0774,71.1051,6487197,0
+USMV.US,D,20220124,000000,70.5006,71.4933,69.3274,71.4222,13967902,0
+USMV.US,D,20220125,000000,70.5848,71.0112,69.6776,70.2737,5165023,0
+USMV.US,D,20220126,000000,70.6419,70.992,68.9962,69.4319,9108309,0
+USMV.US,D,20220127,000000,69.9615,70.6227,69.205,69.413,12461779,0
+USMV.US,D,20220128,000000,69.4223,71.0774,68.9498,71.0774,7335118,0
+USMV.US,D,20220131,000000,70.8594,71.9946,70.7558,71.9279,5505945,0
+USMV.US,D,20220201,000000,72.0228,72.132,71.3328,72.0322,5930832,0
+USMV.US,D,20220202,000000,72.0988,72.8363,71.9374,72.7603,4217238,0
+USMV.US,D,20220203,000000,72.2971,72.486,71.8624,71.9088,5689449,0
+USMV.US,D,20220204,000000,71.6071,72.2403,71.106,71.7294,5239753,0
+USMV.US,D,20220207,000000,71.8388,71.9946,71.4173,71.5787,3607503,0
+USMV.US,D,20220208,000000,71.4362,71.9279,71.2381,71.7959,4421092,0
+USMV.US,D,20220209,000000,72.2781,72.6474,72.2781,72.6474,5170369,0
+USMV.US,D,20220210,000000,71.7202,72.2688,70.9161,71.1905,5497732,0
+USMV.US,D,20220211,000000,71.3139,71.6774,70.3298,70.472,7106105,0
+USMV.US,D,20220214,000000,70.4342,70.5946,69.6112,70.1314,4048183,0
+USMV.US,D,20220215,000000,70.6799,70.9352,70.3155,70.6227,2114199,0
+USMV.US,D,20220216,000000,70.3677,70.6136,69.7811,70.4246,2790612,0
+USMV.US,D,20220217,000000,70.0934,70.1221,69.4982,69.5638,3136106,0
+USMV.US,D,20220218,000000,69.5638,69.8949,69.1102,69.3939,3626246,0
+USMV.US,D,20220222,000000,69.2801,69.5355,68.5425,68.8737,3951445,0
+USMV.US,D,20220223,000000,69.1674,69.3181,67.9228,67.9753,4950349,0
+USMV.US,D,20220224,000000,66.8922,68.8075,66.614,68.6754,8126923,0
+USMV.US,D,20220225,000000,68.7789,70.2643,68.7789,70.2166,5327255,0
+USMV.US,D,20220228,000000,69.5826,70.0138,69.0002,69.7252,4787627,0
+USMV.US,D,20220301,000000,69.7441,70.1693,69.1244,69.4697,4385719,0
+USMV.US,D,20220302,000000,69.6398,70.661,69.602,70.4626,4225769,0
+USMV.US,D,20220303,000000,70.9258,71.181,70.3705,70.6893,3192839,0
+USMV.US,D,20220304,000000,70.2548,71.2189,70.1314,71.1619,3151927,0
+USMV.US,D,20220307,000000,70.8685,70.9359,70.0554,70.0554,2962642,0
+USMV.US,D,20220308,000000,70.009,70.2737,68.7314,68.7411,5379887,0
+USMV.US,D,20220309,000000,69.6874,70.2074,69.3653,69.8476,3720712,0
+USMV.US,D,20220310,000000,69.1717,69.8949,69.0058,69.7441,3188714,0
+USMV.US,D,20220311,000000,70.0183,70.3393,69.2146,69.2516,2563349,0
+USMV.US,D,20220314,000000,69.5164,69.9995,68.9867,69.1766,3460619,0
+USMV.US,D,20220315,000000,69.5257,70.472,69.4982,70.4246,5090889,0
+USMV.US,D,20220316,000000,70.7274,71.1619,69.8001,71.1241,4922664,0
+USMV.US,D,20220317,000000,71.0302,71.9753,71.0302,71.9563,3686088,0
+USMV.US,D,20220318,000000,71.8719,72.4763,71.663,72.4203,2732911,0
+USMV.US,D,20220321,000000,72.3826,72.7697,71.8996,72.2878,4470493,0
+USMV.US,D,20220322,000000,72.3826,72.7697,72.3077,72.6474,2052808,0
+USMV.US,D,20220323,000000,72.448,72.4763,71.7579,71.7579,2101455,0
+USMV.US,D,20220324,000000,71.9479,72.47,71.8814,72.47,2259486,0
+USMV.US,D,20220325,000000,72.6501,72.9062,72.2706,72.8685,1723235,0
+USMV.US,D,20220328,000000,72.8589,73.4569,72.7831,73.4569,2552926,0
+USMV.US,D,20220329,000000,73.8553,74.3206,73.6656,74.292,2959833,0
+USMV.US,D,20220330,000000,74.0454,74.2732,73.9144,74.2162,2302303,0
+USMV.US,D,20220331,000000,74.3206,74.4487,73.5992,73.6181,4381292,0
+USMV.US,D,20220401,000000,73.8271,74.1592,73.4146,74.1021,2706456,0
+USMV.US,D,20220404,000000,74.1213,74.2827,73.7797,74.2445,2061476,0
+USMV.US,D,20220405,000000,74.1116,74.8804,73.8553,74.0454,2205540,0
+USMV.US,D,20220406,000000,73.6467,74.5102,73.5803,74.3964,4106792,0
+USMV.US,D,20220407,000000,74.2445,75.1462,74.2162,74.9183,4522165,0
+USMV.US,D,20220408,000000,74.9754,75.3928,74.8141,75.0704,3452218,0
+USMV.US,D,20220411,000000,74.833,75.1274,74.0928,74.1593,3232939,0
+USMV.US,D,20220412,000000,74.3964,74.6337,73.5897,73.7797,9211039,0
+USMV.US,D,20220413,000000,73.7605,74.3585,73.6467,74.3017,3350520,0
+USMV.US,D,20220414,000000,74.3585,74.5294,73.8081,73.8174,2392897,0
+USMV.US,D,20220418,000000,73.6847,73.9789,73.0392,73.2956,4294195,0
+USMV.US,D,20220419,000000,73.267,74.3299,73.267,74.1971,3395492,0
+USMV.US,D,20220420,000000,74.2633,74.8047,74.2633,74.4818,3370948,0
+USMV.US,D,20220421,000000,74.7095,75.0228,73.6751,73.7984,3675175,0
+USMV.US,D,20220422,000000,73.3999,73.5234,71.9336,71.9955,6193946,0
+USMV.US,D,20220425,000000,71.7865,72.3939,70.9515,72.2897,6288410,0
+USMV.US,D,20220426,000000,72.1092,72.1757,70.828,70.8375,4200294,0
+USMV.US,D,20220427,000000,71.0272,71.7296,70.8375,70.923,5462499,0
+USMV.US,D,20220428,000000,71.3975,72.3087,70.9323,72.1188,2825136,0
+USMV.US,D,20220429,000000,71.6348,71.7106,69.5895,69.6893,4319327,0
+USMV.US,D,20220502,000000,69.7981,70.2206,68.351,69.4804,6521055,0
+USMV.US,D,20220503,000000,69.4992,70.3058,69.3949,69.7271,3302832,0
+USMV.US,D,20220504,000000,69.6322,71.3738,69.3284,71.2836,3368181,0
+USMV.US,D,20220505,000000,70.6383,70.8185,68.8636,69.4329,6128146,0
+USMV.US,D,20220506,000000,68.9679,69.5182,68.4459,69.0438,5882509,0
+USMV.US,D,20220509,000000,68.3033,68.4172,67.4494,67.6819,7335571,0
+USMV.US,D,20220510,000000,68.4269,68.6545,67.1077,67.6675,5096315,0
+USMV.US,D,20220511,000000,67.5252,68.5026,67.0791,67.2026,4816088,0
+USMV.US,D,20220512,000000,66.9461,67.6299,66.5193,67.4111,4790805,0
+USMV.US,D,20220513,000000,67.829,68.5979,67.7815,68.5026,2559059,0
+USMV.US,D,20220516,000000,68.3701,68.9393,68.0947,68.5125,2698696,0
+USMV.US,D,20220517,000000,69.0344,69.1766,68.4935,69.1481,3040662,0
+USMV.US,D,20220518,000000,68.3794,68.4077,66.3816,66.5761,3831875,0
+USMV.US,D,20220519,000000,66.0638,66.9085,65.673,66.3105,5089593,0
+USMV.US,D,20220520,000000,66.8704,66.9085,65.5227,66.7469,4215004,0
+USMV.US,D,20220523,000000,67.3166,67.8716,66.9749,67.7246,3773346,0
+USMV.US,D,20220524,000000,67.2595,68.218,66.956,68.0663,3130813,0
+USMV.US,D,20220525,000000,67.9143,68.4951,67.6865,68.275,3121528,0
+USMV.US,D,20220526,000000,68.6167,69.3949,68.6167,69.1386,3707063,0
+USMV.US,D,20220527,000000,69.3284,70.42,69.3284,70.42,1884397,0
+USMV.US,D,20220531,000000,69.9454,70.1432,69.2907,69.7173,3336121,0
+USMV.US,D,20220601,000000,70.0024,70.0024,68.762,69.1766,9031327,0
+USMV.US,D,20220602,000000,69.1861,70.0024,68.5026,70.0024,3928980,0
+USMV.US,D,20220603,000000,69.4804,69.7936,69.2715,69.4044,2141957,0
+USMV.US,D,20220606,000000,69.8694,70.0024,69.2525,69.414,5443060,0
+USMV.US,D,20220607,000000,68.9583,70.0024,68.8727,69.9548,4007418,0
+USMV.US,D,20220608,000000,69.6893,69.7936,68.9774,69.0913,2913640,0
+USMV.US,D,20220609,000000,68.8913,69.2435,67.6823,67.6823,2458251,0
+USMV.US,D,20220610,000000,66.9113,67.2826,66.4355,66.6637,4104578,0
+USMV.US,D,20220613,000000,65.4643,65.7595,64.5124,64.7504,5762730,0
+USMV.US,D,20220614,000000,64.9598,65.1787,63.8842,64.3696,7822364,0
+USMV.US,D,20220615,000000,64.817,65.5692,63.8936,64.836,3666219,0
+USMV.US,D,20220616,000000,63.6937,63.7985,63.207,63.5224,3957090,0
+USMV.US,D,20220617,000000,63.5035,64.0839,63.1891,63.7034,3986400,0
+USMV.US,D,20220621,000000,64.2553,65.3264,64.2459,65.1502,3854918,0
+USMV.US,D,20220622,000000,64.6362,66.0023,64.6362,65.3978,4178625,0
+USMV.US,D,20220623,000000,65.6358,66.5211,65.6358,66.4545,4616985,0
+USMV.US,D,20220624,000000,66.8636,67.9868,66.7875,67.9774,2303215,0
+USMV.US,D,20220627,000000,68.0631,68.1774,67.7013,67.9014,1843473,0
+USMV.US,D,20220628,000000,68.1012,68.3963,66.7067,66.7304,3667947,0
+USMV.US,D,20220629,000000,66.8731,67.2064,66.5686,67.0065,5218926,0
+USMV.US,D,20220630,000000,66.4924,67.3016,66.2161,66.835,5056898,0
+USMV.US,D,20220701,000000,66.7017,67.7584,66.5876,67.6444,3714016,0
+USMV.US,D,20220705,000000,67.1112,67.4255,66.2161,67.4255,2098954,0
+USMV.US,D,20220706,000000,67.454,68.1868,67.3587,67.8537,8093448,0
+USMV.US,D,20220707,000000,67.9774,68.2917,67.8537,68.1584,2776340,0
+USMV.US,D,20220708,000000,67.9967,68.263,67.7919,68.044,2806602,0
+USMV.US,D,20220711,000000,67.7299,68.1012,67.5873,67.7776,2651421,0
+USMV.US,D,20220712,000000,67.768,68.044,66.9018,67.1588,2610881,0
+USMV.US,D,20220713,000000,66.5211,67.4729,66.4258,66.9683,2305701,0
+USMV.US,D,20220714,000000,66.2069,66.8731,65.9325,66.7972,2277865,0
+USMV.US,D,20220715,000000,67.3398,67.6633,67.1493,67.6633,1605974,0
+USMV.US,D,20220718,000000,67.8537,67.8537,66.6352,66.8066,1480795,0
+USMV.US,D,20220719,000000,67.3587,68.1488,67.2588,68.0727,7060048,0
+USMV.US,D,20220720,000000,68.044,68.282,67.6729,67.9108,2170810,0
+USMV.US,D,20220721,000000,67.9108,68.4535,67.6919,68.4535,9509702,0
+USMV.US,D,20220722,000000,68.4819,68.7485,67.8441,68.2534,2774782,0
+USMV.US,D,20220725,000000,68.301,68.3391,67.8586,68.2058,2789425,0
+USMV.US,D,20220726,000000,67.9299,68.2441,67.8441,68.0821,3229964,0
+USMV.US,D,20220727,000000,68.2344,69.1579,68.1012,68.9008,3440773,0
+USMV.US,D,20220728,000000,68.92,70.0027,68.5963,69.8719,4132497,0
+USMV.US,D,20220729,000000,69.8431,70.3629,69.6911,70.2621,1472844,0
+USMV.US,D,20220801,000000,69.8909,70.3288,69.8051,70.0337,7867674,0
+USMV.US,D,20220802,000000,69.9575,70.2774,69.572,69.5862,2358512,0
+USMV.US,D,20220803,000000,69.8812,70.5142,69.7003,70.3573,2074062,0
+USMV.US,D,20220804,000000,70.3764,70.5288,70.1478,70.3383,1740325,0
+USMV.US,D,20220805,000000,69.7765,70.4905,69.7193,70.462,1492215,0
+USMV.US,D,20220808,000000,70.7095,71.1055,70.4714,70.6619,1984397,0
+USMV.US,D,20220809,000000,70.5764,70.8142,70.4335,70.6286,1867750,0
+USMV.US,D,20220810,000000,71.3378,71.4806,71.1379,71.3949,4876407,0
+USMV.US,D,20220811,000000,71.6233,71.8995,71.0139,71.0997,3606580,0
+USMV.US,D,20220812,000000,71.3853,72.1259,71.3568,72.0993,2675397,0
+USMV.US,D,20220815,000000,71.8421,72.6609,71.8421,72.6135,2708492,0
+USMV.US,D,20220816,000000,72.4708,73.1894,72.4039,72.9466,1619355,0
+USMV.US,D,20220817,000000,72.461,72.842,72.3001,72.4708,1811393,0
+USMV.US,D,20220818,000000,72.4991,72.7419,72.3371,72.6609,1679947,0
+USMV.US,D,20220819,000000,72.4326,72.461,72.0516,72.2136,2734857,0
+USMV.US,D,20220822,000000,71.728,71.8091,71.0714,71.176,4116665,0
+USMV.US,D,20220823,000000,71.0617,71.0807,70.5666,70.681,4411545,0
+USMV.US,D,20220824,000000,70.6524,70.976,70.5191,70.7763,1527739,0
+USMV.US,D,20220825,000000,70.9476,71.3568,70.6336,71.3568,1037941,0
+USMV.US,D,20220826,000000,71.3615,71.3615,69.4339,69.4816,2354716,0
+USMV.US,D,20220829,000000,69.1007,69.6053,68.872,69.0818,1757568,0
+USMV.US,D,20220830,000000,69.1103,69.2616,68.32,68.4819,1670956,0
+USMV.US,D,20220831,000000,68.7201,68.9864,68.0346,68.044,3821022,0
+USMV.US,D,20220901,000000,67.7394,68.7485,67.7394,68.7103,2492750,0
+USMV.US,D,20220902,000000,69.1864,69.3212,67.5775,67.8346,2893857,0
+USMV.US,D,20220906,000000,67.8727,68.3678,67.5206,67.6919,3139094,0
+USMV.US,D,20220907,000000,67.7869,69.1388,67.7869,69.0532,7615551,0
+USMV.US,D,20220908,000000,68.7294,69.5005,68.3097,69.3482,5023185,0
+USMV.US,D,20220909,000000,69.6625,70.2143,69.5196,70.0623,4400430,0
+USMV.US,D,20220912,000000,70.3858,70.6666,70.2431,70.4714,2016363,0
+USMV.US,D,20220913,000000,69.4528,69.5862,67.9728,68.1678,5586678,0
+USMV.US,D,20220914,000000,68.3391,68.5487,67.7584,68.1678,2570846,0
+USMV.US,D,20220915,000000,68.0251,68.1584,67.2254,67.3777,2162708,0
+USMV.US,D,20220916,000000,66.8731,67.2921,66.8161,67.1873,2885422,0
+USMV.US,D,20220919,000000,66.8161,67.5206,66.7304,67.5206,1663230,0
+USMV.US,D,20220920,000000,67.0826,67.0826,66.264,66.7017,2389734,0
+USMV.US,D,20220921,000000,66.9588,67.4444,65.7974,65.8355,2896031,0
+USMV.US,D,20220922,000000,65.7881,66.0546,65.3502,65.6166,2554829,0
+USMV.US,D,20220923,000000,65.1978,65.1978,64.2459,64.9787,3386473,0
+USMV.US,D,20220926,000000,64.7779,65.0485,64.0176,64.2806,5182704,0
+USMV.US,D,20220927,000000,64.6919,65.0697,63.6111,63.8882,15928765,0
+USMV.US,D,20220928,000000,64.3572,65.3233,64.0702,65.0363,8741308,0
+USMV.US,D,20220929,000000,64.6537,64.7492,63.5858,63.9651,6100171,0
+USMV.US,D,20220930,000000,64.0416,64.3667,63.147,63.2284,12322250,0
+USMV.US,D,20221003,000000,63.7639,65.0409,63.6396,64.7875,3645052,0
+USMV.US,D,20221004,000000,65.2563,66.1936,65.2563,66.1651,4938878,0
+USMV.US,D,20221005,000000,65.6198,66.3179,65.1894,65.8875,3034166,0
+USMV.US,D,20221006,000000,65.6772,65.878,64.7779,64.8832,4219715,0
+USMV.US,D,20221007,000000,64.4384,64.5293,63.19,63.4579,3247512,0
+USMV.US,D,20221010,000000,63.6012,63.7929,63.0371,63.3815,5303244,0
+USMV.US,D,20221011,000000,63.1805,63.9651,63.0274,63.3431,10426642,0
+USMV.US,D,20221012,000000,63.2475,63.6012,62.8648,62.8934,4257153,0
+USMV.US,D,20221013,000000,61.8507,64.4909,61.7554,64.2232,4801228,0
+USMV.US,D,20221014,000000,64.5868,64.8449,62.9799,63.0658,2987065,0
+USMV.US,D,20221017,000000,63.7258,64.4909,63.7258,64.2806,3819308,0
+USMV.US,D,20221018,000000,65.3136,65.4762,64.5484,65.0172,2753264,0
+USMV.US,D,20221019,000000,64.6823,64.8832,63.9936,64.4432,2246435,0
+USMV.US,D,20221020,000000,64.5484,64.8449,63.7639,63.917,2690794,0
+USMV.US,D,20221021,000000,63.917,65.1415,63.6396,65.0648,2675368,0
+USMV.US,D,20221024,000000,65.3805,66.0885,65.2274,65.9355,3013915,0
+USMV.US,D,20221025,000000,65.811,66.7677,65.811,66.7197,2901841,0
+USMV.US,D,20221026,000000,66.6624,67.3991,66.5093,66.7868,2206437,0
+USMV.US,D,20221027,000000,66.9303,67.3799,66.6577,66.758,4986120,0
+USMV.US,D,20221028,000000,66.9684,68.5947,66.9684,68.5375,4209800,0
+USMV.US,D,20221031,000000,68.1451,68.5276,67.9634,68.0972,3485383,0
+USMV.US,D,20221101,000000,68.5468,68.5755,67.7049,68.0207,2515307,0
+USMV.US,D,20221102,000000,67.8963,68.6234,66.6529,66.6529,5943490,0
+USMV.US,D,20221103,000000,66.1363,66.5476,65.8207,66.213,4275507,0
+USMV.US,D,20221104,000000,66.7389,67.0353,65.7921,66.7484,3288506,0
+USMV.US,D,20221107,000000,66.9684,67.4075,66.7006,67.2556,2080183,0
+USMV.US,D,20221108,000000,67.3608,68.3126,67.1399,67.7721,1810158,0
+USMV.US,D,20221109,000000,67.5281,67.9536,66.9253,66.978,2189066,0
+USMV.US,D,20221110,000000,68.7093,69.4364,68.3553,69.3408,3977564,0
+USMV.US,D,20221111,000000,69.3408,69.3599,68.3173,68.9581,4031357,0
+USMV.US,D,20221114,000000,68.9103,69.6372,68.7382,68.7765,2343484,0
+USMV.US,D,20221115,000000,69.5224,69.6085,68.4989,69.1495,4132898,0
+USMV.US,D,20221116,000000,68.9963,69.4364,68.9649,69.1303,2304876,0
+USMV.US,D,20221117,000000,68.4512,69.159,68.4321,69.0825,4831360,0
+USMV.US,D,20221118,000000,69.5799,69.8477,69.2738,69.7521,1765866,0
+USMV.US,D,20221121,000000,69.7233,70.1212,69.6085,70.0295,2058620,0
+USMV.US,D,20221122,000000,70.2111,70.7087,70.1156,70.6609,1563384,0
+USMV.US,D,20221123,000000,70.5748,71.0146,70.565,70.919,1495143,0
+USMV.US,D,20221125,000000,70.8711,71.1398,70.8711,71.1199,766306,0
+USMV.US,D,20221128,000000,70.809,71.0722,70.2685,70.3451,1427329,0
+USMV.US,D,20221129,000000,70.3834,70.3931,69.8286,70.2783,1385967,0
+USMV.US,D,20221130,000000,70.2973,72.0384,70.1205,71.9905,3025591,0
+USMV.US,D,20221201,000000,72.2773,72.5643,71.799,72.0859,4590018,0
+USMV.US,D,20221202,000000,71.2729,72.3346,71.2636,72.22,2331731,0
+USMV.US,D,20221205,000000,71.78,71.78,71.053,71.1966,3940359,0
+USMV.US,D,20221206,000000,71.1104,71.2636,70.2783,70.6323,3921020,0
+USMV.US,D,20221207,000000,70.5078,71.0626,70.4981,70.7087,2143482,0
+USMV.US,D,20221208,000000,70.9288,71.2922,70.7324,71.1677,1940977,0
+USMV.US,D,20221209,000000,70.9095,71.1822,70.4743,70.5078,1343879,0
+USMV.US,D,20221212,000000,70.6702,71.5408,70.6323,71.5408,4032975,0
+USMV.US,D,20221213,000000,72.8071,72.8358,71.2308,71.5768,2789052,0
+USMV.US,D,20221214,000000,71.4326,72.163,70.8562,71.3076,2882607,0
+USMV.US,D,20221215,000000,70.5101,70.8272,69.6645,69.9142,2907383,0
+USMV.US,D,20221216,000000,69.3664,69.5203,68.886,69.2223,2733720,0
+USMV.US,D,20221219,000000,69.2991,69.4241,68.5205,68.8283,3786057,0
+USMV.US,D,20221220,000000,68.7226,69.1119,68.5013,68.8668,2989930,0
+USMV.US,D,20221221,000000,69.2799,69.8277,69.1261,69.6931,3793889,0
+USMV.US,D,20221222,000000,69.2897,69.3375,68.3093,69.1839,4475852,0
+USMV.US,D,20221223,000000,69.0591,69.5781,68.9052,69.5491,2647485,0
+USMV.US,D,20221227,000000,69.5394,69.8182,69.2991,69.6738,1842817,0
+USMV.US,D,20221228,000000,69.6452,69.9815,68.9051,68.9437,3268479,0
+USMV.US,D,20221229,000000,69.2799,69.8949,69.1935,69.6738,1831284,0
+USMV.US,D,20221230,000000,69.4049,69.4337,68.7273,69.2897,3167830,0
+USMV.US,D,20230103,000000,69.4627,69.6837,68.7801,69.3568,2447731,0
+USMV.US,D,20230104,000000,69.6355,70.0776,69.3472,69.7412,2656148,0
+USMV.US,D,20230105,000000,69.501,69.5203,68.9725,69.0972,1878827,0
+USMV.US,D,20230106,000000,69.5394,70.7504,69.4433,70.5967,2281929,0
+USMV.US,D,20230109,000000,70.6734,71.0483,70.0873,70.0873,2518290,0
+USMV.US,D,20230110,000000,69.9142,70.3371,69.8661,70.289,5050870,0
+USMV.US,D,20230111,000000,70.3756,70.9136,70.3756,70.9041,9593565,0
+USMV.US,D,20230112,000000,70.7598,70.9811,70.3371,70.7117,3209929,0
+USMV.US,D,20230113,000000,70.2697,70.8993,70.2602,70.7985,2523830,0
+USMV.US,D,20230117,000000,70.7023,70.9953,70.3851,70.4715,4391702,0
+USMV.US,D,20230118,000000,70.5775,70.5775,69.227,69.2319,2386351,0
+USMV.US,D,20230119,000000,68.9628,69.1741,68.7898,68.8091,6103749,0
+USMV.US,D,20230120,000000,68.886,69.5394,68.5878,69.5394,3819226,0
+USMV.US,D,20230123,000000,69.5394,70.2121,69.3568,69.8757,4144923,0
+USMV.US,D,20230124,000000,69.7028,70.3948,68.9531,69.8661,2678507,0
+USMV.US,D,20230125,000000,69.4627,69.9718,69.1741,69.9718,2345407,0
+USMV.US,D,20230126,000000,70.1255,70.1255,69.6738,70.0776,4767709,0
+USMV.US,D,20230127,000000,69.8085,70.1449,69.6259,69.8661,3695348,0
+USMV.US,D,20230130,000000,69.5491,70.092,69.4769,69.5298,3418765,0
+USMV.US,D,20230131,000000,69.6837,70.3563,69.5874,70.3467,2790344,0
+USMV.US,D,20230201,000000,70.0008,71.1874,69.751,70.7791,4256611,0
+USMV.US,D,20230202,000000,70.8176,70.8562,70.3083,70.6832,4201985,0
+USMV.US,D,20230203,000000,70.3178,70.414,69.8277,70.1353,4944704,0
+USMV.US,D,20230206,000000,69.7605,70.1544,69.7416,69.991,3077556,0
+USMV.US,D,20230207,000000,69.8375,70.462,69.3762,70.3178,4210821,0
+USMV.US,D,20230208,000000,69.991,70.068,69.5874,69.6355,2324615,0
+USMV.US,D,20230209,000000,69.9815,70.1449,69.1069,69.2126,2649439,0
+USMV.US,D,20230210,000000,69.1455,69.9027,69.1069,69.8567,2255780,0
+USMV.US,D,20230213,000000,69.8567,70.4428,69.8567,70.4428,10151701,0
+USMV.US,D,20230214,000000,70.3851,70.5005,69.5491,69.8854,4992950,0
+USMV.US,D,20230215,000000,69.5107,70.5967,69.5107,70.0584,2727233,0
+USMV.US,D,20230216,000000,69.5203,70.1544,69.4146,69.6547,3862615,0
+USMV.US,D,20230217,000000,69.4915,70.1015,69.4528,70.0008,2962457,0
+USMV.US,D,20230221,000000,69.4627,69.6727,69.0591,69.1069,2599058,0
+USMV.US,D,20230222,000000,69.0206,69.2512,68.6842,68.8475,2420199,0
+USMV.US,D,20230223,000000,69.0108,69.1358,68.338,68.8668,2233146,0
+USMV.US,D,20230224,000000,68.2709,68.5205,68.0017,68.319,3798140,0
+USMV.US,D,20230227,000000,68.7513,68.9773,68.1844,68.3381,2037571,0
+USMV.US,D,20230228,000000,68.2133,68.3573,67.8769,67.8866,3537227,0
+USMV.US,D,20230301,000000,67.6654,67.7615,67.233,67.531,4232010,0
+USMV.US,D,20230302,000000,67.3099,68.2709,67.3099,68.1172,3413904,0
+USMV.US,D,20230303,000000,68.3285,68.737,68.05,68.7322,2707632,0
+USMV.US,D,20230306,000000,68.7706,69.0206,68.6594,68.7611,1817154,0
+USMV.US,D,20230307,000000,68.8571,68.8571,67.8242,67.9249,4272708,0
+USMV.US,D,20230308,000000,68.0017,68.1075,67.6558,67.9442,5591720,0
+USMV.US,D,20230309,000000,68.0786,68.2709,67.0072,67.1753,3573880,0
+USMV.US,D,20230310,000000,67.1081,67.2907,66.2239,66.4257,5999966,0
+USMV.US,D,20230313,000000,66.1566,67.4155,66.0894,66.6565,7072628,0
+USMV.US,D,20230314,000000,67.2042,67.502,66.6179,67.2811,3024906,0
+USMV.US,D,20230315,000000,66.5506,67.2811,66.5219,67.1849,6093782,0
+USMV.US,D,20230316,000000,66.9353,67.9154,66.8582,67.848,3963232,0
+USMV.US,D,20230317,000000,67.7615,67.8289,66.9949,67.2424,3430680,0
+USMV.US,D,20230320,000000,67.4253,68.0884,67.4253,68.021,3098418,0
+USMV.US,D,20230321,000000,68.2805,68.4249,67.6751,68.1172,3178553,0
+USMV.US,D,20230322,000000,68.0786,68.4729,67.1657,67.1849,3018692,0
+USMV.US,D,20230323,000000,67.4171,67.9674,66.9346,67.2724,4034120,0
+USMV.US,D,20230324,000000,67.1467,68.2281,67.0986,68.2184,2143229,0
+USMV.US,D,20230327,000000,68.4889,68.7977,68.3632,68.4213,2417218,0
+USMV.US,D,20230328,000000,68.3246,68.6916,68.3151,68.479,1941619,0
+USMV.US,D,20230329,000000,68.9232,69.1453,68.8556,69.1356,2998559,0
+USMV.US,D,20230330,000000,69.4446,69.4833,69.1501,69.4541,3384955,0
+USMV.US,D,20230331,000000,69.5123,70.2362,69.5123,70.2267,3157066,0
+USMV.US,D,20230403,000000,70.13,70.5743,69.9853,70.5066,2762558,0
+USMV.US,D,20230404,000000,70.4873,70.6322,70.0837,70.3231,2270373,0
+USMV.US,D,20230405,000000,70.3329,70.7962,70.3329,70.7481,1924138,0
+USMV.US,D,20230406,000000,70.6996,70.9893,70.6417,70.9893,2777101,0
+USMV.US,D,20230410,000000,70.6128,70.9409,70.4197,70.9217,1713867,0
+USMV.US,D,20230411,000000,70.9797,71.2692,70.9315,71.0955,1579389,0
+USMV.US,D,20230412,000000,71.2402,71.5105,70.9704,71.1245,1933901,0
+USMV.US,D,20230413,000000,71.1051,71.6121,70.859,71.5686,2259711,0
+USMV.US,D,20230414,000000,71.3176,71.5781,70.8734,71.1051,2084202,0
+USMV.US,D,20230417,000000,71.0665,71.4333,70.9797,71.4333,1581511,0
+USMV.US,D,20230418,000000,71.5105,71.5588,71.0907,71.2981,2394620,0
+USMV.US,D,20230419,000000,71.1437,71.2789,71.0085,71.1245,1356880,0
+USMV.US,D,20230420,000000,70.7768,71.1437,70.7287,71.0472,3385283,0
+USMV.US,D,20230421,000000,71.192,71.3271,70.9602,71.2402,2154954,0
+USMV.US,D,20230424,000000,71.0858,71.3657,71.0858,71.3657,2876071,0
+USMV.US,D,20230425,000000,71.1629,71.3271,70.7768,70.7962,1836380,0
+USMV.US,D,20230426,000000,70.3329,70.4003,69.8403,69.9176,3237744,0
+USMV.US,D,20230427,000000,69.9466,70.8542,69.9466,70.8444,3136071,0
+USMV.US,D,20230428,000000,70.6705,71.2951,70.6611,71.2692,2529684,0
+USMV.US,D,20230501,000000,71.2209,71.7325,71.2209,71.4913,9540437,0
+USMV.US,D,20230502,000000,71.3078,71.3271,70.4003,70.883,2884545,0
+USMV.US,D,20230503,000000,71.0278,71.3657,70.608,70.6222,2181967,0
+USMV.US,D,20230504,000000,70.2942,70.5549,70.0528,70.2362,3392888,0
+USMV.US,D,20230505,000000,70.4197,71.1437,70.4197,71.0472,1895533,0
+USMV.US,D,20230508,000000,70.9121,71.0568,70.7431,70.9024,2216390,0
+USMV.US,D,20230509,000000,70.7287,70.912,70.6804,70.7287,1830072,0
+USMV.US,D,20230510,000000,70.97,71.1825,70.4679,71.0472,2180767,0
+USMV.US,D,20230511,000000,70.9315,70.9508,70.5259,70.8542,1552552,0
+USMV.US,D,20230512,000000,70.9217,71.134,70.5837,70.9217,1672140,0
+USMV.US,D,20230515,000000,70.97,71.0278,70.6222,70.8927,1649551,0
+USMV.US,D,20230516,000000,70.5837,70.6128,70.0914,70.1108,1644517,0
+USMV.US,D,20230517,000000,70.3713,70.5066,69.9369,70.3616,5575155,0
+USMV.US,D,20230518,000000,70.2074,70.5549,69.9452,70.5066,2269937,0
+USMV.US,D,20230519,000000,70.5743,70.9121,70.4197,70.603,2878927,0
+USMV.US,D,20230522,000000,70.5837,70.9025,70.2458,70.4389,3578523,0
+USMV.US,D,20230523,000000,70.1783,70.1879,69.657,69.7728,2545035,0
+USMV.US,D,20230524,000000,69.5701,69.7053,69.2032,69.2322,2251627,0
+USMV.US,D,20230525,000000,69.039,69.2032,68.6483,68.9909,2442500,0
+USMV.US,D,20230526,000000,69.0631,69.5123,68.9328,69.2902,2819718,0
+USMV.US,D,20230530,000000,69.2322,69.3287,68.9038,69.0294,2122851,0
+USMV.US,D,20230531,000000,68.8267,69.1839,68.6548,68.9715,2007251,0
+USMV.US,D,20230601,000000,68.9328,69.2902,68.6576,69.2032,2243432,0
+USMV.US,D,20230602,000000,69.2707,70.072,69.1741,69.9948,2326775,0
+USMV.US,D,20230605,000000,69.9658,70.2748,69.8211,69.8501,1954951,0
+USMV.US,D,20230606,000000,69.8307,69.9321,69.3335,69.5894,2369050,0
+USMV.US,D,20230607,000000,69.4639,69.7448,69.3117,69.6769,2115470,0
+USMV.US,D,20230608,000000,69.5704,70.1325,69.5704,70.0743,1894329,0
+USMV.US,D,20230609,000000,69.9775,70.2972,69.952,70.0549,2766334,0
+USMV.US,D,20230612,000000,70.2004,70.4426,70.016,70.4231,2145483,0
+USMV.US,D,20230613,000000,70.5686,70.7575,70.428,70.6656,2903150,0
+USMV.US,D,20230614,000000,70.6656,71.0096,70.4087,70.6656,2567276,0
+USMV.US,D,20230615,000000,70.6267,71.7657,70.6267,71.6443,3005938,0
+USMV.US,D,20230616,000000,71.7123,72.037,71.5892,71.6249,2144564,0
+USMV.US,D,20230620,000000,71.4021,71.4506,71.0823,71.0823,1961831,0
+USMV.US,D,20230621,000000,70.9272,71.2712,70.6656,71.063,2014735,0
+USMV.US,D,20230622,000000,71.0532,71.1502,70.8981,71.121,1444369,0
+USMV.US,D,20230623,000000,70.8496,71.0144,70.5105,70.5686,1797518,0
+USMV.US,D,20230626,000000,70.462,70.8175,70.3457,70.7332,1477508,0
+USMV.US,D,20230627,000000,70.84,71.276,70.7916,71.1888,3355648,0
+USMV.US,D,20230628,000000,71.0435,71.0435,70.6751,70.8207,3959889,0
+USMV.US,D,20230629,000000,70.6558,71.3149,70.5978,71.3053,1910877,0
+USMV.US,D,20230630,000000,71.6349,72.1581,71.4893,72.0418,2072304,0
+USMV.US,D,20230703,000000,71.7607,72.037,71.6154,71.9643,885706,0
+USMV.US,D,20230705,000000,71.7026,71.9255,71.5282,71.8479,2360753,0
+USMV.US,D,20230706,000000,71.4118,71.5669,71.1793,71.4699,1623086,0
+USMV.US,D,20230707,000000,71.2955,71.6057,71.0048,71.0532,2285515,0
+USMV.US,D,20230710,000000,70.9661,71.5475,70.9661,71.3537,2006958,0
+USMV.US,D,20230711,000000,71.3827,71.8674,71.2409,71.8577,2441629,0
+USMV.US,D,20230712,000000,72.2648,72.2648,71.8771,71.9934,2636056,0
+USMV.US,D,20230713,000000,72.0613,72.1678,71.9062,72.0807,3479905,0
+USMV.US,D,20230714,000000,71.9643,72.1823,71.9255,72.0418,1649125,0
+USMV.US,D,20230717,000000,71.9255,72.2618,71.8383,72.0902,1744071,0
+USMV.US,D,20230718,000000,72.0418,72.5459,71.9934,72.2743,4266436,0
+USMV.US,D,20230719,000000,72.4198,72.8097,72.4198,72.6138,2381115,0
+USMV.US,D,20230720,000000,72.5748,73.137,72.5748,73.0595,8441508,0
+USMV.US,D,20230721,000000,73.234,73.6314,73.2147,73.4763,3095855,0
+USMV.US,D,20230724,000000,73.447,73.6701,73.447,73.5829,2680702,0
+USMV.US,D,20230725,000000,73.447,73.7864,73.418,73.7186,1968152,0
+USMV.US,D,20230726,000000,73.447,73.6701,73.234,73.5052,2930585,0
+USMV.US,D,20230727,000000,73.5635,73.7475,72.856,72.9432,2037368,0
+USMV.US,D,20230728,000000,73.1177,73.366,72.8849,73.0983,2223295,0
+USMV.US,D,20230731,000000,73.0693,73.1758,72.7883,73.04,2261685,0
+USMV.US,D,20230801,000000,72.8171,73.1583,72.7493,72.8753,2613468,0
+USMV.US,D,20230802,000000,72.5942,73.0014,72.5942,72.6815,1764781,0
+USMV.US,D,20230803,000000,72.5847,72.6525,72.3472,72.4101,2387829,0
+USMV.US,D,20230804,000000,72.507,72.8123,71.9546,72.0128,2180951,0
+USMV.US,D,20230807,000000,72.2258,72.7493,72.2258,72.6525,1459441,0
+USMV.US,D,20230808,000000,72.4779,72.633,72.2066,72.4683,2044324,0
+USMV.US,D,20230809,000000,72.4489,72.9334,72.4489,72.5748,1812066,0
+USMV.US,D,20230810,000000,72.9239,73.234,72.4052,72.5361,10417684,0
+USMV.US,D,20230811,000000,72.4005,72.9015,72.3423,72.8171,1472466,0
+USMV.US,D,20230814,000000,72.759,72.9784,72.7493,72.8949,1837309,0
+USMV.US,D,20230815,000000,72.6427,72.6815,72.2066,72.2743,3389327,0
+USMV.US,D,20230816,000000,72.1872,72.5738,72.0418,72.0613,2157884,0
+USMV.US,D,20230817,000000,72.2454,72.3035,71.5863,71.5863,2022091,0
+USMV.US,D,20230818,000000,71.286,71.8771,71.286,71.7511,2226108,0
+USMV.US,D,20230821,000000,71.7607,71.9352,71.3925,71.7607,1569644,0
+USMV.US,D,20230822,000000,71.7511,71.9255,71.5572,71.6057,2820015,0
+USMV.US,D,20230823,000000,71.6443,72.1145,71.6443,72.0807,2124175,0
+USMV.US,D,20230824,000000,71.9546,72.4586,71.5571,71.5571,1832072,0
+USMV.US,D,20230825,000000,71.6637,72.2648,71.5815,72.0418,2893474,0
+USMV.US,D,20230828,000000,72.1872,72.5022,72.1613,72.323,1781508,0
+USMV.US,D,20230829,000000,72.3907,72.8949,72.352,72.8949,2057154,0
+USMV.US,D,20230830,000000,72.9529,73.1953,72.8849,72.9916,1371405,0
+USMV.US,D,20230831,000000,72.9722,73.0983,72.5748,72.5748,1539775,0
+USMV.US,D,20230901,000000,72.9042,73.0595,72.5885,72.7204,1147375,0
+USMV.US,D,20230905,000000,72.633,72.7156,72.1872,72.2066,1229203,0
+USMV.US,D,20230906,000000,72.0613,72.132,71.7898,71.9643,964022,0
+USMV.US,D,20230907,000000,71.8286,72.4005,71.8286,72.2163,1493185,0
+USMV.US,D,20230908,000000,72.1969,72.546,72.1969,72.4295,1227779,0
+USMV.US,D,20230911,000000,72.4973,72.7396,72.4538,72.7009,2520722,0
+USMV.US,D,20230912,000000,72.4391,72.604,72.2852,72.4005,952048,0
+USMV.US,D,20230913,000000,72.3616,72.6718,72.3616,72.5555,1329152,0
+USMV.US,D,20230914,000000,72.8171,73.1752,72.7784,73.0983,1270786,0
+USMV.US,D,20230915,000000,72.9092,73.1662,72.5265,72.5361,1439086,0
+USMV.US,D,20230918,000000,72.5652,72.8269,72.4498,72.633,1079714,0
+USMV.US,D,20230919,000000,72.5361,72.7493,72.4029,72.7009,2381726,0
+USMV.US,D,20230920,000000,72.8366,73.2921,72.7105,72.7396,2597019,0
+USMV.US,D,20230921,000000,72.4101,72.5312,71.8286,71.8479,2681182,0
+USMV.US,D,20230922,000000,71.9159,72.2163,71.7898,71.8093,2002174,0
+USMV.US,D,20230925,000000,71.596,71.8965,71.5591,71.8965,2552121,0
+USMV.US,D,20230926,000000,71.5428,71.6598,71.0204,71.0362,7870626,0
+USMV.US,D,20230927,000000,71.2115,71.27,70.4027,70.8023,2883542,0
+USMV.US,D,20230928,000000,70.812,71.0994,70.7439,70.9096,2827897,0
+USMV.US,D,20230929,000000,71.192,71.2115,70.3736,70.5198,2806657,0
+USMV.US,D,20231002,000000,70.4614,70.4614,69.5748,70.0619,2278534,0
+USMV.US,D,20231003,000000,69.7208,70.0034,69.3701,69.6236,9919235,0
+USMV.US,D,20231004,000000,69.6331,70.1155,69.3506,70.0619,2536977,0
+USMV.US,D,20231005,000000,69.945,70.1983,69.6711,69.9255,2597529,0
+USMV.US,D,20231006,000000,69.7013,70.6416,69.3068,70.3833,2768341,0
+USMV.US,D,20231009,000000,70.1983,70.972,70.1983,70.9582,1463358,0
+USMV.US,D,20231010,000000,70.9972,71.5135,70.9485,71.2505,3827400,0
+USMV.US,D,20231011,000000,71.348,71.4552,70.9679,71.3771,1897258,0
+USMV.US,D,20231012,000000,71.3674,71.4746,70.5055,70.8704,2183910,0
+USMV.US,D,20231013,000000,71.0849,71.3772,70.7827,71.0654,2256366,0
+USMV.US,D,20231016,000000,71.192,71.8839,71.192,71.7182,2848666,0
+USMV.US,D,20231017,000000,71.2115,71.9276,71.2115,71.7083,4020123,0
+USMV.US,D,20231018,000000,71.5818,71.8253,71.0994,71.1726,2449641,0
+USMV.US,D,20231019,000000,70.9485,71.2359,70.3346,70.4126,17702429,0
+USMV.US,D,20231020,000000,70.3249,70.6075,69.867,69.867,5087709,0
+USMV.US,D,20231023,000000,69.6236,70.0472,69.448,69.4772,3707920,0
+USMV.US,D,20231024,000000,69.7112,70.1349,69.6626,70.0034,2852685,0
+USMV.US,D,20231025,000000,69.8085,70.2472,69.6625,69.8475,6315470,0
+USMV.US,D,20231026,000000,69.7403,70.1106,69.5358,69.5843,7147033,0
+USMV.US,D,20231027,000000,69.4966,69.5455,68.5743,68.7465,3315761,0
+USMV.US,D,20231030,000000,69.0193,69.5259,68.9608,69.409,3355334,0
+USMV.US,D,20231031,000000,69.5065,69.9547,69.3312,69.9059,5555165,0
+USMV.US,D,20231101,000000,70.0327,70.4925,69.8962,70.3444,4584717,0
+USMV.US,D,20231102,000000,70.5491,71.3284,70.5295,71.2991,6546374,0
+USMV.US,D,20231103,000000,71.7182,72.0883,71.6987,71.8253,8936365,0
+USMV.US,D,20231106,000000,71.8935,72.0105,71.8156,71.9424,12948589,0
+USMV.US,D,20231107,000000,71.8839,72.0641,71.7766,71.8935,4368813,0
+USMV.US,D,20231108,000000,71.9424,72.0883,71.5964,71.9716,4202702,0
+USMV.US,D,20231109,000000,72.0202,72.0202,71.3674,71.4064,5594622,0
+USMV.US,D,20231110,000000,71.6305,72.0883,71.3577,72.0202,3781991,0
+USMV.US,D,20231113,000000,71.796,72.1079,71.796,72.0397,2209647,0
+USMV.US,D,20231114,000000,72.4002,73.014,72.4002,72.8581,2269091,0
+USMV.US,D,20231115,000000,72.8386,73.0432,72.7558,72.7996,4733465,0
+USMV.US,D,20231116,000000,72.7022,72.936,72.6193,72.7996,8318738,0
+USMV.US,D,20231117,000000,72.8581,72.975,72.7119,72.8289,7931057,0
+USMV.US,D,20231120,000000,72.5854,73.2234,72.5854,73.0822,5182946,0
+USMV.US,D,20231121,000000,72.8289,73.4428,72.8289,73.3063,8085682,0
+USMV.US,D,20231122,000000,73.5303,73.8324,73.5303,73.8129,6438682,0
+USMV.US,D,20231124,000000,73.7837,74.0079,73.7641,74.0079,851482,0
+USMV.US,D,20231127,000000,73.881,73.9786,73.7399,73.8032,8350494,0
+USMV.US,D,20231128,000000,73.6765,74.0029,73.6424,73.7252,8595100,0
+USMV.US,D,20231129,000000,73.8518,73.9493,73.5401,73.6473,10913208,0
+USMV.US,D,20231130,000000,73.735,74.4267,73.6473,74.3878,8594315,0
+USMV.US,D,20231201,000000,74.2514,74.9091,74.2514,74.9042,3765482,0
+USMV.US,D,20231204,000000,74.4657,75.0503,74.4657,74.8652,2718079,0
+USMV.US,D,20231205,000000,74.6703,74.8652,74.4755,74.6118,2810599,0
+USMV.US,D,20231206,000000,74.7385,74.8749,74.4316,74.5338,2235387,0
+USMV.US,D,20231207,000000,74.6703,74.7288,74.4364,74.5923,2035759,0
+USMV.US,D,20231208,000000,74.4559,74.6898,74.2514,74.5631,2427568,0
+USMV.US,D,20231211,000000,74.719,75.3231,74.719,75.3231,4895972,0
+USMV.US,D,20231212,000000,75.2743,75.6932,75.138,75.6447,2273715,0
+USMV.US,D,20231213,000000,75.6349,76.6384,75.5958,76.609,2681188,0
+USMV.US,D,20231214,000000,76.6871,76.7846,75.7176,75.8395,3490731,0
+USMV.US,D,20231215,000000,75.6641,75.6641,75.177,75.3816,3478639,0
+USMV.US,D,20231218,000000,75.6251,75.9272,75.5471,75.8297,2581333,0
+USMV.US,D,20231219,000000,75.8103,75.9922,75.7908,75.9758,2715384,0
+USMV.US,D,20231220,000000,75.8484,75.9219,74.9372,74.9372,3527739,0
+USMV.US,D,20231221,000000,75.3193,75.5153,74.947,75.4957,3103935,0
+USMV.US,D,20231222,000000,75.6427,76.0932,75.6377,75.8484,2518869,0
+USMV.US,D,20231226,000000,75.7994,76.2059,75.77,76.0345,1498413,0
+USMV.US,D,20231227,000000,76.0835,76.1716,75.8973,76.1716,2884458,0
+USMV.US,D,20231228,000000,76.0639,76.4264,76.0639,76.2991,2257713,0
+USMV.US,D,20231229,000000,76.2208,76.4657,76.0737,76.4461,2436062,0
+USMV.US,D,20240102,000000,75.9855,76.7889,75.9855,76.7398,2540597,0
+USMV.US,D,20240103,000000,76.7202,76.9555,76.4948,76.5635,2693617,0
+USMV.US,D,20240104,000000,76.5831,76.9521,76.4166,76.4166,2296776,0
+USMV.US,D,20240105,000000,76.3871,76.6224,76.0002,76.2793,2215127,0
+USMV.US,D,20240108,000000,76.1716,76.8673,76.1128,76.8673,2516568,0
+USMV.US,D,20240109,000000,76.5734,76.7681,76.4657,76.7202,1841103,0
+USMV.US,D,20240110,000000,76.6615,76.975,76.6028,76.9162,1717648,0
+USMV.US,D,20240111,000000,76.8967,77.0142,76.3579,76.8379,2829082,0
+USMV.US,D,20240112,000000,76.9457,77.2788,76.9457,77.2101,1900545,0
+USMV.US,D,20240116,000000,76.9064,77.2297,76.7889,76.9848,2583414,0
+USMV.US,D,20240117,000000,76.642,77.1857,76.642,76.8184,2432951,0
+USMV.US,D,20240118,000000,76.7007,77.2689,76.5439,77.2003,3360005,0
+USMV.US,D,20240119,000000,77.4942,77.9792,77.2396,77.7686,2350963,0
+USMV.US,D,20240122,000000,77.7783,78.0135,77.7538,77.9058,3229155,0
+USMV.US,D,20240123,000000,77.9645,78.2633,77.9254,78.2388,2279864,0
+USMV.US,D,20240124,000000,78.4348,78.523,77.8764,77.8959,2440746,0
+USMV.US,D,20240125,000000,78.0625,78.3123,77.8959,78.2976,10193284,0
+USMV.US,D,20240126,000000,78.2682,78.4718,78.1648,78.3564,2633065,0
+USMV.US,D,20240129,000000,78.2388,78.6162,78.1751,78.5817,3911229,0
+USMV.US,D,20240130,000000,78.523,78.8951,78.4543,78.8462,1904239,0
+USMV.US,D,20240131,000000,78.758,78.9246,78.0625,78.1016,4409665,0
+USMV.US,D,20240201,000000,78.1016,78.9933,77.8764,78.9933,2947362,0
+USMV.US,D,20240202,000000,78.7776,79.0478,78.425,78.7189,3182438,0
+USMV.US,D,20240205,000000,78.4543,78.5425,78.082,78.2487,2911925,0
+USMV.US,D,20240206,000000,78.3759,78.5327,78.2093,78.4053,2695380,0
+USMV.US,D,20240207,000000,78.6699,78.8855,78.513,78.7484,2070805,0
+USMV.US,D,20240208,000000,78.6405,78.6845,78.4004,78.6307,1379107,0
+USMV.US,D,20240209,000000,78.6307,78.7335,78.4298,78.7189,2392202,0
+USMV.US,D,20240212,000000,78.6503,78.7825,78.3858,78.6602,1386866,0
+USMV.US,D,20240213,000000,78.2976,78.5279,77.695,78.0724,5626680,0
+USMV.US,D,20240214,000000,78.2976,78.4837,77.9645,78.4641,15646578,0
+USMV.US,D,20240215,000000,78.4935,79.096,78.4935,79.0128,3308510,0
+USMV.US,D,20240216,000000,78.9442,79.287,78.7385,78.8266,3096338,0
+USMV.US,D,20240220,000000,78.6993,79.1499,78.6894,78.7875,3374032,0
+USMV.US,D,20240221,000000,78.758,79.0617,78.5817,79.0323,2548605,0
+USMV.US,D,20240222,000000,79.1794,79.9925,79.1059,79.8455,4332282,0
+USMV.US,D,20240223,000000,79.9827,80.355,79.9631,80.1297,2393173,0
+USMV.US,D,20240226,000000,80.1395,80.2767,79.7574,79.7574,2432066,0
+USMV.US,D,20240227,000000,79.7475,79.8357,79.5711,79.7869,1958829,0
+USMV.US,D,20240228,000000,79.6692,79.9141,79.6692,79.8455,1635260,0
+USMV.US,D,20240229,000000,80.0121,80.061,79.5125,79.7378,11484998,0
+USMV.US,D,20240301,000000,79.7672,80.1492,79.63,80.1297,1965070,0
+USMV.US,D,20240304,000000,79.875,80.2767,79.875,80.2276,3163788,0
+USMV.US,D,20240305,000000,80.1885,80.2374,79.4928,79.7182,3079425,0
+USMV.US,D,20240306,000000,80.1101,80.5468,80.0708,80.2767,2105065,0
+USMV.US,D,20240307,000000,80.4823,80.7077,80.453,80.5705,2865613,0
+USMV.US,D,20240308,000000,80.5216,80.7372,80.3451,80.4627,2431738,0
+USMV.US,D,20240311,000000,80.2374,80.7762,80.1983,80.7467,1461277,0
+USMV.US,D,20240312,000000,80.7861,81.2171,80.7272,81.08,2095734,0
+USMV.US,D,20240313,000000,81.1192,81.266,80.7664,80.9722,2195822,0
+USMV.US,D,20240314,000000,81.031,81.1388,80.306,80.688,2531174,0
+USMV.US,D,20240315,000000,80.2864,80.6685,80.1492,80.5216,2571653,0
+USMV.US,D,20240318,000000,80.6782,80.9967,80.601,80.7077,1853612,0
+USMV.US,D,20240319,000000,80.7467,81.2171,80.6685,81.1975,2043959,0
+USMV.US,D,20240320,000000,81.0897,81.4523,81.0114,81.4131,2804204,0
+USMV.US,D,20240321,000000,81.5413,81.8512,81.4035,81.5708,1874404,0
+USMV.US,D,20240322,000000,81.6692,81.7086,81.3445,81.3642,2057221,0
+USMV.US,D,20240325,000000,81.3347,81.3937,81.0838,81.1084,1217842,0
+USMV.US,D,20240326,000000,81.128,81.3317,81.0493,81.0984,8249398,0
+USMV.US,D,20240327,000000,81.4822,82.0431,81.315,82.0431,1620479,0
+USMV.US,D,20240328,000000,82.0825,82.3924,82.0825,82.2398,2664162,0
+USMV.US,D,20240401,000000,82.1218,82.2153,81.7382,81.9447,2319755,0
+USMV.US,D,20240402,000000,81.4921,81.689,81.2953,81.5216,1489218,0
+USMV.US,D,20240403,000000,81.3445,81.6101,81.2362,81.3347,2114483,0
+USMV.US,D,20240404,000000,81.7774,81.8857,80.4924,80.6263,2191169,0
+USMV.US,D,20240405,000000,80.6459,81.2411,80.5573,81.0198,1924517,0
+USMV.US,D,20240408,000000,80.882,81.1182,80.882,80.9706,1449258,0
+USMV.US,D,20240409,000000,81.1674,81.2067,80.3999,80.9902,1537697,0
+USMV.US,D,20240410,000000,80.208,80.4934,79.9079,80.203,3570369,0
+USMV.US,D,20240411,000000,80.3507,80.4262,79.7504,80.0357,2155098,0
+USMV.US,D,20240412,000000,79.7701,79.9178,79.0224,79.1699,2922542,0
+USMV.US,D,20240415,000000,79.8193,79.9079,78.5795,78.6977,4170209,0
+USMV.US,D,20240416,000000,78.9338,79.0125,78.5501,78.6387,3759293,0
+USMV.US,D,20240417,000000,78.8059,78.9929,78.4123,78.6387,5103355,0
+USMV.US,D,20240418,000000,78.8944,79.042,78.5106,78.7173,2607739,0
+USMV.US,D,20240419,000000,78.7666,79.3149,78.7666,79.2093,2996095,0
+USMV.US,D,20240422,000000,79.4258,79.967,79.2486,79.5732,2675250,0
+USMV.US,D,20240423,000000,79.7407,80.0752,79.6964,79.8686,2772374,0
+USMV.US,D,20240424,000000,79.7996,80.0998,79.5686,80.0457,1958302,0
+USMV.US,D,20240425,000000,79.6128,80.0653,79.3028,79.9178,1958158,0
+USMV.US,D,20240426,000000,79.78,79.9178,79.5931,79.6324,2461119,0
+USMV.US,D,20240429,000000,79.6914,80.0062,79.6422,79.9768,1445966,0
+USMV.US,D,20240430,000000,79.5832,79.7504,79.1602,79.1602,2358477,0
+USMV.US,D,20240501,000000,78.9534,79.7996,78.8354,79.0519,3842709,0
+USMV.US,D,20240502,000000,79.475,79.5487,79.0519,79.3471,3077789,0
+USMV.US,D,20240503,000000,79.8096,79.8882,79.2585,79.8096,2395126,0
+USMV.US,D,20240506,000000,80.0556,80.3162,79.9079,80.2916,1165869,0
+USMV.US,D,20240507,000000,80.5377,80.8427,80.5377,80.8033,1202591,0
+USMV.US,D,20240508,000000,80.7148,80.9606,80.7148,80.823,1178654,0
+USMV.US,D,20240509,000000,80.8327,81.2953,80.7737,81.2953,1275713,0
+USMV.US,D,20240510,000000,81.4625,81.625,81.433,81.5807,1854464,0
+USMV.US,D,20240513,000000,81.7479,81.9448,81.502,81.5807,1232288,0
+USMV.US,D,20240514,000000,81.6496,81.7086,81.2657,81.6594,1144772,0
+USMV.US,D,20240515,000000,81.8168,82.2398,81.8168,82.2104,1608509,0
+USMV.US,D,20240516,000000,82.3088,82.6827,82.2498,82.5352,1538343,0
+USMV.US,D,20240517,000000,82.5252,82.7516,82.3875,82.722,1313654,0
+USMV.US,D,20240520,000000,82.7319,82.7887,82.4662,82.5941,1229582,0
+USMV.US,D,20240521,000000,82.4662,82.6531,82.3433,82.5449,1020745,0
+USMV.US,D,20240522,000000,82.3678,82.7713,82.3384,82.4957,1568338,0
+USMV.US,D,20240523,000000,82.5646,82.5646,81.5118,81.5511,1889716,0
+USMV.US,D,20240524,000000,81.8168,81.9152,81.5708,81.689,924270,0
+USMV.US,D,20240528,000000,81.679,81.679,80.7099,80.9116,1719816,0
+USMV.US,D,20240529,000000,80.4786,80.4786,80.1834,80.2228,2533588,0
+USMV.US,D,20240530,000000,80.203,80.4983,80.0357,80.3605,1243650,0
+USMV.US,D,20240531,000000,80.4392,81.4822,80.3704,81.4725,2917315,0
+USMV.US,D,20240603,000000,81.4527,81.5511,80.7777,81.256,2379373,0
+USMV.US,D,20240604,000000,81.1379,81.7282,81.0395,81.6496,1107142,0
+USMV.US,D,20240605,000000,81.8069,81.9004,81.3002,81.8464,939326,0
+USMV.US,D,20240606,000000,81.8464,82.1513,81.689,81.9054,5632085,0
+USMV.US,D,20240607,000000,81.8267,82.3088,81.7382,81.7578,1262703,0
+USMV.US,D,20240610,000000,81.7183,81.9447,81.5019,81.9447,968295,0
+USMV.US,D,20240611,000000,81.689,81.8765,81.2939,81.8765,1656660,0
+USMV.US,D,20240612,000000,82.4,82.4,81.5803,81.7876,1421258,0
+USMV.US,D,20240613,000000,81.7284,81.8865,81.4273,81.7778,1714251,0
+USMV.US,D,20240614,000000,81.521,81.847,81.4156,81.837,1170682,0
+USMV.US,D,20240617,000000,81.847,82.5344,81.6248,82.4789,1577387,0
+USMV.US,D,20240618,000000,82.5086,82.795,82.4483,82.6369,1374764,0
+USMV.US,D,20240620,000000,82.7456,83.1702,82.7061,83.0913,1537943,0
+USMV.US,D,20240621,000000,83.1011,83.2097,82.8864,83.0814,3158126,0
+USMV.US,D,20240624,000000,83.3282,83.8911,83.1504,83.5752,1362667,0
+USMV.US,D,20240625,000000,83.6146,83.6245,83.0418,83.1702,1243314,0
+USMV.US,D,20240626,000000,82.9135,82.9431,82.6172,82.8246,1311662,0
+USMV.US,D,20240627,000000,82.8444,83.0024,82.6928,83.0024,874518,0
+USMV.US,D,20240628,000000,83.0714,83.3677,82.6469,82.9135,1737841,0
+USMV.US,D,20240701,000000,83.0913,83.2295,82.548,82.7159,2024440,0
+USMV.US,D,20240702,000000,82.5678,82.9728,82.5086,82.9728,2054304,0
+USMV.US,D,20240703,000000,82.9135,83.0024,82.6815,82.8246,838822,0
+USMV.US,D,20240705,000000,82.9233,83.0714,82.5194,83.0714,1180156,0
+USMV.US,D,20240708,000000,83.0913,83.3381,82.9628,83.1307,945108,0
+USMV.US,D,20240709,000000,83.1406,83.2097,82.8354,82.9628,1116361,0
+USMV.US,D,20240710,000000,83.0616,83.6245,82.9776,83.6146,1766003,0
+USMV.US,D,20240711,000000,83.5159,84.0491,83.511,83.9602,1295516,0
+USMV.US,D,20240712,000000,84.1775,84.9676,84.1775,84.5923,1260402,0
+USMV.US,D,20240715,000000,84.691,84.9864,84.5726,84.7107,1577073,0
+USMV.US,D,20240716,000000,84.9873,85.5403,84.9576,85.5403,1182263,0
+USMV.US,D,20240717,000000,85.165,85.9353,85.165,85.7081,1898421,0
+USMV.US,D,20240718,000000,85.57,86.0489,85.1157,85.2342,1408996,0
+USMV.US,D,20240719,000000,85.2046,85.4218,84.5133,84.5823,1624463,0
+USMV.US,D,20240722,000000,84.7107,85.0169,84.5232,84.9676,1170202,0
+USMV.US,D,20240723,000000,84.9576,84.9676,84.5232,84.5528,3097242,0
+USMV.US,D,20240724,000000,84.4145,84.533,84.0985,84.2466,2136028,0
+USMV.US,D,20240725,000000,84.3848,85.2342,84.3651,84.3848,2026429,0
+USMV.US,D,20240726,000000,84.7009,85.5798,84.6515,85.3033,1456472,0
+USMV.US,D,20240729,000000,85.4909,85.6539,85.1354,85.4119,1227095,0
+USMV.US,D,20240730,000000,85.4218,85.965,85.3329,85.6884,1061402,0
+USMV.US,D,20240731,000000,86.1427,86.3155,85.7181,85.955,2469480,0
+USMV.US,D,20240801,000000,86.0341,86.4094,85.5353,86.0045,2038672,0
+USMV.US,D,20240802,000000,85.7378,86.3993,84.8885,85.807,2131359,0
+USMV.US,D,20240805,000000,84.5626,85.0169,83.6541,83.8911,5143004,0
+USMV.US,D,20240806,000000,84.3651,85.5008,84.1577,84.4343,11684906,0
+USMV.US,D,20240807,000000,84.9379,85.6779,84.3751,84.4145,2739846,0
+USMV.US,D,20240808,000000,84.6812,85.6062,84.5726,85.5206,3444636,0
+USMV.US,D,20240809,000000,85.56,85.955,85.091,85.7378,1775599,0
+USMV.US,D,20240812,000000,85.8959,85.9353,85.4021,85.6192,3018133,0
+USMV.US,D,20240813,000000,85.8761,86.3402,85.6934,86.3303,1600322,0
+USMV.US,D,20240814,000000,86.4094,86.9919,86.3205,86.8833,1168577,0
+USMV.US,D,20240815,000000,87.466,87.6635,87.1697,87.4957,1146414,0
+USMV.US,D,20240816,000000,87.3672,87.8413,87.3672,87.7821,1461212,0
+USMV.US,D,20240819,000000,87.8018,88.335,87.8018,88.335,2282172,0
+USMV.US,D,20240820,000000,88.256,88.4535,88.2264,88.4042,1733887,0
+USMV.US,D,20240821,000000,88.6017,88.8485,88.4831,88.8387,2262018,0
+USMV.US,D,20240822,000000,88.8781,89.0954,88.3845,88.6214,2510894,0
+USMV.US,D,20240823,000000,88.9374,89.1448,88.5424,89.1251,2816513,0
+USMV.US,D,20240826,000000,89.2534,89.5547,89.0756,89.1942,1078917,0
+USMV.US,D,20240827,000000,89.1251,89.3916,89.0263,89.3719,1242810,0
+USMV.US,D,20240828,000000,89.293,89.5892,88.9078,89.2633,1404986,0
+USMV.US,D,20240829,000000,89.4213,89.9447,89.1448,89.5596,2147753,0
+USMV.US,D,20240830,000000,89.6238,90.2311,89.3029,90.1817,2198676,0
+USMV.US,D,20240903,000000,89.925,90.2114,89.367,89.678,1971666,0
+USMV.US,D,20240904,000000,89.5102,89.9546,89.4409,89.7372,4125222,0
+USMV.US,D,20240905,000000,89.7372,89.8361,88.7103,89.0856,3531537,0
+USMV.US,D,20240906,000000,89.0362,89.4213,88.1671,88.2067,2098694,0
+USMV.US,D,20240909,000000,88.5523,89.3325,88.4931,88.9967,6702038,0
+USMV.US,D,20240910,000000,89.293,89.4262,88.8387,89.2041,3304658,0
+USMV.US,D,20240911,000000,89.0065,89.1744,87.6635,89.1152,2343457,0
+USMV.US,D,20240912,000000,89.1744,89.6583,88.7893,89.6386,2763414,0
+USMV.US,D,20240913,000000,89.9348,90.32,89.7472,90.2014,2039300,0
+USMV.US,D,20240916,000000,90.3693,90.819,90.3693,90.6755,1163367,0
+USMV.US,D,20240917,000000,90.6755,90.6952,89.9644,90.1521,1068177,0
+USMV.US,D,20240918,000000,90.2014,90.7052,89.6484,89.7077,2172974,0
+USMV.US,D,20240919,000000,90.626,90.626,89.8756,90.1422,1493577,0
+USMV.US,D,20240920,000000,89.9447,90.2459,89.8361,90.1521,1100136,0
+USMV.US,D,20240923,000000,90.3101,90.6171,90.1817,90.5174,1383707,0
+USMV.US,D,20240924,000000,90.4286,90.4879,90.083,90.3299,1428906,0
+USMV.US,D,20240925,000000,90.288,90.5162,89.8615,89.9607,863798,0
+USMV.US,D,20240926,000000,90.1491,90.4071,90.0201,90.2285,1398625,0
+USMV.US,D,20240927,000000,90.3971,90.6352,90.2781,90.3376,1262366,0
+USMV.US,D,20240930,000000,90.2682,90.6154,89.8714,90.5757,1489482,0
+USMV.US,D,20241001,000000,90.4468,90.5855,90.0797,90.417,2082172,0
+USMV.US,D,20241002,000000,90.0896,90.3872,89.8417,90.2484,2167207,0
+USMV.US,D,20241003,000000,90.0499,90.2026,89.7524,89.9408,2018453,0
+USMV.US,D,20241004,000000,90.0996,90.3971,89.792,90.3673,1345359,0
+USMV.US,D,20241007,000000,90.1392,90.1392,89.2564,89.3854,1535608,0
+USMV.US,D,20241008,000000,89.6333,90.2147,89.6333,90.1094,2084594,0
+USMV.US,D,20241009,000000,90.0499,90.9925,89.9805,90.8931,1713678,0
+USMV.US,D,20241010,000000,90.9031,91.022,90.4071,90.6154,1163952,0
+USMV.US,D,20241011,000000,90.7543,91.2799,90.7543,91.2701,1982260,0
+USMV.US,D,20241014,000000,91.3395,91.9446,91.2403,91.8752,974606,0
+USMV.US,D,20241015,000000,91.7462,92.3215,91.4487,91.4982,1544300,0
+USMV.US,D,20241016,000000,91.5378,92.0834,91.4089,91.9545,1267796,0
+USMV.US,D,20241017,000000,92.1727,92.2521,91.9248,92.1033,908597,0
+USMV.US,D,20241018,000000,92.2025,92.262,91.8553,92.1231,1217320,0
+USMV.US,D,20241021,000000,92.0736,92.1827,91.4487,91.7066,712213,0
+USMV.US,D,20241022,000000,91.1808,91.4982,90.9426,91.3494,911394,0
+USMV.US,D,20241023,000000,91.1113,91.3841,90.8633,91.161,2055033,0
+USMV.US,D,20241024,000000,91.0717,91.2651,90.7939,90.8336,1368783,0
+USMV.US,D,20241025,000000,90.9924,91.2254,90.2136,90.2682,1043346,0
+USMV.US,D,20241028,000000,90.4963,90.7245,90.3525,90.417,1584636,0
+USMV.US,D,20241029,000000,90.3178,90.6947,90.2582,90.3277,1364529,0
+USMV.US,D,20241030,000000,90.1194,90.3029,89.8813,89.911,1189634,0
+USMV.US,D,20241031,000000,89.7226,89.911,89.2366,89.2663,1608163,0
+USMV.US,D,20241101,000000,89.544,89.8317,89.2068,89.2465,1242447,0
+USMV.US,D,20241104,000000,89.2861,89.4795,88.8943,89.2167,1232700,0
+USMV.US,D,20241105,000000,89.2167,90.0201,89.1076,90.0003,1744127,0
+USMV.US,D,20241106,000000,91.5478,91.8255,91.0617,91.7066,3196261,0
+USMV.US,D,20241107,000000,92.014,92.1331,91.6867,91.885,3428988,0
+USMV.US,D,20241108,000000,92.1231,92.9366,92.0934,92.7183,1864243,0
+USMV.US,D,20241111,000000,92.8174,93.1845,92.5596,92.5894,1691638,0
+USMV.US,D,20241112,000000,92.7183,92.7679,92.1946,92.391,1476698,0
+USMV.US,D,20241113,000000,92.391,92.5497,92.1529,92.391,1625834,0
+USMV.US,D,20241114,000000,92.272,92.3265,91.3494,91.3891,1388651,0
+USMV.US,D,20241115,000000,91.1262,91.2503,90.3178,90.417,4407925,0
+USMV.US,D,20241118,000000,90.5162,90.9031,90.3872,90.7543,1753504,0
+USMV.US,D,20241119,000000,90.2682,90.7643,89.9607,90.6352,3797178,0
+USMV.US,D,20241120,000000,90.6947,91.2601,90.4566,91.2304,1613413,0
+USMV.US,D,20241121,000000,91.4883,92.2868,91.0617,92.2124,1758671,0
+USMV.US,D,20241122,000000,92.3812,92.8373,92.3017,92.7084,1646914,0
+USMV.US,D,20241125,000000,93.1448,93.4027,92.8076,93.125,2461573,0
+USMV.US,D,20241126,000000,93.2936,93.8095,93.0853,93.8095,1764562,0
+USMV.US,D,20241127,000000,93.6574,94.0674,93.6408,93.6806,1453272,0
+USMV.US,D,20241129,000000,93.8492,93.988,93.6904,93.7896,1113590,0
+USMV.US,D,20241202,000000,93.7679,93.7995,93.1151,93.4027,1572947,0
+USMV.US,D,20241203,000000,93.2936,93.4275,92.9762,93.0655,1879945,0
+USMV.US,D,20241204,000000,93.1845,93.3776,92.9366,93.3134,870956,0
+USMV.US,D,20241205,000000,93.2165,93.3929,93.0555,93.1151,1299208,0
+USMV.US,D,20241206,000000,93.1992,93.3234,92.7035,92.7778,978173,0
+USMV.US,D,20241209,000000,92.758,92.9167,91.9446,91.9645,1083326,0
+USMV.US,D,20241210,000000,92.0054,92.0054,91.399,91.6569,1911825,0
+USMV.US,D,20241211,000000,91.7512,91.9148,91.3891,91.4585,1786358,0
+USMV.US,D,20241212,000000,91.5378,91.6271,91.2006,91.2006,1579259,0
+USMV.US,D,20241213,000000,91.2503,91.3296,90.9229,90.9229,816077,0
+USMV.US,D,20241216,000000,91.022,91.1907,90.4443,90.5559,1101743,0
+USMV.US,D,20241217,000000,90.3046,90.5029,90.0305,90.1551,1853425,0
+USMV.US,D,20241218,000000,90.1599,90.2647,88.2418,88.2418,2258005,0
+USMV.US,D,20241219,000000,88.6471,89.0888,88.2617,88.2816,4597432,0
+USMV.US,D,20241220,000000,88.1172,89.642,87.9627,89.1287,1954391,0
+USMV.US,D,20241223,000000,88.8995,89.1885,88.3962,89.0988,1573684,0
+USMV.US,D,20241224,000000,89.0606,89.7913,89.0489,89.7565,568110,0
+USMV.US,D,20241226,000000,89.4276,89.9556,89.4276,89.7963,844073,0
+USMV.US,D,20241227,000000,89.3529,89.7764,88.9044,89.3579,869323,0
+USMV.US,D,20241230,000000,88.6902,88.7201,87.9428,88.4112,1290025,0
+USMV.US,D,20241231,000000,88.6702,88.7699,88.1321,88.4809,1625569,0
+USMV.US,D,20250102,000000,88.8197,89.0788,87.9578,88.3514,1404040,0
+USMV.US,D,20250103,000000,88.73,89.029,88.3813,88.7898,1281342,0
+USMV.US,D,20250106,000000,88.8397,88.9692,88.172,88.3016,1746004,0
+USMV.US,D,20250107,000000,88.5255,88.8795,87.9231,88.1421,1643720,0
+USMV.US,D,20250108,000000,88.2517,88.7101,87.8332,88.6902,1751874,0
+USMV.US,D,20250110,000000,88.1421,88.3115,87.3051,87.3748,1509457,0
+USMV.US,D,20250113,000000,86.9961,87.9328,86.9961,87.8631,2489178,0
+USMV.US,D,20250114,000000,88.0325,88.3464,87.6838,88.3314,3267461,0
+USMV.US,D,20250115,000000,89.1785,89.2183,88.5656,88.8696,2070346,0
+USMV.US,D,20250116,000000,88.8845,89.4475,88.6802,89.3977,1529202,0
+USMV.US,D,20250117,000000,89.7864,89.9358,89.5173,89.5372,1214113,0
+USMV.US,D,20250121,000000,89.9263,90.4241,89.886,90.3843,1484341,0
+USMV.US,D,20250122,000000,90.5238,90.6034,90.2647,90.3245,1269643,0
+USMV.US,D,20250123,000000,90.2647,90.6533,89.9508,90.6334,1611037,0
+USMV.US,D,20250124,000000,90.5786,90.8227,90.5238,90.6234,843148,0
+USMV.US,D,20250127,000000,90.2647,91.61,90.175,91.5801,1869674,0
+USMV.US,D,20250128,000000,91.3908,91.899,91.1915,91.321,2060172,0
+USMV.US,D,20250129,000000,91.4555,91.62,91.0669,91.2014,1420877,0
+USMV.US,D,20250130,000000,91.6299,92.2079,91.4306,92.0784,1718926,0
+USMV.US,D,20250131,000000,92.188,92.4029,91.6,91.6299,2089697,0
+USMV.US,D,20250203,000000,90.8925,92.3076,90.8128,92.0485,2058704,0
+USMV.US,D,20250204,000000,91.62,92.1581,91.6,92.0186,1581665,0
+USMV.US,D,20250205,000000,92.2229,92.8257,92.0285,92.7859,1229714,0
+USMV.US,D,20250206,000000,93.0251,93.0848,92.4114,92.7959,1029919,0
+USMV.US,D,20250207,000000,92.8257,93.0251,92.3524,92.3873,1031501,0
+USMV.US,D,20250210,000000,92.7261,92.8457,92.4321,92.7759,968451,0
+USMV.US,D,20250211,000000,92.477,92.9055,92.3175,92.9055,1055004,0
+USMV.US,D,20250212,000000,92.2478,92.7477,92.1581,92.5268,1492621,0
+USMV.US,D,20250213,000000,92.751,93.3838,92.5168,93.3639,1878253,0
+USMV.US,D,20250214,000000,93.3439,93.4436,92.6165,92.6264,1297433,0
+USMV.US,D,20250218,000000,92.5467,92.8507,92.3773,92.8357,1158907,0
+USMV.US,D,20250219,000000,92.8955,93.4237,92.7859,93.4237,1071802,0
+USMV.US,D,20250220,000000,93.0749,93.4187,92.8456,93.4037,783012,0
+USMV.US,D,20250221,000000,93.284,93.284,92.7062,92.7361,1879631,0
+USMV.US,D,20250224,000000,92.9537,93.4785,92.8568,93.1945,1517839,0
+USMV.US,D,20250225,000000,93.3489,93.8272,93.2543,93.7525,1967922,0
+USMV.US,D,20250226,000000,93.6728,93.7326,92.8855,93.0549,1453580,0
+USMV.US,D,20250227,000000,93.0699,93.7127,92.9154,92.9852,2538816,0
+USMV.US,D,20250228,000000,93.2543,94.2906,92.8058,94.2408,2372000,0
+USMV.US,D,20250303,000000,94.3205,94.7879,93.6329,94.0913,2727259,0
+USMV.US,D,20250304,000000,93.9418,94.151,92.8108,93.0051,3295950,0
+USMV.US,D,20250305,000000,92.6763,93.5931,92.4471,93.3639,1756809,0
+USMV.US,D,20250306,000000,92.7261,93.2144,92.2677,92.756,2200803,0
+USMV.US,D,20250307,000000,92.5567,93.7077,92.4073,93.4934,4846470,0
+USMV.US,D,20250310,000000,92.9752,93.9418,92.2378,92.8257,3983381,0
+USMV.US,D,20250311,000000,92.6364,92.6663,91.2612,91.5303,5627064,0
+USMV.US,D,20250312,000000,91.3808,91.6798,90.4192,90.8227,5779032,0
+USMV.US,D,20250313,000000,90.763,91.2214,90.3643,90.6334,2599001,0
+USMV.US,D,20250314,000000,90.8327,91.7944,90.6533,91.6698,4092367,0
+USMV.US,D,20250317,000000,91.4705,93.1247,91.4705,92.9254,2369663,0
+USMV.US,D,20250318,000000,92.64,92.8,92.14,92.44,2836595,0
+USMV.US,D,20250319,000000,92.51,93.08,92.25,92.86,2413708,0
+USMV.US,D,20250320,000000,92.44,92.93,92.2,92.54,2081762,0
+USMV.US,D,20250321,000000,92.21,92.425,91.825,92.42,1780275,0
+USMV.US,D,20250324,000000,92.83,93.15,92.6,93.04,8735403,0
+USMV.US,D,20250325,000000,93.149,93.21,92.4607,92.85,5241022,0
+USMV.US,D,20250326,000000,92.98,93.45,92.89,93.14,1905687,0
+USMV.US,D,20250327,000000,93.18,93.695,93.02,93.47,1986258,0
+USMV.US,D,20250328,000000,93.455,93.6,92.66,92.74,2227897,0
+USMV.US,D,20250331,000000,92.4299,93.95,92.33,93.66,2379310,0
+USMV.US,D,20250401,000000,93.505,93.8301,92.92,93.59,2538342,0
+USMV.US,D,20250402,000000,93.1,93.895,92.92,93.78,2440344,0
+USMV.US,D,20250403,000000,92.8,93.817,92.57,92.68,4178521,0
+USMV.US,D,20250404,000000,91.45,91.74,87.2,87.2,13823966,0
+USMV.US,D,20250407,000000,85.21,88.69,83.99,86.21,13621145,0
+USMV.US,D,20250408,000000,88.4278,88.69,84.41,85.42,7220409,0
+USMV.US,D,20250409,000000,84.6418,90.13,84.305,89.86,7803294,0
+USMV.US,D,20250410,000000,88.925,89.4315,86.49,88.62,5410662,0
+USMV.US,D,20250411,000000,88.58,90.36,88,89.98,3153655,0
+USMV.US,D,20250414,000000,90.66,91.465,90.43,91.11,3525168,0
+USMV.US,D,20250415,000000,91.2773,91.48,90.77,90.85,2758616,0
+USMV.US,D,20250416,000000,90.76,91.25,89.385,89.83,3766649,0
+USMV.US,D,20250417,000000,89.86,90.73,89.62,90.04,2206751,0
+USMV.US,D,20250421,000000,89.66,89.685,87.4112,88.2,2699598,0
+USMV.US,D,20250422,000000,88.92,90.1794,88.78,90.03,2135817,0
+USMV.US,D,20250423,000000,91.04,91.36,89.94,90.37,2890303,0
+USMV.US,D,20250424,000000,90.445,91,89.85,90.91,2676578,0
+USMV.US,D,20250425,000000,90.735,90.83,89.85,90.81,1571586,0
+USMV.US,D,20250428,000000,90.94,91.26,90.4503,91.15,2260061,0
+USMV.US,D,20250429,000000,90.93,91.95,90.748,91.86,1232525,0
+USMV.US,D,20250430,000000,91.52,92.69,90.685,92.54,2336381,0
+USMV.US,D,20250501,000000,92.285,92.5904,91.765,91.91,1727290,0
+USMV.US,D,20250502,000000,92.64,93.005,92.4136,92.83,1742135,0
+USMV.US,D,20250505,000000,92.45,93.03,92.21,92.75,1143327,0
+USMV.US,D,20250506,000000,92.19,92.8,91.93,92.35,1459388,0
+USMV.US,D,20250507,000000,92.46,93.11,92.39,92.82,2240581,0
+USMV.US,D,20250508,000000,93.08,93.24,92.3351,92.4,1468409,0
+USMV.US,D,20250509,000000,92.44,92.6,92.01,92.13,1832191,0
+USMV.US,D,20250512,000000,93.08,93.21,92.02,92.84,2358737,0
+USMV.US,D,20250513,000000,92.6,92.76,92.16,92.16,5027368,0
+USMV.US,D,20250514,000000,92.1998,92.28,91.36,91.48,3223246,0
+USMV.US,D,20250515,000000,91.59,93.08,91.45,93.08,2034250,0
+USMV.US,D,20250516,000000,93.015,93.97,92.87,93.97,1840109,0
+USMV.US,D,20250519,000000,93.66,94.41,93.49,94.39,1433572,0
+USMV.US,D,20250520,000000,94.296,94.43,93.99,94.24,1591837,0
+USMV.US,D,20250521,000000,93.73,93.895,92.96,93,2521732,0
+USMV.US,D,20250522,000000,92.91,93.06,92.31,92.56,2491690,0
+USMV.US,D,20250523,000000,92.01,92.68,91.84,92.42,2037879,0
+USMV.US,D,20250527,000000,92.995,93.35,92.7569,93.35,1996881,0
+USMV.US,D,20250528,000000,93.42,93.57,92.6,92.65,1706187,0
+USMV.US,D,20250529,000000,92.85,92.995,92.27,92.97,2271841,0
+USMV.US,D,20250530,000000,92.79,93.715,92.7,93.51,3096420,0
+USMV.US,D,20250602,000000,93.1913,93.6921,92.63,93.67,2515624,0
+USMV.US,D,20250603,000000,93.48,93.76,93,93.68,2022140,0
+USMV.US,D,20250604,000000,93.85,93.91,93.27,93.28,2316684,0
+USMV.US,D,20250605,000000,93.465,93.465,92.95,93.11,2266980,0
+USMV.US,D,20250606,000000,93.52,93.94,93.4,93.75,1429495,0
+USMV.US,D,20250609,000000,93.83,93.86,92.77,93.13,3297157,0
+USMV.US,D,20250610,000000,93.19,93.3864,92.94,93.26,2416179,0
+USMV.US,D,20250611,000000,93.24,93.34,92.77,93.07,2708145,0
+USMV.US,D,20250612,000000,92.93,93.81,92.91,93.81,2941014,0
+USMV.US,D,20250613,000000,93.41,93.72,92.87,93.01,3412740,0
+USMV.US,D,20250616,000000,93.02,93.36,92.54,92.73,2301073,0
+USMV.US,D,20250617,000000,92.4769,92.58,92.04,92.11,1963112,0
+USMV.US,D,20250618,000000,92.27,92.28,91.72,91.77,2028820,0
+USMV.US,D,20250620,000000,92.13,92.2448,91.57,91.8,2496108,0
+USMV.US,D,20250623,000000,91.9,92.68,91.82,92.67,2423325,0
+USMV.US,D,20250624,000000,92.92,93.315,92.53,93.15,1646508,0
+USMV.US,D,20250625,000000,93.14,93.18,92.315,92.35,2620167,0
+USMV.US,D,20250626,000000,92.51,92.76,92.395,92.7,1724723,0
+USMV.US,D,20250627,000000,92.77,93.37,92.59,93.01,1957825,0
+USMV.US,D,20250630,000000,93.2167,93.945,93.09,93.87,2042879,0
+USMV.US,D,20250701,000000,93.76,94.4,93.74,94.27,3897181,0
+USMV.US,D,20250702,000000,93.97,93.99,93.06,93.38,2578275,0
+USMV.US,D,20250703,000000,93.67,94.28,93.55,94.16,1301627,0
+USMV.US,D,20250707,000000,94.08,94.13,93.435,93.84,2696273,0
+USMV.US,D,20250708,000000,93.71,93.83,93.31,93.55,3928196,0
+USMV.US,D,20250709,000000,93.649,93.73,93.15,93.73,2005511,0
+USMV.US,D,20250710,000000,93.54,93.79,93.15,93.45,2114885,0
+USMV.US,D,20250711,000000,93.15,93.21,92.66,92.74,2150412,0
+USMV.US,D,20250714,000000,92.74,93.27,92.6,93.24,2888351,0
+USMV.US,D,20250715,000000,93.1,93.22,92.18,92.18,2769981,0
+USMV.US,D,20250716,000000,92.44,92.84,92.02,92.8,2463145,0
+USMV.US,D,20250717,000000,92.66,93.1174,92.61,93.03,2727882,0
+USMV.US,D,20250718,000000,93.13,93.36,92.8,92.95,1508492,0
+USMV.US,D,20250721,000000,92.985,93.43,92.82,92.97,1453060,0
+USMV.US,D,20250722,000000,93.0679,93.88,93.05,93.8,2090666,0
+USMV.US,D,20250723,000000,94.05,94.05,93.54,93.97,1507430,0
+USMV.US,D,20250724,000000,93.8167,94.23,93.79,94,2495888,0
+USMV.US,D,20250725,000000,94.1199,94.365,93.995,94.25,1529442,0
+USMV.US,D,20250728,000000,94.12,94.14,93.39,93.42,1824893,0
+USMV.US,D,20250729,000000,93.65,93.93,93.41,93.78,1604420,0
+USMV.US,D,20250730,000000,93.75,93.9,93,93.34,2057752,0
+USMV.US,D,20250731,000000,93.19,93.66,92.47,92.61,4610397,0
+USMV.US,D,20250801,000000,92.59,92.74,92.04,92.34,3088939,0
+USMV.US,D,20250804,000000,92.5,93.37,92.44,93.37,1500730,0
+USMV.US,D,20250805,000000,93.19,93.19,92.56,92.57,2156187,0
+USMV.US,D,20250806,000000,92.6865,93.27,92.54,93.08,1697712,0
+USMV.US,D,20250807,000000,93.19,93.255,92.23,92.59,1955272,0
+USMV.US,D,20250808,000000,92.75,93.1,92.625,92.84,1511930,0
+USMV.US,D,20250811,000000,92.89,93.19,92.48,92.64,1013447,0
+USMV.US,D,20250812,000000,92.72,92.84,92.43,92.83,2066072,0
+USMV.US,D,20250813,000000,93.025,93.57,92.91,93.57,1723698,0
+USMV.US,D,20250814,000000,93.37,93.3881,93,93.25,1617082,0
+USMV.US,D,20250815,000000,93.44,93.78,93.21,93.52,1792361,0
+USMV.US,D,20250818,000000,93.5537,93.735,93.44,93.47,1987838,0
+USMV.US,D,20250819,000000,93.54,94.315,93.47,94.1,1336999,0
+USMV.US,D,20250820,000000,94.28,94.97,94.24,94.58,2218862,0
+USMV.US,D,20250821,000000,94.31,94.57,94.1,94.33,3271056,0
+USMV.US,D,20250822,000000,94.74,95.31,94.43,94.54,3671617,0
+USMV.US,D,20250825,000000,94.311,94.49,93.675,93.68,2242108,0
+USMV.US,D,20250826,000000,93.59,93.86,93.39,93.67,1918963,0
+USMV.US,D,20250827,000000,93.665,94.1051,93.63,94.06,1462928,0
+USMV.US,D,20250828,000000,94.1,94.11,93.655,94.03,1321868,0
+USMV.US,D,20250829,000000,94.04,94.3,93.935,94.26,1606645,0
+USMV.US,D,20250902,000000,93.87,94.15,93.6,94.02,2711989,0
+USMV.US,D,20250903,000000,93.72,94.06,93.51,94.06,1408542,0
+USMV.US,D,20250904,000000,94.0569,94.21,93.8004,94.21,1614654,0
+USMV.US,D,20250905,000000,94.1728,94.585,93.62,93.99,2608991,0
+USMV.US,D,20250908,000000,93.89,94.09,93.395,94.07,2362854,0
+USMV.US,D,20250909,000000,94.02,94.34,93.905,94.24,2830266,0
+USMV.US,D,20250910,000000,94.095,94.26,93.52,93.74,1716048,0
+USMV.US,D,20250911,000000,93.9,94.9886,93.86,94.91,2552721,0
+USMV.US,D,20250912,000000,94.77,94.86,94.14,94.14,1859522,0
+USMV.US,D,20250915,000000,94.21,94.32,93.74,93.85,2174480,0
+USMV.US,D,20250916,000000,93.4,93.56,93.085,93.1,2164734,0
+USMV.US,D,20250917,000000,93.22,93.905,93.22,93.56,2096119,0
+USMV.US,D,20250918,000000,93.4528,93.965,93.42,93.69,3038864,0
+USMV.US,D,20250919,000000,94.04,94.04,93.5538,93.84,1609107,0
+USMV.US,D,20250922,000000,93.56,94.05,93.44,93.94,1968456,0
+USMV.US,D,20250923,000000,93.9,94.23,93.83,94.14,1813907,0
+USMV.US,D,20250924,000000,94.27,94.31,94.0442,94.16,1150352,0
+USMV.US,D,20250925,000000,94.22,94.3,93.4,93.61,1816681,0
+USMV.US,D,20250926,000000,93.88,94.54,93.77,94.54,2040274,0
+USMV.US,D,20250929,000000,94.77,94.78,94.44,94.72,2789794,0
+USMV.US,D,20250930,000000,94.61,95.2,94.61,95.14,3545930,0
+USMV.US,D,20251001,000000,94.9,95.14,94.635,94.97,2092397,0
+USMV.US,D,20251002,000000,94.89,95.01,94.66,94.83,2471163,0
+USMV.US,D,20251003,000000,94.97,95.59,94.9,95.15,2256059,0
+USMV.US,D,20251006,000000,95.2,95.27,94.92,95.08,1703041,0
+USMV.US,D,20251007,000000,95.28,95.38,94.95,95.24,1864656,0
+USMV.US,D,20251008,000000,95.39,95.48,95.085,95.43,1716596,0
+USMV.US,D,20251009,000000,95.3956,95.52,94.77,94.88,2005702,0
+USMV.US,D,20251010,000000,95.11,95.31,93.98,93.99,3815432,0
+USMV.US,D,20251013,000000,94.14,94.485,93.96,94.28,2515357,0
+USMV.US,D,20251014,000000,93.91,94.95,93.8201,94.7,2708960,0
+USMV.US,D,20251015,000000,94.63,95.02,93.75,94.25,1863706,0
+USMV.US,D,20251016,000000,94.27,94.37,93.14,93.33,3098731,0
+USMV.US,D,20251017,000000,93.35,94.17,93.33,94.06,2579062,0
+USMV.US,D,20251020,000000,94.37,94.7101,94.2,94.62,1093759,0
+USMV.US,D,20251021,000000,94.53,94.99,94.405,94.73,1577297,0
+USMV.US,D,20251022,000000,94.77,95.14,94.485,94.68,2513777,0
+USMV.US,D,20251023,000000,94.58,94.63,94.14,94.43,1801478,0
+USMV.US,D,20251024,000000,94.86,94.86,94.47,94.5,1250989,0
+USMV.US,D,20251027,000000,94.73,94.96,94.53,94.93,911512,0
+USMV.US,D,20251028,000000,94.69,94.82,94.23,94.23,1769033,0
+USMV.US,D,20251029,000000,94.17,94.27,92.81,93.04,3080350,0
+USMV.US,D,20251030,000000,92.91,93.8501,92.82,93.24,3310528,0
+USMV.US,D,20251031,000000,92.8748,93.395,92.8,93.18,3055698,0
+USMV.US,D,20251103,000000,93.12,93.19,91.965,92.75,3076906,0
+USMV.US,D,20251104,000000,92.4966,92.85,92.39,92.82,2435426,0
+USMV.US,D,20251105,000000,92.75,93.1999,92.75,92.95,1761173,0
+USMV.US,D,20251106,000000,92.51,92.75,92.115,92.34,3542050,0
+USMV.US,D,20251107,000000,92.42,92.99,92.33,92.99,2947858,0
+USMV.US,D,20251110,000000,93.055,93.485,92.66,93.39,2463094,0
+USMV.US,D,20251111,000000,93.4801,94.33,93.4,94.3,1407738,0
+USMV.US,D,20251112,000000,94.44,94.69,94.38,94.56,1561278,0
+USMV.US,D,20251113,000000,94.465,94.835,94.05,94.11,2853720,0
+USMV.US,D,20251114,000000,93.98,94.59,93.65,94.2,2194440,0
+USMV.US,D,20251117,000000,94.19,94.4158,93.53,93.71,1696099,0
+USMV.US,D,20251118,000000,93.61,94.02,93.35,93.66,2916882,0
+USMV.US,D,20251119,000000,93.55,93.655,92.94,93.18,2182321,0
+USMV.US,D,20251120,000000,93.6999,93.93,92.6,92.63,4858487,0
+USMV.US,D,20251121,000000,92.91,94.28,92.91,93.7,4265836,0
+USMV.US,D,20251124,000000,93.8839,93.95,93.33,93.61,2801064,0
+USMV.US,D,20251125,000000,93.75,94.74,93.7,94.66,2024766,0
+USMV.US,D,20251126,000000,94.79,95.165,94.77,94.92,1664215,0
+USMV.US,D,20251128,000000,94.985,95.41,94.93,95.33,1194144,0
+USMV.US,D,20251201,000000,95.04,95.1892,94.49,94.56,1743487,0
+USMV.US,D,20251202,000000,94.65,94.76,94.14,94.29,1573036,0
+USMV.US,D,20251203,000000,94.42,94.79,94.39,94.59,1467995,0
+USMV.US,D,20251204,000000,94.67,94.76,94.28,94.51,1085883,0
+USMV.US,D,20251205,000000,94.6,94.865,94.46,94.58,1518203,0
+USMV.US,D,20251208,000000,94.61,94.62,93.815,93.89,1855865,0
+USMV.US,D,20251209,000000,94.09,94.31,93.635,93.66,1673666,0
+USMV.US,D,20251210,000000,93.68,94.07,93.43,93.86,2135405,0
+USMV.US,D,20251211,000000,93.95,94.77,93.93,94.65,2449230,0
+USMV.US,D,20251212,000000,94.8202,94.97589,94.385,94.63,2331985,0
+USMV.US,D,20251215,000000,94.71,94.9,94.41,94.77,1693595,0
+USMV.US,D,20251216,000000,94.39,94.455,93.535,93.7,2235320,0
+USMV.US,D,20251217,000000,93.77,94.165,93.7299,93.77,1687768,0
+USMV.US,D,20251218,000000,93.9,94.26,93.59,93.85,1941076,0
+USMV.US,D,20251219,000000,93.88,94.4199,93.81,94.12,2190814,0
+USMV.US,D,20251222,000000,94.19,94.755,94.075,94.73,2481218,0
+USMV.US,D,20251223,000000,94.61,94.78,94.51,94.75,1573939,0
+USMV.US,D,20251224,000000,94.79,95.14,94.75,95.07,1103109,0
+USMV.US,D,20251226,000000,95,95.175,94.845,95.11,748530,0
+USMV.US,D,20251229,000000,95.02,95.185,94.915,95.07,1683925,0
+USMV.US,D,20251230,000000,95,95.075,94.84,94.95,1215114,0
+USMV.US,D,20251231,000000,94.84,94.855,94.16,94.16,1564426,0
+USMV.US,D,20260102,000000,94.28,94.32,93.32,93.65,3052107,0
+USMV.US,D,20260105,000000,93.58,94.075,93.475,94,3348019,0
+USMV.US,D,20260106,000000,93.8791,94.71,93.8,94.55,2733940,0
+USMV.US,D,20260107,000000,94.64,94.83,94.1651,94.18,2545177,0
+USMV.US,D,20260108,000000,94.15,94.81,94.15,94.52,2117767,0
+USMV.US,D,20260109,000000,94.3861,94.855,94.3861,94.64,2759701,0
+USMV.US,D,20260112,000000,94.5,94.88,94.35,94.86,1335458,0
+USMV.US,D,20260113,000000,94.66,94.78,94.08,94.28,2117015,0
+USMV.US,D,20260114,000000,94.19,94.66,94.12,94.63,1672432,0
+USMV.US,D,20260115,000000,94.731,94.83,94.44,94.58,1884124,0
+USMV.US,D,20260116,000000,94.45,94.595,94.1,94.42,1949728,0
+USMV.US,D,20260120,000000,93.76,94.175,93.52,93.61,2858273,0
+USMV.US,D,20260121,000000,93.81,94.52,93.71,94.34,3099990,0
+USMV.US,D,20260122,000000,94.5,94.885,94.35,94.74,1842160,0
+USMV.US,D,20260123,000000,94.675,94.88,94.465,94.88,1150121,0
+USMV.US,D,20260126,000000,95.16,95.62,95.11,95.52,2024188,0
+USMV.US,D,20260127,000000,95.26,95.375,94.93,95.33,1827340,0
+USMV.US,D,20260128,000000,95.18,95.45,95.02,95.16,2041119,0
+USMV.US,D,20260129,000000,95.24,95.43,94.21,94.68,2949887,0
+USMV.US,D,20260130,000000,94.74,95.025,94.29,94.99,3893085,0
+USMV.US,D,20260202,000000,94.98,95.74,94.86,95.38,2169234,0
+USMV.US,D,20260203,000000,95,95.47,94.5113,94.88,5612808,0
+USMV.US,D,20260204,000000,95.02,95.49,94.6999,95.13,3597677,0
+USMV.US,D,20260205,000000,95.1748,95.74,94.83,94.93,5189245,0
+USMV.US,D,20260206,000000,95.41,96.09,95.39,96.03,2982862,0
+USMV.US,D,20260209,000000,95.84,96.035,95.565,95.9,2193101,0
+USMV.US,D,20260210,000000,95.92,96.31,95.865,95.93,1765884,0
+USMV.US,D,20260211,000000,95.99,96.1,95.49,96.03,2698346,0
+USMV.US,D,20260212,000000,96.045,96.34,95.19,95.19,5389591,0
+USMV.US,D,20260213,000000,95.58,96.55,95.34,96.19,4746105,0
+USMV.US,D,20260217,000000,96.265,96.65,95.47,95.84,1895270,0
+USMV.US,D,20260218,000000,95.9,96.08,95.53,96.03,2089856,0
diff --git a/daily/us/nyse etfs/2/usnz.us.txt b/daily/us/nyse etfs/2/usnz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8478b37e531099c0b82acea10cd70580982d4dff
--- /dev/null
+++ b/daily/us/nyse etfs/2/usnz.us.txt	
@@ -0,0 +1,698 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USNZ.US,D,20220630,000000,23.9227,24.1719,23.9227,24.1719,866993.9607605,0
+USNZ.US,D,20220701,000000,24.4485,24.4485,24.4485,24.4485,1.0032330025,0
+USNZ.US,D,20220705,000000,24.0722,24.6403,24.0722,24.6403,75443.121788,0
+USNZ.US,D,20220706,000000,24.7462,24.7462,24.7462,24.7462,1.0032330025,0
+USNZ.US,D,20220708,000000,25.1062,25.1062,25.1062,25.1062,1.0032330025,0
+USNZ.US,D,20220711,000000,24.76,24.76,24.76,24.76,200.6466005,0
+USNZ.US,D,20220712,000000,24.5307,24.5307,24.5307,24.5307,201.6498335025,0
+USNZ.US,D,20220713,000000,24.4605,24.4605,24.4605,24.4605,1.0032330025,0
+USNZ.US,D,20220714,000000,24.371,24.371,24.371,24.371,1.0032330025,0
+USNZ.US,D,20220715,000000,24.8158,24.8158,24.8158,24.8158,1.0032330025,0
+USNZ.US,D,20220718,000000,24.5875,24.5875,24.5875,24.5875,1.0032330025,0
+USNZ.US,D,20220719,000000,25.2717,25.2717,25.2717,25.2717,3.0096990075,0
+USNZ.US,D,20220720,000000,25.4517,25.4517,25.4517,25.4517,1.0032330025,0
+USNZ.US,D,20220721,000000,25.6894,25.6894,25.6894,25.6894,3.0096990075,0
+USNZ.US,D,20220722,000000,25.378,25.378,25.378,25.378,200.6466005,0
+USNZ.US,D,20220725,000000,25.3685,25.3685,25.3685,25.3685,1.0032330025,0
+USNZ.US,D,20220726,000000,25.0815,25.0815,25.0815,25.0815,1.0032330025,0
+USNZ.US,D,20220727,000000,25.7957,25.7957,25.7957,25.7957,3.0096990075,0
+USNZ.US,D,20220728,000000,26.0756,26.0757,26.0532,26.0532,200.6466005,0
+USNZ.US,D,20220729,000000,26.3606,26.3606,26.3606,26.3606,3.0096990075,0
+USNZ.US,D,20220801,000000,26.295,26.295,26.295,26.295,100.32330025,0
+USNZ.US,D,20220802,000000,26.1255,26.1255,26.1056,26.1121,3813.2886425025,0
+USNZ.US,D,20220803,000000,26.6638,26.6638,26.6339,26.6468,3914.615175755,0
+USNZ.US,D,20220804,000000,26.6471,26.6471,26.6471,26.6471,12.03879603,0
+USNZ.US,D,20220805,000000,26.6543,26.6543,26.6543,26.6543,1.0032330025,0
+USNZ.US,D,20220808,000000,26.6502,26.6502,26.6502,26.6502,10.032330025,0
+USNZ.US,D,20220809,000000,26.4504,26.4504,26.4504,26.4504,1.0032330025,0
+USNZ.US,D,20220810,000000,27.0736,27.0736,27.0736,27.0736,20.06466005,0
+USNZ.US,D,20220811,000000,27.0127,27.0127,27.0127,27.0127,200.6466005,0
+USNZ.US,D,20220812,000000,27.4213,27.4484,27.4213,27.4484,1805.8194045,0
+USNZ.US,D,20220815,000000,27.5902,27.5902,27.5902,27.5902,10.032330025,0
+USNZ.US,D,20220816,000000,27.6077,27.6077,27.6077,27.6077,10.032330025,0
+USNZ.US,D,20220817,000000,27.3316,27.3458,27.3316,27.3458,200.6466005,0
+USNZ.US,D,20220818,000000,27.3684,27.3684,27.3684,27.3684,10.032330025,0
+USNZ.US,D,20220819,000000,27.0209,27.0209,27.0209,27.0209,10.032330025,0
+USNZ.US,D,20220822,000000,26.3648,26.3823,26.3648,26.3823,141.4558533525,0
+USNZ.US,D,20220823,000000,26.2837,26.2837,26.2837,26.2837,40.1293201,0
+USNZ.US,D,20220824,000000,26.3577,26.3577,26.3577,26.3577,40.1293201,0
+USNZ.US,D,20220825,000000,26.735,26.735,26.735,26.735,40.1293201,0
+USNZ.US,D,20220826,000000,25.833,25.833,25.833,25.833,40.1293201,0
+USNZ.US,D,20220829,000000,25.6045,25.6045,25.6045,25.6045,40.1293201,0
+USNZ.US,D,20220830,000000,25.3355,25.3355,25.3355,25.3355,14.045262035,0
+USNZ.US,D,20220831,000000,25.2135,25.2135,25.2135,25.2135,1.0032330025,0
+USNZ.US,D,20220901,000000,25.2267,25.2267,25.2267,25.2267,9.0290970225,0
+USNZ.US,D,20220902,000000,24.9234,24.9234,24.9234,24.9234,1.0032330025,0
+USNZ.US,D,20220906,000000,24.814,24.814,24.814,24.814,9.0290970225,0
+USNZ.US,D,20220907,000000,25.3171,25.3171,25.3171,25.3171,9.0290970225,0
+USNZ.US,D,20220908,000000,25.4817,25.4817,25.4817,25.4817,9.0290970225,0
+USNZ.US,D,20220909,000000,25.9132,25.9132,25.9132,25.9132,2.006466005,0
+USNZ.US,D,20220912,000000,26.1495,26.1495,26.1495,26.1495,9.0290970225,0
+USNZ.US,D,20220913,000000,26.3648,26.3648,25.0151,25.0151,9.0290970225,0
+USNZ.US,D,20220914,000000,25.0135,25.0135,25.0135,25.0135,9.0290970225,0
+USNZ.US,D,20220915,000000,24.7448,24.7448,24.7448,24.7448,1.0032330025,0
+USNZ.US,D,20220916,000000,24.4,24.553,24.4,24.553,201,0
+USNZ.US,D,20220919,000000,24.7174,24.7174,24.7174,24.7174,9,0
+USNZ.US,D,20220920,000000,24.4204,24.4204,24.4204,24.4204,9,0
+USNZ.US,D,20220921,000000,24.0638,24.0638,24.0638,24.0638,9,0
+USNZ.US,D,20220922,000000,23.855,23.855,23.855,23.855,9,0
+USNZ.US,D,20220923,000000,23.4886,23.4886,23.4886,23.4886,1,0
+USNZ.US,D,20220926,000000,23.2946,23.2946,23.2946,23.2946,9,0
+USNZ.US,D,20220927,000000,23.2033,23.2033,23.2033,23.2033,9,0
+USNZ.US,D,20220928,000000,23.6644,23.6644,23.6644,23.6644,9,0
+USNZ.US,D,20220929,000000,23.1228,23.1228,23.1228,23.1228,1,0
+USNZ.US,D,20220930,000000,22.7805,22.7805,22.7805,22.7805,9,0
+USNZ.US,D,20221003,000000,23.3681,23.3681,23.3681,23.3681,8,0
+USNZ.US,D,20221004,000000,24.0745,24.0745,24.0745,24.0745,5,0
+USNZ.US,D,20221005,000000,24.0482,24.0482,24.0482,24.0482,5,0
+USNZ.US,D,20221006,000000,23.89,23.89,23.79,23.7966,400,0
+USNZ.US,D,20221007,000000,23.0934,23.0934,23.0934,23.0934,5,0
+USNZ.US,D,20221010,000000,22.9166,22.9166,22.9166,22.9166,5,0
+USNZ.US,D,20221011,000000,22.7475,22.7475,22.7475,22.7475,1,0
+USNZ.US,D,20221012,000000,22.6999,22.6999,22.6999,22.6999,5,0
+USNZ.US,D,20221013,000000,23.2548,23.2548,23.2548,23.2548,5,0
+USNZ.US,D,20221014,000000,23.41,23.41,22.744,22.744,55010,0
+USNZ.US,D,20221017,000000,23.347,23.347,23.347,23.347,10,0
+USNZ.US,D,20221018,000000,23.87,23.87,23.5546,23.5546,59463,0
+USNZ.US,D,20221019,000000,23.3391,23.3391,23.3391,23.3391,10,0
+USNZ.US,D,20221020,000000,23.2169,23.2169,23.2169,23.2169,10,0
+USNZ.US,D,20221021,000000,23.7082,23.7082,23.7082,23.7082,10,0
+USNZ.US,D,20221024,000000,23.9962,23.9962,23.9962,23.9962,28,0
+USNZ.US,D,20221025,000000,24.4519,24.4519,24.4519,24.4519,28,0
+USNZ.US,D,20221026,000000,24.2199,24.2199,24.2199,24.2199,28,0
+USNZ.US,D,20221027,000000,24.0134,24.0134,24.0134,24.0134,28,0
+USNZ.US,D,20221028,000000,24.7251,24.7251,24.7251,24.7251,28,0
+USNZ.US,D,20221031,000000,24.5251,24.5251,24.5251,24.5251,1,0
+USNZ.US,D,20221101,000000,24.4579,24.4579,24.4579,24.4579,28,0
+USNZ.US,D,20221102,000000,23.8215,23.8215,23.8215,23.8215,28,0
+USNZ.US,D,20221103,000000,23.4563,23.4563,23.4563,23.4563,1,0
+USNZ.US,D,20221104,000000,23.86,23.86,23.7605,23.7605,32000,0
+USNZ.US,D,20221107,000000,24.0441,24.0441,24.0441,24.0441,28,0
+USNZ.US,D,20221108,000000,24.2073,24.2073,24.2073,24.2073,1,0
+USNZ.US,D,20221109,000000,23.7609,23.7609,23.7609,23.7609,28,0
+USNZ.US,D,20221110,000000,25.1583,25.1583,25.1583,25.1583,28,0
+USNZ.US,D,20221111,000000,25.4086,25.4086,25.4086,25.4086,100,0
+USNZ.US,D,20221114,000000,25.1967,25.1967,25.1967,25.1967,28,0
+USNZ.US,D,20221115,000000,25.3974,25.3974,25.3974,25.3974,28,0
+USNZ.US,D,20221116,000000,25.2041,25.2041,25.2041,25.2041,28,0
+USNZ.US,D,20221117,000000,25.0896,25.0896,25.0896,25.0896,60,0
+USNZ.US,D,20221118,000000,25.2392,25.2392,25.2392,25.2392,60,0
+USNZ.US,D,20221121,000000,25.1862,25.1862,25.1862,25.1862,60,0
+USNZ.US,D,20221122,000000,25.4994,25.4994,25.4994,25.4994,60,0
+USNZ.US,D,20221123,000000,25.6614,25.6614,25.6614,25.6614,60,0
+USNZ.US,D,20221125,000000,25.6494,25.6494,25.6494,25.6494,60,0
+USNZ.US,D,20221128,000000,25.51,25.51,25.2418,25.2418,100,0
+USNZ.US,D,20221129,000000,25.1744,25.1744,25.1744,25.1744,60,0
+USNZ.US,D,20221130,000000,25.9751,25.9751,25.9751,25.9751,60,0
+USNZ.US,D,20221201,000000,26.1056,26.1056,26.1056,26.1056,60,0
+USNZ.US,D,20221202,000000,26.0685,26.0685,26.0685,26.0685,60,0
+USNZ.US,D,20221205,000000,25.6248,25.6248,25.6248,25.6248,60,0
+USNZ.US,D,20221206,000000,25.2473,25.2473,25.2473,25.2473,60,0
+USNZ.US,D,20221207,000000,25.16,25.2321,25.16,25.2321,2000,0
+USNZ.US,D,20221208,000000,25.4529,25.4529,25.4529,25.4529,60,0
+USNZ.US,D,20221209,000000,25.2874,25.2874,25.2874,25.2874,60,0
+USNZ.US,D,20221212,000000,25.6411,25.6411,25.6411,25.6411,60,0
+USNZ.US,D,20221213,000000,25.8738,25.8738,25.8738,25.8738,60,0
+USNZ.US,D,20221214,000000,25.7517,25.7517,25.7517,25.7517,60,0
+USNZ.US,D,20221215,000000,25.03,25.03,25.03,25.03,60,0
+USNZ.US,D,20221216,000000,24.6428,24.6428,24.6428,24.6428,60,0
+USNZ.US,D,20221219,000000,24.386,24.386,24.386,24.386,2,0
+USNZ.US,D,20221220,000000,24.4026,24.4026,24.4026,24.4026,1,0
+USNZ.US,D,20221221,000000,24.67,24.7376,24.67,24.7376,2000,0
+USNZ.US,D,20221222,000000,24.4202,24.4202,24.4202,24.4202,1,0
+USNZ.US,D,20221223,000000,24.4,24.5012,24.4,24.5012,3675,0
+USNZ.US,D,20221227,000000,24.3952,24.3952,24.3952,24.3952,1,0
+USNZ.US,D,20221228,000000,24.0972,24.0972,24.0972,24.0972,1,0
+USNZ.US,D,20221229,000000,24.5592,24.5592,24.5592,24.5592,1,0
+USNZ.US,D,20221230,000000,24.4521,24.4521,24.4521,24.4521,1,0
+USNZ.US,D,20230103,000000,24.4118,24.4118,24.4118,24.4118,1,0
+USNZ.US,D,20230104,000000,24.5818,24.5818,24.5818,24.5818,1,0
+USNZ.US,D,20230105,000000,24.2853,24.2853,24.2853,24.2853,2,0
+USNZ.US,D,20230106,000000,24.8145,24.8145,24.8145,24.8145,2,0
+USNZ.US,D,20230109,000000,24.8245,24.8245,24.8245,24.8245,2,0
+USNZ.US,D,20230110,000000,24.9991,24.9991,24.9991,24.9991,2,0
+USNZ.US,D,20230111,000000,25.329,25.329,25.329,25.329,2,0
+USNZ.US,D,20230112,000000,25.4317,25.4317,25.4317,25.4317,2,0
+USNZ.US,D,20230113,000000,25.5558,25.5558,25.5558,25.5558,2,0
+USNZ.US,D,20230117,000000,25.5157,25.5157,25.5157,25.5157,2,0
+USNZ.US,D,20230118,000000,25.1549,25.1549,25.1549,25.1549,2,0
+USNZ.US,D,20230119,000000,24.9665,24.9665,24.9665,24.9665,2,0
+USNZ.US,D,20230120,000000,25.4321,25.4321,25.4321,25.4321,2,0
+USNZ.US,D,20230123,000000,25.7811,25.7811,25.7811,25.7811,2,0
+USNZ.US,D,20230124,000000,25.76,25.84,25.74,25.7485,10800,0
+USNZ.US,D,20230125,000000,25.7146,25.7146,25.7146,25.7146,2,0
+USNZ.US,D,20230126,000000,25.9684,25.9684,25.9684,25.9684,2,0
+USNZ.US,D,20230127,000000,26.0659,26.0659,26.0659,26.0659,2,0
+USNZ.US,D,20230130,000000,25.7163,25.7163,25.7163,25.7163,1,0
+USNZ.US,D,20230131,000000,26.0902,26.0902,26.0902,26.0902,2,0
+USNZ.US,D,20230201,000000,26.4602,26.4602,26.4602,26.4602,2,0
+USNZ.US,D,20230202,000000,26.82,26.9493,26.82,26.9493,135000,0
+USNZ.US,D,20230203,000000,26.7382,26.7382,26.7382,26.7382,112,0
+USNZ.US,D,20230206,000000,26.5074,26.5074,26.5074,26.5074,2,0
+USNZ.US,D,20230207,000000,26.8785,26.8785,26.8785,26.8785,2,0
+USNZ.US,D,20230208,000000,26.559,26.559,26.559,26.559,2,0
+USNZ.US,D,20230209,000000,26.2905,26.2905,26.2905,26.2905,2,0
+USNZ.US,D,20230210,000000,26.2858,26.2858,26.2858,26.2858,2,0
+USNZ.US,D,20230213,000000,26.6165,26.6165,26.6165,26.6165,2,0
+USNZ.US,D,20230214,000000,26.82,26.82,26.6808,26.6808,2,0
+USNZ.US,D,20230215,000000,26.746,26.746,26.746,26.746,2,0
+USNZ.US,D,20230216,000000,26.4248,26.4248,26.4248,26.4248,2,0
+USNZ.US,D,20230217,000000,26.3311,26.3311,26.3311,26.3311,2,0
+USNZ.US,D,20230221,000000,25.7804,25.7804,25.7804,25.7804,2,0
+USNZ.US,D,20230222,000000,25.7182,25.7182,25.7182,25.7182,2,0
+USNZ.US,D,20230223,000000,25.8961,25.8961,25.8961,25.8961,2,0
+USNZ.US,D,20230224,000000,25.5685,25.5685,25.5685,25.5685,2,0
+USNZ.US,D,20230227,000000,25.6339,25.6339,25.6339,25.6339,2,0
+USNZ.US,D,20230228,000000,25.627,25.627,25.627,25.627,2,0
+USNZ.US,D,20230301,000000,26.82,26.82,25.4183,25.4183,2,0
+USNZ.US,D,20230302,000000,25.643,25.643,25.643,25.643,1,0
+USNZ.US,D,20230303,000000,26.0777,26.0777,26.0777,26.0777,2,0
+USNZ.US,D,20230306,000000,26.0886,26.0886,26.0886,26.0886,2,0
+USNZ.US,D,20230307,000000,25.6952,25.6952,25.6952,25.6952,2,0
+USNZ.US,D,20230308,000000,25.7787,25.7787,25.7787,25.7787,2,0
+USNZ.US,D,20230309,000000,25.3237,25.3237,25.3237,25.3237,2,0
+USNZ.US,D,20230310,000000,24.8784,24.8784,24.8784,24.8784,2,0
+USNZ.US,D,20230313,000000,26.82,26.82,24.9281,24.9281,2,0
+USNZ.US,D,20230314,000000,25.3209,25.3209,25.3209,25.3209,2,0
+USNZ.US,D,20230315,000000,25.25,25.26,25.25,25.26,300,0
+USNZ.US,D,20230316,000000,25.7412,25.7412,25.7412,25.7412,2,0
+USNZ.US,D,20230317,000000,25.4349,25.4349,25.4349,25.4349,2,0
+USNZ.US,D,20230320,000000,25.46,25.46,25.46,25.46,2,0
+USNZ.US,D,20230321,000000,25.9024,25.9024,25.9024,25.9024,1,0
+USNZ.US,D,20230322,000000,25.5467,25.5467,25.5467,25.5467,2,0
+USNZ.US,D,20230323,000000,25.6407,25.6407,25.6407,25.6407,2,0
+USNZ.US,D,20230324,000000,25.66,25.7334,25.66,25.7334,140,0
+USNZ.US,D,20230327,000000,25.7546,25.7546,25.7546,25.7546,2,0
+USNZ.US,D,20230328,000000,25.6701,25.6701,25.6701,25.6701,2,0
+USNZ.US,D,20230329,000000,26.0513,26.0513,26.0513,26.0513,2,0
+USNZ.US,D,20230330,000000,26.2283,26.2283,26.2283,26.2283,12,0
+USNZ.US,D,20230331,000000,26.6229,26.6229,26.6229,26.6229,12,0
+USNZ.US,D,20230403,000000,26.6752,26.6752,26.6752,26.6752,2,0
+USNZ.US,D,20230404,000000,26.5333,26.5333,26.5333,26.5333,10,0
+USNZ.US,D,20230405,000000,26.4608,26.4608,26.4608,26.4608,2,0
+USNZ.US,D,20230406,000000,26.58,26.58,26.58,26.58,2,0
+USNZ.US,D,20230410,000000,26.58,26.58,26.58,26.58,200,0
+USNZ.US,D,20230411,000000,26.5835,26.5835,26.5835,26.5835,2,0
+USNZ.US,D,20230412,000000,26.44,26.4612,26.44,26.4612,2000,0
+USNZ.US,D,20230413,000000,26.8265,26.8265,26.8265,26.8265,2,0
+USNZ.US,D,20230414,000000,26.72,26.7455,26.72,26.7455,2001,0
+USNZ.US,D,20230417,000000,26.71,26.85,26.71,26.85,58900,0
+USNZ.US,D,20230418,000000,26.8843,26.8843,26.8843,26.8843,2,0
+USNZ.US,D,20230419,000000,26.86,26.86,26.84,26.8532,4000,0
+USNZ.US,D,20230420,000000,26.5383,26.5383,26.5383,26.5383,51,0
+USNZ.US,D,20230421,000000,26.7382,26.7382,26.7382,26.7382,51,0
+USNZ.US,D,20230424,000000,26.7189,26.7189,26.7189,26.7189,3,0
+USNZ.US,D,20230425,000000,26.3033,26.3033,26.3033,26.3033,2,0
+USNZ.US,D,20230426,000000,26.2808,26.2808,26.2808,26.2808,2,0
+USNZ.US,D,20230427,000000,26.7632,26.7632,26.7632,26.7632,2,0
+USNZ.US,D,20230428,000000,27.0228,27.0228,27.0228,27.0228,2,0
+USNZ.US,D,20230501,000000,27.0739,27.0739,27.0739,27.0739,2,0
+USNZ.US,D,20230502,000000,26.99,26.99,26.7952,26.7952,229260,0
+USNZ.US,D,20230503,000000,26.79,26.88,26.6207,26.6207,500,0
+USNZ.US,D,20230504,000000,26.4308,26.4308,26.4308,26.4308,57,0
+USNZ.US,D,20230505,000000,26.9098,26.9098,26.9098,26.9098,50,0
+USNZ.US,D,20230508,000000,26.924,26.924,26.924,26.924,1,0
+USNZ.US,D,20230509,000000,26.7748,26.7748,26.7748,26.7748,50,0
+USNZ.US,D,20230510,000000,26.9216,26.9216,26.9216,26.9216,1,0
+USNZ.US,D,20230511,000000,26.8762,26.8762,26.8762,26.8762,1,0
+USNZ.US,D,20230512,000000,26.82,26.82,26.82,26.82,50,0
+USNZ.US,D,20230515,000000,26.9059,26.9059,26.9059,26.9059,50,0
+USNZ.US,D,20230516,000000,26.7498,26.7498,26.7498,26.7498,50,0
+USNZ.US,D,20230517,000000,27.0383,27.0383,27.0383,27.0383,50,0
+USNZ.US,D,20230518,000000,27.309,27.309,27.309,27.309,50,0
+USNZ.US,D,20230519,000000,27.2568,27.2568,27.2568,27.2568,50,0
+USNZ.US,D,20230522,000000,27.2594,27.2594,27.2594,27.2594,1,0
+USNZ.US,D,20230523,000000,26.9365,26.9365,26.9365,26.9365,50,0
+USNZ.US,D,20230524,000000,27.25,27.25,26.65,26.6997,207,0
+USNZ.US,D,20230525,000000,27.0081,27.0081,27.0081,27.0081,50,0
+USNZ.US,D,20230526,000000,27.3942,27.3942,27.3942,27.3942,50,0
+USNZ.US,D,20230530,000000,27.55,27.55,27.3542,27.3542,68100,0
+USNZ.US,D,20230531,000000,27.2605,27.2605,27.2605,27.2605,50,0
+USNZ.US,D,20230601,000000,27.495,27.495,27.495,27.495,1,0
+USNZ.US,D,20230602,000000,27.8552,27.8552,27.8552,27.8552,50,0
+USNZ.US,D,20230605,000000,27.7918,27.7918,27.7918,27.7918,2,0
+USNZ.US,D,20230606,000000,27.72,27.74,27.72,27.74,310000,0
+USNZ.US,D,20230607,000000,27.83,27.85,27.6289,27.6289,6000,0
+USNZ.US,D,20230608,000000,27.63,27.995,27.63,27.995,125000,0
+USNZ.US,D,20230609,000000,27.8275,27.8275,27.8275,27.8275,4,0
+USNZ.US,D,20230612,000000,27.9,28.104,27.9,28.104,10000,0
+USNZ.US,D,20230613,000000,28.2963,28.2963,28.2963,28.2963,1,0
+USNZ.US,D,20230614,000000,28.349,28.349,28.349,28.349,1,0
+USNZ.US,D,20230615,000000,28.7621,28.7621,28.7621,28.7621,3,0
+USNZ.US,D,20230616,000000,28.6639,28.6639,28.6639,28.6639,34,0
+USNZ.US,D,20230620,000000,28.5241,28.5241,28.5241,28.5241,2,0
+USNZ.US,D,20230621,000000,28.5,28.5,28.317,28.317,111,0
+USNZ.US,D,20230622,000000,28.4206,28.4206,28.4206,28.4206,2,0
+USNZ.US,D,20230623,000000,28.139,28.139,28.139,28.139,89,0
+USNZ.US,D,20230626,000000,28.0213,28.0213,28.0213,28.0213,12,0
+USNZ.US,D,20230627,000000,28.2879,28.2879,28.2879,28.2879,1,0
+USNZ.US,D,20230628,000000,28.3077,28.3077,28.3077,28.3077,1,0
+USNZ.US,D,20230629,000000,28.4274,28.4274,28.4274,28.4274,1,0
+USNZ.US,D,20230630,000000,28.8107,28.8107,28.8107,28.8107,1,0
+USNZ.US,D,20230703,000000,28.7713,28.7713,28.7713,28.7713,2,0
+USNZ.US,D,20230705,000000,28.74,28.77,28.7231,28.7231,42702,0
+USNZ.US,D,20230706,000000,28.51,28.55,28.51,28.532,2000,0
+USNZ.US,D,20230707,000000,28.45,28.49,28.4014,28.4014,2002,0
+USNZ.US,D,20230710,000000,28.4627,28.4627,28.4627,28.4627,4,0
+USNZ.US,D,20230711,000000,28.52,28.6585,28.52,28.6585,153,0
+USNZ.US,D,20230712,000000,28.89,28.93,28.867,28.867,1100,0
+USNZ.US,D,20230713,000000,29.1468,29.1468,29.1468,29.1468,1,0
+USNZ.US,D,20230714,000000,29.1345,29.1345,29.1345,29.1345,3,0
+USNZ.US,D,20230717,000000,29.2785,29.2785,29.2785,29.2785,1,0
+USNZ.US,D,20230718,000000,29.5216,29.5216,29.5216,29.5216,2,0
+USNZ.US,D,20230719,000000,29.5951,29.5951,29.5951,29.5951,1,0
+USNZ.US,D,20230720,000000,29.3745,29.3745,29.3745,29.3745,1,0
+USNZ.US,D,20230721,000000,29.3952,29.3952,29.3952,29.3952,1,0
+USNZ.US,D,20230724,000000,29.4531,29.4531,29.4531,29.4531,1,0
+USNZ.US,D,20230725,000000,29.5681,29.5681,29.5681,29.5681,1,0
+USNZ.US,D,20230726,000000,29.5065,29.5065,29.5065,29.5065,1,0
+USNZ.US,D,20230727,000000,29.3377,29.3377,29.3377,29.3377,1,0
+USNZ.US,D,20230728,000000,29.6407,29.6407,29.6407,29.6407,1,0
+USNZ.US,D,20230731,000000,29.72,29.72,29.58,29.67,64217,0
+USNZ.US,D,20230801,000000,29.576,29.576,29.576,29.576,1,0
+USNZ.US,D,20230802,000000,29.36,29.36,28.9925,28.9925,5170,0
+USNZ.US,D,20230803,000000,29.03,29.082,29.03,29.082,1069,0
+USNZ.US,D,20230804,000000,29.14,29.15,28.7974,28.7974,476,0
+USNZ.US,D,20230807,000000,29.0351,29.0351,29.0351,29.0351,1,0
+USNZ.US,D,20230808,000000,28.83,28.9004,28.83,28.9004,981,0
+USNZ.US,D,20230809,000000,28.64,28.6728,28.64,28.6728,981,0
+USNZ.US,D,20230810,000000,28.6643,28.6643,28.6643,28.6643,1,0
+USNZ.US,D,20230811,000000,28.5811,28.5811,28.5811,28.5811,1,0
+USNZ.US,D,20230814,000000,28.7753,28.7753,28.7753,28.7753,38,0
+USNZ.US,D,20230815,000000,28.533,28.533,28.533,28.533,38,0
+USNZ.US,D,20230816,000000,28.322,28.322,28.322,28.322,38,0
+USNZ.US,D,20230817,000000,28.0999,28.0999,28.0999,28.0999,38,0
+USNZ.US,D,20230818,000000,28.0459,28.0459,28.0459,28.0459,1,0
+USNZ.US,D,20230821,000000,28.17,28.2811,28.14,28.2811,22764,0
+USNZ.US,D,20230822,000000,28.211,28.211,28.211,28.211,38,0
+USNZ.US,D,20230823,000000,28.5291,28.5291,28.5291,28.5291,38,0
+USNZ.US,D,20230824,000000,28.1872,28.1872,28.1872,28.1872,38,0
+USNZ.US,D,20230825,000000,28.3313,28.3313,28.3313,28.3313,2,0
+USNZ.US,D,20230828,000000,28.5,28.5113,28.5,28.5113,63300,0
+USNZ.US,D,20230829,000000,28.9378,28.9378,28.9378,28.9378,2,0
+USNZ.US,D,20230830,000000,29.02,29.0712,29.02,29.0712,2300,0
+USNZ.US,D,20230831,000000,29.0526,29.0526,29.0526,29.0526,12,0
+USNZ.US,D,20230901,000000,29.1026,29.1026,29.1026,29.1026,1,0
+USNZ.US,D,20230905,000000,28.9709,28.9709,28.9709,28.9709,5,0
+USNZ.US,D,20230906,000000,28.9,28.92,28.7407,28.7407,13013,0
+USNZ.US,D,20230907,000000,28.6059,28.6059,28.6059,28.6059,6,0
+USNZ.US,D,20230908,000000,28.6134,28.6134,28.6134,28.6134,1,0
+USNZ.US,D,20230911,000000,28.7615,28.7615,28.7615,28.7615,1,0
+USNZ.US,D,20230912,000000,28.5639,28.5639,28.5639,28.5639,1,0
+USNZ.US,D,20230913,000000,28.5796,28.5796,28.5796,28.5796,2,0
+USNZ.US,D,20230914,000000,28.7941,28.7941,28.7941,28.7941,2,0
+USNZ.US,D,20230915,000000,28.295,28.295,28.295,28.295,2,0
+USNZ.US,D,20230918,000000,28.37,28.39,28.3576,28.3576,10000,0
+USNZ.US,D,20230919,000000,28.3394,28.3394,28.3394,28.3394,2,0
+USNZ.US,D,20230920,000000,28.0814,28.0814,28.0814,28.0814,1,0
+USNZ.US,D,20230921,000000,27.92,27.92,27.6395,27.6395,1083,0
+USNZ.US,D,20230922,000000,27.5865,27.5865,27.5865,27.5865,1,0
+USNZ.US,D,20230925,000000,27.6529,27.6529,27.6529,27.6529,3,0
+USNZ.US,D,20230926,000000,27.38,27.38,27.2868,27.2868,1063,0
+USNZ.US,D,20230927,000000,27.2503,27.2503,27.2503,27.2503,1,0
+USNZ.US,D,20230928,000000,27.42,27.4527,27.42,27.4527,1062,0
+USNZ.US,D,20230929,000000,27.51,27.51,27.455,27.455,100,0
+USNZ.US,D,20231002,000000,27.4401,27.4401,27.4401,27.4401,1,0
+USNZ.US,D,20231003,000000,27.0294,27.0294,27.0294,27.0294,1,0
+USNZ.US,D,20231004,000000,27.3215,27.3215,27.3215,27.3215,2,0
+USNZ.US,D,20231005,000000,27.36,27.36,27.2996,27.2996,100,0
+USNZ.US,D,20231006,000000,27.6601,27.6601,27.6601,27.6601,1,0
+USNZ.US,D,20231009,000000,27.7742,27.7742,27.7742,27.7742,90,0
+USNZ.US,D,20231010,000000,27.915,27.915,27.915,27.915,1,0
+USNZ.US,D,20231011,000000,28.0331,28.0331,28.0331,28.0331,1,0
+USNZ.US,D,20231012,000000,27.8358,27.8358,27.8358,27.8358,1,0
+USNZ.US,D,20231013,000000,27.6613,27.6613,27.6613,27.6613,1,0
+USNZ.US,D,20231016,000000,27.9981,27.9981,27.9981,27.9981,1,0
+USNZ.US,D,20231017,000000,27.9252,27.9252,27.9252,27.9252,4,0
+USNZ.US,D,20231018,000000,27.5583,27.5583,27.5583,27.5583,1,0
+USNZ.US,D,20231019,000000,27.35,27.35,27.35,27.35,3,0
+USNZ.US,D,20231020,000000,27.0419,27.0419,27.0419,27.0419,3,0
+USNZ.US,D,20231023,000000,26.9854,26.9854,26.9854,26.9854,5,0
+USNZ.US,D,20231024,000000,27.2147,27.2147,27.2147,27.2147,27,0
+USNZ.US,D,20231025,000000,27.05,27.05,26.7953,26.7953,116500,0
+USNZ.US,D,20231026,000000,26.4411,26.4411,26.4411,26.4411,4,0
+USNZ.US,D,20231027,000000,26.2463,26.2463,26.2463,26.2463,2,0
+USNZ.US,D,20231030,000000,26.42,26.5828,26.42,26.5828,5007,0
+USNZ.US,D,20231031,000000,26.57,27.0358,26.57,27.0358,11501,0
+USNZ.US,D,20231101,000000,27.0579,27.0579,27.0579,27.0579,105,0
+USNZ.US,D,20231102,000000,27.39,27.5441,27.39,27.5441,26893,0
+USNZ.US,D,20231103,000000,27.91,27.91,27.91,27.91,200,0
+USNZ.US,D,20231106,000000,27.93,27.93,27.9247,27.9247,202,0
+USNZ.US,D,20231107,000000,28.0714,28.0714,28.0714,28.0714,2,0
+USNZ.US,D,20231108,000000,28.1498,28.1498,28.1498,28.1498,2,0
+USNZ.US,D,20231109,000000,27.8999,27.8999,27.8999,27.8999,2,0
+USNZ.US,D,20231110,000000,28.3496,28.3496,28.3496,28.3496,2,0
+USNZ.US,D,20231113,000000,28.315,28.315,28.315,28.315,60,0
+USNZ.US,D,20231114,000000,28.92,28.92,28.8691,28.8691,274,0
+USNZ.US,D,20231115,000000,28.9617,28.9617,28.9617,28.9617,9,0
+USNZ.US,D,20231116,000000,29.0649,29.0649,29.0649,29.0649,7,0
+USNZ.US,D,20231117,000000,29.0545,29.0545,29.0545,29.0545,8,0
+USNZ.US,D,20231120,000000,29.2969,29.2969,29.2969,29.2969,7,0
+USNZ.US,D,20231121,000000,29.2425,29.2425,29.2303,29.2303,274,0
+USNZ.US,D,20231122,000000,29.3897,29.3897,29.3667,29.3667,176,0
+USNZ.US,D,20231124,000000,29.3617,29.3617,29.3617,29.3617,7,0
+USNZ.US,D,20231127,000000,29.3243,29.3243,29.3243,29.3243,1,0
+USNZ.US,D,20231128,000000,29.28,29.3383,29.27,29.3383,60590,0
+USNZ.US,D,20231129,000000,29.55,29.55,29.3793,29.3793,1370,0
+USNZ.US,D,20231130,000000,29.5043,29.5043,29.5043,29.5043,100,0
+USNZ.US,D,20231201,000000,29.701,29.701,29.701,29.701,1,0
+USNZ.US,D,20231204,000000,29.5647,29.5647,29.5647,29.5647,1,0
+USNZ.US,D,20231205,000000,29.5491,29.5491,29.5491,29.5491,194,0
+USNZ.US,D,20231206,000000,29.4664,29.4664,29.4664,29.4664,1,0
+USNZ.US,D,20231207,000000,29.7429,29.7429,29.7429,29.7429,4,0
+USNZ.US,D,20231208,000000,29.71,29.8596,29.71,29.8596,54000,0
+USNZ.US,D,20231211,000000,29.9923,29.9923,29.9923,29.9923,53,0
+USNZ.US,D,20231212,000000,30.1473,30.1473,30.1473,30.1473,1,0
+USNZ.US,D,20231213,000000,30.24,30.585,30.24,30.585,852,0
+USNZ.US,D,20231214,000000,30.686,30.686,30.686,30.686,1,0
+USNZ.US,D,20231215,000000,30.5495,30.5495,30.5495,30.5495,28,0
+USNZ.US,D,20231218,000000,30.6345,30.6345,30.6345,30.6345,4,0
+USNZ.US,D,20231219,000000,30.71,30.7901,30.71,30.7901,782,0
+USNZ.US,D,20231220,000000,30.46,30.46,30.3938,30.3938,933,0
+USNZ.US,D,20231221,000000,30.6839,30.6839,30.6839,30.6839,75,0
+USNZ.US,D,20231222,000000,30.7278,30.7278,30.7278,30.7278,5,0
+USNZ.US,D,20231226,000000,30.8483,30.8483,30.8483,30.8483,54,0
+USNZ.US,D,20231227,000000,30.8779,30.8779,30.8779,30.8779,27,0
+USNZ.US,D,20231228,000000,30.9583,30.9583,30.9583,30.9583,1,0
+USNZ.US,D,20231229,000000,30.85,30.85,30.84,30.8422,3009,0
+USNZ.US,D,20240102,000000,30.6108,30.6108,30.6108,30.6108,1,0
+USNZ.US,D,20240103,000000,30.3328,30.3328,30.3328,30.3328,4,0
+USNZ.US,D,20240104,000000,30.2772,30.2772,30.2772,30.2772,4,0
+USNZ.US,D,20240105,000000,30.3247,30.3247,30.3247,30.3247,2,0
+USNZ.US,D,20240108,000000,30.8346,30.8346,30.8346,30.8346,1,0
+USNZ.US,D,20240109,000000,30.92,30.92,30.8167,30.8167,137,0
+USNZ.US,D,20240110,000000,31.011,31.011,31.011,31.011,2,0
+USNZ.US,D,20240111,000000,31.0338,31.0338,31.0338,31.0338,1,0
+USNZ.US,D,20240112,000000,31.059,31.059,31.059,31.059,1,0
+USNZ.US,D,20240116,000000,30.9709,30.9709,30.9709,30.9709,1,0
+USNZ.US,D,20240117,000000,30.8377,30.8377,30.8377,30.8377,1,0
+USNZ.US,D,20240118,000000,31.1326,31.1326,31.1326,31.1326,1,0
+USNZ.US,D,20240119,000000,31.5553,31.5553,31.5553,31.5553,27,0
+USNZ.US,D,20240122,000000,31.6833,31.6833,31.6833,31.6833,10,0
+USNZ.US,D,20240123,000000,31.7682,31.7682,31.7682,31.7682,1,0
+USNZ.US,D,20240124,000000,31.7554,31.7554,31.7554,31.7554,1,0
+USNZ.US,D,20240125,000000,31.9195,31.9195,31.9195,31.9195,1,0
+USNZ.US,D,20240126,000000,31.8594,31.8594,31.8594,31.8594,3,0
+USNZ.US,D,20240129,000000,31.8955,32.1048,31.8955,32.1048,647,0
+USNZ.US,D,20240130,000000,32.0473,32.0473,32.0473,32.0473,9,0
+USNZ.US,D,20240131,000000,31.5767,31.5767,31.5767,31.5767,2,0
+USNZ.US,D,20240201,000000,31.8973,31.8973,31.8973,31.8973,43,0
+USNZ.US,D,20240202,000000,31.98,32.2235,31.98,32.2235,44582,0
+USNZ.US,D,20240205,000000,32.18,32.18,32.1598,32.1598,25408,0
+USNZ.US,D,20240206,000000,32.186,32.186,32.186,32.186,3,0
+USNZ.US,D,20240207,000000,32.4518,32.4518,32.4518,32.4518,2,0
+USNZ.US,D,20240208,000000,32.4724,32.4724,32.4724,32.4724,1,0
+USNZ.US,D,20240209,000000,32.8159,32.8159,32.8159,32.8159,9,0
+USNZ.US,D,20240212,000000,32.6427,32.6427,32.6427,32.6427,13,0
+USNZ.US,D,20240213,000000,32.1745,32.1745,32.1745,32.1745,1,0
+USNZ.US,D,20240214,000000,32.5119,32.5119,32.5119,32.5119,1,0
+USNZ.US,D,20240215,000000,32.6646,32.6646,32.6646,32.6646,1,0
+USNZ.US,D,20240216,000000,32.4863,32.4863,32.4863,32.4863,1,0
+USNZ.US,D,20240220,000000,32.3213,32.3213,32.3213,32.3213,1,0
+USNZ.US,D,20240221,000000,32.25,32.25,32.25,32.25,2,0
+USNZ.US,D,20240222,000000,33.0309,33.0309,33.0309,33.0309,1,0
+USNZ.US,D,20240223,000000,33.0618,33.0618,33.0618,33.0618,5,0
+USNZ.US,D,20240226,000000,32.9154,32.9154,32.9154,32.9154,5,0
+USNZ.US,D,20240227,000000,32.9693,32.9693,32.9693,32.9693,3,0
+USNZ.US,D,20240228,000000,32.8627,32.8627,32.8627,32.8627,1,0
+USNZ.US,D,20240229,000000,33.0945,33.0945,33.0945,33.0945,1,0
+USNZ.US,D,20240301,000000,33.373,33.373,33.373,33.373,2,0
+USNZ.US,D,20240304,000000,33.3743,33.3743,33.3743,33.3743,4,0
+USNZ.US,D,20240305,000000,32.9855,32.9855,32.9855,32.9855,2,0
+USNZ.US,D,20240306,000000,33.2143,33.2143,33.2143,33.2143,2,0
+USNZ.US,D,20240307,000000,33.515,33.5734,33.515,33.5734,242,0
+USNZ.US,D,20240308,000000,33.3413,33.3413,33.3413,33.3413,2,0
+USNZ.US,D,20240311,000000,33.2803,33.2803,33.2803,33.2803,2,0
+USNZ.US,D,20240312,000000,33.6855,33.6855,33.6855,33.6855,2,0
+USNZ.US,D,20240313,000000,33.58,33.62,33.48,33.5597,14052,0
+USNZ.US,D,20240314,000000,33.59,33.61,33.391,33.391,44840,0
+USNZ.US,D,20240315,000000,33.0948,33.0948,33.0948,33.0948,30,0
+USNZ.US,D,20240318,000000,33.2851,33.2851,33.2851,33.2851,16,0
+USNZ.US,D,20240319,000000,33.4802,33.4802,33.4802,33.4802,1,0
+USNZ.US,D,20240320,000000,33.44,33.7488,33.42,33.7488,28174,0
+USNZ.US,D,20240321,000000,33.915,33.915,33.915,33.915,15,0
+USNZ.US,D,20240322,000000,33.8974,33.8974,33.8974,33.8974,4,0
+USNZ.US,D,20240325,000000,33.7381,33.7381,33.7381,33.7381,28,0
+USNZ.US,D,20240326,000000,33.6635,33.6635,33.6635,33.6635,16,0
+USNZ.US,D,20240327,000000,33.9074,33.9074,33.9074,33.9074,1,0
+USNZ.US,D,20240328,000000,33.9876,33.9876,33.9876,33.9876,1,0
+USNZ.US,D,20240401,000000,33.8558,33.8558,33.8558,33.8558,108,0
+USNZ.US,D,20240402,000000,33.5642,33.5642,33.5642,33.5642,1,0
+USNZ.US,D,20240403,000000,33.55,33.65,33.49,33.5571,84001,0
+USNZ.US,D,20240404,000000,33.1316,33.1316,33.1316,33.1316,1,0
+USNZ.US,D,20240405,000000,33.47,33.47,33.47,33.47,1,0
+USNZ.US,D,20240408,000000,33.49,33.53,33.41,33.4373,1425,0
+USNZ.US,D,20240409,000000,33.22,33.493,33.22,33.493,890,0
+USNZ.US,D,20240410,000000,33.14,33.1681,33.1,33.1681,3744,0
+USNZ.US,D,20240411,000000,33.451,33.451,33.451,33.451,115,0
+USNZ.US,D,20240412,000000,32.908,32.908,32.908,32.908,16,0
+USNZ.US,D,20240415,000000,32.5133,32.5133,32.5133,32.5133,1,0
+USNZ.US,D,20240416,000000,32.5904,32.5904,32.5904,32.5904,1,0
+USNZ.US,D,20240417,000000,32.2338,32.2338,32.2338,32.2338,13,0
+USNZ.US,D,20240418,000000,32.1561,32.1561,32.1561,32.1561,1,0
+USNZ.US,D,20240419,000000,31.8091,31.8091,31.8091,31.8091,24,0
+USNZ.US,D,20240422,000000,32.1021,32.1021,32.1021,32.1021,1,0
+USNZ.US,D,20240423,000000,32.5353,32.5353,32.5353,32.5353,1,0
+USNZ.US,D,20240424,000000,32.5532,32.5532,32.5532,32.5532,1,0
+USNZ.US,D,20240425,000000,32.13,32.81,32.05,32.81,30257,0
+USNZ.US,D,20240426,000000,32.7592,32.7592,32.7592,32.7592,2,0
+USNZ.US,D,20240429,000000,32.87,32.87,32.7977,32.7977,612,0
+USNZ.US,D,20240430,000000,32.75,32.75,32.3811,32.3811,4807,0
+USNZ.US,D,20240501,000000,32.18,32.45,32.18,32.2342,4897,0
+USNZ.US,D,20240502,000000,32.47,32.5,32.47,32.5,10500,0
+USNZ.US,D,20240503,000000,33.07,33.07,32.8953,32.8953,13246,0
+USNZ.US,D,20240506,000000,33.32,33.32,33.32,33.32,12,0
+USNZ.US,D,20240507,000000,33.3998,33.3998,33.3998,33.3998,2,0
+USNZ.US,D,20240508,000000,33.3727,33.3727,33.3727,33.3727,12,0
+USNZ.US,D,20240509,000000,33.4978,33.4978,33.4978,33.4978,6,0
+USNZ.US,D,20240510,000000,33.6242,33.6242,33.6242,33.6242,1,0
+USNZ.US,D,20240513,000000,33.67,33.71,33.6346,33.6346,56580,0
+USNZ.US,D,20240514,000000,33.74,33.8481,33.72,33.8481,10500,0
+USNZ.US,D,20240515,000000,34.3341,34.3341,34.3341,34.3341,3,0
+USNZ.US,D,20240516,000000,34.3034,34.3034,34.3034,34.3034,55,0
+USNZ.US,D,20240517,000000,34.33,34.34,34.2308,34.2308,16442,0
+USNZ.US,D,20240520,000000,34.312,34.312,34.312,34.312,1,0
+USNZ.US,D,20240521,000000,34.3,34.3722,34.3,34.3722,20287,0
+USNZ.US,D,20240522,000000,34.4,34.41,34.2595,34.2595,14663,0
+USNZ.US,D,20240523,000000,34.37,34.37,34.0519,34.0519,39200,0
+USNZ.US,D,20240524,000000,34.2755,34.2755,34.2755,34.2755,37,0
+USNZ.US,D,20240528,000000,34.2836,34.2836,34.2836,34.2836,4,0
+USNZ.US,D,20240529,000000,34.12,34.12,34.0755,34.0755,4883,0
+USNZ.US,D,20240530,000000,33.841,33.841,33.841,33.841,2,0
+USNZ.US,D,20240531,000000,34.0678,34.0678,34.0678,34.0678,54,0
+USNZ.US,D,20240603,000000,34.13,34.25,34.07,34.188,709,0
+USNZ.US,D,20240604,000000,34.3059,34.3059,34.3059,34.3059,1,0
+USNZ.US,D,20240605,000000,34.7612,34.7612,34.7612,34.7612,1,0
+USNZ.US,D,20240606,000000,34.7198,34.7198,34.7198,34.7198,4,0
+USNZ.US,D,20240607,000000,34.7013,34.7013,34.7013,34.7013,2,0
+USNZ.US,D,20240610,000000,34.7509,34.7509,34.7509,34.7509,2,0
+USNZ.US,D,20240611,000000,34.91,34.93,34.9066,34.9066,4728,0
+USNZ.US,D,20240612,000000,35.36,35.37,35.3429,35.3429,3402,0
+USNZ.US,D,20240613,000000,35.47,35.49,35.38,35.48,37927,0
+USNZ.US,D,20240614,000000,35.38,35.48,35.36,35.4553,7473,0
+USNZ.US,D,20240617,000000,35.46,35.86,35.46,35.79,1274,0
+USNZ.US,D,20240618,000000,35.79,35.87,35.79,35.8459,539,0
+USNZ.US,D,20240620,000000,35.81,35.81,35.6491,35.6491,5168,0
+USNZ.US,D,20240621,000000,35.635,35.85,35.52,35.5755,880,0
+USNZ.US,D,20240624,000000,35.48,35.56,35.38,35.455,15929,0
+USNZ.US,D,20240625,000000,35.46,35.62,35.46,35.62,331,0
+USNZ.US,D,20240626,000000,35.37,35.56,35.37,35.56,7626,0
+USNZ.US,D,20240627,000000,35.4746,35.4746,35.4746,35.4746,368,0
+USNZ.US,D,20240628,000000,35.66,35.66,35.39,35.395,1709,0
+USNZ.US,D,20240701,000000,35.37,35.4647,35.37,35.4647,112,0
+USNZ.US,D,20240702,000000,35.37,35.67,35.37,35.67,1348,0
+USNZ.US,D,20240703,000000,35.66,35.7833,35.66,35.7833,669,0
+USNZ.US,D,20240705,000000,36.0178,36.0178,36.0178,36.0178,114,0
+USNZ.US,D,20240708,000000,36.14,36.14,36.035,36.0686,1015,0
+USNZ.US,D,20240709,000000,36.25,36.25,36.1218,36.1218,306,0
+USNZ.US,D,20240710,000000,36.3883,36.53,36.3883,36.5127,292,0
+USNZ.US,D,20240711,000000,36.2999,36.2999,36.2563,36.2563,354,0
+USNZ.US,D,20240712,000000,36.61,36.69,36.44,36.4559,1708,0
+USNZ.US,D,20240715,000000,36.66,36.66,36.5261,36.5261,442,0
+USNZ.US,D,20240716,000000,36.7,36.825,36.605,36.8197,7903,0
+USNZ.US,D,20240717,000000,36.2126,36.2126,36.2126,36.2126,274,0
+USNZ.US,D,20240718,000000,35.8883,35.8883,35.8883,35.8883,243,0
+USNZ.US,D,20240719,000000,35.845,35.845,35.6453,35.6453,1067,0
+USNZ.US,D,20240722,000000,35.87,36.1099,35.87,36.1002,1213,0
+USNZ.US,D,20240723,000000,36.1,36.17,36.0002,36.0002,23961,0
+USNZ.US,D,20240724,000000,35.8,35.8,35.2081,35.2081,22490,0
+USNZ.US,D,20240725,000000,34.9991,34.9991,34.9991,34.9991,436,0
+USNZ.US,D,20240726,000000,35.43,35.43,35.2835,35.2835,607,0
+USNZ.US,D,20240729,000000,35.445,35.445,35.352,35.352,1004,0
+USNZ.US,D,20240730,000000,35.5,35.5,35.1706,35.1706,2355,0
+USNZ.US,D,20240731,000000,35.7301,35.7301,35.7301,35.7301,464,0
+USNZ.US,D,20240801,000000,35.93,35.93,35.13,35.3,2895,0
+USNZ.US,D,20240802,000000,34.6282,34.7205,34.6282,34.7205,568,0
+USNZ.US,D,20240805,000000,33.35,33.635,33.35,33.635,1350,0
+USNZ.US,D,20240806,000000,34.0456,34.0456,34.0456,34.0456,422,0
+USNZ.US,D,20240807,000000,34.47,34.47,33.7184,33.7184,1260,0
+USNZ.US,D,20240808,000000,34.4719,34.4719,34.4719,34.4719,126,0
+USNZ.US,D,20240809,000000,34.54,34.74,34.529,34.73,2552,0
+USNZ.US,D,20240812,000000,34.79,34.81,34.6,34.74,2270,0
+USNZ.US,D,20240813,000000,35.34,35.34,35.2788,35.2788,579,0
+USNZ.US,D,20240814,000000,35.4602,35.4602,35.4602,35.4602,389,0
+USNZ.US,D,20240815,000000,35.9376,35.9376,35.9376,35.9376,155597,0
+USNZ.US,D,20240816,000000,35.92,36.0567,35.92,36.0567,373,0
+USNZ.US,D,20240819,000000,36.12,36.4011,36.08,36.4011,3280,0
+USNZ.US,D,20240820,000000,36.47,36.47,36.39,36.3942,1129,0
+USNZ.US,D,20240821,000000,36.47,36.559,36.44,36.559,1304,0
+USNZ.US,D,20240822,000000,36.68,36.68,36.1852,36.1852,105949,0
+USNZ.US,D,20240823,000000,36.65,36.7,36.61,36.7,1180,0
+USNZ.US,D,20240826,000000,36.505,36.57,36.505,36.57,781,0
+USNZ.US,D,20240827,000000,36.53,36.65,36.52,36.64,1636,0
+USNZ.US,D,20240828,000000,36.52,36.52,36.36,36.42,1868,0
+USNZ.US,D,20240829,000000,36.57,36.68,36.4,36.4,1990,0
+USNZ.US,D,20240830,000000,36.61,36.7,36.35,36.7,2398,0
+USNZ.US,D,20240903,000000,36.5,36.5,36.09,36.37,1614,0
+USNZ.US,D,20240904,000000,35.83,35.96,35.83,35.8343,1725,0
+USNZ.US,D,20240905,000000,35.89,35.9,35.6375,35.6375,1770,0
+USNZ.US,D,20240906,000000,35.21,35.22,35.18,35.22,1307,0
+USNZ.US,D,20240909,000000,35.5,35.51,35.4904,35.4904,343,0
+USNZ.US,D,20240910,000000,35.6936,35.6936,35.6936,35.6936,188,0
+USNZ.US,D,20240911,000000,35.245,36.0915,35.155,36.0915,292,0
+USNZ.US,D,20240912,000000,36.3066,36.3066,36.3066,36.3066,110,0
+USNZ.US,D,20240913,000000,36.44,36.6,36.44,36.5448,743,0
+USNZ.US,D,20240916,000000,36.582,36.582,36.582,36.582,156,0
+USNZ.US,D,20240917,000000,36.755,36.755,36.5405,36.5405,254,0
+USNZ.US,D,20240918,000000,36.575,36.575,36.4632,36.4632,363,0
+USNZ.US,D,20240919,000000,37.025,37.095,37.025,37.0532,5361,0
+USNZ.US,D,20240920,000000,36.817,36.817,36.817,36.817,72,0
+USNZ.US,D,20240923,000000,36.86,36.88,36.8378,36.8378,629,0
+USNZ.US,D,20240924,000000,36.81,36.9162,36.81,36.9162,2201,0
+USNZ.US,D,20240925,000000,36.8606,36.8606,36.8606,36.8606,191,0
+USNZ.US,D,20240926,000000,37.1061,37.1061,37.1061,37.1061,57,0
+USNZ.US,D,20240927,000000,37.17,37.17,37.0384,37.0384,135587,0
+USNZ.US,D,20240930,000000,37.1092,37.2016,37.1092,37.2016,296,0
+USNZ.US,D,20241001,000000,36.7666,36.7666,36.7666,36.7666,82,0
+USNZ.US,D,20241002,000000,36.811,36.811,36.7705,36.7705,293,0
+USNZ.US,D,20241003,000000,36.7132,36.7132,36.6745,36.6745,210,0
+USNZ.US,D,20241004,000000,36.9455,36.9455,36.9455,36.9455,96,0
+USNZ.US,D,20241007,000000,36.9,36.9,36.6169,36.6169,304,0
+USNZ.US,D,20241008,000000,37.0674,37.0674,37.0674,37.0674,22,0
+USNZ.US,D,20241009,000000,37.13,37.3405,37.13,37.3405,419,0
+USNZ.US,D,20241010,000000,37.27,37.27,37.2478,37.2478,137,0
+USNZ.US,D,20241011,000000,37.5101,37.5101,37.5101,37.5101,5,0
+USNZ.US,D,20241014,000000,37.92,37.92,37.92,37.92,348,0
+USNZ.US,D,20241015,000000,37.5664,37.5664,37.5664,37.5664,17,0
+USNZ.US,D,20241016,000000,37.67,37.724,37.67,37.724,404,0
+USNZ.US,D,20241017,000000,37.8099,37.8099,37.7066,37.7066,217,0
+USNZ.US,D,20241018,000000,37.8782,37.8782,37.8782,37.8782,52,0
+USNZ.US,D,20241021,000000,37.83,37.83,37.7518,37.7518,191,0
+USNZ.US,D,20241022,000000,37.6885,37.7782,37.6885,37.7782,273,0
+USNZ.US,D,20241023,000000,37.3872,37.3872,37.3872,37.3872,37,0
+USNZ.US,D,20241024,000000,37.4232,37.4232,37.4232,37.4232,4,0
+USNZ.US,D,20241025,000000,37.369,37.369,37.369,37.369,24,0
+USNZ.US,D,20241028,000000,37.5211,37.5211,37.5211,37.5211,1,0
+USNZ.US,D,20241029,000000,37.6445,37.6445,37.6445,37.6445,34,0
+USNZ.US,D,20241030,000000,37.5027,37.5027,37.5027,37.5027,23,0
+USNZ.US,D,20241031,000000,36.7547,36.7547,36.7547,36.7547,26,0
+USNZ.US,D,20241101,000000,37.04,37.06,37.02,37.06,804,0
+USNZ.US,D,20241104,000000,36.7302,36.7302,36.7302,36.7302,100,0
+USNZ.US,D,20241105,000000,37.1393,37.1393,37.1393,37.1393,22,0
+USNZ.US,D,20241106,000000,37.75,37.8622,37.75,37.8622,181521,0
+USNZ.US,D,20241107,000000,38.1325,38.1627,38.1325,38.1627,352,0
+USNZ.US,D,20241108,000000,38.24,38.3037,38.2301,38.2507,673,0
+USNZ.US,D,20241113,000000,38.1,38.15,38.1,38.1,486,0
+USNZ.US,D,20241114,000000,38,38,37.8484,37.8484,171,0
+USNZ.US,D,20241120,000000,37.35,37.5337,37.35,37.5337,271,0
+USNZ.US,D,20241129,000000,38.4088,38.4088,38.3738,38.3738,182,0
+USNZ.US,D,20241202,000000,38.5049,38.5049,38.497,38.497,413,0
+USNZ.US,D,20241204,000000,38.69,38.7786,38.68,38.7786,413,0
+USNZ.US,D,20241206,000000,38.69,38.6934,38.69,38.6934,289,0
+USNZ.US,D,20241209,000000,38.57,38.57,38.5251,38.5251,168,0
+USNZ.US,D,20241217,000000,38.38,38.38,38.3427,38.3427,210,0
+USNZ.US,D,20241226,000000,38.14,38.1449,38.14,38.1449,158,0
+USNZ.US,D,20241227,000000,37.65,37.7338,37.65,37.7338,169,0
+USNZ.US,D,20241230,000000,37.22,37.3878,37.22,37.3878,353,0
+USNZ.US,D,20241231,000000,37.25,37.26,37.1758,37.1758,305,0
+USNZ.US,D,20250106,000000,37.81,37.92,37.7884,37.7884,15550,0
+USNZ.US,D,20250108,000000,37.413197,37.4437,37.413197,37.4437,360,0
+USNZ.US,D,20250114,000000,36.71,36.94,36.71,36.8183,669,0
+USNZ.US,D,20250115,000000,37.36,37.4813,37.36,37.4813,118,0
+USNZ.US,D,20250121,000000,37.99,38.0311,37.81,38.0311,374,0
+USNZ.US,D,20250123,000000,38.4104,38.4913,38.4104,38.4913,287,0
+USNZ.US,D,20250127,000000,37.91,37.93,37.64,37.9,1085,0
+USNZ.US,D,20250128,000000,38.19,38.3223,38.19,38.3223,284,0
+USNZ.US,D,20250129,000000,38.16,38.16,38.05,38.1071,278076,0
+USNZ.US,D,20250130,000000,38.306,38.34,38.228,38.228,1534,0
+USNZ.US,D,20250131,000000,38.48,38.5418,38.0374,38.0374,791,0
+USNZ.US,D,20250204,000000,37.89,37.9174,37.89,37.9174,431,0
+USNZ.US,D,20250214,000000,38.6092,38.6125,38.6092,38.6125,143,0
+USNZ.US,D,20250219,000000,38.72,38.7993,38.705,38.7993,463,0
+USNZ.US,D,20250221,000000,38.53,38.53,38.1484,38.1484,350,0
+USNZ.US,D,20250224,000000,38.07,38.07,38.04,38.04,346,0
+USNZ.US,D,20250306,000000,36.49,36.5621,36.49,36.5621,2792,0
+USNZ.US,D,20250307,000000,36.43,36.8373,36.43,36.8373,2827,0
+USNZ.US,D,20250310,000000,36.1,36.33,35.67,35.808,3292,0
+USNZ.US,D,20250311,000000,35.8,35.81,35.4981,35.4981,1613,0
+USNZ.US,D,20250312,000000,35.59,35.6496,35.49,35.5633,4499,0
+USNZ.US,D,20250313,000000,35.1915,35.1915,35.0119,35.0119,1941,0
+USNZ.US,D,20250314,000000,35.69,35.7901,35.69,35.7901,1472,0
+USNZ.US,D,20250317,000000,35.82,36.0771,35.82,36.0771,1437,0
+USNZ.US,D,20250318,000000,35.64,35.6646,35.62,35.6646,3173,0
+USNZ.US,D,20250320,000000,36.11,36.11,35.9204,35.9204,4910,0
+USNZ.US,D,20250325,000000,36.37,36.4074,36.37,36.4074,167,0
+USNZ.US,D,20250331,000000,35.25,35.3733,35.25,35.3733,219,0
+USNZ.US,D,20250403,000000,34.48,34.48,33.9647,33.9647,1243,0
+USNZ.US,D,20250404,000000,32.91,32.91,32.0648,32.0648,322,0
+USNZ.US,D,20250407,000000,32.67,32.67,31.01,31.8998,1515,0
+USNZ.US,D,20250408,000000,32.82,32.82,31.2941,31.2941,573,0
+USNZ.US,D,20250409,000000,31.47,34.2926,31.47,34.2926,4134,0
+USNZ.US,D,20250411,000000,33.55,33.7319,33.55,33.7319,315,0
+USNZ.US,D,20250415,000000,34.09,34.17,33.9853,33.9853,206053,0
+USNZ.US,D,20250416,000000,33.49,33.49,32.91,33.24,6486,0
+USNZ.US,D,20250422,000000,32.96,33.3186,32.96,33.3186,991,0
+USNZ.US,D,20250423,000000,34.34,34.38,33.8658,33.8658,51461,0
+USNZ.US,D,20250516,000000,37.16,37.4429,37.16,37.4429,316,0
+USNZ.US,D,20250527,000000,36.95,37.21,36.95,37.1902,803,0
+USNZ.US,D,20250528,000000,37.19,37.19,37.0054,37.0054,139,0
+USNZ.US,D,20250529,000000,37.2,37.31,37.1337,37.1337,2103,0
+USNZ.US,D,20250530,000000,36.94,37.1764,35.67,37.1764,3546,0
+USNZ.US,D,20250612,000000,38.0984,38.169,38.08,38.1228,805,0
+USNZ.US,D,20250617,000000,37.82,37.82,37.6773,37.6773,219,0
+USNZ.US,D,20250710,000000,39.66,39.66,39.5991,39.5991,189,0
+USNZ.US,D,20250711,000000,39.425,39.445,39.375,39.41,22347,0
+USNZ.US,D,20250721,000000,39.84,39.84,39.666,39.666,209,0
+USNZ.US,D,20250731,000000,40.11,40.11,39.876,39.876,208,0
+USNZ.US,D,20250819,000000,40.575,40.575,40.575,40.575,165,0
+USNZ.US,D,20250820,000000,40.18,40.44,40.18,40.4264,618,0
+USNZ.US,D,20250826,000000,40.71,40.8529,40.71,40.8529,285539,0
+USNZ.US,D,20250827,000000,41.0293,41.0293,41.02,41.02,591,0
+USNZ.US,D,20250829,000000,40.83,40.83,40.7947,40.7947,326,0
+USNZ.US,D,20250919,000000,42.1182,42.173,42.1182,42.173,476,0
+USNZ.US,D,20250925,000000,41.685,41.685,41.685,41.685,267,0
+USNZ.US,D,20250929,000000,42.24,42.24,42.0846,42.0846,393,0
+USNZ.US,D,20250930,000000,42.17,42.34,42.17,42.34,557,0
+USNZ.US,D,20251010,000000,42.17,42.17,41.491,41.491,150,0
+USNZ.US,D,20251024,000000,43.09,43.101,42.99,43.0928,3033,0
+USNZ.US,D,20251029,000000,43.9,43.9,43.7778,43.7778,203,0
+USNZ.US,D,20251110,000000,43.101,43.3011,42.89,43.3011,13879,0
+USNZ.US,D,20251111,000000,43.225,43.46,43.16,43.4136,2199,0
+USNZ.US,D,20251112,000000,43.45,43.4539,43.45,43.4539,224,0
+USNZ.US,D,20251113,000000,43.26,43.26,42.68,42.7059,465,0
+USNZ.US,D,20251114,000000,42.4815,42.6798,42.46,42.6798,937,0
+USNZ.US,D,20251117,000000,42.66,42.66,42.2762,42.2762,254,0
+USNZ.US,D,20251118,000000,41.81,42.1394,41.81,42.1394,250,0
+USNZ.US,D,20251119,000000,42.39,42.39,42.08,42.1181,696,0
+USNZ.US,D,20251120,000000,42.74,42.74,41.4399,41.4399,784,0
+USNZ.US,D,20251121,000000,41.36,41.8301,41.36,41.8301,390,0
+USNZ.US,D,20251204,000000,43.7,44,43.42,43.4932,12755,0
+USNZ.US,D,20251208,000000,43.54,43.54,43.4565,43.4565,779,0
+USNZ.US,D,20251212,000000,43.18,43.2299,43.18,43.2299,127,0
+USNZ.US,D,20251216,000000,42.92,43.1182,42.92,43.1182,117,0
+USNZ.US,D,20251217,000000,42.87,42.87,42.564,42.564,642,0
+USNZ.US,D,20251218,000000,42.82,43.005,42.82,42.9475,473,0
+USNZ.US,D,20251219,000000,43.145,43.1543,43.105,43.1543,415,0
+USNZ.US,D,20251229,000000,43.57,43.6301,43.57,43.6301,424,0
+USNZ.US,D,20251231,000000,43.445,43.5,43.2926,43.2926,808,0
+USNZ.US,D,20260102,000000,43.16,43.3,43.16,43.2316,393,0
+USNZ.US,D,20260108,000000,43.63,43.6501,43.63,43.6501,176,0
+USNZ.US,D,20260113,000000,43.74,43.751,43.74,43.751,243,0
+USNZ.US,D,20260115,000000,43.66,43.66,43.5496,43.5496,252,0
+USNZ.US,D,20260121,000000,42.79,43.068,42.79,43.068,483,0
+USNZ.US,D,20260122,000000,43.35,43.3844,43.35,43.3844,168,0
+USNZ.US,D,20260203,000000,43.1,43.1333,42.93,43.1333,320,0
+USNZ.US,D,20260213,000000,42.67,42.67,42.4854,42.4854,357,0
+USNZ.US,D,20260217,000000,42.32,42.5689,42.23,42.5689,1188,0
+USNZ.US,D,20260218,000000,42.72,42.72,42.72,42.72,246,0
diff --git a/daily/us/nyse etfs/2/uup.us.txt b/daily/us/nyse etfs/2/uup.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c308ec362cc8ae4f9179d209f42fedcb2d77669
--- /dev/null
+++ b/daily/us/nyse etfs/2/uup.us.txt	
@@ -0,0 +1,4779 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UUP.US,D,20070220,000000,22.287,22.314,22.287,22.2963,14401.04299081,0
+UUP.US,D,20070221,000000,22.369,22.369,22.3411,22.3411,7976.9694128245,0
+UUP.US,D,20070222,000000,22.3411,22.3411,22.3411,22.3411,442.15140563483,0
+UUP.US,D,20070223,000000,22.2506,22.2963,22.2506,22.2692,2879.3500517433,0
+UUP.US,D,20070226,000000,22.2599,22.2692,22.233,22.2692,2547.7364975172,0
+UUP.US,D,20070227,000000,22.1425,22.1425,22.1156,22.1425,1550.7494687921,0
+UUP.US,D,20070228,000000,22.2152,22.2152,22.1789,22.1789,1440.2116173834,0
+UUP.US,D,20070301,000000,22.1696,22.233,22.1696,22.2059,5095.4729950344,0
+UUP.US,D,20070302,000000,22.2506,22.4593,22.1882,22.1966,2658.2743489259,0
+UUP.US,D,20070305,000000,22.3317,22.3504,22.3233,22.3411,1218.0627315426,0
+UUP.US,D,20070306,000000,22.3233,22.3233,22.3233,22.3233,442.15140563483,0
+UUP.US,D,20070307,000000,22.3056,22.3056,22.2236,22.233,3102.5721206075,0
+UUP.US,D,20070308,000000,22.369,22.369,22.3411,22.3411,46749.998864719,0
+UUP.US,D,20070309,000000,22.4044,22.4044,22.3773,22.3773,775.91132590772,0
+UUP.US,D,20070312,000000,22.3056,22.3056,22.3056,22.3056,221.07570281741,0
+UUP.US,D,20070313,000000,22.233,22.2506,22.233,22.2506,1218.0627315426,0
+UUP.US,D,20070314,000000,22.2692,22.2692,22.1966,22.1966,2216.1229432911,0
+UUP.US,D,20070316,000000,22.1062,22.1342,22.1062,22.1156,4432.2458865821,0
+UUP.US,D,20070319,000000,22.1156,22.233,22.1156,22.233,2437.1986461085,0
+UUP.US,D,20070320,000000,22.1249,22.1249,22.0978,22.0978,1550.7494687921,0
+UUP.US,D,20070321,000000,22.0344,22.0344,22.0344,22.0344,221.07570281741,0
+UUP.US,D,20070322,000000,22.053,22.053,21.8713,22.0344,19385.978134436,0
+UUP.US,D,20070323,000000,22.1156,22.1696,22.1156,22.1696,4542.7837379909,0
+UUP.US,D,20070326,000000,22.1509,22.1509,22.0978,22.0978,3434.1856748336,0
+UUP.US,D,20070327,000000,22.1156,22.1156,22.0885,22.0885,221.07570281741,0
+UUP.US,D,20070328,000000,22.053,22.0978,22.053,22.0885,3765.7992290597,0
+UUP.US,D,20070329,000000,22.1156,22.1156,22.1156,22.1156,110.53785140871,0
+UUP.US,D,20070330,000000,22.053,22.053,22.0437,22.0437,221.07570281741,0
+UUP.US,D,20070402,000000,22.0792,22.0978,22.0158,22.0978,4542.7837379909,0
+UUP.US,D,20070403,000000,22.1342,22.1342,22.1249,22.1249,5760.8464695334,0
+UUP.US,D,20070404,000000,22.0978,22.0978,22.0978,22.0978,552.68925704354,0
+UUP.US,D,20070405,000000,22.0251,22.0251,22.0251,22.0251,1218.0627315426,0
+UUP.US,D,20070409,000000,22.1696,22.1966,22.1602,22.1696,25146.824603969,0
+UUP.US,D,20070410,000000,22.0885,22.1156,22.0792,22.0978,33789.167491293,0
+UUP.US,D,20070411,000000,22.0978,22.4593,22.0699,22.0978,190545.79216814,0
+UUP.US,D,20070412,000000,22.0344,22.0344,21.9618,21.9618,9859.3324358427,0
+UUP.US,D,20070413,000000,21.9254,21.9711,21.9077,21.9534,9195.032144367,0
+UUP.US,D,20070416,000000,21.9534,21.9534,21.863,21.863,25036.286752561,0
+UUP.US,D,20070417,000000,21.8713,21.8713,21.8258,21.8537,26144.884815718,0
+UUP.US,D,20070418,000000,21.7996,21.8351,21.7539,21.8258,20273.500494776,0
+UUP.US,D,20070419,000000,21.8173,21.8351,21.7903,21.8258,29689.60834196,0
+UUP.US,D,20070420,000000,21.8258,21.8258,21.727,21.7539,26809.185107193,0
+UUP.US,D,20070423,000000,21.8984,21.8984,21.8258,21.863,32459.493725318,0
+UUP.US,D,20070424,000000,21.863,21.8984,21.7903,21.8351,46861.609899152,0
+UUP.US,D,20070425,000000,21.8173,21.8258,21.7903,21.7996,8419.1208184593,0
+UUP.US,D,20070426,000000,21.8984,21.9077,21.8713,21.8891,45199.249395927,0
+UUP.US,D,20070427,000000,21.7903,21.8713,21.7353,21.8173,61816.415330029,0
+UUP.US,D,20070430,000000,21.7903,21.808,21.7633,21.781,6979.9823840993,0
+UUP.US,D,20070501,000000,21.7903,21.9161,21.7903,21.9077,2768.8122003346,0
+UUP.US,D,20070502,000000,21.9161,21.9348,21.8537,21.9254,23597.148318201,0
+UUP.US,D,20070503,000000,21.9254,22.0075,21.9254,21.9534,14955.8786139,0
+UUP.US,D,20070504,000000,21.9077,21.9254,21.8351,21.8713,100591.59114797,0
+UUP.US,D,20070507,000000,21.8713,22.0075,21.8713,21.9254,58160.080769354,0
+UUP.US,D,20070508,000000,21.9254,21.9982,21.9254,21.9888,162851.23106666,0
+UUP.US,D,20070509,000000,21.9441,22.0158,21.9441,22.0158,10745.781613159,0
+UUP.US,D,20070510,000000,22.0437,22.1062,22.0158,22.0437,16617.165934101,0
+UUP.US,D,20070511,000000,22.0699,22.0792,22.0251,22.0606,26698.647255785,0
+UUP.US,D,20070514,000000,21.9982,22.053,21.6906,22.0437,17060.390522759,0
+UUP.US,D,20070515,000000,22.0606,22.0606,21.9077,21.9711,34453.467782768,0
+UUP.US,D,20070516,000000,22.0344,22.0792,21.9441,22.0699,14401.04299081,0
+UUP.US,D,20070517,000000,22.1249,22.1342,22.1062,22.1249,8972.8832585262,0
+UUP.US,D,20070518,000000,22.1156,22.1249,22.0699,22.0792,11521.692939067,0
+UUP.US,D,20070521,000000,22.1602,22.1789,22.1342,22.1425,18167.915402893,0
+UUP.US,D,20070522,000000,22.1509,22.1602,22.1249,22.1509,8640.1965212767,0
+UUP.US,D,20070523,000000,22.0978,22.1425,21.8713,22.1342,10966.857315977,0
+UUP.US,D,20070524,000000,22.1249,22.1696,22.1249,22.1696,6758.9066812819,0
+UUP.US,D,20070525,000000,22.1602,22.1602,22.1156,22.1509,11853.306493293,0
+UUP.US,D,20070529,000000,22.0792,22.1602,22.0606,22.1602,10635.24376175,0
+UUP.US,D,20070530,000000,22.1602,22.2059,22.1342,22.1966,25036.286752561,0
+UUP.US,D,20070531,000000,22.1249,22.1602,22.1249,22.1602,2658.2743489259,0
+UUP.US,D,20070601,000000,22.1966,22.2152,22.1425,22.1696,13848.353733767,0
+UUP.US,D,20070604,000000,22.0792,22.0792,22.0699,22.0792,8862.3454071175,0
+UUP.US,D,20070605,000000,22.0075,22.053,21.8713,22.0158,106018.67769723,0
+UUP.US,D,20070606,000000,22.0885,22.1249,21.7633,22.053,60376.203712645,0
+UUP.US,D,20070607,000000,22.1249,22.1966,22.1062,22.1966,18057.377551485,0
+UUP.US,D,20070608,000000,22.314,22.314,21.8351,22.2692,9305.5699957757,0
+UUP.US,D,20070611,000000,22.314,22.3411,22.287,22.3233,10745.781613159,0
+UUP.US,D,20070612,000000,22.3411,22.369,22.2963,22.369,173597.01267982,0
+UUP.US,D,20070613,000000,22.4137,22.423,22.3867,22.4044,11299.544053226,0
+UUP.US,D,20070614,000000,22.4137,22.4314,22.3867,22.4314,13404.055962085,0
+UUP.US,D,20070615,000000,22.369,22.3867,22.314,22.314,58160.080769354,0
+UUP.US,D,20070618,000000,22.2963,22.369,22.287,22.287,60820.501484327,0
+UUP.US,D,20070619,000000,22.3317,22.3317,22.2963,22.2963,2768.8122003346,0
+UUP.US,D,20070620,000000,22.2786,25.7617,21.411,21.4483,4763.8594408083,0
+UUP.US,D,20070621,000000,22.3233,22.423,22.2692,22.3233,3655.261377651,0
+UUP.US,D,20070622,000000,22.233,22.2786,22.1882,22.1882,51845.471859754,0
+UUP.US,D,20070625,000000,22.2413,22.2786,22.233,22.2599,10414.168058933,0
+UUP.US,D,20070626,000000,22.2152,22.2506,22.1696,22.2236,19718.664871685,0
+UUP.US,D,20070627,000000,22.2413,22.2599,22.2413,22.2599,2658.2743489259,0
+UUP.US,D,20070628,000000,22.2059,22.2599,22.2059,22.2599,6535.6846124177,0
+UUP.US,D,20070629,000000,22.1602,22.2236,22.1249,22.1249,3986.8749318772,0
+UUP.US,D,20070702,000000,22.0885,22.0978,21.8891,22.0075,17504.688294441,0
+UUP.US,D,20070703,000000,21.9711,22.0606,21.9711,21.9711,7201.0580869168,0
+UUP.US,D,20070705,000000,22.0606,22.0792,22.0606,22.0792,13404.055962085,0
+UUP.US,D,20070706,000000,22.0606,22.0606,22.0437,22.0437,552.68925704354,0
+UUP.US,D,20070709,000000,22.0437,22.0699,22.0344,22.0437,9748.794584434,0
+UUP.US,D,20070710,000000,21.9618,21.9618,21.8891,21.8891,5429.2329153073,0
+UUP.US,D,20070711,000000,21.8537,21.8891,21.8537,21.863,5429.2329153073,0
+UUP.US,D,20070712,000000,21.8351,21.8537,21.8173,21.8258,80870.779910238,0
+UUP.US,D,20070713,000000,21.8258,21.8537,21.8258,21.8537,665.37347449902,0
+UUP.US,D,20070716,000000,21.8351,21.8537,21.808,21.8351,4211.1701837647,0
+UUP.US,D,20070717,000000,21.8351,21.8444,21.8351,21.8351,775.91132590772,0
+UUP.US,D,20070718,000000,21.7903,21.8173,21.7903,21.8173,1218.0627315426,0
+UUP.US,D,20070719,000000,21.7903,21.808,21.781,21.808,12408.142116383,0
+UUP.US,D,20070720,000000,21.7726,21.781,21.7539,21.781,665.37347449902,0
+UUP.US,D,20070723,000000,21.781,21.8173,21.781,21.8173,18611.139991551,0
+UUP.US,D,20070724,000000,21.7726,21.7903,21.6543,21.6543,20052.424791958,0
+UUP.US,D,20070725,000000,21.8173,21.863,21.8173,21.8351,6979.9823840993,0
+UUP.US,D,20070726,000000,21.8351,21.8351,21.7353,21.7446,3323.6478234249,0
+UUP.US,D,20070727,000000,21.9077,23.5682,21.9077,21.9161,30353.908633436,0
+UUP.US,D,20070730,000000,21.9348,21.9534,21.9348,21.9534,5760.8464695334,0
+UUP.US,D,20070731,000000,21.9348,21.9348,21.6096,21.9161,7311.5959383255,0
+UUP.US,D,20070801,000000,21.9711,21.9711,21.8807,21.9254,12408.142116383,0
+UUP.US,D,20070802,000000,21.9348,21.9618,21.9077,21.9618,996.98702872514,0
+UUP.US,D,20070803,000000,21.863,21.863,21.7633,21.7633,22267.474552226,0
+UUP.US,D,20070806,000000,21.7726,21.7996,21.7726,21.7996,3655.261377651,0
+UUP.US,D,20070807,000000,21.808,21.8807,21.808,21.863,15178.027499741,0
+UUP.US,D,20070808,000000,21.781,21.808,21.781,21.7996,4763.8594408083,0
+UUP.US,D,20070809,000000,21.9711,21.9711,21.9441,21.9711,6869.4445326906,0
+UUP.US,D,20070810,000000,21.9982,22.0075,21.9711,21.9888,44866.562658678,0
+UUP.US,D,20070813,000000,22.0075,22.0792,21.9794,22.053,28138.858873168,0
+UUP.US,D,20070814,000000,22.1249,22.1966,22.1249,22.1966,43869.575629953,0
+UUP.US,D,20070815,000000,22.287,22.3233,22.2506,22.2963,29689.60834196,0
+UUP.US,D,20070816,000000,22.2506,22.2786,22.2236,22.233,34120.781045519,0
+UUP.US,D,20070817,000000,21.9161,22.233,21.9161,22.1696,18057.377551485,0
+UUP.US,D,20070820,000000,22.2152,22.233,22.1882,22.2236,14734.802911083,0
+UUP.US,D,20070821,000000,22.2152,22.233,22.2152,22.233,7532.6716411429,0
+UUP.US,D,20070822,000000,22.1789,22.2059,22.1696,22.1696,23486.610466792,0
+UUP.US,D,20070823,000000,22.1602,22.1602,22.1249,22.1342,1328.6005829513,0
+UUP.US,D,20070824,000000,22.0699,22.0699,21.9888,22.0344,57607.391512311,0
+UUP.US,D,20070827,000000,21.9982,22.0158,21.9982,22.0158,2768.8122003346,0
+UUP.US,D,20070828,000000,22.0075,22.0158,21.9888,22.0158,19054.36458021,0
+UUP.US,D,20070829,000000,22.0158,22.0344,21.9888,21.9982,4321.7080351734,0
+UUP.US,D,20070830,000000,22.0792,22.0978,22.0158,22.0978,30464.446484844,0
+UUP.US,D,20070831,000000,21.9888,22.0792,21.9888,22.0437,6313.5357265769,0
+UUP.US,D,20070904,000000,22.1342,22.1425,22.0792,22.0792,5206.0108464431,0
+UUP.US,D,20070905,000000,21.9888,21.9982,21.9711,21.9982,996.98702872514,0
+UUP.US,D,20070906,000000,22.0158,22.0158,21.9254,21.9348,44977.100510087,0
+UUP.US,D,20070907,000000,21.8173,21.8444,21.7996,21.808,3323.6478234249,0
+UUP.US,D,20070910,000000,21.7996,21.808,21.7726,21.7903,54949.117163385,0
+UUP.US,D,20070911,000000,21.8173,21.8173,21.7633,21.808,3876.3370804685,0
+UUP.US,D,20070912,000000,21.7539,21.781,21.6906,21.7093,9084.4942929583,0
+UUP.US,D,20070913,000000,21.781,21.7996,21.7726,21.7726,2768.8122003346,0
+UUP.US,D,20070914,000000,21.7726,21.8173,21.7726,21.8173,2658.2743489259,0
+UUP.US,D,20070917,000000,21.7903,21.8258,21.7903,21.7996,2768.8122003346,0
+UUP.US,D,20070918,000000,21.8351,21.8444,21.6729,21.7353,11853.306493293,0
+UUP.US,D,20070919,000000,21.7353,21.781,21.7186,21.727,31019.282107935,0
+UUP.US,D,20070920,000000,21.6003,21.6096,21.4931,21.5555,59711.90342117,0
+UUP.US,D,20070921,000000,21.5919,21.6003,21.5648,21.5732,8308.5829670506,0
+UUP.US,D,20070924,000000,21.5388,21.5732,21.5294,21.5648,37444.428868944,0
+UUP.US,D,20070925,000000,21.4838,21.5201,21.4567,21.5108,30798.206405117,0
+UUP.US,D,20070926,000000,21.5388,22.314,21.5201,21.5825,19608.127020277,0
+UUP.US,D,20070927,000000,21.4838,21.5471,21.466,21.5471,142576.65738886,0
+UUP.US,D,20070928,000000,21.4483,21.466,21.3393,21.385,49630.422099486,0
+UUP.US,D,20071001,000000,21.4297,21.439,20.9423,21.411,49408.273213645,0
+UUP.US,D,20071002,000000,21.5201,21.5555,21.5015,21.5471,110449.85040079,0
+UUP.US,D,20071003,000000,21.5015,21.6189,21.4745,21.6096,54061.594803045,0
+UUP.US,D,20071004,000000,21.6282,21.6282,21.5648,21.5825,18390.064288734,0
+UUP.US,D,20071005,000000,21.5648,21.5648,21.4745,21.5471,32126.806988069,0
+UUP.US,D,20071008,000000,21.5919,21.6999,21.5825,21.6822,53840.519100228,0
+UUP.US,D,20071009,000000,21.6729,21.6822,21.5648,21.6003,102805.56772521,0
+UUP.US,D,20071010,000000,21.5108,21.5555,21.4745,21.5388,55170.192866202,0
+UUP.US,D,20071011,000000,21.5015,21.5555,21.411,21.5555,100369.44226213,0
+UUP.US,D,20071012,000000,21.5108,21.5294,21.4745,21.5201,15620.178905376,0
+UUP.US,D,20071015,000000,21.4745,21.4931,21.4297,21.4931,20384.038346184,0
+UUP.US,D,20071016,000000,21.5015,21.5388,21.4931,21.5201,327361.60308747,0
+UUP.US,D,20071017,000000,21.466,21.5201,21.4483,21.5108,48966.121808011,0
+UUP.US,D,20071018,000000,21.3486,21.3757,21.3207,21.3757,25036.286752561,0
+UUP.US,D,20071019,000000,21.33,21.4027,21.3123,21.33,56609.331300562,0
+UUP.US,D,20071022,000000,21.466,21.5732,21.4567,21.5108,107236.74042877,0
+UUP.US,D,20071023,000000,21.3664,21.385,21.33,21.3757,43869.575629953,0
+UUP.US,D,20071024,000000,21.385,21.4027,21.33,21.3393,41099.690246595,0
+UUP.US,D,20071025,000000,21.303,21.33,21.2676,21.2946,21602.101077727,0
+UUP.US,D,20071026,000000,21.2135,21.2303,21.1762,21.2042,74335.095297821,0
+UUP.US,D,20071029,000000,21.2042,21.2042,21.1231,21.1762,29246.383753302,0
+UUP.US,D,20071030,000000,21.1949,21.249,21.1231,21.2135,271749.25881563,0
+UUP.US,D,20071031,000000,21.2135,21.3123,21.0952,21.1231,80427.55532158,0
+UUP.US,D,20071101,000000,21.1949,21.2135,21.1316,21.1949,102583.41883937,0
+UUP.US,D,20071102,000000,21.1316,21.1316,20.9237,20.9871,72008.434503121,0
+UUP.US,D,20071105,000000,21.1045,21.1316,21.0682,21.0952,92281.934997896,0
+UUP.US,D,20071106,000000,20.9955,21.0328,20.9871,21.0235,31129.819959343,0
+UUP.US,D,20071107,000000,20.9871,20.9871,20.8063,20.9144,148892.33948148,0
+UUP.US,D,20071108,000000,20.8968,20.9051,20.8147,20.8968,166172.73252404,0
+UUP.US,D,20071109,000000,21.7093,21.7093,20.824,20.8968,144570.63144631,0
+UUP.US,D,20071112,000000,22.233,22.233,20.9144,21.0952,206388.11995936,0
+UUP.US,D,20071113,000000,21.3393,21.3393,20.8874,21.0142,171491.42758793,0
+UUP.US,D,20071114,000000,22.9281,22.9281,20.8968,21.0235,136373.65951369,0
+UUP.US,D,20071115,000000,21.0142,21.0952,20.9778,21.0775,129726.36386684,0
+UUP.US,D,20071116,000000,21.1231,21.1231,20.9955,21.0504,87961.300145746,0
+UUP.US,D,20071119,000000,20.9955,21.0588,20.8968,20.9871,661482.11285622,0
+UUP.US,D,20071120,000000,21.2135,21.2135,19.4254,20.7887,239855.33254364,0
+UUP.US,D,20071121,000000,20.7523,20.7887,20.6796,20.6796,108455.87634334,0
+UUP.US,D,20071123,000000,20.7887,20.8427,20.7606,20.8333,28027.247838736,0
+UUP.US,D,20071126,000000,21.0682,21.0682,20.7075,20.7244,122525.30577992,0
+UUP.US,D,20071127,000000,20.6703,20.8968,20.6703,20.8427,155731.73488952,0
+UUP.US,D,20071128,000000,21.1949,21.1949,20.879,20.9051,256045.37163443,0
+UUP.US,D,20071129,000000,21.5294,21.5294,20.9685,21.0235,84083.889882255,0
+UUP.US,D,20071130,000000,22.233,22.233,20.9955,21.1856,116432.84575616,0
+UUP.US,D,20071203,000000,21.5471,21.5471,21.0859,21.1399,133087.57309608,0
+UUP.US,D,20071204,000000,20.9871,21.0142,20.9601,20.9871,114327.26066428,0
+UUP.US,D,20071205,000000,20.9871,21.249,20.9871,21.2396,120143.91265103,0
+UUP.US,D,20071206,000000,21.6189,21.6189,21.1856,21.2303,1395193.7359184,0
+UUP.US,D,20071207,000000,21.5555,21.5555,21.1856,21.2676,307919.81943582,0
+UUP.US,D,20071210,000000,20.9051,21.2042,20.9051,21.1231,534082.40978408,0
+UUP.US,D,20071211,000000,20.933,21.2303,20.933,21.0775,236569.24612603,0
+UUP.US,D,20071212,000000,21.3934,21.3934,21.1231,21.1585,92614.621735146,0
+UUP.US,D,20071213,000000,21.1856,21.2583,21.1679,21.2219,201291.5737813,0
+UUP.US,D,20071214,000000,21.7186,21.7186,21.3934,21.4931,346306.50299929,0
+UUP.US,D,20071217,000000,21.8537,21.8537,21.5388,21.6729,209156.9321597,0
+UUP.US,D,20071218,000000,21.5108,21.5388,21.4567,21.466,193093.52866566,0
+UUP.US,D,20071219,000000,21.5201,21.5732,21.4931,21.5294,85191.414762388,0
+UUP.US,D,20071220,000000,21.5648,21.6003,21.5294,21.5648,130502.27519275,0
+UUP.US,D,20071221,000000,21.4931,21.8173,21.4931,21.6189,282939.33820047,0
+UUP.US,D,20071224,000000,21.5201,21.645,21.4745,21.4745,36226.366137401,0
+UUP.US,D,20071226,000000,21.4297,21.6096,21.3664,21.3934,130169.5884555,0
+UUP.US,D,20071227,000000,21.3757,21.3757,21.2303,21.2583,248928.02182334,0
+UUP.US,D,20071228,000000,21.1856,21.2135,20.4457,21.1138,215693.68995514,0
+UUP.US,D,20071231,000000,21.0952,21.2946,21.0859,21.249,124741.42872321,0
+UUP.US,D,20080102,000000,21.3757,21.3757,21.0048,21.0588,108233.7274575,0
+UUP.US,D,20080103,000000,21.0411,21.1316,21.0142,21.1045,77548.205269837,0
+UUP.US,D,20080104,000000,20.7794,21.0682,20.77,20.879,1212623.83998,0
+UUP.US,D,20080107,000000,21.1585,21.1762,21.0775,21.0859,346970.80329077,0
+UUP.US,D,20080108,000000,21.1231,21.1316,20.9778,21.0588,95272.896084072,0
+UUP.US,D,20080109,000000,21.0328,21.3664,21.0328,21.2219,109452.86337206,0
+UUP.US,D,20080110,000000,21.3579,21.3579,20.9871,21.0142,146122.45409812,0
+UUP.US,D,20080111,000000,20.9871,21.1138,20.9871,21.1138,38108.729160419,0
+UUP.US,D,20080114,000000,21.0235,21.0235,20.933,21.0048,142133.4328002,0
+UUP.US,D,20080115,000000,20.7606,21.0504,20.743,20.9871,170494.44055921,0
+UUP.US,D,20080116,000000,21.0504,21.2583,21.0142,21.249,356941.74676104,0
+UUP.US,D,20080117,000000,21.303,21.303,21.1231,21.2135,96269.883112797,0
+UUP.US,D,20080118,000000,21.2396,21.2853,21.2219,21.276,113218.66260112,0
+UUP.US,D,20080122,000000,21.2219,21.411,21.1679,21.3123,187222.14434472,0
+UUP.US,D,20080123,000000,21.5201,21.5201,21.1585,21.249,175147.76214861,0
+UUP.US,D,20080124,000000,21.1138,21.1679,21.0235,21.0682,150110.40221302,0
+UUP.US,D,20080125,000000,21.1399,21.2135,21.0859,21.1231,178581.94782344,0
+UUP.US,D,20080128,000000,21.1231,21.1316,20.9601,20.9871,419754.07593677,0
+UUP.US,D,20080129,000000,20.798,21.0682,20.798,20.9778,266874.86152341,0
+UUP.US,D,20080130,000000,21.1585,21.2042,20.852,20.852,52066.547562571,0
+UUP.US,D,20080131,000000,20.8427,21.0504,20.8427,21.0142,491541.43473708,0
+UUP.US,D,20080201,000000,21.1585,21.1585,20.9685,21.0952,231867.63130058,0
+UUP.US,D,20080204,000000,20.8697,21.0775,20.8697,21.0588,249926.08203509,0
+UUP.US,D,20080205,000000,21.2042,21.303,21.0142,21.2853,330132.56165385,0
+UUP.US,D,20080206,000000,21.249,21.2853,21.2135,21.2853,199409.21075828,0
+UUP.US,D,20080207,000000,21.5388,21.5388,21.385,21.4931,256793.38020173,0
+UUP.US,D,20080208,000000,21.4931,21.4931,21.3664,21.4297,207828.33157674,0
+UUP.US,D,20080211,000000,21.5108,21.5108,21.3393,21.385,172600.02565109,0
+UUP.US,D,20080212,000000,21.2135,21.3207,21.2135,21.3123,80649.704207421,0
+UUP.US,D,20080213,000000,21.3123,21.4027,21.3123,21.3486,131609.80007288,0
+UUP.US,D,20080214,000000,21.4297,21.4297,21.2135,21.276,184453.33214438,0
+UUP.US,D,20080215,000000,21.2042,21.276,21.1492,21.276,157200.92244853,0
+UUP.US,D,20080219,000000,21.2946,21.2946,21.1492,21.2396,120641.86957388,0
+UUP.US,D,20080220,000000,21.4483,21.4483,21.0952,21.249,159859.19679746,0
+UUP.US,D,20080221,000000,21.33,21.33,21.0328,21.0952,121195.63201395,0
+UUP.US,D,20080222,000000,21.0328,21.0682,20.852,20.852,249149.09752616,0
+UUP.US,D,20080225,000000,20.9871,21.0682,20.933,20.9601,61483.728592779,0
+UUP.US,D,20080226,000000,20.8604,20.9601,20.8063,20.824,195530.72731177,0
+UUP.US,D,20080227,000000,20.8063,20.8063,20.6339,20.6889,195752.87619761,0
+UUP.US,D,20080228,000000,20.6703,20.7075,20.4551,20.5725,217797.12868097,0
+UUP.US,D,20080229,000000,20.5538,20.6339,20.5361,20.5808,216357.99024661,0
+UUP.US,D,20080303,000000,20.6256,20.6256,20.4457,20.5361,106684.05117173,0
+UUP.US,D,20080304,000000,20.5091,20.5994,20.4998,20.5901,57939.005066537,0
+UUP.US,D,20080305,000000,20.5538,20.5994,20.4644,20.4905,82200.453676213,0
+UUP.US,D,20080306,000000,20.4457,20.4457,20.3646,20.3824,84527.114470913,0
+UUP.US,D,20080307,000000,20.3376,20.4998,19.6518,20.4457,201179.96274687,0
+UUP.US,D,20080310,000000,20.5277,20.5277,20.3376,20.3824,92725.159586555,0
+UUP.US,D,20080311,000000,20.5632,20.5632,20.2109,20.5184,156202.86223678,0
+UUP.US,D,20080312,000000,20.824,21.249,20.1569,20.1569,126623.79174623,0
+UUP.US,D,20080313,000000,20.0302,20.1746,19.9938,20.1028,125848.95360335,0
+UUP.US,D,20080314,000000,20.3739,20.4094,19.9667,20.1382,225442.48453957,0
+UUP.US,D,20080317,000000,19.7413,20.1382,19.7226,19.9667,172489.48779968,0
+UUP.US,D,20080318,000000,20.1382,20.2025,19.9938,20.2025,399593.25965945,0
+UUP.US,D,20080319,000000,20.2929,20.2929,20.0841,20.2193,367853.87174283,0
+UUP.US,D,20080320,000000,20.5538,20.5725,20.3646,20.4373,879280.31472021,0
+UUP.US,D,20080324,000000,20.5277,20.743,20.5277,20.743,544034.03595993,0
+UUP.US,D,20080325,000000,20.6889,20.6889,20.2025,20.2836,182126.67134968,0
+UUP.US,D,20080326,000000,20.0031,20.1382,19.9584,19.9938,239599.91498407,0
+UUP.US,D,20080327,000000,19.9938,20.1653,19.9938,20.0302,85745.177202455,0
+UUP.US,D,20080328,000000,20.2193,20.2286,20.0124,20.0478,134489.15012463,0
+UUP.US,D,20080331,000000,19.9938,20.4998,19.9667,20.0841,283049.87605188,0
+UUP.US,D,20080401,000000,20.4001,20.428,20.2286,20.4001,1582526.4181145,0
+UUP.US,D,20080402,000000,20.4551,20.4551,20.1746,20.2025,339215.98276378,0
+UUP.US,D,20080403,000000,20.0478,20.3096,20.0478,20.2743,558937.32860569,0
+UUP.US,D,20080404,000000,20.2743,20.2743,20.0031,20.0748,1480607.2995666,0
+UUP.US,D,20080407,000000,20.3096,20.3096,20.1205,20.2193,342428.01955278,0
+UUP.US,D,20080408,000000,20.265,20.265,20.1205,20.2193,159748.65894605,0
+UUP.US,D,20080409,000000,20.3096,20.3096,20.0302,20.0841,168943.69109042,0
+UUP.US,D,20080410,000000,20.1839,20.1839,19.9938,20.1746,210757.04804756,0
+UUP.US,D,20080411,000000,20.2379,20.2379,20.0302,20.1028,360818.08384151,0
+UUP.US,D,20080414,000000,19.868,20.1205,19.8587,20.1028,330887.00931929,0
+UUP.US,D,20080415,000000,20.2025,20.2025,20.1121,20.1298,179436.20151006,0
+UUP.US,D,20080416,000000,20.1205,20.1205,19.8587,19.9304,332791.9091858,0
+UUP.US,D,20080417,000000,19.9584,20.0665,19.9304,20.0395,129927.04909221,0
+UUP.US,D,20080418,000000,20.3376,20.3376,20.1476,20.1746,832522.80357433,0
+UUP.US,D,20080421,000000,20.2929,20.2929,19.9491,20.0217,206702.56258521,0
+UUP.US,D,20080422,000000,19.9845,20.1653,19.8773,19.9491,250166.47503233,0
+UUP.US,D,20080423,000000,20.1028,20.1382,20.0572,20.0841,350973.775968,0
+UUP.US,D,20080424,000000,20.428,20.428,20.2193,20.3096,1512902.5962893,0
+UUP.US,D,20080425,000000,20.4727,20.4727,20.2379,20.3646,1024473.3923201,0
+UUP.US,D,20080428,000000,20.4551,20.4551,20.2743,20.3376,1471118.2152738,0
+UUP.US,D,20080429,000000,20.4373,20.5091,20.3096,20.4187,2484552.8470154,0
+UUP.US,D,20080430,000000,20.4905,20.4905,20.2193,20.2743,3928164.3082168,0
+UUP.US,D,20080501,000000,20.5184,20.5184,20.3824,20.4457,2987985.1496516,0
+UUP.US,D,20080502,000000,20.5808,20.5808,20.4998,20.5538,2543171.1769357,0
+UUP.US,D,20080505,000000,20.5632,20.5632,20.4187,20.4551,884814.71957181,0
+UUP.US,D,20080506,000000,20.4457,20.5184,20.265,20.3824,1824328.5046626,0
+UUP.US,D,20080507,000000,20.5277,20.5725,20.5091,20.5184,1325670.7932974,0
+UUP.US,D,20080508,000000,20.5632,20.5632,20.4373,20.5184,895352.30367844,0
+UUP.US,D,20080509,000000,20.5184,20.5184,20.3553,20.3824,649726.46601805,0
+UUP.US,D,20080512,000000,20.5454,20.5538,20.319,20.3553,726098.46269426,0
+UUP.US,D,20080513,000000,20.3553,20.4727,20.3553,20.4457,566283.26640076,0
+UUP.US,D,20080514,000000,20.4905,20.4998,20.4187,20.4727,927648.6735842,0
+UUP.US,D,20080515,000000,20.4644,20.5091,20.3646,20.4551,596226.14593624,0
+UUP.US,D,20080516,000000,20.3553,20.428,20.1746,20.2556,982309.10451429,0
+UUP.US,D,20080519,000000,20.1932,20.3739,20.1932,20.3646,831019.27415857,0
+UUP.US,D,20080520,000000,20.2379,20.2379,20.1298,20.1569,853365.0910715,0
+UUP.US,D,20080521,000000,20.0935,20.1298,19.9845,20.0124,633336.81488491,0
+UUP.US,D,20080522,000000,19.9752,20.1382,19.9752,20.1382,375643.03412656,0
+UUP.US,D,20080523,000000,20.0302,20.0665,19.9938,20.0217,282960.80186094,0
+UUP.US,D,20080527,000000,20.0935,20.1746,20.0935,20.1382,527616.48206818,0
+UUP.US,D,20080528,000000,20.319,20.319,20.1569,20.2286,367077.96041692,0
+UUP.US,D,20080529,000000,20.319,20.4001,20.2743,20.3908,925286.59774973,0
+UUP.US,D,20080530,000000,20.4373,20.4373,20.3003,20.3646,632800.22337322,0
+UUP.US,D,20080602,000000,20.4001,20.4001,20.2836,20.3376,263829.16810305,0
+UUP.US,D,20080603,000000,20.4001,20.482,20.3908,20.4457,804116.72212834,0
+UUP.US,D,20080604,000000,20.482,20.5091,20.4094,20.4998,671878.03680375,0
+UUP.US,D,20080605,000000,20.5184,20.5184,20.3376,20.4001,1512355.2729474,0
+UUP.US,D,20080606,000000,20.2836,20.3096,20.1382,20.1653,735911.6482601,0
+UUP.US,D,20080609,000000,20.1121,20.3376,20.1121,20.3376,375121.46717719,0
+UUP.US,D,20080610,000000,20.4551,20.5538,20.428,20.5538,842712.67638138,0
+UUP.US,D,20080611,000000,20.5361,20.5361,20.3553,20.4187,653577.04670596,0
+UUP.US,D,20080612,000000,20.5632,20.6256,20.5184,20.5901,948127.15203644,0
+UUP.US,D,20080613,000000,20.6703,20.6889,20.6172,20.6172,1239408.3418777,0
+UUP.US,D,20080616,000000,20.5994,20.5994,20.4551,20.5277,632512.61032295,0
+UUP.US,D,20080617,000000,20.5184,20.5184,20.4551,20.482,308507.92373263,0
+UUP.US,D,20080618,000000,20.428,20.5277,20.428,20.4644,428806.37473903,0
+UUP.US,D,20080619,000000,20.4905,20.5277,20.4457,20.482,331719.79934544,0
+UUP.US,D,20080620,000000,20.4551,20.4551,20.2929,20.346,388478.30308625,0
+UUP.US,D,20080623,000000,20.4905,20.4998,20.4187,20.4644,419995.54211704,0
+UUP.US,D,20080624,000000,20.4001,20.4457,20.319,20.4094,853457.38481151,0
+UUP.US,D,20080625,000000,20.428,20.4457,20.265,20.3096,543735.69107943,0
+UUP.US,D,20080626,000000,20.2109,20.2379,20.0572,20.1839,836864.90208695,0
+UUP.US,D,20080627,000000,20.1382,20.1932,20.0748,20.1205,495182.74473542,0
+UUP.US,D,20080630,000000,20.1569,20.1839,20.0748,20.1653,398696.0786519,0
+UUP.US,D,20080701,000000,20.2193,20.2193,20.0478,20.1476,367361.28073509,0
+UUP.US,D,20080702,000000,20.0748,20.0841,20.0124,20.0478,219351.09769883,0
+UUP.US,D,20080703,000000,20.2929,20.2929,20.1382,20.2472,284530.86862415,0
+UUP.US,D,20080707,000000,20.2836,20.3646,20.1746,20.2286,493395.89500149,0
+UUP.US,D,20080708,000000,20.1932,20.3283,20.1932,20.319,296686.81273004,0
+UUP.US,D,20080709,000000,20.3908,20.3908,20.1653,20.1746,252069.22853279,0
+UUP.US,D,20080710,000000,20.1205,20.2286,20.1205,20.1569,327095.45369767,0
+UUP.US,D,20080711,000000,20.0478,20.0841,19.9304,20.0217,978645.25767246,0
+UUP.US,D,20080714,000000,20.2286,20.2286,19.813,19.9845,737399.07993051,0
+UUP.US,D,20080715,000000,19.8223,19.9845,19.813,19.9667,1456115.1166069,0
+UUP.US,D,20080716,000000,19.9491,20.0748,19.8587,20.0665,395409.9922343,0
+UUP.US,D,20080717,000000,20.1298,20.1569,19.9667,20.1028,459784.87589208,0
+UUP.US,D,20080718,000000,20.0841,20.1382,20.0478,20.1028,354005.51800906,0
+UUP.US,D,20080721,000000,20.0841,20.1028,20.0031,20.0302,129963.53731501,0
+UUP.US,D,20080722,000000,19.9034,20.1746,19.9034,20.1746,301416.3303141,0
+UUP.US,D,20080723,000000,20.1932,20.2743,20.1746,20.2556,322861.74667041,0
+UUP.US,D,20080724,000000,20.2472,20.3003,20.2109,20.2379,239376.69291521,0
+UUP.US,D,20080725,000000,20.2193,20.2836,20.2193,20.265,159748.65894605,0
+UUP.US,D,20080728,000000,20.265,20.265,20.1653,20.2193,176424.84994644,0
+UUP.US,D,20080729,000000,20.2286,20.4187,20.2286,20.3908,515770.68785605,0
+UUP.US,D,20080730,000000,20.5091,20.5091,20.346,20.3739,506176.43162699,0
+UUP.US,D,20080731,000000,20.265,20.4998,20.1932,20.3739,223199.53202069,0
+UUP.US,D,20080801,000000,20.4905,20.4905,20.346,20.4373,456672.64512426,0
+UUP.US,D,20080804,000000,20.4644,20.4644,20.3553,20.4457,188357.57198346,0
+UUP.US,D,20080805,000000,20.5184,20.6619,20.5091,20.5994,1021793.6543107,0
+UUP.US,D,20080806,000000,20.6432,20.6889,20.6087,20.6619,1061086.1043459,0
+UUP.US,D,20080807,000000,20.6256,20.77,20.6256,20.77,1880168.3637354,0
+UUP.US,D,20080808,000000,21.1492,21.4297,21.0235,21.0952,3225366.7953263,0
+UUP.US,D,20080811,000000,21.249,21.3393,21.0504,21.2135,2651650.6633056,0
+UUP.US,D,20080812,000000,21.1949,21.2303,21.1231,21.1679,1194617.9752137,0
+UUP.US,D,20080813,000000,21.1585,21.2396,20.9871,21.1679,1225823.9911677,0
+UUP.US,D,20080814,000000,21.2219,21.33,21.1492,21.2946,1074004.0083984,0
+UUP.US,D,20080815,000000,21.411,21.466,21.3579,21.4567,2096935.2367139,0
+UUP.US,D,20080818,000000,21.4297,21.4297,21.33,21.3934,1231284.3463907,0
+UUP.US,D,20080819,000000,21.4297,21.4297,21.2676,21.2946,996395.70487925,0
+UUP.US,D,20080820,000000,21.3579,21.4297,21.303,21.3579,631718.45488565,0
+UUP.US,D,20080821,000000,21.1585,21.1949,21.0859,21.1138,1091171.7172235,0
+UUP.US,D,20080822,000000,21.2219,21.33,21.2219,21.33,779165.21683463,0
+UUP.US,D,20080825,000000,21.276,21.3207,21.2303,21.3207,545683.51826688,0
+UUP.US,D,20080826,000000,21.4297,21.466,21.3934,21.4483,1598439.5759853,0
+UUP.US,D,20080827,000000,21.3393,21.4483,21.3207,21.385,1179204.9206318,0
+UUP.US,D,20080828,000000,21.276,21.4567,21.2676,21.4567,1082819.1337525,0
+UUP.US,D,20080829,000000,21.3664,21.4838,21.3579,21.466,617395.75425554,0
+UUP.US,D,20080902,000000,21.6999,21.7186,21.5919,21.6729,4673679.8713532,0
+UUP.US,D,20080903,000000,21.6906,21.7353,21.6375,21.6543,2894498.0301184,0
+UUP.US,D,20080904,000000,21.645,21.8351,21.645,21.8258,2491558.585792,0
+UUP.US,D,20080905,000000,21.7903,21.9077,21.7539,21.9077,2665815.6060312,0
+UUP.US,D,20080908,000000,21.9441,22.1882,21.9077,22.0251,3754728.2729905,0
+UUP.US,D,20080909,000000,22.0885,22.1062,21.8713,22.0344,3122695.375479,0
+UUP.US,D,20080910,000000,22.0158,22.1696,21.9888,22.1696,1306869.6999107,0
+UUP.US,D,20080911,000000,22.2599,22.2599,22.1882,22.233,2213721.1596847,0
+UUP.US,D,20080912,000000,21.9711,22.0158,21.8173,21.8173,2366126.0272018,0
+UUP.US,D,20080915,000000,21.7996,21.8444,21.33,21.6189,3782805.9604313,0
+UUP.US,D,20080916,000000,21.6375,21.9794,21.4838,21.9348,1787403.4963769,0
+UUP.US,D,20080917,000000,21.8807,21.8807,21.4297,21.4567,1778523.9800414,0
+UUP.US,D,20080918,000000,21.2853,21.6003,21.249,21.5471,2259448.4151282,0
+UUP.US,D,20080919,000000,21.3934,21.5919,21.2042,21.3757,3240014.6704125,0
+UUP.US,D,20080922,000000,21.0328,21.4931,20.4373,20.8874,7734799.2244994,0
+UUP.US,D,20080923,000000,20.824,21.1762,20.824,21.0235,1462953.4388319,0
+UUP.US,D,20080924,000000,20.8697,21.249,20.8697,21.2303,716038.44503304,0
+UUP.US,D,20080925,000000,20.9778,21.303,20.933,21.1949,1245538.3633073,0
+UUP.US,D,20080926,000000,21.0588,21.2219,21.0588,21.1949,803941.79329553,0
+UUP.US,D,20080929,000000,21.2583,21.466,21.0859,21.3579,931074.27379485,0
+UUP.US,D,20080930,000000,21.5294,21.9534,21.5201,21.9161,753230.67589149,0
+UUP.US,D,20081001,000000,22.233,22.233,21.8351,22.0075,752244.420693,0
+UUP.US,D,20081002,000000,22.3867,22.8377,22.1509,22.3056,2059520.8569696,0
+UUP.US,D,20081003,000000,22.4314,22.4314,22.0606,22.2152,883973.34408148,0
+UUP.US,D,20081006,000000,22.423,22.6205,22.3773,22.4854,1971714.0951792,0
+UUP.US,D,20081007,000000,22.2413,22.45,22.1789,22.3233,1182187.2962538,0
+UUP.US,D,20081008,000000,22.2059,22.4687,22.1342,22.2506,1381126.4528478,0
+UUP.US,D,20081009,000000,22.2059,22.4044,22.1966,22.369,720280.73752449,0
+UUP.US,D,20081010,000000,22.369,22.874,22.2692,22.4044,1698619.0648523,0
+UUP.US,D,20081013,000000,22.369,22.5041,22.1156,22.3867,2037328.505229,0
+UUP.US,D,20081014,000000,22.3597,22.423,22.1789,22.3773,1217958.6327893,0
+UUP.US,D,20081015,000000,22.4854,22.656,22.4137,22.6392,618084.73775656,0
+UUP.US,D,20081016,000000,23.1265,23.1265,22.6653,22.7557,551226.50858266,0
+UUP.US,D,20081017,000000,22.7286,22.8284,22.6839,22.7929,592736.15474419,0
+UUP.US,D,20081020,000000,22.874,22.9905,22.8284,22.9737,542257.91805623,0
+UUP.US,D,20081021,000000,23.0808,23.352,23.0548,23.352,832698.80559017,0
+UUP.US,D,20081022,000000,23.6316,23.749,23.5505,23.6232,1457269.8615401,0
+UUP.US,D,20081023,000000,23.7135,23.7397,23.4518,23.4956,1472533.7436817,0
+UUP.US,D,20081024,000000,23.8487,24.1012,23.6493,24.1012,1009973.6164911,0
+UUP.US,D,20081027,000000,24.3817,24.3817,23.9391,24.1012,1051649.6060213,0
+UUP.US,D,20081028,000000,24.1916,24.2363,23.8207,23.8207,1271724.0290779,0
+UUP.US,D,20081029,000000,23.6763,23.6856,23.325,23.4425,2181557.8644739,0
+UUP.US,D,20081030,000000,23.3344,23.5859,23.2439,23.4154,1652544.0981092,0
+UUP.US,D,20081031,000000,23.7397,23.8664,23.6679,23.7583,801496.00918523,0
+UUP.US,D,20081103,000000,23.7304,23.9297,23.6679,23.8757,772176.64898634,0
+UUP.US,D,20081104,000000,23.6045,23.6139,23.352,23.3799,1201116.0984203,0
+UUP.US,D,20081105,000000,23.4247,23.4871,23.1899,23.4611,666172.99585144,0
+UUP.US,D,20081106,000000,23.6493,23.804,23.5049,23.7854,936154.72222755,0
+UUP.US,D,20081107,000000,23.6679,23.7667,23.5859,23.7304,309854.76842698,0
+UUP.US,D,20081110,000000,23.5859,23.776,23.5682,23.749,452640.6965054,0
+UUP.US,D,20081111,000000,23.7947,24.1198,23.776,24.1198,813836.54077114,0
+UUP.US,D,20081112,000000,24.1198,24.2102,24.0472,24.1739,805586.98287038,0
+UUP.US,D,20081113,000000,24.1822,24.2727,23.776,23.7854,950858.40283096,0
+UUP.US,D,20081114,000000,23.9567,24.0015,23.8123,23.9838,471267.9342423,0
+UUP.US,D,20081117,000000,24.0015,24.0108,23.8487,23.9661,356092.85898955,0
+UUP.US,D,20081118,000000,23.9838,24.1012,23.9111,24.0388,619189.04308762,0
+UUP.US,D,20081119,000000,23.8207,24.1553,23.7135,24.1198,745105.60722144,0
+UUP.US,D,20081120,000000,24.0835,24.2913,24.0648,24.282,1511168.3325236,0
+UUP.US,D,20081121,000000,24.0919,24.3453,24.0742,24.1646,899242.59213821,0
+UUP.US,D,20081124,000000,23.7854,23.804,23.5599,23.5682,1719732.8676543,0
+UUP.US,D,20081125,000000,23.3613,23.5235,23.2803,23.2989,1493982.3795871,0
+UUP.US,D,20081126,000000,23.4956,23.6679,23.434,23.5505,654499.98410607,0
+UUP.US,D,20081128,000000,23.776,23.8664,23.7135,23.804,325239.92025024,0
+UUP.US,D,20081201,000000,23.9018,23.9931,23.8123,23.9391,802255.82276579,0
+UUP.US,D,20081202,000000,23.7854,23.8664,23.7042,23.804,374905.75738949,0
+UUP.US,D,20081203,000000,23.9567,23.9567,23.83,23.8393,769752.32853651,0
+UUP.US,D,20081204,000000,23.8943,23.9391,23.6409,23.776,783832.48980333,0
+UUP.US,D,20081205,000000,23.9018,24.0295,23.8487,23.8757,430920.5452951,0
+UUP.US,D,20081208,000000,23.5599,23.6045,23.4704,23.4797,774684.67771199,0
+UUP.US,D,20081209,000000,23.6586,23.6949,23.4247,23.5318,722612.7642343,0
+UUP.US,D,20081210,000000,23.4611,23.4871,23.3613,23.4061,545846.64208643,0
+UUP.US,D,20081211,000000,22.6029,23.0715,21.5825,22.8833,2552179.475234,0
+UUP.US,D,20081212,000000,22.7379,22.9737,22.7379,22.8284,946370.35142716,0
+UUP.US,D,20081215,000000,22.6205,22.6476,22.395,22.4314,2097413.8763423,0
+UUP.US,D,20081216,000000,22.395,22.4593,21.8258,21.8891,2297873.7332805,0
+UUP.US,D,20081217,000000,21.863,21.9161,21.5648,21.6282,2080289.0948381,0
+UUP.US,D,20081218,000000,21.645,22.053,21.6375,21.9982,1177855.9295714,0
+UUP.US,D,20081219,000000,22.2692,22.4687,22.2599,22.3317,671344.66484113,0
+UUP.US,D,20081222,000000,22.2413,22.3773,22.2236,22.3233,790166.41600735,0
+UUP.US,D,20081223,000000,22.2692,22.3773,22.2506,22.3056,768224.11591121,0
+UUP.US,D,20081224,000000,22.2506,22.3233,22.233,22.2963,148593.99460098,0
+UUP.US,D,20081226,000000,22.2236,22.2413,22.1509,22.1789,182740.53203906,0
+UUP.US,D,20081229,000000,21.9254,22.3056,21.9161,22.287,655967.02529904,0
+UUP.US,D,20081230,000000,22.1342,22.2152,22.0978,22.1882,244759.77896051,0
+UUP.US,D,20081231,000000,22.3056,22.4314,22.2599,22.287,405036.44395406,0
+UUP.US,D,20090102,000000,22.4044,22.5041,22.2599,22.4948,353843.46737253,0
+UUP.US,D,20090105,000000,22.7379,22.7743,22.6653,22.7379,816569.93793171,0
+UUP.US,D,20090106,000000,22.9281,22.9812,22.6839,22.7016,1101629.8857864,0
+UUP.US,D,20090107,000000,22.5041,22.6029,22.4044,22.5581,679480.46534142,0
+UUP.US,D,20090108,000000,22.3056,22.4137,22.2963,22.3317,573996.23278983,0
+UUP.US,D,20090109,000000,22.5488,22.6933,22.5134,22.6746,789914.21799686,0
+UUP.US,D,20090112,000000,22.7286,22.846,22.6933,22.7836,1013767.3184788,0
+UUP.US,D,20090113,000000,23.0548,23.1172,22.9812,23.0455,1153912.1431367,0
+UUP.US,D,20090114,000000,23.1806,23.1806,23.0548,23.1358,1200043.9885799,0
+UUP.US,D,20090115,000000,23.1358,23.2989,23.0632,23.1265,632096.21530988,0
+UUP.US,D,20090116,000000,22.846,23.0362,22.8284,22.9281,396751.47101353,0
+UUP.US,D,20090120,000000,23.5505,23.6045,23.4704,23.5859,744222.3775932,0
+UUP.US,D,20090121,000000,23.5049,23.6232,23.3344,23.3799,1015955.5386635,0
+UUP.US,D,20090122,000000,23.4797,23.5049,23.3344,23.3613,545130.82900983,0
+UUP.US,D,20090123,000000,23.5599,23.6679,23.2989,23.352,678788.26229133,0
+UUP.US,D,20090126,000000,23.1536,23.1806,22.9998,23.0455,648732.6985384,0
+UUP.US,D,20090127,000000,23.0091,23.1265,22.9812,23.0184,345766.69193853,0
+UUP.US,D,20090128,000000,22.8553,23.1713,22.846,23.0995,598142.85081601,0
+UUP.US,D,20090129,000000,23.0455,23.2896,23.0455,23.2803,407608.86366112,0
+UUP.US,D,20090130,000000,23.3156,23.4704,23.3156,23.4247,743570.955498,0
+UUP.US,D,20090202,000000,23.5318,23.5412,23.3437,23.4061,755032.55018776,0
+UUP.US,D,20090203,000000,23.2803,23.3073,23.0901,23.1172,808722.82366471,0
+UUP.US,D,20090204,000000,23.3073,23.3893,23.2085,23.3344,399181.15737847,0
+UUP.US,D,20090205,000000,23.3437,23.4247,23.2896,23.4061,338910.12560212,0
+UUP.US,D,20090206,000000,23.3613,23.3706,23.1358,23.2085,619218.01902925,0
+UUP.US,D,20090209,000000,22.9905,23.0808,22.9458,23.0548,792558.54096648,0
+UUP.US,D,20090210,000000,23.1358,23.3893,23.0362,23.325,682550.84197132,0
+UUP.US,D,20090211,000000,23.2896,23.4518,23.2263,23.3613,310179.94288307,0
+UUP.US,D,20090212,000000,23.5235,23.6045,23.4247,23.4518,501737.74664226,0
+UUP.US,D,20090213,000000,23.4247,23.4611,23.3437,23.3799,411111.73304945,0
+UUP.US,D,20090217,000000,23.8123,23.9018,23.7667,23.8393,524649.13100852,0
+UUP.US,D,20090218,000000,23.9018,23.9931,23.8664,23.9474,637962.2337157,0
+UUP.US,D,20090219,000000,23.6409,23.83,23.6316,23.8123,383098.43659002,0
+UUP.US,D,20090220,000000,23.9567,23.9567,23.4154,23.4797,800549.46175861,0
+UUP.US,D,20090223,000000,23.5859,23.7042,23.5318,23.6949,478757.67856251,0
+UUP.US,D,20090224,000000,23.7304,23.7947,23.5505,23.5682,1317603.6765106,0
+UUP.US,D,20090225,000000,23.6856,23.8757,23.6763,23.8571,579145.36493604,0
+UUP.US,D,20090226,000000,23.749,23.8393,23.7304,23.8393,478843.53320438,0
+UUP.US,D,20090227,000000,23.9661,24.0015,23.83,23.9018,463471.25957741,0
+UUP.US,D,20090302,000000,24.0648,24.1469,24.0388,24.1469,852951.9156075,0
+UUP.US,D,20090303,000000,24.0742,24.2195,24.0388,24.1376,750468.3027893,0
+UUP.US,D,20090304,000000,24.1469,24.1739,23.9661,24.0015,406128.94427187,0
+UUP.US,D,20090305,000000,24.2009,24.2195,24.0835,24.1291,373526.71720444,0
+UUP.US,D,20090306,000000,23.8664,24.0742,23.8123,24.0108,906711.94598097,0
+UUP.US,D,20090309,000000,24.2195,24.2195,24.0648,24.1469,468823.22331503,0
+UUP.US,D,20090310,000000,23.8757,24.1198,23.804,24.0108,599066.86139914,0
+UUP.US,D,20090311,000000,23.8123,23.8943,23.6856,23.749,895559.42800195,0
+UUP.US,D,20090312,000000,23.8207,23.9838,23.6232,23.6316,522317.1042987,0
+UUP.US,D,20090313,000000,23.6409,23.7219,23.6139,23.6586,1832048.9833328,0
+UUP.US,D,20090316,000000,23.4611,23.5952,23.4611,23.5859,740354.62597691,0
+UUP.US,D,20090317,000000,23.6232,23.6586,23.5049,23.5505,273234.54412,0
+UUP.US,D,20090318,000000,23.352,23.4154,22.7743,22.7929,1316513.3225589,0
+UUP.US,D,20090319,000000,22.4761,22.6029,22.3867,22.5218,1892700.9950825,0
+UUP.US,D,20090320,000000,22.6476,22.7836,22.5935,22.711,637514.71639495,0
+UUP.US,D,20090323,000000,22.7286,22.819,22.5656,22.5935,619253.43406902,0
+UUP.US,D,20090324,000000,22.765,22.846,22.6653,22.846,455435.2650983,0
+UUP.US,D,20090325,000000,22.8013,22.8377,22.5488,22.6653,572616.11942176,0
+UUP.US,D,20090326,000000,22.6746,22.8377,22.6746,22.8097,252840.8471266,0
+UUP.US,D,20090327,000000,23.0632,23.1358,23.0268,23.0808,428768.81333321,0
+UUP.US,D,20090330,000000,23.2803,23.325,23.1992,23.2263,817629.16957579,0
+UUP.US,D,20090331,000000,23.1089,23.2263,23.0901,23.1442,378131.74555779,0
+UUP.US,D,20090401,000000,23.1536,23.2439,23.1358,23.162,322745.84290389,0
+UUP.US,D,20090402,000000,22.9094,22.9188,22.7557,22.8553,701606.27973456,0
+UUP.US,D,20090403,000000,22.8917,22.9094,22.7836,22.7836,602145.82349323,0
+UUP.US,D,20090406,000000,22.8013,22.9737,22.8013,22.8917,395771.65491318,0
+UUP.US,D,20090407,000000,23.0362,23.1089,23.0184,23.0632,747715.58833431,0
+UUP.US,D,20090408,000000,23.0715,23.1358,22.9905,23.0715,303681.81967647,0
+UUP.US,D,20090409,000000,23.0268,23.2263,23.0091,23.162,375987.52587707,0
+UUP.US,D,20090413,000000,23.0268,23.0362,22.819,22.8553,443317.95558125,0
+UUP.US,D,20090414,000000,22.9365,22.9737,22.8647,22.9094,231767.8252794,0
+UUP.US,D,20090415,000000,23.0548,23.0715,22.9365,22.9458,132914.79062932,0
+UUP.US,D,20090416,000000,22.9551,23.1089,22.9551,23.0268,140610.58609002,0
+UUP.US,D,20090417,000000,23.1899,23.2616,23.1806,23.2616,640032.40376781,0
+UUP.US,D,20090420,000000,23.3706,23.4871,23.352,23.4425,418458.74402755,0
+UUP.US,D,20090421,000000,23.4247,23.434,23.3156,23.3893,430056.63296127,0
+UUP.US,D,20090422,000000,23.352,23.352,23.2616,23.325,166076.14605193,0
+UUP.US,D,20090423,000000,23.3073,23.3073,23.0455,23.0632,237087.59352633,0
+UUP.US,D,20090424,000000,22.8553,22.9001,22.8097,22.8833,381242.90314258,0
+UUP.US,D,20090427,000000,23.0362,23.1899,22.9644,23.1536,318024.91078401,0
+UUP.US,D,20090428,000000,23.1089,23.1265,22.9644,23.0091,254680.28282869,0
+UUP.US,D,20090429,000000,22.8647,22.8833,22.7203,22.846,591631.84941313,0
+UUP.US,D,20090430,000000,22.8917,22.9365,22.819,22.874,126943.6002872,0
+UUP.US,D,20090501,000000,22.846,22.874,22.8097,22.819,214087.13496913,0
+UUP.US,D,20090504,000000,22.8013,22.8284,22.5935,22.6112,424932.18402461,0
+UUP.US,D,20090505,000000,22.5488,22.7464,22.5488,22.6839,577266.22146209,0
+UUP.US,D,20090506,000000,22.6299,22.7557,22.6112,22.6392,196926.93842519,0
+UUP.US,D,20090507,000000,22.5656,22.6933,22.5041,22.6392,303980.16455697,0
+UUP.US,D,20090508,000000,22.4761,22.5218,22.1696,22.233,863971.35889162,0
+UUP.US,D,20090511,000000,22.3411,22.3504,22.2599,22.3504,249443.14967456,0
+UUP.US,D,20090512,000000,22.1789,22.287,22.1696,22.233,530604.22360529,0
+UUP.US,D,20090513,000000,22.2786,22.3317,22.2236,22.314,248158.54959557,0
+UUP.US,D,20090514,000000,22.314,22.3233,22.1882,22.2413,415006.31424132,0
+UUP.US,D,20090515,000000,22.2599,22.4314,22.1966,22.395,374272.5794057,0
+UUP.US,D,20090518,000000,22.314,22.3773,22.2599,22.2786,303208.54596315,0
+UUP.US,D,20090519,000000,22.2059,22.233,22.0885,22.1602,301465.69673318,0
+UUP.US,D,20090520,000000,22.0437,22.0437,21.8351,21.8891,859425.35560456,0
+UUP.US,D,20090521,000000,21.9161,21.9534,21.6906,21.7446,678628.35802085,0
+UUP.US,D,20090522,000000,21.6096,21.6543,21.5471,21.5919,999854.57376362,0
+UUP.US,D,20090526,000000,21.7446,21.7633,21.6003,21.6375,429572.62741773,0
+UUP.US,D,20090527,000000,21.6003,21.7539,21.6003,21.7093,480793.50675787,0
+UUP.US,D,20090528,000000,21.7539,21.7903,21.6636,21.727,473590.30230491,0
+UUP.US,D,20090529,000000,21.4745,21.5201,21.3934,21.4204,794550.36865788,0
+UUP.US,D,20090601,000000,21.3123,21.4027,21.2583,21.3664,1127519.3530425,0
+UUP.US,D,20090602,000000,21.2853,21.3207,21.1492,21.1679,954431.02911581,0
+UUP.US,D,20090603,000000,21.3579,21.5108,21.3393,21.4838,1197236.5417907,0
+UUP.US,D,20090604,000000,21.4931,21.5201,21.3757,21.439,864157.01955467,0
+UUP.US,D,20090605,000000,21.6282,21.8258,21.6282,21.808,1159820.0156804,0
+UUP.US,D,20090608,000000,21.863,21.9441,21.7726,21.8173,1604113.4946299,0
+UUP.US,D,20090609,000000,21.6375,21.6636,21.5015,21.5388,594793.44660002,0
+UUP.US,D,20090610,000000,21.5471,21.7726,21.5388,21.6636,649984.02994367,0
+UUP.US,D,20090611,000000,21.5919,21.5919,21.3757,21.4483,566180.24083052,0
+UUP.US,D,20090612,000000,21.645,21.7186,21.5732,21.6543,499841.43223994,0
+UUP.US,D,20090615,000000,21.7726,22.053,21.7726,22.053,1618161.460406,0
+UUP.US,D,20090616,000000,21.7633,21.7903,21.6729,21.7633,928539.41549361,0
+UUP.US,D,20090617,000000,21.7446,21.7996,21.5825,21.6375,659581.5057218,0
+UUP.US,D,20090618,000000,21.645,21.781,21.6003,21.7353,285956.05567921,0
+UUP.US,D,20090619,000000,21.7093,21.7186,21.5555,21.6375,571541.86321535,0
+UUP.US,D,20090622,000000,21.7996,21.8173,21.7186,21.781,619670.90226512,0
+UUP.US,D,20090623,000000,21.6282,21.6543,21.466,21.5294,708987.6325694,0
+UUP.US,D,20090624,000000,21.4931,21.7633,21.4931,21.6543,925309.13459322,0
+UUP.US,D,20090625,000000,21.7539,21.7996,21.6096,21.6375,520644.01196525,0
+UUP.US,D,20090626,000000,21.4838,21.5388,21.4297,21.5108,487045.87105212,0
+UUP.US,D,20090629,000000,21.5015,21.5388,21.4745,21.4931,346799.09400703,0
+UUP.US,D,20090630,000000,21.5108,21.6282,21.5108,21.5732,238427.99912253,0
+UUP.US,D,20090701,000000,21.3934,21.466,21.3393,21.466,1020501.5419505,0
+UUP.US,D,20090702,000000,21.5471,21.6096,21.5471,21.5825,386383.4498246,0
+UUP.US,D,20090706,000000,21.7353,21.7353,21.6096,21.6189,397392.16127849,0
+UUP.US,D,20090707,000000,21.6189,21.7186,21.5919,21.7093,494991.71815726,0
+UUP.US,D,20090708,000000,21.6999,21.7539,21.6636,21.6822,368013.77601331,0
+UUP.US,D,20090709,000000,21.5201,21.5732,21.4297,21.5015,851544.97266384,0
+UUP.US,D,20090710,000000,21.6282,21.6282,21.5388,21.5555,325613.38794237,0
+UUP.US,D,20090713,000000,21.5648,21.6282,21.5015,21.5201,292418.76384604,0
+UUP.US,D,20090714,000000,21.4745,21.5732,21.466,21.5388,317437.87967022,0
+UUP.US,D,20090715,000000,21.3486,21.385,21.2946,21.33,1104367.575679,0
+UUP.US,D,20090716,000000,21.2946,21.3393,21.276,21.3123,576860.55827925,0
+UUP.US,D,20090717,000000,21.3393,21.385,21.3123,21.3579,218246.79236777,0
+UUP.US,D,20090720,000000,21.1949,21.2583,21.1679,21.2135,533524.35461192,0
+UUP.US,D,20090721,000000,21.1399,21.2676,21.1138,21.2219,1621883.2591311,0
+UUP.US,D,20090722,000000,21.2303,21.249,21.1231,21.1856,285248.8280668,0
+UUP.US,D,20090723,000000,21.2219,21.2303,21.0775,21.1856,376487.62916596,0
+UUP.US,D,20090724,000000,21.1585,21.2042,21.1316,21.1585,146170.74733418,0
+UUP.US,D,20090727,000000,21.1231,21.1856,21.1045,21.1399,315449.27152789,0
+UUP.US,D,20090728,000000,21.1949,21.2676,21.1679,21.2042,944083.39840433,0
+UUP.US,D,20090729,000000,21.2676,21.4204,21.2583,21.3579,835690.83985937,0
+UUP.US,D,20090730,000000,21.3123,21.3757,21.2853,21.33,617627.56178859,0
+UUP.US,D,20090731,000000,21.249,21.249,21.0142,21.0504,1192831.1254797,0
+UUP.US,D,20090803,000000,20.9423,20.9685,20.824,20.879,1015477.9722181,0
+UUP.US,D,20090804,000000,20.8697,20.9144,20.8333,20.879,572362.84822824,0
+UUP.US,D,20090805,000000,20.8697,20.9237,20.798,20.852,887235.82047257,0
+UUP.US,D,20090806,000000,20.8968,21.0048,20.8968,20.9507,1395127.1985709,0
+UUP.US,D,20090807,000000,21.0682,21.2583,21.0328,21.1949,2017132.2739119,0
+UUP.US,D,20090810,000000,21.249,21.33,21.2135,21.2676,2583261.0019573,0
+UUP.US,D,20090811,000000,21.303,21.3207,21.2303,21.2853,1496483.9692146,0
+UUP.US,D,20090812,000000,21.249,21.2946,21.1231,21.1856,1890632.9713964,0
+UUP.US,D,20090813,000000,21.0682,21.0952,21.0235,21.0859,960828.27311821,0
+UUP.US,D,20090814,000000,21.0328,21.2135,21.0328,21.1679,858712.76207703,0
+UUP.US,D,20090817,000000,21.33,21.3757,21.2853,21.2946,2813112.1223569,0
+UUP.US,D,20090818,000000,21.3207,21.3207,21.1949,21.2396,1918630.1701105,0
+UUP.US,D,20090819,000000,21.249,21.2583,21.0328,21.1045,1179319.7512153,0
+UUP.US,D,20090820,000000,21.1231,21.1316,21.0235,21.0411,725701.38497561,0
+UUP.US,D,20090821,000000,20.933,21.0328,20.879,20.9685,975536.24645371,0
+UUP.US,D,20090824,000000,20.9685,21.0328,20.9507,21.0142,1206908.0671975,0
+UUP.US,D,20090825,000000,20.9507,21.0235,20.9237,21.0142,759028.01058382,0
+UUP.US,D,20090826,000000,21.1045,21.1679,21.0952,21.0952,1118954.2793329,0
+UUP.US,D,20090827,000000,21.1045,21.1399,20.8874,20.9778,974100.32756842,0
+UUP.US,D,20090828,000000,20.9237,21.0504,20.9051,21.0142,1609483.7024789,0
+UUP.US,D,20090831,000000,21.0682,21.0775,20.933,20.9955,1046641.0608511,0
+UUP.US,D,20090901,000000,21.0411,21.2042,20.9778,21.1316,2348775.8772627,0
+UUP.US,D,20090902,000000,21.1316,21.1585,21.0048,21.0504,2335519.9205578,0
+UUP.US,D,20090903,000000,21.0048,21.0859,21.0048,21.0682,909420.659932,0
+UUP.US,D,20090904,000000,21.0952,21.1138,20.9423,20.9871,1411573.7284043,0
+UUP.US,D,20090908,000000,20.743,20.7523,20.6703,20.7523,2371362.0871729,0
+UUP.US,D,20090909,000000,20.6525,20.7075,20.6087,20.6796,2109230.6946128,0
+UUP.US,D,20090910,000000,20.6619,20.7337,20.5808,20.6339,1469673.7109244,0
+UUP.US,D,20090911,000000,20.5538,20.6256,20.5184,20.5901,1727017.6340171,0
+UUP.US,D,20090914,000000,20.6339,20.6339,20.5361,20.5725,1240427.8657499,0
+UUP.US,D,20090915,000000,20.6256,20.6525,20.4998,20.4998,1552035.1420541,0
+UUP.US,D,20090916,000000,20.4998,20.5454,20.4373,20.4373,1376919.5753962,0
+UUP.US,D,20090917,000000,20.482,20.5091,20.4094,20.4727,1486762.0042057,0
+UUP.US,D,20090918,000000,20.4998,20.5725,20.4727,20.5454,3961252.6871938,0
+UUP.US,D,20090921,000000,20.6796,20.9144,20.5632,20.6172,2533342.9668075,0
+UUP.US,D,20090922,000000,20.4187,20.4644,20.3908,20.4001,3826152.8959289,0
+UUP.US,D,20090923,000000,20.4373,20.5091,20.346,20.4905,2515686.9597068,0
+UUP.US,D,20090924,000000,20.482,20.6703,20.4551,20.6432,4740808.542649,0
+UUP.US,D,20090925,000000,20.6256,20.6339,20.5184,20.5901,2155272.3926821,0
+UUP.US,D,20090928,000000,20.6339,20.6703,20.5538,20.6525,1696866.5569751,0
+UUP.US,D,20090929,000000,20.7075,20.7606,20.6796,20.6889,1928566.771724,0
+UUP.US,D,20090930,000000,20.5901,20.6525,20.5277,20.5725,1732631.4544124,0
+UUP.US,D,20091001,000000,20.6339,20.7244,20.6172,20.7159,1485244.5234107,0
+UUP.US,D,20091002,000000,20.6889,20.6889,20.5632,20.6703,2237986.9010265,0
+UUP.US,D,20091005,000000,20.6256,20.6432,20.5454,20.5538,881940.73543519,0
+UUP.US,D,20091006,000000,20.4905,20.4905,20.4001,20.4644,2917356.8285165,0
+UUP.US,D,20091007,000000,20.4905,20.5361,20.4644,20.482,1461380.1525196,0
+UUP.US,D,20091008,000000,20.4001,20.4551,20.3003,20.346,5076833.9522842,0
+UUP.US,D,20091009,000000,20.428,20.5277,20.4187,20.5091,2779869.2050246,0
+UUP.US,D,20091012,000000,20.4187,20.4373,20.3739,20.4187,1723561.9846818,0
+UUP.US,D,20091013,000000,20.3646,20.4094,20.319,20.3739,3404004.548667,0
+UUP.US,D,20091014,000000,20.2556,20.2929,20.1932,20.2193,4991477.2673362,0
+UUP.US,D,20091015,000000,20.2556,20.2743,20.1932,20.2286,2144322.7062945,0
+UUP.US,D,20091016,000000,20.3003,20.3283,20.2556,20.2836,2206009.2664787,0
+UUP.US,D,20091019,000000,20.2743,20.2836,20.1746,20.1839,1791480.5186828,0
+UUP.US,D,20091020,000000,20.1746,20.3283,20.1653,20.2743,4398837.6990642,0
+UUP.US,D,20091021,000000,20.2193,20.2193,20.0935,20.1476,4067693.1258193,0
+UUP.US,D,20091022,000000,20.2109,20.2472,20.1205,20.1382,2721038.3848656,0
+UUP.US,D,20091023,000000,20.2025,20.2556,20.1653,20.2472,4004283.0336995,0
+UUP.US,D,20091026,000000,20.2286,20.4094,20.1839,20.3824,7603890.2129408,0
+UUP.US,D,20091027,000000,20.3824,20.4644,20.3553,20.4373,6635342.5343354,0
+UUP.US,D,20091028,000000,20.428,20.5361,20.3908,20.5184,7519165.6327936,0
+UUP.US,D,20091029,000000,20.4187,20.428,20.3283,20.3739,4811796.3800969,0
+UUP.US,D,20091030,000000,20.4094,20.4905,20.3908,20.4905,6431688.8847196,0
+UUP.US,D,20091102,000000,20.428,20.4905,20.346,20.4187,5485843.3197909,0
+UUP.US,D,20091103,000000,20.5901,20.5901,20.4373,20.4727,6192640.5858095,0
+UUP.US,D,20091104,000000,20.3824,20.3908,20.265,20.319,12092530.794219,0
+UUP.US,D,20091105,000000,20.3096,20.8968,20.265,20.7075,14715766.790614,0
+UUP.US,D,20091106,000000,20.7523,20.7523,20.5277,20.6087,7579402.3227132,0
+UUP.US,D,20091109,000000,20.4644,20.4644,20.2929,20.346,3923778.2092002,0
+UUP.US,D,20091110,000000,20.3824,20.3824,20.0841,20.2556,5818275.7126638,0
+UUP.US,D,20091111,000000,20.1839,20.3824,20.1476,20.2929,4748627.7541574,0
+UUP.US,D,20091112,000000,20.4094,20.7075,20.346,20.5808,8388340.8561656,0
+UUP.US,D,20091113,000000,20.2286,20.265,20.1298,20.1476,9839084.6917404,0
+UUP.US,D,20091116,000000,20.0935,20.1746,19.9938,20.0572,6909943.2404441,0
+UUP.US,D,20091117,000000,20.1746,20.2556,20.1569,20.1839,5707906.3509898,0
+UUP.US,D,20091118,000000,20.0841,20.1476,20.0572,20.1121,3383991.8316469,0
+UUP.US,D,20091119,000000,20.1932,20.2379,20.1569,20.1746,4202052.4207981,0
+UUP.US,D,20091120,000000,20.3003,20.3003,20.2286,20.2556,4502590.887399,0
+UUP.US,D,20091123,000000,20.0841,20.1298,20.0572,20.1028,4294393.3808622,0
+UUP.US,D,20091124,000000,20.1028,20.1653,20.0841,20.1205,3571291.2451693,0
+UUP.US,D,20091125,000000,19.9752,20.0031,19.8773,19.8848,7580125.6480709,0
+UUP.US,D,20091127,000000,20.2193,20.2286,20.0572,20.0935,6322002.0674484,0
+UUP.US,D,20091130,000000,20.0572,20.0665,19.9845,20.0124,3483547.8011773,0
+UUP.US,D,20091201,000000,19.9034,19.9397,19.8773,19.9221,4514292.875086,0
+UUP.US,D,20091202,000000,19.9304,20.0031,19.9128,19.9845,3967427.7823104,0
+UUP.US,D,20091203,000000,20.0124,20.0124,19.9584,19.9938,3113704.2481091,0
+UUP.US,D,20091204,000000,20.1298,20.3283,20.1028,20.2929,14298825.527382,0
+UUP.US,D,20091207,000000,20.346,20.346,20.1839,20.2929,7391420.3647879,0
+UUP.US,D,20091208,000000,20.319,20.4187,20.3096,20.3908,7511054.5155028,0
+UUP.US,D,20091209,000000,20.3646,20.4001,20.2836,20.3096,5517744.758344,0
+UUP.US,D,20091210,000000,20.3003,20.3646,20.2743,20.3096,2740176.4577216,0
+UUP.US,D,20091211,000000,20.428,20.5277,20.4187,20.4727,16803972.756616,0
+UUP.US,D,20091214,000000,20.4457,20.4644,20.4001,20.428,5283515.051209,0
+UUP.US,D,20091215,000000,20.5454,20.6172,20.5361,20.5725,16192819.708007,0
+UUP.US,D,20091216,000000,20.5454,20.5901,20.4644,20.5538,6284129.4385532,0
+UUP.US,D,20091217,000000,20.7337,20.8063,20.7244,20.77,12988988.476411,0
+UUP.US,D,20091218,000000,20.77,20.9423,20.77,20.77,14591339.804517,0
+UUP.US,D,20091221,000000,20.7337,20.8604,20.7337,20.8333,7592134.5661026,0
+UUP.US,D,20091222,000000,20.8333,20.933,20.8147,20.9051,7944615.0910355,0
+UUP.US,D,20091223,000000,20.8427,20.8697,20.743,20.7887,5012170.3823932,0
+UUP.US,D,20091224,000000,20.7523,20.798,20.7523,20.7887,1479085.5260394,0
+UUP.US,D,20091228,000000,20.7244,20.7523,20.7075,20.7337,3277128.5589102,0
+UUP.US,D,20091229,000000,20.6796,20.8063,20.6619,20.798,4281327.3775525,0
+UUP.US,D,20091230,000000,20.852,20.879,20.77,20.798,3563688.8166316,0
+UUP.US,D,20091231,000000,20.743,20.8427,20.7244,20.8333,3127176.9877847,0
+UUP.US,D,20100104,000000,20.6432,20.6982,20.6172,20.6889,5632039.8235176,0
+UUP.US,D,20100105,000000,20.6619,20.7244,20.6172,20.6796,6851842.1847411,0
+UUP.US,D,20100106,000000,20.7159,20.7337,20.6087,20.6256,6307495.8525213,0
+UUP.US,D,20100107,000000,20.7244,20.7887,20.7244,20.7606,6481316.08727,0
+UUP.US,D,20100108,000000,20.6619,20.7887,20.6087,20.6172,8171516.0313038,0
+UUP.US,D,20100111,000000,20.5277,20.5361,20.4457,20.5091,8909205.9438337,0
+UUP.US,D,20100112,000000,20.5091,20.5184,20.428,20.5091,11617620.476795,0
+UUP.US,D,20100113,000000,20.428,20.5091,20.4187,20.4905,5161795.7058796,0
+UUP.US,D,20100114,000000,20.4727,20.4998,20.4001,20.4373,8640783.5523905,0
+UUP.US,D,20100115,000000,20.5361,20.6087,20.5361,20.5538,3382898.258146,0
+UUP.US,D,20100119,000000,20.6339,20.6796,20.6087,20.6172,3907514.1204808,0
+UUP.US,D,20100120,000000,20.824,20.8968,20.8147,20.8697,9238952.1595991,0
+UUP.US,D,20100121,000000,20.9051,20.9507,20.798,20.8697,8664955.9268093,0
+UUP.US,D,20100122,000000,20.8697,20.9051,20.7794,20.8333,4390077.3060443,0
+UUP.US,D,20100125,000000,20.852,20.852,20.7887,20.8063,4676528.0990973,0
+UUP.US,D,20100126,000000,20.9237,20.933,20.852,20.8968,8320633.7392202,0
+UUP.US,D,20100127,000000,20.9144,20.9955,20.879,20.9685,8813172.160986,0
+UUP.US,D,20100128,000000,20.9685,21.0235,20.9601,21.0048,6572035.4677859,0
+UUP.US,D,20100129,000000,21.0775,21.1679,21.0588,21.1679,9845963.7949203,0
+UUP.US,D,20100201,000000,21.0859,21.1316,21.0682,21.0775,5923417.599831,0
+UUP.US,D,20100202,000000,21.0504,21.0682,21.0048,21.0048,5125263.4825806,0
+UUP.US,D,20100203,000000,21.0588,21.1492,21.0411,21.1231,8584515.4932914,0
+UUP.US,D,20100204,000000,21.2135,21.2676,21.1949,21.2583,10549578.000092,0
+UUP.US,D,20100205,000000,21.3207,21.4567,21.3123,21.3486,19248247.971581,0
+UUP.US,D,20100208,000000,21.3393,21.3664,21.2853,21.3393,12151772.643476,0
+UUP.US,D,20100209,000000,21.2583,21.33,21.1316,21.2042,12944659.578447,0
+UUP.US,D,20100210,000000,21.2583,21.3393,21.2303,21.2676,6834595.0603722,0
+UUP.US,D,20100211,000000,21.303,21.385,21.2303,21.2583,6849384.5956175,0
+UUP.US,D,20100212,000000,21.3934,21.4297,21.3123,21.33,4804213.2688536,0
+UUP.US,D,20100216,000000,21.2946,21.303,21.1316,21.1492,6600233.3517253,0
+UUP.US,D,20100217,000000,21.2396,21.3757,21.2219,21.3486,5315510.9298682,0
+UUP.US,D,20100218,000000,21.3486,21.4204,21.276,21.3486,4398246.3752183,0
+UUP.US,D,20100219,000000,21.5108,21.5555,21.385,21.411,6073624.5885161,0
+UUP.US,D,20100222,000000,21.3579,21.411,21.3393,21.3757,4015810.0925537,0
+UUP.US,D,20100223,000000,21.4204,21.4931,21.3757,21.4931,4041107.1627809,0
+UUP.US,D,20100224,000000,21.4297,21.466,21.3207,21.4483,6145191.9447966,0
+UUP.US,D,20100225,000000,21.5294,21.5294,21.3934,21.4027,5193163.7724702,0
+UUP.US,D,20100226,000000,21.4027,21.4297,21.2676,21.3393,5358779.523005,0
+UUP.US,D,20100301,000000,21.4745,21.5648,21.3934,21.411,6791640.9098612,0
+UUP.US,D,20100302,000000,21.4027,21.466,21.3207,21.3486,5206475.5346922,0
+UUP.US,D,20100303,000000,21.303,21.3207,21.1679,21.2219,7151466.2994061,0
+UUP.US,D,20100304,000000,21.276,21.3934,21.2676,21.3393,4474336.1247593,0
+UUP.US,D,20100305,000000,21.3934,21.411,21.3207,21.33,3940164.6407843,0
+UUP.US,D,20100308,000000,21.249,21.3579,21.2396,21.3207,4617945.1842167,0
+UUP.US,D,20100309,000000,21.3934,21.4027,21.33,21.3579,2987615.9746915,0
+UUP.US,D,20100310,000000,21.3664,21.385,21.2853,21.3207,2567285.5994712,0
+UUP.US,D,20100311,000000,21.3207,21.3579,21.2676,21.276,3906710.3063963,0
+UUP.US,D,20100312,000000,21.1856,21.2135,21.1316,21.1399,6302895.1169001,0
+UUP.US,D,20100315,000000,21.2219,21.303,21.2135,21.2583,3452614.3737112,0
+UUP.US,D,20100316,000000,21.1856,21.2042,21.1045,21.1045,5636002.0152399,0
+UUP.US,D,20100317,000000,21.1231,21.1585,21.0682,21.1138,5251627.5640351,0
+UUP.US,D,20100318,000000,21.1856,21.3123,21.1679,21.2583,5813671.7574935,0
+UUP.US,D,20100319,000000,21.3579,21.439,21.33,21.4027,7656335.5941106,0
+UUP.US,D,20100322,000000,21.466,21.4745,21.3393,21.3486,4958981.2853881,0
+UUP.US,D,20100323,000000,21.4204,21.439,21.3393,21.4204,3525530.7210521,0
+UUP.US,D,20100324,000000,21.6636,21.7093,21.6096,21.7093,7699240.3782025,0
+UUP.US,D,20100325,000000,21.6729,21.7903,21.6282,21.781,8557216.9367255,0
+UUP.US,D,20100326,000000,21.7093,21.727,21.6096,21.6282,4344512.1012374,0
+UUP.US,D,20100329,000000,21.5732,21.5919,21.5201,21.5201,3620672.6888073,0
+UUP.US,D,20100330,000000,21.5201,21.6096,21.5108,21.6003,7199044.7955649,0
+UUP.US,D,20100331,000000,21.4745,21.4931,21.4204,21.4838,4310498.6384942,0
+UUP.US,D,20100401,000000,21.466,21.4838,21.3579,21.3579,3516010.5144517,0
+UUP.US,D,20100405,000000,21.439,21.4838,21.411,21.466,1985228.6889927,0
+UUP.US,D,20100406,000000,21.5648,21.5825,21.5201,21.5294,3715304.8946264,0
+UUP.US,D,20100407,000000,21.5919,21.6003,21.5294,21.5732,7063630.5616741,0
+UUP.US,D,20100408,000000,21.6189,21.6375,21.5471,21.5555,5387639.5608699,0
+UUP.US,D,20100409,000000,21.5388,21.5471,21.3934,21.3934,7233412.4087058,0
+UUP.US,D,20100412,000000,21.3123,21.33,21.276,21.303,5809751.4199091,0
+UUP.US,D,20100413,000000,21.2583,21.3486,21.249,21.303,4017830.8961867,0
+UUP.US,D,20100414,000000,21.2396,21.276,21.1585,21.1949,13130588.537249,0
+UUP.US,D,20100415,000000,21.2946,21.3207,21.2583,21.276,1988550.1904501,0
+UUP.US,D,20100416,000000,21.3393,21.3934,21.303,21.3486,3409830.8593009,0
+UUP.US,D,20100419,000000,21.4567,21.4745,21.385,21.385,1413664.2889339,0
+UUP.US,D,20100420,000000,21.3934,21.439,21.385,21.4204,1718792.7593259,0
+UUP.US,D,20100421,000000,21.439,21.5015,21.439,21.466,3387049.3300805,0
+UUP.US,D,20100422,000000,21.5294,21.6189,21.5294,21.5648,3984934.6169709,0
+UUP.US,D,20100423,000000,21.6543,21.6543,21.4931,21.5201,2974203.3332652,0
+UUP.US,D,20100426,000000,21.5648,21.5919,21.5108,21.5108,1663179.341871,0
+UUP.US,D,20100427,000000,21.6189,21.7726,21.5555,21.7726,6507380.483359,0
+UUP.US,D,20100428,000000,21.7353,21.863,21.727,21.7633,4423713.0083632,0
+UUP.US,D,20100429,000000,21.7186,21.7353,21.645,21.6636,2209169.7904826,0
+UUP.US,D,20100430,000000,21.5919,21.6906,21.5825,21.6282,1854434.5080176,0
+UUP.US,D,20100503,000000,21.7186,21.808,21.7093,21.7633,1792678.1909369,0
+UUP.US,D,20100504,000000,21.9254,22.0158,21.9254,22.0075,6398354.7468302,0
+UUP.US,D,20100505,000000,22.2599,22.2599,22.1156,22.2152,24684217.256726,0
+UUP.US,D,20100506,000000,22.3411,22.5218,22.2599,22.395,12099599.850794,0
+UUP.US,D,20100507,000000,22.395,22.4854,22.2599,22.2963,8496113.114923,0
+UUP.US,D,20100510,000000,22.0885,22.287,22.053,22.2413,8617835.6798015,0
+UUP.US,D,20100511,000000,22.314,22.3597,22.2413,22.3411,4051440.8421131,0
+UUP.US,D,20100512,000000,22.3411,22.4137,22.287,22.4044,3676231.373928,0
+UUP.US,D,20100513,000000,22.4854,22.5395,22.4314,22.5311,4313953.2146465,0
+UUP.US,D,20100514,000000,22.5842,22.7743,22.5749,22.7379,5588851.7191075,0
+UUP.US,D,20100517,000000,22.7743,22.9001,22.711,22.7379,4314223.6567683,0
+UUP.US,D,20100518,000000,22.6746,23.0548,22.6653,22.9812,7718025.3738439,0
+UUP.US,D,20100519,000000,22.9094,22.9365,22.7464,22.765,8137401.6893564,0
+UUP.US,D,20100520,000000,22.846,22.9001,22.5311,22.6476,10108304.45817,0
+UUP.US,D,20100521,000000,22.6112,22.6392,22.5134,22.5488,6845692.8460171,0
+UUP.US,D,20100524,000000,22.765,22.819,22.7203,22.7743,3030901.7387567,0
+UUP.US,D,20100525,000000,22.9998,23.0184,22.8284,22.8377,6974162.5125635,0
+UUP.US,D,20100526,000000,22.9094,23.0091,22.874,22.9905,3895844.3282845,0
+UUP.US,D,20100527,000000,22.9094,22.9737,22.7016,22.7464,3642369.2299911,0
+UUP.US,D,20100528,000000,22.7557,22.874,22.7286,22.874,2792181.8338519,0
+UUP.US,D,20100601,000000,22.9458,22.9551,22.711,22.8833,3125416.9676263,0
+UUP.US,D,20100602,000000,22.9094,22.9737,22.846,22.874,3560506.8289673,0
+UUP.US,D,20100603,000000,22.8647,23.0091,22.8553,22.9905,5251570.6853349,0
+UUP.US,D,20100604,000000,23.1265,23.271,23.0901,23.2616,4265652.4663129,0
+UUP.US,D,20100607,000000,23.2896,23.325,23.2346,23.3156,2644084.7229907,0
+UUP.US,D,20100608,000000,23.2803,23.3073,23.1713,23.2439,3496239.2636118,0
+UUP.US,D,20100609,000000,23.0901,23.162,23.0184,23.1536,3534697.8504379,0
+UUP.US,D,20100610,000000,22.9644,22.9905,22.8917,22.9094,3645095.1148705,0
+UUP.US,D,20100611,000000,22.9998,23.0715,22.9365,22.9812,2833263.2799871,0
+UUP.US,D,20100614,000000,22.7203,22.7836,22.656,22.7743,4557610.8346419,0
+UUP.US,D,20100615,000000,22.656,22.7016,22.5749,22.5842,4424329.0154186,0
+UUP.US,D,20100616,000000,22.6476,22.6653,22.5842,22.656,2502666.0300841,0
+UUP.US,D,20100617,000000,22.5134,22.5842,22.4761,22.5218,2707529.1569672,0
+UUP.US,D,20100618,000000,22.5218,22.5488,22.4948,22.5134,3017670.4652614,0
+UUP.US,D,20100621,000000,22.4948,22.6205,22.4687,22.5935,3976129.150264,0
+UUP.US,D,20100622,000000,22.5935,22.6476,22.5488,22.6299,2831354.0873884,0
+UUP.US,D,20100623,000000,22.6476,22.711,22.5041,22.5395,2181244.495031,0
+UUP.US,D,20100624,000000,22.5395,22.5656,22.45,22.5395,1849963.6275422,0
+UUP.US,D,20100625,000000,22.5488,22.5656,22.4044,22.4137,2488878.8477826,0
+UUP.US,D,20100628,000000,22.4593,22.5395,22.4314,22.5311,2647984.6700977,0
+UUP.US,D,20100629,000000,22.6299,22.6839,22.5935,22.6392,3305096.7816827,0
+UUP.US,D,20100630,000000,22.6029,22.6205,22.5218,22.6205,2090400.6252845,0
+UUP.US,D,20100701,000000,22.3867,22.3867,22.1696,22.2059,5701990.9661649,0
+UUP.US,D,20100702,000000,22.1342,22.2152,22.1156,22.1789,4141536.7032924,0
+UUP.US,D,20100706,000000,22.1156,22.1602,22.0158,22.1062,6281552.726114,0
+UUP.US,D,20100707,000000,22.0978,22.1062,21.9982,22.0344,2642171.23766,0
+UUP.US,D,20100708,000000,22.0075,22.0606,21.9888,22.0075,2692153.6637912,0
+UUP.US,D,20100709,000000,22.0606,22.0699,22.0251,22.0606,2176595.4661737,0
+UUP.US,D,20100712,000000,22.1425,22.1602,22.1062,22.1249,1913779.3828448,0
+UUP.US,D,20100713,000000,22.0344,22.0344,21.8891,21.9348,4824127.2530356,0
+UUP.US,D,20100714,000000,21.9441,21.9534,21.8351,21.8891,2495486.4356576,0
+UUP.US,D,20100715,000000,21.727,21.7353,21.6189,21.6375,5638384.4815519,0
+UUP.US,D,20100716,000000,21.6003,21.6906,21.5919,21.6729,4343085.8409993,0
+UUP.US,D,20100719,000000,21.6729,21.6999,21.6375,21.6906,1693379.7853321,0
+UUP.US,D,20100720,000000,21.7903,21.7903,21.6999,21.727,4612933.4194975,0
+UUP.US,D,20100721,000000,21.781,21.9161,21.781,21.8713,3273448.614323,0
+UUP.US,D,20100722,000000,21.7446,21.7633,21.6543,21.6906,1889230.3211848,0
+UUP.US,D,20100723,000000,21.7726,21.7996,21.6375,21.6543,2626170.0787813,0
+UUP.US,D,20100726,000000,21.6003,21.6282,21.5201,21.5388,2377333.277515,0
+UUP.US,D,20100727,000000,21.5471,21.6282,21.5388,21.5732,1875350.8451434,0
+UUP.US,D,20100728,000000,21.5555,21.5732,21.5015,21.5648,2223273.5617759,0
+UUP.US,D,20100729,000000,21.4204,21.4483,21.385,21.4204,2774280.0678388,0
+UUP.US,D,20100730,000000,21.4838,21.4838,21.3757,21.4297,1423716.7943139,0
+UUP.US,D,20100802,000000,21.303,21.3123,21.2042,21.2303,3233983.3818211,0
+UUP.US,D,20100803,000000,21.1679,21.2135,21.1316,21.1399,2940562.2650312,0
+UUP.US,D,20100804,000000,21.1679,21.2946,21.1585,21.2583,7256712.2853265,0
+UUP.US,D,20100805,000000,21.2219,21.2676,21.1856,21.1856,3351574.1920595,0
+UUP.US,D,20100806,000000,21.0952,21.1138,21.0142,21.0775,3255249.5766125,0
+UUP.US,D,20100809,000000,21.1399,21.1949,21.1316,21.1856,1658756.7546316,0
+UUP.US,D,20100810,000000,21.3393,21.3934,21.1679,21.2303,4243382.8453947,0
+UUP.US,D,20100811,000000,21.4745,21.6282,21.466,21.6003,7891824.1449321,0
+UUP.US,D,20100812,000000,21.6543,21.6906,21.6189,21.6729,5082058.2072421,0
+UUP.US,D,20100813,000000,21.6906,21.7633,21.645,21.7633,3057984.5855349,0
+UUP.US,D,20100816,000000,21.645,21.6543,21.5732,21.6282,1982308.5579861,0
+UUP.US,D,20100817,000000,21.5555,21.6282,21.5388,21.5555,2502529.7358401,0
+UUP.US,D,20100818,000000,21.5294,21.6003,21.5201,21.5825,1315024.8177054,0
+UUP.US,D,20100819,000000,21.5388,21.6636,21.5015,21.6282,1752584.0731832,0
+UUP.US,D,20100820,000000,21.7996,21.8537,21.7726,21.781,4735446.9202641,0
+UUP.US,D,20100823,000000,21.7726,21.8351,21.727,21.8258,3410116.3259851,0
+UUP.US,D,20100824,000000,21.8537,21.863,21.7093,21.7903,4926426.2783737,0
+UUP.US,D,20100825,000000,21.8351,21.863,21.7726,21.8258,2878602.043176,0
+UUP.US,D,20100826,000000,21.7353,21.7539,21.645,21.6906,3477837.3943098,0
+UUP.US,D,20100827,000000,21.7353,21.7903,21.6543,21.727,4395576.2958561,0
+UUP.US,D,20100830,000000,21.727,21.7996,21.7093,21.7903,1925613.3720436,0
+UUP.US,D,20100831,000000,21.7353,21.7996,21.7093,21.7726,1975674.1405355,0
+UUP.US,D,20100901,000000,21.5732,21.6189,21.5555,21.6003,3807213.3619322,0
+UUP.US,D,20100902,000000,21.5919,21.6282,21.5732,21.5825,2041073.9139806,0
+UUP.US,D,20100903,000000,21.5648,21.5648,21.4745,21.4745,3203700.3032672,0
+UUP.US,D,20100907,000000,21.6096,21.7093,21.5919,21.6999,1600313.3535441,0
+UUP.US,D,20100908,000000,21.6636,21.6636,21.5732,21.6282,2014991.2737803,0
+UUP.US,D,20100909,000000,21.5825,21.6636,21.5732,21.6282,1732708.7235901,0
+UUP.US,D,20100910,000000,21.6543,21.6822,21.6189,21.645,650432.62044744,0
+UUP.US,D,20100913,000000,21.4931,21.5015,21.3934,21.411,1882514.3418245,0
+UUP.US,D,20100914,000000,21.4204,21.4297,21.1949,21.2303,2454330.9398938,0
+UUP.US,D,20100915,000000,21.33,21.3664,21.2676,21.3207,1222164.4370579,0
+UUP.US,D,20100916,000000,21.2583,21.303,21.2135,21.249,4691372.3666767,0
+UUP.US,D,20100917,000000,21.249,21.3207,21.2303,21.303,1802073.9083066,0
+UUP.US,D,20100920,000000,21.2946,21.2946,21.2219,21.276,2130610.6468047,0
+UUP.US,D,20100921,000000,21.1762,21.2219,20.9778,21.0411,5443864.6926481,0
+UUP.US,D,20100922,000000,20.852,20.933,20.8147,20.8874,4964046.7092585,0
+UUP.US,D,20100923,000000,20.9051,20.9685,20.8874,20.9507,2906950.1727387,0
+UUP.US,D,20100924,000000,20.7887,20.798,20.7337,20.7337,3529446.7659044,0
+UUP.US,D,20100927,000000,20.743,20.798,20.7337,20.7606,5877519.7082868,0
+UUP.US,D,20100928,000000,20.77,20.824,20.6256,20.6525,5611567.7841635,0
+UUP.US,D,20100929,000000,20.6256,20.6525,20.5808,20.6172,3158586.9085131,0
+UUP.US,D,20100930,000000,20.5632,20.6796,20.5538,20.6172,3917611.6995479,0
+UUP.US,D,20101001,000000,20.4905,20.5184,20.4373,20.4457,3175889.8383992,0
+UUP.US,D,20101004,000000,20.5184,20.5454,20.4905,20.5361,2307374.6225865,0
+UUP.US,D,20101005,000000,20.4001,20.428,20.3283,20.3646,3759311.8376834,0
+UUP.US,D,20101006,000000,20.3376,20.346,20.2379,20.265,4383303.3748007,0
+UUP.US,D,20101007,000000,20.1932,20.3553,20.1839,20.2929,6130899.2932912,0
+UUP.US,D,20101008,000000,20.2472,20.2743,20.2025,20.2193,3026928.8152042,0
+UUP.US,D,20101011,000000,20.2193,20.3096,20.2193,20.3003,2929052.3771054,0
+UUP.US,D,20101012,000000,20.319,20.3739,20.2193,20.2379,3831002.6100116,0
+UUP.US,D,20101013,000000,20.2109,20.2379,20.1569,20.1839,3959610.7171681,0
+UUP.US,D,20101014,000000,20.0841,20.1028,20.0302,20.0478,4531553.9508341,0
+UUP.US,D,20101015,000000,20.0217,20.2025,20.0124,20.1653,9229296.7319377,0
+UUP.US,D,20101018,000000,20.2025,20.2286,20.1298,20.1476,3585221.1608128,0
+UUP.US,D,20101019,000000,20.4187,20.5091,20.3739,20.4905,11993785.077871,0
+UUP.US,D,20101020,000000,20.3646,20.3739,20.1746,20.2109,9687336.6122337,0
+UUP.US,D,20101021,000000,20.1932,20.3096,20.1298,20.2836,10634238.189257,0
+UUP.US,D,20101022,000000,20.2556,20.3096,20.2286,20.2836,4779289.6663185,0
+UUP.US,D,20101025,000000,20.1298,20.2109,20.1121,20.1932,6259470.9122248,0
+UUP.US,D,20101026,000000,20.3003,20.3646,20.2743,20.3283,6414347.3202447,0
+UUP.US,D,20101027,000000,20.3739,20.4905,20.3646,20.4457,17082966.000839,0
+UUP.US,D,20101028,000000,20.2556,20.2929,20.1932,20.2286,5796676.8311352,0
+UUP.US,D,20101029,000000,20.2379,20.2556,20.1839,20.1932,4415648.0379425,0
+UUP.US,D,20101101,000000,20.1569,20.2556,20.1382,20.2286,3999834.6900676,0
+UUP.US,D,20101102,000000,20.0841,20.1028,20.0478,20.0841,5023311.0953589,0
+UUP.US,D,20101103,000000,20.0935,20.1476,19.8587,19.9845,12798638.003553,0
+UUP.US,D,20101104,000000,19.813,19.868,19.7776,19.8316,16300231.377269,0
+UUP.US,D,20101105,000000,19.9584,20.0302,19.9221,20.0217,5977298.8998861,0
+UUP.US,D,20101108,000000,20.1205,20.1653,20.1028,20.1382,4734944.6706092,0
+UUP.US,D,20101109,000000,20.0748,20.3553,20.0665,20.3096,6013964.19788,0
+UUP.US,D,20101110,000000,20.319,20.4373,20.265,20.2929,6917148.5912631,0
+UUP.US,D,20101111,000000,20.3553,20.4644,20.3553,20.4373,5729636.1608473,0
+UUP.US,D,20101112,000000,20.3553,20.4551,20.3003,20.4094,5685134.4804166,0
+UUP.US,D,20101115,000000,20.4457,20.5725,20.4373,20.5725,5221280.0944998,0
+UUP.US,D,20101116,000000,20.5538,20.7523,20.5277,20.6889,7041399.5753447,0
+UUP.US,D,20101117,000000,20.6525,20.6703,20.5901,20.6703,5037172.327289,0
+UUP.US,D,20101118,000000,20.5277,20.5901,20.4998,20.5277,3974723.2805034,0
+UUP.US,D,20101119,000000,20.4905,20.5454,20.4644,20.4644,2739793.3313823,0
+UUP.US,D,20101122,000000,20.5091,20.5994,20.4905,20.5277,2255044.0720002,0
+UUP.US,D,20101123,000000,20.6703,20.8147,20.6619,20.798,8026861.6915817,0
+UUP.US,D,20101124,000000,20.7606,20.8427,20.7159,20.824,3945373.8711798,0
+UUP.US,D,20101126,000000,20.9507,20.9955,20.933,20.9507,6972348.833254,0
+UUP.US,D,20101129,000000,21.1138,21.1679,21.0682,21.0775,8511223.5318923,0
+UUP.US,D,20101130,000000,21.2219,21.2303,21.1231,21.2135,7654117.3248013,0
+UUP.US,D,20101201,000000,21.0952,21.1492,20.9871,21.0328,6194786.9518563,0
+UUP.US,D,20101202,000000,21.0588,21.0682,20.879,20.9051,6268586.5288255,0
+UUP.US,D,20101203,000000,20.7244,20.7606,20.6339,20.6525,10223080.309338,0
+UUP.US,D,20101206,000000,20.8147,20.824,20.7244,20.7523,3642098.7878692,0
+UUP.US,D,20101207,000000,20.6619,20.852,20.6525,20.8427,3627190.1293083,0
+UUP.US,D,20101208,000000,20.8874,20.933,20.824,20.852,4406767.448424,0
+UUP.US,D,20101209,000000,20.8604,20.9601,20.8333,20.8697,3629256.0066284,0
+UUP.US,D,20101210,000000,20.879,20.9237,20.8427,20.8697,2084110.6995844,0
+UUP.US,D,20101213,000000,20.7523,20.7794,20.5901,20.6432,9846836.2927184,0
+UUP.US,D,20101214,000000,20.6525,20.7075,20.5808,20.6796,3385296.8222033,0
+UUP.US,D,20101215,000000,20.824,20.9051,20.7075,20.8968,6566806.9200959,0
+UUP.US,D,20101216,000000,20.8604,20.9423,20.8427,20.8427,5351113.776669,0
+UUP.US,D,20101217,000000,20.8697,20.9955,20.8697,20.933,5591650.5804325,0
+UUP.US,D,20101220,000000,20.9423,21.0235,20.9237,20.9778,6047393.8490585,0
+UUP.US,D,20101221,000000,20.9423,21.0504,20.9237,21.0235,3310736.3584706,0
+UUP.US,D,20101222,000000,20.9955,21.0328,20.9871,21.0048,2000217.8362803,0
+UUP.US,D,20101223,000000,21.0328,21.0328,20.9237,20.9423,5488003.6372169,0
+UUP.US,D,20101227,000000,20.8968,20.933,20.8874,20.8968,1527025.6848771,0
+UUP.US,D,20101228,000000,20.8063,20.933,20.8063,20.9051,1976189.2683867,0
+UUP.US,D,20101229,000000,20.8697,20.879,20.7337,20.7606,1996587.2581122,0
+UUP.US,D,20101230,000000,20.6889,20.743,20.6619,20.6889,2436819.8125012,0
+UUP.US,D,20101231,000000,20.5538,20.5808,20.4905,20.4998,3374208.6952057,0
+UUP.US,D,20110103,000000,20.5994,20.6432,20.5454,20.5994,2078778.0531412,0
+UUP.US,D,20110104,000000,20.5454,20.6796,20.5454,20.6525,2741079.0046443,0
+UUP.US,D,20110105,000000,20.879,20.8968,20.8147,20.8604,4760156.9593776,0
+UUP.US,D,20110106,000000,20.879,21.0411,20.8697,21.0235,4578402.682537,0
+UUP.US,D,20110107,000000,21.0328,21.0952,20.9871,21.0859,4723455.1731608,0
+UUP.US,D,20110110,000000,21.0952,21.1231,21.0142,21.0142,2268143.3439836,0
+UUP.US,D,20110111,000000,21.0328,21.1045,20.9955,20.9955,3161568.2109521,0
+UUP.US,D,20110112,000000,20.9237,20.9507,20.7794,20.798,5178081.2582595,0
+UUP.US,D,20110113,000000,20.6087,20.6339,20.5277,20.5808,5153007.4101011,0
+UUP.US,D,20110114,000000,20.5808,20.6172,20.5184,20.5538,5436432.9002112,0
+UUP.US,D,20110118,000000,20.4905,20.5632,20.4094,20.5361,3340161.9637888,0
+UUP.US,D,20110119,000000,20.3739,20.4373,20.3646,20.4094,3890975.2969074,0
+UUP.US,D,20110120,000000,20.482,20.5632,20.4457,20.4727,2398425.6166566,0
+UUP.US,D,20110121,000000,20.3646,20.3824,20.2836,20.3003,3201424.0820746,0
+UUP.US,D,20110124,000000,20.3376,20.3376,20.2025,20.2556,2691467.8998392,0
+UUP.US,D,20110125,000000,20.3376,20.3553,20.2109,20.2379,2443678.5252037,0
+UUP.US,D,20110126,000000,20.2286,20.2743,20.1932,20.2109,4531120.3848927,0
+UUP.US,D,20110127,000000,20.1569,20.2379,20.1476,20.1746,2176410.8786937,0
+UUP.US,D,20110128,000000,20.2109,20.3283,20.1839,20.3003,3785461.0152312,0
+UUP.US,D,20110131,000000,20.1839,20.2193,20.1298,20.1839,5520628.4011279,0
+UUP.US,D,20110201,000000,20.0841,20.1298,19.9752,19.9845,4730836.5259957,0
+UUP.US,D,20110202,000000,20.0217,20.0665,19.9845,20.0217,2728047.3431913,0
+UUP.US,D,20110203,000000,20.1569,20.2109,20.1382,20.1839,2136213.7353698,0
+UUP.US,D,20110204,000000,20.2472,20.3003,20.2193,20.2472,1933455.1203955,0
+UUP.US,D,20110207,000000,20.3096,20.3283,20.2286,20.2472,1805470.5325756,0
+UUP.US,D,20110208,000000,20.2025,20.2472,20.1382,20.2286,2098770.3796839,0
+UUP.US,D,20110209,000000,20.1839,20.2109,20.1028,20.1382,2667344.8918396,0
+UUP.US,D,20110210,000000,20.2836,20.3283,20.2472,20.3003,3558321.8283317,0
+UUP.US,D,20110211,000000,20.3908,20.4094,20.319,20.3553,2523217.4849819,0
+UUP.US,D,20110214,000000,20.4187,20.428,20.3646,20.3824,2019164.8825582,0
+UUP.US,D,20110215,000000,20.3553,20.4001,20.3376,20.4001,2697527.0911893,0
+UUP.US,D,20110216,000000,20.4094,20.428,20.265,20.2836,1693233.8324409,0
+UUP.US,D,20110218,000000,20.2025,20.2193,20.1028,20.1298,1773577.6794867,0
+UUP.US,D,20110222,000000,20.1569,20.2025,20.1205,20.1839,2220741.9230237,0
+UUP.US,D,20110223,000000,20.1028,20.1121,20.0302,20.0665,2704765.710682,0
+UUP.US,D,20110224,000000,19.9845,20.0302,19.9584,19.9938,3298291.7281314,0
+UUP.US,D,20110225,000000,20.0395,20.0748,20.0217,20.0217,1417469.7959348,0
+UUP.US,D,20110228,000000,19.9034,19.9667,19.9034,19.9397,3269576.5699747,0
+UUP.US,D,20110301,000000,19.9128,20.0031,19.8941,19.9667,4258760.4849368,0
+UUP.US,D,20110302,000000,19.8848,19.8941,19.8316,19.8587,4066059.7412577,0
+UUP.US,D,20110303,000000,19.8316,19.868,19.813,19.8316,3830478.8966962,0
+UUP.US,D,20110304,000000,19.8037,19.8316,19.7683,19.8037,3501246.7355989,0
+UUP.US,D,20110307,000000,19.7776,19.84,19.7683,19.8223,2546543.1179952,0
+UUP.US,D,20110308,000000,19.9397,19.9491,19.8848,19.9128,2875682.9853524,0
+UUP.US,D,20110309,000000,19.8773,19.9034,19.8493,19.8773,2727819.8283904,0
+UUP.US,D,20110310,000000,19.9938,20.0478,19.9845,20.0302,4977448.6188545,0
+UUP.US,D,20110311,000000,20.0217,20.0217,19.8773,19.8848,2625812.7088345,0
+UUP.US,D,20110314,000000,19.84,19.8493,19.7776,19.7869,3448347.3980102,0
+UUP.US,D,20110315,000000,19.9128,19.9304,19.7776,19.8037,3989760.721027,0
+UUP.US,D,20110316,000000,19.8587,19.9128,19.8223,19.868,3085790.7576708,0
+UUP.US,D,20110317,000000,19.6966,19.7319,19.6686,19.6966,5740509.6512403,0
+UUP.US,D,20110318,000000,19.6332,19.6593,19.5792,19.6061,3912288.7117519,0
+UUP.US,D,20110321,000000,19.5605,19.6248,19.5158,19.5437,4256901.7319403,0
+UUP.US,D,20110322,000000,19.5344,19.5699,19.5251,19.5521,2187531.201182,0
+UUP.US,D,20110323,000000,19.6425,19.6593,19.5885,19.6593,2610341.7023694,0
+UUP.US,D,20110324,000000,19.6518,19.6593,19.5437,19.6155,3210350.8184631,0
+UUP.US,D,20110325,000000,19.6425,19.7683,19.6248,19.7413,4405175.9180003,0
+UUP.US,D,20110328,000000,19.7497,19.7497,19.6966,19.7319,1487893.1391124,0
+UUP.US,D,20110329,000000,19.7953,19.7953,19.7226,19.7226,1350931.3753019,0
+UUP.US,D,20110330,000000,19.759,19.7869,19.6779,19.7049,1396000.769552,0
+UUP.US,D,20110331,000000,19.6593,19.6686,19.6248,19.6686,2298073.3453228,0
+UUP.US,D,20110401,000000,19.7683,19.84,19.6248,19.6518,3366139.4320528,0
+UUP.US,D,20110404,000000,19.6155,19.6779,19.6155,19.6518,1084963.3534332,0
+UUP.US,D,20110405,000000,19.7049,19.7226,19.6155,19.6593,1530441.6264405,0
+UUP.US,D,20110406,000000,19.5978,19.6155,19.5344,19.5521,2622615.6966079,0
+UUP.US,D,20110407,000000,19.6061,19.6155,19.5521,19.5605,1997209.7042658,0
+UUP.US,D,20110408,000000,19.444,19.4533,19.3984,19.4077,3775682.1715221,0
+UUP.US,D,20110411,000000,19.417,19.444,19.389,19.4347,2771939.4556648,0
+UUP.US,D,20110412,000000,19.3537,19.4254,19.3444,19.389,3776887.3560574,0
+UUP.US,D,20110413,000000,19.3797,19.4533,19.3537,19.4077,2410889.5642902,0
+UUP.US,D,20110414,000000,19.4077,19.4077,19.3173,19.3351,2512180.8707694,0
+UUP.US,D,20110415,000000,19.389,19.417,19.3444,19.3723,3213101.386552,0
+UUP.US,D,20110418,000000,19.4618,19.6248,19.4347,19.5521,5616288.7162834,0
+UUP.US,D,20110419,000000,19.4701,19.4701,19.4077,19.4347,1930692.7472933,0
+UUP.US,D,20110420,000000,19.2446,19.2725,19.2176,19.2446,2836698.5388449,0
+UUP.US,D,20110421,000000,19.1449,19.1906,19.1189,19.1636,3078992.1432177,0
+UUP.US,D,20110425,000000,19.1189,19.2092,19.1189,19.1449,3343524.246201,0
+UUP.US,D,20110426,000000,19.1365,19.1449,19.0918,19.1001,4128940.7541469,0
+UUP.US,D,20110427,000000,19.0918,19.1542,18.9567,18.9734,8464734.3165023,0
+UUP.US,D,20110428,000000,18.9474,18.9827,18.8831,18.9194,10309333.102111,0
+UUP.US,D,20110429,000000,18.911,18.9288,18.857,18.911,2107143.3536323,0
+UUP.US,D,20110502,000000,18.8924,18.9288,18.8291,18.9288,9913763.2056058,0
+UUP.US,D,20110503,000000,18.9288,18.9381,18.8477,18.9288,8533306.4189645,0
+UUP.US,D,20110504,000000,18.8477,18.9288,18.8113,18.9194,12833169.813697,0
+UUP.US,D,20110505,000000,19.0191,19.2092,19.0098,19.1999,20192391.468234,0
+UUP.US,D,20110506,000000,19.1822,19.3984,19.1636,19.3444,12625740.706205,0
+UUP.US,D,20110509,000000,19.389,19.4533,19.2987,19.3173,8136487.3374205,0
+UUP.US,D,20110510,000000,19.3351,19.363,19.2725,19.2903,5032026.4146918,0
+UUP.US,D,20110511,000000,19.3537,19.5158,19.3444,19.4794,11884097.187417,0
+UUP.US,D,20110512,000000,19.4794,19.5344,19.3984,19.444,5936803.4116816,0
+UUP.US,D,20110513,000000,19.4254,19.6425,19.417,19.5792,9413080.3978755,0
+UUP.US,D,20110516,000000,19.5344,19.5437,19.4533,19.5158,4294703.530756,0
+UUP.US,D,20110517,000000,19.5792,19.5978,19.4794,19.498,5991223.4496145,0
+UUP.US,D,20110518,000000,19.5074,19.5344,19.444,19.4887,4090513.2896285,0
+UUP.US,D,20110519,000000,19.5074,19.5074,19.3984,19.4077,7851386.6086109,0
+UUP.US,D,20110520,000000,19.4701,19.5792,19.4618,19.5437,7362224.4206367,0
+UUP.US,D,20110523,000000,19.7226,19.7319,19.6425,19.6686,10278312.74682,0
+UUP.US,D,20110524,000000,19.6332,19.6425,19.5885,19.6155,3042407.3339505,0
+UUP.US,D,20110525,000000,19.6593,19.6686,19.5521,19.5978,3695065.7359884,0
+UUP.US,D,20110526,000000,19.4887,19.5885,19.444,19.5158,3254623.9109098,0
+UUP.US,D,20110527,000000,19.3984,19.417,19.3173,19.3537,5269496.0613745,0
+UUP.US,D,20110531,000000,19.2363,19.2818,19.2363,19.2632,5355204.7503542,0
+UUP.US,D,20110601,000000,19.2092,19.3266,19.1729,19.308,7638771.8807499,0
+UUP.US,D,20110602,000000,19.2092,19.2725,19.1542,19.1822,5739179.9774743,0
+UUP.US,D,20110603,000000,19.1449,19.1542,19.0191,19.0377,7204730.5192228,0
+UUP.US,D,20110606,000000,19.0462,19.1095,19.0377,19.0918,5393957.3893286,0
+UUP.US,D,20110607,000000,19.0014,19.0098,18.9641,18.9827,7284924.1206453,0
+UUP.US,D,20110608,000000,19.0377,19.0918,19.0098,19.0732,6214436.9330145,0
+UUP.US,D,20110609,000000,19.1729,19.1729,19.1001,19.1365,6177196.40892,0
+UUP.US,D,20110610,000000,19.1999,19.3444,19.1906,19.3173,6611027.4265745,0
+UUP.US,D,20110613,000000,19.2725,19.2903,19.1999,19.2176,4447258.6438963,0
+UUP.US,D,20110614,000000,19.1999,19.2092,19.1365,19.1906,3335608.4482206,0
+UUP.US,D,20110615,000000,19.363,19.5251,19.3351,19.498,9645254.9595207,0
+UUP.US,D,20110616,000000,19.5521,19.5605,19.4701,19.4887,5343362.1756911,0
+UUP.US,D,20110617,000000,19.389,19.4077,19.3266,19.363,5945985.5656297,0
+UUP.US,D,20110620,000000,19.3723,19.3797,19.3266,19.363,4024527.5582526,0
+UUP.US,D,20110621,000000,19.2987,19.2987,19.2176,19.2363,5043551.32718,0
+UUP.US,D,20110622,000000,19.2632,19.3173,19.1999,19.308,4399899.0770743,0
+UUP.US,D,20110623,000000,19.5074,19.5521,19.4077,19.4077,6482135.9990999,0
+UUP.US,D,20110624,000000,19.4701,19.5605,19.4533,19.5251,5856133.3169968,0
+UUP.US,D,20110627,000000,19.5605,19.5699,19.417,19.4347,3757266.3508408,0
+UUP.US,D,20110628,000000,19.389,19.4077,19.2987,19.363,4041321.7993856,0
+UUP.US,D,20110629,000000,19.308,19.3537,19.227,19.2446,5282740.2130661,0
+UUP.US,D,20110630,000000,19.1906,19.2176,19.1272,19.1542,4656691.384093,0
+UUP.US,D,20110701,000000,19.1906,19.2446,19.1272,19.1365,3467722.6443144,0
+UUP.US,D,20110705,000000,19.1636,19.2363,19.1449,19.2176,2371665.7979685,0
+UUP.US,D,20110706,000000,19.2987,19.3723,19.2903,19.3266,4014815.251891,0
+UUP.US,D,20110707,000000,19.3537,19.363,19.2632,19.2903,4244186.6594792,0
+UUP.US,D,20110708,000000,19.2903,19.389,19.2632,19.3351,4073899.3432435,0
+UUP.US,D,20110711,000000,19.5521,19.6248,19.5251,19.5978,6047999.1242837,0
+UUP.US,D,20110712,000000,19.6248,19.6248,19.498,19.5885,5049342.2227742,0
+UUP.US,D,20110713,000000,19.4794,19.5158,19.3173,19.3797,6666478.7933929,0
+UUP.US,D,20110714,000000,19.2818,19.389,19.2632,19.3797,7089287.1482142,0
+UUP.US,D,20110715,000000,19.3723,19.417,19.2987,19.3444,2322790.8967175,0
+UUP.US,D,20110718,000000,19.4254,19.5074,19.3797,19.389,5418142.6419436,0
+UUP.US,D,20110719,000000,19.3351,19.3797,19.2725,19.3444,4615509.0587536,0
+UUP.US,D,20110720,000000,19.2725,19.308,19.227,19.2539,2911869.6437179,0
+UUP.US,D,20110721,000000,19.1272,19.1636,19.0284,19.0732,10634944.343687,0
+UUP.US,D,20110722,000000,19.0732,19.1189,19.0639,19.0732,3693564.3529387,0
+UUP.US,D,20110725,000000,19.0546,19.0918,19.0191,19.0546,3111144.7065983,0
+UUP.US,D,20110726,000000,18.9474,18.9567,18.8747,18.8924,5628392.0744211,0
+UUP.US,D,20110727,000000,18.9288,19.0732,18.9288,19.0377,6141920.8829413,0
+UUP.US,D,20110728,000000,19.1095,19.1189,19.0546,19.0732,1839104.0885285,0
+UUP.US,D,20110729,000000,18.9921,19.0284,18.9381,18.9827,4482633.9758961,0
+UUP.US,D,20110801,000000,18.9641,19.1542,18.9567,19.0825,7003095.526874,0
+UUP.US,D,20110802,000000,19.1272,19.1449,19.0546,19.1095,3674734.2836104,0
+UUP.US,D,20110803,000000,19.0191,19.0639,18.9921,19.0191,3337231.1009519,0
+UUP.US,D,20110804,000000,19.2446,19.3266,19.227,19.3173,12298681.74073,0
+UUP.US,D,20110805,000000,19.2176,19.2725,19.1365,19.1542,7642304.7992629,0
+UUP.US,D,20110808,000000,19.2363,19.2725,19.1365,19.1822,9720961.5827225,0
+UUP.US,D,20110809,000000,19.1095,19.1906,18.9827,19.0191,6075748.4177194,0
+UUP.US,D,20110810,000000,19.0918,19.1999,19.0918,19.1822,5437419.1554097,0
+UUP.US,D,20110811,000000,19.1906,19.227,19.1001,19.1542,3175827.5937838,0
+UUP.US,D,20110812,000000,19.1095,19.1729,19.0918,19.1542,2358503.2081867,0
+UUP.US,D,20110815,000000,19.0014,19.0098,18.9288,18.9567,5905924.7165498,0
+UUP.US,D,20110816,000000,19.0014,19.0098,18.9288,18.9641,2239942.2404951,0
+UUP.US,D,20110817,000000,18.8747,18.9381,18.8384,18.9194,1695520.7854637,0
+UUP.US,D,20110818,000000,19.0191,19.1001,19.0098,19.0284,3760589.9986642,0
+UUP.US,D,20110819,000000,18.9474,18.9921,18.8831,18.9827,2808952.4649583,0
+UUP.US,D,20110822,000000,18.9381,19.0191,18.9381,19.0191,1681224.9144092,0
+UUP.US,D,20110823,000000,18.9381,18.9827,18.9194,18.9381,6487259.3748535,0
+UUP.US,D,20110824,000000,18.9288,19.0014,18.8831,18.9734,1950326.6307062,0
+UUP.US,D,20110825,000000,18.9641,19.0918,18.9381,19.0284,1993350.5381137,0
+UUP.US,D,20110826,000000,18.9921,19.1001,18.9017,18.9194,3538163.1584204,0
+UUP.US,D,20110829,000000,18.8747,18.9288,18.8663,18.8924,1533082.7298611,0
+UUP.US,D,20110830,000000,18.9827,19.0191,18.9381,18.9641,1930087.4720681,0
+UUP.US,D,20110831,000000,18.9381,19.0191,18.9381,19.0191,1481562.4324574,0
+UUP.US,D,20110901,000000,19.0918,19.1636,19.0546,19.1001,2771758.0877338,0
+UUP.US,D,20110902,000000,19.1272,19.1729,19.1095,19.1542,2413343.9338647,0
+UUP.US,D,20110906,000000,19.4077,19.4887,19.3537,19.4533,6810010.5836725,0
+UUP.US,D,20110907,000000,19.417,19.4347,19.3351,19.3444,6853711.6695678,0
+UUP.US,D,20110908,000000,19.4347,19.5605,19.389,19.5437,5927906.7244178,0
+UUP.US,D,20110909,000000,19.6966,19.8037,19.6873,19.7776,12068288.662904,0
+UUP.US,D,20110912,000000,19.8037,19.9034,19.7413,19.7869,13184006.222238,0
+UUP.US,D,20110913,000000,19.759,19.7776,19.6779,19.7226,14026203.770768,0
+UUP.US,D,20110914,000000,19.7049,19.8037,19.6425,19.6686,8312002.1281631,0
+UUP.US,D,20110915,000000,19.5251,19.6248,19.4618,19.5521,10279714.323848,0
+UUP.US,D,20110916,000000,19.6248,19.6686,19.5792,19.6248,3890406.509905,0
+UUP.US,D,20110919,000000,19.8037,19.868,19.6966,19.7319,7918646.2082356,0
+UUP.US,D,20110920,000000,19.7413,19.7683,19.6779,19.7319,4601565.1917308,0
+UUP.US,D,20110921,000000,19.759,19.9034,19.6332,19.8848,8275165.1208854,0
+UUP.US,D,20110922,000000,20.0935,20.1476,20.0217,20.0935,13543740.391226,0
+UUP.US,D,20110923,000000,20.0572,20.1382,19.9752,20.0395,9807567.4527097,0
+UUP.US,D,20110926,000000,20.0665,20.1382,20.0124,20.0217,9715643.9608416,0
+UUP.US,D,20110927,000000,19.8587,19.9128,19.8037,19.9034,7826522.0311421,0
+UUP.US,D,20110928,000000,19.868,19.9845,19.8223,19.9752,9979767.181093,0
+UUP.US,D,20110929,000000,19.8848,19.9938,19.8316,19.9304,4578033.507577,0
+UUP.US,D,20110930,000000,20.1028,20.1476,20.0395,20.1382,7375799.1126995,0
+UUP.US,D,20111003,000000,20.2109,20.3376,20.1476,20.319,13714363.613748,0
+UUP.US,D,20111004,000000,20.3553,20.4187,20.2286,20.2379,10748389.447906,0
+UUP.US,D,20111005,000000,20.2193,20.2836,20.1382,20.1746,8910624.6917906,0
+UUP.US,D,20111006,000000,20.2472,20.2556,20.0478,20.0478,6725676.6421458,0
+UUP.US,D,20111007,000000,19.9938,20.1382,19.9304,20.1028,5488323.4457579,0
+UUP.US,D,20111010,000000,19.8316,19.84,19.7319,19.7869,6756253.7728481,0
+UUP.US,D,20111011,000000,19.8587,19.8848,19.759,19.7683,4193034.4638525,0
+UUP.US,D,20111012,000000,19.6779,19.6966,19.5978,19.6425,7767324.1823891,0
+UUP.US,D,20111013,000000,19.6966,19.7497,19.6155,19.6332,4498936.6992044,0
+UUP.US,D,20111014,000000,19.5521,19.5978,19.5158,19.5437,7142035.1669966,0
+UUP.US,D,20111017,000000,19.6248,19.6873,19.6061,19.6686,5904353.5766035,0
+UUP.US,D,20111018,000000,19.7133,19.7776,19.5699,19.6425,11201596.785048,0
+UUP.US,D,20111019,000000,19.5605,19.6873,19.5521,19.6593,5387270.3859099,0
+UUP.US,D,20111020,000000,19.6518,19.7683,19.6061,19.6248,7625560.997732,0
+UUP.US,D,20111021,000000,19.4618,19.5251,19.4347,19.444,14040297.883414,0
+UUP.US,D,20111024,000000,19.498,19.5074,19.363,19.3984,9473834.3620124,0
+UUP.US,D,20111025,000000,19.3984,19.4701,19.3723,19.417,8403959.9618879,0
+UUP.US,D,20111026,000000,19.3444,19.5251,19.3351,19.417,5822788.4472772,0
+UUP.US,D,20111027,000000,19.1365,19.1822,19.0191,19.0918,14428004.567907,0
+UUP.US,D,20111028,000000,19.1272,19.1365,19.0732,19.1001,5153692.10087,0
+UUP.US,D,20111031,000000,19.3266,19.4887,19.308,19.4701,8171386.176158,0
+UUP.US,D,20111101,000000,19.7413,19.7497,19.5978,19.6779,7663930.5103671,0
+UUP.US,D,20111102,000000,19.5437,19.6686,19.5251,19.6332,2968387.7544615,0
+UUP.US,D,20111103,000000,19.5978,19.7049,19.4887,19.5437,2819972.9814254,0
+UUP.US,D,20111104,000000,19.6061,19.6779,19.5699,19.5978,2364029.0275741,0
+UUP.US,D,20111107,000000,19.6061,19.6518,19.5521,19.5792,2701606.2598611,0
+UUP.US,D,20111108,000000,19.5437,19.5885,19.4794,19.4887,3882730.0317388,0
+UUP.US,D,20111109,000000,19.759,19.868,19.759,19.8316,6194949.0024928,0
+UUP.US,D,20111110,000000,19.7497,19.84,19.7319,19.7776,4724397.4278554,0
+UUP.US,D,20111111,000000,19.6686,19.6779,19.5344,19.5792,3994774.6321123,0
+UUP.US,D,20111114,000000,19.6873,19.759,19.6873,19.7133,3917358.4283543,0
+UUP.US,D,20111115,000000,19.813,19.8848,19.7776,19.8316,4121455.3025588,0
+UUP.US,D,20111116,000000,19.8941,19.9128,19.813,19.8941,5573890.4745785,0
+UUP.US,D,20111117,000000,19.8493,19.9397,19.8316,19.9221,7328049.98044,0
+UUP.US,D,20111118,000000,19.7953,19.8848,19.7869,19.868,7836898.6377952,0
+UUP.US,D,20111121,000000,19.9304,19.9752,19.868,19.9034,5033278.8192801,0
+UUP.US,D,20111122,000000,19.9034,19.9397,19.868,19.8941,5782546.2302663,0
+UUP.US,D,20111123,000000,20.0395,20.1476,20.0302,20.1205,7827691.8006376,0
+UUP.US,D,20111125,000000,20.2109,20.2556,20.1569,20.2379,7027362.3413988,0
+UUP.US,D,20111128,000000,20.0478,20.1653,20.0395,20.1569,3917193.1581687,0
+UUP.US,D,20111129,000000,20.1121,20.1205,20.0302,20.0841,3375697.2000591,0
+UUP.US,D,20111130,000000,19.8493,19.9397,19.84,19.9128,6333299.4651356,0
+UUP.US,D,20111201,000000,19.8773,19.9128,19.8316,19.9034,3176145.2559587,0
+UUP.US,D,20111202,000000,19.8587,20.0217,19.8493,19.9667,3554160.024567,0
+UUP.US,D,20111205,000000,19.8848,19.9938,19.8587,19.9667,4127905.1325293,0
+UUP.US,D,20111206,000000,19.9938,19.9938,19.9221,19.9491,3191424.1626627,0
+UUP.US,D,20111207,000000,19.9752,19.9938,19.8848,19.9221,1819317.8131264,0
+UUP.US,D,20111208,000000,19.9845,20.0665,19.9752,20.0302,4641030.4242327,0
+UUP.US,D,20111209,000000,20.0217,20.0302,19.9491,19.9667,3491897.1650992,0
+UUP.US,D,20111212,000000,20.1205,20.2109,20.1121,20.1746,4944810.9767473,0
+UUP.US,D,20111213,000000,20.1932,20.4094,20.1382,20.3739,7807422.5928749,0
+UUP.US,D,20111214,000000,20.4457,20.4905,20.4001,20.4187,5078729.1935035,0
+UUP.US,D,20111215,000000,20.346,20.4187,20.265,20.3646,6071546.9061828,0
+UUP.US,D,20111216,000000,20.3376,20.3824,20.2743,20.3003,3036848.2458893,0
+UUP.US,D,20111219,000000,20.3283,20.3739,20.3003,20.3739,4208140.5880897,0
+UUP.US,D,20111220,000000,20.1569,20.2109,20.1382,20.2025,3295493.9399894,0
+UUP.US,D,20111221,000000,20.2025,20.2379,20.1569,20.2025,2442841.4424454,0
+UUP.US,D,20111222,000000,20.2379,20.2472,20.1746,20.2025,1205790.8836701,0
+UUP.US,D,20111223,000000,20.2025,20.2193,20.1839,20.2109,971521.46876322,0
+UUP.US,D,20111227,000000,20.1746,20.1839,20.1382,20.1653,2191800.3232491,0
+UUP.US,D,20111228,000000,20.2286,20.3824,20.2193,20.3553,7594270.2003192,0
+UUP.US,D,20111229,000000,20.3739,20.4001,20.3096,20.319,5979894.9296196,0
+UUP.US,D,20111230,000000,20.2743,20.2929,20.2109,20.2836,2461738.0491212,0
+UUP.US,D,20120103,000000,20.1476,20.1569,20.0748,20.1121,12830614.564918,0
+UUP.US,D,20120104,000000,20.2193,20.2836,20.1932,20.2193,4424811.9477792,0
+UUP.US,D,20120105,000000,20.3908,20.4457,20.3908,20.4373,6713942.4589681,0
+UUP.US,D,20120106,000000,20.4727,20.5538,20.4727,20.5091,5575909.1318455,0
+UUP.US,D,20120109,000000,20.4551,20.5091,20.428,20.4373,6610479.0300496,0
+UUP.US,D,20120110,000000,20.4001,20.428,20.3824,20.4187,2157308.2208775,0
+UUP.US,D,20120111,000000,20.5091,20.5632,20.4998,20.5091,4100068.9112687,0
+UUP.US,D,20120112,000000,20.4094,20.428,20.3553,20.3739,5546982.5566331,0
+UUP.US,D,20120113,000000,20.5277,20.6256,20.5184,20.5361,6199453.151642,0
+UUP.US,D,20120117,000000,20.4644,20.482,20.4187,20.4644,4911544.4493884,0
+UUP.US,D,20120118,000000,20.3553,20.3739,20.2836,20.2836,3724540.7077257,0
+UUP.US,D,20120119,000000,20.2379,20.2743,20.1746,20.1746,9042266.6873542,0
+UUP.US,D,20120120,000000,20.2379,20.2472,20.1839,20.1932,2894537.7378903,0
+UUP.US,D,20120123,000000,20.0935,20.1121,20.0478,20.0748,5567801.2341038,0
+UUP.US,D,20120124,000000,20.1746,20.2025,20.1028,20.1028,3152787.4274547,0
+UUP.US,D,20120125,000000,20.1839,20.2286,19.9938,20.0124,10829695.940124,0
+UUP.US,D,20120126,000000,19.9304,20.0124,19.9128,19.9938,5295559.3842804,0
+UUP.US,D,20120127,000000,19.9752,19.9845,19.8316,19.8493,7869909.7475946,0
+UUP.US,D,20120130,000000,19.9752,19.9938,19.9128,19.9221,2477544.9618727,0
+UUP.US,D,20120131,000000,19.868,20.0217,19.868,19.9667,4665749.0488104,0
+UUP.US,D,20120201,000000,19.8587,19.8773,19.7953,19.8773,3972696.0377722,0
+UUP.US,D,20120202,000000,19.8848,19.9034,19.8316,19.8848,1672124.3223709,0
+UUP.US,D,20120203,000000,19.9584,19.9667,19.8587,19.8848,7300883.425386,0
+UUP.US,D,20120206,000000,19.9938,19.9938,19.8848,19.8941,2475234.3988233,0
+UUP.US,D,20120207,000000,19.8493,19.868,19.7497,19.759,5755716.6546816,0
+UUP.US,D,20120208,000000,19.7776,19.8223,19.7413,19.7776,5084617.7487528,0
+UUP.US,D,20120209,000000,19.7413,19.7869,19.7133,19.7869,3062051.9491935,0
+UUP.US,D,20120210,000000,19.9128,19.9304,19.8848,19.9128,6171865.9088428,0
+UUP.US,D,20120213,000000,19.8316,19.8848,19.8223,19.8848,1413004.2813745,0
+UUP.US,D,20120214,000000,19.9397,20.0478,19.9128,19.9845,4673318.2086743,0
+UUP.US,D,20120215,000000,19.9938,20.0748,19.9845,20.0478,2434941.7422103,0
+UUP.US,D,20120216,000000,20.1205,20.1298,19.9397,19.9752,9068856.9431246,0
+UUP.US,D,20120217,000000,19.9221,19.9845,19.9221,19.9752,2643344.2267046,0
+UUP.US,D,20120221,000000,19.8848,19.9128,19.8493,19.8941,3323834.557271,0
+UUP.US,D,20120222,000000,19.9397,19.9667,19.9128,19.9221,2761147.5271816,0
+UUP.US,D,20120223,000000,19.868,19.9034,19.7683,19.7683,4597289.6305656,0
+UUP.US,D,20120224,000000,19.7319,19.7413,19.6686,19.6873,9809294.2041943,0
+UUP.US,D,20120227,000000,19.7683,19.7776,19.7133,19.7497,8389029.8396666,0
+UUP.US,D,20120228,000000,19.6966,19.759,19.6593,19.6593,4072598.6454192,0
+UUP.US,D,20120229,000000,19.6518,19.84,19.6248,19.8223,5344883.9492183,0
+UUP.US,D,20120301,000000,19.8223,19.8316,19.7776,19.8223,2890612.0343907,0
+UUP.US,D,20120302,000000,19.9397,19.9845,19.9304,19.9584,3786363.5621539,0
+UUP.US,D,20120305,000000,19.9397,19.9667,19.9221,19.9397,3457723.7980855,0
+UUP.US,D,20120306,000000,20.0665,20.0748,20.0395,20.0665,4481568.3051539,0
+UUP.US,D,20120307,000000,20.0748,20.0935,20.0217,20.0395,1781524.5997748,0
+UUP.US,D,20120308,000000,19.9584,19.9584,19.868,19.9034,2687536.8304246,0
+UUP.US,D,20120309,000000,20.0665,20.1205,20.0478,20.0935,3412662.9892996,0
+UUP.US,D,20120312,000000,20.0935,20.1205,20.0572,20.0665,1486851.0783967,0
+UUP.US,D,20120313,000000,20.1653,20.1653,20.0748,20.1298,9915066.0497961,0
+UUP.US,D,20120314,000000,20.1476,20.2472,20.1476,20.2379,4657761.3475673,0
+UUP.US,D,20120315,000000,20.1932,20.2836,20.0841,20.1569,3175946.7170994,0
+UUP.US,D,20120316,000000,20.2472,20.2472,20.0031,20.0217,10271944.478759,0
+UUP.US,D,20120319,000000,20.0124,20.0302,19.8941,19.9128,7081360.6184035,0
+UUP.US,D,20120320,000000,19.9845,20.0031,19.9221,19.9491,3650556.5432765,0
+UUP.US,D,20120321,000000,19.9491,20.0124,19.9221,19.9584,2926500.3478758,0
+UUP.US,D,20120322,000000,20.0302,20.0395,19.9584,19.9845,1410995.2827547,0
+UUP.US,D,20120323,000000,19.9221,19.9304,19.8493,19.8773,1995167.4369723,0
+UUP.US,D,20120326,000000,19.813,19.8316,19.7497,19.7497,8934742.3338751,0
+UUP.US,D,20120327,000000,19.7869,19.8223,19.7869,19.8223,1856900.6826053,0
+UUP.US,D,20120328,000000,19.8037,19.868,19.8037,19.813,1268440.0890263,0
+UUP.US,D,20120329,000000,19.84,19.868,19.8037,19.8037,1597328.8315561,0
+UUP.US,D,20120330,000000,19.7413,19.7953,19.7319,19.7776,1828242.4031488,0
+UUP.US,D,20120402,000000,19.7953,19.8037,19.7226,19.7319,1819981.0402348,0
+UUP.US,D,20120403,000000,19.7497,19.9034,19.7226,19.8773,3341280.2204991,0
+UUP.US,D,20120404,000000,19.9845,19.9938,19.9584,19.9752,3093308.4047496,0
+UUP.US,D,20120405,000000,20.0572,20.0665,20.0217,20.0572,664670.5396187,0
+UUP.US,D,20120409,000000,20.0395,20.0395,19.9397,19.9752,2094102.0335321,0
+UUP.US,D,20120410,000000,19.9845,20.0395,19.9667,20.0031,2205907.3140915,0
+UUP.US,D,20120411,000000,19.9304,19.9845,19.9128,19.9752,1282209.0272164,0
+UUP.US,D,20120412,000000,19.9034,19.9034,19.8316,19.84,2220408.1631035,0
+UUP.US,D,20120413,000000,19.9221,20.0031,19.9221,20.0031,2122608.9941823,0
+UUP.US,D,20120416,000000,20.0217,20.0395,19.8941,19.9221,2035651.1201635,0
+UUP.US,D,20120417,000000,19.8941,19.9304,19.868,19.9128,1046179.5921511,0
+UUP.US,D,20120418,000000,19.9667,19.9667,19.8848,19.9128,1629713.2024697,0
+UUP.US,D,20120419,000000,19.9397,19.9397,19.8773,19.9034,1614457.9057923,0
+UUP.US,D,20120420,000000,19.8316,19.84,19.7869,19.7953,2425714.5145752,0
+UUP.US,D,20120423,000000,19.868,19.9128,19.84,19.8587,1261591.0349711,0
+UUP.US,D,20120424,000000,19.813,19.8223,19.7776,19.8037,647139.02174867,0
+UUP.US,D,20120425,000000,19.7683,19.8316,19.7497,19.759,1244942.7467293,0
+UUP.US,D,20120426,000000,19.7413,19.759,19.7049,19.7319,1370027.59402,0
+UUP.US,D,20120427,000000,19.6873,19.6966,19.6518,19.6966,2454687.2366576,0
+UUP.US,D,20120430,000000,19.6966,19.7133,19.6779,19.6873,775585.07826861,0
+UUP.US,D,20120501,000000,19.6593,19.7413,19.6425,19.7049,907545.80919014,0
+UUP.US,D,20120502,000000,19.8037,19.8223,19.7683,19.7683,1178533.1080592,0
+UUP.US,D,20120503,000000,19.7776,19.8037,19.7683,19.7869,790885.44863302,0
+UUP.US,D,20120504,000000,19.7869,19.8773,19.759,19.868,1516896.9835024,0
+UUP.US,D,20120507,000000,19.9034,19.9221,19.8848,19.8941,793587.7234859,0
+UUP.US,D,20120508,000000,19.9491,19.9938,19.9128,19.9397,2413254.8596737,0
+UUP.US,D,20120509,000000,20.0302,20.0748,19.9938,20.0217,3475359.4147088,0
+UUP.US,D,20120510,000000,20.0031,20.0478,19.9845,20.0395,1248749.3269132,0
+UUP.US,D,20120511,000000,20.0665,20.0748,20.0217,20.0748,1099062.8319944,0
+UUP.US,D,20120514,000000,20.1653,20.1839,20.1298,20.1653,3871616.1483486,0
+UUP.US,D,20120515,000000,20.2286,20.3283,20.2109,20.3283,8895043.147474,0
+UUP.US,D,20120516,000000,20.3283,20.3824,20.3003,20.3739,3157202.5024129,0
+UUP.US,D,20120517,000000,20.3739,20.4094,20.3096,20.3553,3132480.6582862,0
+UUP.US,D,20120518,000000,20.3283,20.3646,20.2556,20.2743,3210319.6961554,0
+UUP.US,D,20120521,000000,20.3283,20.346,20.2109,20.2109,2274533.0757049,0
+UUP.US,D,20120522,000000,20.3096,20.4457,20.2836,20.4187,6076824.8202918,0
+UUP.US,D,20120523,000000,20.4187,20.5454,20.4094,20.4905,3000481.2927759,0
+UUP.US,D,20120524,000000,20.4905,20.5808,20.4727,20.5725,1719902.430572,0
+UUP.US,D,20120525,000000,20.5808,20.5994,20.5361,20.5994,2449009.0252808,0
+UUP.US,D,20120529,000000,20.5361,20.6339,20.5091,20.5808,6079632.267081,0
+UUP.US,D,20120530,000000,20.6619,20.743,20.6525,20.743,2843355.493139,0
+UUP.US,D,20120531,000000,20.6982,20.7794,20.6889,20.7523,3773880.2972258,0
+UUP.US,D,20120601,000000,20.7075,20.7606,20.6339,20.6889,5133532.3577757,0
+UUP.US,D,20120604,000000,20.6172,20.6432,20.5901,20.5994,2815361.513974,0
+UUP.US,D,20120605,000000,20.6703,20.7075,20.6432,20.6703,1439639.6108319,0
+UUP.US,D,20120606,000000,20.6432,20.6525,20.4998,20.4998,3661078.0296378,0
+UUP.US,D,20120607,000000,20.4457,20.5454,20.4373,20.5277,2567987.4611685,0
+UUP.US,D,20120608,000000,20.6703,20.6796,20.5725,20.5901,1648109.7058566,0
+UUP.US,D,20120611,000000,20.4998,20.6172,20.4998,20.6172,932998.49095578,0
+UUP.US,D,20120612,000000,20.5901,20.6339,20.5361,20.5454,1584249.9500501,0
+UUP.US,D,20120613,000000,20.5184,20.5454,20.428,20.482,2211816.2598182,0
+UUP.US,D,20120614,000000,20.482,20.482,20.3824,20.4001,1519865.4077451,0
+UUP.US,D,20120615,000000,20.3824,20.4094,20.3003,20.3096,2674604.9749928,0
+UUP.US,D,20120618,000000,20.3908,20.4373,20.3739,20.4001,1745978.6316743,0
+UUP.US,D,20120619,000000,20.319,20.3283,20.2025,20.2472,4097272.1963098,0
+UUP.US,D,20120620,000000,20.2379,20.3376,20.2025,20.2743,2230523.9862819,0
+UUP.US,D,20120621,000000,20.3376,20.4998,20.3283,20.4905,3085561.0965038,0
+UUP.US,D,20120622,000000,20.4457,20.5091,20.428,20.4457,1410003.6616411,0
+UUP.US,D,20120625,000000,20.5277,20.5361,20.4905,20.5091,1886035.4553242,0
+UUP.US,D,20120626,000000,20.5184,20.5538,20.4644,20.4727,868047.30801444,0
+UUP.US,D,20120627,000000,20.5277,20.5725,20.5091,20.5361,985535.09268259,0
+UUP.US,D,20120628,000000,20.5725,20.6087,20.5454,20.5632,2045908.603501,0
+UUP.US,D,20120629,000000,20.2556,20.3003,20.2379,20.2836,3500300.1881723,0
+UUP.US,D,20120702,000000,20.3283,20.3646,20.319,20.3283,2861035.1102662,0
+UUP.US,D,20120703,000000,20.3646,20.3739,20.2929,20.3096,713306.12105551,0
+UUP.US,D,20120705,000000,20.5725,20.6087,20.5632,20.5808,1746648.2978808,0
+UUP.US,D,20120706,000000,20.6525,20.7337,20.6339,20.7159,2364762.011579,0
+UUP.US,D,20120709,000000,20.6982,20.7159,20.6525,20.6525,1457372.8871103,0
+UUP.US,D,20120710,000000,20.6525,20.7523,20.6525,20.7244,1399231.0504524,0
+UUP.US,D,20120711,000000,20.6982,20.77,20.6703,20.743,1509754.9504818,0
+UUP.US,D,20120712,000000,20.8063,20.824,20.77,20.7887,5444467.8215073,0
+UUP.US,D,20120713,000000,20.7887,20.7887,20.6796,20.6982,3492514.2453377,0
+UUP.US,D,20120716,000000,20.6796,20.7159,20.6172,20.6339,1354315.1213746,0
+UUP.US,D,20120717,000000,20.6432,20.7523,20.6172,20.6172,3949737.4333529,0
+UUP.US,D,20120718,000000,20.6703,20.6703,20.5994,20.5994,1122086.9005782,0
+UUP.US,D,20120719,000000,20.6256,20.6432,20.5632,20.5901,1377607.4857142,0
+UUP.US,D,20120720,000000,20.6982,20.7523,20.6889,20.743,3039862.817002,0
+UUP.US,D,20120723,000000,20.8427,20.8604,20.7523,20.77,2358569.7455341,0
+UUP.US,D,20120724,000000,20.7887,20.8874,20.7794,20.852,3813427.0916376,0
+UUP.US,D,20120725,000000,20.7606,20.8063,20.7337,20.743,1174195.3022786,0
+UUP.US,D,20120726,000000,20.5361,20.5725,20.4905,20.5361,2262315.9601667,0
+UUP.US,D,20120727,000000,20.4998,20.5632,20.428,20.5277,2482708.0453982,0
+UUP.US,D,20120730,000000,20.5901,20.5901,20.5454,20.5538,1452268.8286511,0
+UUP.US,D,20120731,000000,20.5361,20.5538,20.4644,20.4998,1314580.5199338,0
+UUP.US,D,20120801,000000,20.4998,20.6525,20.4905,20.6432,2100262.1040864,0
+UUP.US,D,20120802,000000,20.6703,20.7244,20.6172,20.6796,1351715.872092,0
+UUP.US,D,20120803,000000,20.5632,20.5725,20.4187,20.428,1980512.0496049,0
+UUP.US,D,20120806,000000,20.428,20.4457,20.3553,20.4001,2070450.1528797,0
+UUP.US,D,20120807,000000,20.3646,20.4094,20.346,20.4001,2380601.1198212,0
+UUP.US,D,20120808,000000,20.4644,20.4644,20.4094,20.4373,1412068.4657781,0
+UUP.US,D,20120809,000000,20.5091,20.5454,20.4727,20.5091,1782896.1276787,0
+UUP.US,D,20120810,000000,20.5538,20.5632,20.4551,20.4727,765971.50474513,0
+UUP.US,D,20120813,000000,20.428,20.4644,20.3908,20.4457,1493960.9159266,0
+UUP.US,D,20120814,000000,20.4551,20.482,20.4373,20.4551,1912343.4639595,0
+UUP.US,D,20120815,000000,20.5091,20.5277,20.4905,20.5091,607529.98272156,0
+UUP.US,D,20120816,000000,20.4727,20.482,20.4187,20.4373,733375.71677584,0
+UUP.US,D,20120817,000000,20.4457,20.5277,20.4457,20.4727,1467118.4621457,0
+UUP.US,D,20120820,000000,20.4998,20.4998,20.4457,20.4457,542714.02084117,0
+UUP.US,D,20120821,000000,20.3096,20.319,20.2743,20.3096,2486452.3809668,0
+UUP.US,D,20120822,000000,20.3376,20.346,20.1932,20.2109,1415605.6770232,0
+UUP.US,D,20120823,000000,20.1932,20.2025,20.1298,20.1746,3558751.101541,0
+UUP.US,D,20120824,000000,20.2472,20.2472,20.1746,20.2379,1822709.0714803,0
+UUP.US,D,20120827,000000,20.2193,20.2556,20.2109,20.2556,895499.32975264,0
+UUP.US,D,20120828,000000,20.1653,20.1746,20.1476,20.1746,900883.48898096,0
+UUP.US,D,20120829,000000,20.1932,20.2286,20.1839,20.2109,1323309.790646,0
+UUP.US,D,20120830,000000,20.1932,20.265,20.1746,20.2556,1181398.5067316,0
+UUP.US,D,20120831,000000,20.1028,20.1653,20.0665,20.1298,3151982.5401872,0
+UUP.US,D,20120904,000000,20.1382,20.1653,20.1205,20.1569,733182.54383163,0
+UUP.US,D,20120905,000000,20.1205,20.1476,20.1028,20.1382,1028081.4336447,0
+UUP.US,D,20120906,000000,20.1569,20.1839,20.0748,20.0841,1893862.1791138,0
+UUP.US,D,20120907,000000,19.9221,19.9397,19.8587,19.868,7754131.5434827,0
+UUP.US,D,20120910,000000,19.9034,19.9304,19.868,19.9304,1148268.2736167,0
+UUP.US,D,20120911,000000,19.8316,19.8316,19.7683,19.7776,2923986.953235,0
+UUP.US,D,20120912,000000,19.7413,19.7776,19.7319,19.759,2587133.0463057,0
+UUP.US,D,20120913,000000,19.7413,19.7776,19.6061,19.6332,6491558.5460452,0
+UUP.US,D,20120914,000000,19.5251,19.5605,19.4701,19.5344,6284614.5172797,0
+UUP.US,D,20120917,000000,19.5344,19.5792,19.498,19.5605,3380083.2990757,0
+UUP.US,D,20120918,000000,19.5978,19.6332,19.5699,19.6248,1978023.3381737,0
+UUP.US,D,20120919,000000,19.6155,19.6332,19.5521,19.5605,1116386.1523579,0
+UUP.US,D,20120920,000000,19.7049,19.7226,19.6518,19.6518,1645140.2084309,0
+UUP.US,D,20120921,000000,19.5978,19.6425,19.5792,19.6332,985699.28968517,0
+UUP.US,D,20120924,000000,19.7133,19.7226,19.6686,19.6779,1110674.6723075,0
+UUP.US,D,20120925,000000,19.6518,19.7133,19.6248,19.7133,838541.21396948,0
+UUP.US,D,20120926,000000,19.759,19.7953,19.7497,19.7497,1591619.4978716,0
+UUP.US,D,20120927,000000,19.7226,19.7869,19.6593,19.6966,1531671.4941853,0
+UUP.US,D,20120928,000000,19.6966,19.7953,19.6873,19.7869,979574.63417071,0
+UUP.US,D,20121001,000000,19.7226,19.759,19.6966,19.7413,3584874.5226963,0
+UUP.US,D,20121002,000000,19.7049,19.7413,19.6593,19.7226,984252.63896964,0
+UUP.US,D,20121003,000000,19.7683,19.8037,19.759,19.7776,954008.19500459,0
+UUP.US,D,20121004,000000,19.6966,19.7049,19.6155,19.6425,1317467.3822667,0
+UUP.US,D,20121005,000000,19.5978,19.6593,19.5699,19.6425,1551216.3034072,0
+UUP.US,D,20121008,000000,19.6966,19.7049,19.6686,19.6873,563117.37648177,0
+UUP.US,D,20121009,000000,19.7497,19.8223,19.7319,19.813,1852327.8497427,0
+UUP.US,D,20121010,000000,19.7776,19.8037,19.7497,19.7683,1070460.3580552,0
+UUP.US,D,20121011,000000,19.7226,19.7413,19.7133,19.7319,812497.20835796,0
+UUP.US,D,20121012,000000,19.6779,19.7226,19.6686,19.7049,690067.41586712,0
+UUP.US,D,20121015,000000,19.7049,19.7497,19.7049,19.7133,638652.29039974,0
+UUP.US,D,20121016,000000,19.6332,19.6593,19.6061,19.6332,892865.73861325,0
+UUP.US,D,20121017,000000,19.5437,19.5605,19.5158,19.5344,1937700.632436,0
+UUP.US,D,20121018,000000,19.5699,19.6332,19.5521,19.6155,1576870.7435813,0
+UUP.US,D,20121019,000000,19.6425,19.7049,19.6425,19.6873,1126572.8056159,0
+UUP.US,D,20121022,000000,19.6779,19.7049,19.6518,19.6873,848530.40155115,0
+UUP.US,D,20121023,000000,19.7683,19.8037,19.7683,19.7776,987128.76947232,0
+UUP.US,D,20121024,000000,19.759,19.813,19.7497,19.7776,1345103.9914849,0
+UUP.US,D,20121025,000000,19.759,19.8037,19.7413,19.7953,321901.24786448,0
+UUP.US,D,20121026,000000,19.8037,19.8223,19.759,19.7953,649985.10312669,0
+UUP.US,D,20121031,000000,19.7497,19.7776,19.7319,19.759,1728470.7238307,0
+UUP.US,D,20121101,000000,19.759,19.8037,19.7413,19.7869,553758.14733483,0
+UUP.US,D,20121102,000000,19.8848,19.9397,19.8848,19.9221,2538636.9786619,0
+UUP.US,D,20121105,000000,19.9667,19.9845,19.9491,19.9667,1010026.2024593,0
+UUP.US,D,20121106,000000,19.9397,19.9584,19.9221,19.9397,784768.30539972,0
+UUP.US,D,20121107,000000,19.9845,20.0031,19.9667,19.9752,1969437.8739866,0
+UUP.US,D,20121108,000000,19.9938,20.0217,19.9667,19.9752,1651408.6704705,0
+UUP.US,D,20121109,000000,20.0302,20.0395,20.0031,20.0217,1833652.3187697,0
+UUP.US,D,20121112,000000,20.0217,20.0395,20.0124,20.0302,689830.24241895,0
+UUP.US,D,20121113,000000,20.0572,20.0665,20.0124,20.0478,1365609.2995127,0
+UUP.US,D,20121114,000000,20.0302,20.0478,19.9845,20.0395,1721017.4677333,0
+UUP.US,D,20121115,000000,20.0302,20.0395,19.9938,20.0395,2319914.7662148,0
+UUP.US,D,20121116,000000,20.0665,20.1298,20.0572,20.0748,1857709.862605,0
+UUP.US,D,20121119,000000,20.0124,20.0217,19.9584,19.9845,1385532.9423419,0
+UUP.US,D,20121120,000000,20.0124,20.0217,19.9752,19.9752,1427173.5168322,0
+UUP.US,D,20121121,000000,20.0031,20.0031,19.9845,19.9845,536352.19187854,0
+UUP.US,D,20121123,000000,19.868,19.8773,19.7869,19.7953,906789.21515866,0
+UUP.US,D,20121126,000000,19.8223,19.8316,19.8037,19.8037,471672.52424212,0
+UUP.US,D,20121127,000000,19.84,19.8773,19.8316,19.868,502147.7025572,0
+UUP.US,D,20121128,000000,19.8941,19.9034,19.8223,19.8316,766010.13933397,0
+UUP.US,D,20121129,000000,19.7776,19.8316,19.759,19.8037,897060.81105167,0
+UUP.US,D,20121130,000000,19.813,19.8223,19.7683,19.7869,907750.78714761,0
+UUP.US,D,20121203,000000,19.7413,19.7497,19.7049,19.7226,1233570.2262305,0
+UUP.US,D,20121204,000000,19.6593,19.6873,19.6518,19.6593,756438.41994839,0
+UUP.US,D,20121205,000000,19.7049,19.7049,19.6779,19.7049,1959030.1450258,0
+UUP.US,D,20121206,000000,19.7319,19.8316,19.7226,19.813,1148769.4500886,0
+UUP.US,D,20121207,000000,19.8773,19.8848,19.813,19.8493,1271128.4124999,0
+UUP.US,D,20121210,000000,19.813,19.8493,19.813,19.8223,1795302.1234291,0
+UUP.US,D,20121211,000000,19.7776,19.7869,19.7497,19.7497,1937671.6564944,0
+UUP.US,D,20121212,000000,19.7319,19.7497,19.6425,19.7133,1827666.1038653,0
+UUP.US,D,20121213,000000,19.7226,19.7497,19.6966,19.7319,639916.50000129,0
+UUP.US,D,20121214,000000,19.7049,19.7226,19.6248,19.6332,1683259.6694216,0
+UUP.US,D,20121217,000000,19.6332,19.6425,19.6061,19.6332,1820906.124001,0
+UUP.US,D,20121218,000000,19.6061,19.6155,19.5521,19.5699,1885803.6477912,0
+UUP.US,D,20121219,000000,19.5074,19.5605,19.498,19.5605,2093800.4691026,0
+UUP.US,D,20121220,000000,19.5158,19.5792,19.5074,19.5437,2139287.3315488,0
+UUP.US,D,20121221,000000,19.5978,19.6593,19.5978,19.6425,2407843.8708698,0
+UUP.US,D,20121224,000000,19.6155,19.6686,19.6155,19.6425,582666.47843576,0
+UUP.US,D,20121226,000000,19.6332,19.6518,19.5885,19.6425,470088.5060996,0
+UUP.US,D,20121227,000000,19.5978,19.6873,19.5885,19.6425,489930.58701898,0
+UUP.US,D,20121228,000000,19.6593,19.6686,19.6425,19.6593,452372.40074955,0
+UUP.US,D,20121231,000000,19.6518,19.7049,19.6518,19.6873,377456.71343608,0
+UUP.US,D,20130102,000000,19.6248,19.7226,19.6061,19.6873,995561.84167008,0
+UUP.US,D,20130103,000000,19.7683,19.8587,19.759,19.8493,1455825.3571906,0
+UUP.US,D,20130104,000000,19.8848,19.9034,19.84,19.8493,1204777.7988961,0
+UUP.US,D,20130107,000000,19.8493,19.868,19.7869,19.7869,2186298.1138882,0
+UUP.US,D,20130108,000000,19.8223,19.8493,19.813,19.813,1325120.2504064,0
+UUP.US,D,20130109,000000,19.8773,19.8941,19.8493,19.8773,922114.2687326,0
+UUP.US,D,20130110,000000,19.7413,19.7497,19.6518,19.6779,2501530.6024453,0
+UUP.US,D,20130111,000000,19.5978,19.6425,19.5885,19.6248,1248310.3950567,0
+UUP.US,D,20130114,000000,19.6155,19.6332,19.5792,19.5978,974643.35817825,0
+UUP.US,D,20130115,000000,19.6332,19.6873,19.6061,19.6518,1865505.4640868,0
+UUP.US,D,20130116,000000,19.6593,19.6873,19.6518,19.6686,1263824.3288427,0
+UUP.US,D,20130117,000000,19.6518,19.6686,19.6248,19.6332,461846.46048,0
+UUP.US,D,20130118,000000,19.7133,19.7776,19.7049,19.7226,800737.2687877,0
+UUP.US,D,20130122,000000,19.7049,19.7319,19.6873,19.7049,828498.36723664,0
+UUP.US,D,20130123,000000,19.6779,19.7497,19.6686,19.7049,828879.34720994,0
+UUP.US,D,20130124,000000,19.7319,19.7413,19.6873,19.7049,283099.24247096,0
+UUP.US,D,20130125,000000,19.6686,19.6779,19.6425,19.6593,1103345.9054408,0
+UUP.US,D,20130128,000000,19.6593,19.6873,19.6593,19.6686,211810.91377653,0
+UUP.US,D,20130129,000000,19.6425,19.6518,19.5978,19.6155,986822.91231065,0
+UUP.US,D,20130130,000000,19.5605,19.5699,19.5074,19.5344,3279669.8563096,0
+UUP.US,D,20130131,000000,19.5344,19.5437,19.498,19.5158,1705904.904398,0
+UUP.US,D,20130201,000000,19.4887,19.5344,19.4347,19.498,1158413.0727367,0
+UUP.US,D,20130204,000000,19.5792,19.6155,19.5521,19.5978,937957.66970684,0
+UUP.US,D,20130205,000000,19.6332,19.6593,19.5699,19.5885,658521.2008947,0
+UUP.US,D,20130206,000000,19.6593,19.6686,19.6332,19.6518,818316.00671075,0
+UUP.US,D,20130207,000000,19.7133,19.7869,19.7049,19.759,1347172.0151709,0
+UUP.US,D,20130208,000000,19.7497,19.7869,19.7319,19.7683,997566.54755777,0
+UUP.US,D,20130211,000000,19.7869,19.813,19.759,19.7869,1117462.5549304,0
+UUP.US,D,20130212,000000,19.7776,19.7869,19.6966,19.7413,539580.32641288,0
+UUP.US,D,20130213,000000,19.7226,19.759,19.7049,19.7497,249042.85240684,0
+UUP.US,D,20130214,000000,19.84,19.8493,19.7953,19.8037,688676.57066881,0
+UUP.US,D,20130215,000000,19.84,19.8587,19.8223,19.8223,1154576.4434281,0
+UUP.US,D,20130219,000000,19.8587,19.868,19.8223,19.8316,578589.45612992,0
+UUP.US,D,20130220,000000,19.8587,19.9938,19.8493,19.9752,1521224.0574527,0
+UUP.US,D,20130221,000000,20.0395,20.0841,20.0031,20.0572,2015174.7880773,0
+UUP.US,D,20130222,000000,20.0748,20.1121,20.0572,20.0665,484128.95959455,0
+UUP.US,D,20130225,000000,20.0124,20.1839,20.0031,20.1476,3671228.194673,0
+UUP.US,D,20130226,000000,20.1382,20.1839,20.0935,20.1653,1094787.2708293,0
+UUP.US,D,20130227,000000,20.1205,20.1382,20.0748,20.0841,1321053.9599308,0
+UUP.US,D,20130228,000000,20.1298,20.2025,20.1121,20.1932,1267269.2463478,0
+UUP.US,D,20130301,000000,20.2836,20.3283,20.2472,20.2556,4277519.7241855,0
+UUP.US,D,20130304,000000,20.2836,20.2929,20.2286,20.2472,1968153.2739076,0
+UUP.US,D,20130305,000000,20.2025,20.2556,20.1839,20.2193,809182.14599872,0
+UUP.US,D,20130306,000000,20.2472,20.319,20.2472,20.3003,1200003.207625,0
+UUP.US,D,20130307,000000,20.2193,20.2286,20.1746,20.2109,702103.16347438,0
+UUP.US,D,20130308,000000,20.3739,20.4001,20.3376,20.3646,947810.56304454,0
+UUP.US,D,20130311,000000,20.3739,20.3824,20.319,20.319,666728.90465755,0
+UUP.US,D,20130312,000000,20.2836,20.3376,20.2836,20.3096,236733.44312861,0
+UUP.US,D,20130313,000000,20.3739,20.4373,20.3646,20.3908,559230.30757107,0
+UUP.US,D,20130314,000000,20.4187,20.428,20.2836,20.3096,782834.42959158,0
+UUP.US,D,20130315,000000,20.2109,20.2379,20.1932,20.2193,1476853.3053508,0
+UUP.US,D,20130318,000000,20.3376,20.3553,20.2743,20.346,2959104.7213092,0
+UUP.US,D,20130319,000000,20.3376,20.4373,20.3283,20.4094,1405706.6368155,0
+UUP.US,D,20130320,000000,20.3096,20.3739,20.3003,20.3646,977523.78141302,0
+UUP.US,D,20130321,000000,20.3553,20.3824,20.319,20.3646,373779.98839796,0
+UUP.US,D,20130322,000000,20.3003,20.3096,20.2193,20.2379,589166.74800841,0
+UUP.US,D,20130325,000000,20.2929,20.3824,20.2929,20.3824,814317.32676562,0
+UUP.US,D,20130326,000000,20.3646,20.4001,20.3376,20.3739,451306.73000733,0
+UUP.US,D,20130327,000000,20.4644,20.482,20.4457,20.4551,1145554.1937505,0
+UUP.US,D,20130328,000000,20.428,20.428,20.3646,20.4001,856365.71080489,0
+UUP.US,D,20130401,000000,20.3739,20.3824,20.3096,20.3283,447883.27616273,0
+UUP.US,D,20130402,000000,20.3646,20.3908,20.346,20.3739,562306.05011609,0
+UUP.US,D,20130403,000000,20.346,20.346,20.3003,20.3283,599019.64134611,0
+UUP.US,D,20130404,000000,20.4644,20.4727,20.2929,20.3003,1232187.9664964,0
+UUP.US,D,20130405,000000,20.265,20.2743,20.2193,20.265,546566.74789512,0
+UUP.US,D,20130408,000000,20.2743,20.346,20.2743,20.319,656478.9336012,0
+UUP.US,D,20130409,000000,20.2472,20.2836,20.2025,20.2286,540127.64975481,0
+UUP.US,D,20130410,000000,20.2286,20.2743,20.2193,20.2472,1131899.012961,0
+UUP.US,D,20130411,000000,20.1932,20.1932,20.1476,20.1932,894667.61290952,0
+UUP.US,D,20130412,000000,20.2025,20.2109,20.1569,20.1653,1836992.0643385,0
+UUP.US,D,20130415,000000,20.1746,20.2379,20.1746,20.2286,929346.4491272,0
+UUP.US,D,20130416,000000,20.1476,20.1746,20.0478,20.0665,1355591.1359894,0
+UUP.US,D,20130417,000000,20.1569,20.3003,20.1569,20.2836,1059875.5538955,0
+UUP.US,D,20130418,000000,20.265,20.2929,20.2193,20.2743,510022.7195828,0
+UUP.US,D,20130419,000000,20.2472,20.3283,20.2109,20.3096,1521146.788275,0
+UUP.US,D,20130422,000000,20.3553,20.3646,20.2929,20.3003,894201.85147737,0
+UUP.US,D,20130423,000000,20.3739,20.4001,20.3376,20.3739,1110181.0081167,0
+UUP.US,D,20130424,000000,20.3824,20.4001,20.3376,20.3646,2161858.5168966,0
+UUP.US,D,20130425,000000,20.2836,20.346,20.2836,20.319,827922.06795308,0
+UUP.US,D,20130426,000000,20.2556,20.265,20.2109,20.2286,516378.10944729,0
+UUP.US,D,20130429,000000,20.1746,20.1746,20.1382,20.1382,1856063.5998471,0
+UUP.US,D,20130430,000000,20.1298,20.1298,20.0124,20.0395,1785605.9148128,0
+UUP.US,D,20130501,000000,19.9938,20.0395,19.9667,20.0217,653772.36601622,0
+UUP.US,D,20130502,000000,20.1382,20.1932,20.1205,20.1569,1198506.1173074,0
+UUP.US,D,20130503,000000,20.1932,20.2025,20.0841,20.1476,623282.16313881,0
+UUP.US,D,20130506,000000,20.1569,20.2109,20.1569,20.1932,328086.00162825,0
+UUP.US,D,20130507,000000,20.1382,20.1932,20.1382,20.1932,420830.47850923,0
+UUP.US,D,20130508,000000,20.0841,20.1028,20.0478,20.1028,580924.70238881,0
+UUP.US,D,20130509,000000,20.1569,20.319,20.1569,20.2929,370258.87489823,0
+UUP.US,D,20130510,000000,20.3646,20.4644,20.3553,20.4001,817821.26933697,0
+UUP.US,D,20130513,000000,20.4001,20.4373,20.3824,20.4373,1459130.7609026,0
+UUP.US,D,20130514,000000,20.4551,20.5184,20.4187,20.5184,1387552.6727919,0
+UUP.US,D,20130515,000000,20.5808,20.6172,20.5361,20.5725,838822.3879216,0
+UUP.US,D,20130516,000000,20.5538,20.5808,20.482,20.5632,2090987.6563983,0
+UUP.US,D,20130517,000000,20.6796,20.7075,20.6525,20.6889,1120907.4724355,0
+UUP.US,D,20130520,000000,20.6339,20.6339,20.5361,20.5632,750543.42560094,0
+UUP.US,D,20130521,000000,20.6256,20.6525,20.5184,20.5725,1139795.493647,0
+UUP.US,D,20130522,000000,20.5725,20.7075,20.4644,20.6619,1604417.2054255,0
+UUP.US,D,20130523,000000,20.5454,20.5808,20.4998,20.5277,950889.52513864,0
+UUP.US,D,20130524,000000,20.5184,20.5277,20.4727,20.4998,1017390.3843657,0
+UUP.US,D,20130528,000000,20.5632,20.6619,20.5454,20.6432,556885.40266497,0
+UUP.US,D,20130529,000000,20.5184,20.5361,20.4644,20.4905,493677.06895361,0
+UUP.US,D,20130530,000000,20.3908,20.4187,20.3283,20.3553,909311.19526361,0
+UUP.US,D,20130531,000000,20.4001,20.4905,20.3908,20.4094,1690750.4869248,0
+UUP.US,D,20130603,000000,20.4001,20.4373,20.1932,20.265,2042715.8840064,0
+UUP.US,D,20130604,000000,20.3003,20.3376,20.265,20.2743,922335.34443542,0
+UUP.US,D,20130605,000000,20.2743,20.2836,20.2193,20.2379,1956814.0220825,0
+UUP.US,D,20130606,000000,20.1653,20.1746,19.8587,19.9752,2928033.9264162,0
+UUP.US,D,20130607,000000,20.0124,20.0478,19.9752,20.0031,1234574.7255404,0
+UUP.US,D,20130610,000000,20.0841,20.1121,19.9845,20.0124,1568473.0864233,0
+UUP.US,D,20130611,000000,19.9584,19.9667,19.84,19.84,1341313.5090463,0
+UUP.US,D,20130612,000000,19.8587,19.8773,19.7683,19.8316,702329.60509232,0
+UUP.US,D,20130613,000000,19.7953,19.8223,19.7319,19.7683,650355.35126976,0
+UUP.US,D,20130614,000000,19.813,19.813,19.7319,19.7497,677928.6426896,0
+UUP.US,D,20130617,000000,19.759,19.8037,19.7133,19.7133,642187.35527877,0
+UUP.US,D,20130618,000000,19.7953,19.7953,19.7049,19.7319,674243.3321873,0
+UUP.US,D,20130619,000000,19.7226,19.9491,19.6966,19.9128,1857331.0289977,0
+UUP.US,D,20130620,000000,20.0395,20.1028,20.0217,20.0302,3922116.92188,0
+UUP.US,D,20130621,000000,20.1298,20.2109,20.1028,20.1653,1989625.5198395,0
+UUP.US,D,20130624,000000,20.2472,20.2472,20.1476,20.1839,8322984.0100414,0
+UUP.US,D,20130625,000000,20.2025,20.2556,20.1839,20.2193,1085316.4306479,0
+UUP.US,D,20130626,000000,20.265,20.3376,20.2472,20.3283,1039361.6604035,0
+UUP.US,D,20130627,000000,20.319,20.3739,20.2836,20.319,1934648.4999175,0
+UUP.US,D,20130628,000000,20.3003,20.4094,20.3003,20.3646,1311807.4150013,0
+UUP.US,D,20130701,000000,20.3553,20.3739,20.3096,20.319,1535873.0057219,0
+UUP.US,D,20130702,000000,20.428,20.4644,20.3739,20.4551,1825926.4741844,0
+UUP.US,D,20130703,000000,20.428,20.428,20.3283,20.3739,549907.56664692,0
+UUP.US,D,20130705,000000,20.6525,20.6889,20.6432,20.6703,1591434.9103916,0
+UUP.US,D,20130708,000000,20.6339,20.6339,20.5994,20.6172,12223125.363152,0
+UUP.US,D,20130709,000000,20.6256,20.743,20.6256,20.6982,1596468.1387713,0
+UUP.US,D,20130710,000000,20.6432,20.6525,20.4551,20.5632,1097969.2584936,0
+UUP.US,D,20130711,000000,20.319,20.3553,20.2025,20.2379,4073954.0755777,0
+UUP.US,D,20130712,000000,20.3376,20.346,20.2556,20.2836,885325.55469094,0
+UUP.US,D,20130715,000000,20.3283,20.3553,20.2929,20.3003,1424654.7562764,0
+UUP.US,D,20130716,000000,20.2379,20.2556,20.1382,20.1569,881510.38904281,0
+UUP.US,D,20130717,000000,20.1382,20.265,20.1382,20.2025,9049012.7158392,0
+UUP.US,D,20130718,000000,20.265,20.3003,20.2193,20.2379,561438.9182332,0
+UUP.US,D,20130719,000000,20.2193,20.2286,20.1653,20.1839,578161.25610359,0
+UUP.US,D,20130722,000000,20.1121,20.1121,20.0478,20.0935,1796705.8468236,0
+UUP.US,D,20130723,000000,20.0935,20.1121,20.0124,20.0302,1203493.1988171,0
+UUP.US,D,20130724,000000,20.0665,20.1382,20.0395,20.1028,1168296.0151991,0
+UUP.US,D,20130725,000000,20.0748,20.0748,19.9584,19.9667,1006508.3085086,0
+UUP.US,D,20130726,000000,19.9584,19.9845,19.9221,19.9491,712518.40471634,0
+UUP.US,D,20130729,000000,19.9752,20.0031,19.9397,19.9491,1552486.9521069,0
+UUP.US,D,20130730,000000,19.9397,20.0302,19.9397,19.9938,2380718.0967707,0
+UUP.US,D,20130731,000000,20.0572,20.0748,19.8848,19.9491,2443303.9843285,0
+UUP.US,D,20130801,000000,20.0217,20.1298,20.0217,20.1121,1929084.0459413,0
+UUP.US,D,20130802,000000,20.0572,20.0572,19.9752,20.0031,860819.42035194,0
+UUP.US,D,20130805,000000,20.0124,20.0478,19.9752,19.9752,1056804.1040826,0
+UUP.US,D,20130806,000000,19.9491,19.9667,19.9034,19.9221,425247.69983348,0
+UUP.US,D,20130807,000000,19.8848,19.8941,19.8316,19.84,1922736.1683579,0
+UUP.US,D,20130808,000000,19.7953,19.8037,19.7319,19.7776,1938590.3011624,0
+UUP.US,D,20130809,000000,19.8037,19.813,19.7869,19.7953,885215.01683954,0
+UUP.US,D,20130812,000000,19.8773,19.8773,19.84,19.8493,1732647.5521578,0
+UUP.US,D,20130813,000000,19.9491,19.9845,19.9397,19.9491,1082278.2495087,0
+UUP.US,D,20130814,000000,19.9491,19.9584,19.9128,19.9397,680319.6944657,0
+UUP.US,D,20130815,000000,19.9752,20.0031,19.7869,19.8037,1695166.635066,0
+UUP.US,D,20130816,000000,19.7776,19.868,19.7776,19.84,1823075.0268912,0
+UUP.US,D,20130819,000000,19.813,19.84,19.813,19.8316,842449.74654065,0
+UUP.US,D,20130820,000000,19.7319,19.7497,19.6966,19.7413,1089035.0098239,0
+UUP.US,D,20130821,000000,19.8037,19.8773,19.7869,19.84,1793301.7102735,0
+UUP.US,D,20130822,000000,19.8848,19.9128,19.8587,19.8848,360704.32644103,0
+UUP.US,D,20130823,000000,19.9221,19.9221,19.813,19.8493,1873613.3618285,0
+UUP.US,D,20130826,000000,19.8493,19.8848,19.84,19.8493,407534.81403251,0
+UUP.US,D,20130827,000000,19.8316,19.8316,19.7869,19.7869,544087.6951111,0
+UUP.US,D,20130828,000000,19.8587,19.9128,19.8587,19.868,1081516.2895621,0
+UUP.US,D,20130829,000000,19.9938,20.0302,19.9752,20.0031,870906.26758874,0
+UUP.US,D,20130830,000000,20.0217,20.0748,20.0124,20.0302,934445.1416713,0
+UUP.US,D,20130903,000000,20.0841,20.1298,20.0748,20.0935,1400850.4836346,0
+UUP.US,D,20130904,000000,20.0665,20.0841,20.0217,20.0302,2167444.4345333,0
+UUP.US,D,20130905,000000,20.0935,20.1653,20.0748,20.1569,1490624.3899069,0
+UUP.US,D,20130906,000000,20.0665,20.0748,20.0031,20.0395,590829.10851163,0
+UUP.US,D,20130909,000000,19.9845,20.0031,19.9221,19.9397,617807.85653652,0
+UUP.US,D,20130910,000000,19.9584,19.9667,19.9397,19.9397,2003259.2369686,0
+UUP.US,D,20130911,000000,19.9304,19.9397,19.8587,19.868,697592.57522709,0
+UUP.US,D,20130912,000000,19.9034,19.9034,19.8223,19.868,455590.87663669,0
+UUP.US,D,20130913,000000,19.868,19.9128,19.84,19.8493,1067497.2997276,0
+UUP.US,D,20130916,000000,19.7413,19.8037,19.7413,19.8037,995242.03312911,0
+UUP.US,D,20130917,000000,19.7776,19.8037,19.7683,19.7683,759119.23114081,0
+UUP.US,D,20130918,000000,19.7683,19.7776,19.5251,19.5437,2758970.0388271,0
+UUP.US,D,20130919,000000,19.5251,19.5885,19.5251,19.5699,4656499.2843318,0
+UUP.US,D,20130920,000000,19.5885,19.6248,19.5699,19.5792,2247217.3482106,0
+UUP.US,D,20130923,000000,19.5699,19.6155,19.5699,19.5885,1907225.454121,0
+UUP.US,D,20130924,000000,19.6155,19.6332,19.5885,19.6248,465629.43063743,0
+UUP.US,D,20130925,000000,19.5885,19.5978,19.5437,19.5605,803522.17873338,0
+UUP.US,D,20130926,000000,19.5978,19.6425,19.5885,19.6061,548741.0167005,0
+UUP.US,D,20130927,000000,19.5251,19.5521,19.498,19.5344,572666.55902386,0
+UUP.US,D,20130930,000000,19.498,19.5437,19.4887,19.5251,312268.35704657,0
+UUP.US,D,20131001,000000,19.4794,19.5344,19.4701,19.5074,383097.36340699,0
+UUP.US,D,20131002,000000,19.4254,19.4618,19.417,19.4347,855690.67868318,0
+UUP.US,D,20131003,000000,19.444,19.4533,19.3797,19.417,1506888.4786263,0
+UUP.US,D,20131004,000000,19.4533,19.5158,19.4347,19.5074,493496.77420569,0
+UUP.US,D,20131007,000000,19.4618,19.5074,19.444,19.4533,1130343.9707601,0
+UUP.US,D,20131008,000000,19.4533,19.4794,19.4254,19.4618,1035816.9368773,0
+UUP.US,D,20131009,000000,19.5699,19.6061,19.5437,19.5521,1181931.8786942,0
+UUP.US,D,20131010,000000,19.5978,19.6155,19.5521,19.5885,3611268.3859734,0
+UUP.US,D,20131011,000000,19.5437,19.5885,19.5251,19.5521,978561.54939663,0
+UUP.US,D,20131014,000000,19.5074,19.5344,19.4887,19.5158,358075.02803374,0
+UUP.US,D,20131015,000000,19.6155,19.6248,19.5605,19.5885,692247.05058761,0
+UUP.US,D,20131016,000000,19.5437,19.6518,19.5437,19.5792,782891.30829182,0
+UUP.US,D,20131017,000000,19.389,19.4077,19.363,19.363,1211955.2469565,0
+UUP.US,D,20131018,000000,19.3723,19.3797,19.3444,19.363,551128.84892753,0
+UUP.US,D,20131021,000000,19.4077,19.4077,19.363,19.3797,319339.55998766,0
+UUP.US,D,20131022,000000,19.3351,19.3351,19.2539,19.2725,2198670.8409648,0
+UUP.US,D,20131023,000000,19.2725,19.2903,19.2539,19.2818,2791298.6042236,0
+UUP.US,D,20131024,000000,19.2446,19.2725,19.2446,19.2539,542818.11959444,0
+UUP.US,D,20131025,000000,19.2632,19.2725,19.2446,19.2632,322077.24988032,0
+UUP.US,D,20131028,000000,19.2903,19.308,19.2632,19.2987,889576.43264658,0
+UUP.US,D,20131029,000000,19.3173,19.3797,19.2818,19.3537,1294242.6284576,0
+UUP.US,D,20131030,000000,19.3537,19.4347,19.3173,19.389,1334060.9381742,0
+UUP.US,D,20131031,000000,19.4533,19.5251,19.4347,19.5251,1824476.6039198,0
+UUP.US,D,20131101,000000,19.6061,19.6518,19.5978,19.6332,2948420.1111284,0
+UUP.US,D,20131104,000000,19.6061,19.6155,19.5792,19.5792,646122.71742553,0
+UUP.US,D,20131105,000000,19.6155,19.6518,19.6155,19.6248,487137.0916091,0
+UUP.US,D,20131106,000000,19.5699,19.5885,19.5437,19.5605,995657.35495916,0
+UUP.US,D,20131107,000000,19.7413,19.759,19.6155,19.6518,3023477.458601,0
+UUP.US,D,20131108,000000,19.7497,19.8223,19.7413,19.7683,763956.06702721,0
+UUP.US,D,20131111,000000,19.7319,19.7413,19.7049,19.7133,342558.94788163,0
+UUP.US,D,20131112,000000,19.7319,19.7413,19.6966,19.7226,455080.04151755,0
+UUP.US,D,20131113,000000,19.7049,19.759,19.6593,19.6779,1038715.6042234,0
+UUP.US,D,20131114,000000,19.7049,19.7226,19.6518,19.6779,734203.14088687,0
+UUP.US,D,20131115,000000,19.6593,19.6779,19.6425,19.6425,557963.95160348,0
+UUP.US,D,20131118,000000,19.5885,19.6332,19.5699,19.6155,425524.58105352,0
+UUP.US,D,20131119,000000,19.6248,19.6425,19.5885,19.6061,294512.54392466,0
+UUP.US,D,20131120,000000,19.5699,19.7226,19.5605,19.6966,595027.40049912,0
+UUP.US,D,20131121,000000,19.7049,19.7226,19.6779,19.6966,488724.32930069,0
+UUP.US,D,20131122,000000,19.6332,19.6425,19.6061,19.6155,607069.58720453,0
+UUP.US,D,20131125,000000,19.6686,19.6873,19.6425,19.6425,343877.88981737,0
+UUP.US,D,20131126,000000,19.6425,19.6593,19.5792,19.5792,310329.11532332,0
+UUP.US,D,20131127,000000,19.5792,19.6248,19.5699,19.6061,294458.88477349,0
+UUP.US,D,20131129,000000,19.5605,19.5978,19.5437,19.5885,348334.81891349,0
+UUP.US,D,20131202,000000,19.6518,19.6593,19.6248,19.6518,533150.88691978,0
+UUP.US,D,20131203,000000,19.5978,19.6061,19.5437,19.5885,331084.47499559,0
+UUP.US,D,20131204,000000,19.6425,19.6518,19.5521,19.5792,1018793.0345773,0
+UUP.US,D,20131205,000000,19.5437,19.5521,19.4794,19.4794,693255.84262959,0
+UUP.US,D,20131206,000000,19.5158,19.5251,19.4794,19.4794,358829.47569918,0
+UUP.US,D,20131209,000000,19.4887,19.4887,19.4533,19.4618,622742.35207805,0
+UUP.US,D,20131210,000000,19.4077,19.4254,19.389,19.4077,581138.26581046,0
+UUP.US,D,20131211,000000,19.3984,19.4347,19.363,19.389,1058491.1477954,0
+UUP.US,D,20131212,000000,19.4347,19.4794,19.417,19.4701,630395.22021781,0
+UUP.US,D,20131213,000000,19.4701,19.5074,19.4701,19.4794,684001.78541894,0
+UUP.US,D,20131216,000000,19.444,19.4618,19.417,19.444,672561.65438965,0
+UUP.US,D,20131217,000000,19.4701,19.4887,19.417,19.444,488827.35487094,0
+UUP.US,D,20131218,000000,19.4347,19.5521,19.363,19.5251,2240922.0565955,0
+UUP.US,D,20131219,000000,19.5605,19.5885,19.5521,19.5699,2091973.9115968,0
+UUP.US,D,20131220,000000,19.5978,19.5978,19.5251,19.5521,1437454.6101963,0
+UUP.US,D,20131223,000000,19.5158,19.5251,19.4887,19.5158,368874.46879807,0
+UUP.US,D,20131224,000000,19.5521,19.5605,19.5251,19.5344,369293.01017719,0
+UUP.US,D,20131226,000000,19.5251,19.5437,19.5251,19.5251,299612.30965179,0
+UUP.US,D,20131227,000000,19.4254,19.5074,19.4077,19.4887,880541.30477269,0
+UUP.US,D,20131230,000000,19.444,19.444,19.3797,19.3984,1073007.0213697,0
+UUP.US,D,20131231,000000,19.4254,19.4533,19.3984,19.4254,727741.50590306,0
+UUP.US,D,20140102,000000,19.5605,19.5792,19.5344,19.5437,1352035.6806329,0
+UUP.US,D,20140103,000000,19.5792,19.6332,19.5699,19.6248,1073301.0735181,0
+UUP.US,D,20140106,000000,19.6155,19.6248,19.5344,19.5699,783671.51234982,0
+UUP.US,D,20140107,000000,19.5885,19.6425,19.5792,19.6248,1049940.025465,0
+UUP.US,D,20140108,000000,19.6425,19.6966,19.6155,19.6593,1264837.4136168,0
+UUP.US,D,20140109,000000,19.6686,19.6779,19.6332,19.6425,722129.83187378,0
+UUP.US,D,20140110,000000,19.6061,19.6061,19.5158,19.5605,538583.33938416,0
+UUP.US,D,20140113,000000,19.5521,19.5699,19.5158,19.5158,599476.81731407,0
+UUP.US,D,20140114,000000,19.5437,19.5605,19.5158,19.5521,564280.70687912,0
+UUP.US,D,20140115,000000,19.6518,19.6779,19.6332,19.6425,502539.41436073,0
+UUP.US,D,20140116,000000,19.5978,19.6518,19.5885,19.6248,706981.85349869,0
+UUP.US,D,20140117,000000,19.6593,19.7133,19.6425,19.6966,1296375.043125,0
+UUP.US,D,20140121,000000,19.6966,19.7049,19.6518,19.6593,644642.79803628,0
+UUP.US,D,20140122,000000,19.6518,19.6873,19.6518,19.6873,385398.26780913,0
+UUP.US,D,20140123,000000,19.5521,19.5605,19.4887,19.4887,1541295.7995391,0
+UUP.US,D,20140124,000000,19.498,19.5158,19.4794,19.5158,1338415.9148831,0
+UUP.US,D,20140127,000000,19.498,19.5251,19.4794,19.5158,1048056.589259,0
+UUP.US,D,20140128,000000,19.498,19.5437,19.498,19.5251,496496.32075605,0
+UUP.US,D,20140129,000000,19.498,19.5437,19.498,19.5251,1001118.7833652,0
+UUP.US,D,20140130,000000,19.6248,19.6686,19.6061,19.6518,2596662.9115533,0
+UUP.US,D,20140131,000000,19.6966,19.7226,19.6686,19.7049,1696043.4255961,0
+UUP.US,D,20140203,000000,19.6779,19.6966,19.6248,19.6425,2009245.451873,0
+UUP.US,D,20140204,000000,19.6686,19.6873,19.6518,19.6593,584938.40689627,0
+UUP.US,D,20140205,000000,19.6686,19.6873,19.6248,19.6332,837341.39534933,0
+UUP.US,D,20140206,000000,19.5792,19.6155,19.5605,19.6061,3961488.787459,0
+UUP.US,D,20140207,000000,19.5885,19.5978,19.5344,19.5437,409464.39710855,0
+UUP.US,D,20140210,000000,19.5437,19.5521,19.5158,19.5251,772815.19288526,0
+UUP.US,D,20140211,000000,19.5251,19.5437,19.4794,19.5251,658247.53922374,0
+UUP.US,D,20140212,000000,19.5699,19.5792,19.5344,19.5437,580172.40108942,0
+UUP.US,D,20140213,000000,19.4533,19.4618,19.4347,19.4347,2827295.309194,0
+UUP.US,D,20140214,000000,19.4077,19.417,19.3984,19.3984,583704.24641938,0
+UUP.US,D,20140218,000000,19.3723,19.3797,19.3537,19.363,1378657.058711,0
+UUP.US,D,20140219,000000,19.3797,19.4254,19.3723,19.417,653186.40808545,0
+UUP.US,D,20140220,000000,19.4347,19.4701,19.417,19.444,418743.13752874,0
+UUP.US,D,20140221,000000,19.4533,19.4533,19.3984,19.4254,1062097.0427539,0
+UUP.US,D,20140224,000000,19.4254,19.4533,19.3984,19.417,514060.03411678,0
+UUP.US,D,20140225,000000,19.3797,19.4254,19.363,19.389,485451.12107936,0
+UUP.US,D,20140226,000000,19.4533,19.4887,19.444,19.4618,431080.44956558,0
+UUP.US,D,20140227,000000,19.4701,19.4701,19.4077,19.4254,283494.17382356,0
+UUP.US,D,20140228,000000,19.308,19.3444,19.2725,19.2987,668242.09272052,0
+UUP.US,D,20140303,000000,19.3351,19.3797,19.3173,19.3723,972148.20764888,0
+UUP.US,D,20140304,000000,19.363,19.4077,19.3537,19.389,327024.62361813,0
+UUP.US,D,20140305,000000,19.4077,19.4077,19.363,19.3797,435126.34956375,0
+UUP.US,D,20140306,000000,19.2987,19.308,19.2446,19.2725,2191406.4650795,0
+UUP.US,D,20140307,000000,19.2987,19.308,19.2725,19.2903,833223.5920886,0
+UUP.US,D,20140310,000000,19.2987,19.308,19.2818,19.2987,644260.74487995,0
+UUP.US,D,20140311,000000,19.308,19.3173,19.2725,19.2987,463841.50772047,0
+UUP.US,D,20140312,000000,19.2725,19.2818,19.2363,19.2446,1612021.7803292,0
+UUP.US,D,20140313,000000,19.1999,19.2725,19.1822,19.2539,972777.09290058,0
+UUP.US,D,20140314,000000,19.2446,19.2446,19.1729,19.2092,238333.55901648,0
+UUP.US,D,20140317,000000,19.2176,19.227,19.1729,19.1906,505940.33136184,0
+UUP.US,D,20140318,000000,19.2092,19.2363,19.1906,19.1999,1193169.1781321,0
+UUP.US,D,20140319,000000,19.2176,19.3723,19.1822,19.3444,1220854.0805864,0
+UUP.US,D,20140320,000000,19.4077,19.4347,19.3797,19.4077,659405.50370597,0
+UUP.US,D,20140321,000000,19.3797,19.3984,19.3537,19.3797,666197.67906098,0
+UUP.US,D,20140324,000000,19.4077,19.4077,19.2903,19.3266,496494.17439,0
+UUP.US,D,20140325,000000,19.3723,19.4077,19.308,19.3351,346180.94058556,0
+UUP.US,D,20140326,000000,19.3723,19.3797,19.3266,19.3351,194202.12672882,0
+UUP.US,D,20140327,000000,19.3797,19.3984,19.3444,19.389,446411.94223767,0
+UUP.US,D,20140328,000000,19.3723,19.4077,19.363,19.389,374334.82402105,0
+UUP.US,D,20140331,000000,19.3797,19.389,19.3351,19.3723,354580.7441096,0
+UUP.US,D,20140401,000000,19.3537,19.3797,19.3351,19.3723,220224.66867987,0
+UUP.US,D,20140402,000000,19.389,19.417,19.3723,19.4077,339652.7682543,0
+UUP.US,D,20140403,000000,19.4618,19.4794,19.4533,19.4618,402795.63780124,0
+UUP.US,D,20140404,000000,19.4533,19.4887,19.4347,19.444,729482.20876699,0
+UUP.US,D,20140407,000000,19.4077,19.417,19.3797,19.3984,322065.44486706,0
+UUP.US,D,20140408,000000,19.2818,19.2987,19.2539,19.2725,1309875.6855592,0
+UUP.US,D,20140409,000000,19.2632,19.2818,19.1999,19.1999,866721.92698056,0
+UUP.US,D,20140410,000000,19.2176,19.227,19.1636,19.1906,861369.96324293,0
+UUP.US,D,20140411,000000,19.1999,19.1999,19.1729,19.1999,608849.99784032,0
+UUP.US,D,20140414,000000,19.2632,19.2725,19.2446,19.2539,396805.1301647,0
+UUP.US,D,20140415,000000,19.2903,19.2987,19.2446,19.2725,477569.66495562,0
+UUP.US,D,20140416,000000,19.2725,19.2903,19.2632,19.2903,213250.05221089,0
+UUP.US,D,20140417,000000,19.2446,19.2903,19.2363,19.2903,270230.70483754,0
+UUP.US,D,20140421,000000,19.2818,19.3173,19.2818,19.308,177599.98535704,0
+UUP.US,D,20140422,000000,19.2818,19.3173,19.2725,19.2903,196403.22510978,0
+UUP.US,D,20140423,000000,19.2818,19.2903,19.2446,19.2903,119108.29103346,0
+UUP.US,D,20140424,000000,19.308,19.308,19.2632,19.2632,518663.9892871,0
+UUP.US,D,20140425,000000,19.2446,19.2632,19.2363,19.2632,316563.23550616,0
+UUP.US,D,20140428,000000,19.2176,19.2632,19.2176,19.2446,269756.3579412,0
+UUP.US,D,20140429,000000,19.2539,19.2818,19.2539,19.2632,148240.91738629,0
+UUP.US,D,20140430,000000,19.2092,19.227,19.1822,19.2092,604354.43415536,0
+UUP.US,D,20140501,000000,19.1999,19.2092,19.1822,19.1999,663077.93601199,0
+UUP.US,D,20140502,000000,19.2725,19.2725,19.1822,19.1999,366561.75938267,0
+UUP.US,D,20140505,000000,19.1822,19.1906,19.1729,19.1906,263645.65380605,0
+UUP.US,D,20140506,000000,19.1001,19.1001,19.0825,19.1001,643877.6185406,0
+UUP.US,D,20140507,000000,19.0918,19.1189,19.0918,19.1095,889318.86872096,0
+UUP.US,D,20140508,000000,19.1272,19.1729,19.1272,19.1542,975000.72812504,0
+UUP.US,D,20140509,000000,19.2363,19.2903,19.2363,19.2725,612577.16248054,0
+UUP.US,D,20140512,000000,19.2539,19.2903,19.2539,19.2903,423005.82049763,0
+UUP.US,D,20140513,000000,19.308,19.3537,19.308,19.3351,308476.80142495,0
+UUP.US,D,20140514,000000,19.3351,19.3351,19.3173,19.3266,426485.07985945,0
+UUP.US,D,20140515,000000,19.3537,19.363,19.2903,19.308,473983.08729147,0
+UUP.US,D,20140516,000000,19.2987,19.3266,19.2987,19.308,397343.86804244,0
+UUP.US,D,20140519,000000,19.2903,19.308,19.2725,19.308,223715.73305494,0
+UUP.US,D,20140520,000000,19.3173,19.3266,19.308,19.3173,466132.7534754,0
+UUP.US,D,20140521,000000,19.3537,19.3797,19.3173,19.3173,957459.5516078,0
+UUP.US,D,20140522,000000,19.363,19.3723,19.3537,19.3537,241176.42084543,0
+UUP.US,D,20140523,000000,19.3984,19.4077,19.3797,19.389,707979.91371044,0
+UUP.US,D,20140527,000000,19.389,19.417,19.3797,19.3797,365794.43352095,0
+UUP.US,D,20140528,000000,19.4254,19.4347,19.417,19.4347,1908542.2496906,0
+UUP.US,D,20140529,000000,19.417,19.4347,19.3797,19.4254,425362.53041699,0
+UUP.US,D,20140530,000000,19.3797,19.4077,19.3723,19.3797,275727.54828332,0
+UUP.US,D,20140602,000000,19.4347,19.4533,19.4077,19.4533,1111715.6598402,0
+UUP.US,D,20140603,000000,19.4077,19.4347,19.4077,19.4347,212404.38398846,0
+UUP.US,D,20140604,000000,19.4254,19.4618,19.4254,19.4533,557936.04884487,0
+UUP.US,D,20140605,000000,19.498,19.498,19.363,19.3723,663925.75060047,0
+UUP.US,D,20140606,000000,19.3984,19.417,19.3797,19.3797,403141.20273477,0
+UUP.US,D,20140609,000000,19.417,19.4701,19.417,19.4533,2196137.0558466,0
+UUP.US,D,20140610,000000,19.4701,19.498,19.4618,19.4887,436371.24187087,0
+UUP.US,D,20140611,000000,19.4533,19.4887,19.4533,19.4887,222072.68984614,0
+UUP.US,D,20140612,000000,19.4533,19.4618,19.4254,19.444,5471338.1780468,0
+UUP.US,D,20140613,000000,19.4254,19.4618,19.4254,19.444,970935.51083245,0
+UUP.US,D,20140616,000000,19.4077,19.417,19.389,19.389,516111.96005749,0
+UUP.US,D,20140617,000000,19.4347,19.444,19.417,19.444,702300.62915069,0
+UUP.US,D,20140618,000000,19.4077,19.4347,19.3723,19.3797,511384.58883948,0
+UUP.US,D,20140619,000000,19.3266,19.363,19.308,19.3444,1999858.3199675,0
+UUP.US,D,20140620,000000,19.3797,19.3797,19.3537,19.3537,672106.62478774,0
+UUP.US,D,20140623,000000,19.3444,19.363,19.3173,19.3173,1482869.5693799,0
+UUP.US,D,20140624,000000,19.3266,19.3797,19.3266,19.3351,517704.56366419,0
+UUP.US,D,20140625,000000,19.308,19.3266,19.2987,19.3173,253975.20158232,0
+UUP.US,D,20140626,000000,19.3444,19.363,19.3173,19.3266,401943.53048067,0
+UUP.US,D,20140627,000000,19.2987,19.2987,19.2632,19.2632,305134.90949013,0
+UUP.US,D,20140630,000000,19.2539,19.2539,19.1906,19.1906,997210.250794,0
+UUP.US,D,20140701,000000,19.2092,19.2176,19.1999,19.1999,407328.76289202,0
+UUP.US,D,20140702,000000,19.2446,19.2539,19.2363,19.2363,211815.20650862,0
+UUP.US,D,20140703,000000,19.3173,19.3351,19.308,19.308,390867.20849631,0
+UUP.US,D,20140707,000000,19.3266,19.3266,19.308,19.3173,243538.4966799,0
+UUP.US,D,20140708,000000,19.3173,19.3173,19.2903,19.308,303821.33346951,0
+UUP.US,D,20140709,000000,19.2987,19.3173,19.2539,19.2632,1118211.6366807,0
+UUP.US,D,20140710,000000,19.2903,19.308,19.2818,19.2903,770083.94209074,0
+UUP.US,D,20140711,000000,19.308,19.3173,19.2903,19.2987,414118.79188098,0
+UUP.US,D,20140714,000000,19.308,19.308,19.2903,19.2903,340269.84849275,0
+UUP.US,D,20140715,000000,19.2987,19.363,19.2903,19.3537,659874.48468719,0
+UUP.US,D,20140716,000000,19.3984,19.3984,19.3797,19.3984,655523.80071038,0
+UUP.US,D,20140717,000000,19.389,19.4077,19.3723,19.389,955100.6953224,0
+UUP.US,D,20140718,000000,19.417,19.4254,19.3797,19.389,1457617.5728396,0
+UUP.US,D,20140721,000000,19.389,19.4077,19.3797,19.3797,3650163.75829,0
+UUP.US,D,20140722,000000,19.4533,19.4618,19.4347,19.444,483188.85126607,0
+UUP.US,D,20140723,000000,19.4347,19.4701,19.4347,19.4533,2620211.7666355,0
+UUP.US,D,20140724,000000,19.4618,19.4794,19.4618,19.4794,239838.16161526,0
+UUP.US,D,20140725,000000,19.5074,19.5251,19.4887,19.5158,374229.65208476,0
+UUP.US,D,20140728,000000,19.5158,19.5158,19.498,19.5158,195485.65362479,0
+UUP.US,D,20140729,000000,19.5344,19.5605,19.5344,19.5521,325412.702717,0
+UUP.US,D,20140730,000000,19.6155,19.6332,19.5792,19.5978,3686782.9094139,0
+UUP.US,D,20140731,000000,19.6155,19.6248,19.5978,19.6248,909414.22083386,0
+UUP.US,D,20140801,000000,19.5885,19.6061,19.5437,19.5978,1978926.9582794,0
+UUP.US,D,20140804,000000,19.5792,19.5885,19.5699,19.5885,872423.7483838,0
+UUP.US,D,20140805,000000,19.6248,19.6518,19.6155,19.6332,586180.07965433,0
+UUP.US,D,20140806,000000,19.6593,19.6593,19.5978,19.6061,1429444.3721097,0
+UUP.US,D,20140807,000000,19.6248,19.6686,19.6248,19.6332,1680952.3259213,0
+UUP.US,D,20140808,000000,19.6061,19.6061,19.5521,19.5885,1001470.7873968,0
+UUP.US,D,20140811,000000,19.5978,19.6061,19.5978,19.5978,188257.76596229,0
+UUP.US,D,20140812,000000,19.6248,19.6425,19.6061,19.6155,355353.43588643,0
+UUP.US,D,20140813,000000,19.6061,19.6593,19.5978,19.6332,338971.29703445,0
+UUP.US,D,20140814,000000,19.6061,19.6425,19.5885,19.6248,486747.52617161,0
+UUP.US,D,20140815,000000,19.5978,19.6155,19.5792,19.5885,463154.67058551,0
+UUP.US,D,20140818,000000,19.5978,19.6332,19.5978,19.6248,215824.61828399,0
+UUP.US,D,20140819,000000,19.6779,19.7049,19.6779,19.6966,379133.02531861,0
+UUP.US,D,20140820,000000,19.7226,19.7953,19.7226,19.7869,981374.36210092,0
+UUP.US,D,20140821,000000,19.7776,19.7869,19.7497,19.759,339694.62239221,0
+UUP.US,D,20140822,000000,19.759,19.8316,19.759,19.8037,1195480.8143645,0
+UUP.US,D,20140825,000000,19.8587,19.8587,19.8316,19.8587,550116.83733648,0
+UUP.US,D,20140826,000000,19.84,19.8941,19.8316,19.8773,1074149.9612896,0
+UUP.US,D,20140827,000000,19.8493,19.8587,19.813,19.8316,1198462.1168034,0
+UUP.US,D,20140828,000000,19.8493,19.8773,19.8223,19.8316,622218.63876264,0
+UUP.US,D,20140829,000000,19.8493,19.8941,19.813,19.8773,837530.27556145,0
+UUP.US,D,20140902,000000,19.9491,19.9667,19.9304,19.9397,2448953.2197636,0
+UUP.US,D,20140903,000000,19.9304,19.9397,19.9128,19.9221,979987.80963471,0
+UUP.US,D,20140904,000000,20.0395,20.1653,20.0302,20.1298,1989645.910317,0
+UUP.US,D,20140905,000000,20.1298,20.1476,20.0935,20.1298,845632.80738801,0
+UUP.US,D,20140908,000000,20.1746,20.2836,20.1746,20.2472,1261593.1813371,0
+UUP.US,D,20140909,000000,20.2929,20.3003,20.2025,20.2109,1555440.3517873,0
+UUP.US,D,20140910,000000,20.265,20.2836,20.2379,20.2472,840787.38603742,0
+UUP.US,D,20140911,000000,20.2379,20.2743,20.2286,20.265,689285.06544307,0
+UUP.US,D,20140912,000000,20.2836,20.2929,20.2025,20.2472,701379.83811662,0
+UUP.US,D,20140915,000000,20.2472,20.2556,20.2286,20.2472,1016634.8635173,0
+UUP.US,D,20140916,000000,20.2379,20.2472,20.1569,20.2109,1648688.1515062,0
+UUP.US,D,20140917,000000,20.1932,20.3553,20.1839,20.3376,2280637.3407419,0
+UUP.US,D,20140918,000000,20.2836,20.3003,20.2379,20.2472,1270304.2079379,0
+UUP.US,D,20140919,000000,20.3096,20.3739,20.3096,20.3553,5383105.3625961,0
+UUP.US,D,20140922,000000,20.3553,20.3908,20.3376,20.3376,1397507.5185168,0
+UUP.US,D,20140923,000000,20.3003,20.3646,20.2836,20.3376,794190.85234505,0
+UUP.US,D,20140924,000000,20.4187,20.4457,20.4001,20.428,1935129.285912,0
+UUP.US,D,20140925,000000,20.5091,20.5184,20.4457,20.4644,4910623.6583544,0
+UUP.US,D,20140926,000000,20.5277,20.5901,20.5091,20.5808,1337936.2020717,0
+UUP.US,D,20140929,000000,20.5538,20.5808,20.5361,20.5632,1467058.3638964,0
+UUP.US,D,20140930,000000,20.6703,20.6796,20.6256,20.6432,2417857.741661,0
+UUP.US,D,20141001,000000,20.6619,20.6796,20.5994,20.6256,3003567.7671511,0
+UUP.US,D,20141002,000000,20.5538,20.6172,20.5184,20.5632,2217917.3053062,0
+UUP.US,D,20141003,000000,20.7794,20.8333,20.77,20.8333,5016296.7711181,0
+UUP.US,D,20141006,000000,20.77,20.7794,20.5632,20.5994,2695782.0955932,0
+UUP.US,D,20141007,000000,20.5808,20.6339,20.5361,20.5632,1987335.3472676,0
+UUP.US,D,20141008,000000,20.5725,20.6256,20.4551,20.4727,5876258.7182343,0
+UUP.US,D,20141009,000000,20.482,20.5725,20.4551,20.5361,2596010.4162751,0
+UUP.US,D,20141010,000000,20.5994,20.6432,20.5808,20.6339,5540102.3802702,0
+UUP.US,D,20141013,000000,20.5277,20.5632,20.5091,20.5184,1415957.6810548,0
+UUP.US,D,20141014,000000,20.5808,20.6256,20.5538,20.6087,1205510.782901,0
+UUP.US,D,20141015,000000,20.4094,20.482,20.265,20.3908,4426033.2300598,0
+UUP.US,D,20141016,000000,20.4373,20.4727,20.3376,20.3908,2869276.0827028,0
+UUP.US,D,20141017,000000,20.4001,20.4644,20.3908,20.4551,858429.44175886,0
+UUP.US,D,20141020,000000,20.4457,20.4457,20.3739,20.3824,700714.46464212,0
+UUP.US,D,20141021,000000,20.4373,20.4905,20.4373,20.4905,1081097.748183,0
+UUP.US,D,20141022,000000,20.5632,20.5994,20.5454,20.5808,1328839.9027655,0
+UUP.US,D,20141023,000000,20.5808,20.6256,20.5808,20.5994,1833297.095189,0
+UUP.US,D,20141024,000000,20.5538,20.5808,20.5184,20.5632,842637.55356974,0
+UUP.US,D,20141027,000000,20.5454,20.5538,20.4905,20.5091,1158120.0937714,0
+UUP.US,D,20141028,000000,20.4644,20.4998,20.4551,20.4727,913812.12486369,0
+UUP.US,D,20141029,000000,20.4727,20.6432,20.428,20.6256,4576698.4678959,0
+UUP.US,D,20141030,000000,20.6703,20.6796,20.6256,20.6796,1534418.8427252,0
+UUP.US,D,20141031,000000,20.8968,20.9144,20.824,20.8427,2763376.5283212,0
+UUP.US,D,20141103,000000,20.9237,20.9685,20.9144,20.9423,3451721.4854357,0
+UUP.US,D,20141104,000000,20.933,20.9423,20.8427,20.8874,1065627.8149009,0
+UUP.US,D,20141105,000000,21.0142,21.0235,20.9601,20.9871,1447817.2654701,0
+UUP.US,D,20141106,000000,21.0504,21.1399,21.0328,21.1316,2262020.8348352,0
+UUP.US,D,20141107,000000,21.0859,21.0952,20.9778,21.0048,2712254.3818192,0
+UUP.US,D,20141110,000000,20.9778,21.0775,20.9685,21.0682,4211302.1852766,0
+UUP.US,D,20141111,000000,21.0682,21.0859,20.9423,20.9871,1629775.4470851,0
+UUP.US,D,20141112,000000,21.0142,21.0859,20.9871,21.0588,976540.7457636,0
+UUP.US,D,20141113,000000,21.0328,21.0682,21.0142,21.0411,1248554.007603,0
+UUP.US,D,20141114,000000,21.1492,21.1585,20.9507,20.9871,2082125.3109912,0
+UUP.US,D,20141117,000000,21.0504,21.0952,21.0504,21.0952,1041548.8074052,0
+UUP.US,D,20141118,000000,20.9955,21.0328,20.9871,20.9955,2653738.0042861,0
+UUP.US,D,20141119,000000,20.9955,21.0411,20.9423,21.0328,1976080.8769014,0
+UUP.US,D,20141120,000000,20.9955,21.0504,20.9685,21.0048,2147969.382208,0
+UUP.US,D,20141121,000000,21.1138,21.1949,21.1138,21.1762,1519725.893952,0
+UUP.US,D,20141124,000000,21.1762,21.1762,21.1138,21.1231,716917.3819292,0
+UUP.US,D,20141125,000000,21.1492,21.1492,21.0504,21.0775,3057836.4862777,0
+UUP.US,D,20141126,000000,21.0328,21.0411,20.9685,21.0142,1155538.0154171,0
+UUP.US,D,20141128,000000,21.0859,21.1856,21.0859,21.1856,722608.47150221,0
+UUP.US,D,20141201,000000,21.0682,21.0952,21.0411,21.0859,837067.73367837,0
+UUP.US,D,20141202,000000,21.2135,21.2583,21.1949,21.2583,979305.26523184,0
+UUP.US,D,20141203,000000,21.3207,21.3393,21.2946,21.3207,1428929.2442585,0
+UUP.US,D,20141204,000000,21.2583,21.276,21.1399,21.2396,2425734.9050527,0
+UUP.US,D,20141205,000000,21.3757,21.439,21.3757,21.4027,1081980.9778112,0
+UUP.US,D,20141208,000000,21.4027,21.4204,21.303,21.3579,2093193.0475113,0
+UUP.US,D,20141209,000000,21.2135,21.2676,21.1138,21.2583,1790487.8243861,0
+UUP.US,D,20141210,000000,21.2135,21.2303,21.1231,21.1399,1085760.7284196,0
+UUP.US,D,20141211,000000,21.2303,21.2676,21.2135,21.2219,2478011.7964878,0
+UUP.US,D,20141212,000000,21.1316,21.1856,21.1045,21.1492,1460648.2416977,0
+UUP.US,D,20141215,000000,21.1856,21.2135,21.1231,21.1949,1211582.8524474,0
+UUP.US,D,20141216,000000,21.0142,21.1138,21.0048,21.0411,1542787.5239416,0
+UUP.US,D,20141217,000000,21.1138,21.3393,21.0952,21.303,2436685.6646233,0
+UUP.US,D,20141218,000000,21.3757,21.4027,21.3486,21.3664,1548895.0085276,0
+UUP.US,D,20141219,000000,21.3664,21.466,21.3393,21.4567,1731107.5345192,0
+UUP.US,D,20141222,000000,21.439,21.4931,21.4204,21.4745,1110082.2752786,0
+UUP.US,D,20141223,000000,21.5825,21.5825,21.5471,21.5825,970552.38449311,0
+UUP.US,D,20141224,000000,21.5471,21.5555,21.5294,21.5555,256507.91351751,0
+UUP.US,D,20141226,000000,21.5555,21.5825,21.5555,21.5648,443561.56812756,0
+UUP.US,D,20141229,000000,21.5555,21.6375,21.5388,21.6189,1023597.674973,0
+UUP.US,D,20141230,000000,21.5471,21.5648,21.5201,21.5648,2086218.4310424,0
+UUP.US,D,20141231,000000,21.5919,21.645,21.5732,21.6375,3167036.0784562,0
+UUP.US,D,20150102,000000,21.7903,21.8444,21.7633,21.8444,2091149.7070348,0
+UUP.US,D,20150105,000000,21.9348,21.9441,21.863,21.8891,3163395.8416409,0
+UUP.US,D,20150106,000000,21.9348,21.9441,21.8351,21.9348,2506669.0027613,0
+UUP.US,D,20150107,000000,22.053,22.0885,21.9711,22.0158,2640572.1949552,0
+UUP.US,D,20150108,000000,22.0978,22.1156,22.0437,22.1062,1867231.1423884,0
+UUP.US,D,20150109,000000,22.1156,22.1156,21.9888,22.0075,2570254.0237139,0
+UUP.US,D,20150112,000000,22.0437,22.0606,21.9888,22.0075,2147727.9160277,0
+UUP.US,D,20150113,000000,22.0885,22.1156,22.0344,22.0699,1111934.5891769,0
+UUP.US,D,20150114,000000,21.9888,22.053,21.9711,22.0251,1521336.7416701,0
+UUP.US,D,20150115,000000,22.053,22.1882,22.0251,22.0978,2866513.7096006,0
+UUP.US,D,20150116,000000,22.1966,22.3317,22.1602,22.1966,3441027.2166077,0
+UUP.US,D,20150120,000000,22.2152,22.2963,22.2059,22.287,1691501.7150412,0
+UUP.US,D,20150121,000000,22.1156,22.2786,22.053,22.2236,3207714.0077746,0
+UUP.US,D,20150122,000000,22.3504,22.5749,22.287,22.5581,3924881.4413483,0
+UUP.US,D,20150123,000000,22.7464,22.7557,22.6205,22.7557,2638528.8544786,0
+UUP.US,D,20150126,000000,22.7464,22.7464,22.6653,22.7203,2787955.6391058,0
+UUP.US,D,20150127,000000,22.5311,22.5656,22.4314,22.5041,2528540.4727779,0
+UUP.US,D,20150128,000000,22.5581,22.656,22.5134,22.6392,2378920.5152066,0
+UUP.US,D,20150129,000000,22.6205,22.7379,22.5656,22.656,1733177.7045713,0
+UUP.US,D,20150130,000000,22.6839,22.711,22.656,22.6839,1928638.6749866,0
+UUP.US,D,20150202,000000,22.656,22.6653,22.5842,22.6392,2011873.6770973,0
+UUP.US,D,20150203,000000,22.4854,22.5041,22.287,22.3773,4649170.5174651,0
+UUP.US,D,20150204,000000,22.4314,22.5218,22.4314,22.5134,1283553.7255447,0
+UUP.US,D,20150205,000000,22.4314,22.45,22.3233,22.3504,1022416.1004643,0
+UUP.US,D,20150206,000000,22.5656,22.6476,22.5488,22.6205,3170456.3127518,0
+UUP.US,D,20150209,000000,22.6112,22.6205,22.5488,22.6029,1840939.2314985,0
+UUP.US,D,20150210,000000,22.6476,22.656,22.6029,22.6299,1256103.8501725,0
+UUP.US,D,20150211,000000,22.656,22.7286,22.6476,22.711,2579792.4744257,0
+UUP.US,D,20150212,000000,22.5749,22.5842,22.45,22.4948,2081173.3976494,0
+UUP.US,D,20150213,000000,22.4761,22.5041,22.4314,22.4854,1150856.7910691,0
+UUP.US,D,20150217,000000,22.45,22.5218,22.4407,22.4593,835301.27442188,0
+UUP.US,D,20150218,000000,22.4948,22.5842,22.4407,22.4687,1923433.7373231,0
+UUP.US,D,20150219,000000,22.5134,22.5488,22.4948,22.5488,580252.88981617,0
+UUP.US,D,20150220,000000,22.6205,22.6392,22.4593,22.5311,2107623.0664438,0
+UUP.US,D,20150223,000000,22.5749,22.6205,22.5581,22.5935,2284883.9259654,0
+UUP.US,D,20150224,000000,22.6029,22.6746,22.5395,22.5488,1214540.5448598,0
+UUP.US,D,20150225,000000,22.5218,22.5935,22.4854,22.5041,1223034.7884899,0
+UUP.US,D,20150226,000000,22.6476,22.765,22.6392,22.7379,1800397.5964241,0
+UUP.US,D,20150227,000000,22.7379,22.7743,22.7016,22.7464,2772805.5143646,0
+UUP.US,D,20150302,000000,22.711,22.8013,22.711,22.7929,2479975.7214206,0
+UUP.US,D,20150303,000000,22.7557,22.7929,22.7016,22.7836,1302689.6520346,0
+UUP.US,D,20150304,000000,22.8377,22.9365,22.8377,22.9001,1811956.850769,0
+UUP.US,D,20150305,000000,22.9998,23.0548,22.9551,23.0091,2137546.6286848,0
+UUP.US,D,20150306,000000,23.2532,23.3073,23.2439,23.2896,3662356.1906186,0
+UUP.US,D,20150309,000000,23.271,23.3156,23.2439,23.2896,2532707.6424577,0
+UUP.US,D,20150310,000000,23.4518,23.5412,23.3799,23.5318,4733400.3602385,0
+UUP.US,D,20150311,000000,23.6949,23.83,23.6586,23.7947,4344331.8064894,0
+UUP.US,D,20150312,000000,23.6409,23.7135,23.6045,23.6679,3084736.8919419,0
+UUP.US,D,20150313,000000,23.7397,23.9204,23.7397,23.9111,3465274.7138381,0
+UUP.US,D,20150316,000000,23.7667,23.7947,23.6679,23.7304,3354824.8634373,0
+UUP.US,D,20150317,000000,23.6679,23.749,23.6316,23.7397,2507449.2068193,0
+UUP.US,D,20150318,000000,23.7135,23.7397,23.2616,23.271,6688488.7040195,0
+UUP.US,D,20150319,000000,23.5505,23.6763,23.5318,23.6232,3375098.3639321,0
+UUP.US,D,20150320,000000,23.352,23.4154,23.1899,23.3073,6588341.4106432,0
+UUP.US,D,20150323,000000,23.0901,23.1806,23.0362,23.0548,4788348.4042189,0
+UUP.US,D,20150324,000000,23.0715,23.1806,23.0715,23.1265,1883302.0581636,0
+UUP.US,D,20150325,000000,22.9905,23.0808,22.9905,23.0632,6387937.3592222,0
+UUP.US,D,20150326,000000,23.0091,23.2169,22.9812,23.1442,2164467.4248265,0
+UUP.US,D,20150327,000000,23.1713,23.1992,23.0715,23.162,1622409.1188126,0
+UUP.US,D,20150330,000000,23.2896,23.352,23.2439,23.3437,2312361.7040962,0
+UUP.US,D,20150331,000000,23.4518,23.4704,23.2803,23.3799,2443035.6885727,0
+UUP.US,D,20150401,000000,23.3437,23.4518,23.325,23.3893,1979571.9412764,0
+UUP.US,D,20150402,000000,23.1992,23.2263,23.1536,23.2085,2303942.5832777,0
+UUP.US,D,20150406,000000,22.9281,23.1089,22.8917,23.0268,4799649.0214552,0
+UUP.US,D,20150407,000000,23.2169,23.2989,23.1536,23.2896,3696163.6022213,0
+UUP.US,D,20150408,000000,23.1536,23.352,23.1536,23.325,1767976.7372876,0
+UUP.US,D,20150409,000000,23.3893,23.5952,23.3706,23.5682,6448375.8075502,0
+UUP.US,D,20150410,000000,23.6232,23.6679,23.5775,23.6232,2628644.8388333,0
+UUP.US,D,20150413,000000,23.6493,23.6856,23.6232,23.6586,4195995.3758141,0
+UUP.US,D,20150414,000000,23.4611,23.4871,23.3799,23.4797,1734299.1808308,0
+UUP.US,D,20150415,000000,23.4797,23.5599,23.3437,23.3706,2037106.3563432,0
+UUP.US,D,20150416,000000,23.271,23.3613,23.1265,23.1899,3193173.4509908,0
+UUP.US,D,20150417,000000,23.2169,23.2263,23.1172,23.1358,2038839.5469259,0
+UUP.US,D,20150420,000000,23.2803,23.3073,23.2263,23.271,1584789.7611108,0
+UUP.US,D,20150421,000000,23.3706,23.3799,23.1992,23.2989,1894303.2573364,0
+UUP.US,D,20150422,000000,23.271,23.325,23.2532,23.2989,768387.23973077,0
+UUP.US,D,20150423,000000,23.2803,23.2989,23.0808,23.1265,1370045.8381314,0
+UUP.US,D,20150424,000000,23.0362,23.1358,22.9998,23.0362,2543240.9338322,0
+UUP.US,D,20150427,000000,23.0455,23.0715,22.9094,22.9644,2505676.3084647,0
+UUP.US,D,20150428,000000,22.9188,22.9188,22.7929,22.819,3330759.8073209,0
+UUP.US,D,20150429,000000,22.6839,22.6933,22.4761,22.6205,6947054.9825758,0
+UUP.US,D,20150430,000000,22.6299,22.656,22.4407,22.4854,4801310.3087754,0
+UUP.US,D,20150501,000000,22.4761,22.656,22.4593,22.5935,3389720.4826257,0
+UUP.US,D,20150504,000000,22.6299,22.6933,22.6299,22.656,1981786.9910367,0
+UUP.US,D,20150505,000000,22.656,22.6933,22.5488,22.5935,5059213.3602233,0
+UUP.US,D,20150506,000000,22.4137,22.4314,22.287,22.3411,4763986.076405,0
+UUP.US,D,20150507,000000,22.4314,22.5041,22.4137,22.4593,5773190.2206684,0
+UUP.US,D,20150508,000000,22.45,22.5581,22.4314,22.4854,2289541.5402869,0
+UUP.US,D,20150511,000000,22.5749,22.5842,22.5218,22.5581,1799660.319687,0
+UUP.US,D,20150512,000000,22.4314,22.4407,22.369,22.4314,1836834.3064341,0
+UUP.US,D,20150513,000000,22.2786,22.2963,22.1696,22.233,3590675.0769377,0
+UUP.US,D,20150514,000000,22.1249,22.2413,22.1156,22.1602,2926096.831059,0
+UUP.US,D,20150515,000000,22.2599,22.2786,22.0885,22.1249,2922889.0870021,0
+UUP.US,D,20150518,000000,22.233,22.3597,22.233,22.3411,1826660.5313724,0
+UUP.US,D,20150519,000000,22.6205,22.6476,22.5749,22.6029,3184899.2098805,0
+UUP.US,D,20150520,000000,22.6653,22.7203,22.6029,22.6476,3457219.4020645,0
+UUP.US,D,20150521,000000,22.6205,22.6476,22.5842,22.6112,1521485.9141104,0
+UUP.US,D,20150522,000000,22.7836,22.8377,22.765,22.819,2435440.7723162,0
+UUP.US,D,20150526,000000,23.0455,23.0995,23.0091,23.0715,3809023.8216926,0
+UUP.US,D,20150527,000000,23.1713,23.1806,23.0455,23.0808,2828718.349883,0
+UUP.US,D,20150528,000000,23.1172,23.1713,22.9905,23.0184,2878721.1664916,0
+UUP.US,D,20150529,000000,23.0091,23.0455,22.9458,22.9812,1529351.2724888,0
+UUP.US,D,20150601,000000,23.0091,23.1713,22.9905,23.1172,2131663.4393506,0
+UUP.US,D,20150602,000000,22.8284,22.8377,22.6839,22.765,2894740.5694817,0
+UUP.US,D,20150603,000000,22.656,22.7557,22.5842,22.6112,3099692.7705558,0
+UUP.US,D,20150604,000000,22.6205,22.656,22.5395,22.6392,2939723.0359069,0
+UUP.US,D,20150605,000000,22.9644,22.9812,22.8013,22.8377,10107346.10573,0
+UUP.US,D,20150608,000000,22.7016,22.7379,22.5581,22.5749,2417161.2458789,0
+UUP.US,D,20150609,000000,22.6112,22.6476,22.5218,22.5488,1906355.102689,0
+UUP.US,D,20150610,000000,22.3867,22.4854,22.3773,22.423,4094090.2086455,0
+UUP.US,D,20150611,000000,22.5581,22.6112,22.4687,22.4854,2400405.6393347,0
+UUP.US,D,20150612,000000,22.5581,22.5749,22.423,22.4687,2085257.9322364,0
+UUP.US,D,20150615,000000,22.5749,22.5749,22.4407,22.45,4413239.815238,0
+UUP.US,D,20150616,000000,22.5041,22.5395,22.4687,22.4948,2780859.7529551,0
+UUP.US,D,20150617,000000,22.45,22.5395,22.2692,22.2963,3865531.200606,0
+UUP.US,D,20150618,000000,22.1602,22.2963,22.1509,22.2236,3821330.0114218,0
+UUP.US,D,20150619,000000,22.2786,22.3056,22.2413,22.2786,2067199.4815019,0
+UUP.US,D,20150622,000000,22.2692,22.3411,22.2152,22.3233,4968924.3260998,0
+UUP.US,D,20150623,000000,22.6205,22.6205,22.5134,22.5842,2284690.7530212,0
+UUP.US,D,20150624,000000,22.5749,22.5935,22.5041,22.5395,1330497.9705366,0
+UUP.US,D,20150625,000000,22.5218,22.5488,22.4948,22.5041,2895188.0868024,0
+UUP.US,D,20150626,000000,22.5749,22.6299,22.5311,22.5656,1494787.2668546,0
+UUP.US,D,20150629,000000,22.5935,22.6205,22.3867,22.4407,4205300.9458098,0
+UUP.US,D,20150630,000000,22.4854,22.6299,22.4761,22.5935,8457213.4498744,0
+UUP.US,D,20150701,000000,22.711,22.7929,22.6746,22.7743,2581452.6885629,0
+UUP.US,D,20150702,000000,22.7286,22.7379,22.6746,22.7203,3873729.2457216,0
+UUP.US,D,20150706,000000,22.819,22.8284,22.7016,22.765,2165464.4118552,0
+UUP.US,D,20150707,000000,22.9644,22.9812,22.7929,22.8377,3430821.2460553,0
+UUP.US,D,20150708,000000,22.7836,22.819,22.7286,22.7464,1438287.4002224,0
+UUP.US,D,20150709,000000,22.765,22.874,22.7557,22.819,3738795.7978253,0
+UUP.US,D,20150710,000000,22.6029,22.7203,22.5935,22.656,2264503.1071683,0
+UUP.US,D,20150713,000000,22.8284,22.8917,22.8013,22.8833,1820599.1936563,0
+UUP.US,D,20150714,000000,22.7836,22.8647,22.7836,22.846,677972.64319356,0
+UUP.US,D,20150715,000000,22.9188,22.9905,22.9188,22.9458,1770995.6011324,0
+UUP.US,D,20150716,000000,23.0715,23.0808,22.9812,23.0715,2535699.6767269,0
+UUP.US,D,20150717,000000,23.0808,23.1265,23.0808,23.1265,1275880.4669274,0
+UUP.US,D,20150720,000000,23.1536,23.162,23.0901,23.1358,2783519.1004871,0
+UUP.US,D,20150721,000000,23.0995,23.1089,22.9365,22.9737,3146663.8451233,0
+UUP.US,D,20150722,000000,23.0548,23.0995,23.0268,23.0268,1977466.3561846,0
+UUP.US,D,20150723,000000,22.9905,23.0091,22.9094,22.9365,4220700.0490124,0
+UUP.US,D,20150724,000000,23.0091,23.0268,22.9365,22.9737,823444.74837951,0
+UUP.US,D,20150727,000000,22.7743,22.8013,22.7286,22.7929,6306954.9682775,0
+UUP.US,D,20150728,000000,22.8647,22.8833,22.8097,22.8097,2223736.103659,0
+UUP.US,D,20150729,000000,22.846,22.9644,22.7464,22.9365,1890945.2676562,0
+UUP.US,D,20150730,000000,23.0184,23.0901,23.0184,23.0268,2504790.9324704,0
+UUP.US,D,20150731,000000,22.765,22.9812,22.7464,22.9551,1829128.8523262,0
+UUP.US,D,20150803,000000,22.9812,23.0268,22.9551,23.0091,2211786.2106936,0
+UUP.US,D,20150804,000000,22.9998,23.1358,22.9644,23.1265,1118237.3930733,0
+UUP.US,D,20150805,000000,23.1089,23.1806,23.0632,23.1172,979426.53491348,0
+UUP.US,D,20150806,000000,23.1265,23.1265,23.0548,23.0715,2033507.9736657,0
+UUP.US,D,20150807,000000,23.1713,23.1899,23.0091,23.0362,2208004.3137192,0
+UUP.US,D,20150810,000000,23.0455,23.0548,22.8917,22.9281,1787696.4753423,0
+UUP.US,D,20150811,000000,22.8647,22.9737,22.8553,22.9281,5575380.0526149,0
+UUP.US,D,20150812,000000,22.7379,22.7379,22.6205,22.6839,3007521.3734093,0
+UUP.US,D,20150813,000000,22.7743,22.819,22.7203,22.7203,1888619.6800445,0
+UUP.US,D,20150814,000000,22.7464,22.8013,22.7016,22.7836,5741963.8142369,0
+UUP.US,D,20150817,000000,22.765,22.8647,22.765,22.819,959154.10760173,0
+UUP.US,D,20150818,000000,22.8917,22.8917,22.846,22.874,628246.70780499,0
+UUP.US,D,20150819,000000,22.8833,22.8833,22.7203,22.7286,1521263.7652245,0
+UUP.US,D,20150820,000000,22.6653,22.7016,22.5935,22.6029,3656484.8062977,0
+UUP.US,D,20150821,000000,22.4687,22.5041,22.3504,22.3867,6447426.0405745,0
+UUP.US,D,20150824,000000,21.8713,22.1249,21.8444,22.0158,5208405.1177683,0
+UUP.US,D,20150825,000000,22.1789,22.3317,22.1696,22.1696,3619925.753423,0
+UUP.US,D,20150826,000000,22.3597,22.4687,22.2786,22.4407,5381478.4171327,0
+UUP.US,D,20150827,000000,22.5749,22.6299,22.5218,22.5842,10065028.352752,0
+UUP.US,D,20150828,000000,22.5656,22.711,22.5656,22.656,1321080.7895064,0
+UUP.US,D,20150831,000000,22.5842,22.6933,22.5842,22.6205,1649439.3796226,0
+UUP.US,D,20150901,000000,22.5311,22.5749,22.4687,22.4854,1883966.3584551,0
+UUP.US,D,20150902,000000,22.5935,22.6205,22.5656,22.6029,958157.120573,0
+UUP.US,D,20150903,000000,22.7379,22.7743,22.6839,22.711,2410182.3366778,0
+UUP.US,D,20150904,000000,22.711,22.765,22.6392,22.6839,1124330.9262801,0
+UUP.US,D,20150908,000000,22.6392,22.6476,22.5749,22.6029,666910.2725885,0
+UUP.US,D,20150909,000000,22.6933,22.7203,22.6029,22.6029,1605014.9683695,0
+UUP.US,D,20150910,000000,22.5935,22.6299,22.4761,22.5134,1273402.4873264,0
+UUP.US,D,20150911,000000,22.5134,22.5218,22.4137,22.4137,752767.06082539,0
+UUP.US,D,20150914,000000,22.423,22.4854,22.423,22.423,739251.39382887,0
+UUP.US,D,20150915,000000,22.45,22.5395,22.4407,22.5134,864879.2717294,0
+UUP.US,D,20150916,000000,22.4854,22.4948,22.4137,22.45,1007012.7045296,0
+UUP.US,D,20150917,000000,22.4044,22.4593,22.2152,22.2152,2374599.8803544,0
+UUP.US,D,20150918,000000,22.2059,22.4593,22.2059,22.4407,1492348.9950255,0
+UUP.US,D,20150921,000000,22.5134,22.6112,22.4948,22.5749,826547.32050012,0
+UUP.US,D,20150922,000000,22.6392,22.711,22.6205,22.6746,1873995.4149848,0
+UUP.US,D,20150923,000000,22.6933,22.7203,22.6205,22.6746,583686.00230798,0
+UUP.US,D,20150924,000000,22.5656,22.6112,22.4761,22.6029,1972914.9869824,0
+UUP.US,D,20150925,000000,22.6933,22.711,22.6392,22.6392,694162.68228435,0
+UUP.US,D,20150928,000000,22.7203,22.7286,22.5749,22.6112,2007530.5054017,0
+UUP.US,D,20150929,000000,22.6476,22.6476,22.5488,22.5749,687072.16204885,0
+UUP.US,D,20150930,000000,22.656,22.7016,22.6476,22.656,909634.22335365,0
+UUP.US,D,20151001,000000,22.6653,22.6653,22.5842,22.6476,1351988.4605799,0
+UUP.US,D,20151002,000000,22.4407,22.5935,22.4044,22.5935,1549403.6972807,0
+UUP.US,D,20151005,000000,22.5656,22.6299,22.5488,22.6029,1567644.5891292,0
+UUP.US,D,20151006,000000,22.5749,22.5749,22.4407,22.45,773815.39946305,0
+UUP.US,D,20151007,000000,22.4593,22.5134,22.4407,22.4761,1069594.2993553,0
+UUP.US,D,20151008,000000,22.4687,22.4854,22.3411,22.423,1661071.6104131,0
+UUP.US,D,20151009,000000,22.3233,22.3411,22.2692,22.314,1153687.8478848,0
+UUP.US,D,20151012,000000,22.287,22.2963,22.2506,22.2963,1288226.3644285,0
+UUP.US,D,20151013,000000,22.2963,22.314,22.2599,22.2599,908195.08491929,0
+UUP.US,D,20151014,000000,22.1696,22.2059,22.053,22.0699,1404166.6191769,0
+UUP.US,D,20151015,000000,22.1966,22.233,22.1342,22.2152,987514.04217771,0
+UUP.US,D,20151016,000000,22.2236,22.2786,22.1966,22.2506,943645.53973078,0
+UUP.US,D,20151019,000000,22.287,22.3317,22.2786,22.314,728443.36760036,0
+UUP.US,D,20151020,000000,22.2692,22.314,22.2506,22.2963,771488.73866835,0
+UUP.US,D,20151021,000000,22.2963,22.3317,22.287,22.3233,1078133.6166724,0
+UUP.US,D,20151022,000000,22.5395,22.656,22.5395,22.6476,1154795.3727649,0
+UUP.US,D,20151023,000000,22.765,22.8553,22.7557,22.8377,1724439.8483949,0
+UUP.US,D,20151026,000000,22.8284,22.8284,22.7379,22.765,507051.07579104,0
+UUP.US,D,20151027,000000,22.7743,22.8013,22.7379,22.7836,474482.11739734,0
+UUP.US,D,20151028,000000,22.7379,22.9905,22.656,22.9737,1714467.8317416,0
+UUP.US,D,20151029,000000,22.9551,22.9551,22.8553,22.874,938992.21814138,0
+UUP.US,D,20151030,000000,22.7929,22.819,22.7016,22.7929,1140394.3297741,0
+UUP.US,D,20151102,000000,22.7286,22.8013,22.7286,22.7743,790477.63908413,0
+UUP.US,D,20151103,000000,22.8647,22.9188,22.8377,22.8377,1254816.0305444,0
+UUP.US,D,20151104,000000,22.9644,23.0548,22.9551,23.0268,2538220.5836488,0
+UUP.US,D,20151105,000000,23.0362,23.0632,23.0091,23.0455,2570153.1445097,0
+UUP.US,D,20151106,000000,23.3156,23.352,23.2803,23.3156,3856558.3173475,0
+UUP.US,D,20151109,000000,23.3437,23.3437,23.2346,23.271,2354901.6059602,0
+UUP.US,D,20151110,000000,23.3706,23.3893,23.3073,23.3344,1536331.2548729,0
+UUP.US,D,20151111,000000,23.2803,23.3073,23.2346,23.271,13770699.283377,0
+UUP.US,D,20151112,000000,23.2989,23.2989,23.1358,23.1713,5727120.6198405,0
+UUP.US,D,20151113,000000,23.2616,23.325,23.2532,23.2532,1154574.2970621,0
+UUP.US,D,20151116,000000,23.3156,23.3799,23.3073,23.3799,2657449.0711809,0
+UUP.US,D,20151117,000000,23.4061,23.4518,23.3706,23.4154,3370555.5801941,0
+UUP.US,D,20151118,000000,23.4061,23.4704,23.3706,23.4154,4110582.8853489,0
+UUP.US,D,20151119,000000,23.2616,23.3073,23.1992,23.2532,2466903.2790128,0
+UUP.US,D,20151120,000000,23.2896,23.4154,23.2803,23.4154,1802429.1318874,0
+UUP.US,D,20151123,000000,23.4425,23.4871,23.3799,23.4518,1775067.2575231,0
+UUP.US,D,20151124,000000,23.4154,23.4425,23.3706,23.4061,1426988.9293522,0
+UUP.US,D,20151125,000000,23.4797,23.5318,23.4061,23.4518,969899.88921489,0
+UUP.US,D,20151127,000000,23.5318,23.5318,23.4797,23.4871,1944896.3246078,0
+UUP.US,D,20151130,000000,23.5412,23.5599,23.5142,23.5412,2094119.2044605,0
+UUP.US,D,20151201,000000,23.4704,23.4871,23.4154,23.434,1213176.5292371,0
+UUP.US,D,20151202,000000,23.5318,23.5952,23.4611,23.4871,2053461.6656196,0
+UUP.US,D,20151203,000000,23.2085,23.2263,22.9094,22.9281,6861846.3968851,0
+UUP.US,D,20151204,000000,23.0362,23.1536,22.9644,23.0901,2154163.7946189,0
+UUP.US,D,20151207,000000,23.1992,23.2085,23.1265,23.162,2703534.7697542,0
+UUP.US,D,20151208,000000,23.0995,23.1358,23.0808,23.0901,1572780.8430791,0
+UUP.US,D,20151209,000000,22.9458,22.9644,22.8097,22.846,3704897.1656656,0
+UUP.US,D,20151210,000000,22.9281,22.9905,22.9188,22.9737,3201280.2755494,0
+UUP.US,D,20151211,000000,22.9001,22.9458,22.8284,22.8833,936555.01949528,0
+UUP.US,D,20151214,000000,22.8833,22.9281,22.8097,22.9281,1462707.6799196,0
+UUP.US,D,20151215,000000,22.9365,23.0632,22.9365,23.0548,1265024.1474629,0
+UUP.US,D,20151216,000000,23.0268,23.1172,22.8917,23.0548,2691458.241192,0
+UUP.US,D,20151217,000000,23.2169,23.2989,23.1806,23.271,3164389.6091206,0
+UUP.US,D,20151218,000000,23.2532,23.2532,23.1265,23.1358,1828131.8652974,0
+UUP.US,D,20151221,000000,23.1172,23.1265,23.0455,23.0548,1504204.4478848,0
+UUP.US,D,20151222,000000,22.9998,23.0455,22.9737,23.0184,1816110.0690695,0
+UUP.US,D,20151223,000000,23.0632,23.1358,23.0455,23.0548,2090353.4052315,0
+UUP.US,D,20151224,000000,22.9737,22.9998,22.9551,22.9998,924171.56058843,0
+UUP.US,D,20151228,000000,22.9644,22.9812,22.9458,22.9737,1284610.8108227,0
+UUP.US,D,20151229,000000,23.0455,23.0901,23.0091,23.0362,1136500.8217653,0
+UUP.US,D,20151230,000000,23.0362,23.0901,23.0362,23.0362,719411.45927555,0
+UUP.US,D,20151231,000000,23.0995,23.1666,23.0855,23.1536,1662187.7207574,0
+UUP.US,D,20160104,000000,23.1536,23.2803,23.1358,23.1899,1258652.659853,0
+UUP.US,D,20160105,000000,23.3073,23.3799,23.2989,23.325,1689266.2748035,0
+UUP.US,D,20160106,000000,23.3437,23.352,23.2439,23.2616,1143461.4868549,0
+UUP.US,D,20160107,000000,23.162,23.2104,23.0184,23.0268,4678628.318274,0
+UUP.US,D,20160108,000000,23.1358,23.1759,23.0715,23.0715,2379209.2014399,0
+UUP.US,D,20160111,000000,23.1536,23.1899,23.0995,23.1806,2559429.89974,0
+UUP.US,D,20160112,000000,23.2085,23.2803,23.1666,23.2169,3225723.0920901,0
+UUP.US,D,20160113,000000,23.2532,23.2616,23.1806,23.1806,1298866.9741053,0
+UUP.US,D,20160114,000000,23.1713,23.2756,23.1442,23.2346,1372403.6212338,0
+UUP.US,D,20160115,000000,23.0901,23.2085,23.0808,23.1899,4748471.0694359,0
+UUP.US,D,20160119,000000,23.271,23.271,23.1806,23.2346,1795672.3715721,0
+UUP.US,D,20160120,000000,23.2169,23.2616,23.1713,23.2439,1770813.1600184,0
+UUP.US,D,20160121,000000,23.325,23.352,23.1992,23.2169,1941863.5093837,0
+UUP.US,D,20160122,000000,23.271,23.352,23.2532,23.3437,1219613.4810113,0
+UUP.US,D,20160125,000000,23.2803,23.3156,23.2616,23.271,478433.57728945,0
+UUP.US,D,20160126,000000,23.2803,23.2849,23.2169,23.2263,798442.8034837,0
+UUP.US,D,20160127,000000,23.1899,23.2439,23.1713,23.2085,1536178.8628836,0
+UUP.US,D,20160128,000000,23.1358,23.1536,23.0632,23.0995,2139245.4774109,0
+UUP.US,D,20160129,000000,23.3073,23.3968,23.3073,23.3437,1966618.6221842,0
+UUP.US,D,20160201,000000,23.2439,23.2616,23.1806,23.1899,1365417.1997515,0
+UUP.US,D,20160202,000000,23.1713,23.2253,23.1442,23.1713,748555.89064163,0
+UUP.US,D,20160203,000000,23.0268,23.0268,22.7016,22.7743,2766115.2913968,0
+UUP.US,D,20160204,000000,22.6299,22.6839,22.5749,22.6205,2341292.5720406,0
+UUP.US,D,20160205,000000,22.7379,22.7929,22.6933,22.7203,1633002.5084364,0
+UUP.US,D,20160208,000000,22.7929,22.7929,22.6215,22.6653,996274.43519761,0
+UUP.US,D,20160209,000000,22.4948,22.5488,22.4137,22.5041,1507102.0420479,0
+UUP.US,D,20160210,000000,22.5581,22.6653,22.4407,22.4593,1228601.3888322,0
+UUP.US,D,20160211,000000,22.3597,22.4314,22.314,22.395,2255106.3166156,0
+UUP.US,D,20160212,000000,22.5134,22.5488,22.4687,22.4948,1424404.7046319,0
+UUP.US,D,20160216,000000,22.6299,22.7203,22.6205,22.6933,862072.89812325,0
+UUP.US,D,20160217,000000,22.7379,22.7464,22.656,22.6839,762628.53962728,0
+UUP.US,D,20160218,000000,22.7464,22.7464,22.656,22.6933,593611.87209127,0
+UUP.US,D,20160219,000000,22.7379,22.7464,22.6215,22.6299,3059845.4848975,0
+UUP.US,D,20160222,000000,22.8377,22.846,22.7929,22.8013,847151.3613661,0
+UUP.US,D,20160223,000000,22.8284,22.8553,22.779,22.8097,652176.54286044,0
+UUP.US,D,20160224,000000,22.8917,22.9001,22.765,22.8284,1267149.0498492,0
+UUP.US,D,20160225,000000,22.8647,22.8833,22.7743,22.8097,1403583.8807952,0
+UUP.US,D,20160226,000000,22.9094,23.0091,22.8917,22.9644,1635173.5576927,0
+UUP.US,D,20160229,000000,23.0455,23.0455,22.9812,23.0091,866366.70339982,0
+UUP.US,D,20160301,000000,23.0268,23.0865,23.0184,23.0184,1384824.6415464,0
+UUP.US,D,20160302,000000,23.0715,23.0855,22.9812,22.9998,1049014.9416989,0
+UUP.US,D,20160303,000000,22.9551,22.9644,22.8284,22.8553,1033789.6941461,0
+UUP.US,D,20160304,000000,22.8377,22.846,22.7203,22.7929,1018170.5884237,0
+UUP.US,D,20160307,000000,22.8647,22.8722,22.7203,22.7464,924748.93305501,0
+UUP.US,D,20160308,000000,22.7016,22.7836,22.6933,22.7557,458191.19910235,0
+UUP.US,D,20160309,000000,22.846,22.8553,22.7016,22.765,706172.67349906,0
+UUP.US,D,20160310,000000,22.765,22.765,22.4687,22.5395,1572422.3999493,0
+UUP.US,D,20160311,000000,22.5656,22.5935,22.464,22.5218,1208580.0863479,0
+UUP.US,D,20160314,000000,22.5935,22.6448,22.5572,22.6112,1971960.9272746,0
+UUP.US,D,20160315,000000,22.6205,22.656,22.6019,22.6299,1046065.8347506,0
+UUP.US,D,20160316,000000,22.6933,22.7203,22.3643,22.3867,3310457.3308845,0
+UUP.US,D,20160317,000000,22.2059,22.2283,22.1509,22.1882,1932565.4516691,0
+UUP.US,D,20160318,000000,22.2152,22.2692,22.1789,22.2413,2440464.3420487,0
+UUP.US,D,20160321,000000,22.2692,22.328,22.2692,22.314,1951864.5019787,0
+UUP.US,D,20160322,000000,22.369,22.4044,22.3401,22.3773,1308011.5666476,0
+UUP.US,D,20160323,000000,22.4593,22.5218,22.4547,22.4948,1729280.9770134,0
+UUP.US,D,20160324,000000,22.5311,22.5395,22.4854,22.5041,896651.92831976,0
+UUP.US,D,20160328,000000,22.4407,22.4687,22.423,22.4593,948433.00919811,0
+UUP.US,D,20160329,000000,22.4407,22.4687,22.2413,22.2599,3161006.9362308,0
+UUP.US,D,20160330,000000,22.233,22.233,22.1258,22.1882,3362042.0192696,0
+UUP.US,D,20160331,000000,22.1156,22.1509,22.0642,22.1509,2059129.1451661,0
+UUP.US,D,20160401,000000,22.1882,22.2506,22.1156,22.1425,1179291.8484567,0
+UUP.US,D,20160404,000000,22.1062,22.1509,22.0885,22.1249,911448.9758462,0
+UUP.US,D,20160405,000000,22.1509,22.2236,22.1062,22.1425,1520228.143607,0
+UUP.US,D,20160406,000000,22.1602,22.1696,22.0484,22.0978,2860553.2510887,0
+UUP.US,D,20160407,000000,22.1249,22.1388,22.0699,22.1249,1033328.225446,0
+UUP.US,D,20160408,000000,22.0699,22.0932,22.0102,22.0437,883453.92349816,0
+UUP.US,D,20160411,000000,22.0075,22.0102,21.9254,21.9888,1482361.9538098,0
+UUP.US,D,20160412,000000,21.9982,22.0736,21.9711,21.9888,1166322.4316191,0
+UUP.US,D,20160413,000000,22.1062,22.1882,22.1062,22.1602,1262166.2610716,0
+UUP.US,D,20160414,000000,22.1966,22.2292,22.1696,22.2152,1444291.8592383,0
+UUP.US,D,20160415,000000,22.1696,22.1761,22.0978,22.1509,1116301.3708991,0
+UUP.US,D,20160418,000000,22.1425,22.1425,22.0699,22.1062,803077.8809617,0
+UUP.US,D,20160419,000000,21.9888,22.0158,21.9618,21.9982,1141945.0792429,0
+UUP.US,D,20160420,000000,22.0251,22.1249,21.9982,22.1249,1582822.616629,0
+UUP.US,D,20160421,000000,22.0251,22.1425,22.0158,22.1249,1103878.2042204,0
+UUP.US,D,20160422,000000,22.2059,22.2683,22.1602,22.2506,1679746.068203,0
+UUP.US,D,20160425,000000,22.1882,22.1882,22.1342,22.1789,749278.14281636,0
+UUP.US,D,20160426,000000,22.0437,22.1342,22.0251,22.1156,976757.52873432,0
+UUP.US,D,20160427,000000,22.0699,22.1789,22.0075,22.0885,1170668.8228638,0
+UUP.US,D,20160428,000000,21.9794,21.9982,21.9077,21.9077,1198241.0411006,0
+UUP.US,D,20160429,000000,21.7726,21.7996,21.74,21.7539,2242998.6657457,0
+UUP.US,D,20160502,000000,21.7186,21.727,21.6375,21.6729,3841728.0011473,0
+UUP.US,D,20160503,000000,21.6375,21.7539,21.6282,21.7353,4256518.6056009,0
+UUP.US,D,20160504,000000,21.781,21.8351,21.7539,21.8173,3208076.7436365,0
+UUP.US,D,20160505,000000,21.8807,21.9534,21.8713,21.9254,1951113.2738623,0
+UUP.US,D,20160506,000000,21.9077,21.9748,21.8891,21.9534,2354862.9713713,0
+UUP.US,D,20160509,000000,21.9982,22.0251,21.9794,22.0158,2663484.6525044,0
+UUP.US,D,20160510,000000,22.0251,22.053,21.9794,22.0344,1192273.0703076,0
+UUP.US,D,20160511,000000,21.9711,21.9711,21.8937,21.9301,1024647.2479699,0
+UUP.US,D,20160512,000000,21.9534,22.0158,21.9254,22.0111,777757.20070795,0
+UUP.US,D,20160513,000000,22.0978,22.1696,22.0932,22.1062,1309868.1732781,0
+UUP.US,D,20160516,000000,22.0885,22.1156,22.0606,22.0978,614092.49690956,0
+UUP.US,D,20160517,000000,22.0978,22.1062,22.0466,22.0978,733651.52481285,0
+UUP.US,D,20160518,000000,22.1602,22.2692,22.1156,22.2506,1828542.8943954,0
+UUP.US,D,20160519,000000,22.2963,22.3056,22.2441,22.287,2992988.3289066,0
+UUP.US,D,20160520,000000,22.2599,22.314,22.2506,22.287,983778.29207331,0
+UUP.US,D,20160523,000000,22.3056,22.3233,22.233,22.2786,1248745.0341811,0
+UUP.US,D,20160524,000000,22.3233,22.3643,22.314,22.3504,1227181.5676923,0
+UUP.US,D,20160525,000000,22.3411,22.3504,22.2786,22.287,1560345.8713872,0
+UUP.US,D,20160526,000000,22.1966,22.2786,22.1882,22.2506,1579334.771803,0
+UUP.US,D,20160527,000000,22.3056,22.3867,22.3056,22.3867,2111805.2606859,0
+UUP.US,D,20160531,000000,22.3597,22.423,22.3093,22.423,1182178.7107896,0
+UUP.US,D,20160601,000000,22.3233,22.3597,22.287,22.2963,1225248.7650671,0
+UUP.US,D,20160602,000000,22.287,22.3392,22.2786,22.3233,924682.39570756,0
+UUP.US,D,20160603,000000,22.0344,22.0437,21.9618,21.9618,3318016.8321012,0
+UUP.US,D,20160606,000000,21.9888,22.0158,21.9077,21.9711,1042620.9172455,0
+UUP.US,D,20160607,000000,21.9441,21.9665,21.9161,21.9348,1269290.0499808,0
+UUP.US,D,20160608,000000,21.8537,21.8807,21.8258,21.8713,1732703.357675,0
+UUP.US,D,20160609,000000,21.9534,21.9888,21.9441,21.9711,1501309.0000877,0
+UUP.US,D,20160610,000000,22.0251,22.1425,22.0158,22.1156,2069162.3332517,0
+UUP.US,D,20160613,000000,22.1156,22.1249,22.0251,22.0606,1145388.9235649,0
+UUP.US,D,20160614,000000,22.1602,22.2236,22.1602,22.1966,1864345.3532386,0
+UUP.US,D,20160615,000000,22.1882,22.1882,22.0606,22.1425,1898620.6726394,0
+UUP.US,D,20160616,000000,22.2506,22.314,22.0978,22.1156,1942657.664821,0
+UUP.US,D,20160617,000000,22.0437,22.0885,21.9982,22.0158,1150726.9359233,0
+UUP.US,D,20160620,000000,21.8537,21.9151,21.8537,21.8891,1743335.3818877,0
+UUP.US,D,20160621,000000,21.9254,21.9982,21.9254,21.9982,900399.48343742,0
+UUP.US,D,20160622,000000,21.8891,21.9441,21.8351,21.8984,1693686.7156768,0
+UUP.US,D,20160623,000000,21.781,21.863,21.7726,21.7996,3170658.0711602,0
+UUP.US,D,20160624,000000,22.4044,22.4137,22.2059,22.369,6564395.4778424,0
+UUP.US,D,20160627,000000,22.5134,22.6205,22.5041,22.56,5112165.2837801,0
+UUP.US,D,20160628,000000,22.45,22.5367,22.45,22.45,6172669.7229274,0
+UUP.US,D,20160629,000000,22.3867,22.395,22.3317,22.3773,1469017.9960971,0
+UUP.US,D,20160630,000000,22.3867,22.5311,22.369,22.4314,2445455.7162904,0
+UUP.US,D,20160701,000000,22.3233,22.395,22.3056,22.3504,815931.39403279,0
+UUP.US,D,20160705,000000,22.3597,22.5041,22.3597,22.5041,982166.37117218,0
+UUP.US,D,20160706,000000,22.4687,22.5581,22.4314,22.4454,2121053.9519814,0
+UUP.US,D,20160707,000000,22.4314,22.5134,22.4164,22.4948,607263.83333176,0
+UUP.US,D,20160708,000000,22.4687,22.5488,22.45,22.5041,1299918.6934683,0
+UUP.US,D,20160711,000000,22.5311,22.5842,22.5218,22.5656,1247720.1443938,0
+UUP.US,D,20160712,000000,22.5134,22.5488,22.4892,22.5488,730131.48449614,0
+UUP.US,D,20160713,000000,22.4948,22.5041,22.4407,22.4948,1281763.6562616,0
+UUP.US,D,20160714,000000,22.4687,22.4854,22.4295,22.4407,979849.36902469,0
+UUP.US,D,20160715,000000,22.5134,22.5656,22.4883,22.5311,2876292.5533097,0
+UUP.US,D,20160718,000000,22.5581,22.5581,22.5152,22.5488,541343.56612031,0
+UUP.US,D,20160719,000000,22.6392,22.6839,22.6392,22.656,1186693.591769,0
+UUP.US,D,20160720,000000,22.711,22.7157,22.6522,22.6746,1230972.0501309,0
+UUP.US,D,20160721,000000,22.6653,22.7063,22.6392,22.6429,672209.65035798,0
+UUP.US,D,20160722,000000,22.6746,22.7743,22.669,22.7557,1238838.4816923,0
+UUP.US,D,20160725,000000,22.7464,22.7641,22.711,22.7203,1532978.6311078,0
+UUP.US,D,20160726,000000,22.6746,22.7016,22.6392,22.6933,1902621.4989506,0
+UUP.US,D,20160727,000000,22.6933,22.765,22.5702,22.5842,1686634.8300301,0
+UUP.US,D,20160728,000000,22.5311,22.5842,22.5041,22.5749,1291565.0368142,0
+UUP.US,D,20160729,000000,22.3597,22.3736,22.2506,22.2692,3662666.3405124,0
+UUP.US,D,20160801,000000,22.3317,22.3457,22.3056,22.3317,781906.12627635,0
+UUP.US,D,20160802,000000,22.2059,22.2152,22.1602,22.1789,2107365.5025182,0
+UUP.US,D,20160803,000000,22.2599,22.3056,22.2413,22.3056,1616024.7530065,0
+UUP.US,D,20160804,000000,22.3317,22.355,22.314,22.3411,387674.48900173,0
+UUP.US,D,20160805,000000,22.4948,22.5311,22.4268,22.4547,924657.71249802,0
+UUP.US,D,20160808,000000,22.5041,22.5041,22.4761,22.4761,666682.75778755,0
+UUP.US,D,20160809,000000,22.4761,22.4854,22.4137,22.4314,744101.10791155,0
+UUP.US,D,20160810,000000,22.2963,22.3411,22.2879,22.314,1520040.3365779,0
+UUP.US,D,20160811,000000,22.3411,22.383,22.3009,22.3773,820345.39580798,0
+UUP.US,D,20160812,000000,22.2692,22.3411,22.2553,22.3411,826338.04981056,0
+UUP.US,D,20160815,000000,22.3233,22.3233,22.2786,22.3056,597079.32643983,0
+UUP.US,D,20160816,000000,22.1696,22.1761,22.0978,22.1062,2187520.4693518,0
+UUP.US,D,20160817,000000,22.1425,22.1882,22.054,22.1249,1650619.8809483,0
+UUP.US,D,20160818,000000,22.053,22.0606,21.9534,21.9618,1271452.513773,0
+UUP.US,D,20160819,000000,22.0699,22.0792,22.0437,22.0437,1187831.1657738,0
+UUP.US,D,20160822,000000,22.0792,22.0885,22.0437,22.0699,1127095.4457483,0
+UUP.US,D,20160823,000000,22.0344,22.0606,22.0177,22.053,1581443.5764439,0
+UUP.US,D,20160824,000000,22.1062,22.1509,22.0978,22.1156,1160351.241277,0
+UUP.US,D,20160825,000000,22.0885,22.1249,22.0792,22.1156,1093636.8186282,0
+UUP.US,D,20160826,000000,22.0699,22.3056,21.9888,22.2786,3183768.0749738,0
+UUP.US,D,20160829,000000,22.3504,22.3597,22.287,22.2963,1277186.5306669,0
+UUP.US,D,20160830,000000,22.369,22.4407,22.3597,22.4137,5427036.1096584,0
+UUP.US,D,20160831,000000,22.4407,22.45,22.3867,22.4044,3274553.9928371,0
+UUP.US,D,20160901,000000,22.4314,22.45,22.314,22.3233,1548313.343329,0
+UUP.US,D,20160902,000000,22.2786,22.395,22.2692,22.3773,2718694.5531425,0
+UUP.US,D,20160906,000000,22.314,22.3233,22.1156,22.1156,3360478.3916045,0
+UUP.US,D,20160907,000000,22.1156,22.1789,22.0978,22.1509,1301945.9361994,0
+UUP.US,D,20160908,000000,22.0606,22.1966,22.0437,22.1882,1434584.9187917,0
+UUP.US,D,20160909,000000,22.2506,22.2963,22.2339,22.2413,1338268.8888089,0
+UUP.US,D,20160912,000000,22.2413,22.2599,22.1509,22.1966,1477209.6021146,0
+UUP.US,D,20160913,000000,22.2692,22.3233,22.2236,22.3056,854627.154307,0
+UUP.US,D,20160914,000000,22.2963,22.3056,22.2059,22.2413,458163.29634374,0
+UUP.US,D,20160915,000000,22.2506,22.2833,22.2059,22.233,1098502.6304562,0
+UUP.US,D,20160916,000000,22.369,22.423,22.3411,22.4137,1617015.300937,0
+UUP.US,D,20160919,000000,22.3411,22.3597,22.3121,22.3597,2881422.3681615,0
+UUP.US,D,20160920,000000,22.369,22.4044,22.3597,22.395,2662043.367704,0
+UUP.US,D,20160921,000000,22.3867,22.4137,22.2506,22.2963,1352303.9763888,0
+UUP.US,D,20160922,000000,22.1882,22.2692,22.1696,22.2692,1413339.1144778,0
+UUP.US,D,20160923,000000,22.3056,22.314,22.2599,22.2786,700375.33880673,0
+UUP.US,D,20160926,000000,22.2152,22.233,22.1882,22.233,401441.28082572,0
+UUP.US,D,20160927,000000,22.287,22.314,22.2423,22.2506,351363.34140549,0
+UUP.US,D,20160928,000000,22.2786,22.3317,22.2506,22.2692,288027.29891434,0
+UUP.US,D,20160929,000000,22.3056,22.314,22.2357,22.287,1062534.9014275,0
+UUP.US,D,20160930,000000,22.2786,22.314,22.2413,22.2786,1482924.3017141,0
+UUP.US,D,20161003,000000,22.2963,22.3504,22.2963,22.3233,811513.09952551,0
+UUP.US,D,20161004,000000,22.45,22.5041,22.369,22.423,1921726.3031329,0
+UUP.US,D,20161005,000000,22.4314,22.4854,22.423,22.45,4755370.5630933,0
+UUP.US,D,20161006,000000,22.5218,22.5935,22.5134,22.5656,1330421.7745419,0
+UUP.US,D,20161007,000000,22.5395,22.6299,22.5088,22.5311,2342197.2653293,0
+UUP.US,D,20161010,000000,22.6112,22.6392,22.5767,22.6205,906900.82619309,0
+UUP.US,D,20161011,000000,22.7016,22.819,22.6933,22.7929,2499244.7226055,0
+UUP.US,D,20161012,000000,22.846,22.8833,22.8013,22.8553,1664016.4246292,0
+UUP.US,D,20161013,000000,22.8097,22.8377,22.7557,22.7743,1018898.2065136,0
+UUP.US,D,20161014,000000,22.846,22.9001,22.8097,22.8917,763898.11514394,0
+UUP.US,D,20161017,000000,22.8647,22.874,22.819,22.8377,1047064.9681454,0
+UUP.US,D,20161018,000000,22.8377,22.8647,22.8097,22.8553,1350738.2023577,0
+UUP.US,D,20161019,000000,22.846,22.874,22.8209,22.8647,2052830.6340018,0
+UUP.US,D,20161020,000000,22.9094,22.9644,22.8955,22.9365,749243.80095962,0
+UUP.US,D,20161021,000000,23.0184,23.0548,23.0091,23.0184,3959390.7146483,0
+UUP.US,D,20161024,000000,23.0091,23.0632,22.9998,23.0455,798965.44361609,0
+UUP.US,D,20161025,000000,23.1089,23.1265,23.0091,23.0362,1334243.3792882,0
+UUP.US,D,20161026,000000,22.9737,23.0268,22.9458,23.0268,923725.1164507,0
+UUP.US,D,20161027,000000,23.0184,23.1032,22.9998,23.0715,1540235.494712,0
+UUP.US,D,20161028,000000,23.0548,23.0548,22.9188,22.9365,2207272.4028972,0
+UUP.US,D,20161031,000000,22.9998,23.0268,22.9458,22.9458,1118941.4011366,0
+UUP.US,D,20161101,000000,22.874,22.8833,22.7836,22.8284,3197110.9595036,0
+UUP.US,D,20161102,000000,22.7379,22.7557,22.6746,22.7464,1932610.5253561,0
+UUP.US,D,20161103,000000,22.7286,22.7464,22.656,22.6839,1471733.1491462,0
+UUP.US,D,20161104,000000,22.6933,22.7016,22.6205,22.6205,1042332.2310122,0
+UUP.US,D,20161107,000000,22.7929,22.846,22.7929,22.8097,2960892.6442262,0
+UUP.US,D,20161108,000000,22.8097,22.874,22.7929,22.874,1010567.0867031,0
+UUP.US,D,20161109,000000,22.9094,23.0184,22.9001,23.0184,2671653.7216785,0
+UUP.US,D,20161110,000000,23.0808,23.1265,23.0184,23.0632,2997101.8394352,0
+UUP.US,D,20161111,000000,23.0362,23.1265,23.0268,23.0995,1217189.1605615,0
+UUP.US,D,20161114,000000,23.3156,23.3799,23.2896,23.325,7792316.4686377,0
+UUP.US,D,20161115,000000,23.3613,23.393,23.325,23.3613,4922040.1793572,0
+UUP.US,D,20161116,000000,23.3893,23.4657,23.3706,23.4247,4154947.1983526,0
+UUP.US,D,20161117,000000,23.3893,23.5599,23.3893,23.5599,2272987.6921512,0
+UUP.US,D,20161118,000000,23.6139,23.6856,23.5775,23.6409,1716459.659433,0
+UUP.US,D,20161121,000000,23.5682,23.6232,23.5254,23.5505,3503057.1953594,0
+UUP.US,D,20161122,000000,23.5682,23.6493,23.5505,23.5859,2265752.2922075,0
+UUP.US,D,20161123,000000,23.7397,23.7854,23.6949,23.7304,2614242.7226594,0
+UUP.US,D,20161125,000000,23.6409,23.6949,23.6139,23.6856,3443400.0242724,0
+UUP.US,D,20161128,000000,23.6856,23.6949,23.6232,23.6232,2330033.8089423,0
+UUP.US,D,20161129,000000,23.6586,23.6697,23.5412,23.5682,1963430.1954217,0
+UUP.US,D,20161130,000000,23.6586,23.7583,23.6409,23.6949,3951638.0404873,0
+UUP.US,D,20161201,000000,23.6493,23.6949,23.5599,23.5682,1814797.5662319,0
+UUP.US,D,20161202,000000,23.5318,23.5616,23.4956,23.5142,1813613.8453571,0
+UUP.US,D,20161205,000000,23.434,23.4518,23.2942,23.3613,5057974.9070143,0
+UUP.US,D,20161206,000000,23.4154,23.4704,23.3893,23.4518,2689852.759389,0
+UUP.US,D,20161207,000000,23.434,23.434,23.3706,23.3799,2107737.8970273,0
+UUP.US,D,20161208,000000,23.5412,23.6232,23.5049,23.5859,2338319.8550658,0
+UUP.US,D,20161209,000000,23.6763,23.7397,23.6586,23.6856,1661569.5673359,0
+UUP.US,D,20161212,000000,23.5775,23.6335,23.5235,23.5505,1902810.3791627,0
+UUP.US,D,20161213,000000,23.5599,23.5952,23.5049,23.5775,1957228.2707296,0
+UUP.US,D,20161214,000000,23.5412,23.8664,23.4956,23.804,3359279.6461674,0
+UUP.US,D,20161215,000000,24.0015,24.1553,23.9838,24.0648,3986899.6150867,0
+UUP.US,D,20161216,000000,24.0565,24.0742,23.9204,23.9838,2330422.3011967,0
+UUP.US,D,20161219,000000,24.0108,24.0621,23.9512,24.0565,1477286.8712923,0
+UUP.US,D,20161220,000000,24.1469,24.1617,24.0648,24.1012,3208735.6780129,0
+UUP.US,D,20161221,000000,24.0015,24.0519,23.9754,24.0295,1416674.5673145,0
+UUP.US,D,20161222,000000,24.0015,24.0648,23.9297,24.0565,1898644.282666,0
+UUP.US,D,20161223,000000,24.0565,24.0714,24.0015,24.0388,1007395.830869,0
+UUP.US,D,20161227,000000,24.0565,24.0565,24.0295,24.0295,725918.16794633,0
+UUP.US,D,20161228,000000,24.1291,24.1646,24.0648,24.0919,1381942.0719456,0
+UUP.US,D,20161229,000000,24.0388,24.0388,23.9474,23.9567,1475442.0696751,0
+UUP.US,D,20161230,000000,23.8664,23.885,23.7854,23.885,1958503.2121613,0
+UUP.US,D,20170103,000000,24.1105,24.2195,24.0202,24.1012,3828042.7712331,0
+UUP.US,D,20170104,000000,23.9838,24.0015,23.8897,23.9204,3915402.0157027,0
+UUP.US,D,20170105,000000,23.804,23.8123,23.6316,23.6679,4728616.1103203,0
+UUP.US,D,20170106,000000,23.8207,23.8664,23.735,23.8393,3547309.8973287,0
+UUP.US,D,20170109,000000,23.8487,23.8664,23.749,23.776,3884111.2182899,0
+UUP.US,D,20170110,000000,23.7667,23.8123,23.7089,23.7854,2282089.3573725,0
+UUP.US,D,20170111,000000,23.9204,24.0155,23.6232,23.7304,4974610.0497577,0
+UUP.US,D,20170112,000000,23.5859,23.6754,23.5142,23.6409,2408316.0714001,0
+UUP.US,D,20170113,000000,23.6316,23.7211,23.5859,23.6139,2025536.370168,0
+UUP.US,D,20170117,000000,23.4061,23.4425,23.3893,23.3968,3815667.8977904,0
+UUP.US,D,20170118,000000,23.4871,23.6269,23.4406,23.6139,4364407.8413079,0
+UUP.US,D,20170119,000000,23.6586,23.7219,23.5682,23.5775,1767585.0254841,0
+UUP.US,D,20170120,000000,23.5859,23.6232,23.4871,23.4956,13289420.697893,0
+UUP.US,D,20170123,000000,23.4247,23.462,23.3437,23.3706,2548622.9466945,0
+UUP.US,D,20170124,000000,23.3706,23.4061,23.3027,23.3799,1814883.4208737,0
+UUP.US,D,20170125,000000,23.3706,23.3893,23.2989,23.2989,2402606.7377157,0
+UUP.US,D,20170126,000000,23.434,23.4956,23.4061,23.4518,4263009.2165263,0
+UUP.US,D,20170127,000000,23.4247,23.4797,23.4061,23.4611,2506260.1200294,0
+UUP.US,D,20170130,000000,23.5142,23.5235,23.3893,23.4154,1262013.8690823,0
+UUP.US,D,20170131,000000,23.2616,23.2682,23.1806,23.2263,3954106.3614411,0
+UUP.US,D,20170201,000000,23.3073,23.3344,23.2085,23.2439,4731835.6593904,0
+UUP.US,D,20170202,000000,23.1899,23.2896,23.1536,23.2803,1508317.9584134,0
+UUP.US,D,20170203,000000,23.3073,23.3073,23.2085,23.271,2252433.0177043,0
+UUP.US,D,20170206,000000,23.3437,23.3706,23.271,23.2896,1886969.1245546,0
+UUP.US,D,20170207,000000,23.434,23.4751,23.3446,23.4061,1773043.234341,0
+UUP.US,D,20170208,000000,23.3799,23.3968,23.3268,23.3799,1564598.8957088,0
+UUP.US,D,20170209,000000,23.3799,23.4797,23.3706,23.4704,1317785.0444416,0
+UUP.US,D,20170210,000000,23.5505,23.5599,23.4564,23.4956,1132342.2375496,0
+UUP.US,D,20170213,000000,23.5412,23.5775,23.5318,23.5505,1207106.6060568,0
+UUP.US,D,20170214,000000,23.5235,23.6409,23.5188,23.6045,2770800.8084769,0
+UUP.US,D,20170215,000000,23.6856,23.6996,23.5505,23.5599,1035165.5147821,0
+UUP.US,D,20170216,000000,23.4704,23.4797,23.4061,23.4247,2359018.3360379,0
+UUP.US,D,20170217,000000,23.434,23.5412,23.434,23.5412,1106774.7252005,0
+UUP.US,D,20170221,000000,23.6586,23.6949,23.6232,23.6493,1575036.6737943,0
+UUP.US,D,20170222,000000,23.6763,23.7135,23.5859,23.5952,2269582.482418,0
+UUP.US,D,20170223,000000,23.5682,23.585,23.5188,23.5412,1430860.9737006,0
+UUP.US,D,20170224,000000,23.5412,23.5859,23.5207,23.5859,791635.60356637,0
+UUP.US,D,20170227,000000,23.5318,23.5952,23.4797,23.5859,851504.19170895,0
+UUP.US,D,20170228,000000,23.5412,23.6045,23.4956,23.5682,2511314.8120695,0
+UUP.US,D,20170301,000000,23.7583,23.7714,23.6763,23.7304,1823898.1582702,0
+UUP.US,D,20170302,000000,23.8207,23.8487,23.7807,23.83,3180805.0166463,0
+UUP.US,D,20170303,000000,23.749,23.7947,23.6232,23.6232,3248786.8684456,0
+UUP.US,D,20170306,000000,23.6493,23.7219,23.6493,23.7042,1155704.3587857,0
+UUP.US,D,20170307,000000,23.749,23.7583,23.7005,23.7304,761340.71999922,0
+UUP.US,D,20170308,000000,23.776,23.8207,23.7667,23.8123,1298146.8682966,0
+UUP.US,D,20170309,000000,23.749,23.7947,23.7304,23.7667,1683629.9175646,0
+UUP.US,D,20170310,000000,23.7042,23.7219,23.5775,23.6045,2225198.8521198,0
+UUP.US,D,20170313,000000,23.6139,23.6409,23.5859,23.6409,1387068.6672483,0
+UUP.US,D,20170314,000000,23.6949,23.7219,23.6493,23.7219,1345056.7714319,0
+UUP.US,D,20170315,000000,23.6949,23.6978,23.4425,23.4425,3358663.6391119,0
+UUP.US,D,20170316,000000,23.3968,23.4425,23.3613,23.3613,3178500.8926951,0
+UUP.US,D,20170317,000000,23.3893,23.3968,23.3437,23.3706,2010347.6108381,0
+UUP.US,D,20170320,000000,23.352,23.4061,23.3437,23.3799,823032.64609853,0
+UUP.US,D,20170321,000000,23.2616,23.2616,23.2169,23.2346,2142269.7071708,0
+UUP.US,D,20170322,000000,23.2263,23.2532,23.1946,23.2169,1074832.5056925,0
+UUP.US,D,20170323,000000,23.2263,23.2608,23.2169,23.2439,1230601.8019878,0
+UUP.US,D,20170324,000000,23.2346,23.2532,23.1899,23.2346,2235113.9900729,0
+UUP.US,D,20170327,000000,23.0455,23.1172,23.0362,23.1089,2009149.938584,0
+UUP.US,D,20170328,000000,23.1089,23.2486,23.0901,23.2346,1836361.0327208,0
+UUP.US,D,20170329,000000,23.325,23.3344,23.2803,23.2803,610064.8410228,0
+UUP.US,D,20170330,000000,23.3156,23.434,23.2952,23.434,1324167.2638817,0
+UUP.US,D,20170331,000000,23.3968,23.4425,23.3706,23.4247,974993.21584387,0
+UUP.US,D,20170403,000000,23.4425,23.4704,23.4154,23.4247,714596.08704961,0
+UUP.US,D,20170404,000000,23.4611,23.4797,23.434,23.4518,900790.12205793,0
+UUP.US,D,20170405,000000,23.4611,23.5635,23.4154,23.4425,5206164.3116154,0
+UUP.US,D,20170406,000000,23.4518,23.4956,23.4425,23.4956,895003.51919584,0
+UUP.US,D,20170407,000000,23.5318,23.6139,23.5076,23.6045,1149424.0917329,0
+UUP.US,D,20170410,000000,23.5775,23.5859,23.5412,23.5599,738710.50958509,0
+UUP.US,D,20170411,000000,23.5142,23.5142,23.4611,23.4871,762443.95214726,0
+UUP.US,D,20170412,000000,23.4871,23.5188,23.352,23.3706,1711347.0155096,0
+UUP.US,D,20170413,000000,23.3893,23.4564,23.3893,23.4518,909064.36316823,0
+UUP.US,D,20170417,000000,23.3706,23.4061,23.3156,23.3893,975757.32215652,0
+UUP.US,D,20170418,000000,23.271,23.3073,23.1899,23.1899,1430088.2819238,0
+UUP.US,D,20170419,000000,23.2532,23.2896,23.2439,23.271,462555.83445846,0
+UUP.US,D,20170420,000000,23.2085,23.2803,23.1806,23.2803,740978.1453135,0
+UUP.US,D,20170421,000000,23.2896,23.325,23.2803,23.2989,822614.10471941,0
+UUP.US,D,20170424,000000,23.0808,23.1265,23.0808,23.0808,1797516.1000063,0
+UUP.US,D,20170425,000000,23.0995,23.0995,23.0008,23.0184,1858965.4867423,0
+UUP.US,D,20170426,000000,23.1089,23.1536,23.0548,23.0715,893710.33365266,0
+UUP.US,D,20170427,000000,23.1172,23.1591,23.0901,23.1089,802678.656877,0
+UUP.US,D,20170428,000000,23.0715,23.1051,23.0548,23.0808,930744.80660667,0
+UUP.US,D,20170501,000000,23.0715,23.106,23.0455,23.0995,684273.30072386,0
+UUP.US,D,20170502,000000,23.0995,23.1265,23.0632,23.0632,368381.87779033,0
+UUP.US,D,20170503,000000,23.0901,23.162,23.0632,23.1536,971563.32290113,0
+UUP.US,D,20170504,000000,23.1172,23.1172,23.0091,23.0091,980845.2828704,0
+UUP.US,D,20170505,000000,23.0268,23.0362,22.9644,22.9737,753850.97567901,0
+UUP.US,D,20170508,000000,23.0632,23.1172,23.0632,23.0995,795940.14067317,0
+UUP.US,D,20170509,000000,23.1992,23.243,23.1713,23.2169,2045620.9904507,0
+UUP.US,D,20170510,000000,23.1992,23.2532,23.1992,23.2263,608658.97126216,0
+UUP.US,D,20170511,000000,23.2532,23.2532,23.2085,23.2346,386730.08794115,0
+UUP.US,D,20170512,000000,23.1536,23.1536,23.1172,23.1172,765255.69166853,0
+UUP.US,D,20170515,000000,23.0362,23.0808,23.0362,23.0548,819513.67896485,0
+UUP.US,D,20170516,000000,22.9188,22.9365,22.8647,22.8833,1932276.7654358,0
+UUP.US,D,20170517,000000,22.819,22.8284,22.7286,22.7286,1391811.0630287,0
+UUP.US,D,20170518,000000,22.7557,22.8647,22.7426,22.8097,1337366.3418863,0
+UUP.US,D,20170519,000000,22.6746,22.6933,22.6299,22.6476,1276218.5195798,0
+UUP.US,D,20170522,000000,22.6029,22.6205,22.5656,22.6112,1255813.0175732,0
+UUP.US,D,20170523,000000,22.5935,22.7193,22.5852,22.711,1117628.898299,0
+UUP.US,D,20170524,000000,22.711,22.7286,22.6392,22.6392,1236348.697078,0
+UUP.US,D,20170525,000000,22.6476,22.6876,22.6392,22.6653,1222072.1433179,0
+UUP.US,D,20170526,000000,22.7286,22.7464,22.7016,22.7203,458017.34345256,0
+UUP.US,D,20170530,000000,22.711,22.7259,22.6746,22.6933,1233917.93753,0
+UUP.US,D,20170531,000000,22.656,22.656,22.5842,22.6392,1062429.7294912,0
+UUP.US,D,20170601,000000,22.6839,22.6886,22.6476,22.6653,1015977.0023239,0
+UUP.US,D,20170602,000000,22.5842,22.5935,22.5395,22.5581,1568649.0884391,0
+UUP.US,D,20170605,000000,22.5842,22.6019,22.5656,22.5749,1203170.170727,0
+UUP.US,D,20170606,000000,22.5311,22.5581,22.5152,22.5218,992316.53620736,0
+UUP.US,D,20170607,000000,22.5749,22.6112,22.5152,22.5488,577706.22650168,0
+UUP.US,D,20170608,000000,22.6112,22.6653,22.6112,22.6299,802369.58016627,0
+UUP.US,D,20170609,000000,22.7464,22.7464,22.6839,22.7016,722459.29906196,0
+UUP.US,D,20170612,000000,22.6746,22.711,22.6607,22.6653,476134.81925335,0
+UUP.US,D,20170613,000000,22.6476,22.656,22.6205,22.6392,440937.63563538,0
+UUP.US,D,20170614,000000,22.5218,22.6634,22.4807,22.6205,1857458.7377775,0
+UUP.US,D,20170615,000000,22.7286,22.7743,22.7286,22.7557,1272197.3027912,0
+UUP.US,D,20170616,000000,22.7203,22.7286,22.656,22.6746,1015534.8509183,0
+UUP.US,D,20170619,000000,22.711,22.7743,22.7016,22.7743,706056.76973254,0
+UUP.US,D,20170620,000000,22.7743,22.8284,22.7743,22.8097,681777.07701146,0
+UUP.US,D,20170621,000000,22.8013,22.8097,22.7464,22.765,1225081.3485155,0
+UUP.US,D,20170622,000000,22.765,22.7929,22.7464,22.7743,913509.4872511,0
+UUP.US,D,20170623,000000,22.7286,22.7286,22.6746,22.7016,357956.97790117,0
+UUP.US,D,20170626,000000,22.6746,22.7464,22.6653,22.7379,660955.17999174,0
+UUP.US,D,20170627,000000,22.5842,22.6029,22.4854,22.4854,1420945.8357475,0
+UUP.US,D,20170628,000000,22.4948,22.4948,22.395,22.4137,1046344.8623367,0
+UUP.US,D,20170629,000000,22.395,22.395,22.3056,22.3056,2028967.3362938,0
+UUP.US,D,20170630,000000,22.3504,22.3736,22.3233,22.3411,1694692.2881697,0
+UUP.US,D,20170703,000000,22.45,22.4761,22.4314,22.4761,879934.95636448,0
+UUP.US,D,20170705,000000,22.5311,22.5311,22.4724,22.4854,1739514.8503244,0
+UUP.US,D,20170706,000000,22.4137,22.4314,22.3773,22.3867,396984.3517296,0
+UUP.US,D,20170707,000000,22.4314,22.464,22.4137,22.423,416972.38554016,0
+UUP.US,D,20170710,000000,22.45,22.4593,22.423,22.4314,235809.43254547,0
+UUP.US,D,20170711,000000,22.45,22.4593,22.3411,22.3504,1724672.729111,0
+UUP.US,D,20170712,000000,22.3773,22.4137,22.3411,22.3504,998094.55360527,0
+UUP.US,D,20170713,000000,22.3597,22.4044,22.3504,22.3597,455892.44106626,0
+UUP.US,D,20170714,000000,22.2692,22.2786,22.2152,22.2236,850910.72149702,0
+UUP.US,D,20170717,000000,22.2236,22.2413,22.1966,22.2236,563319.13489017,0
+UUP.US,D,20170718,000000,22.0978,22.1202,22.0699,22.1062,1075170.5583448,0
+UUP.US,D,20170719,000000,22.1156,22.1602,22.1156,22.1602,870293.48008238,0
+UUP.US,D,20170720,000000,22.1249,22.1342,21.9794,22.0251,1125738.9424067,0
+UUP.US,D,20170721,000000,21.9982,22.0075,21.9348,21.9534,713738.61381393,0
+UUP.US,D,20170724,000000,21.9618,21.9982,21.9534,21.9618,464975.86217619,0
+UUP.US,D,20170725,000000,21.9348,21.9982,21.8984,21.9982,839669.12932706,0
+UUP.US,D,20170726,000000,22.0075,22.0344,21.8258,21.8713,1472868.576785,0
+UUP.US,D,20170727,000000,21.9161,22.0028,21.8984,21.9534,1540705.5488762,0
+UUP.US,D,20170728,000000,21.8807,21.8891,21.808,21.8173,951861.82895782,0
+UUP.US,D,20170731,000000,21.8537,21.863,21.7008,21.727,1586604.5136034,0
+UUP.US,D,20170801,000000,21.7353,21.781,21.6999,21.7633,1269357.6605113,0
+UUP.US,D,20170802,000000,21.7539,21.7624,21.645,21.7353,2461381.7523575,0
+UUP.US,D,20170803,000000,21.7539,21.7633,21.6822,21.6822,2293896.5169958,0
+UUP.US,D,20170804,000000,21.7726,21.9348,21.7633,21.8713,2811457.2741349,0
+UUP.US,D,20170807,000000,21.9077,21.9077,21.8537,21.863,944642.52675951,0
+UUP.US,D,20170808,000000,21.8351,21.9618,21.822,21.8984,1540067.0049773,0
+UUP.US,D,20170809,000000,21.9348,21.958,21.8713,21.8807,1290355.5595469,0
+UUP.US,D,20170810,000000,21.8984,21.9161,21.8351,21.8444,1049766.1698152,0
+UUP.US,D,20170811,000000,21.808,21.8499,21.7446,21.7633,1630858.2887557,0
+UUP.US,D,20170814,000000,21.8444,21.8713,21.8258,21.8537,921956.51082816,0
+UUP.US,D,20170815,000000,21.9888,22.0065,21.9348,21.9534,1013051.5054022,0
+UUP.US,D,20170816,000000,22.0158,22.0158,21.863,21.8807,838510.0916618,0
+UUP.US,D,20170817,000000,21.9534,21.9534,21.8891,21.9254,601131.66553614,0
+UUP.US,D,20170818,000000,21.8537,21.9077,21.8444,21.8537,273788.30656006,0
+UUP.US,D,20170821,000000,21.8258,21.8351,21.7633,21.7903,701105.10326264,0
+UUP.US,D,20170822,000000,21.8537,21.8984,21.8537,21.8807,618453.9127166,0
+UUP.US,D,20170823,000000,21.8444,21.8537,21.7903,21.7903,761015.54554313,0
+UUP.US,D,20170824,000000,21.8258,21.8444,21.808,21.8351,895801.96736523,0
+UUP.US,D,20170825,000000,21.808,21.8537,21.6375,21.6543,1959444.3936728,0
+UUP.US,D,20170828,000000,21.645,21.645,21.5732,21.5919,1426400.8250554,0
+UUP.US,D,20170829,000000,21.4931,21.6189,21.4931,21.6189,1774549.9833058,0
+UUP.US,D,20170830,000000,21.6906,21.7633,21.6729,21.7539,1589966.7960156,0
+UUP.US,D,20170831,000000,21.7903,21.7996,21.6906,21.6906,1389441.474913,0
+UUP.US,D,20170901,000000,21.6822,21.7633,21.6636,21.7353,1204953.8009119,0
+UUP.US,D,20170905,000000,21.6729,21.6729,21.5919,21.6189,778593.21028316,0
+UUP.US,D,20170906,000000,21.6096,21.6282,21.5434,21.6003,3447067.0906633,0
+UUP.US,D,20170907,000000,21.4567,21.5108,21.4204,21.4483,3010015.4507556,0
+UUP.US,D,20170908,000000,21.3664,21.4204,21.3579,21.3934,1021758.2392709,0
+UUP.US,D,20170911,000000,21.4931,21.5471,21.466,21.5388,1607610.9981031,0
+UUP.US,D,20170912,000000,21.5471,21.5648,21.5015,21.5294,2227725.1249569,0
+UUP.US,D,20170913,000000,21.5471,21.6822,21.5471,21.6543,2189022.9255845,0
+UUP.US,D,20170914,000000,21.6543,21.6543,21.5732,21.5919,1820444.6553009,0
+UUP.US,D,20170915,000000,21.5201,21.5471,21.466,21.5201,1627968.2068737,0
+UUP.US,D,20170918,000000,21.5471,21.6049,21.5108,21.5732,672685.07043734,0
+UUP.US,D,20170919,000000,21.5201,21.5732,21.4931,21.5108,645101.04718726,0
+UUP.US,D,20170920,000000,21.5015,21.727,21.4325,21.6822,2624397.1804267,0
+UUP.US,D,20170921,000000,21.6636,21.6636,21.5825,21.6189,1333911.765734,0
+UUP.US,D,20170922,000000,21.5732,21.6096,21.5341,21.6003,1165139.7839273,0
+UUP.US,D,20170925,000000,21.6822,21.7353,21.6636,21.727,1371569.7580246,0
+UUP.US,D,20170926,000000,21.808,21.8677,21.7726,21.7996,1192055.2141538,0
+UUP.US,D,20170927,000000,21.9254,21.9348,21.8444,21.9077,1794151.671228,0
+UUP.US,D,20170928,000000,21.8713,21.8713,21.8258,21.8444,904778.07017283,0
+UUP.US,D,20170929,000000,21.8173,21.8677,21.7996,21.8258,711044.92442523,0
+UUP.US,D,20171002,000000,21.9348,21.9888,21.9077,21.9534,1357849.1130706,0
+UUP.US,D,20171003,000000,21.9534,21.958,21.9077,21.9441,490673.22967116,0
+UUP.US,D,20171004,000000,21.9161,21.9385,21.8984,21.9161,706154.42938766,0
+UUP.US,D,20171005,000000,21.9888,22.0391,21.972,22.0344,921067.9152848,0
+UUP.US,D,20171006,000000,22.0699,22.0885,21.9832,21.9982,1298523.5555379,0
+UUP.US,D,20171009,000000,21.9935,21.9982,21.9441,21.9618,1367859.7643127,0
+UUP.US,D,20171010,000000,21.8891,21.8891,21.8258,21.8444,3003064.4443132,0
+UUP.US,D,20171011,000000,21.808,21.8322,21.7726,21.781,1439544.0975428,0
+UUP.US,D,20171012,000000,21.8258,21.8593,21.7913,21.8258,1287141.3763918,0
+UUP.US,D,20171013,000000,21.7539,21.836,21.7446,21.8258,912935.33433358,0
+UUP.US,D,20171016,000000,21.863,21.8891,21.8258,21.8807,812472.52514842,0
+UUP.US,D,20171017,000000,21.9534,21.9841,21.9161,21.9348,1376431.2771205,0
+UUP.US,D,20171018,000000,21.9618,21.9665,21.8984,21.9077,804442.96976745,0
+UUP.US,D,20171019,000000,21.863,21.8807,21.822,21.8537,542955.48702143,0
+UUP.US,D,20171020,000000,21.9441,21.9982,21.9356,21.9794,640260.99175179,0
+UUP.US,D,20171023,000000,22.053,22.0606,21.9982,22.0075,655799.60874739,0
+UUP.US,D,20171024,000000,22.0335,22.053,21.9888,22.0437,401851.23674066,0
+UUP.US,D,20171025,000000,21.9888,22.0111,21.9618,21.9888,509071.87942408,0
+UUP.US,D,20171026,000000,22.0606,22.233,22.0606,22.2236,3042342.9429691,0
+UUP.US,D,20171027,000000,22.3056,22.3411,22.2506,22.2786,2232098.3457772,0
+UUP.US,D,20171030,000000,22.233,22.2599,22.1602,22.1696,782069.25009591,0
+UUP.US,D,20171031,000000,22.2059,22.218,22.1696,22.1882,755504.75071805,0
+UUP.US,D,20171101,000000,22.2506,22.2599,22.1882,22.233,1470619.185168,0
+UUP.US,D,20171102,000000,22.2413,22.2459,22.1602,22.233,1294159.9933648,0
+UUP.US,D,20171103,000000,22.2059,22.3056,22.2059,22.287,1285058.3281434,0
+UUP.US,D,20171106,000000,22.314,22.314,22.233,22.233,824028.55994424,0
+UUP.US,D,20171107,000000,22.2963,22.3233,22.2599,22.2692,919541.84902555,0
+UUP.US,D,20171108,000000,22.2599,22.2861,22.2506,22.2599,1164130.9918853,0
+UUP.US,D,20171109,000000,22.2413,22.2506,22.1509,22.1696,880649.69625805,0
+UUP.US,D,20171110,000000,22.1509,22.1602,22.1156,22.1509,863326.37589457,0
+UUP.US,D,20171113,000000,22.1696,22.1966,22.1602,22.1696,424926.81810949,0
+UUP.US,D,20171114,000000,22.0699,22.0978,21.9982,22.0158,2652808.6277878,0
+UUP.US,D,20171115,000000,21.9794,22.0344,21.9618,22.0075,1081193.2614721,0
+UUP.US,D,20171116,000000,22.0251,22.0494,22.0075,22.0344,832726.70834877,0
+UUP.US,D,20171117,000000,21.9982,22.0196,21.9534,21.9711,1074393.5738359,0
+UUP.US,D,20171120,000000,22.0158,22.0885,22.0158,22.0792,817455.313926,0
+UUP.US,D,20171121,000000,22.0699,22.0699,22.0251,22.053,1012700.5745535,0
+UUP.US,D,20171122,000000,21.9888,21.9888,21.8713,21.8807,1733916.0544914,0
+UUP.US,D,20171124,000000,21.7903,21.7903,21.7539,21.781,832993.9309216,0
+UUP.US,D,20171127,000000,21.727,21.8173,21.7186,21.808,1326400.5577533,0
+UUP.US,D,20171128,000000,21.8351,21.9077,21.8351,21.8984,1604274.4720834,0
+UUP.US,D,20171129,000000,21.9077,21.9339,21.863,21.8891,963387.81462898,0
+UUP.US,D,20171130,000000,21.863,21.8713,21.7763,21.8351,2379137.2981773,0
+UUP.US,D,20171201,000000,21.8807,21.8975,21.7446,21.8173,2151033.3197397,0
+UUP.US,D,20171204,000000,21.8891,21.9161,21.8807,21.8891,1452165.8030808,0
+UUP.US,D,20171205,000000,21.9348,21.9534,21.8984,21.9254,657895.53519206,0
+UUP.US,D,20171206,000000,21.9441,21.9982,21.9441,21.9794,362990.20628084,0
+UUP.US,D,20171207,000000,22.0158,22.0344,21.9665,22.0251,477792.88702449,0
+UUP.US,D,20171208,000000,22.0437,22.0885,22.0382,22.0606,409780.98610045,0
+UUP.US,D,20171211,000000,22.0437,22.0699,22.0075,22.0606,623643.82581769,0
+UUP.US,D,20171212,000000,22.1062,22.1342,22.0885,22.0978,557412.33552946,0
+UUP.US,D,20171213,000000,22.0606,22.0792,21.9348,21.9441,2493446.3147302,0
+UUP.US,D,20171214,000000,21.9888,22.0251,21.9441,21.9618,1338952.5063948,0
+UUP.US,D,20171215,000000,21.9888,22.0699,21.9888,22.053,1538678.306145,0
+UUP.US,D,20171218,000000,21.9646,22.0186,21.9385,22.0186,1391615.7437184,0
+UUP.US,D,20171219,000000,22.0093,22.0186,21.9561,21.9561,654945.35506078,0
+UUP.US,D,20171220,000000,21.9646,21.973,21.8965,21.9282,437623.64645917,0
+UUP.US,D,20171221,000000,21.9561,21.9637,21.9105,21.9189,1619211.0334029,0
+UUP.US,D,20171222,000000,21.9468,21.972,21.9282,21.9282,204389.85316982,0
+UUP.US,D,20171226,000000,21.9189,21.9217,21.9012,21.9105,572733.09637131,0
+UUP.US,D,20171227,000000,21.8565,21.8835,21.8472,21.8658,725635.92081118,0
+UUP.US,D,20171228,000000,21.8024,21.8201,21.7838,21.8024,471554.47410955,0
+UUP.US,D,20171229,000000,21.7213,21.7298,21.6664,21.712,1615018.1073305,0
+UUP.US,D,20180102,000000,21.6217,21.657,21.6124,21.6217,604181.6516886,0
+UUP.US,D,20180103,000000,21.6664,21.712,21.658,21.7027,752530.96056025,0
+UUP.US,D,20180104,000000,21.6384,21.6477,21.6124,21.631,719935.17259096,0
+UUP.US,D,20180105,000000,21.6664,21.6841,21.6384,21.6477,409263.71188318,0
+UUP.US,D,20180108,000000,21.7381,21.7568,21.7213,21.7475,1073403.0259053,0
+UUP.US,D,20180109,000000,21.7838,21.8099,21.7754,21.7931,1282064.1475082,0
+UUP.US,D,20180110,000000,21.6841,21.7661,21.6841,21.7381,536888.78339023,0
+UUP.US,D,20180111,000000,21.6664,21.6664,21.6217,21.6477,649461.38981128,0
+UUP.US,D,20180112,000000,21.5033,21.5219,21.4176,21.4222,1215509.6291299,0
+UUP.US,D,20180116,000000,21.3776,21.3952,21.2778,21.3048,2796760.0326296,0
+UUP.US,D,20180117,000000,21.3598,21.3776,21.2508,21.3598,1170584.041405,0
+UUP.US,D,20180118,000000,21.3412,21.3598,21.3048,21.3319,471144.51819461,0
+UUP.US,D,20180119,000000,21.3226,21.3682,21.3095,21.3682,828845.00535319,0
+UUP.US,D,20180122,000000,21.3142,21.3598,21.2881,21.2964,1481368.1863302,0
+UUP.US,D,20180123,000000,21.2871,21.2964,21.2238,21.2415,814008.25005488,0
+UUP.US,D,20180124,000000,21.0607,21.07,21.0066,21.0347,2299905.2687438,0
+UUP.US,D,20180125,000000,20.9349,21.125,20.8576,21.0607,4982829.5585338,0
+UUP.US,D,20180126,000000,21.0254,21.0347,20.9526,21.016,1774744.2294331,0
+UUP.US,D,20180129,000000,21.0878,21.1334,21.0523,21.07,1561302.077461,0
+UUP.US,D,20180130,000000,20.9797,21.07,20.9704,21.0347,1623205.4206159,0
+UUP.US,D,20180131,000000,20.9704,21.0607,20.9349,21.0066,1551504.9896405,0
+UUP.US,D,20180201,000000,20.9973,21.0066,20.8809,20.8985,1923938.1333441,0
+UUP.US,D,20180202,000000,21.0254,21.0971,20.9843,21.0254,4104800.5752189,0
+UUP.US,D,20180205,000000,21.0971,21.1418,21.0878,21.1157,3770933.3366436,0
+UUP.US,D,20180206,000000,21.2154,21.2415,21.1157,21.1604,2982631.0395479,0
+UUP.US,D,20180207,000000,21.2061,21.3319,21.1874,21.3226,2657686.2446291,0
+UUP.US,D,20180208,000000,21.2508,21.3319,21.2415,21.3226,1841125.9653446,0
+UUP.US,D,20180209,000000,21.3319,21.3682,21.3095,21.3412,1995715.8334972,0
+UUP.US,D,20180212,000000,21.3226,21.3226,21.2602,21.2685,1214748.7423663,0
+UUP.US,D,20180213,000000,21.1697,21.1781,21.1334,21.1511,1447498.5301121,0
+UUP.US,D,20180214,000000,21.2061,21.2154,20.989,20.989,1814528.197293,0
+UUP.US,D,20180215,000000,20.9442,20.989,20.8892,20.8985,1702259.3016676,0
+UUP.US,D,20180216,000000,21.0066,21.0607,20.9619,21.043,898812.24574583,0
+UUP.US,D,20180220,000000,21.1418,21.1874,21.1334,21.1781,1512633.2273505,0
+UUP.US,D,20180221,000000,21.1967,21.2778,21.1428,21.2602,1259448.9616564,0
+UUP.US,D,20180222,000000,21.2061,21.2154,21.1604,21.1874,2226739.9429414,0
+UUP.US,D,20180223,000000,21.2228,21.2499,21.1967,21.2321,579143.21856999,0
+UUP.US,D,20180226,000000,21.2228,21.2602,21.2061,21.2061,1212317.9828184,0
+UUP.US,D,20180227,000000,21.2602,21.3645,21.2508,21.3412,1690172.0412752,0
+UUP.US,D,20180228,000000,21.3682,21.4222,21.3598,21.4045,1239308.5358565,0
+UUP.US,D,20180301,000000,21.4502,21.4763,21.3048,21.3319,1555863.1858985,0
+UUP.US,D,20180302,000000,21.2685,21.2871,21.2321,21.2415,667068.03049294,0
+UUP.US,D,20180305,000000,21.2871,21.2928,21.2238,21.2415,1410413.617556,0
+UUP.US,D,20180306,000000,21.1967,21.1967,21.1511,21.1874,1652051.5071015,0
+UUP.US,D,20180307,000000,21.1604,21.2685,21.1511,21.1697,490352.34794717,0
+UUP.US,D,20180308,000000,21.1967,21.3179,21.1967,21.3048,575706.88652911,0
+UUP.US,D,20180309,000000,21.3226,21.3226,21.261,21.2778,709515.63861691,0
+UUP.US,D,20180312,000000,21.2778,21.2964,21.2275,21.2508,1134244.9910501,0
+UUP.US,D,20180313,000000,21.2321,21.2602,21.1697,21.1967,674697.28860619,0
+UUP.US,D,20180314,000000,21.2061,21.2415,21.1967,21.2061,1417093.1086936,0
+UUP.US,D,20180315,000000,21.2321,21.3142,21.2321,21.2871,624503.44541942,0
+UUP.US,D,20180316,000000,21.2871,21.3682,21.2871,21.3412,866103.77355909,0
+UUP.US,D,20180319,000000,21.2685,21.2871,21.2191,21.2508,446420.52770186,0
+UUP.US,D,20180320,000000,21.3142,21.3776,21.3142,21.3776,930926.17453762,0
+UUP.US,D,20180321,000000,21.3048,21.3412,21.1967,21.2061,1155220.3532422,0
+UUP.US,D,20180322,000000,21.2321,21.2788,21.2228,21.2321,800820.97706352,0
+UUP.US,D,20180323,000000,21.1874,21.2061,21.1418,21.1604,883954.02678706,0
+UUP.US,D,20180326,000000,21.0878,21.1017,21.043,21.0607,1313069.4782368,0
+UUP.US,D,20180327,000000,21.1604,21.1772,21.1185,21.1604,590356.90798134,0
+UUP.US,D,20180328,000000,21.2321,21.3505,21.2321,21.3505,770825.5115599,0
+UUP.US,D,20180329,000000,21.2871,21.3505,21.2871,21.3319,1043290.5834521,0
+UUP.US,D,20180402,000000,21.2685,21.3412,21.2685,21.3226,333253.37788586,0
+UUP.US,D,20180403,000000,21.3598,21.3776,21.3365,21.3598,599103.34962194,0
+UUP.US,D,20180404,000000,21.3226,21.3505,21.2964,21.3505,702304.92188278,0
+UUP.US,D,20180405,000000,21.3952,21.4539,21.3776,21.4316,797302.00992984,0
+UUP.US,D,20180406,000000,21.3505,21.3822,21.3319,21.3505,1199368.9564582,0
+UUP.US,D,20180409,000000,21.2871,21.3048,21.2778,21.2964,2668544.7104597,0
+UUP.US,D,20180410,000000,21.2321,21.2778,21.2154,21.2415,970850.72937361,0
+UUP.US,D,20180411,000000,21.2228,21.2508,21.1697,21.2228,771093.80731574,0
+UUP.US,D,20180412,000000,21.3048,21.3216,21.2508,21.2685,1896276.8409164,0
+UUP.US,D,20180413,000000,21.2778,21.2871,21.2508,21.2685,1667403.390251,0
+UUP.US,D,20180416,000000,21.1781,21.2154,21.1726,21.1967,567072.05592295,0
+UUP.US,D,20180417,000000,21.2321,21.248,21.1967,21.1967,635323.2766612,0
+UUP.US,D,20180418,000000,21.2154,21.2508,21.1967,21.2415,429481.40686074,0
+UUP.US,D,20180419,000000,21.2228,21.3226,21.2228,21.3048,331057.64542001,0
+UUP.US,D,20180420,000000,21.4045,21.4502,21.3896,21.4316,1871557.1431557,0
+UUP.US,D,20180423,000000,21.5033,21.576,21.5033,21.5667,1641242.40769,0
+UUP.US,D,20180424,000000,21.5574,21.5732,21.5126,21.5406,1176019.7134184,0
+UUP.US,D,20180425,000000,21.6217,21.6477,21.5984,21.631,903612.59340943,0
+UUP.US,D,20180426,000000,21.5853,21.7381,21.5853,21.7298,1060890.7850357,0
+UUP.US,D,20180427,000000,21.7754,21.7931,21.712,21.712,915141.79862966,0
+UUP.US,D,20180430,000000,21.8024,21.8108,21.7475,21.8024,866294.80013725,0
+UUP.US,D,20180501,000000,21.9105,21.9692,21.9012,21.9468,3109911.6193044,0
+UUP.US,D,20180502,000000,21.9468,22.0466,21.8919,22.0466,1944976.8133346,0
+UUP.US,D,20180503,000000,21.9646,22.0009,21.9236,21.9561,977548.46462256,0
+UUP.US,D,20180504,000000,22.0373,22.0549,21.9673,21.9823,1023959.3376519,0
+UUP.US,D,20180507,000000,22.0466,22.0633,22.0056,22.0279,1103549.8102152,0
+UUP.US,D,20180508,000000,22.1183,22.15,22.0727,22.109,848950.01611329,0
+UUP.US,D,20180509,000000,22.082,22.1183,22.0633,22.109,645580.75999872,0
+UUP.US,D,20180510,000000,22.0093,22.0913,21.9823,22.0093,745064.82626655,0
+UUP.US,D,20180511,000000,21.9468,22.0009,21.9375,21.973,409030.83116711,0
+UUP.US,D,20180514,000000,21.9189,22.0093,21.9105,22.0009,1047877.3676941,0
+UUP.US,D,20180515,000000,22.1723,22.2087,22.109,22.137,1155924.3613055,0
+UUP.US,D,20180516,000000,22.191,22.2264,22.163,22.191,2444962.0520997,0
+UUP.US,D,20180517,000000,22.2264,22.2441,22.191,22.218,881774.39206656,0
+UUP.US,D,20180518,000000,22.2897,22.299,22.2357,22.2628,535692.18431916,0
+UUP.US,D,20180521,000000,22.2814,22.3075,22.2357,22.2441,1075336.9017134,0
+UUP.US,D,20180522,000000,22.2264,22.2628,22.218,22.2357,820054.56320864,0
+UUP.US,D,20180523,000000,22.3531,22.3978,22.3261,22.3261,2502198.1222859,0
+UUP.US,D,20180524,000000,22.3168,22.3168,22.2544,22.299,521950.07570471,0
+UUP.US,D,20180525,000000,22.4071,22.4164,22.3811,22.4071,669361.42261392,0
+UUP.US,D,20180529,000000,22.5152,22.5879,22.5069,22.5609,1215663.0943023,0
+UUP.US,D,20180530,000000,22.4528,22.4668,22.3718,22.3895,2596480.4704394,0
+UUP.US,D,20180531,000000,22.3895,22.4249,22.354,22.3718,3391550.2596806,0
+UUP.US,D,20180601,000000,22.3978,22.479,22.3802,22.4071,1752530.414032,0
+UUP.US,D,20180604,000000,22.3345,22.4071,22.3187,22.3895,3197353.4988669,0
+UUP.US,D,20180605,000000,22.4071,22.4528,22.3168,22.3625,2033364.1671406,0
+UUP.US,D,20180606,000000,22.2721,22.299,22.2264,22.299,1687655.4270853,0
+UUP.US,D,20180607,000000,22.218,22.2535,22.2087,22.2535,1136801.3130118,0
+UUP.US,D,20180608,000000,22.299,22.3075,22.2628,22.2628,649157.67901566,0
+UUP.US,D,20180611,000000,22.2628,22.2897,22.2385,22.2814,1049626.6560222,0
+UUP.US,D,20180612,000000,22.2814,22.3625,22.2628,22.3261,1163585.8149095,0
+UUP.US,D,20180613,000000,22.3075,22.3895,22.2628,22.2897,1993095.1205541,0
+UUP.US,D,20180614,000000,22.4249,22.5786,22.4211,22.5786,4234876.7967513,0
+UUP.US,D,20180615,000000,22.5526,22.5879,22.5433,22.5609,1357665.5987736,0
+UUP.US,D,20180618,000000,22.5879,22.5935,22.5609,22.5609,1279734.2671644,0
+UUP.US,D,20180619,000000,22.6514,22.669,22.615,22.6243,940273.59867131,0
+UUP.US,D,20180620,000000,22.6243,22.655,22.6159,22.642,1392445.3141955,0
+UUP.US,D,20180621,000000,22.6243,22.642,22.5433,22.5786,3408888.6046064,0
+UUP.US,D,20180622,000000,22.5152,22.5786,22.4976,22.4976,1767214.777341,0
+UUP.US,D,20180625,000000,22.479,22.4976,22.4435,22.4621,1042486.7693676,0
+UUP.US,D,20180626,000000,22.5152,22.5786,22.5069,22.5786,1350935.668034,0
+UUP.US,D,20180627,000000,22.6243,22.7417,22.6243,22.7147,1784698.001975,0
+UUP.US,D,20180628,000000,22.724,22.7417,22.669,22.7147,884230.90800709,0
+UUP.US,D,20180629,000000,22.6066,22.6243,22.5339,22.5339,1267213.4408306,0
+UUP.US,D,20180702,000000,22.6876,22.6876,22.6383,22.642,872756.43512105,0
+UUP.US,D,20180703,000000,22.5879,22.5879,22.5526,22.5693,544655.40893047,0
+UUP.US,D,20180705,000000,22.5152,22.5433,22.4854,22.4976,952719.30219351,0
+UUP.US,D,20180706,000000,22.4164,22.4435,22.3895,22.4249,805273.61342755,0
+UUP.US,D,20180709,000000,22.3802,22.4697,22.3718,22.4342,876400.96466847,0
+UUP.US,D,20180710,000000,22.4976,22.5152,22.4435,22.4435,966393.80027749,0
+UUP.US,D,20180711,000000,22.4435,22.615,22.4435,22.5973,880570.28071432,0
+UUP.US,D,20180712,000000,22.615,22.6243,22.5786,22.615,1228283.7266573,0
+UUP.US,D,20180713,000000,22.6597,22.6783,22.5879,22.5879,601757.33123877,0
+UUP.US,D,20180716,000000,22.5433,22.5777,22.5245,22.5526,507455.66579086,0
+UUP.US,D,20180717,000000,22.5879,22.6876,22.5879,22.6514,1366002.0844993,0
+UUP.US,D,20180718,000000,22.724,22.724,22.6597,22.6783,561735.11674765,0
+UUP.US,D,20180719,000000,22.7957,22.8041,22.6514,22.724,1538635.3788241,0
+UUP.US,D,20180720,000000,22.5786,22.5973,22.5245,22.5433,1163807.9637953,0
+UUP.US,D,20180723,000000,22.5433,22.6066,22.5433,22.5786,1744667.2020197,0
+UUP.US,D,20180724,000000,22.5786,22.5991,22.5339,22.5879,391721.46218292,0
+UUP.US,D,20180725,000000,22.5339,22.5879,22.4705,22.479,440658.6080493,0
+UUP.US,D,20180726,000000,22.5609,22.6336,22.5526,22.6336,1416714.2750863,0
+UUP.US,D,20180727,000000,22.6243,22.6243,22.5973,22.6066,486677.76927509,0
+UUP.US,D,20180730,000000,22.5609,22.5609,22.5069,22.5245,654443.10540583,0
+UUP.US,D,20180731,000000,22.5526,22.5786,22.5292,22.5693,637955.79461756,0
+UUP.US,D,20180801,000000,22.5973,22.615,22.5786,22.5973,493373.358158,0
+UUP.US,D,20180802,000000,22.6783,22.7417,22.6597,22.724,1003517.3474224,0
+UUP.US,D,20180803,000000,22.7594,22.7594,22.6876,22.7417,808768.97053472,0
+UUP.US,D,20180806,000000,22.7957,22.8134,22.7688,22.7781,717464.70527112,0
+UUP.US,D,20180807,000000,22.724,22.7641,22.71,22.7501,337511.76812265,0
+UUP.US,D,20180808,000000,22.7501,22.7688,22.7147,22.724,319297.70584975,0
+UUP.US,D,20180809,000000,22.7594,22.8591,22.7501,22.8591,525014.01323647,0
+UUP.US,D,20180810,000000,23.0305,23.0585,22.9681,23.0222,795101.9847319,0
+UUP.US,D,20180813,000000,23.0129,23.0622,22.9849,23.0305,775650.54243304,0
+UUP.US,D,20180814,000000,23.0399,23.148,23.0305,23.121,1959718.0553438,0
+UUP.US,D,20180815,000000,23.1843,23.1936,23.1125,23.121,971735.03218488,0
+UUP.US,D,20180816,000000,23.0939,23.1442,23.0399,23.1032,709243.05012897,0
+UUP.US,D,20180817,000000,23.0305,23.0446,22.9849,22.9849,1128138.579647,0
+UUP.US,D,20180820,000000,22.9849,23.0129,22.9224,22.9318,670914.31844875,0
+UUP.US,D,20180821,000000,22.8591,22.8777,22.7454,22.7957,1731724.6147577,0
+UUP.US,D,20180822,000000,22.7324,22.7781,22.7147,22.7324,1088320.2699304,0
+UUP.US,D,20180823,000000,22.8405,22.9038,22.7957,22.8777,1263904.8175695,0
+UUP.US,D,20180824,000000,22.8134,22.8321,22.7333,22.7688,849496.2662722,0
+UUP.US,D,20180827,000000,22.7324,22.7417,22.6597,22.6783,1440917.7718127,0
+UUP.US,D,20180828,000000,22.5973,22.6783,22.5973,22.6783,1099733.5713841,0
+UUP.US,D,20180829,000000,22.6783,22.71,22.629,22.642,660970.20455406,0
+UUP.US,D,20180830,000000,22.6876,22.724,22.6597,22.6597,675110.46407019,0
+UUP.US,D,20180831,000000,22.7324,22.805,22.6979,22.7594,1094116.5314397,0
+UUP.US,D,20180904,000000,22.8777,22.9224,22.8498,22.8591,2949186.3638071,0
+UUP.US,D,20180905,000000,22.7781,22.8227,22.7734,22.7781,527895.50965426,0
+UUP.US,D,20180906,000000,22.7594,22.805,22.7417,22.7781,966962.58727988,0
+UUP.US,D,20180907,000000,22.8134,22.8675,22.7957,22.8405,820156.51559586,0
+UUP.US,D,20180910,000000,22.7957,22.805,22.7688,22.7957,1056972.5938173,0
+UUP.US,D,20180911,000000,22.8134,22.8405,22.7995,22.8134,688281.6393162,0
+UUP.US,D,20180912,000000,22.7874,22.805,22.6969,22.7324,940826.28792835,0
+UUP.US,D,20180913,000000,22.6336,22.6876,22.6243,22.669,573946.86637076,0
+UUP.US,D,20180914,000000,22.6969,22.7781,22.6783,22.7501,1700427.3782467,0
+UUP.US,D,20180917,000000,22.6514,22.6681,22.6383,22.642,374501.16738968,0
+UUP.US,D,20180918,000000,22.6336,22.7053,22.6066,22.6783,435617.86738846,0
+UUP.US,D,20180919,000000,22.6783,22.7053,22.6392,22.669,296481.83477257,0
+UUP.US,D,20180920,000000,22.5339,22.5693,22.4976,22.5069,1381272.405739,0
+UUP.US,D,20180921,000000,22.5973,22.615,22.5609,22.5786,822051.75681516,0
+UUP.US,D,20180924,000000,22.5069,22.5973,22.4883,22.5786,2228463.474877,0
+UUP.US,D,20180925,000000,22.5609,22.5973,22.5367,22.5973,769294.07938553,0
+UUP.US,D,20180926,000000,22.642,22.642,22.5245,22.6066,696229.6327874,0
+UUP.US,D,20180927,000000,22.7417,22.7827,22.6969,22.7688,2942002.4766486,0
+UUP.US,D,20180928,000000,22.8591,22.8712,22.7874,22.8227,1245462.1673126,0
+UUP.US,D,20181001,000000,22.8321,22.8862,22.8153,22.8591,1765426.854424,0
+UUP.US,D,20181002,000000,22.9224,22.9383,22.8731,22.8945,1628976.9989157,0
+UUP.US,D,20181003,000000,22.9318,22.9942,22.9224,22.9681,1144230.9590827,0
+UUP.US,D,20181004,000000,22.9774,23.0222,22.9318,22.9774,1126714.465775,0
+UUP.US,D,20181005,000000,22.9588,22.9942,22.9402,22.9495,1416154.0735481,0
+UUP.US,D,20181008,000000,23.0399,23.0492,22.9774,22.9774,842533.45481647,0
+UUP.US,D,20181009,000000,23.0492,23.0753,22.9588,22.9681,994636.75790392,0
+UUP.US,D,20181010,000000,22.9402,22.9634,22.9038,22.9402,1163838.01292,0
+UUP.US,D,20181011,000000,22.8498,22.8945,22.8097,22.8134,494415.4188737,0
+UUP.US,D,20181012,000000,22.8684,22.9084,22.8591,22.8862,1184685.6663322,0
+UUP.US,D,20181015,000000,22.8321,22.8498,22.8097,22.8321,467800.47989374,0
+UUP.US,D,20181016,000000,22.7781,22.8405,22.7781,22.8405,271095.69035439,0
+UUP.US,D,20181017,000000,22.9131,22.9765,22.887,22.9588,710038.2787493,0
+UUP.US,D,20181018,000000,22.9849,23.0669,22.9681,23.0585,599783.74765876,0
+UUP.US,D,20181019,000000,23.0492,23.0585,22.9634,23.0129,738425.04290087,0
+UUP.US,D,20181022,000000,23.0585,23.1013,23.0585,23.0939,1380203.5154477,0
+UUP.US,D,20181023,000000,23.0753,23.0939,23.0305,23.0585,787301.01733491,0
+UUP.US,D,20181024,000000,23.1843,23.1982,23.148,23.175,1316175.2699065,0
+UUP.US,D,20181025,000000,23.1843,23.2654,23.1843,23.2384,1948025.726304,0
+UUP.US,D,20181026,000000,23.2654,23.2654,23.1573,23.175,647599.4172657,0
+UUP.US,D,20181029,000000,23.2291,23.2608,23.2113,23.2384,443488.59168197,0
+UUP.US,D,20181030,000000,23.2747,23.3465,23.2608,23.338,632762.6619674,0
+UUP.US,D,20181031,000000,23.3651,23.3837,23.311,23.3287,901063.78372889,0
+UUP.US,D,20181101,000000,23.2384,23.2384,23.148,23.175,864803.07573474,0
+UUP.US,D,20181102,000000,23.1936,23.2561,23.1489,23.2291,888687.83710321,0
+UUP.US,D,20181105,000000,23.2291,23.2291,23.1656,23.2206,833154.90837511,0
+UUP.US,D,20181106,000000,23.1936,23.2029,23.1573,23.1656,467251.01018577,0
+UUP.US,D,20181107,000000,23.0585,23.148,23.0585,23.121,988115.02467081,0
+UUP.US,D,20181108,000000,23.1656,23.2933,23.1396,23.2561,1063050.0292787,0
+UUP.US,D,20181109,000000,23.3194,23.3558,23.284,23.3017,837737.39988496,0
+UUP.US,D,20181112,000000,23.4461,23.5095,23.4191,23.5095,683534.95080377,0
+UUP.US,D,20181113,000000,23.4461,23.4647,23.3837,23.4284,1333222.782233,0
+UUP.US,D,20181114,000000,23.4284,23.4378,23.3063,23.3473,790304.85661737,0
+UUP.US,D,20181115,000000,23.4378,23.4378,23.3427,23.4004,526574.42135247,0
+UUP.US,D,20181116,000000,23.2561,23.2654,23.2206,23.2291,1097211.5912791,0
+UUP.US,D,20181119,000000,23.2113,23.2291,23.1656,23.2113,549773.418769,0
+UUP.US,D,20181120,000000,23.2384,23.3558,23.2384,23.3287,414813.14129711,0
+UUP.US,D,20181121,000000,23.284,23.3287,23.2747,23.3287,569560.76735418,0
+UUP.US,D,20181123,000000,23.3287,23.3837,23.3287,23.3744,162908.1097669,0
+UUP.US,D,20181126,000000,23.3287,23.4191,23.3287,23.4191,270958.3229274,0
+UUP.US,D,20181127,000000,23.4004,23.5188,23.4004,23.4825,1190903.6887697,0
+UUP.US,D,20181128,000000,23.4909,23.5282,23.3147,23.3651,1830947.8975508,0
+UUP.US,D,20181129,000000,23.3558,23.3837,23.3287,23.3287,593155.76930633,0
+UUP.US,D,20181130,000000,23.3837,23.4787,23.3837,23.4191,360521.88532706,0
+UUP.US,D,20181203,000000,23.3837,23.4284,23.3744,23.4284,529757.48219984,0
+UUP.US,D,20181204,000000,23.2933,23.4284,23.2933,23.3837,972931.63125595,0
+UUP.US,D,20181206,000000,23.3744,23.3865,23.3017,23.3744,544610.33524349,0
+UUP.US,D,20181207,000000,23.3287,23.3558,23.2887,23.311,1368683.9688747,0
+UUP.US,D,20181210,000000,23.3558,23.4825,23.3558,23.4647,1209873.2718911,0
+UUP.US,D,20181211,000000,23.4825,23.5626,23.4741,23.5282,613858.54301046,0
+UUP.US,D,20181212,000000,23.4909,23.4909,23.4004,23.4378,967683.7662716,0
+UUP.US,D,20181213,000000,23.4554,23.5002,23.4284,23.4378,921783.7283614,0
+UUP.US,D,20181214,000000,23.5728,23.5999,23.5282,23.5282,494265.17325043,0
+UUP.US,D,20181217,000000,23.4741,23.4909,23.4378,23.4647,484018.42174314,0
+UUP.US,D,20181218,000000,23.4098,23.4694,23.4098,23.4554,1000053.1126229,0
+UUP.US,D,20181219,000000,23.3837,23.4647,23.3213,23.4647,940747.94556764,0
+UUP.US,D,20181220,000000,23.3287,23.3744,23.2291,23.284,1247933.7078155,0
+UUP.US,D,20181221,000000,23.3287,23.4647,23.3287,23.4378,1280533.7885168,0
+UUP.US,D,20181224,000000,23.4004,23.4004,23.2822,23.3371,993103.1793635,0
+UUP.US,D,20181226,000000,23.3642,23.4918,23.3465,23.4554,792385.75849971,0
+UUP.US,D,20181227,000000,23.4378,23.4378,23.3092,23.3548,625794.48459656,0
+UUP.US,D,20181228,000000,23.2635,23.3408,23.2635,23.2915,976747.87008711,0
+UUP.US,D,20181231,000000,23.3092,23.3185,23.2458,23.2458,684577.01151948,0
+UUP.US,D,20190102,000000,23.4378,23.4741,23.4004,23.4191,1359367.6670487,0
+UUP.US,D,20190103,000000,23.3921,23.3921,23.2915,23.2915,532362.09739759,0
+UUP.US,D,20190104,000000,23.4004,23.4004,23.2542,23.2542,1497009.828896,0
+UUP.US,D,20190107,000000,23.1629,23.1908,23.1451,23.1544,1037462.1264521,0
+UUP.US,D,20190108,000000,23.2179,23.2486,23.2001,23.2272,2111938.3353808,0
+UUP.US,D,20190109,000000,23.1544,23.1722,23.0082,23.0082,1416511.4434949,0
+UUP.US,D,20190110,000000,23.0715,23.1544,23.0715,23.1451,756914.91321078,0
+UUP.US,D,20190111,000000,23.1358,23.1946,23.1358,23.1629,683985.68767359,0
+UUP.US,D,20190114,000000,23.1451,23.1722,23.1265,23.1629,653615.6812948,0
+UUP.US,D,20190115,000000,23.2085,23.3268,23.1862,23.2458,1408528.0349839,0
+UUP.US,D,20190116,000000,23.2542,23.2915,23.2542,23.2728,294382.68877883,0
+UUP.US,D,20190117,000000,23.2728,23.3334,23.2635,23.2728,361708.82575092,0
+UUP.US,D,20190118,000000,23.2822,23.3735,23.2822,23.3465,2143332.1583639,0
+UUP.US,D,20190122,000000,23.4098,23.4098,23.3287,23.3465,870103.52668725,0
+UUP.US,D,20190123,000000,23.3371,23.3613,23.2915,23.2915,1263236.2245459,0
+UUP.US,D,20190124,000000,23.3185,23.4554,23.3185,23.4284,292800.81700236,0
+UUP.US,D,20190125,000000,23.3371,23.3371,23.2272,23.2365,677775.17751726,0
+UUP.US,D,20190128,000000,23.2365,23.2635,23.2001,23.2542,1021112.1830908,0
+UUP.US,D,20190129,000000,23.2542,23.2635,23.2179,23.2635,647216.29092636,0
+UUP.US,D,20190130,000000,23.2635,23.2915,23.1089,23.1451,1328134.8215191,0
+UUP.US,D,20190131,000000,23.1172,23.2085,23.1172,23.1908,1592943.8057225,0
+UUP.US,D,20190201,000000,23.1544,23.2179,23.1544,23.1908,1142518.1589774,0
+UUP.US,D,20190204,000000,23.2542,23.2915,23.2542,23.2542,883182.40819324,0
+UUP.US,D,20190205,000000,23.297,23.3465,23.2728,23.3185,693066.96241748,0
+UUP.US,D,20190206,000000,23.3371,23.4191,23.3371,23.4098,629766.33496611,0
+UUP.US,D,20190207,000000,23.4284,23.4647,23.4191,23.4647,434608.00216345,0
+UUP.US,D,20190208,000000,23.4647,23.4918,23.4461,23.4918,288799.99069118,0
+UUP.US,D,20190211,000000,23.5468,23.6111,23.5468,23.5831,907949.32600693,0
+UUP.US,D,20190212,000000,23.5654,23.5821,23.4918,23.5011,478401.38179875,0
+UUP.US,D,20190213,000000,23.5831,23.6288,23.5375,23.6288,409527.71490693,0
+UUP.US,D,20190214,000000,23.6018,23.6521,23.5831,23.6018,572141.77252542,0
+UUP.US,D,20190215,000000,23.5925,23.6381,23.5468,23.5561,525538.79973491,0
+UUP.US,D,20190219,000000,23.5561,23.5561,23.4554,23.4647,1170632.334641,0
+UUP.US,D,20190220,000000,23.4918,23.5011,23.4237,23.4834,385600.02621753,0
+UUP.US,D,20190221,000000,23.4647,23.5197,23.4647,23.5011,228922.81708441,0
+UUP.US,D,20190222,000000,23.5011,23.5188,23.4647,23.4918,181517.1033924,0
+UUP.US,D,20190225,000000,23.4554,23.5104,23.4554,23.4741,407375.98294505,0
+UUP.US,D,20190226,000000,23.4378,23.4787,23.3465,23.3828,428562.76219272,0
+UUP.US,D,20190227,000000,23.3548,23.4191,23.3548,23.4004,426016.09887823,0
+UUP.US,D,20190228,000000,23.3921,23.4461,23.3865,23.4191,372804.4650297,0
+UUP.US,D,20190301,000000,23.4098,23.5197,23.3921,23.5104,970778.82611104,0
+UUP.US,D,20190304,000000,23.5375,23.5831,23.5375,23.5375,278218.4060806,0
+UUP.US,D,20190305,000000,23.5747,23.6381,23.5654,23.6018,466598.51490755,0
+UUP.US,D,20190306,000000,23.5925,23.6111,23.5831,23.6018,856864.74091076,0
+UUP.US,D,20190307,000000,23.7024,23.8114,23.7024,23.8114,755055.08703125,0
+UUP.US,D,20190308,000000,23.7387,23.7387,23.7117,23.7387,560965.64451989,0
+UUP.US,D,20190311,000000,23.7024,23.7387,23.6838,23.6838,663484.67237786,0
+UUP.US,D,20190312,000000,23.6568,23.6661,23.6111,23.6381,650151.44649532,0
+UUP.US,D,20190313,000000,23.6018,23.6111,23.5197,23.529,569130.4209618,0
+UUP.US,D,20190314,000000,23.5925,23.6111,23.5794,23.6018,291720.12169781,0
+UUP.US,D,20190315,000000,23.5831,23.5831,23.5375,23.5654,383000.77693489,0
+UUP.US,D,20190318,000000,23.5197,23.5747,23.5197,23.5375,417678.53996955,0
+UUP.US,D,20190319,000000,23.5011,23.529,23.4918,23.5104,294954.6953303,0
+UUP.US,D,20190320,000000,23.5197,23.543,23.3465,23.3735,1132621.2651357,0
+UUP.US,D,20190321,000000,23.4647,23.5747,23.4554,23.5197,630445.65981991,0
+UUP.US,D,20190322,000000,23.5654,23.6204,23.5561,23.5654,755510.11663316,0
+UUP.US,D,20190325,000000,23.529,23.5747,23.529,23.5654,455539.36385156,0
+UUP.US,D,20190326,000000,23.5925,23.6381,23.5831,23.6381,278045.62361383,0
+UUP.US,D,20190327,000000,23.6474,23.6744,23.6288,23.6661,246642.14198353,0
+UUP.US,D,20190328,000000,23.7387,23.775,23.7201,23.748,344893.12095749,0
+UUP.US,D,20190329,000000,23.7294,23.775,23.7211,23.775,637647.79108985,0
+UUP.US,D,20190401,000000,23.7201,23.775,23.7117,23.7574,960542.80643399,0
+UUP.US,D,20190402,000000,23.7937,23.8357,23.775,23.7844,356335.39835283,0
+UUP.US,D,20190403,000000,23.7294,23.748,23.7024,23.748,2705540.5488249,0
+UUP.US,D,20190404,000000,23.7937,23.7937,23.7704,23.775,321919.49197588,0
+UUP.US,D,20190405,000000,23.7844,23.83,23.7844,23.803,243518.10620245,0
+UUP.US,D,20190408,000000,23.7247,23.748,23.7117,23.7201,361111.0628069,0
+UUP.US,D,20190409,000000,23.6838,23.7294,23.6838,23.7294,1049674.9492582,0
+UUP.US,D,20190410,000000,23.7657,23.7657,23.6838,23.6931,1165211.6871899,0
+UUP.US,D,20190411,000000,23.7574,23.775,23.7294,23.7657,314312.77070612,0
+UUP.US,D,20190412,000000,23.6744,23.7294,23.6661,23.7117,368252.0226445,0
+UUP.US,D,20190415,000000,23.6838,23.7201,23.6838,23.7024,216200.23234217,0
+UUP.US,D,20190416,000000,23.7387,23.7574,23.7117,23.7574,292588.32676373,0
+UUP.US,D,20190417,000000,23.7387,23.7527,23.7247,23.7387,177584.96079472,0
+UUP.US,D,20190418,000000,23.83,23.8757,23.8207,23.8664,538368.70277948,0
+UUP.US,D,20190422,000000,23.83,23.8393,23.8114,23.8114,252102.49720651,0
+UUP.US,D,20190423,000000,23.9121,23.9484,23.8943,23.8943,803561.88650525,0
+UUP.US,D,20190424,000000,23.9577,24.0583,23.9214,24.0127,619010.89470574,0
+UUP.US,D,20190425,000000,24.049,24.0676,24.0174,24.0583,776854.65378528,0
+UUP.US,D,20190426,000000,24.022,24.0314,23.9773,24.0314,293725.90076852,0
+UUP.US,D,20190429,000000,24.0314,24.049,23.9764,23.9764,321282.02125999,0
+UUP.US,D,20190430,000000,23.8943,23.9353,23.885,23.9028,1212360.9101393,0
+UUP.US,D,20190501,000000,23.8757,23.9531,23.8114,23.9307,802454.36162512,0
+UUP.US,D,20190502,000000,23.94,23.994,23.94,23.9857,262839.69335549,0
+UUP.US,D,20190503,000000,23.994,23.9987,23.8943,23.8943,1415340.6008164,0
+UUP.US,D,20190506,000000,23.9484,23.9577,23.9028,23.9121,496076.7061939,0
+UUP.US,D,20190507,000000,23.94,23.9764,23.9214,23.9307,494087.02486855,0
+UUP.US,D,20190508,000000,23.9214,23.9577,23.9028,23.94,278180.84467478,0
+UUP.US,D,20190509,000000,23.94,23.9577,23.8533,23.8943,224471.25390341,0
+UUP.US,D,20190510,000000,23.8571,23.8924,23.83,23.885,299087.52315335,0
+UUP.US,D,20190513,000000,23.8114,23.8943,23.8114,23.885,432917.73890162,0
+UUP.US,D,20190514,000000,23.9214,23.94,23.9214,23.94,219030.21597484,0
+UUP.US,D,20190515,000000,23.9671,23.981,23.9233,23.9484,453980.02891858,0
+UUP.US,D,20190516,000000,23.9857,24.0397,23.9857,24.0127,185478.22193172,0
+UUP.US,D,20190517,000000,24.022,24.0676,24.022,24.0676,437586.08505335,0
+UUP.US,D,20190520,000000,24.0583,24.0583,24.0397,24.049,438361.99637926,0
+UUP.US,D,20190521,000000,24.0863,24.104,24.0314,24.0863,830654.39193062,0
+UUP.US,D,20190522,000000,24.0863,24.104,24.077,24.104,341048.97936773,0
+UUP.US,D,20190523,000000,24.1683,24.1776,24.0314,24.0583,589453.28787565,0
+UUP.US,D,20190524,000000,24.022,24.0314,23.9764,23.9764,249618.07850738,0
+UUP.US,D,20190528,000000,24.022,24.09,24.022,24.077,498184.43765183,0
+UUP.US,D,20190529,000000,24.1133,24.1403,24.0947,24.1319,388897.91764839,0
+UUP.US,D,20190530,000000,24.1496,24.1693,24.1273,24.1403,249916.42338788,0
+UUP.US,D,20190531,000000,24.104,24.105,24.0314,24.0397,623600.89849676,0
+UUP.US,D,20190603,000000,24.022,24.022,23.885,23.9121,2369348.795821,0
+UUP.US,D,20190604,000000,23.9307,23.9447,23.8664,23.885,964326.84977445,0
+UUP.US,D,20190605,000000,23.8664,23.9671,23.8487,23.9671,1503961.9085215,0
+UUP.US,D,20190606,000000,23.885,23.9214,23.83,23.885,620818.13491712,0
+UUP.US,D,20190607,000000,23.803,23.8207,23.7471,23.7844,750103.42056135,0
+UUP.US,D,20190610,000000,23.8207,23.8757,23.8114,23.8114,544915.11922213,0
+UUP.US,D,20190611,000000,23.8207,23.8459,23.803,23.8207,175768.06193613,0
+UUP.US,D,20190612,000000,23.8487,23.8943,23.8114,23.885,445859.25298063,0
+UUP.US,D,20190613,000000,23.9028,23.9214,23.885,23.9028,316177.96280077,0
+UUP.US,D,20190614,000000,23.9857,24.049,23.9671,24.0314,592390.58981066,0
+UUP.US,D,20190617,000000,23.994,24.049,23.994,24.0397,247408.39466222,0
+UUP.US,D,20190618,000000,24.0127,24.0947,24.0127,24.077,856573.90831142,0
+UUP.US,D,20190619,000000,24.0314,24.049,23.9214,23.9671,934519.19129991,0
+UUP.US,D,20190620,000000,23.83,23.8571,23.8114,23.8207,714148.56972886,0
+UUP.US,D,20190621,000000,23.803,23.83,23.7024,23.7024,1229947.1603435,0
+UUP.US,D,20190624,000000,23.6931,23.7117,23.6568,23.6661,3365270.1538039,0
+UUP.US,D,20190625,000000,23.6661,23.7574,23.6474,23.7201,1757965.0128624,0
+UUP.US,D,20190626,000000,23.7294,23.7527,23.6838,23.7387,245576.47124131,0
+UUP.US,D,20190627,000000,23.7294,23.748,23.7247,23.7387,824682.12840548,0
+UUP.US,D,20190628,000000,23.7201,23.7574,23.6885,23.7201,313187.00171459,0
+UUP.US,D,20190701,000000,23.7937,23.9028,23.7862,23.8943,1119267.6487757,0
+UUP.US,D,20190702,000000,23.8571,23.8943,23.83,23.8757,420326.08248824,0
+UUP.US,D,20190703,000000,23.8571,23.8943,23.83,23.8757,742129.67069759,0
+UUP.US,D,20190705,000000,23.994,24.0536,23.994,24.0033,426628.88638458,0
+UUP.US,D,20190708,000000,24.0314,24.0583,24.0238,24.049,346950.41281332,0
+UUP.US,D,20190709,000000,24.077,24.0863,24.0583,24.0676,405520.44949761,0
+UUP.US,D,20190710,000000,24.0127,24.0267,23.9586,23.9671,591797.11959873,0
+UUP.US,D,20190711,000000,23.9577,23.994,23.9577,23.9671,173967.26082288,0
+UUP.US,D,20190712,000000,23.9671,23.9671,23.9028,23.9214,228763.98599695,0
+UUP.US,D,20190715,000000,23.9214,23.9577,23.9214,23.9577,238551.41517022,0
+UUP.US,D,20190716,000000,24.022,24.0733,24.022,24.0676,531604.43018308,0
+UUP.US,D,20190717,000000,24.0583,24.0583,24.0071,24.022,284685.40697952,0
+UUP.US,D,20190718,000000,24.022,24.0397,23.8943,23.8943,383895.81157639,0
+UUP.US,D,20190719,000000,24.0033,24.049,23.981,24.0127,363561.13964929,0
+UUP.US,D,20190722,000000,24.0397,24.0583,24.0267,24.0583,313219.19720529,0
+UUP.US,D,20190723,000000,24.1403,24.1776,24.1403,24.1683,339280.37374519,0
+UUP.US,D,20190724,000000,24.159,24.186,24.1319,24.1683,320055.37306426,0
+UUP.US,D,20190725,000000,24.1496,24.227,24.1226,24.2139,1440325.3747838,0
+UUP.US,D,20190726,000000,24.2233,24.2736,24.2233,24.2503,480121.69418523,0
+UUP.US,D,20190729,000000,24.2867,24.296,24.2596,24.2689,880161.39798241,0
+UUP.US,D,20190730,000000,24.2867,24.3053,24.2689,24.2689,300332.41546048,0
+UUP.US,D,20190731,000000,24.2774,24.4236,24.2503,24.4143,887295.91872188,0
+UUP.US,D,20190801,000000,24.4786,24.4786,24.3323,24.3417,1223930.8963144,0
+UUP.US,D,20190802,000000,24.351,24.351,24.2774,24.2867,406052.74827721,0
+UUP.US,D,20190805,000000,24.186,24.2046,24.1273,24.1683,1301529.5411864,0
+UUP.US,D,20190806,000000,24.1953,24.2139,24.159,24.1953,405021.41939174,0
+UUP.US,D,20190807,000000,24.1496,24.186,24.1133,24.1776,2189570.2489265,0
+UUP.US,D,20190808,000000,24.2139,24.2139,24.1319,24.1953,2636275.1701295,0
+UUP.US,D,20190809,000000,24.1683,24.1907,24.1226,24.1683,573282.56607928,0
+UUP.US,D,20190812,000000,24.1403,24.159,24.1226,24.1496,711844.44577765,0
+UUP.US,D,20190813,000000,24.1496,24.2596,24.1403,24.2596,529717.77442797,0
+UUP.US,D,20190814,000000,24.2503,24.3146,24.2317,24.3146,890912.54551069,0
+UUP.US,D,20190815,000000,24.296,24.3603,24.2867,24.3323,2666248.0987897,0
+UUP.US,D,20190816,000000,24.3966,24.3966,24.3323,24.351,799920.5765069,0
+UUP.US,D,20190819,000000,24.3686,24.4143,24.3603,24.4059,567183.66695738,0
+UUP.US,D,20190820,000000,24.4143,24.4236,24.3417,24.351,565656.5275151,0
+UUP.US,D,20190821,000000,24.3603,24.3966,24.3463,24.3779,1179018.1867857,0
+UUP.US,D,20190822,000000,24.3603,24.3872,24.3323,24.3603,328002.29335243,0
+UUP.US,D,20190823,000000,24.3872,24.4515,24.2148,24.2233,2761084.2093832,0
+UUP.US,D,20190826,000000,24.3146,24.351,24.3053,24.351,534095.28798036,0
+UUP.US,D,20190827,000000,24.3146,24.3323,24.3043,24.3323,311931.37757723,0
+UUP.US,D,20190828,000000,24.3686,24.3948,24.3603,24.3872,885347.01835141,0
+UUP.US,D,20190829,000000,24.4143,24.4693,24.3872,24.4515,1602284.7907581,0
+UUP.US,D,20190830,000000,24.4693,24.5885,24.4329,24.5429,682760.11266088,0
+UUP.US,D,20190903,000000,24.6519,24.6706,24.5699,24.597,1974600.9575121,0
+UUP.US,D,20190904,000000,24.4972,24.5056,24.4329,24.4422,1244377.179276,0
+UUP.US,D,20190905,000000,24.3686,24.4515,24.3603,24.4515,875717.34708257,0
+UUP.US,D,20190906,000000,24.4143,24.4599,24.3872,24.4599,890437.12543133,0
+UUP.US,D,20190909,000000,24.4236,24.4329,24.3872,24.4143,1024861.8845746,0
+UUP.US,D,20190910,000000,24.4329,24.4515,24.4189,24.4422,314108.86593168,0
+UUP.US,D,20190911,000000,24.5149,24.5429,24.5056,24.5149,492157.4417925,0
+UUP.US,D,20190912,000000,24.5513,24.5699,24.4059,24.4422,493072.86691145,0
+UUP.US,D,20190913,000000,24.3966,24.4329,24.3872,24.4059,2201478.287754,0
+UUP.US,D,20190916,000000,24.4786,24.5336,24.4786,24.5149,474140.8451959,0
+UUP.US,D,20190917,000000,24.4972,24.5149,24.4041,24.4059,432890.90932604,0
+UUP.US,D,20190918,000000,24.4422,24.5336,24.4329,24.4972,980691.81769805,0
+UUP.US,D,20190919,000000,24.4422,24.4693,24.4143,24.4422,566251.07091006,0
+UUP.US,D,20190920,000000,24.5056,24.5336,24.4972,24.5056,331984.87555221,0
+UUP.US,D,20190923,000000,24.5606,24.5606,24.5242,24.5429,388949.43043352,0
+UUP.US,D,20190924,000000,24.5242,24.5242,24.4515,24.4515,562312.48921423,0
+UUP.US,D,20190925,000000,24.5699,24.6519,24.5513,24.6425,983065.69854578,0
+UUP.US,D,20190926,000000,24.6156,24.7161,24.597,24.7068,899368.15455194,0
+UUP.US,D,20190927,000000,24.6975,24.6975,24.6425,24.6706,431666.40749635,0
+UUP.US,D,20190930,000000,24.7525,24.7618,24.7161,24.7525,468052.67790424,0
+UUP.US,D,20191001,000000,24.8075,24.8168,24.663,24.6706,1064980.6855378,0
+UUP.US,D,20191002,000000,24.6882,24.6975,24.6425,24.6519,781000.35980462,0
+UUP.US,D,20191003,000000,24.6613,24.6706,24.5699,24.6425,981443.04581442,0
+UUP.US,D,20191004,000000,24.6425,24.6613,24.6156,24.6249,2329073.3101364,0
+UUP.US,D,20191007,000000,24.6156,24.6706,24.6063,24.6706,495805.19088899,0
+UUP.US,D,20191008,000000,24.6613,24.7339,24.6613,24.7068,1445787.8763729,0
+UUP.US,D,20191009,000000,24.6613,24.7106,24.6613,24.6882,378781.02128694,0
+UUP.US,D,20191010,000000,24.6249,24.6519,24.5811,24.5885,511651.8114123,0
+UUP.US,D,20191011,000000,24.4972,24.5336,24.4739,24.4972,613407.80614064,0
+UUP.US,D,20191014,000000,24.5513,24.5699,24.5336,24.5699,368602.95349315,0
+UUP.US,D,20191015,000000,24.5792,24.5932,24.4879,24.4972,453490.65745992,0
+UUP.US,D,20191016,000000,24.4786,24.4972,24.4143,24.4329,672871.80428341,0
+UUP.US,D,20191017,000000,24.351,24.3686,24.3239,24.3417,597117.96102867,0
+UUP.US,D,20191018,000000,24.3053,24.3229,24.2503,24.2503,437135.34818353,0
+UUP.US,D,20191021,000000,24.241,24.2867,24.241,24.2689,428206.46542896,0
+UUP.US,D,20191022,000000,24.3053,24.3323,24.2596,24.3229,2506454.3661566,0
+UUP.US,D,20191023,000000,24.3323,24.351,24.296,24.3146,446855.16682633,0
+UUP.US,D,20191024,000000,24.3053,24.4059,24.3053,24.3872,684140.22602896,0
+UUP.US,D,20191025,000000,24.3966,24.4329,24.3798,24.4143,413528.54121811,0
+UUP.US,D,20191028,000000,24.3966,24.4059,24.3779,24.3966,553721.65911203,0
+UUP.US,D,20191029,000000,24.3966,24.4059,24.3603,24.3872,356260.27554119,0
+UUP.US,D,20191030,000000,24.3872,24.4599,24.3229,24.3323,349474.53928433,0
+UUP.US,D,20191031,000000,24.3053,24.3323,24.282,24.2867,321310.99720162,0
+UUP.US,D,20191101,000000,24.296,24.3053,24.2596,24.2774,710348.42864305,0
+UUP.US,D,20191104,000000,24.3146,24.3686,24.3053,24.3686,426077.27031056,0
+UUP.US,D,20191105,000000,24.4143,24.4739,24.4059,24.4599,1965874.906349,0
+UUP.US,D,20191106,000000,24.4329,24.4693,24.4329,24.4599,465498.50230858,0
+UUP.US,D,20191107,000000,24.4786,24.5429,24.4786,24.5149,600175.4594623,0
+UUP.US,D,20191108,000000,24.5792,24.5885,24.5513,24.5699,259873.41547885,0
+UUP.US,D,20191111,000000,24.5429,24.5429,24.5242,24.5336,148381.50436235,0
+UUP.US,D,20191112,000000,24.5699,24.5885,24.5513,24.5699,380416.55221458,0
+UUP.US,D,20191113,000000,24.5885,24.5885,24.5606,24.5606,169115.40037416,0
+UUP.US,D,20191114,000000,24.5792,24.5932,24.5196,24.5429,134878.71556211,0
+UUP.US,D,20191115,000000,24.5056,24.5149,24.4879,24.4879,483091.19161094,0
+UUP.US,D,20191118,000000,24.4646,24.4693,24.4143,24.4422,874937.14302457,0
+UUP.US,D,20191119,000000,24.4515,24.4693,24.4422,24.4693,295337.82166965,0
+UUP.US,D,20191120,000000,24.4786,24.5019,24.4646,24.4693,526412.37071594,0
+UUP.US,D,20191121,000000,24.4693,24.5196,24.4599,24.5056,122023.05612498,0
+UUP.US,D,20191122,000000,24.4879,24.5885,24.4879,24.5792,247253.85630686,0
+UUP.US,D,20191125,000000,24.597,24.6063,24.5606,24.597,659254.18489967,0
+UUP.US,D,20191126,000000,24.5885,24.6063,24.5699,24.5699,337446.30395822,0
+UUP.US,D,20191127,000000,24.6063,24.6249,24.597,24.6063,192714.69505841,0
+UUP.US,D,20191129,000000,24.6156,24.6425,24.5708,24.5792,2194260.0587387,0
+UUP.US,D,20191202,000000,24.5513,24.5606,24.4693,24.4786,772154.11214285,0
+UUP.US,D,20191203,000000,24.4515,24.4693,24.4329,24.4515,547397.39155522,0
+UUP.US,D,20191204,000000,24.3872,24.4422,24.3686,24.4236,347052.36520055,0
+UUP.US,D,20191205,000000,24.4059,24.4059,24.3686,24.3686,296452.85883094,0
+UUP.US,D,20191206,000000,24.4422,24.4972,24.4329,24.4599,343133.10079914,0
+UUP.US,D,20191209,000000,24.4236,24.4599,24.4236,24.4329,413639.07906952,0
+UUP.US,D,20191210,000000,24.3966,24.4329,24.3826,24.4059,225237.5065821,0
+UUP.US,D,20191211,000000,24.3872,24.4059,24.2867,24.3146,604653.85221889,0
+UUP.US,D,20191212,000000,24.3053,24.4236,24.3053,24.351,686832.84223463,0
+UUP.US,D,20191213,000000,24.2774,24.351,24.2774,24.351,319354.58454999,0
+UUP.US,D,20191216,000000,24.2867,24.3229,24.2708,24.3053,891671.28590822,0
+UUP.US,D,20191217,000000,24.3323,24.351,24.3229,24.351,218189.91366753,0
+UUP.US,D,20191218,000000,24.3779,24.4012,24.3686,24.3966,260421.8120038,0
+UUP.US,D,20191219,000000,24.4059,24.4143,24.3779,24.3966,467849.84631282,0
+UUP.US,D,20191220,000000,24.4422,24.4879,24.4422,24.4786,752338.86079906,0
+UUP.US,D,20191223,000000,24.5718,24.5718,24.4506,24.4693,886484.5923562,0
+UUP.US,D,20191224,000000,24.4786,24.4879,24.4508,24.4693,294289.3218558,0
+UUP.US,D,20191226,000000,24.4506,24.4646,24.4227,24.432,252353.62203399,0
+UUP.US,D,20191227,000000,24.3388,24.3527,24.2922,24.3108,615261.19322203,0
+UUP.US,D,20191230,000000,24.2643,24.2736,24.227,24.2643,566240.33907983,0
+UUP.US,D,20191231,000000,24.1898,24.2084,24.1617,24.1991,542221.42983343,0
+UUP.US,D,20200102,000000,24.2736,24.3015,24.2206,24.2829,597293.96304451,0
+UUP.US,D,20200103,000000,24.3388,24.3388,24.2643,24.3108,712044.05782,0
+UUP.US,D,20200106,000000,24.2456,24.2736,24.241,24.255,331374.23441191,0
+UUP.US,D,20200107,000000,24.3202,24.3574,24.3202,24.3388,155739.24717068,0
+UUP.US,D,20200108,000000,24.3668,24.4227,24.361,24.4041,735806.47632381,0
+UUP.US,D,20200109,000000,24.4506,24.4878,24.4506,24.4506,179262.34586027,0
+UUP.US,D,20200110,000000,24.4693,24.4739,24.4227,24.432,227276.55432654,0
+UUP.US,D,20200113,000000,24.4599,24.4693,24.4271,24.432,232923.64339559,0
+UUP.US,D,20200114,000000,24.4786,24.4879,24.432,24.4413,633093.2023386,0
+UUP.US,D,20200115,000000,24.3948,24.4273,24.3948,24.4041,260208.24858214,0
+UUP.US,D,20200116,000000,24.4041,24.4506,24.4041,24.4413,116582.01819641,0
+UUP.US,D,20200117,000000,24.4972,24.5251,24.4972,24.5251,305266.91100201,0
+UUP.US,D,20200121,000000,24.4693,24.5158,24.4693,24.5065,351196.99803686,0
+UUP.US,D,20200122,000000,24.4786,24.5344,24.4786,24.4879,232369.88095552,0
+UUP.US,D,20200123,000000,24.5344,24.5718,24.5205,24.5532,135696.48102593,0
+UUP.US,D,20200124,000000,24.5811,24.6184,24.5811,24.5904,238025.55548877,0
+UUP.US,D,20200127,000000,24.5997,24.6323,24.5997,24.6277,243427.95882849,0
+UUP.US,D,20200128,000000,24.6556,24.6742,24.6277,24.6277,169947.11721728,0
+UUP.US,D,20200129,000000,24.6742,24.6836,24.637,24.6649,163899.7308805,0
+UUP.US,D,20200130,000000,24.6277,24.637,24.5904,24.5904,172703.05122134,0
+UUP.US,D,20200131,000000,24.5532,24.5625,24.4786,24.4879,842211.49990946,0
+UUP.US,D,20200203,000000,24.5811,24.623,24.5811,24.6091,923554.48034998,0
+UUP.US,D,20200204,000000,24.6277,24.6463,24.6277,24.6463,503741.37934692,0
+UUP.US,D,20200205,000000,24.7115,24.7395,24.693,24.7395,416540.96596476,0
+UUP.US,D,20200206,000000,24.7395,24.8047,24.7395,24.7861,150922.80176173,0
+UUP.US,D,20200207,000000,24.7768,24.842,24.7758,24.842,102743.32310986,0
+UUP.US,D,20200210,000000,24.8606,24.8885,24.8373,24.8792,274878.66051182,0
+UUP.US,D,20200211,000000,24.8699,24.8699,24.8373,24.8513,288617.54957721,0
+UUP.US,D,20200212,000000,24.842,24.9259,24.842,24.9166,184978.11864282,0
+UUP.US,D,20200213,000000,24.9166,24.9445,24.9024,24.9445,635727.86666101,0
+UUP.US,D,20200214,000000,24.9445,24.9538,24.9072,24.9352,174519.95007993,0
+UUP.US,D,20200218,000000,25.0283,25.0376,24.9747,25.0283,159291.48297809,0
+UUP.US,D,20200219,000000,25.0749,25.1029,25.0656,25.0749,264116.78115331,0
+UUP.US,D,20200220,000000,25.1029,25.1495,25.0968,25.1495,413797.91015698,0
+UUP.US,D,20200221,000000,25.1029,25.1029,24.9864,25.0004,1288345.4877441,0
+UUP.US,D,20200224,000000,25.0376,25.047,24.9538,25.0097,360340.51739611,0
+UUP.US,D,20200225,000000,25.0004,25.0107,24.9072,24.9352,380961.72919046,0
+UUP.US,D,20200226,000000,24.9631,25.005,24.9352,24.9538,1113543.290529,0
+UUP.US,D,20200227,000000,24.8233,24.8606,24.7771,24.8047,1184319.7109213,0
+UUP.US,D,20200228,000000,24.8047,24.8885,24.6836,24.7208,4379784.407667,0
+UUP.US,D,20200302,000000,24.6091,24.6184,24.4972,24.5904,1553269.302531,0
+UUP.US,D,20200303,000000,24.5904,24.5905,24.4413,24.4879,1534133.376041,0
+UUP.US,D,20200304,000000,24.5718,24.6091,24.5438,24.5718,658813.10667706,0
+UUP.US,D,20200305,000000,24.4506,24.4879,24.3761,24.3854,910355.40234537,0
+UUP.US,D,20200306,000000,24.1617,24.2643,24.1524,24.2456,1690013.2101877,0
+UUP.US,D,20200309,000000,23.9847,23.9893,22.9598,23.9847,2880904.0207612,0
+UUP.US,D,20200310,000000,24.1431,24.3793,24.1431,24.3388,5511505.2722461,0
+UUP.US,D,20200311,000000,24.2643,24.3877,24.2363,24.3761,790661.15338113,0
+UUP.US,D,20200312,000000,24.4599,24.8373,24.4041,24.637,3460855.3461478,0
+UUP.US,D,20200313,000000,24.7582,26.0627,24.7302,25.5688,1431114.2448941,0
+UUP.US,D,20200316,000000,24.8327,24.8699,24.5344,24.7488,1795641.2492644,0
+UUP.US,D,20200317,000000,25.0936,25.2519,25.0749,25.1867,1562593.1166381,0
+UUP.US,D,20200318,000000,25.3731,26.0999,25.3648,25.5688,4417585.1332997,0
+UUP.US,D,20200319,000000,26.9199,26.9293,25.8577,26.1745,4353347.6170689,0
+UUP.US,D,20200320,000000,26.0906,26.1605,25.7932,26.0999,7310180.4099176,0
+UUP.US,D,20200323,000000,25.9601,26.0906,25.8391,26.0627,2382860.1700854,0
+UUP.US,D,20200324,000000,25.6713,25.8484,25.6341,25.7644,6429474.9081424,0
+UUP.US,D,20200325,000000,25.6713,25.7551,25.4394,25.5222,4757639.2720047,0
+UUP.US,D,20200326,000000,25.2986,25.3066,25.1029,25.1122,7749447.0995856,0
+UUP.US,D,20200327,000000,25.2333,25.2613,24.8513,24.9072,4454307.3099939,0
+UUP.US,D,20200330,000000,25.0563,25.1122,25.0097,25.019,2438828.811121,0
+UUP.US,D,20200331,000000,25.1402,25.2054,24.9632,25.0004,1647178.1829923,0
+UUP.US,D,20200401,000000,25.1495,25.2054,25.1122,25.1588,3219597.3633926,0
+UUP.US,D,20200402,000000,25.2707,25.3498,25.1961,25.2893,3917184.5727046,0
+UUP.US,D,20200403,000000,25.401,25.485,25.3824,25.429,3338632.6779805,0
+UUP.US,D,20200406,000000,25.4104,25.4896,25.3917,25.4383,1829892.9586388,0
+UUP.US,D,20200407,000000,25.1681,25.2519,25.1588,25.2054,2296888.551265,0
+UUP.US,D,20200408,000000,25.224,25.2986,25.224,25.2986,2311079.2503832,0
+UUP.US,D,20200409,000000,25.1122,25.1588,25.0563,25.1122,1808817.7904256,0
+UUP.US,D,20200413,000000,25.1029,25.1309,25.047,25.0749,1272320.7188389,0
+UUP.US,D,20200414,000000,24.9911,25.0097,24.9305,24.9352,2614119.3066117,0
+UUP.US,D,20200415,000000,25.2054,25.2147,25.047,25.1216,2221221.6358352,0
+UUP.US,D,20200416,000000,25.1774,25.3265,25.1495,25.2333,2800248.9506386,0
+UUP.US,D,20200417,000000,25.1774,25.1914,25.1348,25.1681,946138.54389411,0
+UUP.US,D,20200420,000000,25.224,25.2519,25.1681,25.2519,1393961.7218075,0
+UUP.US,D,20200421,000000,25.3452,25.3638,25.2519,25.2893,1764115.4247695,0
+UUP.US,D,20200422,000000,25.2519,25.3731,25.2519,25.3638,1020404.9554784,0
+UUP.US,D,20200423,000000,25.3824,25.4009,25.2519,25.3731,1600267.2066741,0
+UUP.US,D,20200424,000000,25.3452,25.3685,25.3079,25.3172,905353.29627337,0
+UUP.US,D,20200427,000000,25.2147,25.28,25.2054,25.2519,2344000.2128086,0
+UUP.US,D,20200428,000000,25.1402,25.2333,25.1309,25.224,1128368.240814,0
+UUP.US,D,20200429,000000,25.1402,25.1961,25.1029,25.1216,839117.51325304,0
+UUP.US,D,20200430,000000,25.1309,25.1563,24.9319,24.9631,1973796.0702446,0
+UUP.US,D,20200501,000000,24.9631,25.0097,24.9166,24.9911,1176357.7660708,0
+UUP.US,D,20200504,000000,25.0936,25.1355,25.0702,25.1309,1073759.3226691,0
+UUP.US,D,20200505,000000,25.1588,25.1867,25.0656,25.1495,5299558.0642256,0
+UUP.US,D,20200506,000000,25.224,25.28,25.1961,25.2707,810343.33003002,0
+UUP.US,D,20200507,000000,25.2986,25.3265,25.169,25.1961,700995.63859425,0
+UUP.US,D,20200508,000000,25.1867,25.2115,25.075,25.1867,1171194.6825453,0
+UUP.US,D,20200511,000000,25.2333,25.3079,25.21,25.28,4664217.616636,0
+UUP.US,D,20200512,000000,25.1774,25.2333,25.1495,25.2333,675456.02900372,0
+UUP.US,D,20200513,000000,25.1774,25.2986,25.1588,25.28,887556.70219656,0
+UUP.US,D,20200514,000000,25.3359,25.3545,25.28,25.3079,1009069.9963854,0
+UUP.US,D,20200515,000000,25.2707,25.3452,25.2426,25.3265,483744.76007218,0
+UUP.US,D,20200518,000000,25.2333,25.2475,25.1122,25.1216,1953004.2223495,0
+UUP.US,D,20200519,000000,25.0936,25.1076,25.0376,25.1029,862403.43849445,0
+UUP.US,D,20200520,000000,25.0004,25.0283,24.9631,25.019,1921211.1752817,0
+UUP.US,D,20200521,000000,25.0097,25.1029,25.0028,25.0749,1100494.4581476,0
+UUP.US,D,20200522,000000,25.1588,25.1867,25.1402,25.1495,2223813.3728367,0
+UUP.US,D,20200526,000000,24.9818,24.9911,24.9259,24.9631,1137517.1260884,0
+UUP.US,D,20200527,000000,24.9538,25.0375,24.9352,24.9538,624535.64091013,0
+UUP.US,D,20200528,000000,24.8979,24.9166,24.7954,24.8233,3289418.650894,0
+UUP.US,D,20200529,000000,24.7675,24.834,24.7208,24.7861,1469543.8557785,0
+UUP.US,D,20200601,000000,24.7208,24.7395,24.6463,24.6463,1482529.3703615,0
+UUP.US,D,20200602,000000,24.5997,24.637,24.5625,24.6184,845056.50810445,0
+UUP.US,D,20200603,000000,24.5811,24.5904,24.4693,24.4693,7282021.160567,0
+UUP.US,D,20200604,000000,24.4879,24.4879,24.3202,24.3761,3475743.6142312,0
+UUP.US,D,20200605,000000,24.3761,24.4413,24.3574,24.4227,4395114.827156,0
+UUP.US,D,20200608,000000,24.3761,24.3994,24.3388,24.3574,1926006.1570302,0
+UUP.US,D,20200609,000000,24.3574,24.3668,24.2503,24.2829,1109766.7594697,0
+UUP.US,D,20200610,000000,24.2177,24.2922,24.1152,24.1617,1321327.6216018,0
+UUP.US,D,20200611,000000,24.2643,24.4133,24.1991,24.4041,1158799.4186252,0
+UUP.US,D,20200612,000000,24.3948,24.5718,24.3527,24.4693,1915565.1593957,0
+UUP.US,D,20200615,000000,24.4879,24.5019,24.3295,24.3668,779102.97221927,0
+UUP.US,D,20200616,000000,24.3854,24.5065,24.3854,24.4413,1525440.5935516,0
+UUP.US,D,20200617,000000,24.4506,24.5344,24.4506,24.4599,806262.01499209,0
+UUP.US,D,20200618,000000,24.5158,24.5811,24.4972,24.5532,661080.74240547,0
+UUP.US,D,20200619,000000,24.5065,24.6184,24.5065,24.5811,2101205.4319639,0
+UUP.US,D,20200622,000000,24.5251,24.5251,24.4263,24.4506,1003511.9815073,0
+UUP.US,D,20200623,000000,24.3202,24.3668,24.2736,24.3668,1678664.2997154,0
+UUP.US,D,20200624,000000,24.4227,24.4972,24.4134,24.4786,1260922.4419475,0
+UUP.US,D,20200625,000000,24.5532,24.5718,24.5158,24.5158,1228626.0720417,0
+UUP.US,D,20200626,000000,24.5344,24.6091,24.5205,24.5532,596947.32492796,0
+UUP.US,D,20200629,000000,24.4879,24.5904,24.4879,24.5625,591725.21633616,0
+UUP.US,D,20200630,000000,24.5904,24.6091,24.4879,24.5251,1068282.8697007,0
+UUP.US,D,20200701,000000,24.5158,24.5298,24.4367,24.4693,790804.95990627,0
+UUP.US,D,20200702,000000,24.4506,24.5298,24.4134,24.4879,557257.79717409,0
+UUP.US,D,20200706,000000,24.3388,24.3854,24.3108,24.3574,1056102.2423853,0
+UUP.US,D,20200707,000000,24.3668,24.432,24.3621,24.4134,642032.8169234,0
+UUP.US,D,20200708,000000,24.3574,24.3668,24.2736,24.2829,471075.83448112,0
+UUP.US,D,20200709,000000,24.2643,24.3761,24.255,24.3668,675203.83099323,0
+UUP.US,D,20200710,000000,24.3108,24.3481,24.2838,24.3295,235532.55132544,0
+UUP.US,D,20200713,000000,24.2922,24.3108,24.2363,24.2922,402193.58212512,0
+UUP.US,D,20200714,000000,24.3108,24.3108,24.2177,24.2456,831081.51877392,0
+UUP.US,D,20200715,000000,24.1338,24.2037,24.1059,24.1804,563813.87226395,0
+UUP.US,D,20200716,000000,24.2084,24.2736,24.1431,24.2643,401209.47329267,0
+UUP.US,D,20200717,000000,24.1991,24.1991,24.1431,24.1617,450951.50642659,0
+UUP.US,D,20200720,000000,24.1617,24.1976,24.1152,24.1245,318207.35189799,0
+UUP.US,D,20200721,000000,24.0965,24.1037,23.9242,23.9754,1449878.850058,0
+UUP.US,D,20200722,000000,23.9009,23.9242,23.8729,23.9102,701599.84063642,0
+UUP.US,D,20200723,000000,23.9288,23.9381,23.817,23.8636,1341340.3386219,0
+UUP.US,D,20200724,000000,23.8076,23.8357,23.7518,23.7611,1175307.1198909,0
+UUP.US,D,20200727,000000,23.6027,23.6213,23.5296,23.584,1516345.3674284,0
+UUP.US,D,20200728,000000,23.6027,23.629,23.5654,23.6213,1337502.6361302,0
+UUP.US,D,20200729,000000,23.5561,23.5561,23.4536,23.5095,1376486.0094547,0
+UUP.US,D,20200730,000000,23.4816,23.5282,23.407,23.4163,576538.60337223,0
+UUP.US,D,20200731,000000,23.4349,23.5648,23.4163,23.5561,1869901.2217506,0
+UUP.US,D,20200803,000000,23.6586,23.6773,23.5468,23.5561,1553347.6448917,0
+UUP.US,D,20200804,000000,23.612,23.6213,23.4723,23.4723,1174486.134878,0
+UUP.US,D,20200805,000000,23.3511,23.3977,23.3084,23.3697,1358845.0269163,0
+UUP.US,D,20200806,000000,23.379,23.442,23.3325,23.3697,823296.64912229,0
+UUP.US,D,20200807,000000,23.5282,23.584,23.5002,23.5095,1289612.9168947,0
+UUP.US,D,20200810,000000,23.5468,23.5747,23.4909,23.5468,1113559.3882743,0
+UUP.US,D,20200811,000000,23.5375,23.6027,23.5002,23.584,1206849.0421312,0
+UUP.US,D,20200812,000000,23.5095,23.5468,23.4723,23.5095,652313.91028744,0
+UUP.US,D,20200813,000000,23.4536,23.5188,23.3977,23.5002,1156482.4164777,0
+UUP.US,D,20200814,000000,23.4536,23.4746,23.4163,23.4629,2053566.8375558,0
+UUP.US,D,20200817,000000,23.407,23.407,23.3604,23.3604,1021542.5294832,0
+UUP.US,D,20200818,000000,23.2206,23.2724,23.1927,23.2299,1185602.1646342,0
+UUP.US,D,20200819,000000,23.2486,23.4349,23.2234,23.4163,1623541.3269023,0
+UUP.US,D,20200820,000000,23.4723,23.4723,23.3511,23.3511,1001469.7142138,0
+UUP.US,D,20200821,000000,23.4816,23.5375,23.4629,23.4629,1789892.2078082,0
+UUP.US,D,20200824,000000,23.3977,23.5002,23.3977,23.5002,483551.58712797,0
+UUP.US,D,20200825,000000,23.4256,23.4723,23.407,23.4163,932798.87891343,0
+UUP.US,D,20200826,000000,23.4723,23.4723,23.3726,23.3884,944303.40092412,0
+UUP.US,D,20200827,000000,23.3139,23.5002,23.2952,23.4163,749469.16939453,0
+UUP.US,D,20200828,000000,23.2579,23.2999,23.2206,23.2299,1288460.3183276,0
+UUP.US,D,20200831,000000,23.202,23.2384,23.1508,23.202,1858982.6576707,0
+UUP.US,D,20200901,000000,23.1089,23.2625,23.1089,23.2486,1097764.2805362,0
+UUP.US,D,20200902,000000,23.3418,23.3837,23.3232,23.3325,2064732.2337312,0
+UUP.US,D,20200903,000000,23.3604,23.4163,23.3325,23.3418,1077951.1755584,0
+UUP.US,D,20200904,000000,23.4256,23.4647,23.3325,23.379,1280691.5464213,0
+UUP.US,D,20200908,000000,23.4909,23.5282,23.4647,23.5002,1670794.6486049,0
+UUP.US,D,20200909,000000,23.4816,23.4816,23.4378,23.4629,693601.40756312,0
+UUP.US,D,20200910,000000,23.3604,23.5188,23.3325,23.5095,1019853.3394044,0
+UUP.US,D,20200911,000000,23.4536,23.5095,23.4536,23.4629,502159.50757045,0
+UUP.US,D,20200914,000000,23.3884,23.4303,23.3697,23.407,656646.35015284,0
+UUP.US,D,20200915,000000,23.3884,23.4536,23.379,23.4256,481360.14739422,0
+UUP.US,D,20200916,000000,23.3884,23.4769,23.3697,23.4536,646070.13145738,0
+UUP.US,D,20200917,000000,23.4816,23.4826,23.3697,23.3697,939731.6412445,0
+UUP.US,D,20200918,000000,23.3977,23.4163,23.3418,23.3977,880070.17742543,0
+UUP.US,D,20200921,000000,23.5188,23.612,23.5095,23.5654,1511765.0222846,0
+UUP.US,D,20200922,000000,23.5747,23.6866,23.5561,23.6493,1425513.3026951,0
+UUP.US,D,20200923,000000,23.7145,23.7983,23.6679,23.7797,13003075.076776,0
+UUP.US,D,20200924,000000,23.7983,23.817,23.7052,23.7425,2559542.5839575,0
+UUP.US,D,20200925,000000,23.8263,23.8543,23.7983,23.8076,1513756.849976,0
+UUP.US,D,20200928,000000,23.7145,23.7611,23.6959,23.7331,811888.7135837,0
+UUP.US,D,20200929,000000,23.6679,23.6819,23.6213,23.6213,1329679.1318898,0
+UUP.US,D,20200930,000000,23.6679,23.7144,23.5747,23.6213,1307131.5565684,0
+UUP.US,D,20201001,000000,23.6027,23.6493,23.584,23.584,983056.03989857,0
+UUP.US,D,20201002,000000,23.6399,23.6493,23.6027,23.6399,1453510.5014091,0
+UUP.US,D,20201005,000000,23.5468,23.5468,23.5002,23.5375,1123780.3833891,0
+UUP.US,D,20201006,000000,23.5002,23.6212,23.5002,23.6027,2450065.0373759,0
+UUP.US,D,20201007,000000,23.584,23.5933,23.5561,23.5747,1243412.3877379,0
+UUP.US,D,20201008,000000,23.5747,23.6213,23.5561,23.5654,950134.00429017,0
+UUP.US,D,20201009,000000,23.4536,23.4816,23.407,23.4256,2139313.0879413,0
+UUP.US,D,20201012,000000,23.4163,23.4256,23.3977,23.3977,725711.04362282,0
+UUP.US,D,20201013,000000,23.5002,23.5468,23.4909,23.5375,13455111.57124,0
+UUP.US,D,20201014,000000,23.4909,23.5095,23.4536,23.4816,943895.59137523,0
+UUP.US,D,20201015,000000,23.5933,23.6213,23.5747,23.5933,1520908.5416438,0
+UUP.US,D,20201016,000000,23.5561,23.5747,23.5376,23.5654,1020891.107388,0
+UUP.US,D,20201019,000000,23.4536,23.5049,23.4442,23.4909,585880.6615908,0
+UUP.US,D,20201020,000000,23.4349,23.4536,23.3884,23.4163,1651063.105537,0
+UUP.US,D,20201021,000000,23.3418,23.3418,23.2546,23.2952,1742865.3277234,0
+UUP.US,D,20201022,000000,23.3325,23.3884,23.3325,23.3884,1369464.1729327,0
+UUP.US,D,20201023,000000,23.3232,23.3837,23.3185,23.3325,516744.06485826,0
+UUP.US,D,20201026,000000,23.379,23.4163,23.379,23.4163,395305.89348103,0
+UUP.US,D,20201027,000000,23.3511,23.379,23.3325,23.3697,195085.35635706,0
+UUP.US,D,20201028,000000,23.5095,23.5468,23.4816,23.5188,696208.16912693,0
+UUP.US,D,20201029,000000,23.5747,23.6762,23.5747,23.612,1309092.2619522,0
+UUP.US,D,20201030,000000,23.5933,23.6679,23.5758,23.6399,653606.02264759,0
+UUP.US,D,20201102,000000,23.6866,23.6959,23.6493,23.6679,1838855.1100671,0
+UUP.US,D,20201103,000000,23.5095,23.5468,23.4629,23.5375,6662110.9384877,0
+UUP.US,D,20201104,000000,23.5468,23.5747,23.4676,23.5002,1209059.7991594,0
+UUP.US,D,20201105,000000,23.3045,23.3594,23.2486,23.2765,1670970.6506208,0
+UUP.US,D,20201106,000000,23.2206,23.2672,23.1741,23.1927,3752962.886917,0
+UUP.US,D,20201109,000000,23.1648,23.379,23.1648,23.3418,1981588.4521774,0
+UUP.US,D,20201110,000000,23.2952,23.3465,23.2906,23.3418,788098.39232129,0
+UUP.US,D,20201111,000000,23.407,23.4303,23.3697,23.3697,532016.53246406,0
+UUP.US,D,20201112,000000,23.3884,23.3939,23.343,23.3697,533794.79673381,0
+UUP.US,D,20201113,000000,23.3418,23.3511,23.3139,23.3232,1113747.1953034,0
+UUP.US,D,20201116,000000,23.3045,23.3139,23.2672,23.2672,3210594.4310094,0
+UUP.US,D,20201117,000000,23.2113,23.2486,23.2113,23.2299,1102470.1880937,0
+UUP.US,D,20201118,000000,23.2206,23.2393,23.1834,23.2393,438249.3121618,0
+UUP.US,D,20201119,000000,23.3045,23.3045,23.1927,23.202,324971.62449439,0
+UUP.US,D,20201120,000000,23.1927,23.2393,23.1927,23.2299,358211.32227771,0
+UUP.US,D,20201123,000000,23.1554,23.3238,23.1461,23.2672,804477.3116242,0
+UUP.US,D,20201124,000000,23.2393,23.2656,23.1554,23.1554,715091.89760642,0
+UUP.US,D,20201125,000000,23.1554,23.1741,23.105,23.1182,643157.51273191,0
+UUP.US,D,20201127,000000,23.1089,23.1089,23.0622,23.0715,212788.58351083,0
+UUP.US,D,20201130,000000,23.0063,23.1275,22.997,23.1275,467649.16108745,0
+UUP.US,D,20201201,000000,23.0343,23.0622,22.9038,22.9224,1052662.6907954,0
+UUP.US,D,20201202,000000,22.9505,22.9551,22.8853,22.8945,1207591.6847834,0
+UUP.US,D,20201203,000000,22.7734,22.8153,22.7454,22.7734,1076550.6717129,0
+UUP.US,D,20201204,000000,22.7454,22.8293,22.7361,22.8013,1968643.7185493,0
+UUP.US,D,20201207,000000,22.8107,22.8478,22.7734,22.8386,962609.75693703,0
+UUP.US,D,20201208,000000,22.82,22.8759,22.82,22.8665,657052.01333568,0
+UUP.US,D,20201209,000000,22.8386,22.9224,22.82,22.8759,556631.05828843,0
+UUP.US,D,20201210,000000,22.8759,22.8759,22.7827,22.8107,653254.01861592,0
+UUP.US,D,20201211,000000,22.8479,22.8759,22.8386,22.8665,1092207.3388411,0
+UUP.US,D,20201214,000000,22.7454,22.8293,22.7361,22.8013,488693.20699301,0
+UUP.US,D,20201215,000000,22.7548,22.7827,22.7174,22.7267,916417.81324447,0
+UUP.US,D,20201216,000000,22.6709,22.792,22.6569,22.6988,804625.41088143,0
+UUP.US,D,20201217,000000,22.5684,22.5871,22.5404,22.5777,989424.30795934,0
+UUP.US,D,20201218,000000,22.615,22.6429,22.5964,22.6057,964150.84775861,0
+UUP.US,D,20201221,000000,22.7081,22.7174,22.6057,22.6522,664216.58319981,0
+UUP.US,D,20201222,000000,22.6802,22.7827,22.6802,22.7734,1381080.3059778,0
+UUP.US,D,20201223,000000,22.6709,22.7174,22.6383,22.6709,814166.00795932,0
+UUP.US,D,20201224,000000,22.6709,22.6988,22.6662,22.6895,301063.25309941,0
+UUP.US,D,20201228,000000,22.6522,22.7081,22.6243,22.6895,1111952.8332883,0
+UUP.US,D,20201229,000000,22.615,22.6336,22.5684,22.615,1550467.2216569,0
+UUP.US,D,20201230,000000,22.5497,22.559,22.5078,22.5218,1571073.4088889,0
+UUP.US,D,20201231,000000,22.5218,22.615,22.5171,22.5871,860201.26693047,0
+UUP.US,D,20210104,000000,22.4845,22.6057,22.4845,22.6057,1419563.5760134,0
+UUP.US,D,20210105,000000,22.5497,22.5684,22.4659,22.4752,776208.5976052,0
+UUP.US,D,20210106,000000,22.5311,22.5684,22.4473,22.4473,1119123.8422506,0
+UUP.US,D,20210107,000000,22.559,22.615,22.559,22.5777,1092586.1724483,0
+UUP.US,D,20210108,000000,22.5404,22.6802,22.5311,22.615,1800465.2069546,0
+UUP.US,D,20210111,000000,22.7734,22.8013,22.7091,22.7548,1553752.2348915,0
+UUP.US,D,20210112,000000,22.7454,22.7454,22.615,22.6336,1460093.4060746,0
+UUP.US,D,20210113,000000,22.6988,22.7267,22.6616,22.7081,1026801.1262978,0
+UUP.US,D,20210114,000000,22.7454,22.7548,22.6255,22.6616,659509.60245924,0
+UUP.US,D,20210115,000000,22.7548,22.8107,22.7454,22.8107,1263743.840116,0
+UUP.US,D,20210119,000000,22.7267,22.7641,22.7174,22.7454,1511669.5089955,0
+UUP.US,D,20210120,000000,22.7641,22.7919,22.7128,22.7361,525097.7215123,0
+UUP.US,D,20210121,000000,22.6709,22.6895,22.6243,22.6336,863554.96387855,0
+UUP.US,D,20210122,000000,22.6895,22.6895,22.6428,22.6802,909138.41279685,0
+UUP.US,D,20210125,000000,22.6895,22.7454,22.6802,22.7081,623098.64884181,0
+UUP.US,D,20210126,000000,22.6709,22.6895,22.6336,22.6429,920132.09968841,0
+UUP.US,D,20210127,000000,22.7454,22.8339,22.7267,22.7827,1054129.7319883,0
+UUP.US,D,20210128,000000,22.7548,22.7594,22.7081,22.7267,712247.96259445,0
+UUP.US,D,20210129,000000,22.7081,22.7641,22.7081,22.7548,940064.32798175,0
+UUP.US,D,20210201,000000,22.8107,22.8759,22.8013,22.8665,2342906.6393078,0
+UUP.US,D,20210202,000000,22.8945,22.9318,22.8776,22.8945,1565958.6185995,0
+UUP.US,D,20210203,000000,22.9038,22.9318,22.8852,22.8852,1778205.2446835,0
+UUP.US,D,20210204,000000,22.9505,23.0063,22.9505,22.9877,1496450.7005408,0
+UUP.US,D,20210205,000000,22.9131,22.9224,22.8572,22.8572,1505094.1166112,0
+UUP.US,D,20210208,000000,22.8665,22.8759,22.8293,22.8479,1859273.49027,0
+UUP.US,D,20210209,000000,22.7548,22.7734,22.7081,22.7267,2153822.5224175,0
+UUP.US,D,20210210,000000,22.6895,22.7174,22.6755,22.7174,702000.13790414,0
+UUP.US,D,20210211,000000,22.6895,22.7253,22.6802,22.7081,275769.40242123,0
+UUP.US,D,20210212,000000,22.7734,22.7827,22.6988,22.7267,538525.38750089,0
+UUP.US,D,20210216,000000,22.7361,22.7594,22.7094,22.7267,1188575.954792,0
+UUP.US,D,20210217,000000,22.8386,22.8665,22.82,22.82,1006582.3581372,0
+UUP.US,D,20210218,000000,22.7641,22.806,22.7361,22.7454,628158.70679708,0
+UUP.US,D,20210219,000000,22.6895,22.7173,22.6598,22.6895,1248427.3720062,0
+UUP.US,D,20210222,000000,22.6429,22.6709,22.5964,22.6243,758518.24864771,0
+UUP.US,D,20210223,000000,22.6429,22.6709,22.6057,22.6429,473889.72036843,0
+UUP.US,D,20210224,000000,22.6802,22.7157,22.6057,22.6057,980697.18361317,0
+UUP.US,D,20210225,000000,22.5404,22.6802,22.5218,22.6802,1021870.9234884,0
+UUP.US,D,20210226,000000,22.7267,22.8479,22.7267,22.8479,1446367.3952055,0
+UUP.US,D,20210301,000000,22.8293,22.8852,22.8293,22.8665,2407951.1891722,0
+UUP.US,D,20210302,000000,22.8572,22.8805,22.7827,22.7827,1482711.8114755,0
+UUP.US,D,20210303,000000,22.8572,22.8665,22.8013,22.8479,1089503.9908052,0
+UUP.US,D,20210304,000000,22.8945,23.025,22.8572,22.997,2283748.4983267,0
+UUP.US,D,20210305,000000,23.0529,23.1182,23.0437,23.0808,2823542.3881612,0
+UUP.US,D,20210308,000000,23.1554,23.2113,23.1368,23.2113,1777539.871209,0
+UUP.US,D,20210309,000000,23.1089,23.1275,23.0808,23.0808,1575509.9475076,0
+UUP.US,D,20210310,000000,23.0622,23.1262,23.0436,23.0436,2200298.8596113,0
+UUP.US,D,20210311,000000,23.0156,23.0529,22.9318,22.9318,1763644.2974222,0
+UUP.US,D,20210312,000000,23.0715,23.0901,22.9971,23.0063,846829.40645908,0
+UUP.US,D,20210315,000000,23.0715,23.0892,23.0343,23.0529,541658.00874616,0
+UUP.US,D,20210316,000000,23.0622,23.1089,23.0437,23.0529,363594.40832301,0
+UUP.US,D,20210317,000000,23.0622,23.0995,22.9318,22.9411,3279333.9500233,0
+UUP.US,D,20210318,000000,23.0529,23.0808,23.0063,23.0808,967894.11014418,0
+UUP.US,D,20210319,000000,23.1182,23.1461,23.0715,23.0901,2385109.5617024,0
+UUP.US,D,20210322,000000,23.0529,23.0808,23.025,23.0436,913045.87218499,0
+UUP.US,D,20210323,000000,23.1461,23.1834,23.1275,23.1834,1344049.0525729,0
+UUP.US,D,20210324,000000,23.2299,23.2486,23.1927,23.2393,1853140.2492914,0
+UUP.US,D,20210325,000000,23.2393,23.3325,23.2393,23.3045,1584760.7851692,0
+UUP.US,D,20210326,000000,23.2952,23.3045,23.2579,23.2765,702690.19458818,0
+UUP.US,D,20210329,000000,23.2859,23.3325,23.2672,23.3325,1211000.1140657,0
+UUP.US,D,20210330,000000,23.407,23.4349,23.3977,23.4256,805113.70915707,0
+UUP.US,D,20210331,000000,23.3977,23.408,23.3418,23.407,1482899.6185046,0
+UUP.US,D,20210401,000000,23.3418,23.379,23.3045,23.3045,2098809.0142727,0
+UUP.US,D,20210405,000000,23.2859,23.2952,23.2206,23.2299,1829314.5129892,0
+UUP.US,D,20210406,000000,23.2113,23.2206,23.1648,23.1741,1980978.8842201,0
+UUP.US,D,20210407,000000,23.1554,23.2206,23.1275,23.202,814449.3282775,0
+UUP.US,D,20210408,000000,23.1461,23.1461,23.0901,23.0995,624538.8604592,0
+UUP.US,D,20210409,000000,23.1554,23.1648,23.1089,23.1182,741761.56892057,0
+UUP.US,D,20210412,000000,23.0995,23.1298,23.0995,23.1089,514986.19106596,0
+UUP.US,D,20210413,000000,23.0901,23.0901,23.025,23.025,535221.05697189,0
+UUP.US,D,20210414,000000,23.0063,23.0343,22.9691,22.997,678739.96905528,0
+UUP.US,D,20210415,000000,22.9784,23.0156,22.9702,22.997,418840.79718387,0
+UUP.US,D,20210416,000000,22.9691,22.9877,22.9505,22.9691,463283.45254831,0
+UUP.US,D,20210419,000000,22.8572,22.8852,22.8386,22.8386,1146250.6895327,0
+UUP.US,D,20210420,000000,22.8479,22.8945,22.8293,22.8759,887779.92426543,0
+UUP.US,D,20210421,000000,22.9224,22.941,22.8479,22.8479,447883.27616273,0
+UUP.US,D,20210422,000000,22.8759,22.9318,22.8736,22.9131,384532.20910926,0
+UUP.US,D,20210423,000000,22.8107,22.8572,22.7734,22.7827,609345.80839713,0
+UUP.US,D,20210426,000000,22.8107,22.82,22.7641,22.7827,860701.37021936,0
+UUP.US,D,20210427,000000,22.8013,22.82,22.7735,22.792,391463.89825731,0
+UUP.US,D,20210428,000000,22.8293,22.8386,22.7081,22.7081,507655.27783321,0
+UUP.US,D,20210429,000000,22.7267,22.7641,22.7174,22.7174,285768.24865012,0
+UUP.US,D,20210430,000000,22.7827,22.9038,22.7827,22.9038,1206964.9458977,0
+UUP.US,D,20210503,000000,22.8479,22.8479,22.7827,22.8013,1101695.3499508,0
+UUP.US,D,20210504,000000,22.8759,22.9131,22.8572,22.9038,1315271.6498008,0
+UUP.US,D,20210505,000000,22.9038,22.9131,22.8852,22.8945,1532259.5984822,0
+UUP.US,D,20210506,000000,22.8293,22.8293,22.7827,22.7827,511093.75624014,0
+UUP.US,D,20210507,000000,22.7174,22.7361,22.615,22.615,1979699.6500562,0
+UUP.US,D,20210510,000000,22.5684,22.6243,22.5684,22.615,707910.15681392,0
+UUP.US,D,20210511,000000,22.5964,22.6058,22.5684,22.5964,589753.7791222,0
+UUP.US,D,20210512,000000,22.6988,22.7641,22.6709,22.7641,2554114.4242252,0
+UUP.US,D,20210513,000000,22.7454,22.7827,22.7174,22.7267,483514.02572215,0
+UUP.US,D,20210514,000000,22.6522,22.6616,22.6336,22.6336,685307.8491584,0
+UUP.US,D,20210517,000000,22.6429,22.6522,22.5964,22.6057,270274.7053415,0
+UUP.US,D,20210518,000000,22.5031,22.5404,22.4938,22.5031,723039.89107761,0
+UUP.US,D,20210519,000000,22.5497,22.6336,22.4948,22.6057,1389341.6688919,0
+UUP.US,D,20210520,000000,22.5497,22.5497,22.4938,22.4938,910842.62743798,0
+UUP.US,D,20210521,000000,22.5218,22.6057,22.5218,22.5684,736058.6743343,0
+UUP.US,D,20210524,000000,22.5311,22.5404,22.5031,22.5124,768378.65426658,0
+UUP.US,D,20210525,000000,22.4845,22.5216,22.4659,22.4845,664116.77717863,0
+UUP.US,D,20210526,000000,22.5404,22.5871,22.4956,22.5684,360924.32896083,0
+UUP.US,D,20210527,000000,22.5684,22.587,22.5404,22.5497,380519.57778482,0
+UUP.US,D,20210528,000000,22.6429,22.6439,22.5544,22.5684,646890.04328725,0
+UUP.US,D,20210601,000000,22.5031,22.5311,22.4752,22.5311,794370.07390995,0
+UUP.US,D,20210602,000000,22.5684,22.587,22.5311,22.5311,1606979.9664854,0
+UUP.US,D,20210603,000000,22.6243,22.6988,22.6243,22.6709,2235690.2893565,0
+UUP.US,D,20210604,000000,22.5871,22.5964,22.559,22.5871,1484564.1253738,0
+UUP.US,D,20210607,000000,22.559,22.5777,22.5311,22.5497,904546.26263978,0
+UUP.US,D,20210608,000000,22.5871,22.5949,22.5544,22.5777,741561.95687822,0
+UUP.US,D,20210609,000000,22.5218,22.6056,22.5124,22.5964,874343.67281264,0
+UUP.US,D,20210610,000000,22.6336,22.6336,22.5497,22.5777,825901.26432004,0
+UUP.US,D,20210611,000000,22.6429,22.7128,22.6429,22.6895,1169827.4473735,0
+UUP.US,D,20210614,000000,22.6522,22.6895,22.6522,22.6709,972238.35502284,0
+UUP.US,D,20210615,000000,22.6802,22.7035,22.6802,22.6895,504023.62648207,0
+UUP.US,D,20210616,000000,22.6895,22.8852,22.6788,22.8759,2057955.0829385,0
+UUP.US,D,20210617,000000,22.9784,23.0622,22.9598,23.0529,2114726.4648756,0
+UUP.US,D,20210618,000000,23.1182,23.1554,23.0995,23.1275,1369290.3172829,0
+UUP.US,D,20210621,000000,23.0529,23.0715,23.0063,23.0156,703095.85777102,0
+UUP.US,D,20210622,000000,23.0436,23.0715,22.9691,22.9784,487988.12574665,0
+UUP.US,D,20210623,000000,22.9505,23.0249,22.9318,23.0156,1125149.7649269,0
+UUP.US,D,20210624,000000,22.997,23.0343,22.9784,22.997,444502.74963907,0
+UUP.US,D,20210625,000000,22.9505,23.0236,22.9318,23.0063,383020.09422931,0
+UUP.US,D,20210628,000000,23.025,23.0436,22.997,23.0156,834474.92349387,0
+UUP.US,D,20210629,000000,23.0808,23.0995,23.0529,23.0715,680758.62632227,0
+UUP.US,D,20210630,000000,23.0995,23.1648,23.0995,23.1368,933272.15262674,0
+UUP.US,D,20210701,000000,23.1461,23.202,23.1199,23.202,2403482.4550628,0
+UUP.US,D,20210702,000000,23.1834,23.202,23.0995,23.1089,1188433.2214499,0
+UUP.US,D,20210706,000000,23.1648,23.2205,23.1461,23.1927,1236425.9662557,0
+UUP.US,D,20210707,000000,23.202,23.2671,23.1834,23.2299,750267.61756393,0
+UUP.US,D,20210708,000000,23.1275,23.1648,23.1135,23.1368,1327362.1297423,0
+UUP.US,D,20210709,000000,23.0995,23.1182,23.0715,23.0808,1343825.830504,0
+UUP.US,D,20210712,000000,23.1275,23.1275,23.0809,23.1089,457885.34194068,0
+UUP.US,D,20210713,000000,23.2113,23.2486,23.1557,23.2486,1585580.6969991,0
+UUP.US,D,20210714,000000,23.1461,23.1648,23.1368,23.1368,955209.08680776,0
+UUP.US,D,20210715,000000,23.1834,23.2206,23.1654,23.202,404461.21785353,0
+UUP.US,D,20210716,000000,23.2113,23.2393,23.1937,23.2299,872092.13482958,0
+UUP.US,D,20210719,000000,23.2299,23.2765,23.2021,23.2672,1194462.3636753,0
+UUP.US,D,20210720,000000,23.3325,23.3418,23.2859,23.2952,1566004.7654695,0
+UUP.US,D,20210721,000000,23.3139,23.3232,23.2299,23.2393,810164.10846512,0
+UUP.US,D,20210722,000000,23.1648,23.2765,23.1648,23.2672,1023266.0614188,0
+UUP.US,D,20210723,000000,23.2672,23.2999,23.2672,23.2765,460641.27594474,0
+UUP.US,D,20210726,000000,23.2393,23.2393,23.1741,23.202,482324.93893224,0
+UUP.US,D,20210727,000000,23.1648,23.202,23.1275,23.1648,844925.5797756,0
+UUP.US,D,20210728,000000,23.202,23.2393,23.0995,23.0995,804318.48053674,0
+UUP.US,D,20210729,000000,23.0343,23.0436,23.0063,23.0156,886650.93572483,0
+UUP.US,D,20210730,000000,23.0343,23.0901,23.0156,23.0808,669635.08428488,0
+UUP.US,D,20210802,000000,23.0343,23.0714,23.0203,23.0529,974664.82183872,0
+UUP.US,D,20210803,000000,23.0343,23.0799,23.0343,23.0622,626860.15533878,0
+UUP.US,D,20210804,000000,22.997,23.1182,22.9924,23.0995,699613.37886013,0
+UUP.US,D,20210805,000000,23.0995,23.1135,23.0716,23.0995,165800.33801492,0
+UUP.US,D,20210806,000000,23.202,23.2486,23.1834,23.2299,1411811.9750355,0
+UUP.US,D,20210809,000000,23.2206,23.2859,23.2206,23.2765,464284.73230913,0
+UUP.US,D,20210810,000000,23.3232,23.3232,23.2952,23.2952,932469.41172525,0
+UUP.US,D,20210811,000000,23.2579,23.2858,23.233,23.2486,1066375.8234682,0
+UUP.US,D,20210812,000000,23.2765,23.2952,23.2672,23.2765,192023.56519135,0
+UUP.US,D,20210813,000000,23.2113,23.2299,23.1461,23.1648,795255.44990425,0
+UUP.US,D,20210816,000000,23.1648,23.1927,23.1554,23.1834,522895.54994831,0
+UUP.US,D,20210817,000000,23.2579,23.3232,23.2579,23.3232,1083278.4560865,0
+UUP.US,D,20210818,000000,23.3045,23.3511,23.2672,23.3232,576729.6299504,0
+UUP.US,D,20210819,000000,23.3884,23.4349,23.3697,23.4349,1062875.1004459,0
+UUP.US,D,20210820,000000,23.4349,23.4442,23.3977,23.407,832578.60909155,0
+UUP.US,D,20210823,000000,23.3139,23.3325,23.2672,23.2672,1205617.0280204,0
+UUP.US,D,20210824,000000,23.2765,23.2929,23.2299,23.2486,1155883.5803506,0
+UUP.US,D,20210825,000000,23.2859,23.3139,23.2299,23.2299,717302.65463459,0
+UUP.US,D,20210826,000000,23.2672,23.3044,23.2672,23.2952,345599.27538688,0
+UUP.US,D,20210827,000000,23.3045,23.3204,23.1834,23.1927,923319.45326786,0
+UUP.US,D,20210830,000000,23.1927,23.2206,23.1834,23.1927,408037.06368745,0
+UUP.US,D,20210831,000000,23.1554,23.2113,23.1377,23.1927,748181.34976646,0
+UUP.US,D,20210901,000000,23.1368,23.1554,23.1182,23.1461,1101809.1073513,0
+UUP.US,D,20210902,000000,23.1182,23.1322,23.0808,23.0901,865629.42666275,0
+UUP.US,D,20210903,000000,23.0343,23.0622,23.0156,23.0436,779646.0028291,0
+UUP.US,D,20210907,000000,23.1275,23.1648,23.1089,23.1554,485818.14967336,0
+UUP.US,D,20210908,000000,23.202,23.2393,23.1741,23.1927,1078331.0823487,0
+UUP.US,D,20210909,000000,23.1368,23.1798,23.1135,23.1368,212140.38096471,0
+UUP.US,D,20210910,000000,23.1275,23.1834,23.1183,23.1741,428877.20481857,0
+UUP.US,D,20210913,000000,23.202,23.202,23.1648,23.1741,169051.00939276,0
+UUP.US,D,20210914,000000,23.1089,23.1927,23.0995,23.1741,408309.65217539,0
+UUP.US,D,20210915,000000,23.1368,23.1601,23.1275,23.1275,201533.03996156,0
+UUP.US,D,20210916,000000,23.2393,23.2579,23.2299,23.2299,455256.04353339,0
+UUP.US,D,20210917,000000,23.2672,23.3232,23.2486,23.3139,2166113.6875843,0
+UUP.US,D,20210920,000000,23.3418,23.3511,23.3071,23.3232,1487381.2308102,0
+UUP.US,D,20210921,000000,23.3139,23.3417,23.2999,23.3045,670721.14550454,0
+UUP.US,D,20210922,000000,23.3232,23.3977,23.2625,23.3697,948269.88537855,0
+UUP.US,D,20210923,000000,23.2952,23.3045,23.2579,23.2765,553440.48515991,0
+UUP.US,D,20210924,000000,23.3511,23.3604,23.3252,23.3418,492806.71752165,0
+UUP.US,D,20210927,000000,23.379,23.379,23.3419,23.3697,274202.55520709,0
+UUP.US,D,20210928,000000,23.4349,23.4723,23.4163,23.4536,2423441.5129317,0
+UUP.US,D,20210929,000000,23.5282,23.6213,23.5188,23.6213,904986.26767937,0
+UUP.US,D,20210930,000000,23.6027,23.6213,23.5468,23.584,835288.3962256,0
+UUP.US,D,20211001,000000,23.5095,23.5561,23.5095,23.5375,1633253.6332639,0
+UUP.US,D,20211004,000000,23.4629,23.4815,23.4349,23.4629,939111.34145698,0
+UUP.US,D,20211005,000000,23.5282,23.5282,23.4723,23.5095,695388.25729706,0
+UUP.US,D,20211006,000000,23.6027,23.6212,23.5654,23.5747,1203667.0544669,0
+UUP.US,D,20211007,000000,23.5654,23.5747,23.5375,23.5654,515147.16851946,0
+UUP.US,D,20211008,000000,23.5282,23.5607,23.5188,23.5468,411616.12907044,0
+UUP.US,D,20211011,000000,23.5561,23.612,23.5336,23.612,2020448.4094542,0
+UUP.US,D,20211012,000000,23.6213,23.6585,23.612,23.6399,835815.32909008,0
+UUP.US,D,20211013,000000,23.5747,23.584,23.5095,23.5095,815377.63159272,0
+UUP.US,D,20211014,000000,23.4816,23.5188,23.4816,23.5095,546222.25614462,0
+UUP.US,D,20211015,000000,23.5002,23.5235,23.4723,23.4816,523976.24525286,0
+UUP.US,D,20211018,000000,23.5002,23.5188,23.4629,23.4909,1749976.2384364,0
+UUP.US,D,20211019,000000,23.4163,23.4489,23.3977,23.4349,1039587.0288384,0
+UUP.US,D,20211020,000000,23.4256,23.4442,23.379,23.3977,837616.13020332,0
+UUP.US,D,20211021,000000,23.3977,23.4536,23.3884,23.4536,578238.52528128,0
+UUP.US,D,20211022,000000,23.4163,23.4442,23.3837,23.407,406125.7247228,0
+UUP.US,D,20211025,000000,23.4536,23.4723,23.4442,23.4442,380847.97178998,0
+UUP.US,D,20211026,000000,23.4442,23.5095,23.4442,23.4909,841387.2953475,0
+UUP.US,D,20211027,000000,23.4442,23.4816,23.421,23.4816,360679.6432315,0
+UUP.US,D,20211028,000000,23.4163,23.4163,23.3139,23.3418,609328.63746875,0
+UUP.US,D,20211029,000000,23.407,23.5723,23.407,23.5282,857694.31138784,0
+UUP.US,D,20211101,000000,23.5188,23.5282,23.4536,23.4536,2389141.5103213,0
+UUP.US,D,20211102,000000,23.4909,23.5328,23.4816,23.5095,1188864.6410253,0
+UUP.US,D,20211103,000000,23.5282,23.5468,23.4442,23.4536,1826179.7453779,0
+UUP.US,D,20211104,000000,23.5468,23.612,23.5468,23.5747,1147118.8945986,0
+UUP.US,D,20211105,000000,23.6027,23.6356,23.5468,23.5561,683337.48512746,0
+UUP.US,D,20211108,000000,23.5282,23.5375,23.4909,23.5095,649163.04493078,0
+UUP.US,D,20211109,000000,23.4909,23.5282,23.4629,23.4816,327843.46226497,0
+UUP.US,D,20211110,000000,23.5375,23.7331,23.5211,23.7331,1822775.6088277,0
+UUP.US,D,20211111,000000,23.7331,23.789,23.7331,23.789,609542.20089041,0
+UUP.US,D,20211112,000000,23.7983,23.803,23.7425,23.7611,278479.18955528,0
+UUP.US,D,20211115,000000,23.7704,23.8916,23.7519,23.8916,542628.1661993,0
+UUP.US,D,20211116,000000,23.9288,23.9847,23.9009,23.9847,1515391.3077206,0
+UUP.US,D,20211117,000000,23.9661,23.994,23.9196,23.9381,732999.02953463,0
+UUP.US,D,20211118,000000,23.9195,23.9381,23.8729,23.8729,759884.41063648,0
+UUP.US,D,20211119,000000,23.9474,24.0033,23.9381,23.994,729700.06492074,0
+UUP.US,D,20211122,000000,24.0872,24.1245,24.05,24.1152,1170025.9862328,0
+UUP.US,D,20211123,000000,24.1245,24.1338,24.078,24.1059,833227.8848207,0
+UUP.US,D,20211124,000000,24.2084,24.2269,24.171,24.1991,1083082.0635932,0
+UUP.US,D,20211126,000000,24.05,24.0593,23.9847,24.0127,1180891.9643446,0
+UUP.US,D,20211129,000000,24.0686,24.0965,24.05,24.0593,804923.75576193,0
+UUP.US,D,20211130,000000,23.9009,24.1484,23.8729,23.9474,2270445.3215688,0
+UUP.US,D,20211201,000000,23.9474,24.0219,23.9009,24.0127,1960898.5566695,0
+UUP.US,D,20211202,000000,23.9474,24.0314,23.9474,24.022,785984.22176522,0
+UUP.US,D,20211203,000000,24.0314,24.0965,23.9847,24.0127,1421007.0071799,0
+UUP.US,D,20211206,000000,24.0407,24.0872,24.0314,24.05,732028.87208149,0
+UUP.US,D,20211207,000000,24.1245,24.1245,24.05,24.0593,2988972.4780331,0
+UUP.US,D,20211208,000000,24.022,24.0267,23.9381,23.9474,627362.40499372,0
+UUP.US,D,20211209,000000,24.0033,24.0686,23.994,24.0314,806837.24109262,0
+UUP.US,D,20211210,000000,24.0407,24.0719,23.9754,23.994,601682.20842713,0
+UUP.US,D,20211213,000000,24.0033,24.0779,24.0033,24.0686,763819.77278324,0
+UUP.US,D,20211214,000000,24.05,24.1245,24.0425,24.1152,667207.54428598,0
+UUP.US,D,20211215,000000,24.1245,24.2084,24.0546,24.0779,788804.54675068,0
+UUP.US,D,20211216,000000,23.9754,24.0219,23.9567,23.9754,1200491.5059007,0
+UUP.US,D,20211217,000000,24.0033,24.1431,24.0033,24.1431,585129.43347443,0
+UUP.US,D,20211220,000000,24.0872,24.1245,24.0686,24.1152,1527148.0277418,0
+UUP.US,D,20211221,000000,24.1059,24.143,24.0872,24.0872,951923.00039016,0
+UUP.US,D,20211222,000000,24.0407,24.05,23.9847,23.994,2255433.6374377,0
+UUP.US,D,20211223,000000,24.05,24.05,23.9754,23.9754,2378713.390883,0
+UUP.US,D,20211227,000000,24.022,24.022,23.9847,23.9847,1444848.8412274,0
+UUP.US,D,20211228,000000,24.0033,24.0453,23.998,24.0127,880262.27718661,0
+UUP.US,D,20211229,000000,23.9847,23.9847,23.9102,23.9474,1343722.8049338,0
+UUP.US,D,20211230,000000,23.9847,24.0174,23.9521,23.9847,394533.20170419,0
+UUP.US,D,20211231,000000,23.9381,23.9567,23.8729,23.8822,1246342.1773918,0
+UUP.US,D,20220103,000000,23.9847,24.05,23.9847,24.0314,3701965.2296458,0
+UUP.US,D,20220104,000000,24.05,24.0593,23.9847,24.05,1406147.7150381,0
+UUP.US,D,20220105,000000,23.9661,24.0314,23.9381,24.022,1105266.9030526,0
+UUP.US,D,20220106,000000,24.0127,24.0549,23.98,24.0407,1500912.9955521,0
+UUP.US,D,20220107,000000,23.9847,23.9898,23.8916,23.9102,580012.49681893,0
+UUP.US,D,20220110,000000,24.0127,24.022,23.9474,23.9661,1077838.491341,0
+UUP.US,D,20220111,000000,23.9567,23.9847,23.8636,23.8636,1407641.5858066,0
+UUP.US,D,20220112,000000,23.789,23.789,23.6912,23.7052,3744732.6463107,0
+UUP.US,D,20220113,000000,23.6399,23.6959,23.6306,23.6959,4079369.3571137,0
+UUP.US,D,20220114,000000,23.7052,23.7845,23.6866,23.7611,2471496.5023529,0
+UUP.US,D,20220118,000000,23.8543,23.9195,23.8357,23.9102,2082358.1917072,0
+UUP.US,D,20220119,000000,23.845,23.8729,23.8263,23.8543,1620581.4881238,0
+UUP.US,D,20220120,000000,23.845,23.9288,23.817,23.9288,1108624.8927328,0
+UUP.US,D,20220121,000000,23.8357,23.8729,23.8357,23.8636,1314122.2707828,0
+UUP.US,D,20220124,000000,23.9661,23.994,23.9103,23.9381,2088728.6061341,0
+UUP.US,D,20220125,000000,24.0033,24.022,23.9381,23.9474,1408837.1116947,0
+UUP.US,D,20220126,000000,23.9567,24.0965,23.9521,24.0779,1699145.9977167,0
+UUP.US,D,20220127,000000,24.2363,24.2876,24.2085,24.2829,1642344.566655,0
+UUP.US,D,20220128,000000,24.2643,24.2899,24.227,24.2736,1922586.9959177,0
+UUP.US,D,20220131,000000,24.1991,24.2131,24.0872,24.1059,2206224.9762664,0
+UUP.US,D,20220201,000000,24.0407,24.0872,24.0314,24.0407,4313968.2392088,0
+UUP.US,D,20220202,000000,23.9474,23.9847,23.9288,23.9474,4723751.3716753,0
+UUP.US,D,20220203,000000,23.8636,23.8729,23.7704,23.8263,6990701.3361369,0
+UUP.US,D,20220204,000000,23.8543,23.8822,23.7983,23.8076,2408175.4844241,0
+UUP.US,D,20220207,000000,23.845,23.845,23.7891,23.817,1244834.3552439,0
+UUP.US,D,20220208,000000,23.845,23.8822,23.8357,23.8543,1707539.3621426,0
+UUP.US,D,20220209,000000,23.817,23.8496,23.7983,23.8263,685497.80255354,0
+UUP.US,D,20220210,000000,23.9288,23.9474,23.7424,23.8636,3146019.9353093,0
+UUP.US,D,20220211,000000,23.9102,23.98,23.8636,23.9661,2370374.7587913,0
+UUP.US,D,20220214,000000,24.022,24.0593,23.994,24.0314,2075446.8930366,0
+UUP.US,D,20220215,000000,23.9754,24.022,23.9288,23.9381,1342546.5963402,0
+UUP.US,D,20220216,000000,23.9288,23.9288,23.8636,23.8916,746084.35013877,0
+UUP.US,D,20220217,000000,23.9009,23.9195,23.8729,23.9009,922396.51586775,0
+UUP.US,D,20220218,000000,23.9195,23.994,23.9103,23.9661,1228107.7246414,0
+UUP.US,D,20220222,000000,23.9567,23.9754,23.9148,23.9754,1257421.7189252,0
+UUP.US,D,20220223,000000,23.9381,24.0127,23.9196,24.0033,1303169.3648461,0
+UUP.US,D,20220224,000000,24.2643,24.3761,24.171,24.1991,4466982.6746831,0
+UUP.US,D,20220225,000000,24.1617,24.171,24.0779,24.0779,1388300.6813592,0
+UUP.US,D,20220228,000000,24.1617,24.1617,24.0965,24.1152,1451452.1363703,0
+UUP.US,D,20220301,000000,24.227,24.3388,24.2084,24.3015,2680871.2906663,0
+UUP.US,D,20220302,000000,24.3388,24.4041,24.2644,24.2829,1557669.3529268,0
+UUP.US,D,20220303,000000,24.3481,24.432,24.3295,24.3761,1911156.5235356,0
+UUP.US,D,20220304,000000,24.6463,24.6603,24.5578,24.5625,3469449.3957991,0
+UUP.US,D,20220307,000000,24.6277,24.7675,24.6185,24.7395,2691547.3153829,0
+UUP.US,D,20220308,000000,24.6929,24.7535,24.6114,24.6929,1606814.6962998,0
+UUP.US,D,20220309,000000,24.4599,24.5158,24.4041,24.4506,1711614.2380824,0
+UUP.US,D,20220310,000000,24.5158,24.5811,24.4973,24.5718,1178430.0824889,0
+UUP.US,D,20220311,000000,24.5904,24.7488,24.5631,24.7022,1782937.9818166,0
+UUP.US,D,20220314,000000,24.6556,24.7022,24.5997,24.6929,1866779.3323356,0
+UUP.US,D,20220315,000000,24.5997,24.7115,24.5727,24.6649,818492.00872659,0
+UUP.US,D,20220316,000000,24.5718,24.6928,24.4879,24.4879,2101796.7558098,0
+UUP.US,D,20220317,000000,24.4786,24.4972,24.3496,24.432,3314643.8178587,0
+UUP.US,D,20220318,000000,24.5625,24.5718,24.4506,24.4599,980617.76806944,0
+UUP.US,D,20220321,000000,24.4786,24.5532,24.4599,24.5532,1322460.9028745,0
+UUP.US,D,20220322,000000,24.5251,24.5625,24.4972,24.5438,996462.2422267,0
+UUP.US,D,20220323,000000,24.6091,24.637,24.5625,24.5718,499926.21369879,0
+UUP.US,D,20220324,000000,24.6277,24.6556,24.5719,24.5997,1788240.5791352,0
+UUP.US,D,20220325,000000,24.5904,24.6277,24.5532,24.6091,643051.2676126,0
+UUP.US,D,20220328,000000,24.7488,24.7488,24.6557,24.6836,1166238.7233433,0
+UUP.US,D,20220329,000000,24.4599,24.5532,24.4227,24.5344,1655085.3955086,0
+UUP.US,D,20220330,000000,24.3854,24.4134,24.3481,24.4041,4262989.8992319,0
+UUP.US,D,20220331,000000,24.4879,24.5251,24.4041,24.5065,1802131.8601899,0
+UUP.US,D,20220401,000000,24.5718,24.5997,24.5438,24.5438,1957694.0321617,0
+UUP.US,D,20220404,000000,24.6277,24.6742,24.6091,24.6556,1242868.2839451,0
+UUP.US,D,20220405,000000,24.6463,24.7861,24.6137,24.7861,2234074.0757232,0
+UUP.US,D,20220406,000000,24.7488,24.8605,24.7395,24.8047,1774513.4950831,0
+UUP.US,D,20220407,000000,24.7861,24.8653,24.7675,24.8513,944922.62752861,0
+UUP.US,D,20220408,000000,24.9259,24.9538,24.842,24.8513,1831635.8078688,0
+UUP.US,D,20220411,000000,24.8979,24.9166,24.8653,24.9072,855518.96939944,0
+UUP.US,D,20220412,000000,24.8885,24.9911,24.8699,24.9911,1513410.2118594,0
+UUP.US,D,20220413,000000,25.0283,25.0376,24.8606,24.8885,3119376.0203877,0
+UUP.US,D,20220414,000000,24.9725,25.0936,24.9725,25.0004,1637322.0701055,0
+UUP.US,D,20220418,000000,25.047,25.1169,25.0284,25.1029,1233139.8798381,0
+UUP.US,D,20220419,000000,25.1495,25.1681,25.1122,25.1588,1608215.2001453,0
+UUP.US,D,20220420,000000,25.0097,25.0274,24.9585,24.9818,1325647.1832709,0
+UUP.US,D,20220421,000000,24.9445,25.0749,24.9259,25.0563,2339854.5067893,0
+UUP.US,D,20220422,000000,25.1402,25.2426,25.1262,25.2054,1295695.7182712,0
+UUP.US,D,20220425,000000,25.3265,25.3685,25.2986,25.3265,2485947.9849458,0
+UUP.US,D,20220426,000000,25.3917,25.4943,25.3824,25.485,2405464.624107,0
+UUP.US,D,20220427,000000,25.6713,25.7231,25.606,25.6434,4155777.8420127,0
+UUP.US,D,20220428,000000,25.8297,25.8763,25.7831,25.7924,2611874.2077268,0
+UUP.US,D,20220429,000000,25.7179,25.7365,25.606,25.6899,3250832.3552882,0
+UUP.US,D,20220502,000000,25.7924,25.8484,25.7365,25.8204,2461952.6857259,0
+UUP.US,D,20220503,000000,25.6993,25.8017,25.6806,25.7738,2360540.109565,0
+UUP.US,D,20220504,000000,25.7179,25.8158,25.5222,25.5595,11385221.619898,0
+UUP.US,D,20220505,000000,25.7179,25.8949,25.7179,25.7738,3397166.2264419,0
+UUP.US,D,20220506,000000,25.7458,25.8484,25.718,25.8204,2689894.6135269,0
+UUP.US,D,20220509,000000,25.8484,25.9089,25.7551,25.8297,3238524.019193,0
+UUP.US,D,20220510,000000,25.8111,25.9042,25.8111,25.8856,10905730.957331,0
+UUP.US,D,20220511,000000,25.8204,25.9136,25.7458,25.9136,2468523.7853781,0
+UUP.US,D,20220512,000000,26.0161,26.1372,25.9917,26.1372,3450137.4672932,0
+UUP.US,D,20220513,000000,26.1558,26.1558,26.0254,26.0627,3064631.8811818,0
+UUP.US,D,20220516,000000,26.0161,26.0627,25.9415,25.9601,1847919.2138826,0
+UUP.US,D,20220517,000000,25.7831,25.8017,25.7272,25.7458,8267566.9850798,0
+UUP.US,D,20220518,000000,25.8017,25.8856,25.7458,25.8763,2343799.5275832,0
+UUP.US,D,20220519,000000,25.6806,25.6806,25.5688,25.606,6716391.4626275,0
+UUP.US,D,20220520,000000,25.6527,25.7272,25.6434,25.662,2873584.9125417,0
+UUP.US,D,20220523,000000,25.485,25.5035,25.4104,25.429,3988742.2703379,0
+UUP.US,D,20220524,000000,25.401,25.4104,25.308,25.3545,3909251.6037957,0
+UUP.US,D,20220525,000000,25.4663,25.5035,25.4038,25.4477,1658240.5535974,0
+UUP.US,D,20220526,000000,25.401,25.415,25.3452,25.3638,1383752.5317061,0
+UUP.US,D,20220527,000000,25.3265,25.3824,25.2707,25.3079,2873943.3556715,0
+UUP.US,D,20220531,000000,25.3824,25.4243,25.3172,25.3545,2914934.6544327,0
+UUP.US,D,20220601,000000,25.3824,25.5858,25.3731,25.5502,4020529.9514905,0
+UUP.US,D,20220602,000000,25.429,25.4617,25.3265,25.3265,6697715.9316545,0
+UUP.US,D,20220603,000000,25.3917,25.4663,25.3545,25.4383,6132069.0627866,0
+UUP.US,D,20220606,000000,25.429,25.5222,25.4197,25.4943,3011191.6593493,0
+UUP.US,D,20220607,000000,25.5874,25.5874,25.4602,25.4663,1606084.9318439,0
+UUP.US,D,20220608,000000,25.4943,25.5408,25.4617,25.5408,1075876.7127742,0
+UUP.US,D,20220609,000000,25.5595,25.7319,25.5269,25.7272,4564874.1373442,0
+UUP.US,D,20220610,000000,25.8856,25.9508,25.8763,25.9322,2694658.4729677,0
+UUP.US,D,20220613,000000,26.0906,26.2071,26.0627,26.1838,6636354.5459264,0
+UUP.US,D,20220614,000000,26.1279,26.2862,26.1185,26.2397,4439422.2614595,0
+UUP.US,D,20220615,000000,26.1838,26.2863,26.0162,26.0347,6312507.6172405,0
+UUP.US,D,20220616,000000,25.9788,26.0489,25.7086,25.7831,5267194.0837893,0
+UUP.US,D,20220617,000000,26.0068,26.1325,26.0013,26.044,2261098.9706181,0
+UUP.US,D,20220621,000000,25.9415,25.9975,25.8949,25.9508,2712887.559803,0
+UUP.US,D,20220622,000000,25.9508,25.9515,25.8204,25.9136,1911281.0127663,0
+UUP.US,D,20220623,000000,25.9508,26.0068,25.8763,25.9415,2321845.4224739,0
+UUP.US,D,20220624,000000,25.9229,25.9462,25.8525,25.8856,1531549.1513207,0
+UUP.US,D,20220627,000000,25.8484,25.867,25.7738,25.8391,1572143.3723632,0
+UUP.US,D,20220628,000000,25.9601,26.0068,25.9322,25.9882,1799600.2214377,0
+UUP.US,D,20220629,000000,26.0533,26.1464,26.044,26.1372,2173572.3095969,0
+UUP.US,D,20220630,000000,26.1558,26.1744,26.0254,26.0533,2268118.6607741,0
+UUP.US,D,20220701,000000,26.2211,26.284,26.1323,26.1372,3181591.6598024,0
+UUP.US,D,20220705,000000,26.5099,26.5752,26.4726,26.5099,3568906.6324913,0
+UUP.US,D,20220706,000000,26.6124,26.6916,26.5845,26.631,4990965.3590341,0
+UUP.US,D,20220707,000000,26.631,26.6869,26.5845,26.6404,2493750.0255258,0
+UUP.US,D,20220708,000000,26.6497,26.7149,26.5845,26.6217,1863326.9025494,0
+UUP.US,D,20220711,000000,26.892,26.9479,26.836,26.9293,4543287.0608288,0
+UUP.US,D,20220712,000000,26.9199,26.9386,26.836,26.9199,1702855.9914286,0
+UUP.US,D,20220713,000000,26.9758,26.9898,26.7429,26.864,1743069.2324979,0
+UUP.US,D,20220714,000000,27.1529,27.2087,26.9759,27.0503,3295885.651793,0
+UUP.US,D,20220715,000000,26.9572,26.9855,26.8547,26.892,2567060.2310363,0
+UUP.US,D,20220718,000000,26.7243,26.7522,26.5938,26.7429,3888414.6822136,0
+UUP.US,D,20220719,000000,26.5379,26.5798,26.4912,26.5752,3464471.9729366,0
+UUP.US,D,20220720,000000,26.5472,26.7056,26.5379,26.6497,2384771.5090501,0
+UUP.US,D,20220721,000000,26.6869,26.7155,26.5752,26.5752,3038991.392387,0
+UUP.US,D,20220722,000000,26.5752,26.5846,26.4168,26.5379,3381964.5889157,0
+UUP.US,D,20220725,000000,26.454,26.5472,26.4447,26.5006,2159922.4947224,0
+UUP.US,D,20220726,000000,26.631,26.7056,26.6282,26.7056,2631893.363845,0
+UUP.US,D,20220727,000000,26.6497,26.7429,26.454,26.4819,5309785.4984384,0
+UUP.US,D,20220728,000000,26.5006,26.5913,26.454,26.4633,2534336.7342872,0
+UUP.US,D,20220729,000000,26.5192,26.5519,26.3609,26.3609,5943980.8597421,0
+UUP.US,D,20220801,000000,26.2676,26.2909,26.2025,26.2583,6253358.0617236,0
+UUP.US,D,20220802,000000,26.3235,26.4726,26.2863,26.4261,16160848.512558,0
+UUP.US,D,20220803,000000,26.4726,26.6024,26.467,26.5006,3017010.457702,0
+UUP.US,D,20220804,000000,26.4913,26.5053,26.3142,26.3328,2721705.9047061,0
+UUP.US,D,20220805,000000,26.5938,26.6124,26.5192,26.5565,3433644.7905898,0
+UUP.US,D,20220808,000000,26.4913,26.5286,26.4279,26.5192,3008598.8491648,0
+UUP.US,D,20220809,000000,26.4261,26.5099,26.4168,26.4913,1542840.1099097,0
+UUP.US,D,20220810,000000,26.2025,26.2397,26.072,26.2025,6651821.2596595,0
+UUP.US,D,20220811,000000,26.1185,26.2211,26.072,26.2211,3100774.5390433,0
+UUP.US,D,20220812,000000,26.3049,26.3888,26.2863,26.3235,3294626.8081065,0
+UUP.US,D,20220815,000000,26.4074,26.5565,26.4074,26.5565,4802905.0587481,0
+UUP.US,D,20220816,000000,26.5938,26.5938,26.4913,26.5472,3261090.9118088,0
+UUP.US,D,20220817,000000,26.5938,26.631,26.5192,26.5845,2902714.3193454,0
+UUP.US,D,20220818,000000,26.631,26.8267,26.6275,26.7895,3187699.1443885,0
+UUP.US,D,20220819,000000,26.9386,26.9851,26.9153,26.9572,3373784.7879114,0
+UUP.US,D,20220822,000000,27.0317,27.2087,27.0317,27.1808,5031326.6993606,0
+UUP.US,D,20220823,000000,27.1715,27.1807,26.9525,27.0691,15620468.664792,0
+UUP.US,D,20220824,000000,27.1808,27.2181,27.0224,27.0877,4877167.1776003,0
+UUP.US,D,20220825,000000,27.0784,27.1111,27.0038,27.041,2618846.6778297,0
+UUP.US,D,20220826,000000,26.892,27.1622,26.8314,27.1436,2944587.7745519,0
+UUP.US,D,20220829,000000,27.1342,27.1855,27.0737,27.1529,4187551.5717861,0
+UUP.US,D,20220830,000000,27.0877,27.2274,27.0691,27.1436,2811413.2736309,0
+UUP.US,D,20220831,000000,27.2087,27.2227,27.0503,27.1249,2680553.6284914,0
+UUP.US,D,20220901,000000,27.2927,27.4564,27.274,27.3672,5220224.0824048,0
+UUP.US,D,20220902,000000,27.2554,27.3858,27.1901,27.3765,2874663.4614802,0
+UUP.US,D,20220906,000000,27.5163,27.6048,27.4604,27.5349,16150103.804128,0
+UUP.US,D,20220907,000000,27.6188,27.6281,27.3392,27.3392,3630495.5330204,0
+UUP.US,D,20220908,000000,27.4604,27.4976,27.3672,27.3951,2608985.1990279,0
+UUP.US,D,20220909,000000,27.2087,27.2351,27.1622,27.1994,3636939.9970758,0
+UUP.US,D,20220912,000000,27.0503,27.0784,26.9758,27.0597,3843007.2353112,0
+UUP.US,D,20220913,000000,27.3113,27.4511,27.2553,27.4325,8437465.8090611,0
+UUP.US,D,20220914,000000,27.3579,27.4137,27.3113,27.3765,2275908.8963409,0
+UUP.US,D,20220915,000000,27.4044,27.4231,27.3439,27.3951,2521395.2202082,0
+UUP.US,D,20220916,000000,27.4883,27.5023,27.3385,27.3951,3913372.6266055,0
+UUP.US,D,20220919,000000,27.4883,27.5017,27.3579,27.3765,1869131.7495229,0
+UUP.US,D,20220920,000000,27.5163,27.5442,27.4511,27.507,2216220.6029462,0
+UUP.US,D,20220921,000000,27.6374,27.8797,27.6188,27.7771,5067594.9196359,0
+UUP.US,D,20220922,000000,27.7399,27.8517,27.7045,27.8145,2773322.7885819,0
+UUP.US,D,20220923,000000,28.0008,28.299,28.0008,28.2524,5327632.5321173,0
+UUP.US,D,20220926,000000,28.3642,28.6065,28.3176,28.5692,8286039.6844614,0
+UUP.US,D,20220927,000000,28.504,28.6624,28.4387,28.5785,8251286.7986151,0
+UUP.US,D,20220928,000000,28.6065,28.6344,28.1686,28.2058,10586661.839465,0
+UUP.US,D,20220929,000000,28.2431,28.285,28.066,28.094,6715178.7658111,0
+UUP.US,D,20220930,000000,28.2058,28.2058,28.0381,28.094,5110538.3383167,0
+UUP.US,D,20221003,000000,28.1079,28.1592,27.9188,27.9636,3683143.7457816,0
+UUP.US,D,20221004,000000,27.7865,27.8052,27.5628,27.5815,13211520.488591,0
+UUP.US,D,20221005,000000,27.8797,27.9822,27.8052,27.8424,5311178.4900028,0
+UUP.US,D,20221006,000000,28.0102,28.1406,27.9542,28.1219,3481096.6511519,0
+UUP.US,D,20221007,000000,28.1779,28.271,28.1043,28.2338,5079365.5910364,0
+UUP.US,D,20221010,000000,28.3456,28.4015,28.2524,28.3549,4399582.4880824,0
+UUP.US,D,20221011,000000,28.3363,28.4108,28.1499,28.3736,5197559.5301339,0
+UUP.US,D,20221012,000000,28.3829,28.4481,28.3083,28.3736,2647061.7326976,0
+UUP.US,D,20221013,000000,28.476,28.4911,28.0847,28.1872,7896751.1281925,0
+UUP.US,D,20221014,000000,28.2617,28.4108,28.2384,28.3829,4287066.7603616,0
+UUP.US,D,20221017,000000,28.1872,28.2034,28.0381,28.094,4303473.5824231,0
+UUP.US,D,20221018,000000,28.0288,28.1685,28.0102,28.0753,5716338.3500045,0
+UUP.US,D,20221019,000000,28.2431,28.3363,28.2058,28.2803,3619747.6050412,0
+UUP.US,D,20221020,000000,28.2431,28.327,28.1033,28.299,3689096.6920123,0
+UUP.US,D,20221021,000000,28.3922,28.4108,28.0008,28.0567,6817322.1796109,0
+UUP.US,D,20221024,000000,28.1499,28.1639,28.0148,28.0847,3361400.2558216,0
+UUP.US,D,20221025,000000,27.8899,27.9076,27.7585,27.7771,5729634.0144813,0
+UUP.US,D,20221026,000000,27.6607,27.6654,27.4697,27.4883,8243138.1199185,0
+UUP.US,D,20221027,000000,27.6561,27.7213,27.5163,27.7026,4628655.5507901,0
+UUP.US,D,20221028,000000,27.7492,27.8331,27.7119,27.7492,2661514.2884735,0
+UUP.US,D,20221031,000000,27.9365,28.0007,27.9123,27.9822,3134536.876959,0
+UUP.US,D,20221101,000000,27.8052,28.0241,27.7865,27.9729,3556258.0973777,0
+UUP.US,D,20221102,000000,27.8797,28.094,27.6747,28.094,5709217.7806444,0
+UUP.US,D,20221103,000000,28.327,28.3549,28.2058,28.327,9502480.8364556,0
+UUP.US,D,20221104,000000,27.9822,28.0753,27.7678,27.7959,5882536.8389211,0
+UUP.US,D,20221107,000000,27.684,27.7352,27.6001,27.6374,3455837.1423304,0
+UUP.US,D,20221108,000000,27.6654,27.6747,27.4325,27.5163,5067863.2153918,0
+UUP.US,D,20221109,000000,27.6561,27.7678,27.5256,27.7213,3080886.311254,0
+UUP.US,D,20221110,000000,27.2647,27.302,27.0877,27.0877,11192402.826086,0
+UUP.US,D,20221111,000000,26.8463,26.9246,26.6621,26.6962,9047882.6541155,0
+UUP.US,D,20221114,000000,26.864,26.9012,26.7429,26.8174,7070628.7881696,0
+UUP.US,D,20221115,000000,26.6031,26.8827,26.5752,26.7243,5629101.4483996,0
+UUP.US,D,20221116,000000,26.6497,26.7615,26.631,26.6683,2694385.8844798,0
+UUP.US,D,20221117,000000,26.864,26.906,26.7708,26.7708,3919230.0595471,0
+UUP.US,D,20221118,000000,26.7895,26.8686,26.7429,26.8453,3564495.8502652,0
+UUP.US,D,20221121,000000,27.0503,27.1203,27.0224,27.0784,3888433.9995081,0
+UUP.US,D,20221122,000000,26.9945,27.0131,26.9013,26.9106,3344351.6703121,0
+UUP.US,D,20221123,000000,26.836,26.8409,26.6226,26.631,5058164.8604094,0
+UUP.US,D,20221125,000000,26.7056,26.7336,26.6217,26.631,1402020.2531301,0
+UUP.US,D,20221128,000000,26.6124,26.836,26.5845,26.8267,3044226.3791751,0
+UUP.US,D,20221129,000000,26.836,26.8733,26.7429,26.8733,1419321.0366501,0
+UUP.US,D,20221130,000000,26.7615,26.9479,26.5938,26.659,4359615.0059255,0
+UUP.US,D,20221201,000000,26.3795,26.4447,26.3142,26.3328,7501065.3279212,0
+UUP.US,D,20221202,000000,26.4261,26.5006,26.277,26.3049,4127022.9760841,0
+UUP.US,D,20221205,000000,26.3226,26.5286,26.2956,26.5192,5526044.7558469,0
+UUP.US,D,20221206,000000,26.4633,26.5844,26.4074,26.5379,4334991.8946369,0
+UUP.US,D,20221207,000000,26.4354,26.515,26.4168,26.454,3079893.6169573,0
+UUP.US,D,20221208,000000,26.4261,26.4633,26.3609,26.3702,2665162.03757,0
+UUP.US,D,20221209,000000,26.4074,26.454,26.3049,26.4261,2836405.5598795,0
+UUP.US,D,20221212,000000,26.4074,26.5099,26.3609,26.4447,4502244.2492825,0
+UUP.US,D,20221213,000000,26.1176,26.2304,26.1092,26.2118,10691224.207799,0
+UUP.US,D,20221214,000000,26.1745,26.249,26.044,26.0906,6212815.3534662,0
+UUP.US,D,20221215,000000,26.1465,26.4168,26.1232,26.3328,9752016.2798702,0
+UUP.US,D,20221216,000000,26.3516,26.3981,26.277,26.3795,5419887.6375396,0
+UUP.US,D,20221219,000000,26.3481,26.4327,26.3105,26.3857,6233392.4006481,0
+UUP.US,D,20221220,000000,26.2447,26.2618,26.1413,26.2071,3918736.7154994,0
+UUP.US,D,20221221,000000,26.2447,26.3105,26.1977,26.2729,4714678.7974264,0
+UUP.US,D,20221222,000000,26.3199,26.3763,26.2963,26.3105,2919841.5410366,0
+UUP.US,D,20221223,000000,26.3293,26.3669,26.2682,26.3011,1970542.3470431,0
+UUP.US,D,20221227,000000,26.3199,26.3293,26.2447,26.2917,3215351.4565833,0
+UUP.US,D,20221228,000000,26.2447,26.3857,26.2071,26.3857,2119286.6712222,0
+UUP.US,D,20221229,000000,26.2729,26.3011,26.1977,26.2259,2245233.0146751,0
+UUP.US,D,20221230,000000,26.1883,26.2531,26.1037,26.1413,3656645.0439356,0
+UUP.US,D,20230103,000000,26.3857,26.4702,26.3106,26.4233,4768710.9691989,0
+UUP.US,D,20230104,000000,26.2917,26.3846,26.2635,26.3293,2105480.2226051,0
+UUP.US,D,20230105,000000,26.5088,26.6019,26.4985,26.5737,3635939.6263493,0
+UUP.US,D,20230106,000000,26.5643,26.628,26.2259,26.2259,4036164.9333492,0
+UUP.US,D,20230109,000000,26.1131,26.1224,26.0003,26.0661,10484220.056671,0
+UUP.US,D,20230110,000000,26.0661,26.1225,26.0285,26.0849,1776768.0215491,0
+UUP.US,D,20230111,000000,26.0755,26.1366,26.0567,26.0849,2053020.3987334,0
+UUP.US,D,20230112,000000,25.9157,26.0802,25.7935,25.8311,4649475.2959476,0
+UUP.US,D,20230113,000000,25.8969,25.9063,25.8123,25.8217,2180332.7061271,0
+UUP.US,D,20230117,000000,25.7935,25.9251,25.7653,25.8969,2730804.472107,0
+UUP.US,D,20230118,000000,25.6901,25.9119,25.6734,25.8969,3418063.0586093,0
+UUP.US,D,20230119,000000,25.8499,25.9157,25.7935,25.8311,2669280.7753567,0
+UUP.US,D,20230120,000000,25.9063,25.9439,25.7935,25.7935,2803196.3056327,0
+UUP.US,D,20230123,000000,25.8593,25.878,25.7945,25.8311,3846450.2016233,0
+UUP.US,D,20230124,000000,25.8405,25.9251,25.7841,25.8029,1865941.8497532,0
+UUP.US,D,20230125,000000,25.7935,25.8217,25.7042,25.7183,2373398.5176144,0
+UUP.US,D,20230126,000000,25.7559,25.8687,25.7465,25.7841,2826703.8642005,0
+UUP.US,D,20230127,000000,25.8687,25.8875,25.7935,25.8217,2717500.1535367,0
+UUP.US,D,20230130,000000,25.8311,25.9157,25.7982,25.9157,3198422.6526964,0
+UUP.US,D,20230131,000000,25.8969,25.9533,25.8499,25.8593,2262073.5202698,0
+UUP.US,D,20230201,000000,25.7841,25.8593,25.5867,25.6149,7593603.1226585,0
+UUP.US,D,20230202,000000,25.6807,25.8311,25.6713,25.7841,4576769.6311426,0
+UUP.US,D,20230203,000000,25.9909,26.1225,25.9439,26.1225,8370503.6246966,0
+UUP.US,D,20230206,000000,26.2259,26.3293,26.1977,26.2729,7323836.9465236,0
+UUP.US,D,20230207,000000,26.3293,26.3763,26.1226,26.2259,4556148.2565091,0
+UUP.US,D,20230208,000000,26.2071,26.2635,26.1884,26.2541,1506930.5684796,0
+UUP.US,D,20230209,000000,26.0473,26.2165,26.0473,26.2165,3839395.9127668,0
+UUP.US,D,20230210,000000,26.2259,26.3293,26.2071,26.3011,3406317.2580867,0
+UUP.US,D,20230213,000000,26.3105,26.3199,26.2105,26.2259,2138965.4881831,0
+UUP.US,D,20230214,000000,26.2447,26.2917,26.1131,26.2071,3677580.2498484,0
+UUP.US,D,20230215,000000,26.4045,26.4473,26.3763,26.3857,5114887.0830687,0
+UUP.US,D,20230216,000000,26.4515,26.489,26.3763,26.4233,4363664.3626819,0
+UUP.US,D,20230217,000000,26.4985,26.5362,26.3857,26.4045,4455109.4782799,0
+UUP.US,D,20230221,000000,26.4421,26.5079,26.3763,26.4891,2693637.2741307,0
+UUP.US,D,20230222,000000,26.4891,26.5925,26.4515,26.5737,1856613.0819982,0
+UUP.US,D,20230223,000000,26.5737,26.6489,26.5502,26.5831,4315500.3039139,0
+UUP.US,D,20230224,000000,26.7805,26.7899,26.7335,26.7805,5180179.9466744,0
+UUP.US,D,20230227,000000,26.6761,26.6915,26.5926,26.6395,3691800.5302202,0
+UUP.US,D,20230228,000000,26.6113,26.7147,26.5643,26.7147,4319596.0680668,0
+UUP.US,D,20230301,000000,26.5643,26.6395,26.5267,26.5737,4183276.2710413,0
+UUP.US,D,20230302,000000,26.7523,26.7805,26.6959,26.7147,4230228.621921,0
+UUP.US,D,20230303,000000,26.6677,26.7428,26.6019,26.6113,2973504.5621179,0
+UUP.US,D,20230306,000000,26.5831,26.6066,26.5173,26.5737,4435190.2346439,0
+UUP.US,D,20230307,000000,26.6489,26.9121,26.6395,26.9027,4414197.5816495,0
+UUP.US,D,20230308,000000,26.8933,26.9497,26.8368,26.8933,3327301.9888166,0
+UUP.US,D,20230309,000000,26.8369,26.8463,26.7899,26.8181,2924769.2240382,0
+UUP.US,D,20230310,000000,26.6489,26.6677,26.5032,26.6489,5992417.8507556,0
+UUP.US,D,20230313,000000,26.4703,26.4985,26.3763,26.4045,5638565.1046449,0
+UUP.US,D,20230314,000000,26.4233,26.5032,26.3951,26.4045,3602590.5316314,0
+UUP.US,D,20230315,000000,26.7617,26.8027,26.6724,26.6865,5470100.473946,0
+UUP.US,D,20230316,000000,26.6865,26.7053,26.6148,26.6583,2840581.5897522,0
+UUP.US,D,20230317,000000,26.5925,26.6254,26.4609,26.5079,2332317.4712437,0
+UUP.US,D,20230320,000000,26.3763,26.4045,26.3575,26.3575,2368402.7491827,0
+UUP.US,D,20230321,000000,26.3105,26.381,26.2917,26.3481,2505231.0592641,0
+UUP.US,D,20230322,000000,26.3105,26.3575,26.0473,26.1507,6005936.0001297,0
+UUP.US,D,20230323,000000,26.1131,26.2118,26.0661,26.1883,3541376.410821,0
+UUP.US,D,20230324,000000,26.3199,26.3763,26.3199,26.3481,2519885.3842526,0
+UUP.US,D,20230327,000000,26.3105,26.3199,26.2635,26.2635,2032520.3012721,0
+UUP.US,D,20230328,000000,26.2071,26.2447,26.1601,26.1695,2209749.8672583,0
+UUP.US,D,20230329,000000,26.2353,26.2682,26.1977,26.2353,1791637.2411763,0
+UUP.US,D,20230330,000000,26.1131,26.1413,26.0943,26.1131,1070856.1548763,0
+UUP.US,D,20230331,000000,26.1695,26.2259,26.1225,26.2071,2733798.1033605,0
+UUP.US,D,20230403,000000,26.1601,26.1883,26.0755,26.0849,1865436.5282018,0
+UUP.US,D,20230404,000000,26.0849,26.0943,25.9439,25.9815,2777342.991232,0
+UUP.US,D,20230405,000000,25.9909,26.0943,25.9346,26.0567,2690323.4285889,0
+UUP.US,D,20230406,000000,26.1225,26.1319,26.0285,26.0755,2294226.8646221,0
+UUP.US,D,20230410,000000,26.2541,26.3011,26.2259,26.2259,2002681.8615424,0
+UUP.US,D,20230411,000000,26.1225,26.1789,26.1038,26.1319,835242.26876727,0
+UUP.US,D,20230412,000000,25.9909,26.0379,25.9627,25.9909,2814556.9979414,0
+UUP.US,D,20230413,000000,25.8499,25.8739,25.813,25.8687,2625878.4413545,0
+UUP.US,D,20230414,000000,25.9157,26.0567,25.9063,26.0191,2954743.8346281,0
+UUP.US,D,20230417,000000,26.1131,26.1883,26.0943,26.1507,2140115.4936505,0
+UUP.US,D,20230418,000000,26.1037,26.1225,26.0567,26.0567,1822749.0912154,0
+UUP.US,D,20230419,000000,26.0943,26.1319,26.0614,26.1131,2139582.5123932,0
+UUP.US,D,20230420,000000,26.0943,26.1131,26.0473,26.1131,2119603.694006,0
+UUP.US,D,20230421,000000,26.0755,26.1883,26.0661,26.0849,2005858.4723893,0
+UUP.US,D,20230424,000000,26.0473,26.0661,25.9815,26.0003,1515449.7579176,0
+UUP.US,D,20230425,000000,26.0567,26.146,26.0567,26.1225,2187785.9330505,0
+UUP.US,D,20230426,000000,25.9157,26.0473,25.9063,26.0379,2547957.8581398,0
+UUP.US,D,20230427,000000,26.1037,26.1225,26.0285,26.0473,2097007.8419003,0
+UUP.US,D,20230428,000000,26.1319,26.1657,26.0379,26.0849,3495524.065171,0
+UUP.US,D,20230501,000000,26.1037,26.2353,26.099,26.2165,3786005.2334058,0
+UUP.US,D,20230502,000000,26.2541,26.2917,26.1413,26.1507,8473186.0277612,0
+UUP.US,D,20230503,000000,26.0567,26.0755,25.9392,26.0097,3356401.0633292,0
+UUP.US,D,20230504,000000,26.0379,26.0802,25.9909,26.0379,3818504.3240826,0
+UUP.US,D,20230505,000000,26.0849,26.1037,25.9815,26.0003,2380985.7877282,0
+UUP.US,D,20230508,000000,25.9721,26.0473,25.9627,26.0379,1517744.449678,0
+UUP.US,D,20230509,000000,26.1413,26.1601,26.0896,26.1225,1319500.9540006,0
+UUP.US,D,20230510,000000,26.0473,26.1084,26.0238,26.0755,1467000.5914111,0
+UUP.US,D,20230511,000000,26.2071,26.2635,26.1884,26.2447,3880014.1909799,0
+UUP.US,D,20230512,000000,26.2917,26.4139,26.2823,26.4139,3150171.3594711,0
+UUP.US,D,20230515,000000,26.3669,26.3856,26.3387,26.3387,1064108.2504551,0
+UUP.US,D,20230516,000000,26.3669,26.4186,26.3199,26.4045,2358994.1938144,0
+UUP.US,D,20230517,000000,26.4609,26.5267,26.4374,26.4515,1464118.6628163,0
+UUP.US,D,20230518,000000,26.5925,26.6677,26.5925,26.6489,2508681.0756661,0
+UUP.US,D,20230519,000000,26.6019,26.6348,26.5173,26.5737,2018503.2133557,0
+UUP.US,D,20230522,000000,26.5925,26.6207,26.5549,26.5925,1163237.4451378,0
+UUP.US,D,20230523,000000,26.6583,26.6912,26.6114,26.6677,984589.7873034,0
+UUP.US,D,20230524,000000,26.6771,26.7758,26.6724,26.7617,2834232.6233979,0
+UUP.US,D,20230525,000000,26.8275,26.8888,26.8275,26.8839,2606531.5408651,0
+UUP.US,D,20230526,000000,26.8463,26.9215,26.8275,26.8745,2116377.0829214,0
+UUP.US,D,20230530,000000,26.8087,26.8745,26.8087,26.8463,2190459.3500157,0
+UUP.US,D,20230531,000000,26.9215,26.9967,26.8745,26.8933,2024937.2864977,0
+UUP.US,D,20230601,000000,26.8463,26.8463,25.7559,26.5737,5976169.9011694,0
+UUP.US,D,20230602,000000,26.7053,26.8605,26.6959,26.8557,8196362.3712652,0
+UUP.US,D,20230605,000000,26.9215,26.9309,26.8087,26.8087,2309117.3609461,0
+UUP.US,D,20230606,000000,26.9309,26.945,26.8745,26.8933,748964.19901103,0
+UUP.US,D,20230607,000000,26.8369,26.9111,26.7664,26.9027,947053.43863595,0
+UUP.US,D,20230608,000000,26.7805,26.7805,26.6865,26.6865,2044875.6791608,0
+UUP.US,D,20230609,000000,26.7429,26.7805,26.7147,26.7711,1332063.779684,0
+UUP.US,D,20230612,000000,26.7617,26.8274,26.7523,26.7805,1284651.8521514,0
+UUP.US,D,20230613,000000,26.6959,26.7382,26.6583,26.6959,2862043.3939132,0
+UUP.US,D,20230614,000000,26.5925,26.7053,26.5455,26.5643,6618304.8688904,0
+UUP.US,D,20230615,000000,26.5737,26.5737,26.4045,26.4139,2040819.2768972,0
+UUP.US,D,20230616,000000,26.4233,26.4986,26.4045,26.4609,1789819.1474263,0
+UUP.US,D,20230620,000000,26.5455,26.6019,26.5314,26.5361,1495468.8118607,0
+UUP.US,D,20230621,000000,26.5643,26.5831,26.4045,26.4139,1316722.2173857,0
+UUP.US,D,20230622,000000,26.4703,26.5267,26.4328,26.5079,1394821.5248544,0
+UUP.US,D,20230623,000000,26.6113,26.6865,26.6019,26.6489,1730776.3135344,0
+UUP.US,D,20230626,000000,26.6207,26.6395,26.5926,26.6207,1123290.4467118,0
+UUP.US,D,20230627,000000,26.5267,26.5925,26.5079,26.5549,1184809.8881226,0
+UUP.US,D,20230628,000000,26.6677,26.7288,26.6395,26.6771,1418278.0193496,0
+UUP.US,D,20230629,000000,26.7899,26.8134,26.7334,26.7899,768737.69727319,0
+UUP.US,D,20230630,000000,26.7241,26.7382,26.6489,26.6771,1613816.1830164,0
+UUP.US,D,20230703,000000,26.7147,26.728,26.6489,26.7053,901345.77452482,0
+UUP.US,D,20230705,000000,26.7147,26.8275,26.7147,26.8275,881240.35979105,0
+UUP.US,D,20230706,000000,26.7617,26.8839,26.7523,26.7617,939119.35836268,0
+UUP.US,D,20230707,000000,26.6865,26.6959,26.5268,26.5361,2084576.9317376,0
+UUP.US,D,20230710,000000,26.5737,26.5911,26.4609,26.4703,1351842.5971204,0
+UUP.US,D,20230711,000000,26.4421,26.475,26.3857,26.4045,2154250.6672347,0
+UUP.US,D,20230712,000000,26.2165,26.2165,26.0943,26.0943,1370340.5574035,0
+UUP.US,D,20230713,000000,26.0003,26.0097,25.8969,25.9157,1259238.9653764,0
+UUP.US,D,20230714,000000,25.9345,25.9815,25.9071,25.9627,891804.23980091,0
+UUP.US,D,20230717,000000,25.9909,26.0285,25.9345,25.9345,1273274.1384852,0
+UUP.US,D,20230718,000000,25.9533,26.0097,25.9251,25.9533,714845.95170024,0
+UUP.US,D,20230719,000000,26.0473,26.1225,26.0194,26.0567,1666985.5847297,0
+UUP.US,D,20230720,000000,26.1225,26.2447,26.113,26.2071,2645314.7039708,0
+UUP.US,D,20230721,000000,26.2635,26.3206,26.2588,26.2823,2357123.9721571,0
+UUP.US,D,20230724,000000,26.3481,26.3857,26.3011,26.3763,1582716.0351606,0
+UUP.US,D,20230725,000000,26.4515,26.4515,26.3481,26.3481,1623613.0381031,0
+UUP.US,D,20230726,000000,26.3387,26.3669,26.2447,26.2729,1527294.4950807,0
+UUP.US,D,20230727,000000,26.4139,26.5229,26.4139,26.5173,3386768.2289769,0
+UUP.US,D,20230728,000000,26.4891,26.5078,26.4045,26.4797,1217827.066369,0
+UUP.US,D,20230731,000000,26.5079,26.5455,26.4468,26.5267,945761.94313424,0
+UUP.US,D,20230801,000000,26.6395,26.6865,26.6042,26.6489,1151100.1533923,0
+UUP.US,D,20230802,000000,26.6959,26.7898,26.6959,26.7429,773743.04021844,0
+UUP.US,D,20230803,000000,26.7805,26.7946,26.6865,26.7241,552777.0960888,0
+UUP.US,D,20230804,000000,26.5643,26.6113,26.5267,26.5925,906195.79758272,0
+UUP.US,D,20230807,000000,26.6113,26.6583,26.5925,26.6113,370579.421377,0
+UUP.US,D,20230808,000000,26.7711,26.8181,26.7335,26.7335,690684.13470288,0
+UUP.US,D,20230809,000000,26.7241,26.7523,26.6865,26.7523,945817.26254617,0
+UUP.US,D,20230810,000000,26.6959,26.7993,26.6301,26.7993,1268557.0947829,0
+UUP.US,D,20230811,000000,26.8275,26.8744,26.7805,26.8557,1537139.2227354,0
+UUP.US,D,20230814,000000,26.9873,27.0203,26.8791,26.9497,900951.09179736,0
+UUP.US,D,20230815,000000,26.8933,26.9779,26.8651,26.9591,1013743.117393,0
+UUP.US,D,20230816,000000,26.9591,27.0531,26.9309,27.0343,1135000.0768496,0
+UUP.US,D,20230817,000000,26.9497,27.0813,26.9444,27.0249,730565.17536849,0
+UUP.US,D,20230818,000000,27.0625,27.0808,27.0096,27.0437,720338.53100446,0
+UUP.US,D,20230821,000000,27.0249,27.0625,26.9967,27.0155,2421984.9188158,0
+UUP.US,D,20230822,000000,27.0719,27.1283,27.0625,27.1095,690502.2189444,0
+UUP.US,D,20230823,000000,27.1377,27.1468,27.0155,27.0155,2247625.5792412,0
+UUP.US,D,20230824,000000,27.1565,27.2317,27.1095,27.2317,1511752.9318315,0
+UUP.US,D,20230825,000000,27.2317,27.3445,27.1565,27.2693,2529174.7901182,0
+UUP.US,D,20230828,000000,27.2505,27.2693,27.2223,27.2223,756026.99854632,0
+UUP.US,D,20230829,000000,27.3257,27.3257,27.0625,27.0719,2339530.2714921,0
+UUP.US,D,20230830,000000,26.9873,27.0296,26.9403,27.0249,3174088.4944541,0
+UUP.US,D,20230831,000000,27.1283,27.1847,27.1283,27.1565,2880698.8017534,0
+UUP.US,D,20230901,000000,27.0907,27.3351,27.0813,27.3257,1340932.9707859,0
+UUP.US,D,20230905,000000,27.4103,27.4949,27.4056,27.4667,1293149.7648924,0
+UUP.US,D,20230906,000000,27.4573,27.5325,27.4296,27.4761,688905.4028422,0
+UUP.US,D,20230907,000000,27.5325,27.5795,27.523,27.5419,1100623.3176715,0
+UUP.US,D,20230908,000000,27.5325,27.5701,27.4554,27.5701,1099440.333324,0
+UUP.US,D,20230911,000000,27.4479,27.4667,27.4009,27.4385,670713.82699441,0
+UUP.US,D,20230912,000000,27.5137,27.5231,27.4573,27.4855,1943818.8157392,0
+UUP.US,D,20230913,000000,27.4761,27.5043,27.4338,27.5043,584471.9276229,0
+UUP.US,D,20230914,000000,27.6077,27.6829,27.5701,27.6735,1349487.2667738,0
+UUP.US,D,20230915,000000,27.6547,27.6735,27.603,27.6547,1378631.0223498,0
+UUP.US,D,20230918,000000,27.6359,27.6735,27.5796,27.6077,510179.02122931,0
+UUP.US,D,20230919,000000,27.5889,27.6359,27.5701,27.6265,389924.19419666,0
+UUP.US,D,20230920,000000,27.5889,27.6876,27.5043,27.6735,881364.82846791,0
+UUP.US,D,20230921,000000,27.7299,27.7581,27.6735,27.6923,1044216.6665252,0
+UUP.US,D,20230922,000000,27.7581,27.7818,27.6923,27.7581,1133156.4510634,0
+UUP.US,D,20230925,000000,27.8427,27.9085,27.8353,27.8615,1502753.9528785,0
+UUP.US,D,20230926,000000,27.8803,27.9555,27.8709,27.9461,1747509.3718098,0
+UUP.US,D,20230927,000000,28.0119,28.1152,28.0025,28.0777,1712671.9721439,0
+UUP.US,D,20230928,000000,27.9743,28.0025,27.9038,27.9273,1176988.5743429,0
+UUP.US,D,20230929,000000,27.8709,27.9649,27.8709,27.9461,1691796.3409824,0
+UUP.US,D,20231002,000000,28.0589,28.1717,28.0589,28.1623,3965284.809138,0
+UUP.US,D,20231003,000000,28.1999,28.2657,28.1247,28.1905,2645070.0219565,0
+UUP.US,D,20231004,000000,28.0965,28.1811,28.0871,28.1059,1186021.596011,0
+UUP.US,D,20231005,000000,28.0683,28.1059,28.0119,28.0119,1455653.7289554,0
+UUP.US,D,20231006,000000,28.1153,28.1529,27.918,27.9555,1587232.0140772,0
+UUP.US,D,20231009,000000,28.0307,28.04,27.9461,27.9461,1891145.1610637,0
+UUP.US,D,20231010,000000,27.9273,27.9461,27.8568,27.8803,2421226.4045714,0
+UUP.US,D,20231011,000000,27.8615,27.9555,27.8333,27.8803,1429373.8167819,0
+UUP.US,D,20231012,000000,27.9743,28.1247,27.9743,28.1153,1799024.5103393,0
+UUP.US,D,20231013,000000,28.1153,28.1764,28.1059,28.1341,1002381.3612495,0
+UUP.US,D,20231016,000000,28.0777,28.1246,28.0119,28.0119,810078.319346,0
+UUP.US,D,20231017,000000,28.0871,28.0965,27.9837,28.0213,641903.05172483,0
+UUP.US,D,20231018,000000,28.0871,28.1529,28.0683,28.1247,850051.91364312,0
+UUP.US,D,20231019,000000,28.0965,28.1153,27.9837,28.0401,1839324.7019338,0
+UUP.US,D,20231020,000000,28.0495,28.0871,28.0307,28.0495,818587.93427036,0
+UUP.US,D,20231023,000000,28.0495,28.0777,27.8803,27.9085,1556308.4628056,0
+UUP.US,D,20231024,000000,28.0119,28.0918,28.0025,28.0683,1664836.638343,0
+UUP.US,D,20231025,000000,28.1435,28.1576,28.0824,28.1435,1433071.7067027,0
+UUP.US,D,20231026,000000,28.1905,28.261,28.1717,28.2093,1091911.5741266,0
+UUP.US,D,20231027,000000,28.1529,28.1999,28.12,28.1717,1098250.9659674,0
+UUP.US,D,20231030,000000,28.1247,28.1341,28.0495,28.0589,765414.27721772,0
+UUP.US,D,20231031,000000,28.1529,28.2657,28.1343,28.2281,1032321.9291244,0
+UUP.US,D,20231101,000000,28.3221,28.355,28.2187,28.2375,3473010.1283484,0
+UUP.US,D,20231102,000000,28.0495,28.1396,28.0213,28.0965,1967985.9519108,0
+UUP.US,D,20231103,000000,27.8709,27.9133,27.7814,27.8333,3750435.9153665,0
+UUP.US,D,20231106,000000,27.8145,27.8709,27.7863,27.8615,1627708.802256,0
+UUP.US,D,20231107,000000,27.9837,28.0078,27.9197,27.9555,1068729.5490214,0
+UUP.US,D,20231108,000000,28.0025,28.0119,27.9273,27.9461,622708.2796183,0
+UUP.US,D,20231109,000000,27.9555,28.0777,27.9179,28.0683,1130248.9904323,0
+UUP.US,D,20231110,000000,28.0495,28.0965,28.0308,28.0495,889584.0164796,0
+UUP.US,D,20231113,000000,28.0589,28.0871,27.9916,28.0119,4076365.1244682,0
+UUP.US,D,20231114,000000,27.7393,27.7448,27.5607,27.5701,3126040.3936842,0
+UUP.US,D,20231115,000000,27.6547,27.7111,27.6217,27.6735,1466287.822065,0
+UUP.US,D,20231116,000000,27.6547,27.7017,27.5842,27.6923,841364.63829967,0
+UUP.US,D,20231117,000000,27.6265,27.65,27.5419,27.5419,1548025.4447033,0
+UUP.US,D,20231120,000000,27.4949,27.5043,27.4198,27.4573,1824889.5269233,0
+UUP.US,D,20231121,000000,27.3915,27.5231,27.3892,27.4855,1435898.3158856,0
+UUP.US,D,20231122,000000,27.6171,27.6734,27.5795,27.5795,4606710.1990175,0
+UUP.US,D,20231124,000000,27.5043,27.5137,27.4479,27.4573,1046397.5279572,0
+UUP.US,D,20231127,000000,27.4479,27.4761,27.4009,27.4009,1543029.6762716,0
+UUP.US,D,20231128,000000,27.3539,27.3777,27.2599,27.3069,1621344.9422138,0
+UUP.US,D,20231129,000000,27.3257,27.3682,27.274,27.3351,2021701.1008995,0
+UUP.US,D,20231130,000000,27.4761,27.5419,27.4386,27.5325,4384208.0773718,0
+UUP.US,D,20231201,000000,27.5513,27.5795,27.4106,27.4479,2681272.3217284,0
+UUP.US,D,20231204,000000,27.5889,27.6264,27.5324,27.5701,2416858.2986982,0
+UUP.US,D,20231205,000000,27.6077,27.6891,27.556,27.6735,1954091.2050016,0
+UUP.US,D,20231206,000000,27.6359,27.7393,27.6359,27.7393,1635692.8827669,0
+UUP.US,D,20231207,000000,27.6453,27.6642,27.4949,27.5889,2734452.3617901,0
+UUP.US,D,20231208,000000,27.7393,27.7393,27.6265,27.6923,1554163.7717583,0
+UUP.US,D,20231211,000000,27.7487,27.7675,27.7017,27.7299,1017221.8573359,0
+UUP.US,D,20231212,000000,27.6923,27.7252,27.6453,27.6547,1100255.2308152,0
+UUP.US,D,20231213,000000,27.6359,27.697,27.3745,27.4197,1605714.0168376,0
+UUP.US,D,20231214,000000,27.2505,27.2662,27.1283,27.1659,3985343.4151386,0
+UUP.US,D,20231215,000000,27.2881,27.3633,27.2787,27.3445,4693110.6097809,0
+UUP.US,D,20231218,000000,27.32,27.37,27.31,27.34,1916928,0
+UUP.US,D,20231219,000000,27.27,27.28,27.21,27.22,2544512,0
+UUP.US,D,20231220,000000,27.25,27.35,27.24,27.34,2362532,0
+UUP.US,D,20231221,000000,27.18,27.245,27.16,27.16,1696193,0
+UUP.US,D,20231222,000000,27.11,27.17,27.07,27.15,1511493,0
+UUP.US,D,20231226,000000,27.12,27.13,27.08,27.09,1106196,0
+UUP.US,D,20231227,000000,27.04,27.0414,26.925,26.95,783735,0
+UUP.US,D,20231228,000000,26.98,27.07,26.915,27.04,2087094,0
+UUP.US,D,20231229,000000,27.08,27.1,27.015,27.09,983794,0
+UUP.US,D,20240102,000000,27.29,27.33,27.26,27.32,2109528,0
+UUP.US,D,20240103,000000,27.42,27.4665,27.36,27.41,1222947,0
+UUP.US,D,20240104,000000,27.42,27.4253,27.35,27.41,2839477,0
+UUP.US,D,20240105,000000,27.43,27.4402,27.26,27.41,1082262,0
+UUP.US,D,20240108,000000,27.38,27.39,27.3142,27.36,1193155,0
+UUP.US,D,20240109,000000,27.39,27.48,27.38,27.45,407259,0
+UUP.US,D,20240110,000000,27.44,27.46,27.39,27.4,1514949,0
+UUP.US,D,20240111,000000,27.45,27.52,27.381,27.42,1172983,0
+UUP.US,D,20240112,000000,27.4,27.4599,27.35,27.45,849261,0
+UUP.US,D,20240116,000000,27.63,27.71,27.62,27.69,1061534,0
+UUP.US,D,20240117,000000,27.75,27.79,27.705,27.71,930052,0
+UUP.US,D,20240118,000000,27.75,27.78,27.7334,27.74,2123695,0
+UUP.US,D,20240119,000000,27.74,27.76,27.69,27.7,1116658,0
+UUP.US,D,20240122,000000,27.69,27.725,27.6601,27.71,2171706,0
+UUP.US,D,20240123,000000,27.75,27.8494,27.75,27.78,996905,0
+UUP.US,D,20240124,000000,27.57,27.71,27.56,27.7,851221,0
+UUP.US,D,20240125,000000,27.72,27.83,27.72,27.78,1250926,0
+UUP.US,D,20240126,000000,27.74,27.78,27.7139,27.78,1154743,0
+UUP.US,D,20240129,000000,27.85,27.88,27.765,27.78,1286162,0
+UUP.US,D,20240130,000000,27.76,27.83,27.725,27.76,460552,0
+UUP.US,D,20240131,000000,27.71,27.86,27.65,27.83,3424496,0
+UUP.US,D,20240201,000000,27.81,27.84,27.66,27.69,3755513,0
+UUP.US,D,20240202,000000,27.88,27.97,27.86,27.94,3215974,0
+UUP.US,D,20240205,000000,28.06,28.13,28.055,28.09,3422797,0
+UUP.US,D,20240206,000000,28.1,28.105,28,28.01,621898,0
+UUP.US,D,20240207,000000,28,28.01,27.955,27.98,849024,0
+UUP.US,D,20240208,000000,28.06,28.08,28,28.01,1687052,0
+UUP.US,D,20240209,000000,28.02,28.03,27.98,27.99,1118163,0
+UUP.US,D,20240212,000000,28.03,28.07,28,28.02,1127726,0
+UUP.US,D,20240213,000000,28.18,28.26,28.18,28.24,3597018,0
+UUP.US,D,20240214,000000,28.24,28.24,28.17,28.19,3242196,0
+UUP.US,D,20240215,000000,28.11,28.14,28.06,28.08,948915,0
+UUP.US,D,20240216,000000,28.18,28.18,28.07,28.09,643532,0
+UUP.US,D,20240220,000000,28,28.06,27.9701,28.05,1142660,0
+UUP.US,D,20240221,000000,28.04,28.08,28.02,28.02,878636,0
+UUP.US,D,20240222,000000,28.06,28.08,28.02,28.02,895293,0
+UUP.US,D,20240223,000000,28.01,28.05,27.995,28.04,538676,0
+UUP.US,D,20240226,000000,27.99,28.02,27.98,27.99,636762,0
+UUP.US,D,20240227,000000,28.01,28.03,27.9701,28.01,1424934,0
+UUP.US,D,20240228,000000,28.05,28.075,28.0201,28.03,502929,0
+UUP.US,D,20240229,000000,28,28.12,27.971,28.09,1038652,0
+UUP.US,D,20240301,000000,28.11,28.16,28.03,28.04,779850,0
+UUP.US,D,20240304,000000,28.04,28.05,28.0001,28.04,853208,0
+UUP.US,D,20240305,000000,28.03,28.05,27.96,28.01,1249312,0
+UUP.US,D,20240306,000000,27.95,27.96,27.87,27.91,841596,0
+UUP.US,D,20240307,000000,27.86,27.88,27.765,27.77,1081546,0
+UUP.US,D,20240308,000000,27.71,27.78,27.7,27.78,940132,0
+UUP.US,D,20240311,000000,27.79,27.83,27.78,27.81,541917,0
+UUP.US,D,20240312,000000,27.85,27.9,27.82,27.83,831951,0
+UUP.US,D,20240313,000000,27.81,27.83,27.755,27.8,304718,0
+UUP.US,D,20240314,000000,27.86,27.97,27.855,27.95,1063011,0
+UUP.US,D,20240315,000000,27.99,28,27.96,27.98,396554,0
+UUP.US,D,20240318,000000,27.99,28.05,27.99,28.04,659699,0
+UUP.US,D,20240319,000000,28.12,28.14,28.09,28.11,909003,0
+UUP.US,D,20240320,000000,28.19,28.2,27.98,27.98,838039,0
+UUP.US,D,20240321,000000,28.08,28.18,28.065,28.17,719599,0
+UUP.US,D,20240322,000000,28.26,28.32,28.235,28.32,736535,0
+UUP.US,D,20240325,000000,28.25,28.26,28.22,28.25,255255,0
+UUP.US,D,20240326,000000,28.22,28.275,28.21,28.27,245787,0
+UUP.US,D,20240327,000000,28.3,28.3203,28.28,28.29,209610,0
+UUP.US,D,20240328,000000,28.32,28.37,28.3,28.37,392037,0
+UUP.US,D,20240401,000000,28.38,28.51,28.37,28.48,664397,0
+UUP.US,D,20240402,000000,28.46,28.46,28.4043,28.44,582069,0
+UUP.US,D,20240403,000000,28.41,28.42,28.29,28.31,3024930,0
+UUP.US,D,20240404,000000,28.23,28.31,28.22,28.31,1404862,0
+UUP.US,D,20240405,000000,28.41,28.43,28.31,28.34,469217,0
+UUP.US,D,20240408,000000,28.33,28.33,28.2844,28.3,379209,0
+UUP.US,D,20240409,000000,28.23,28.31,28.22,28.29,600372,0
+UUP.US,D,20240410,000000,28.49,28.62,28.49,28.59,1016763,0
+UUP.US,D,20240411,000000,28.56,28.685,28.5567,28.61,1112616,0
+UUP.US,D,20240412,000000,28.82,28.8575,28.8,28.84,620833,0
+UUP.US,D,20240415,000000,28.85,28.895,28.835,28.89,614116,0
+UUP.US,D,20240416,000000,28.89,28.97,28.86,28.93,1490793,0
+UUP.US,D,20240417,000000,28.88,28.9173,28.8,28.84,1293519,0
+UUP.US,D,20240418,000000,28.84,28.9,28.83,28.9,826444,0
+UUP.US,D,20240419,000000,28.84,28.92,28.82,28.9,830955,0
+UUP.US,D,20240422,000000,28.97,28.97,28.8818,28.91,302633,0
+UUP.US,D,20240423,000000,28.88,28.8896,28.76,28.79,780945,0
+UUP.US,D,20240424,000000,28.81,28.8599,28.8,28.82,299693,0
+UUP.US,D,20240425,000000,28.87,28.88,28.75,28.76,639799,0
+UUP.US,D,20240426,000000,28.85,28.95,28.835,28.89,1018623,0
+UUP.US,D,20240429,000000,28.85,28.875,28.745,28.8,783188,0
+UUP.US,D,20240430,000000,28.89,28.98,28.86,28.98,819885,0
+UUP.US,D,20240501,000000,28.97,28.99,28.82,28.95,3025261,0
+UUP.US,D,20240502,000000,28.85,28.885,28.72,28.73,1344691,0
+UUP.US,D,20240503,000000,28.6,28.695,28.55,28.65,856397,0
+UUP.US,D,20240506,000000,28.63,28.69,28.63,28.68,1364984,0
+UUP.US,D,20240507,000000,28.68,28.775,28.665,28.76,450311,0
+UUP.US,D,20240508,000000,28.8,28.819,28.775,28.8,361705,0
+UUP.US,D,20240509,000000,28.78,28.79,28.7,28.7,388386,0
+UUP.US,D,20240510,000000,28.73,28.78,28.7,28.74,406160,0
+UUP.US,D,20240513,000000,28.69,28.75,28.69,28.73,371696,0
+UUP.US,D,20240514,000000,28.69,28.705,28.67,28.67,525190,0
+UUP.US,D,20240515,000000,28.56,28.635,28.49,28.49,705639,0
+UUP.US,D,20240516,000000,28.56,28.585,28.52,28.56,1726931,0
+UUP.US,D,20240517,000000,28.61,28.6197,28.5301,28.56,697983,0
+UUP.US,D,20240520,000000,28.58,28.6,28.57,28.6,295954,0
+UUP.US,D,20240521,000000,28.61,28.63,28.5801,28.6,281187,0
+UUP.US,D,20240522,000000,28.65,28.7099,28.625,28.69,309399,0
+UUP.US,D,20240523,000000,28.63,28.75,28.62,28.75,326271,0
+UUP.US,D,20240524,000000,28.67,28.69,28.63,28.66,253080,0
+UUP.US,D,20240528,000000,28.56,28.64,28.56,28.62,402219,0
+UUP.US,D,20240529,000000,28.7,28.78,28.6801,28.78,383023,0
+UUP.US,D,20240530,000000,28.69,28.7,28.6501,28.69,322379,0
+UUP.US,D,20240531,000000,28.62,28.69,28.59,28.67,797197,0
+UUP.US,D,20240603,000000,28.64,28.655,28.52,28.52,786920,0
+UUP.US,D,20240604,000000,28.58,28.586,28.51,28.53,540299,0
+UUP.US,D,20240605,000000,28.55,28.63,28.5412,28.57,1348637,0
+UUP.US,D,20240606,000000,28.58,28.5969,28.53,28.53,222470,0
+UUP.US,D,20240607,000000,28.72,28.78,28.72,28.77,369520,0
+UUP.US,D,20240610,000000,28.89,28.9,28.83,28.84,752810,0
+UUP.US,D,20240611,000000,28.92,28.93,28.855,28.88,396636,0
+UUP.US,D,20240612,000000,28.63,28.75,28.61,28.75,835249,0
+UUP.US,D,20240613,000000,28.6,28.895,28.57,28.86,2156721,0
+UUP.US,D,20240614,000000,29.03,29.06,28.97,28.99,434485,0
+UUP.US,D,20240617,000000,28.98,29.0089,28.92,28.92,204940,0
+UUP.US,D,20240618,000000,28.95,28.95,28.88,28.91,179569,0
+UUP.US,D,20240620,000000,28.97,29.03,28.96,29.03,346926,0
+UUP.US,D,20240621,000000,29.08,29.1169,29.07,29.1,935054,0
+UUP.US,D,20240624,000000,29,29.035,28.975,29,1158705,0
+UUP.US,D,20240625,000000,29.06,29.09,29.0201,29.03,872369,0
+UUP.US,D,20240626,000000,29.17,29.2,29.13,29.17,334713,0
+UUP.US,D,20240627,000000,29.09,29.14,29.075,29.13,314458,0
+UUP.US,D,20240628,000000,29.15,29.18,29.1001,29.13,941171,0
+UUP.US,D,20240701,000000,29.08,29.175,29.04,29.14,771107,0
+UUP.US,D,20240702,000000,29.14,29.16,29.085,29.1,544055,0
+UUP.US,D,20240703,000000,29.03,29.03,28.923,28.98,1535735,0
+UUP.US,D,20240705,000000,28.92,28.97,28.88,28.88,969287,0
+UUP.US,D,20240708,000000,28.88,28.94,28.87,28.93,333862,0
+UUP.US,D,20240709,000000,28.95,28.99,28.93,28.97,633241,0
+UUP.US,D,20240710,000000,28.96,28.96,28.935,28.94,929617,0
+UUP.US,D,20240711,000000,28.75,28.805,28.715,28.79,1004773,0
+UUP.US,D,20240712,000000,28.72,28.745,28.6801,28.69,1111371,0
+UUP.US,D,20240715,000000,28.69,28.76,28.68,28.74,1727041,0
+UUP.US,D,20240716,000000,28.8,28.8173,28.74,28.74,382608,0
+UUP.US,D,20240717,000000,28.62,28.65,28.585,28.61,1065906,0
+UUP.US,D,20240718,000000,28.67,28.755,28.66,28.74,1840595,0
+UUP.US,D,20240719,000000,28.78,28.82,28.78,28.82,378043,0
+UUP.US,D,20240722,000000,28.81,28.83,28.8,28.8,1065642,0
+UUP.US,D,20240723,000000,28.85,28.8699,28.83,28.85,358960,0
+UUP.US,D,20240724,000000,28.78,28.84,28.755,28.84,313773,0
+UUP.US,D,20240725,000000,28.84,28.855,28.785,28.84,271992,0
+UUP.US,D,20240726,000000,28.81,28.84,28.8,28.82,230371,0
+UUP.US,D,20240729,000000,28.92,28.9598,28.8901,28.9,1107027,0
+UUP.US,D,20240730,000000,28.95,28.97,28.895,28.92,273794,0
+UUP.US,D,20240731,000000,28.75,28.87,28.735,28.76,533436,0
+UUP.US,D,20240801,000000,28.83,28.89,28.79,28.86,1206473,0
+UUP.US,D,20240802,000000,28.63,28.63,28.54,28.57,1180297,0
+UUP.US,D,20240805,000000,28.32,28.475,28.305,28.41,2084281,0
+UUP.US,D,20240806,000000,28.53,28.5301,28.48,28.5,787289,0
+UUP.US,D,20240807,000000,28.58,28.5919,28.5401,28.56,921977,0
+UUP.US,D,20240808,000000,28.63,28.671,28.5898,28.6,304940,0
+UUP.US,D,20240809,000000,28.58,28.585,28.545,28.57,350507,0
+UUP.US,D,20240812,000000,28.61,28.625,28.57,28.57,181628,0
+UUP.US,D,20240813,000000,28.53,28.5303,28.42,28.42,229367,0
+UUP.US,D,20240814,000000,28.43,28.45,28.35,28.45,615946,0
+UUP.US,D,20240815,000000,28.6,28.6,28.52,28.55,378412,0
+UUP.US,D,20240816,000000,28.48,28.525,28.41,28.41,320239,0
+UUP.US,D,20240819,000000,28.37,28.37,28.26,28.26,4595732,0
+UUP.US,D,20240820,000000,28.21,28.23,28.14,28.16,487190,0
+UUP.US,D,20240821,000000,28.16,28.23,28.0107,28.07,568515,0
+UUP.US,D,20240822,000000,28.12,28.23,28.12,28.2,3506430,0
+UUP.US,D,20240823,000000,28.2,28.21,27.9407,27.96,968469,0
+UUP.US,D,20240826,000000,28.01,28.0399,27.9801,28.02,318322,0
+UUP.US,D,20240827,000000,28.01,28.02,27.93,27.93,1806506,0
+UUP.US,D,20240828,000000,28.09,28.12,28.04,28.09,588164,0
+UUP.US,D,20240829,000000,28.18,28.24,28.16,28.19,1798970,0
+UUP.US,D,20240830,000000,28.25,28.3,28.21,28.27,2138636,0
+UUP.US,D,20240903,000000,28.26,28.35,28.23,28.32,2698746,0
+UUP.US,D,20240904,000000,28.27,28.28,28.165,28.18,738615,0
+UUP.US,D,20240905,000000,28.14,28.21,28.1,28.14,426539,0
+UUP.US,D,20240906,000000,28.17,28.23,28.06,28.18,759092,0
+UUP.US,D,20240909,000000,28.26,28.3,28.2524,28.3,361657,0
+UUP.US,D,20240910,000000,28.32,28.35,28.3,28.31,371574,0
+UUP.US,D,20240911,000000,28.34,28.354722,28.3138,28.34,332837,0
+UUP.US,D,20240912,000000,28.3,28.3225,28.21,28.22,330253,0
+UUP.US,D,20240913,000000,28.14,28.2,28.13,28.18,957334,0
+UUP.US,D,20240916,000000,28.07,28.13,28.0601,28.09,1623776,0
+UUP.US,D,20240917,000000,28.12,28.18,28.12,28.18,455994,0
+UUP.US,D,20240918,000000,28.09,28.225,27.965,28.21,638835,0
+UUP.US,D,20240919,000000,28.18,28.215,28.07,28.09,331089,0
+UUP.US,D,20240920,000000,28.15,28.205,28.1,28.14,370014,0
+UUP.US,D,20240923,000000,28.17,28.2099,28.1395,28.18,310911,0
+UUP.US,D,20240924,000000,28.12,28.16,28.02,28.02,212972,0
+UUP.US,D,20240925,000000,28.02,28.215,28.01,28.21,263300,0
+UUP.US,D,20240926,000000,28.15,28.2,28.07,28.08,389373,0
+UUP.US,D,20240927,000000,28.02,28.105,28,28.07,845275,0
+UUP.US,D,20240930,000000,28.08,28.21,28.07,28.18,1322286,0
+UUP.US,D,20241001,000000,28.27,28.35,28.235,28.3,1300157,0
+UUP.US,D,20241002,000000,28.37,28.44,28.37,28.42,814990,0
+UUP.US,D,20241003,000000,28.5,28.565,28.48,28.51,1203662,0
+UUP.US,D,20241004,000000,28.7,28.73,28.661,28.67,456190,0
+UUP.US,D,20241007,000000,28.68,28.7,28.645,28.69,283323,0
+UUP.US,D,20241008,000000,28.66,28.73,28.66,28.69,5172291,0
+UUP.US,D,20241009,000000,28.77,28.82,28.7599,28.82,222301,0
+UUP.US,D,20241010,000000,28.8,28.9,28.7999,28.81,349867,0
+UUP.US,D,20241011,000000,28.82,28.84,28.8,28.83,270167,0
+UUP.US,D,20241014,000000,28.92,28.96,28.88,28.92,1291921,0
+UUP.US,D,20241015,000000,28.87,28.96,28.87,28.94,373803,0
+UUP.US,D,20241016,000000,28.95,29.04,28.94,29.02,191546,0
+UUP.US,D,20241017,000000,29.1,29.11,29.065,29.11,720000,0
+UUP.US,D,20241018,000000,29.03,29.05,29.01,29.03,352866,0
+UUP.US,D,20241021,000000,29.06,29.18,29.0598,29.16,304531,0
+UUP.US,D,20241022,000000,29.17,29.2,29.15,29.19,197570,0
+UUP.US,D,20241023,000000,29.28,29.34,29.28,29.29,1481672,0
+UUP.US,D,20241024,000000,29.23,29.26,29.18,29.18,294386,0
+UUP.US,D,20241025,000000,29.2,29.29,29.195,29.28,211423,0
+UUP.US,D,20241028,000000,29.25,29.3,29.2499,29.28,208687,0
+UUP.US,D,20241029,000000,29.37,29.38,29.27,29.29,423883,0
+UUP.US,D,20241030,000000,29.3,29.31,29.2,29.22,394993,0
+UUP.US,D,20241031,000000,29.18,29.275,29.165,29.2,754366,0
+UUP.US,D,20241101,000000,29.21,29.33,29.2,29.32,591060,0
+UUP.US,D,20241104,000000,29.16,29.21,29.13,29.21,504856,0
+UUP.US,D,20241105,000000,29.13,29.1747,29.0629,29.09,1181641,0
+UUP.US,D,20241106,000000,29.61,29.6247,29.49,29.56,1287589,0
+UUP.US,D,20241107,000000,29.37,29.42,29.29,29.32,1276593,0
+UUP.US,D,20241108,000000,29.44,29.595,29.428,29.52,439944,0
+UUP.US,D,20241111,000000,29.688,29.74,29.68,29.69,1832835,0
+UUP.US,D,20241112,000000,29.805,29.885,29.7901,29.82,1604516,0
+UUP.US,D,20241113,000000,29.83,29.99,29.83,29.99,779129,0
+UUP.US,D,20241114,000000,30.0076,30.13,29.95,30.11,678232,0
+UUP.US,D,20241115,000000,30.05,30.105,30,30.08,738188,0
+UUP.US,D,20241118,000000,30.015,30.02,29.8946,29.93,1559098,0
+UUP.US,D,20241119,000000,29.9149,29.97,29.9,29.92,707377,0
+UUP.US,D,20241120,000000,30.07,30.12,30.0496,30.07,717875,0
+UUP.US,D,20241121,000000,30.05,30.195,29.99,30.17,706186,0
+UUP.US,D,20241122,000000,30.32,30.41,30.2824,30.33,337564,0
+UUP.US,D,20241125,000000,30.051,30.1999,30.05,30.12,1070008,0
+UUP.US,D,20241126,000000,30.132,30.218,30.105,30.16,904919,0
+UUP.US,D,20241127,000000,29.93,30,29.845,29.9,780743,0
+UUP.US,D,20241129,000000,29.92,29.9401,29.85,29.85,475175,0
+UUP.US,D,20241202,000000,30.04,30.12,29.9781,30.03,850164,0
+UUP.US,D,20241203,000000,29.96,30.03,29.9401,30.02,375717,0
+UUP.US,D,20241204,000000,30.0801,30.095,29.9401,30.01,475107,0
+UUP.US,D,20241205,000000,29.87,29.935,29.8404,29.85,1047045,0
+UUP.US,D,20241206,000000,29.86,29.9862,29.85,29.93,557458,0
+UUP.US,D,20241209,000000,29.911,30,29.88,29.98,1351717,0
+UUP.US,D,20241210,000000,30.044,30.12,30.03,30.05,480273,0
+UUP.US,D,20241211,000000,30.095,30.1673,30.0803,30.15,1269362,0
+UUP.US,D,20241212,000000,30.19,30.25,30.1,30.25,815640,0
+UUP.US,D,20241213,000000,30.22,30.2656,30.2148,30.26,1272767,0
+UUP.US,D,20241216,000000,30.26,30.295259,30.185,30.21,1629853,0
+UUP.US,D,20241217,000000,30.23,30.26,30.185,30.24,392138,0
+UUP.US,D,20241218,000000,30.26,30.6299,30.24,30.59,988683,0
+UUP.US,D,20241219,000000,30.5682,30.69,30.5525,30.65,715325,0
+UUP.US,D,20241220,000000,30.57,30.5982,30.44,30.5,992302,0
+UUP.US,D,20241223,000000,29.2887,29.345,29.2501,29.29,818702,0
+UUP.US,D,20241224,000000,29.29,29.37,29.28,29.37,388592,0
+UUP.US,D,20241226,000000,29.335,29.35,29.2799,29.31,554778,0
+UUP.US,D,20241227,000000,29.27,29.31,29.25,29.26,462204,0
+UUP.US,D,20241230,000000,29.34,29.39,29.29,29.29,775065,0
+UUP.US,D,20241231,000000,29.3694,29.455,29.335,29.42,752363,0
+UUP.US,D,20250102,000000,29.515,29.705,29.492,29.67,1397580,0
+UUP.US,D,20250103,000000,29.617,29.68,29.56,29.58,7967970,0
+UUP.US,D,20250106,000000,29.3773,29.425,29.3499,29.39,3883286,0
+UUP.US,D,20250107,000000,29.37,29.5,29.36,29.5,1505568,0
+UUP.US,D,20250108,000000,29.65,29.655,29.58,29.61,2158791,0
+UUP.US,D,20250110,000000,29.75,29.815,29.681,29.76,1410004,0
+UUP.US,D,20250113,000000,29.84,29.9,29.82,29.85,1352593,0
+UUP.US,D,20250114,000000,29.75,29.775,29.66,29.66,1161128,0
+UUP.US,D,20250115,000000,29.51,29.6958,29.5,29.61,1056175,0
+UUP.US,D,20250116,000000,29.69,29.71,29.565,29.61,658279,0
+UUP.US,D,20250117,000000,29.695,29.725,29.58,29.72,1072260,0
+UUP.US,D,20250121,000000,29.42,29.475,29.3201,29.34,1743140,0
+UUP.US,D,20250122,000000,29.375,29.4196,29.36,29.39,1497365,0
+UUP.US,D,20250123,000000,29.42,29.49,29.32,29.38,876471,0
+UUP.US,D,20250124,000000,29.26,29.26,29.135,29.2,10044751,0
+UUP.US,D,20250127,000000,29.12,29.22,29.12,29.21,977961,0
+UUP.US,D,20250128,000000,29.332,29.365,29.31,29.33,390113,0
+UUP.US,D,20250129,000000,29.41,29.43,29.34,29.39,1136669,0
+UUP.US,D,20250130,000000,29.302,29.44,29.2801,29.39,897088,0
+UUP.US,D,20250131,000000,29.489,29.52,29.322,29.51,811018,0
+UUP.US,D,20250203,000000,29.725,29.7799,29.54,29.64,2511684,0
+UUP.US,D,20250204,000000,29.49,29.5078,29.37,29.37,1148375,0
+UUP.US,D,20250205,000000,29.26,29.32,29.21,29.32,1628288,0
+UUP.US,D,20250206,000000,29.38,29.4101,29.29,29.3,1254383,0
+UUP.US,D,20250207,000000,29.338,29.49,29.31,29.43,1054527,0
+UUP.US,D,20250210,000000,29.505,29.53,29.47,29.52,754332,0
+UUP.US,D,20250211,000000,29.46,29.48,29.36,29.42,973446,0
+UUP.US,D,20250212,000000,29.5,29.535,29.33,29.44,865744,0
+UUP.US,D,20250213,000000,29.39,29.4,29.17,29.2,1642617,0
+UUP.US,D,20250214,000000,29.08,29.12,29.055,29.12,658593,0
+UUP.US,D,20250218,000000,29.17,29.21,29.1379,29.18,1484882,0
+UUP.US,D,20250219,000000,29.22,29.29,29.19,29.21,518584,0
+UUP.US,D,20250220,000000,29.12,29.135,28.98,28.98,1311329,0
+UUP.US,D,20250221,000000,29.075,29.11,29.035,29.08,680637,0
+UUP.US,D,20250224,000000,29.1,29.125,29.04,29.1,885677,0
+UUP.US,D,20250225,000000,29.02,29.07,28.97,28.99,1099409,0
+UUP.US,D,20250226,000000,29.08,29.1,28.98,29.05,610400,0
+UUP.US,D,20250227,000000,29.21,29.2899,29.19,29.26,1078911,0
+UUP.US,D,20250228,000000,29.295,29.4,29.275,29.39,2018271,0
+UUP.US,D,20250303,000000,29.145,29.18,29.08,29.11,1346663,0
+UUP.US,D,20250304,000000,29.001,29.06,28.845,28.85,971065,0
+UUP.US,D,20250305,000000,28.571,28.6,28.48,28.5,1374192,0
+UUP.US,D,20250306,000000,28.41,28.505,28.35,28.48,575511,0
+UUP.US,D,20250307,000000,28.32,28.43,28.295,28.39,531348,0
+UUP.US,D,20250310,000000,28.36,28.45,28.35,28.41,1299895,0
+UUP.US,D,20250311,000000,28.262,28.31,28.22,28.25,1346953,0
+UUP.US,D,20250312,000000,28.35,28.38,28.265,28.32,408729,0
+UUP.US,D,20250313,000000,28.44,28.44,28.36,28.42,468945,0
+UUP.US,D,20250314,000000,28.37,28.41,28.35,28.39,1693602,0
+UUP.US,D,20250317,000000,28.33,28.34,28.2618,28.28,569874,0
+UUP.US,D,20250318,000000,28.32,28.35,28.24,28.26,457644,0
+UUP.US,D,20250319,000000,28.36,28.4321,28.305,28.33,382645,0
+UUP.US,D,20250320,000000,28.49,28.5,28.41,28.41,765347,0
+UUP.US,D,20250321,000000,28.4789,28.53,28.46,28.5,621589,0
+UUP.US,D,20250324,000000,28.5099,28.605,28.5,28.55,551009,0
+UUP.US,D,20250325,000000,28.485,28.54,28.4608,28.52,329123,0
+UUP.US,D,20250326,000000,28.6,28.65,28.555,28.65,319076,0
+UUP.US,D,20250327,000000,28.6,28.615,28.51,28.56,618156,0
+UUP.US,D,20250328,000000,28.55,28.56,28.47,28.51,364731,0
+UUP.US,D,20250331,000000,28.52,28.595,28.51,28.54,980881,0
+UUP.US,D,20250401,000000,28.58,28.5977,28.52,28.57,371279,0
+UUP.US,D,20250402,000000,28.49,28.52,28.42,28.45,382753,0
+UUP.US,D,20250403,000000,27.84,28.02,27.785,27.95,5057762,0
+UUP.US,D,20250404,000000,28.04,28.3,28.015,28.26,1486067,0
+UUP.US,D,20250407,000000,28.26,28.42,28.25,28.38,2740472,0
+UUP.US,D,20250408,000000,28.2697,28.39,28.195,28.25,491668,0
+UUP.US,D,20250409,000000,27.98,28.34,27.98,28.29,1720938,0
+UUP.US,D,20250410,000000,27.89,27.9,27.6301,27.7,1867585,0
+UUP.US,D,20250411,000000,27.315,27.56,27.29,27.45,1811560,0
+UUP.US,D,20250414,000000,27.5,27.5,27.33,27.36,967979,0
+UUP.US,D,20250415,000000,27.435,27.533,27.39,27.51,757764,0
+UUP.US,D,20250416,000000,27.335,27.37,27.235,27.28,1330531,0
+UUP.US,D,20250417,000000,27.3293,27.36,27.27,27.3,499944,0
+UUP.US,D,20250421,000000,27.02,27.08,26.99,27.04,1208917,0
+UUP.US,D,20250422,000000,27.095,27.21,27.055,27.19,2219235,0
+UUP.US,D,20250423,000000,27.265,27.4656,27.25,27.44,3933451,0
+UUP.US,D,20250424,000000,27.32,27.38,27.285,27.32,757110,0
+UUP.US,D,20250425,000000,27.439,27.45,27.35,27.39,680645,0
+UUP.US,D,20250428,000000,27.3826,27.385,27.21,27.22,520428,0
+UUP.US,D,20250429,000000,27.2599,27.32,27.235,27.31,852381,0
+UUP.US,D,20250430,000000,27.35,27.42,27.33,27.41,829286,0
+UUP.US,D,20250501,000000,27.485,27.63,27.48,27.57,1921407,0
+UUP.US,D,20250502,000000,27.42,27.545,27.36,27.53,1285621,0
+UUP.US,D,20250505,000000,27.3955,27.5155,27.39,27.48,617675,0
+UUP.US,D,20250506,000000,27.37,27.4,27.305,27.31,649983,0
+UUP.US,D,20250507,000000,27.39,27.52,27.36,27.51,812228,0
+UUP.US,D,20250508,000000,27.5299,27.77,27.51,27.74,869600,0
+UUP.US,D,20250509,000000,27.6446,27.6769,27.5901,27.66,1307051,0
+UUP.US,D,20250512,000000,27.975,28.1093,27.95,28.05,1948689,0
+UUP.US,D,20250513,000000,27.93,27.9554,27.81,27.81,736933,0
+UUP.US,D,20250514,000000,27.73,27.87,27.705,27.87,1026587,0
+UUP.US,D,20250515,000000,27.7723,27.84,27.75,27.8,850483,0
+UUP.US,D,20250516,000000,27.803,27.9248,27.771,27.88,807779,0
+UUP.US,D,20250519,000000,27.65,27.721,27.64,27.69,894436,0
+UUP.US,D,20250520,000000,27.7,27.71,27.59,27.61,430275,0
+UUP.US,D,20250521,000000,27.47,27.5,27.4,27.49,859200,0
+UUP.US,D,20250522,000000,27.5483,27.63,27.53,27.57,656658,0
+UUP.US,D,20250523,000000,27.45,27.4699,27.34,27.37,1261335,0
+UUP.US,D,20250527,000000,27.41,27.52,27.4,27.52,1060546,0
+UUP.US,D,20250528,000000,27.5814,27.61,27.525,27.61,801325,0
+UUP.US,D,20250529,000000,27.47,27.5,27.415,27.46,980363,0
+UUP.US,D,20250530,000000,27.52,27.5499,27.44,27.45,1030002,0
+UUP.US,D,20250602,000000,27.33,27.3465,27.2543,27.26,1051213,0
+UUP.US,D,20250603,000000,27.42,27.45,27.38,27.44,1306936,0
+UUP.US,D,20250604,000000,27.37,27.3908,27.2831,27.32,769772,0
+UUP.US,D,20250605,000000,27.2002,27.3259,27.195,27.3,1105546,0
+UUP.US,D,20250606,000000,27.47,27.48,27.395,27.44,758375,0
+UUP.US,D,20250609,000000,27.44,27.45,27.37,27.37,604624,0
+UUP.US,D,20250610,000000,27.36,27.43,27.35,27.4,732129,0
+UUP.US,D,20250611,000000,27.36,27.37,27.27,27.3,833495,0
+UUP.US,D,20250612,000000,27.08,27.135,27.06,27.1,1260794,0
+UUP.US,D,20250613,000000,27.279,27.2888,27.1401,27.17,2720948,0
+UUP.US,D,20250616,000000,27.09,27.2,27.05,27.2,1534081,0
+UUP.US,D,20250617,000000,27.2,27.4,27.19,27.38,2361395,0
+UUP.US,D,20250618,000000,27.349,27.445,27.29,27.43,2202591,0
+UUP.US,D,20250620,000000,27.3501,27.415,27.333,27.4,1191604,0
+UUP.US,D,20250623,000000,27.52,27.53,27.27,27.29,2885642,0
+UUP.US,D,20250624,000000,27.22,27.2248,27.1,27.15,1538778,0
+UUP.US,D,20250625,000000,27.21,27.22,27.07,27.08,1828565,0
+UUP.US,D,20250626,000000,26.95,27.005,26.9,26.97,1559949,0
+UUP.US,D,20250627,000000,26.975,27.05,26.95,27.02,1373652,0
+UUP.US,D,20250630,000000,26.99,27.0049,26.87,26.88,1023052,0
+UUP.US,D,20250701,000000,26.821,26.91,26.805,26.87,1503867,0
+UUP.US,D,20250702,000000,26.945,26.97,26.85,26.85,774485,0
+UUP.US,D,20250703,000000,26.945,27,26.91,26.98,1148886,0
+UUP.US,D,20250707,000000,27.04,27.1399,27.02,27.07,1337763,0
+UUP.US,D,20250708,000000,27.15,27.1899,27.08,27.09,1337321,0
+UUP.US,D,20250709,000000,27.105,27.13,27.08,27.09,703234,0
+UUP.US,D,20250710,000000,27.141,27.21,27.12,27.14,1247288,0
+UUP.US,D,20250711,000000,27.1835,27.235,27.155,27.22,597525,0
+UUP.US,D,20250714,000000,27.25,27.3,27.22,27.29,1313450,0
+UUP.US,D,20250715,000000,27.295,27.458,27.2949,27.44,1713345,0
+UUP.US,D,20250716,000000,27.48,27.51,27.1833,27.34,2539602,0
+UUP.US,D,20250717,000000,27.47,27.4899,27.44,27.46,1520159,0
+UUP.US,D,20250718,000000,27.32,27.42,27.31,27.42,910762,0
+UUP.US,D,20250721,000000,27.3,27.32,27.19,27.24,2401320,0
+UUP.US,D,20250722,000000,27.2388,27.2478,27.09,27.1,1688577,0
+UUP.US,D,20250723,000000,27.16,27.1776,27.0515,27.06,2129521,0
+UUP.US,D,20250724,000000,27.11,27.135,27.0501,27.13,895141,0
+UUP.US,D,20250725,000000,27.2437,27.2752,27.19,27.19,870998,0
+UUP.US,D,20250728,000000,27.388,27.5099,27.3726,27.5,1843222,0
+UUP.US,D,20250729,000000,27.62,27.64,27.55,27.57,1876416,0
+UUP.US,D,20250730,000000,27.75,27.855,27.67,27.84,1900263,0
+UUP.US,D,20250731,000000,27.895,27.9199,27.82,27.9,1316258,0
+UUP.US,D,20250801,000000,27.56,27.66,27.53,27.57,3105636,0
+UUP.US,D,20250804,000000,27.51,27.5755,27.5,27.56,935557,0
+UUP.US,D,20250805,000000,27.585,27.63,27.5247,27.56,1073681,0
+UUP.US,D,20250806,000000,27.46,27.4799,27.3701,27.4,1137477,0
+UUP.US,D,20250807,000000,27.4,27.485,27.38,27.38,1405546,0
+UUP.US,D,20250808,000000,27.425,27.45,27.39,27.43,490936,0
+UUP.US,D,20250811,000000,27.5,27.5566,27.4835,27.54,1225238,0
+UUP.US,D,20250812,000000,27.5,27.51,27.34,27.4,863149,0
+UUP.US,D,20250813,000000,27.33,27.33,27.2732,27.33,962304,0
+UUP.US,D,20250814,000000,27.4145,27.47,27.395,27.43,657099,0
+UUP.US,D,20250815,000000,27.345,27.3581,27.305,27.34,660551,0
+UUP.US,D,20250818,000000,27.41,27.44,27.39,27.41,645966,0
+UUP.US,D,20250819,000000,27.42,27.48,27.41,27.48,582282,0
+UUP.US,D,20250820,000000,27.45,27.47,27.42,27.46,658659,0
+UUP.US,D,20250821,000000,27.5,27.6,27.495,27.6,1186365,0
+UUP.US,D,20250822,000000,27.6,27.615,27.285,27.33,1553091,0
+UUP.US,D,20250825,000000,27.4,27.57,27.3646,27.55,791297,0
+UUP.US,D,20250826,000000,27.4927,27.5081,27.445,27.48,675492,0
+UUP.US,D,20250827,000000,27.6,27.61,27.47,27.49,524022,0
+UUP.US,D,20250828,000000,27.44,27.4575,27.36,27.39,819406,0
+UUP.US,D,20250829,000000,27.465,27.47,27.37,27.37,661863,0
+UUP.US,D,20250902,000000,27.56,27.57,27.4602,27.55,931749,0
+UUP.US,D,20250903,000000,27.535,27.56,27.46,27.5,577170,0
+UUP.US,D,20250904,000000,27.535,27.59,27.53,27.54,906043,0
+UUP.US,D,20250905,000000,27.381,27.42,27.31,27.4,1127438,0
+UUP.US,D,20250908,000000,27.35,27.3799,27.31,27.31,513891,0
+UUP.US,D,20250909,000000,27.34,27.43,27.292,27.42,385171,0
+UUP.US,D,20250910,000000,27.41,27.45,27.37,27.44,465546,0
+UUP.US,D,20250911,000000,27.405,27.41,27.345,27.35,925975,0
+UUP.US,D,20250912,000000,27.4332,27.45,27.375,27.39,1069984,0
+UUP.US,D,20250915,000000,27.3368,27.355,27.3,27.3,587211,0
+UUP.US,D,20250916,000000,27.21,27.215,27.105,27.13,875068,0
+UUP.US,D,20250917,000000,27.17,27.23,27.01,27.22,1662187,0
+UUP.US,D,20250918,000000,27.335,27.41,27.3201,27.35,1542066,0
+UUP.US,D,20250919,000000,27.425,27.4366,27.3803,27.43,715361,0
+UUP.US,D,20250922,000000,27.37,27.405,27.33,27.33,805541,0
+UUP.US,D,20250923,000000,27.345,27.37,27.3,27.31,886100,0
+UUP.US,D,20250924,000000,27.5,27.52,27.4741,27.51,802159,0
+UUP.US,D,20250925,000000,27.6,27.72,27.585,27.7,1273581,0
+UUP.US,D,20250926,000000,27.652,27.66,27.59,27.6,605780,0
+UUP.US,D,20250929,000000,27.51,27.5551,27.495,27.54,748837,0
+UUP.US,D,20250930,000000,27.54,27.54,27.4635,27.51,1106837,0
+UUP.US,D,20251001,000000,27.44,27.53,27.415,27.5,1273375,0
+UUP.US,D,20251002,000000,27.49,27.61,27.48,27.54,949498,0
+UUP.US,D,20251003,000000,27.5,27.5265,27.47,27.49,707686,0
+UUP.US,D,20251006,000000,27.655,27.6676,27.59,27.62,967771,0
+UUP.US,D,20251007,000000,27.719,27.78,27.6922,27.78,891043,0
+UUP.US,D,20251008,000000,27.829,27.9,27.81,27.84,937431,0
+UUP.US,D,20251009,000000,27.875,28.0557,27.875,28.03,2422369,0
+UUP.US,D,20251010,000000,28,28.01,27.85,27.89,1210550,0
+UUP.US,D,20251013,000000,27.965,27.9999,27.95,27.99,580678,0
+UUP.US,D,20251014,000000,27.972,28,27.9,27.91,805525,0
+UUP.US,D,20251015,000000,27.88,27.89,27.8,27.83,1133489,0
+UUP.US,D,20251016,000000,27.805,27.81,27.71,27.72,868094,0
+UUP.US,D,20251017,000000,27.755,27.7958,27.74,27.75,670739,0
+UUP.US,D,20251020,000000,27.8,27.82,27.76,27.82,714542,0
+UUP.US,D,20251021,000000,27.9,27.93,27.8699,27.93,1433428,0
+UUP.US,D,20251022,000000,27.95,27.96,27.8701,27.9,1081101,0
+UUP.US,D,20251023,000000,27.94,27.95,27.91,27.91,501326,0
+UUP.US,D,20251024,000000,27.9,27.955,27.9,27.91,692048,0
+UUP.US,D,20251027,000000,27.9,27.9269,27.875,27.88,818304,0
+UUP.US,D,20251028,000000,27.92,27.9255,27.84,27.86,1573863,0
+UUP.US,D,20251029,000000,27.895,28.06,27.85,28.02,1969089,0
+UUP.US,D,20251030,000000,28.125,28.13,28.075,28.13,1519054,0
+UUP.US,D,20251031,000000,28.175,28.21,28.16,28.21,972814,0
+UUP.US,D,20251103,000000,28.245,28.28,28.1843,28.23,852260,0
+UUP.US,D,20251104,000000,28.315,28.346353,28.282,28.32,1204633,0
+UUP.US,D,20251105,000000,28.345,28.3785,28.32,28.33,1340064,0
+UUP.US,D,20251106,000000,28.24,28.26,28.175,28.18,1293800,0
+UUP.US,D,20251107,000000,28.15,28.1782,28.11,28.16,1150800,0
+UUP.US,D,20251110,000000,28.17,28.215,28.16,28.18,998331,0
+UUP.US,D,20251111,000000,28.1,28.145,28.091,28.14,1384049,0
+UUP.US,D,20251112,000000,28.2062,28.22,28.13,28.15,1043867,0
+UUP.US,D,20251113,000000,28.105,28.11,28.02,28.07,1014149,0
+UUP.US,D,20251114,000000,28.07,28.1399,28.0601,28.11,1099343,0
+UUP.US,D,20251117,000000,28.16,28.2,28.15,28.18,1188452,0
+UUP.US,D,20251118,000000,28.178,28.23,28.15,28.21,1428076,0
+UUP.US,D,20251119,000000,28.29,28.4,28.27,28.39,1917150,0
+UUP.US,D,20251120,000000,28.36,28.41,28.3301,28.41,1493080,0
+UUP.US,D,20251121,000000,28.43,28.45,28.373,28.39,1305192,0
+UUP.US,D,20251124,000000,28.385,28.42,28.3736,28.39,995985,0
+UUP.US,D,20251125,000000,28.32,28.3273,28.24,28.31,1281553,0
+UUP.US,D,20251126,000000,28.32,28.33,28.22,28.23,1130525,0
+UUP.US,D,20251128,000000,28.268,28.27,28.18,28.21,1215809,0
+UUP.US,D,20251201,000000,28.11,28.21,28.11,28.2,2996316,0
+UUP.US,D,20251202,000000,28.21,28.25,28.18,28.19,1528463,0
+UUP.US,D,20251203,000000,28.095,28.1,28.02,28.05,1962494,0
+UUP.US,D,20251204,000000,28.03,28.11,28.02,28.11,1479810,0
+UUP.US,D,20251205,000000,28.085,28.1275,28.06,28.08,1639751,0
+UUP.US,D,20251208,000000,28.08,28.16,28.08,28.12,1143415,0
+UUP.US,D,20251209,000000,28.15,28.195,28.13,28.16,1191877,0
+UUP.US,D,20251210,000000,28.15,28.16,27.98,28.01,2309548,0
+UUP.US,D,20251211,000000,27.89,27.935,27.86,27.91,1142963,0
+UUP.US,D,20251212,000000,27.9523,27.98,27.925,27.95,1141753,0
+UUP.US,D,20251215,000000,27.92,27.96,27.88,27.93,568375,0
+UUP.US,D,20251216,000000,27.84,27.935,27.81,27.9,881375,0
+UUP.US,D,20251217,000000,27.9766,27.99,27.915,27.96,655381,0
+UUP.US,D,20251218,000000,27.945,28.005,27.93,27.98,764295,0
+UUP.US,D,20251219,000000,28.02,28.07,28.01,28.07,553340,0
+UUP.US,D,20251222,000000,27.02,27.0357,26.995,27.03,1148617,0
+UUP.US,D,20251223,000000,26.9795,26.99,26.925,26.94,1032808,0
+UUP.US,D,20251224,000000,26.935,26.956,26.93,26.95,699444,0
+UUP.US,D,20251226,000000,26.935,27,26.92,26.97,743496,0
+UUP.US,D,20251229,000000,26.96,27.015,26.94,26.98,794822,0
+UUP.US,D,20251230,000000,27.01,27.05,27,27.05,627488,0
+UUP.US,D,20251231,000000,27.07,27.11,27.03,27.03,575872,0
+UUP.US,D,20260102,000000,27.0907,27.1202,27.035,27.11,2375036,0
+UUP.US,D,20260105,000000,27.18,27.186,27.05,27.07,1632853,0
+UUP.US,D,20260106,000000,27.12,27.1601,27.09,27.16,1253207,0
+UUP.US,D,20260107,000000,27.155,27.2,27.14,27.2,1122926,0
+UUP.US,D,20260108,000000,27.255,27.28,27.22,27.27,591004,0
+UUP.US,D,20260109,000000,27.31,27.355,27.3,27.33,806915,0
+UUP.US,D,20260112,000000,27.24,27.28,27.2202,27.28,991741,0
+UUP.US,D,20260113,000000,27.28,27.365,27.27,27.35,748002,0
+UUP.US,D,20260114,000000,27.3,27.35,27.28,27.33,535720,0
+UUP.US,D,20260115,000000,27.41,27.445,27.39,27.43,700112,0
+UUP.US,D,20260116,000000,27.385,27.45,27.365,27.43,1463106,0
+UUP.US,D,20260120,000000,27.185,27.225,27.15,27.21,931670,0
+UUP.US,D,20260121,000000,27.19,27.295,27.175,27.27,1005429,0
+UUP.US,D,20260122,000000,27.212,27.22,27.1201,27.15,826819,0
+UUP.US,D,20260123,000000,27.138,27.138,26.905,26.91,686353,0
+UUP.US,D,20260126,000000,26.8,26.82,26.72075,26.78,1392548,0
+UUP.US,D,20260127,000000,26.665,26.6685,26.395,26.47,1780762,0
+UUP.US,D,20260128,000000,26.585,26.735,26.561,26.63,2744728,0
+UUP.US,D,20260129,000000,26.58,26.709,26.57,26.59,1592485,0
+UUP.US,D,20260130,000000,26.72,26.85,26.7,26.85,2763763,0
+UUP.US,D,20260202,000000,26.9599,27.03,26.912,26.99,2780901,0
+UUP.US,D,20260203,000000,26.99,26.99,26.9,26.92,1164969,0
+UUP.US,D,20260204,000000,26.97,27.025,26.95,27.01,1122413,0
+UUP.US,D,20260205,000000,27.02,27.09,27,27.09,1840456,0
+UUP.US,D,20260206,000000,27.02,27.02,26.9701,27.01,1305341,0
+UUP.US,D,20260209,000000,26.8,26.845,26.775,26.79,1345298,0
+UUP.US,D,20260210,000000,26.74,26.81,26.73,26.8,1037913,0
+UUP.US,D,20260211,000000,26.83,26.865,26.7599,26.83,1454386,0
+UUP.US,D,20260212,000000,26.7995,26.855,26.7701,26.82,1103152,0
+UUP.US,D,20260213,000000,26.83,26.885,26.8,26.82,840570,0
+UUP.US,D,20260217,000000,26.96,27.01,26.8901,26.91,1048619,0
+UUP.US,D,20260218,000000,26.99,27.075,26.965,27.065,1845192,0
diff --git a/daily/us/nyse etfs/2/uvxy.us.txt b/daily/us/nyse etfs/2/uvxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25c100a6be5d57ef4437d045c91a2122b2405bce
--- /dev/null
+++ b/daily/us/nyse etfs/2/uvxy.us.txt	
@@ -0,0 +1,3612 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UVXY.US,D,20111007,000000,426450000000,464400000000,421200000000,441300000000,0,0
+UVXY.US,D,20111010,000000,413700000000,414000000000,389850000000,389850000000,0,0
+UVXY.US,D,20111011,000000,392550000000,393150000000,372750000000,376500000000,0,0
+UVXY.US,D,20111012,000000,348150000000,348150000000,312150000000,321900000000,0,0
+UVXY.US,D,20111013,000000,333000000000,350550000000,324150000000,324150000000,0,0
+UVXY.US,D,20111014,000000,293400000000,310350000000,287100000000,292200000000,0,0
+UVXY.US,D,20111017,000000,290250000000,348750000000,289350000000,348750000000,0,0
+UVXY.US,D,20111018,000000,346200000000,369300000000,297750000000,325500000000,0,0
+UVXY.US,D,20111019,000000,315000000000,370800000000,309000000000,361650000000,0,0
+UVXY.US,D,20111020,000000,366300000000,391950000000,357000000000,362250000000,0,0
+UVXY.US,D,20111021,000000,338100000000,350250000000,325800000000,325800000000,0,0
+UVXY.US,D,20111024,000000,307500000000,317550000000,284550000000,285900000000,0,0
+UVXY.US,D,20111025,000000,293550000000,327750000000,293550000000,323250000000,0,0
+UVXY.US,D,20111026,000000,297450000000,343650000000,294300000000,297600000000,0,0
+UVXY.US,D,20111027,000000,235950000000,247950000000,214050000000,218250000000,0,0
+UVXY.US,D,20111028,000000,226200000000,229650000000,211650000000,214350000000,0,0
+UVXY.US,D,20111031,000000,235200000000,259950000000,230850000000,259950000000,0,0
+UVXY.US,D,20111101,000000,339000000000,351750000000,315750000000,336150000000,0,0
+UVXY.US,D,20111102,000000,311400000000,337950000000,308100000000,315450000000,0,0
+UVXY.US,D,20111103,000000,297150000000,335400000000,283050000000,285750000000,0,0
+UVXY.US,D,20111104,000000,300900000000,317400000000,288150000000,296550000000,0,0
+UVXY.US,D,20111107,000000,299850000000,315000000000,291000000000,291150000000,0,0
+UVXY.US,D,20111108,000000,283200000000,299100000000,262500000000,263700000000,0,0
+UVXY.US,D,20111109,000000,303150000000,365250000000,299250000000,361350000000,0,0
+UVXY.US,D,20111110,000000,316650000000,356250000000,314250000000,315600000000,0,0
+UVXY.US,D,20111111,000000,292200000000,292650000000,282000000000,289350000000,0,0
+UVXY.US,D,20111114,000000,297900000000,314700000000,296700000000,303150000000,0,0
+UVXY.US,D,20111115,000000,314100000000,319800000000,292350000000,297300000000,0,0
+UVXY.US,D,20111116,000000,315300000000,330150000000,294000000000,326100000000,0,0
+UVXY.US,D,20111117,000000,331050000000,369750000000,325200000000,357150000000,0,0
+UVXY.US,D,20111118,000000,336750000000,356700000000,332700000000,332700000000,0,0
+UVXY.US,D,20111121,000000,367650000000,369150000000,336900000000,340950000000,0,0
+UVXY.US,D,20111122,000000,344550000000,351300000000,324900000000,326700000000,0,0
+UVXY.US,D,20111123,000000,342300000000,357600000000,337650000000,356100000000,0,0
+UVXY.US,D,20111125,000000,358500000000,367800000000,344700000000,365250000000,0,0
+UVXY.US,D,20111128,000000,316650000000,337350000000,311100000000,330450000000,0,0
+UVXY.US,D,20111129,000000,324150000000,330600000000,310050000000,316500000000,0,0
+UVXY.US,D,20111130,000000,273900000000,278550000000,259050000000,260400000000,0,0
+UVXY.US,D,20111201,000000,262500000000,263700000000,245100000000,248550000000,0,0
+UVXY.US,D,20111202,000000,234150000000,247650000000,226050000000,246450000000,0,0
+UVXY.US,D,20111205,000000,226800000000,251550000000,226200000000,246300000000,0,0
+UVXY.US,D,20111206,000000,246300000000,249450000000,237750000000,244050000000,0,0
+UVXY.US,D,20111207,000000,251250000000,270750000000,251100000000,259500000000,0,0
+UVXY.US,D,20111208,000000,273900000000,287400000000,270000000000,283500000000,0,0
+UVXY.US,D,20111209,000000,275700000000,276300000000,243150000000,244200000000,0,0
+UVXY.US,D,20111212,000000,253050000000,262500000000,244800000000,244800000000,0,0
+UVXY.US,D,20111213,000000,235050000000,252450000000,224700000000,242850000000,0,0
+UVXY.US,D,20111214,000000,242100000000,254100000000,235950000000,243750000000,0,0
+UVXY.US,D,20111215,000000,226650000000,231750000000,219750000000,225600000000,0,0
+UVXY.US,D,20111216,000000,210750000000,228600000000,210750000000,223050000000,0,0
+UVXY.US,D,20111219,000000,218250000000,222000000000,209250000000,218100000000,0,0
+UVXY.US,D,20111220,000000,199050000000,199050000000,191250000000,191400000000,0,0
+UVXY.US,D,20111221,000000,187650000000,193200000000,165600000000,166200000000,0,0
+UVXY.US,D,20111222,000000,158850000000,169500000000,152400000000,166050000000,0,0
+UVXY.US,D,20111223,000000,161250000000,177300000000,160950000000,174000000000,0,0
+UVXY.US,D,20111227,000000,172500000000,173700000000,167400000000,172050000000,0,0
+UVXY.US,D,20111228,000000,169950000000,186750000000,169950000000,185700000000,0,0
+UVXY.US,D,20111229,000000,183300000000,183600000000,176250000000,176850000000,0,0
+UVXY.US,D,20111230,000000,176850000000,182550000000,175500000000,182400000000,0,0
+UVXY.US,D,20120103,000000,165600000000,167550000000,161250000000,163200000000,0,0
+UVXY.US,D,20120104,000000,167850000000,170550000000,156450000000,156900000000,0,0
+UVXY.US,D,20120105,000000,161100000000,164250000000,149250000000,149250000000,0,0
+UVXY.US,D,20120106,000000,147150000000,153000000000,141900000000,144900000000,0,0
+UVXY.US,D,20120109,000000,142200000000,144600000000,139050000000,140550000000,0,0
+UVXY.US,D,20120110,000000,132150000000,136200000000,129600000000,134850000000,0,0
+UVXY.US,D,20120111,000000,137400000000,139800000000,136200000000,138600000000,0,0
+UVXY.US,D,20120112,000000,137550000000,147600000000,134700000000,135000000000,0,0
+UVXY.US,D,20120113,000000,141600000000,150150000000,141000000000,142200000000,0,0
+UVXY.US,D,20120117,000000,132750000000,141600000000,128700000000,139650000000,0,0
+UVXY.US,D,20120118,000000,138300000000,141450000000,129600000000,130200000000,0,0
+UVXY.US,D,20120119,000000,126450000000,129000000000,122400000000,122850000000,0,0
+UVXY.US,D,20120120,000000,124050000000,125100000000,114900000000,115650000000,0,0
+UVXY.US,D,20120123,000000,115050000000,116400000000,108000000000,109650000000,0,0
+UVXY.US,D,20120124,000000,114900000000,115650000000,109500000000,110250000000,0,0
+UVXY.US,D,20120125,000000,110250000000,113100000000,100350000000,101100000000,0,0
+UVXY.US,D,20120126,000000,96750000000,104100000000,96150000000,101100000000,0,0
+UVXY.US,D,20120127,000000,104550000000,104550000000,95850000000,96900000000,0,0
+UVXY.US,D,20120130,000000,104100000000,105300000000,99900000000,102600000000,0,0
+UVXY.US,D,20120131,000000,97950000000,104550000000,97200000000,102450000000,0,0
+UVXY.US,D,20120201,000000,97950000000,99750000000,94200000000,97050000000,0,0
+UVXY.US,D,20120202,000000,93450000000,94500000000,91050000000,91200000000,0,0
+UVXY.US,D,20120203,000000,83550000000,85200000000,81600000000,81600000000,0,0
+UVXY.US,D,20120206,000000,82800000000,83100000000,79650000000,79650000000,0,0
+UVXY.US,D,20120207,000000,80100000000,83100000000,79350000000,80850000000,0,0
+UVXY.US,D,20120208,000000,81000000000,85650000000,80100000000,84600000000,0,0
+UVXY.US,D,20120209,000000,85500000000,93150000000,84150000000,93000000000,0,0
+UVXY.US,D,20120210,000000,102900000000,120300000000,100950000000,108750000000,0,0
+UVXY.US,D,20120213,000000,96750000000,100050000000,92250000000,92400000000,0,0
+UVXY.US,D,20120214,000000,95250000000,109350000000,94950000000,97950000000,0,0
+UVXY.US,D,20120215,000000,99600000000,110550000000,99450000000,109050000000,0,0
+UVXY.US,D,20120216,000000,113700000000,117750000000,99450000000,100200000000,0,0
+UVXY.US,D,20120217,000000,96900000000,102300000000,95100000000,99000000000,0,0
+UVXY.US,D,20120221,000000,95100000000,100200000000,94500000000,97650000000,0,0
+UVXY.US,D,20120222,000000,98250000000,99300000000,91500000000,91950000000,0,0
+UVXY.US,D,20120223,000000,91950000000,93750000000,79050000000,80400000000,0,0
+UVXY.US,D,20120224,000000,78150000000,86700000000,76950000000,85950000000,0,0
+UVXY.US,D,20120227,000000,91800000000,92550000000,82050000000,87300000000,0,0
+UVXY.US,D,20120228,000000,89250000000,89850000000,84750000000,85350000000,0,0
+UVXY.US,D,20120229,000000,82650000000,86250000000,79350000000,82350000000,0,0
+UVXY.US,D,20120301,000000,81600000000,82200000000,78150000000,79350000000,0,0
+UVXY.US,D,20120302,000000,78900000000,81750000000,77700000000,80550000000,0,0
+UVXY.US,D,20120305,000000,81300000000,83100000000,79050000000,79800000000,0,0
+UVXY.US,D,20120306,000000,89850000000,93450000000,86550000000,91950000000,0,0
+UVXY.US,D,20120307,000000,89250000000,90750000000,82650000000,82950000000,0,0
+UVXY.US,D,20120308,000000,78475000000,79225000000,75250000000,76275000000,0,0
+UVXY.US,D,20120309,000000,74150000000,74350000000,70125000000,73225000000,0,0
+UVXY.US,D,20120312,000000,71150000000,71500000000,65975000000,66525000000,0,0
+UVXY.US,D,20120313,000000,62625000000,63575000000,59350000000,60400000000,0,0
+UVXY.US,D,20120314,000000,59450000000,67400000000,59225000000,64225000000,0,0
+UVXY.US,D,20120315,000000,65600000000,66675000000,62150000000,62150000000,0,0
+UVXY.US,D,20120316,000000,61500000000,63575000000,60975000000,61925000000,0,0
+UVXY.US,D,20120319,000000,61250000000,61625000000,53625000000,54625000000,0.004,0
+UVXY.US,D,20120320,000000,56875000000,57725000000,49300000000,49350000000,0.004,0
+UVXY.US,D,20120321,000000,47300000000,48750000000,43350000000,44500000000,0.004,0
+UVXY.US,D,20120322,000000,48125000000,49850000000,44450000000,45525000000,0.004,0
+UVXY.US,D,20120323,000000,44850000000,46400000000,38850000000,39150000000,0.004,0
+UVXY.US,D,20120326,000000,36250000000,36250000000,31500000000,31875000000,0,0
+UVXY.US,D,20120327,000000,32850000000,38350000000,32600000000,38200000000,0,0
+UVXY.US,D,20120328,000000,38050000000,45500000000,36875000000,38650000000,0.004,0
+UVXY.US,D,20120329,000000,43475000000,43475000000,37550000000,38450000000,0.004,0
+UVXY.US,D,20120330,000000,35200000000,38200000000,35000000000,36400000000,0,0
+UVXY.US,D,20120402,000000,36725000000,37100000000,33750000000,36300000000,0,0
+UVXY.US,D,20120403,000000,35950000000,39675000000,35350000000,37550000000,0.004,0
+UVXY.US,D,20120404,000000,41275000000,43100000000,38500000000,39250000000,0.004,0
+UVXY.US,D,20120405,000000,41150000000,41600000000,38875000000,40750000000,0,0
+UVXY.US,D,20120409,000000,45925000000,46250000000,42725000000,46100000000,0.004,0
+UVXY.US,D,20120410,000000,46525000000,53750000000,45275000000,53550000000,0.004,0
+UVXY.US,D,20120411,000000,48225000000,51650000000,47075000000,51000000000,0.004,0
+UVXY.US,D,20120412,000000,49650000000,50250000000,41925000000,42250000000,0.004,0
+UVXY.US,D,20120413,000000,41675000000,46600000000,41600000000,46475000000,0.004,0
+UVXY.US,D,20120416,000000,43100000000,48025000000,42150000000,44750000000,0.004,0
+UVXY.US,D,20120417,000000,41700000000,42050000000,38800000000,39950000000,0.004,0
+UVXY.US,D,20120418,000000,40800000000,42025000000,38950000000,40925000000,0.004,0
+UVXY.US,D,20120419,000000,40800000000,44125000000,39000000000,41700000000,0.004,0
+UVXY.US,D,20120420,000000,39950000000,40100000000,38200000000,39075000000,0.004,0
+UVXY.US,D,20120423,000000,42800000000,44500000000,41075000000,41500000000,0.004,0
+UVXY.US,D,20120424,000000,41175000000,41675000000,39525000000,39525000000,0.004,0
+UVXY.US,D,20120425,000000,36400000000,36725000000,34650000000,34800000000,0.004,0
+UVXY.US,D,20120426,000000,34900000000,35200000000,31700000000,32325000000,0.004,0
+UVXY.US,D,20120427,000000,32000000000,33450000000,31550000000,32100000000,0.004,0
+UVXY.US,D,20120430,000000,32950000000,33925000000,32500000000,33600000000,0.004,0
+UVXY.US,D,20120501,000000,33325000000,33550000000,30625000000,31425000000,0.004,0
+UVXY.US,D,20120502,000000,32875000000,33500000000,31375000000,31950000000,0.004,0
+UVXY.US,D,20120503,000000,31550000000,34175000000,31050000000,33325000000,0.004,0
+UVXY.US,D,20120504,000000,34000000000,37350000000,33875000000,36425000000,0.004,0
+UVXY.US,D,20120507,000000,38075000000,38300000000,34325000000,35175000000,0.004,0
+UVXY.US,D,20120508,000000,36550000000,40300000000,35425000000,35850000000,0.008,0
+UVXY.US,D,20120509,000000,39325000000,40825000000,36275000000,38625000000,0.008,0
+UVXY.US,D,20120510,000000,36275000000,37275000000,35150000000,36050000000,0.004,0
+UVXY.US,D,20120511,000000,37900000000,38000000000,34775000000,37075000000,0.004,0
+UVXY.US,D,20120514,000000,40300000000,41550000000,39200000000,41400000000,0.004,0
+UVXY.US,D,20120515,000000,41575000000,45825000000,39975000000,45475000000,0.004,0
+UVXY.US,D,20120516,000000,44025000000,49025000000,42600000000,48550000000,0.004,0
+UVXY.US,D,20120517,000000,47975000000,53300000000,46750000000,53300000000,0.004,0
+UVXY.US,D,20120518,000000,52325000000,62175000000,51700000000,60200000000,0.008,0
+UVXY.US,D,20120521,000000,59300000000,61075000000,46275000000,46400000000,0.004,0
+UVXY.US,D,20120522,000000,45100000000,52750000000,41250000000,49650000000,0.004,0
+UVXY.US,D,20120523,000000,52400000000,55475000000,47025000000,48025000000,0.008,0
+UVXY.US,D,20120524,000000,47350000000,52525000000,46775000000,48700000000,0.004,0
+UVXY.US,D,20120525,000000,48625000000,49325000000,47250000000,47750000000,0.004,0
+UVXY.US,D,20120529,000000,44950000000,46725000000,42925000000,43125000000,0.004,0
+UVXY.US,D,20120530,000000,45350000000,48925000000,45350000000,48925000000,0.004,0
+UVXY.US,D,20120531,000000,49500000000,54725000000,46675000000,50050000000,0.008,0
+UVXY.US,D,20120601,000000,57625000000,59050000000,54700000000,58675000000,0.008,0
+UVXY.US,D,20120604,000000,56250000000,60225000000,53650000000,54000000000,0.004,0
+UVXY.US,D,20120605,000000,55050000000,55200000000,50675000000,51550000000,0.004,0
+UVXY.US,D,20120606,000000,48400000000,49125000000,44025000000,44125000000,0.004,0
+UVXY.US,D,20120607,000000,40050000000,43650000000,39600000000,42950000000,0.004,0
+UVXY.US,D,20120608,000000,43600000000,44000000000,38325000000,38525000000,0.004,0
+UVXY.US,D,20120611,000000,35575000000,44925000000,35175000000,44625000000,0.004,0
+UVXY.US,D,20120612,000000,43850000000,47025000000,42400000000,43025000000,0.008,0
+UVXY.US,D,20120613,000000,45125000000,48750000000,42650000000,47300000000,0.008,0
+UVXY.US,D,20120614,000000,46675000000,48125000000,41375000000,41575000000,0.008,0
+UVXY.US,D,20120615,000000,40675000000,41850000000,37000000000,37950000000,0.004,0
+UVXY.US,D,20120618,000000,37400000000,38125000000,31550000000,31600000000,0.008,0
+UVXY.US,D,20120619,000000,29300000000,31150000000,29000000000,30225000000,0.008,0
+UVXY.US,D,20120620,000000,30225000000,32500000000,27625000000,27625000000,0.012,0
+UVXY.US,D,20120621,000000,27750000000,33675000000,27050000000,33575000000,0.008,0
+UVXY.US,D,20120622,000000,31175000000,32350000000,26325000000,26725000000,0.008,0
+UVXY.US,D,20120625,000000,30850000000,32250000000,30450000000,31500000000,0.008,0
+UVXY.US,D,20120626,000000,29775000000,32225000000,28950000000,29675000000,0.008,0
+UVXY.US,D,20120627,000000,28850000000,30275000000,28000000000,30200000000,0.008,0
+UVXY.US,D,20120628,000000,30825000000,31950000000,28250000000,28400000000,0.008,0
+UVXY.US,D,20120629,000000,25100000000,25875000000,24400000000,24600000000,0.008,0
+UVXY.US,D,20120702,000000,23625000000,24100000000,21300000000,21375000000,0.008,0
+UVXY.US,D,20120703,000000,21025000000,21100000000,19750000000,20400000000,0.004,0
+UVXY.US,D,20120705,000000,20650000000,22325000000,20650000000,21850000000,0.008,0
+UVXY.US,D,20120706,000000,23050000000,23150000000,21275000000,21450000000,0.008,0
+UVXY.US,D,20120709,000000,21125000000,22125000000,20550000000,20950000000,0.004,0
+UVXY.US,D,20120710,000000,20375000000,22950000000,19750000000,22150000000,0.008,0
+UVXY.US,D,20120711,000000,22050000000,22775000000,20300000000,20650000000,0.008,0
+UVXY.US,D,20120712,000000,21750000000,22675000000,20100000000,21050000000,0.008,0
+UVXY.US,D,20120713,000000,20475000000,20525000000,18750000000,18775000000,0.008,0
+UVXY.US,D,20120716,000000,18625000000,19025000000,17825000000,18250000000,0.004,0
+UVXY.US,D,20120717,000000,17625000000,18650000000,16650000000,16850000000,0.008,0
+UVXY.US,D,20120718,000000,17075000000,17475000000,16325000000,17225000000,0.008,0
+UVXY.US,D,20120719,000000,17000000000,17775000000,16425000000,16425000000,0.008,0
+UVXY.US,D,20120720,000000,17425000000,18475000000,16975000000,18125000000,0.008,0
+UVXY.US,D,20120723,000000,21075000000,22300000000,19850000000,20475000000,0.012,0
+UVXY.US,D,20120724,000000,20550000000,23525000000,20425000000,22150000000,0.012,0
+UVXY.US,D,20120725,000000,21975000000,23600000000,20875000000,21600000000,0.012,0
+UVXY.US,D,20120726,000000,18975000000,19850000000,18275000000,18325000000,0.008,0
+UVXY.US,D,20120727,000000,16750000000,17750000000,16650000000,17250000000,0.008,0
+UVXY.US,D,20120730,000000,17025000000,18050000000,16575000000,18000000000,0.008,0
+UVXY.US,D,20120731,000000,18700000000,19075000000,17950000000,18900000000,0.008,0
+UVXY.US,D,20120801,000000,18250000000,19050000000,17700000000,18175000000,0.012,0
+UVXY.US,D,20120802,000000,19075000000,19475000000,17350000000,17350000000,0.012,0
+UVXY.US,D,20120803,000000,16075000000,16250000000,15025000000,15050000000,0.008,0
+UVXY.US,D,20120806,000000,14550000000,14700000000,13925000000,14300000000,0.004,0
+UVXY.US,D,20120807,000000,13825000000,15075000000,13650000000,15050000000,0.004,0
+UVXY.US,D,20120808,000000,14925000000,15175000000,13750000000,13775000000,0.008,0
+UVXY.US,D,20120809,000000,14000000000,14250000000,13350000000,13650000000,0.008,0
+UVXY.US,D,20120810,000000,13950000000,14125000000,13150000000,13175000000,0.004,0
+UVXY.US,D,20120813,000000,13300000000,13350000000,12450000000,12475000000,0.004,0
+UVXY.US,D,20120814,000000,12650000000,13900000000,12500000000,13850000000,0.008,0
+UVXY.US,D,20120815,000000,13900000000,14050000000,13200000000,13875000000,0.004,0
+UVXY.US,D,20120816,000000,13800000000,14250000000,13300000000,13325000000,0.004,0
+UVXY.US,D,20120817,000000,13050000000,13425000000,12375000000,12575000000,0.008,0
+UVXY.US,D,20120820,000000,12800000000,13225000000,12550000000,12625000000,0.004,0
+UVXY.US,D,20120821,000000,12275000000,13500000000,12175000000,13225000000,0.008,0
+UVXY.US,D,20120822,000000,13700000000,14000000000,13150000000,13450000000,0.008,0
+UVXY.US,D,20120823,000000,13600000000,14375000000,13525000000,14025000000,0.008,0
+UVXY.US,D,20120824,000000,14350000000,14425000000,12675000000,12850000000,0.008,0
+UVXY.US,D,20120827,000000,12675000000,13150000000,12450000000,13100000000,0.008,0
+UVXY.US,D,20120828,000000,13450000000,13625000000,13075000000,13550000000,0.008,0
+UVXY.US,D,20120829,000000,13475000000,13700000000,12950000000,13675000000,0.008,0
+UVXY.US,D,20120830,000000,14275000000,14525000000,13875000000,14250000000,0.008,0
+UVXY.US,D,20120831,000000,13750000000,14400000000,13125000000,13250000000,0.008,0
+UVXY.US,D,20120904,000000,13425000000,13850000000,13025000000,13075000000,0.004,0
+UVXY.US,D,20120905,000000,12975000000,13100000000,12250000000,12375000000,0.008,0
+UVXY.US,D,20120906,000000,11825000000,11875000000,9800000000,9800000000,0.012,0
+UVXY.US,D,20120907,000000,9425000000,9497500000,8652500000,8680000000,0.016,0
+UVXY.US,D,20120910,000000,8985000000,9722500000,8412500000,9657500000,0.020000000000000004,0
+UVXY.US,D,20120911,000000,9587500000,9835000000,9067500000,9515000000,0.028000000000000004,0
+UVXY.US,D,20120912,000000,9115000000,9620000000,8855000000,8975000000,0.028000000000000004,0
+UVXY.US,D,20120913,000000,8990000000,9297500000,7557500000,7675000000,0.032,0
+UVXY.US,D,20120914,000000,7390000000,8300000000,7127500000,8170000000,0.032,0
+UVXY.US,D,20120917,000000,8482500000,8487500000,8025000000,8042500000,0.024,0
+UVXY.US,D,20120918,000000,8142500000,8302500000,7565000000,7627500000,0.024,0
+UVXY.US,D,20120919,000000,7357500000,7682500000,7297500000,7585000000,0.028000000000000004,0
+UVXY.US,D,20120920,000000,7717500000,7970000000,7425000000,7437500000,0.028000000000000004,0
+UVXY.US,D,20120921,000000,7447500000,7580000000,7125000000,7315000000,0.028000000000000004,0
+UVXY.US,D,20120924,000000,7497500000,7570000000,7005000000,7112500000,0.024,0
+UVXY.US,D,20120925,000000,6962500000,8250000000,6960000000,8222500000,0.036,0
+UVXY.US,D,20120926,000000,8530000000,9217500000,8302500000,8842500000,0.044000000000000004,0
+UVXY.US,D,20120927,000000,8302500000,8575000000,7257500000,7287500000,0.032,0
+UVXY.US,D,20120928,000000,7635000000,7870000000,7275000000,7730000000,0.024,0
+UVXY.US,D,20121001,000000,7357500000,7990000000,6962500000,7887500000,0.028000000000000004,0
+UVXY.US,D,20121002,000000,7675000000,8120000000,7520000000,7555000000,0.024,0
+UVXY.US,D,20121003,000000,7595000000,7947500000,7325000000,7502500000,0.024,0
+UVXY.US,D,20121004,000000,7387500000,7492500000,7150000000,7160000000,0.020000000000000004,0
+UVXY.US,D,20121005,000000,6715000000,7132500000,6550000000,6945000000,0.032,0
+UVXY.US,D,20121008,000000,7152500000,7260000000,6975000000,7115000000,0.016,0
+UVXY.US,D,20121009,000000,7137500000,7790000000,7065000000,7705000000,0.032,0
+UVXY.US,D,20121010,000000,7562500000,7900000000,7445000000,7537500000,0.028000000000000004,0
+UVXY.US,D,20121011,000000,7317500000,7447500000,7132500000,7345000000,0.028000000000000004,0
+UVXY.US,D,20121012,000000,7107500000,7562500000,6965000000,7447500000,0.028000000000000004,0
+UVXY.US,D,20121015,000000,7340000000,7652500000,6900000000,6947500000,0.028000000000000004,0
+UVXY.US,D,20121016,000000,6700000000,6817500000,6555000000,6622500000,0.028000000000000004,0
+UVXY.US,D,20121017,000000,6620000000,6750000000,6375000000,6450000000,0.024,0
+UVXY.US,D,20121018,000000,6527500000,6610000000,6260000000,6407500000,0.036,0
+UVXY.US,D,20121019,000000,6530000000,7377500000,6515000000,7240000000,0.044000000000000004,0
+UVXY.US,D,20121022,000000,7195000000,7632500000,7040000000,7060000000,0.032,0
+UVXY.US,D,20121023,000000,7840000000,8355000000,7750000000,8162500000,0.036,0
+UVXY.US,D,20121024,000000,7895000000,8355000000,7842500000,8237500000,0.028000000000000004,0
+UVXY.US,D,20121025,000000,7665000000,8197500000,7582500000,7775000000,0.032,0
+UVXY.US,D,20121026,000000,7785000000,8167500000,7512500000,7732500000,0.028000000000000004,0
+UVXY.US,D,20121031,000000,7435000000,8205000000,7405000000,8017500000,0.020000000000000004,0
+UVXY.US,D,20121101,000000,7875000000,7912500000,6725000000,6725000000,0.032,0
+UVXY.US,D,20121102,000000,6530000000,7110000000,6485000000,7045000000,0.036,0
+UVXY.US,D,20121105,000000,7227500000,7670000000,7140000000,7290000000,0.028000000000000004,0
+UVXY.US,D,20121106,000000,7175000000,7327500000,6600000000,6750000000,0.032,0
+UVXY.US,D,20121107,000000,7100000000,8025000000,7002500000,7835000000,0.048,0
+UVXY.US,D,20121108,000000,7800000000,8025000000,7425000000,7930000000,0.036,0
+UVXY.US,D,20121109,000000,8090000000,8122500000,7430000000,7925000000,0.028000000000000004,0
+UVXY.US,D,20121112,000000,7717500000,7732500000,6852500000,6900000000,0.032,0
+UVXY.US,D,20121113,000000,7212500000,7300000000,6562500000,6915000000,0.04000000000000001,0
+UVXY.US,D,20121114,000000,6537500000,7595000000,6485000000,7352500000,0.044000000000000004,0
+UVXY.US,D,20121115,000000,7355000000,7982500000,7092500000,7512500000,0.044000000000000004,0
+UVXY.US,D,20121116,000000,7320000000,7870000000,6805000000,6842500000,0.044000000000000004,0
+UVXY.US,D,20121119,000000,6335000000,6362500000,5647500000,5660000000,0.04000000000000001,0
+UVXY.US,D,20121120,000000,5507500000,5695000000,5415000000,5437500000,0.032,0
+UVXY.US,D,20121121,000000,5402500000,5612500000,5230000000,5512500000,0.020000000000000004,0
+UVXY.US,D,20121123,000000,5260000000,5352500000,5045000000,5050000000,0.016,0
+UVXY.US,D,20121126,000000,5227500000,5292500000,4942500000,4945000000,0.032,0
+UVXY.US,D,20121127,000000,4890000000,5182500000,4805000000,5140000000,0.044000000000000004,0
+UVXY.US,D,20121128,000000,5337500000,5550000000,4832500000,4867500000,0.052000000000000005,0
+UVXY.US,D,20121129,000000,4717500000,4950000000,4675000000,4727500000,0.04000000000000001,0
+UVXY.US,D,20121130,000000,4647500000,4997500000,4645000000,4892500000,0.028000000000000004,0
+UVXY.US,D,20121203,000000,4650000000,5125000000,4640000000,5090000000,0.036,0
+UVXY.US,D,20121204,000000,5165000000,5420000000,5017500000,5267500000,0.036,0
+UVXY.US,D,20121205,000000,5275000000,5515000000,5035000000,5102500000,0.032,0
+UVXY.US,D,20121206,000000,5082500000,5290000000,5047500000,5200000000,0.028000000000000004,0
+UVXY.US,D,20121207,000000,5040000000,5275000000,4820000000,4845000000,0.028000000000000004,0
+UVXY.US,D,20121210,000000,4927500000,5055000000,4865000000,4970000000,0.016,0
+UVXY.US,D,20121211,000000,4837500000,4910000000,4635000000,4635000000,0.036,0
+UVXY.US,D,20121212,000000,4600000000,4887500000,4550000000,4865000000,0.036,0
+UVXY.US,D,20121213,000000,4845000000,5200000000,4792500000,5042500000,0.032,0
+UVXY.US,D,20121214,000000,5092500000,5245000000,5035000000,5115000000,0.028000000000000004,0
+UVXY.US,D,20121217,000000,5147500000,5162500000,4750000000,4762500000,0.028000000000000004,0
+UVXY.US,D,20121218,000000,4607500000,4655000000,4335000000,4400000000,0.036,0
+UVXY.US,D,20121219,000000,4392500000,4920000000,4390000000,4907500000,0.044000000000000004,0
+UVXY.US,D,20121220,000000,4877500000,5205000000,4810000000,5142500000,0.036,0
+UVXY.US,D,20121221,000000,5992500000,6027500000,5647500000,5820000000,0.052000000000000005,0
+UVXY.US,D,20121224,000000,5657500000,5795000000,5602500000,5637500000,0.016,0
+UVXY.US,D,20121226,000000,5837500000,6287500000,5802500000,6267500000,0.028000000000000004,0
+UVXY.US,D,20121227,000000,6237500000,7070000000,6105000000,6257500000,0.06,0
+UVXY.US,D,20121228,000000,6662500000,6975000000,6332500000,6885000000,0.048,0
+UVXY.US,D,20121231,000000,7155000000,7300000000,5062500000,5225000000,0.05600000000000001,0
+UVXY.US,D,20130102,000000,4180000000,4460000000,4005000000,4017500000,0.052000000000000005,0
+UVXY.US,D,20130103,000000,4025000000,4112500000,3852500000,3982500000,0.052000000000000005,0
+UVXY.US,D,20130104,000000,3980000000,4017500000,3792500000,3825000000,0.048,0
+UVXY.US,D,20130107,000000,3922500000,3987500000,3787500000,3817500000,0.044000000000000004,0
+UVXY.US,D,20130108,000000,3777500000,3910000000,3710000000,3740000000,0.048,0
+UVXY.US,D,20130109,000000,3617500000,3815000000,3600000000,3745000000,0.036,0
+UVXY.US,D,20130110,000000,3610000000,3720000000,3555000000,3567500000,0.04000000000000001,0
+UVXY.US,D,20130111,000000,3577500000,3662500000,3532500000,3540000000,0.032,0
+UVXY.US,D,20130114,000000,3525000000,3580000000,3392500000,3432500000,0.044000000000000004,0
+UVXY.US,D,20130115,000000,3510000000,3532500000,3360000000,3417500000,0.036,0
+UVXY.US,D,20130116,000000,3367500000,3402500000,3210000000,3280000000,0.044000000000000004,0
+UVXY.US,D,20130117,000000,3187500000,3315000000,3165000000,3312500000,0.036,0
+UVXY.US,D,20130118,000000,3250000000,3290000000,2860000000,2890000000,0.068,0
+UVXY.US,D,20130122,000000,2895000000,3000000000,2692500000,2717500000,0.04000000000000001,0
+UVXY.US,D,20130123,000000,2715000000,2735000000,2545000000,2572500000,0.052000000000000005,0
+UVXY.US,D,20130124,000000,2605000000,2897500000,2525000000,2595000000,0.08000000000000002,0
+UVXY.US,D,20130125,000000,2615000000,2740000000,2550000000,2640000000,0.064,0
+UVXY.US,D,20130128,000000,2625000000,2847500000,2622500000,2787500000,0.05600000000000001,0
+UVXY.US,D,20130129,000000,2862500000,2905000000,2575000000,2612500000,0.072,0
+UVXY.US,D,20130130,000000,2740000000,2950000000,2672500000,2947500000,0.072,0
+UVXY.US,D,20130131,000000,2982500000,3020000000,2830000000,2962500000,0.048,0
+UVXY.US,D,20130201,000000,2725000000,2732500000,2587500000,2660000000,0.064,0
+UVXY.US,D,20130204,000000,2820000000,3030000000,2760000000,3025000000,0.068,0
+UVXY.US,D,20130205,000000,2905000000,2922500000,2675000000,2785000000,0.05600000000000001,0
+UVXY.US,D,20130206,000000,2897500000,2915000000,2752500000,2755000000,0.052000000000000005,0
+UVXY.US,D,20130207,000000,2680000000,2952500000,2670000000,2730000000,0.08000000000000002,0
+UVXY.US,D,20130208,000000,2695000000,2702500000,2602500000,2632500000,0.05600000000000001,0
+UVXY.US,D,20130211,000000,2607500000,2655000000,2515000000,2530000000,0.048,0
+UVXY.US,D,20130212,000000,2530000000,2565000000,2442500000,2480000000,0.052000000000000005,0
+UVXY.US,D,20130213,000000,2472500000,2595000000,2420000000,2517500000,0.064,0
+UVXY.US,D,20130214,000000,2542500000,2572500000,2410000000,2435000000,0.05600000000000001,0
+UVXY.US,D,20130215,000000,2387500000,2507500000,2367500000,2400000000,0.072,0
+UVXY.US,D,20130219,000000,2365000000,2365000000,2177500000,2190000000,0.07600000000000001,0
+UVXY.US,D,20130220,000000,2207500000,2587500000,2200000000,2577500000,0.096,0
+UVXY.US,D,20130221,000000,2560000000,2847500000,2560000000,2657500000,0.13999999999999999,0
+UVXY.US,D,20130222,000000,2537500000,2637500000,2475000000,2477500000,0.068,0
+UVXY.US,D,20130225,000000,2312500000,3215000000,2250000000,3162500000,0.17200000000000001,0
+UVXY.US,D,20130226,000000,3077500000,3460000000,2887500000,2997500000,0.21200000000000002,0
+UVXY.US,D,20130227,000000,3037500000,3100000000,2477500000,2577500000,0.128,0
+UVXY.US,D,20130228,000000,2567500000,2737500000,2482500000,2732500000,0.10800000000000001,0
+UVXY.US,D,20130301,000000,2982500000,3122500000,2722500000,2815000000,0.17600000000000002,0
+UVXY.US,D,20130304,000000,2897500000,2925000000,2510000000,2515000000,0.10400000000000001,0
+UVXY.US,D,20130305,000000,2355000000,2405000000,2325000000,2350000000,0.084,0
+UVXY.US,D,20130306,000000,2292500000,2460000000,2287500000,2367500000,0.096,0
+UVXY.US,D,20130307,000000,2352500000,2395000000,2275000000,2275000000,0.08000000000000002,0
+UVXY.US,D,20130308,000000,2197500000,2345000000,2187500000,2215000000,0.10800000000000001,0
+UVXY.US,D,20130311,000000,2210000000,2230000000,2025000000,2032500000,0.10800000000000001,0
+UVXY.US,D,20130312,000000,2035000000,2215000000,2010000000,2090000000,0.132,0
+UVXY.US,D,20130313,000000,2075000000,2162500000,2037500000,2065000000,0.096,0
+UVXY.US,D,20130314,000000,2015000000,2062500000,1975000000,1992500000,0.084,0
+UVXY.US,D,20130315,000000,2010000000,2075000000,1965000000,1982500000,0.09200000000000001,0
+UVXY.US,D,20130318,000000,2242500000,2250000000,2020000000,2195000000,0.15200000000000002,0
+UVXY.US,D,20130319,000000,2097500000,2425000000,2077500000,2195000000,0.23199999999999998,0
+UVXY.US,D,20130320,000000,2042500000,2085000000,1950000000,1965000000,0.144,0
+UVXY.US,D,20130321,000000,2065000000,2125000000,1967500000,2072500000,0.144,0
+UVXY.US,D,20130322,000000,2000000000,2125000000,1985000000,2060000000,0.11200000000000002,0
+UVXY.US,D,20130325,000000,1952500000,2125000000,1900000000,2005000000,0.192,0
+UVXY.US,D,20130326,000000,1940000000,1987500000,1880000000,1895000000,0.128,0
+UVXY.US,D,20130327,000000,1992500000,2022500000,1907500000,1935000000,0.11599999999999999,0
+UVXY.US,D,20130328,000000,1922500000,1957500000,1907500000,1922500000,0.08000000000000002,0
+UVXY.US,D,20130401,000000,1905000000,1975000000,1890000000,1932500000,0.084,0
+UVXY.US,D,20130402,000000,1877500000,1890000000,1812500000,1812500000,0.1,0
+UVXY.US,D,20130403,000000,1810000000,1977500000,1787500000,1937500000,0.136,0
+UVXY.US,D,20130404,000000,1932500000,2035000000,1875000000,1880000000,0.136,0
+UVXY.US,D,20130405,000000,2087500000,2107500000,1887500000,1892500000,0.136,0
+UVXY.US,D,20130408,000000,1857500000,1912500000,1782500000,1790000000,0.096,0
+UVXY.US,D,20130409,000000,1755000000,1812500000,1702500000,1737500000,0.10400000000000001,0
+UVXY.US,D,20130410,000000,1700000000,1712500000,1637500000,1642500000,0.1,0
+UVXY.US,D,20130411,000000,1632500000,1657500000,1575000000,1630000000,0.084,0
+UVXY.US,D,20130412,000000,1672500000,1702500000,1565000000,1570000000,0.096,0
+UVXY.US,D,20130415,000000,1592500000,2052500000,1545000000,1937500000,0.264,0
+UVXY.US,D,20130416,000000,1735000000,1805000000,1587500000,1597500000,0.15600000000000003,0
+UVXY.US,D,20130417,000000,1722500000,2085000000,1720000000,1970000000,0.264,0
+UVXY.US,D,20130418,000000,1960000000,2237500000,1950000000,2140000000,0.20800000000000002,0
+UVXY.US,D,20130419,000000,2080000000,2107500000,1800000000,1832500000,0.132,0
+UVXY.US,D,20130422,000000,1855000000,1942500000,1725000000,1757500000,0.10800000000000001,0
+UVXY.US,D,20130423,000000,1645000000,1907500000,1562500000,1572500000,0.144,0
+UVXY.US,D,20130424,000000,1582500000,1615000000,1540000000,1595000000,0.08000000000000002,0
+UVXY.US,D,20130425,000000,1555000000,1642500000,1542500000,1615000000,0.09200000000000001,0
+UVXY.US,D,20130426,000000,1657500000,1697500000,1607500000,1620000000,0.1,0
+UVXY.US,D,20130429,000000,1570000000,1625000000,1550000000,1602500000,0.08000000000000002,0
+UVXY.US,D,20130430,000000,1602500000,1655000000,1562500000,1575000000,0.08800000000000001,0
+UVXY.US,D,20130501,000000,1600000000,1707500000,1590000000,1705000000,0.128,0
+UVXY.US,D,20130502,000000,1645000000,1660000000,1575000000,1590000000,0.11200000000000002,0
+UVXY.US,D,20130503,000000,1517500000,1547500000,1505000000,1520000000,0.096,0
+UVXY.US,D,20130506,000000,1517500000,1525000000,1452500000,1467500000,0.08000000000000002,0
+UVXY.US,D,20130507,000000,1427500000,1485000000,1415000000,1440000000,0.064,0
+UVXY.US,D,20130508,000000,1467500000,1517500000,1442500000,1457500000,0.072,0
+UVXY.US,D,20130509,000000,1485000000,1572500000,1475000000,1512500000,0.128,0
+UVXY.US,D,20130510,000000,1535000000,1567500000,1482500000,1485000000,0.09200000000000001,0
+UVXY.US,D,20130513,000000,1490000000,1517500000,1460000000,1465000000,0.068,0
+UVXY.US,D,20130514,000000,1452500000,1480000000,1432500000,1445000000,0.08000000000000002,0
+UVXY.US,D,20130515,000000,1472500000,1495000000,1440000000,1465000000,0.084,0
+UVXY.US,D,20130516,000000,1485000000,1522500000,1452500000,1492500000,0.08800000000000001,0
+UVXY.US,D,20130517,000000,1477500000,1482500000,1405000000,1412500000,0.1,0
+UVXY.US,D,20130520,000000,1450000000,1455000000,1407500000,1452500000,0.07600000000000001,0
+UVXY.US,D,20130521,000000,1440000000,1497500000,1427500000,1475000000,0.08800000000000001,0
+UVXY.US,D,20130522,000000,1452500000,1557500000,1432500000,1510000000,0.18400000000000002,0
+UVXY.US,D,20130523,000000,1652500000,1657500000,1512500000,1527500000,0.18000000000000002,0
+UVXY.US,D,20130524,000000,1570000000,1587500000,1517500000,1527500000,0.084,0
+UVXY.US,D,20130528,000000,1437500000,1492500000,1420000000,1445000000,0.096,0
+UVXY.US,D,20130529,000000,1495000000,1557500000,1470000000,1490000000,0.11599999999999999,0
+UVXY.US,D,20130530,000000,1500000000,1532500000,1460000000,1490000000,0.08800000000000001,0
+UVXY.US,D,20130531,000000,1520000000,1597500000,1485000000,1585000000,0.128,0
+UVXY.US,D,20130603,000000,1585000000,1755000000,1577500000,1582500000,0.188,0
+UVXY.US,D,20130604,000000,1605000000,1720000000,1577500000,1622500000,0.132,0
+UVXY.US,D,20130605,000000,1682500000,1772500000,1652500000,1757500000,0.15600000000000003,0
+UVXY.US,D,20130606,000000,1787500000,1955000000,1715000000,1720000000,0.168,0
+UVXY.US,D,20130607,000000,1620000000,1670000000,1555000000,1562500000,0.168,0
+UVXY.US,D,20130610,000000,1520750000,1576250000,1508750000,1526500000,0.18400000000000002,0
+UVXY.US,D,20130611,000000,1651500000,1748000000,1594250000,1730250000,0.18400000000000002,0
+UVXY.US,D,20130612,000000,1649500000,1969250000,1641000000,1931250000,0.22400000000000003,0
+UVXY.US,D,20130613,000000,1929000000,1980000000,1725500000,1744250000,0.21200000000000002,0
+UVXY.US,D,20130614,000000,1757250000,1852500000,1678500000,1837250000,0.18400000000000002,0
+UVXY.US,D,20130617,000000,1749500000,1837500000,1726250000,1762250000,0.17200000000000001,0
+UVXY.US,D,20130618,000000,1751000000,1767250000,1713750000,1714500000,0.13999999999999999,0
+UVXY.US,D,20130619,000000,1743500000,1769500000,1558500000,1712000000,0.26,0
+UVXY.US,D,20130620,000000,1854500000,2218750000,1840000000,2110000000,0.34400000000000003,0
+UVXY.US,D,20130621,000000,1974500000,2196750000,1925000000,1953250000,0.264,0
+UVXY.US,D,20130624,000000,2157000000,2246000000,2061000000,2186750000,0.24,0
+UVXY.US,D,20130625,000000,2049750000,2151500000,2028250000,2055500000,0.16000000000000003,0
+UVXY.US,D,20130626,000000,1955000000,2047250000,1950250000,1967000000,0.15600000000000003,0
+UVXY.US,D,20130627,000000,1870500000,1903000000,1805000000,1810000000,0.16000000000000003,0
+UVXY.US,D,20130628,000000,1879500000,1909500000,1731750000,1792250000,0.18000000000000002,0
+UVXY.US,D,20130701,000000,1736250000,1743500000,1613750000,1674250000,0.136,0
+UVXY.US,D,20130702,000000,1716500000,1777250000,1637500000,1727500000,0.16000000000000003,0
+UVXY.US,D,20130703,000000,1763000000,1779250000,1667000000,1687000000,0.1,0
+UVXY.US,D,20130705,000000,1600000000,1653750000,1514250000,1514250000,0.168,0
+UVXY.US,D,20130708,000000,1430000000,1443750000,1362500000,1381500000,0.18000000000000002,0
+UVXY.US,D,20130709,000000,1303500000,1341000000,1290500000,1317750000,0.128,0
+UVXY.US,D,20130710,000000,1317750000,1330500000,1277750000,1289000000,0.15200000000000002,0
+UVXY.US,D,20130711,000000,1208250000,1251250000,1198250000,1221500000,0.16000000000000003,0
+UVXY.US,D,20130712,000000,1222750000,1262750000,1210000000,1245500000,0.11599999999999999,0
+UVXY.US,D,20130715,000000,1221750000,1242500000,1175250000,1191000000,0.08800000000000001,0
+UVXY.US,D,20130716,000000,1186500000,1280250000,1182250000,1252000000,0.168,0
+UVXY.US,D,20130717,000000,1220750000,1244500000,1165250000,1168750000,0.148,0
+UVXY.US,D,20130718,000000,1148000000,1158750000,1101250000,1127500000,0.15200000000000002,0
+UVXY.US,D,20130719,000000,1145000000,1173500000,1068250000,1081000000,0.15200000000000002,0
+UVXY.US,D,20130722,000000,1065250000,1087500000,1026000000,1032750000,0.144,0
+UVXY.US,D,20130723,000000,1013000000,1058750000,997250000,1024000000,0.15600000000000003,0
+UVXY.US,D,20130724,000000,1008750000,1070500000,1006250000,1049750000,0.15600000000000003,0
+UVXY.US,D,20130725,000000,1071000000,1075000000,992500000,999750000,0.13999999999999999,0
+UVXY.US,D,20130726,000000,1020250000,1054750000,984750000,990250000,0.132,0
+UVXY.US,D,20130729,000000,1010750000,1035000000,992250000,1013250000,0.096,0
+UVXY.US,D,20130730,000000,1007500000,1028000000,973500000,977250000,0.12,0
+UVXY.US,D,20130731,000000,973000000,976000000,892250000,935000000,0.20800000000000002,0
+UVXY.US,D,20130801,000000,885000000,895000000,870000000,877250000,0.17200000000000001,0
+UVXY.US,D,20130802,000000,878250000,880250000,829750000,833250000,0.17600000000000002,0
+UVXY.US,D,20130805,000000,826500000,836000000,806000000,811250000,0.132,0
+UVXY.US,D,20130806,000000,819500000,872000000,814500000,860000000,0.192,0
+UVXY.US,D,20130807,000000,886250000,924500000,867500000,877500000,0.22000000000000003,0
+UVXY.US,D,20130808,000000,845250000,886750000,837500000,848250000,0.15600000000000003,0
+UVXY.US,D,20130809,000000,852500000,891500000,836750000,873750000,0.20800000000000002,0
+UVXY.US,D,20130812,000000,911000000,914000000,856500000,864250000,0.168,0
+UVXY.US,D,20130813,000000,849000000,888000000,837750000,848750000,0.18400000000000002,0
+UVXY.US,D,20130814,000000,838000000,866250000,830250000,865000000,0.17200000000000001,0
+UVXY.US,D,20130815,000000,922000000,958750000,913000000,949750000,0.31200000000000006,0
+UVXY.US,D,20130816,000000,948750000,954750000,887500000,918250000,0.27599999999999997,0
+UVXY.US,D,20130819,000000,926250000,975000000,914000000,967500000,0.17600000000000002,0
+UVXY.US,D,20130820,000000,975750000,988000000,896750000,942500000,0.21200000000000002,0
+UVXY.US,D,20130821,000000,978500000,1017000000,906250000,977750000,0.36800000000000005,0
+UVXY.US,D,20130822,000000,954750000,959500000,919750000,931000000,0.21600000000000003,0
+UVXY.US,D,20130823,000000,912500000,930500000,891500000,894000000,0.144,0
+UVXY.US,D,20130826,000000,876000000,957750000,862750000,950250000,0.22400000000000003,0
+UVXY.US,D,20130827,000000,1039000000,1117500000,1009750000,1105000000,0.36800000000000005,0
+UVXY.US,D,20130828,000000,1120500000,1149250000,1063750000,1096250000,0.288,0
+UVXY.US,D,20130829,000000,1131000000,1147750000,1080000000,1146250000,0.248,0
+UVXY.US,D,20130830,000000,1131000000,1214750000,1128750000,1173750000,0.34800000000000003,0
+UVXY.US,D,20130903,000000,1069250000,1133500000,1059000000,1084500000,0.284,0
+UVXY.US,D,20130904,000000,1086250000,1101250000,1063750000,1078000000,0.17600000000000002,0
+UVXY.US,D,20130905,000000,1074250000,1081750000,1025250000,1032500000,0.136,0
+UVXY.US,D,20130906,000000,1002000000,1107000000,995750000,1045500000,0.34800000000000003,0
+UVXY.US,D,20130909,000000,1024000000,1036250000,959500000,967500000,0.2,0
+UVXY.US,D,20130910,000000,912000000,925500000,896500000,897500000,0.2,0
+UVXY.US,D,20130911,000000,906500000,913250000,834250000,841250000,0.21200000000000002,0
+UVXY.US,D,20130912,000000,835750000,872000000,812750000,867500000,0.21200000000000002,0
+UVXY.US,D,20130913,000000,835000000,873750000,827500000,841500000,0.16000000000000003,0
+UVXY.US,D,20130916,000000,803250000,838500000,799250000,828000000,0.188,0
+UVXY.US,D,20130917,000000,821250000,822500000,800750000,808500000,0.16000000000000003,0
+UVXY.US,D,20130918,000000,815500000,837000000,729000000,748500000,0.38,0
+UVXY.US,D,20130919,000000,727500000,757000000,722000000,741250000,0.2,0
+UVXY.US,D,20130920,000000,742000000,766750000,725000000,766000000,0.296,0
+UVXY.US,D,20130923,000000,763250000,814000000,756000000,786500000,0.284,0
+UVXY.US,D,20130924,000000,775750000,794000000,750000000,777000000,0.23199999999999998,0
+UVXY.US,D,20130925,000000,772750000,793000000,755000000,771250000,0.288,0
+UVXY.US,D,20130926,000000,748750000,767250000,739500000,743250000,0.272,0
+UVXY.US,D,20130927,000000,766500000,817250000,762500000,803500000,0.404,0
+UVXY.US,D,20130930,000000,874500000,882000000,820000000,858500000,0.472,0
+UVXY.US,D,20131001,000000,861250000,867250000,800250000,800250000,0.296,0
+UVXY.US,D,20131002,000000,833500000,863750000,813000000,848750000,0.27999999999999997,0
+UVXY.US,D,20131003,000000,862500000,992750000,854500000,911750000,0.528,0
+UVXY.US,D,20131004,000000,932500000,958000000,887250000,898750000,0.32000000000000006,0
+UVXY.US,D,20131007,000000,970750000,1036750000,947500000,1032750000,0.376,0
+UVXY.US,D,20131008,000000,1032500000,1156000000,1022250000,1128500000,0.588,0
+UVXY.US,D,20131009,000000,1125250000,1187500000,1018750000,1052500000,0.6960000000000001,0
+UVXY.US,D,20131010,000000,971750000,972250000,840750000,844500000,0.472,0
+UVXY.US,D,20131011,000000,847000000,852000000,784000000,811500000,0.32000000000000006,0
+UVXY.US,D,20131014,000000,874250000,903000000,806750000,828000000,0.496,0
+UVXY.US,D,20131015,000000,845500000,942250000,812750000,929500000,0.572,0
+UVXY.US,D,20131016,000000,844750000,868750000,719500000,721750000,0.572,0
+UVXY.US,D,20131017,000000,736500000,738250000,640250000,642750000,0.43600000000000005,0
+UVXY.US,D,20131018,000000,618000000,648750000,601000000,626500000,0.36400000000000005,0
+UVXY.US,D,20131021,000000,598250000,644000000,596750000,633000000,0.34800000000000003,0
+UVXY.US,D,20131022,000000,606750000,645250000,603750000,638500000,0.31200000000000006,0
+UVXY.US,D,20131023,000000,653000000,685000000,644750000,645000000,0.384,0
+UVXY.US,D,20131024,000000,638000000,648750000,620500000,626250000,0.26,0
+UVXY.US,D,20131025,000000,624500000,641750000,621000000,623500000,0.192,0
+UVXY.US,D,20131028,000000,629750000,642000000,623500000,629000000,0.20400000000000001,0
+UVXY.US,D,20131029,000000,626750000,639750000,618500000,621250000,0.236,0
+UVXY.US,D,20131030,000000,622750000,656250000,619000000,635000000,0.31600000000000006,0
+UVXY.US,D,20131031,000000,634250000,643750000,610250000,629750000,0.32400000000000007,0
+UVXY.US,D,20131101,000000,620500000,637750000,612000000,622250000,0.22799999999999998,0
+UVXY.US,D,20131104,000000,613000000,621250000,588750000,590750000,0.264,0
+UVXY.US,D,20131105,000000,598000000,605000000,581250000,585500000,0.384,0
+UVXY.US,D,20131106,000000,573000000,590500000,566500000,568000000,0.31200000000000006,0
+UVXY.US,D,20131107,000000,562750000,614250000,561750000,608750000,0.536,0
+UVXY.US,D,20131108,000000,594750000,597000000,556500000,557000000,0.568,0
+UVXY.US,D,20131111,000000,557750000,565000000,551250000,551750000,0.35200000000000004,0
+UVXY.US,D,20131112,000000,555000000,561250000,545000000,549500000,0.548,0
+UVXY.US,D,20131113,000000,566250000,567250000,542500000,544500000,0.504,0
+UVXY.US,D,20131114,000000,543750000,548000000,531750000,532500000,0.404,0
+UVXY.US,D,20131115,000000,527000000,528750000,519000000,520750000,0.36000000000000004,0
+UVXY.US,D,20131118,000000,504250000,525000000,494250000,520250000,0.48,0
+UVXY.US,D,20131119,000000,515750000,545000000,509500000,531750000,0.544,0
+UVXY.US,D,20131120,000000,544000000,545750000,494500000,510000000,0.6000000000000001,0
+UVXY.US,D,20131121,000000,498750000,501000000,468750000,477500000,0.42000000000000004,0
+UVXY.US,D,20131122,000000,471250000,476500000,462000000,462250000,0.272,0
+UVXY.US,D,20131125,000000,453250000,470750000,452750000,465750000,0.252,0
+UVXY.US,D,20131126,000000,465250000,473750000,459000000,470750000,0.20800000000000002,0
+UVXY.US,D,20131127,000000,466250000,474750000,465500000,471000000,0.188,0
+UVXY.US,D,20131129,000000,467750000,484250000,466750000,483000000,0.144,0
+UVXY.US,D,20131202,000000,479250000,497750000,478500000,490250000,0.30400000000000005,0
+UVXY.US,D,20131203,000000,510250000,540250000,501000000,514500000,0.54,0
+UVXY.US,D,20131204,000000,535750000,550250000,502500000,504750000,0.564,0
+UVXY.US,D,20131205,000000,497500000,521250000,495750000,510500000,0.44400000000000006,0
+UVXY.US,D,20131206,000000,487750000,491250000,469250000,474000000,0.45999999999999996,0
+UVXY.US,D,20131209,000000,468000000,476500000,463000000,468750000,0.284,0
+UVXY.US,D,20131210,000000,473500000,478000000,466750000,472500000,0.31200000000000006,0
+UVXY.US,D,20131211,000000,469500000,520750000,468750000,515750000,0.524,0
+UVXY.US,D,20131212,000000,511500000,542500000,504500000,521750000,0.528,0
+UVXY.US,D,20131213,000000,519500000,532000000,514000000,523750000,0.32400000000000007,0
+UVXY.US,D,20131216,000000,511000000,530750000,506250000,524250000,0.36800000000000005,0
+UVXY.US,D,20131217,000000,537750000,551500000,511750000,519500000,0.5,0
+UVXY.US,D,20131218,000000,510000000,527000000,444250000,444750000,0.6480000000000001,0
+UVXY.US,D,20131219,000000,453750000,459750000,444250000,455000000,0.22000000000000003,0
+UVXY.US,D,20131220,000000,449000000,463750000,445000000,462000000,0.336,0
+UVXY.US,D,20131223,000000,450500000,453500000,426250000,428250000,0.296,0
+UVXY.US,D,20131224,000000,415750000,421250000,408750000,411250000,0.15200000000000002,0
+UVXY.US,D,20131226,000000,394500000,398000000,391500000,397000000,0.20400000000000001,0
+UVXY.US,D,20131227,000000,393500000,413000000,392500000,406500000,0.272,0
+UVXY.US,D,20131230,000000,411750000,424250000,406000000,420250000,0.256,0
+UVXY.US,D,20131231,000000,409750000,432250000,408750000,419500000,0.268,0
+UVXY.US,D,20140102,000000,432000000,442000000,428750000,436000000,0.336,0
+UVXY.US,D,20140103,000000,428750000,440000000,419000000,431000000,0.248,0
+UVXY.US,D,20140106,000000,416250000,428750000,409750000,420000000,0.392,0
+UVXY.US,D,20140107,000000,411000000,412500000,398750000,401250000,0.296,0
+UVXY.US,D,20140108,000000,405250000,409250000,397750000,402000000,0.296,0
+UVXY.US,D,20140109,000000,400000000,408750000,397500000,403750000,0.27999999999999997,0
+UVXY.US,D,20140110,000000,397500000,407500000,383250000,385250000,0.32000000000000006,0
+UVXY.US,D,20140113,000000,388250000,424750000,375500000,413000000,0.52,0
+UVXY.US,D,20140114,000000,402750000,403250000,378750000,379250000,0.43600000000000005,0
+UVXY.US,D,20140115,000000,378250000,391750000,376500000,383000000,0.272,0
+UVXY.US,D,20140116,000000,384250000,395250000,381750000,386000000,0.252,0
+UVXY.US,D,20140117,000000,388750000,393000000,378250000,388500000,0.336,0
+UVXY.US,D,20140121,000000,380250000,392750000,377500000,378500000,0.34800000000000003,0
+UVXY.US,D,20140122,000000,370500000,375000000,365000000,367500000,0.30000000000000004,0
+UVXY.US,D,20140123,000000,376500000,404000000,374500000,387000000,0.52,0
+UVXY.US,D,20140124,000000,408062500,469750000,406625000,455062500,1.16,0
+UVXY.US,D,20140127,000000,450687500,529375000,433375000,466000000,1.3880000000000001,0
+UVXY.US,D,20140128,000000,468000000,472500000,418750000,427750000,0.7320000000000001,0
+UVXY.US,D,20140129,000000,470500000,499125000,444812500,482437500,0.684,0
+UVXY.US,D,20140130,000000,454250000,479750000,441375000,468750000,0.6080000000000001,0
+UVXY.US,D,20140131,000000,562500000,563750000,506312500,547062500,0.944,0
+UVXY.US,D,20140203,000000,560875000,638125000,543750000,624625000,1.064,0
+UVXY.US,D,20140204,000000,603750000,625750000,580437500,597312500,0.668,0
+UVXY.US,D,20140205,000000,623437500,677562500,611937500,642687500,0.7160000000000001,0
+UVXY.US,D,20140206,000000,629375000,630000000,514562500,514562500,0.652,0
+UVXY.US,D,20140207,000000,487937500,493250000,431000000,451250000,0.836,0
+UVXY.US,D,20140210,000000,448062500,460937500,434437500,450750000,0.44400000000000006,0
+UVXY.US,D,20140211,000000,437812500,444937500,408562500,416875000,0.6280000000000001,0
+UVXY.US,D,20140212,000000,407500000,423062500,399312500,399687500,0.6880000000000001,0
+UVXY.US,D,20140213,000000,424625000,424625000,393125000,393750000,0.6120000000000001,0
+UVXY.US,D,20140214,000000,391875000,397187500,375625000,381312500,0.476,0
+UVXY.US,D,20140218,000000,375625000,392812500,370750000,371750000,0.42000000000000004,0
+UVXY.US,D,20140219,000000,382000000,427187500,374062500,420250000,0.9480000000000001,0
+UVXY.US,D,20140220,000000,412500000,429750000,388500000,392062500,0.66,0
+UVXY.US,D,20140221,000000,382125000,404000000,377062500,400500000,0.532,0
+UVXY.US,D,20140224,000000,396750000,398750000,381250000,393875000,0.528,0
+UVXY.US,D,20140225,000000,392125000,410500000,385000000,393125000,0.7200000000000001,0
+UVXY.US,D,20140226,000000,392125000,415625000,387562500,403312500,0.684,0
+UVXY.US,D,20140227,000000,416125000,420812500,398000000,401687500,0.58,0
+UVXY.US,D,20140228,000000,402750000,430625000,387625000,413125000,0.9039999999999999,0
+UVXY.US,D,20140303,000000,464375000,480875000,440750000,459500000,1.2000000000000002,0
+UVXY.US,D,20140304,000000,408500000,413000000,396875000,399500000,0.7320000000000001,0
+UVXY.US,D,20140305,000000,399062500,410687500,392812500,398437500,0.484,0
+UVXY.US,D,20140306,000000,395062500,405187500,390375000,393562500,0.58,0
+UVXY.US,D,20140307,000000,388562500,418625000,387500000,410062500,0.952,0
+UVXY.US,D,20140310,000000,416625000,433750000,404625000,406500000,0.684,0
+UVXY.US,D,20140311,000000,405937500,423437500,395312500,418000000,0.7080000000000001,0
+UVXY.US,D,20140312,000000,435750000,441875000,413812500,417437500,0.652,0
+UVXY.US,D,20140313,000000,406562500,464125000,405000000,451250000,1.2160000000000002,0
+UVXY.US,D,20140314,000000,470062500,492562500,452250000,476250000,1.2320000000000002,0
+UVXY.US,D,20140317,000000,450000000,451000000,427125000,431875000,0.6400000000000001,0
+UVXY.US,D,20140318,000000,412500000,417500000,397687500,398437500,0.668,0
+UVXY.US,D,20140319,000000,400625000,441312500,391250000,413062500,1.1320000000000001,0
+UVXY.US,D,20140320,000000,418750000,425000000,404187500,409000000,0.568,0
+UVXY.US,D,20140321,000000,398125000,417937500,395312500,413812500,0.78,0
+UVXY.US,D,20140324,000000,410625000,436562500,406500000,416125000,0.924,0
+UVXY.US,D,20140325,000000,406187500,419875000,402687500,405000000,0.796,0
+UVXY.US,D,20140326,000000,397312500,419375000,396312500,418875000,0.9119999999999999,0
+UVXY.US,D,20140327,000000,417312500,427937500,408187500,408750000,0.828,0
+UVXY.US,D,20140328,000000,403750000,411125000,395812500,399000000,0.756,0
+UVXY.US,D,20140331,000000,392250000,392750000,373875000,374437500,0.7320000000000001,0
+UVXY.US,D,20140401,000000,373187500,373187500,348937500,349875000,0.652,0
+UVXY.US,D,20140402,000000,350750000,361375000,348937500,354500000,0.472,0
+UVXY.US,D,20140403,000000,355062500,363562500,352312500,353062500,0.544,0
+UVXY.US,D,20140404,000000,341250000,376812500,340875000,368250000,1.1039999999999999,0
+UVXY.US,D,20140407,000000,375250000,395062500,370125000,385125000,1.032,0
+UVXY.US,D,20140408,000000,381250000,394687500,369812500,370250000,0.66,0
+UVXY.US,D,20140409,000000,361625000,371437500,350875000,351375000,0.672,0
+UVXY.US,D,20140410,000000,353125000,396875000,351687500,394062500,1.1800000000000002,0
+UVXY.US,D,20140411,000000,404437500,429625000,392562500,418750000,1.34,0
+UVXY.US,D,20140414,000000,403750000,439375000,400500000,412437500,0.8119999999999999,0
+UVXY.US,D,20140415,000000,406812500,448250000,397125000,402937500,1.316,0
+UVXY.US,D,20140416,000000,388000000,399375000,372937500,374062500,0.7360000000000001,0
+UVXY.US,D,20140417,000000,376000000,380625000,361312500,363500000,0.6240000000000001,0
+UVXY.US,D,20140421,000000,362562500,363437500,348250000,349437500,0.496,0
+UVXY.US,D,20140422,000000,351875000,354500000,343250000,347500000,0.48,0
+UVXY.US,D,20140423,000000,351250000,355812500,347812500,350875000,0.40800000000000003,0
+UVXY.US,D,20140424,000000,347187500,363687500,346000000,358812500,0.6960000000000001,0
+UVXY.US,D,20140425,000000,364000000,378250000,362500000,364750000,0.8800000000000001,0
+UVXY.US,D,20140428,000000,359625000,372812500,348062500,348500000,0.8480000000000001,0
+UVXY.US,D,20140429,000000,345562500,348812500,336000000,336500000,0.58,0
+UVXY.US,D,20140430,000000,339375000,343562500,332500000,336875000,0.564,0
+UVXY.US,D,20140501,000000,339250000,341625000,331312500,337000000,0.43200000000000005,0
+UVXY.US,D,20140502,000000,332500000,341125000,328750000,334125000,0.58,0
+UVXY.US,D,20140505,000000,343250000,347500000,325750000,325937500,0.568,0
+UVXY.US,D,20140506,000000,329187500,333062500,321562500,330000000,0.6040000000000001,0
+UVXY.US,D,20140507,000000,328375000,339000000,316875000,317437500,0.764,0
+UVXY.US,D,20140508,000000,317312500,322875000,304625000,319000000,0.7280000000000001,0
+UVXY.US,D,20140509,000000,317250000,325000000,304875000,304875000,0.512,0
+UVXY.US,D,20140512,000000,298062500,299375000,285125000,286562500,0.6360000000000001,0
+UVXY.US,D,20140513,000000,285250000,289375000,282375000,288062500,0.46799999999999997,0
+UVXY.US,D,20140514,000000,290562500,292812500,279812500,285437500,0.6240000000000001,0
+UVXY.US,D,20140515,000000,288875000,304625000,286562500,290687500,1.036,0
+UVXY.US,D,20140516,000000,285812500,293375000,277312500,278125000,0.7080000000000001,0
+UVXY.US,D,20140519,000000,280750000,281250000,270125000,270812500,0.42000000000000004,0
+UVXY.US,D,20140520,000000,269375000,277062500,263000000,265500000,0.8119999999999999,0
+UVXY.US,D,20140521,000000,261250000,262812500,255375000,257437500,0.6320000000000001,0
+UVXY.US,D,20140522,000000,258125000,260750000,253250000,256875000,0.42800000000000005,0
+UVXY.US,D,20140523,000000,257062500,257750000,252000000,253687500,0.31600000000000006,0
+UVXY.US,D,20140527,000000,244250000,246312500,237500000,237812500,0.6160000000000001,0
+UVXY.US,D,20140528,000000,238375000,243625000,234750000,236250000,0.6080000000000001,0
+UVXY.US,D,20140529,000000,234375000,238125000,231937500,234812500,0.764,0
+UVXY.US,D,20140530,000000,234500000,237125000,233437500,233437500,0.488,0
+UVXY.US,D,20140602,000000,234062500,238687500,230437500,231125000,0.5,0
+UVXY.US,D,20140603,000000,233812500,236312500,230750000,232687500,0.44400000000000006,0
+UVXY.US,D,20140604,000000,235000000,236500000,225187500,228437500,0.6360000000000001,0
+UVXY.US,D,20140605,000000,222000000,226375000,210000000,211250000,1.136,0
+UVXY.US,D,20140606,000000,201437500,201812500,189937500,190187500,1.212,0
+UVXY.US,D,20140609,000000,188687500,195937500,184687500,194750000,0.7280000000000001,0
+UVXY.US,D,20140610,000000,197000000,199250000,187750000,188250000,0.764,0
+UVXY.US,D,20140611,000000,194812500,202250000,192062500,196375000,0.976,0
+UVXY.US,D,20140612,000000,198812500,222500000,197500000,216187500,1.8760000000000003,0
+UVXY.US,D,20140613,000000,212125000,219375000,203750000,208125000,1.02,0
+UVXY.US,D,20140616,000000,209562500,214562500,202687500,207312500,0.952,0
+UVXY.US,D,20140617,000000,206000000,208125000,192250000,193437500,1.004,0
+UVXY.US,D,20140618,000000,191500000,192437500,172000000,172625000,1.2400000000000002,0
+UVXY.US,D,20140619,000000,169937500,176875000,167375000,174062500,0.9400000000000001,0
+UVXY.US,D,20140620,000000,172875000,178937500,170125000,178937500,0.8880000000000001,0
+UVXY.US,D,20140623,000000,176500000,180562500,168875000,169875000,1.1560000000000001,0
+UVXY.US,D,20140624,000000,173000000,185312500,168437500,182250000,1.316,0
+UVXY.US,D,20140625,000000,188187500,188937500,168687500,168875000,1.2400000000000002,0
+UVXY.US,D,20140626,000000,168500000,181875000,168250000,172750000,1.192,0
+UVXY.US,D,20140627,000000,175750000,177625000,169375000,169937500,0.772,0
+UVXY.US,D,20140630,000000,169375000,171062500,162875000,166375000,0.9640000000000001,0
+UVXY.US,D,20140701,000000,163437500,164937500,154500000,158187500,1.2960000000000003,0
+UVXY.US,D,20140702,000000,157062500,157437500,151687500,154687500,0.8240000000000001,0
+UVXY.US,D,20140703,000000,149312500,151500000,148000000,150625000,0.6040000000000001,0
+UVXY.US,D,20140707,000000,152937500,157500000,152000000,156562500,0.9480000000000001,0
+UVXY.US,D,20140708,000000,158562500,168750000,158562500,161937500,1.6760000000000002,0
+UVXY.US,D,20140709,000000,157125000,159687500,153562500,155562500,0.96,0
+UVXY.US,D,20140710,000000,172062500,173062500,161562500,166562500,1.412,0
+UVXY.US,D,20140711,000000,165625000,168250000,161312500,162562500,0.8400000000000001,0
+UVXY.US,D,20140714,000000,155125000,155250000,150312500,153250000,0.772,0
+UVXY.US,D,20140715,000000,150625000,163875000,149750000,158625000,1.136,0
+UVXY.US,D,20140716,000000,149312500,156625000,148062500,150937500,1.212,0
+UVXY.US,D,20140717,000000,154812500,187000000,150625000,179937500,2.556,0
+UVXY.US,D,20140718,000000,166687500,169062500,153750000,156250000,1.516,0
+UVXY.US,D,20140721,000000,159312500,170062500,158375000,163562500,1.2720000000000002,0
+UVXY.US,D,20140722,000000,155625000,159312500,152812500,156625000,0.968,0
+UVXY.US,D,20140723,000000,154875000,161000000,154250000,159250000,0.9039999999999999,0
+UVXY.US,D,20140724,000000,156812500,162250000,156312500,157375000,0.76,0
+UVXY.US,D,20140725,000000,162687500,168562500,162062500,166625000,1.04,0
+UVXY.US,D,20140728,000000,164937500,174187500,163187500,164687500,1.152,0
+UVXY.US,D,20140729,000000,163500000,167312500,158875000,163875000,1.1320000000000001,0
+UVXY.US,D,20140730,000000,160812500,171000000,160000000,169750000,1.476,0
+UVXY.US,D,20140731,000000,180375000,202687500,178812500,198125000,2.2399999999999998,0
+UVXY.US,D,20140801,000000,200437500,225812500,185937500,217062500,2.8920000000000003,0
+UVXY.US,D,20140804,000000,212625000,218375000,187187500,197125000,1.804,0
+UVXY.US,D,20140805,000000,205000000,231250000,200250000,224250000,2.148,0
+UVXY.US,D,20140806,000000,233000000,234000000,208687500,226250000,1.8280000000000003,0
+UVXY.US,D,20140807,000000,215187500,244437500,211750000,236062500,2.3000000000000003,0
+UVXY.US,D,20140808,000000,236375000,242812500,215500000,217125000,1.596,0
+UVXY.US,D,20140811,000000,208312500,210250000,188187500,199500000,1.368,0
+UVXY.US,D,20140812,000000,197500000,201250000,190312500,196187500,1.144,0
+UVXY.US,D,20140813,000000,186625000,189125000,173437500,174250000,1.372,0
+UVXY.US,D,20140814,000000,169562500,195750000,162750000,163062500,1.06,0
+UVXY.US,D,20140815,000000,156250000,180437500,153937500,162500000,3.104,0
+UVXY.US,D,20140818,000000,152437500,154625000,150312500,150625000,1.2480000000000002,0
+UVXY.US,D,20140819,000000,146875000,149500000,145750000,147625000,0.992,0
+UVXY.US,D,20140820,000000,151500000,155625000,148375000,150000000,1.444,0
+UVXY.US,D,20140821,000000,150125000,154000000,149062500,150687500,1.108,0
+UVXY.US,D,20140822,000000,150250000,155562500,147500000,149375000,1.4240000000000002,0
+UVXY.US,D,20140825,000000,145937500,148625000,144500000,146375000,0.984,0
+UVXY.US,D,20140826,000000,146375000,149937500,145750000,148937500,0.772,0
+UVXY.US,D,20140827,000000,149625000,153500000,148062500,150687500,0.8960000000000001,0
+UVXY.US,D,20140828,000000,159562500,160500000,153000000,156187500,1.1480000000000001,0
+UVXY.US,D,20140829,000000,152750000,157312500,151687500,153812500,1.4560000000000002,0
+UVXY.US,D,20140902,000000,153437500,158250000,152375000,155937500,0.9279999999999999,0
+UVXY.US,D,20140903,000000,150875000,155750000,150625000,152250000,1.124,0
+UVXY.US,D,20140904,000000,149750000,156062500,146000000,152687500,1.484,0
+UVXY.US,D,20140905,000000,150937500,155937500,146000000,146375000,1.412,0
+UVXY.US,D,20140908,000000,147250000,150625000,145937500,147187500,1.088,0
+UVXY.US,D,20140909,000000,148750000,156562500,148562500,154750000,1.304,0
+UVXY.US,D,20140910,000000,155500000,161125000,151250000,152937500,1.284,0
+UVXY.US,D,20140911,000000,158562500,159500000,151687500,152000000,1.128,0
+UVXY.US,D,20140912,000000,153000000,163687500,152312500,158875000,1.672,0
+UVXY.US,D,20140915,000000,160375000,168687500,159875000,166625000,1.4240000000000002,0
+UVXY.US,D,20140916,000000,170250000,170750000,149437500,150500000,1.868,0
+UVXY.US,D,20140917,000000,148875000,151375000,141187500,147625000,2.036,0
+UVXY.US,D,20140918,000000,145500000,146875000,142937500,143062500,1.1119999999999999,0
+UVXY.US,D,20140919,000000,140125000,147125000,138875000,143500000,1.836,0
+UVXY.US,D,20140922,000000,146500000,155500000,146062500,153500000,2.256,0
+UVXY.US,D,20140923,000000,160687500,164687500,154812500,164687500,1.7960000000000003,0
+UVXY.US,D,20140924,000000,162500000,165562500,153000000,153500000,1.436,0
+UVXY.US,D,20140925,000000,156375000,181000000,156250000,176437500,3.628,0
+UVXY.US,D,20140926,000000,173500000,175375000,160937500,164500000,1.8,0
+UVXY.US,D,20140929,000000,182562500,186500000,172187500,180875000,1.8399999999999999,0
+UVXY.US,D,20140930,000000,182125000,188187500,175000000,185187500,1.6920000000000002,0
+UVXY.US,D,20141001,000000,185062500,203000000,184500000,193625000,2.012,0
+UVXY.US,D,20141002,000000,195250000,206500000,182312500,189562500,2.052,0
+UVXY.US,D,20141003,000000,176875000,179062500,162312500,166500000,1.752,0
+UVXY.US,D,20141006,000000,158687500,173062500,155312500,171750000,1.504,0
+UVXY.US,D,20141007,000000,179812500,196125000,178375000,195562500,2.104,0
+UVXY.US,D,20141008,000000,197375000,201187500,161250000,162875000,2.4000000000000004,0
+UVXY.US,D,20141009,000000,166437500,192562500,164375000,191312500,2.436,0
+UVXY.US,D,20141010,000000,193625000,235312500,185750000,234937500,3.672,0
+UVXY.US,D,20141013,000000,226250000,284375000,218437500,282937500,4.0200000000000005,0
+UVXY.US,D,20141014,000000,266375000,294625000,236937500,272687500,3.9240000000000004,0
+UVXY.US,D,20141015,000000,308437500,344375000,275000000,278500000,3.7520000000000007,0
+UVXY.US,D,20141016,000000,347062500,351750000,272875000,287125000,3.24,0
+UVXY.US,D,20141017,000000,246937500,273937500,237937500,261687500,3.008,0
+UVXY.US,D,20141020,000000,265500000,267937500,220812500,222312500,2.116,0
+UVXY.US,D,20141021,000000,205125000,208125000,186375000,188812500,2.54,0
+UVXY.US,D,20141022,000000,184875000,218937500,180687500,217500000,3.152,0
+UVXY.US,D,20141023,000000,191375000,200000000,181937500,193437500,3.032,0
+UVXY.US,D,20141024,000000,192937500,214500000,186250000,188875000,2.288,0
+UVXY.US,D,20141027,000000,194812500,201562500,181687500,183687500,2.004,0
+UVXY.US,D,20141028,000000,178062500,178687500,159375000,159625000,2.4640000000000004,0
+UVXY.US,D,20141029,000000,160062500,173750000,158187500,164125000,2.8040000000000003,0
+UVXY.US,D,20141030,000000,171250000,176500000,158750000,165062500,2.2960000000000003,0
+UVXY.US,D,20141031,000000,154625000,162375000,154625000,156875000,1.688,0
+UVXY.US,D,20141103,000000,156750000,165625000,155000000,161937500,1.6600000000000001,0
+UVXY.US,D,20141104,000000,164687500,173437500,158937500,160000000,2.3440000000000003,0
+UVXY.US,D,20141105,000000,154062500,161812500,153812500,155687500,1.304,0
+UVXY.US,D,20141106,000000,153750000,159562500,146500000,147875000,1.952,0
+UVXY.US,D,20141107,000000,147125000,150750000,142875000,143625000,1.936,0
+UVXY.US,D,20141110,000000,142187500,142812500,130500000,132875000,2.368,0
+UVXY.US,D,20141111,000000,131000000,137687500,129750000,132437500,1.6840000000000002,0
+UVXY.US,D,20141112,000000,138750000,139062500,132750000,135375000,1.508,0
+UVXY.US,D,20141113,000000,136562500,146500000,133000000,138625000,2.452,0
+UVXY.US,D,20141114,000000,140187500,145312500,138500000,139312500,1.62,0
+UVXY.US,D,20141117,000000,142062500,144000000,135937500,138937500,1.6320000000000001,0
+UVXY.US,D,20141118,000000,137000000,137250000,130625000,133625000,1.52,0
+UVXY.US,D,20141119,000000,137250000,143000000,136125000,140312500,1.656,0
+UVXY.US,D,20141120,000000,145625000,146250000,136375000,138000000,1.108,0
+UVXY.US,D,20141121,000000,129375000,134437500,129250000,132125000,1.4480000000000002,0
+UVXY.US,D,20141124,000000,129687500,130875000,126062500,126062500,1.3920000000000001,0
+UVXY.US,D,20141125,000000,125375000,128312500,123812500,125125000,1.3760000000000001,0
+UVXY.US,D,20141126,000000,124875000,125312500,119875000,120312500,1.436,0
+UVXY.US,D,20141128,000000,121500000,127562500,119875000,126812500,1.016,0
+UVXY.US,D,20141201,000000,132000000,140000000,131062500,137625000,2.216,0
+UVXY.US,D,20141202,000000,136937500,137000000,121687500,122250000,1.8079999999999998,0
+UVXY.US,D,20141203,000000,119000000,120687500,116875000,117750000,1.1400000000000001,0
+UVXY.US,D,20141204,000000,120125000,125000000,115625000,118187500,1.988,0
+UVXY.US,D,20141205,000000,114375000,115937500,110125000,114187500,2.236,0
+UVXY.US,D,20141208,000000,115500000,125250000,111687500,122437500,2.508,0
+UVXY.US,D,20141209,000000,135437500,139875000,123375000,125125000,3.4880000000000004,0
+UVXY.US,D,20141210,000000,130500000,152625000,129375000,152250000,3.3240000000000003,0
+UVXY.US,D,20141211,000000,147812500,170687500,134812500,169875000,4.032,0
+UVXY.US,D,20141212,000000,184812500,190437500,166500000,188000000,4.66,0
+UVXY.US,D,20141215,000000,171125000,193750000,161750000,179937500,4.544,0
+UVXY.US,D,20141216,000000,188000000,196875000,158875000,195937500,3.968,0
+UVXY.US,D,20141217,000000,201250000,201750000,153937500,155375000,3.632,0
+UVXY.US,D,20141218,000000,140562500,154687500,139375000,146187500,2.8200000000000003,0
+UVXY.US,D,20141219,000000,144562500,149187500,139125000,143437500,1.7480000000000002,0
+UVXY.US,D,20141222,000000,135562500,137500000,129375000,129375000,2.072,0
+UVXY.US,D,20141223,000000,127937500,135625000,127812500,130125000,1.436,0
+UVXY.US,D,20141224,000000,127250000,130000000,126375000,127562500,0.588,0
+UVXY.US,D,20141226,000000,127812500,131562500,125937500,130437500,0.9279999999999999,0
+UVXY.US,D,20141229,000000,131375000,132875000,127437500,128875000,1.328,0
+UVXY.US,D,20141230,000000,133312500,137125000,129875000,135625000,1.312,0
+UVXY.US,D,20141231,000000,134562500,162187500,133437500,157187500,2.2800000000000002,0
+UVXY.US,D,20150102,000000,146625000,170125000,143187500,152062500,3.308,0
+UVXY.US,D,20150105,000000,160500000,179187500,159062500,173937500,3.404,0
+UVXY.US,D,20150106,000000,172437500,195000000,167812500,181687500,4.344,0
+UVXY.US,D,20150107,000000,171312500,179375000,165437500,170187500,2.856,0
+UVXY.US,D,20150108,000000,157375000,158500000,147250000,149250000,2.4000000000000004,0
+UVXY.US,D,20150109,000000,145375000,162625000,145250000,159812500,3.052,0
+UVXY.US,D,20150112,000000,162500000,183500000,161312500,174937500,3.2119999999999997,0
+UVXY.US,D,20150113,000000,166875000,194687500,162625000,185312500,4.408,0
+UVXY.US,D,20150114,000000,203125000,206250000,190437500,192312500,3.7920000000000003,0
+UVXY.US,D,20150115,000000,188187500,204875000,182437500,203750000,4.0680000000000005,0
+UVXY.US,D,20150116,000000,204375000,212562500,190875000,195125000,3.2479999999999998,0
+UVXY.US,D,20150120,000000,183937500,204937500,183125000,191812500,2.9440000000000004,0
+UVXY.US,D,20150121,000000,196562500,201312500,173125000,173625000,3.348,0
+UVXY.US,D,20150122,000000,163625000,176625000,150750000,151375000,3.232,0
+UVXY.US,D,20150123,000000,155187500,160125000,146750000,158562500,2.188,0
+UVXY.US,D,20150126,000000,155937500,162187500,144375000,144500000,2.74,0
+UVXY.US,D,20150127,000000,158687500,161437500,147812500,156750000,3.9640000000000004,0
+UVXY.US,D,20150128,000000,149312500,185687500,149062500,182500000,5.652000000000001,0
+UVXY.US,D,20150129,000000,181750000,194812500,166750000,169562500,3.9880000000000004,0
+UVXY.US,D,20150130,000000,179375000,204437500,172437500,202250000,5.648,0
+UVXY.US,D,20150202,000000,189937500,208250000,181437500,181437500,5.18,0
+UVXY.US,D,20150203,000000,175500000,178625000,163312500,164500000,3.3600000000000003,0
+UVXY.US,D,20150204,000000,168562500,175187500,159000000,173625000,4.08,0
+UVXY.US,D,20150205,000000,169250000,169375000,158062500,160062500,3.0760000000000005,0
+UVXY.US,D,20150206,000000,156312500,181125000,154250000,173750000,5.136,0
+UVXY.US,D,20150209,000000,180625000,183437500,174437500,176000000,3.7880000000000003,0
+UVXY.US,D,20150210,000000,167562500,174375000,160500000,162687500,3.2640000000000002,0
+UVXY.US,D,20150211,000000,165687500,170187500,163187500,164125000,2.8480000000000003,0
+UVXY.US,D,20150212,000000,156687500,158500000,143750000,144875000,3.672,0
+UVXY.US,D,20150213,000000,143375000,148875000,139687500,141062500,3.34,0
+UVXY.US,D,20150217,000000,143750000,146000000,139750000,141750000,2.408,0
+UVXY.US,D,20150218,000000,145312500,145875000,138312500,139562500,2.6,0
+UVXY.US,D,20150219,000000,142375000,142937500,133187500,133562500,2.272,0
+UVXY.US,D,20150220,000000,138562500,140312500,121875000,123812500,3.9920000000000004,0
+UVXY.US,D,20150223,000000,126312500,127937500,123562500,124687500,1.92,0
+UVXY.US,D,20150224,000000,123750000,124062500,113000000,114250000,3.3360000000000003,0
+UVXY.US,D,20150225,000000,114625000,118000000,105375000,115562500,4.128,0
+UVXY.US,D,20150226,000000,115000000,119375000,109937500,112812500,4.164000000000001,0
+UVXY.US,D,20150227,000000,112750000,114812500,108250000,111500000,4.032,0
+UVXY.US,D,20150302,000000,110625000,111437500,104062500,104250000,3.54,0
+UVXY.US,D,20150303,000000,107187500,114125000,105250000,108500000,4.276,0
+UVXY.US,D,20150304,000000,111875000,116562500,107812500,108250000,3.7640000000000002,0
+UVXY.US,D,20150305,000000,106687500,110000000,105062500,105437500,3.9280000000000004,0
+UVXY.US,D,20150306,000000,107250000,115875000,105437500,114875000,6.144,0
+UVXY.US,D,20150309,000000,113125000,114812500,109312500,111500000,3.18,0
+UVXY.US,D,20150310,000000,117625000,121562500,116187500,118250000,5.204000000000001,0
+UVXY.US,D,20150311,000000,119625000,125937500,118250000,123875000,4.228000000000001,0
+UVXY.US,D,20150312,000000,119500000,119937500,108875000,116755000,3.636,0
+UVXY.US,D,20150313,000000,110125000,119875000,109062500,113937500,4.544,0
+UVXY.US,D,20150316,000000,111125000,111875000,106562500,108750000,3.232,0
+UVXY.US,D,20150317,000000,111750000,113437500,106937500,107687500,2.908,0
+UVXY.US,D,20150318,000000,108812500,110687500,96750000,98125000,4.752000000000001,0
+UVXY.US,D,20150319,000000,101375000,103437500,97750000,98250000,2.7600000000000002,0
+UVXY.US,D,20150320,000000,96000000,97375000,89500000,95375000,4.836,0
+UVXY.US,D,20150323,000000,93812500,94062500,89687500,91875000,3.064,0
+UVXY.US,D,20150324,000000,92125000,93250000,87500000,90875000,3.9520000000000004,0
+UVXY.US,D,20150325,000000,90187500,99500000,89062500,98875000,5.628,0
+UVXY.US,D,20150326,000000,103125000,105187500,96437500,97687500,6.1000000000000005,0
+UVXY.US,D,20150327,000000,97687500,98312500,94500000,95250000,3.372,0
+UVXY.US,D,20150330,000000,90812500,91375000,88625000,89437500,3.3280000000000003,0
+UVXY.US,D,20150331,000000,90312500,119500000,89750000,94062500,2.068,0
+UVXY.US,D,20150401,000000,94312500,100062500,89312500,93750000,4.652,0
+UVXY.US,D,20150402,000000,92500000,93625000,89625000,90062500,3.104,0
+UVXY.US,D,20150406,000000,92062500,92750000,84750000,86312500,5.5840000000000005,0
+UVXY.US,D,20150407,000000,85062500,85937500,83187500,85750000,4.04,0
+UVXY.US,D,20150408,000000,84687500,85937500,82125000,82437500,6.372,0
+UVXY.US,D,20150409,000000,81812500,83625000,76687500,77000000,6.412000000000001,0
+UVXY.US,D,20150410,000000,75500000,75750000,69937500,70125000,5.0680000000000005,0
+UVXY.US,D,20150413,000000,68125000,75000000,66750000,73687500,7.344,0
+UVXY.US,D,20150414,000000,74062500,76500000,70750000,72187500,5.120000000000001,0
+UVXY.US,D,20150415,000000,70125000,70437500,67437500,69000000,4.16,0
+UVXY.US,D,20150416,000000,69437500,70000000,64875000,66125000,4.008,0
+UVXY.US,D,20150417,000000,70437500,74312500,69750000,70562500,7.324,0
+UVXY.US,D,20150420,000000,67812500,68562500,65062500,65937500,3.208,0
+UVXY.US,D,20150421,000000,64375000,67437500,63875000,65937500,2.94,0
+UVXY.US,D,20150422,000000,65312500,67812500,63937500,64500000,2.66,0
+UVXY.US,D,20150423,000000,65437500,65875000,62062500,63250000,2.924,0
+UVXY.US,D,20150424,000000,62375000,63500000,61687500,62062500,2.052,0
+UVXY.US,D,20150427,000000,60812500,66500000,60500000,65750000,3.668,0
+UVXY.US,D,20150428,000000,66500000,70125000,60937500,60937500,4.848,0
+UVXY.US,D,20150429,000000,63937500,66250000,61687500,64125000,4.724,0
+UVXY.US,D,20150430,000000,65750000,70312500,64437500,67625000,5.056000000000001,0
+UVXY.US,D,20150501,000000,65750000,65937500,61062500,61062500,4.228000000000001,0
+UVXY.US,D,20150504,000000,60187500,62687500,59250000,61312500,3,0
+UVXY.US,D,20150505,000000,61937500,65500000,61000000,65312500,5.248,0
+UVXY.US,D,20150506,000000,63750000,71875000,63187500,67437500,6.348,0
+UVXY.US,D,20150507,000000,68250000,70062500,65312500,66562500,4.5520000000000005,0
+UVXY.US,D,20150508,000000,61437500,62312500,59375000,59500000,4.6240000000000006,0
+UVXY.US,D,20150511,000000,60000000,62875000,59562500,62812500,3.18,0
+UVXY.US,D,20150512,000000,65000000,66562500,61562500,62312500,4.420000000000001,0
+UVXY.US,D,20150513,000000,61312500,62562500,59937500,60312500,3.708,0
+UVXY.US,D,20150514,000000,58812500,59375000,57687500,57812500,3.728,0
+UVXY.US,D,20150515,000000,57250000,59000000,56625000,56687500,3.608,0
+UVXY.US,D,20150518,000000,56687500,56875000,52000000,52937500,3.88,0
+UVXY.US,D,20150519,000000,52375000,53750000,50562500,51437500,4.736,0
+UVXY.US,D,20150520,000000,51200000,53037500,50675000,51612500,9.912,0
+UVXY.US,D,20150521,000000,52150000,52712500,48225000,48737500,9.144,0
+UVXY.US,D,20150522,000000,48500000,49325000,47762500,48900000,6.96,0
+UVXY.US,D,20150526,000000,50012500,53612500,49562500,52725000,11.948,0
+UVXY.US,D,20150527,000000,51762500,52412500,48212500,48862500,8.576,0
+UVXY.US,D,20150528,000000,49975000,51350000,49375000,49962500,9.544,0
+UVXY.US,D,20150529,000000,50187500,51987500,49200000,50650000,9.904000000000002,0
+UVXY.US,D,20150601,000000,49537500,51175000,48575000,49625000,9.324,0
+UVXY.US,D,20150602,000000,50825000,51850000,49500000,51237500,8.324,0
+UVXY.US,D,20150603,000000,50762500,51087500,49162500,49450000,7.359999999999999,0
+UVXY.US,D,20150604,000000,50637500,53325000,50187500,52750000,8.748000000000001,0
+UVXY.US,D,20150605,000000,52975000,53912500,50687500,50912500,8.904000000000002,0
+UVXY.US,D,20150608,000000,51400000,53775000,51137500,53037500,5.564,0
+UVXY.US,D,20150609,000000,53337500,54437500,51375000,51862500,6.308,0
+UVXY.US,D,20150610,000000,50325000,50512500,47025000,47350000,7.476000000000001,0
+UVXY.US,D,20150611,000000,46300000,46700000,44825000,45312500,7.068000000000001,0
+UVXY.US,D,20150612,000000,46500000,48212500,46187500,46437500,7.308,0
+UVXY.US,D,20150615,000000,48750000,50600000,48375000,50387500,8.024,0
+UVXY.US,D,20150616,000000,51337500,51875000,48037500,48500000,6.0040000000000004,0
+UVXY.US,D,20150617,000000,48037500,50450000,47175000,48262500,7.416,0
+UVXY.US,D,20150618,000000,46937500,47187500,44337500,45462500,8.404000000000002,0
+UVXY.US,D,20150619,000000,45275000,46650000,45100000,46187500,6.356000000000001,0
+UVXY.US,D,20150622,000000,43925000,44562500,41937500,41950000,7.336,0
+UVXY.US,D,20150623,000000,41562500,41662500,39762500,39762500,8.14,0
+UVXY.US,D,20150624,000000,40237500,41412500,39162500,41250000,8.232,0
+UVXY.US,D,20150625,000000,40587500,42425000,39862500,41862500,7.504000000000001,0
+UVXY.US,D,20150626,000000,41537500,43250000,40925000,41425000,8.488,0
+UVXY.US,D,20150629,000000,46600000,56562500,45300000,55625000,21.176000000000002,0
+UVXY.US,D,20150630,000000,49837500,60075000,49587500,54950000,21.528000000000002,0
+UVXY.US,D,20150701,000000,49125000,52575000,47012500,47287500,13.408000000000001,0
+UVXY.US,D,20150702,000000,47212500,55000000,46875000,53237500,15.036000000000001,0
+UVXY.US,D,20150706,000000,58337500,59350000,53525000,55875000,15.416,0
+UVXY.US,D,20150707,000000,55775000,62000000,50162500,50287500,17.732,0
+UVXY.US,D,20150708,000000,54375000,60375000,53287500,60062500,16.248,0
+UVXY.US,D,20150709,000000,53637500,61875000,53200000,61237500,11.656,0
+UVXY.US,D,20150710,000000,54687500,58350000,51200000,51637500,13.12,0
+UVXY.US,D,20150713,000000,45950000,46462500,41000000,41487500,12.156,0
+UVXY.US,D,20150714,000000,41575000,42012500,39062500,40637500,8.444,0
+UVXY.US,D,20150715,000000,40325000,42387500,39262500,40412500,11.296,0
+UVXY.US,D,20150716,000000,37825000,38037500,35000000,35112500,10.48,0
+UVXY.US,D,20150717,000000,34675000,35550000,34375000,34400000,6.712000000000001,0
+UVXY.US,D,20150720,000000,34450000,34875000,32850000,34325000,9.780000000000001,0
+UVXY.US,D,20150721,000000,34025000,34937500,33600000,33637500,9.212000000000002,0
+UVXY.US,D,20150722,000000,35450000,35487500,32700000,33387500,8.696,0
+UVXY.US,D,20150723,000000,32725000,35175000,32350000,34187500,10.624,0
+UVXY.US,D,20150724,000000,34262500,37350000,33562500,36387500,13.136000000000003,0
+UVXY.US,D,20150727,000000,39237500,41837500,38275000,40187500,15.963999999999999,0
+UVXY.US,D,20150728,000000,37825000,39862500,33600000,34325000,14.916,0
+UVXY.US,D,20150729,000000,33787500,34237500,32525000,33100000,8.888,0
+UVXY.US,D,20150730,000000,33325000,34700000,32400000,32687500,9.600000000000001,0
+UVXY.US,D,20150731,000000,32212500,33400000,31637500,32550000,10.372,0
+UVXY.US,D,20150803,000000,32325000,34200000,31437500,31562500,14.475999999999999,0
+UVXY.US,D,20150804,000000,31987500,33000000,31275000,31812500,10.404000000000002,0
+UVXY.US,D,20150805,000000,31525000,32262500,30425000,31337500,10.328000000000001,0
+UVXY.US,D,20150806,000000,31462500,34862500,31375000,33662500,13.556000000000001,0
+UVXY.US,D,20150807,000000,33512500,34925000,32587500,33012500,14.632,0
+UVXY.US,D,20150810,000000,31362500,31362500,30437500,30537500,8.284,0
+UVXY.US,D,20150811,000000,32825000,34537500,31987500,33287500,12.620000000000001,0
+UVXY.US,D,20150812,000000,36875000,38125000,32712500,33275000,16.488,0
+UVXY.US,D,20150813,000000,32575000,33925000,31575000,32412500,10.536000000000001,0
+UVXY.US,D,20150814,000000,32312500,33250000,31725000,32275000,9.064,0
+UVXY.US,D,20150817,000000,32925000,33550000,31412500,31587500,7.524,0
+UVXY.US,D,20150818,000000,31812500,32625000,31212500,32262500,7.048000000000001,0
+UVXY.US,D,20150819,000000,33187500,35112500,31575000,33500000,15.916,0
+UVXY.US,D,20150820,000000,36350000,39812500,35400000,39200000,18.14,0
+UVXY.US,D,20150821,000000,43250000,52812500,40850000,52775000,30.472000000000005,0
+UVXY.US,D,20150824,000000,85837500,92112500,57150000,71625000,33.532000000000004,0
+UVXY.US,D,20150825,000000,54000000,83625000,53350000,82850000,23.056,0
+UVXY.US,D,20150826,000000,69275000,87150000,66500000,68200000,28.352,0
+UVXY.US,D,20150827,000000,62475000,80550000,62237500,71450000,17.32,0
+UVXY.US,D,20150828,000000,76500000,86100000,74150000,78812500,20.128,0
+UVXY.US,D,20150831,000000,80700000,85850000,78775000,84437500,14.504,0
+UVXY.US,D,20150901,000000,100162500,114062500,95125000,109425000,17.66,0
+UVXY.US,D,20150902,000000,97237500,105487500,86325000,86750000,14.228000000000002,0
+UVXY.US,D,20150903,000000,80775000,90462500,73750000,85425000,19.748,0
+UVXY.US,D,20150904,000000,93725000,101875000,89462500,98025000,18.28,0
+UVXY.US,D,20150908,000000,86250000,88650000,79862500,80625000,13.4,0
+UVXY.US,D,20150909,000000,71875000,85175000,71562500,84100000,18.7,0
+UVXY.US,D,20150910,000000,88950000,89825000,79750000,79887500,17.348,0
+UVXY.US,D,20150911,000000,80362500,83100000,75800000,75975000,11.108,0
+UVXY.US,D,20150914,000000,75587500,79500000,75450000,76000000,8.748000000000001,0
+UVXY.US,D,20150915,000000,73750000,74937500,60800000,61175000,14.432,0
+UVXY.US,D,20150916,000000,56450000,60325000,53262500,53725000,13.504,0
+UVXY.US,D,20150917,000000,52975000,55462500,43800000,52812500,20.648,0
+UVXY.US,D,20150918,000000,63500000,67837500,59162500,66137500,18.62,0
+UVXY.US,D,20150921,000000,62387500,63925000,57350000,57675000,16.48,0
+UVXY.US,D,20150922,000000,63037500,69625000,61250000,63750000,20.016000000000002,0
+UVXY.US,D,20150923,000000,63862500,65550000,59550000,60937500,13.552000000000001,0
+UVXY.US,D,20150924,000000,66750000,72975000,63137500,63962500,19.444000000000003,0
+UVXY.US,D,20150925,000000,58937500,70550000,58637500,67450000,16.836000000000002,0
+UVXY.US,D,20150928,000000,72200000,80625000,70862500,76875000,18.84,0
+UVXY.US,D,20150929,000000,75050000,80800000,71262500,77000000,17.508000000000003,0
+UVXY.US,D,20150930,000000,70437500,74387500,68825000,69950000,12.396,0
+UVXY.US,D,20151001,000000,70325000,74825000,68312500,68475000,11.040000000000001,0
+UVXY.US,D,20151002,000000,73250000,74662500,61250000,61250000,16.212,0
+UVXY.US,D,20151005,000000,58737500,59050000,53612500,54412500,10.064,0
+UVXY.US,D,20151006,000000,53912500,57225000,52387500,55587500,12.076,0
+UVXY.US,D,20151007,000000,54125000,56612500,52387500,52775000,12.256,0
+UVXY.US,D,20151008,000000,52437500,53575000,46400000,47750000,13.484000000000002,0
+UVXY.US,D,20151009,000000,47250000,50487500,46300000,47637500,11.568000000000001,0
+UVXY.US,D,20151012,000000,47400000,48262500,40937500,41900000,11.868000000000002,0
+UVXY.US,D,20151013,000000,43550000,46425000,40575000,45862500,16.112000000000002,0
+UVXY.US,D,20151014,000000,46850000,50200000,44937500,47762500,17.400000000000002,0
+UVXY.US,D,20151015,000000,45725000,46675000,40462500,41037500,13.408000000000001,0
+UVXY.US,D,20151016,000000,39462500,42987500,39387500,39900000,13.744,0
+UVXY.US,D,20151019,000000,40175000,40437500,34300000,34475000,17.208000000000002,0
+UVXY.US,D,20151020,000000,35087500,38000000,34037500,36787500,12.824000000000002,0
+UVXY.US,D,20151021,000000,35900000,42350000,35000000,41875000,20.264,0
+UVXY.US,D,20151022,000000,39500000,39587500,33975000,34212500,18.676,0
+UVXY.US,D,20151023,000000,32400000,35975000,32162500,34675000,18.096,0
+UVXY.US,D,20151026,000000,35625000,37062500,34662500,36887500,12.628,0
+UVXY.US,D,20151027,000000,37837500,38000000,35137500,35362500,14.488,0
+UVXY.US,D,20151028,000000,35237500,37475000,33187500,33350000,18.76,0
+UVXY.US,D,20151029,000000,34412500,35537500,33575000,34212500,13.704,0
+UVXY.US,D,20151030,000000,34487500,35437500,33437500,35262500,12.632,0
+UVXY.US,D,20151102,000000,35150000,35375000,31125000,31637500,15.36,0
+UVXY.US,D,20151103,000000,32500000,33375000,31375000,33125000,11.156,0
+UVXY.US,D,20151104,000000,32525000,35787500,32250000,35100000,18.396,0
+UVXY.US,D,20151105,000000,35037500,36312500,33350000,33637500,17.024,0
+UVXY.US,D,20151106,000000,33700000,35237500,32125000,32212500,17.84,0
+UVXY.US,D,20151109,000000,32487500,36650000,32212500,35500000,20.784000000000002,0
+UVXY.US,D,20151110,000000,36375000,36725000,33125000,33500000,14.404,0
+UVXY.US,D,20151111,000000,32987500,35000000,32837500,34937500,13.5,0
+UVXY.US,D,20151112,000000,36875000,41350000,35987500,41225000,22.764,0
+UVXY.US,D,20151113,000000,41600000,47200000,40937500,46762500,38.284,0
+UVXY.US,D,20151116,000000,46562500,47250000,37100000,37400000,26.324,0
+UVXY.US,D,20151117,000000,36400000,42812500,36075000,41350000,28.608,0
+UVXY.US,D,20151118,000000,39862500,40075000,36000000,36150000,20.452,0
+UVXY.US,D,20151119,000000,36850000,39575000,36500000,38625000,16.308000000000003,0
+UVXY.US,D,20151120,000000,36275000,36787500,35187500,36112500,17.516000000000002,0
+UVXY.US,D,20151123,000000,35625000,36350000,33762500,34175000,16.796000000000003,0
+UVXY.US,D,20151124,000000,36012500,36800000,33750000,34475000,20.032,0
+UVXY.US,D,20151125,000000,34250000,34862500,33062500,33437500,12.256,0
+UVXY.US,D,20151127,000000,33187500,34187500,33062500,33975000,6.808,0
+UVXY.US,D,20151130,000000,33487500,34375000,33087500,33587500,15.048,0
+UVXY.US,D,20151201,000000,32700000,33337500,30625000,30800000,17.208000000000002,0
+UVXY.US,D,20151202,000000,30837500,33500000,29787500,33075000,22.980000000000004,0
+UVXY.US,D,20151203,000000,31937500,39375000,31562500,37750000,35.836000000000006,0
+UVXY.US,D,20151204,000000,35612500,36250000,30937500,30962500,27.008,0
+UVXY.US,D,20151207,000000,31150000,34625000,31112500,32475000,21.3,0
+UVXY.US,D,20151208,000000,35137500,36012500,32937500,34437500,27.268,0
+UVXY.US,D,20151209,000000,35250000,39350000,32750000,37262500,35.224000000000004,0
+UVXY.US,D,20151210,000000,37650000,39087500,35512500,38212500,25.22,0
+UVXY.US,D,20151211,000000,42250000,51387500,41400000,49762500,42.336000000000006,0
+UVXY.US,D,20151214,000000,48862500,53862500,41562500,42362500,38.608000000000004,0
+UVXY.US,D,20151215,000000,39562500,42325000,37762500,38950000,23.92,0
+UVXY.US,D,20151216,000000,36150000,37987500,32375000,33662500,23.092,0
+UVXY.US,D,20151217,000000,33237500,37375000,33212500,36512500,23.252000000000002,0
+UVXY.US,D,20151218,000000,38950000,43150000,38100000,42437500,37.472,0
+UVXY.US,D,20151221,000000,39125000,42425000,38300000,38450000,25.792,0
+UVXY.US,D,20151222,000000,35762500,36812500,33775000,34562500,18.46,0
+UVXY.US,D,20151223,000000,32837500,34362500,32350000,32875000,16.64,0
+UVXY.US,D,20151224,000000,33375000,34250000,33050000,34025000,7.1000000000000005,0
+UVXY.US,D,20151228,000000,35250000,36575000,33162500,33212500,18.272000000000002,0
+UVXY.US,D,20151229,000000,32250000,32812500,31712500,32137500,14.975999999999999,0
+UVXY.US,D,20151230,000000,32887500,34237500,32687500,33975000,14.784,0
+UVXY.US,D,20151231,000000,34837500,35625000,33612500,35440000,21.896,0
+UVXY.US,D,20160104,000000,41162500,43537500,39687500,39952500,34.448,0
+UVXY.US,D,20160105,000000,38312500,40737500,36912500,37662500,25.412000000000003,0
+UVXY.US,D,20160106,000000,42612500,42637500,39662500,39912500,28.872000000000003,0
+UVXY.US,D,20160107,000000,45287500,49825000,43175000,48550000,37.476,0
+UVXY.US,D,20160108,000000,44800000,54962500,43787500,53520000,38.54,0
+UVXY.US,D,20160111,000000,52150000,61800000,48900000,49875000,43.048,0
+UVXY.US,D,20160112,000000,45762500,51675000,44900000,45212500,33.012,0
+UVXY.US,D,20160113,000000,43400000,56125000,43175000,54325000,36.72,0
+UVXY.US,D,20160114,000000,53237500,58387500,47500000,50187500,32.148,0
+UVXY.US,D,20160115,000000,61500000,64237500,57250000,60187500,28.880000000000003,0
+UVXY.US,D,20160119,000000,60447500,60447500,60447500,60447500,32.14,0
+UVXY.US,D,20160120,000000,64237500,73750000,60687500,63300000,36.92,0
+UVXY.US,D,20160121,000000,62062500,68362500,58600000,62925000,30.812,0
+UVXY.US,D,20160122,000000,57062500,58350000,52187500,52320000,16.468,0
+UVXY.US,D,20160125,000000,53675000,57925000,51962500,57425000,16.080000000000002,0
+UVXY.US,D,20160126,000000,55825000,57287500,51800000,51962500,18.236,0
+UVXY.US,D,20160127,000000,53250000,57775000,49750000,56275000,26.664,0
+UVXY.US,D,20160128,000000,52525000,57437500,51637500,52512500,22.752000000000002,0
+UVXY.US,D,20160129,000000,51687500,52275000,47787500,48087500,21.476,0
+UVXY.US,D,20160201,000000,48575000,50162500,45787500,46925000,20.508000000000003,0
+UVXY.US,D,20160202,000000,49887500,53937500,49712500,53037500,22.632,0
+UVXY.US,D,20160203,000000,51375000,59162500,51300000,51950000,30.936000000000003,0
+UVXY.US,D,20160204,000000,53137500,54412500,50425000,52875000,22.208000000000002,0
+UVXY.US,D,20160205,000000,52700000,58875000,52575000,57000000,25.080000000000002,0
+UVXY.US,D,20160208,000000,61350000,67337500,60225000,62537500,24.168000000000003,0
+UVXY.US,D,20160209,000000,67537500,68075000,61125000,63562500,26.828,0
+UVXY.US,D,20160210,000000,61212500,64862500,58987500,64725000,22.392,0
+UVXY.US,D,20160211,000000,73412500,77400000,69462500,72550000,32.12,0
+UVXY.US,D,20160212,000000,68325000,71637500,66200000,66575000,23.712000000000003,0
+UVXY.US,D,20160216,000000,62150000,64212500,59975000,60450000,21.580000000000002,0
+UVXY.US,D,20160217,000000,57475000,58725000,55050000,55750000,11.912,0
+UVXY.US,D,20160218,000000,54925000,57225000,53650000,55337500,20.324,0
+UVXY.US,D,20160219,000000,57287500,58262500,52305000,52437500,21.784000000000002,0
+UVXY.US,D,20160222,000000,49450000,49812500,46387500,46537500,15.788,0
+UVXY.US,D,20160223,000000,47775000,51625000,47062500,51187500,15.424000000000001,0
+UVXY.US,D,20160224,000000,55462500,57250000,50000000,50500000,29.088,0
+UVXY.US,D,20160225,000000,49675000,51675000,46937500,47025000,19.684,0
+UVXY.US,D,20160226,000000,45487500,49187500,45000000,48262500,23.268,0
+UVXY.US,D,20160229,000000,47825000,49937500,45250000,49675000,18.244,0
+UVXY.US,D,20160301,000000,47425000,48437500,41125000,41187500,18.172,0
+UVXY.US,D,20160302,000000,41337500,42575000,39525000,39612500,12.796,0
+UVXY.US,D,20160303,000000,40037500,40637500,36262500,36975000,20.328000000000003,0
+UVXY.US,D,20160304,000000,35775000,38650000,35387500,37812500,20.032,0
+UVXY.US,D,20160307,000000,39337500,39687500,36250000,37975000,19.804000000000002,0
+UVXY.US,D,20160308,000000,39500000,41050000,38450000,40837500,20.148,0
+UVXY.US,D,20160309,000000,39925000,41475000,39337500,39800000,16.096,0
+UVXY.US,D,20160310,000000,38475000,42000000,36012500,38325000,26.72,0
+UVXY.US,D,20160311,000000,36437500,36850000,34437500,34525000,20.132,0
+UVXY.US,D,20160314,000000,34912500,35475000,32975000,33375000,14.332,0
+UVXY.US,D,20160315,000000,35375000,35625000,34175000,34237500,13.540000000000001,0
+UVXY.US,D,20160316,000000,35175000,35287500,31225000,31787500,24.572000000000003,0
+UVXY.US,D,20160317,000000,31762500,32175000,29137500,29862500,25.82,0
+UVXY.US,D,20160318,000000,29062500,30587500,28312500,29375000,22.892,0
+UVXY.US,D,20160321,000000,29400000,29587500,27537500,27687500,21.264,0
+UVXY.US,D,20160322,000000,28425000,28587500,26562500,26950000,22.524,0
+UVXY.US,D,20160323,000000,27500000,29787500,27437500,29475000,24.772000000000002,0
+UVXY.US,D,20160324,000000,31500000,32000000,29087500,29162500,26.384,0
+UVXY.US,D,20160328,000000,28537500,29537500,27462500,28412500,17.964,0
+UVXY.US,D,20160329,000000,28487500,28975000,25062500,25137500,24.932000000000002,0
+UVXY.US,D,20160330,000000,24187500,25050000,23125000,23887500,20.068,0
+UVXY.US,D,20160331,000000,24275000,24900000,23237500,24162500,22.672,0
+UVXY.US,D,20160401,000000,25725000,26037500,22637500,22775000,27.983999999999998,0
+UVXY.US,D,20160404,000000,22687500,24151500,22462500,23962500,22.624000000000002,0
+UVXY.US,D,20160405,000000,25812500,26975000,25155000,26712500,29.788,0
+UVXY.US,D,20160406,000000,26525000,26925000,23225000,23350000,23.968000000000004,0
+UVXY.US,D,20160407,000000,24600000,28662500,24042000,27587500,25.936000000000003,0
+UVXY.US,D,20160408,000000,25587500,27262500,24687500,26150000,28.776,0
+UVXY.US,D,20160411,000000,25287500,26987500,24650000,26962500,24.212000000000003,0
+UVXY.US,D,20160412,000000,26900000,28162500,24583500,25100000,38.964,0
+UVXY.US,D,20160413,000000,23900000,24100000,22525000,22575000,31.132,0
+UVXY.US,D,20160414,000000,22450000,23250000,21875000,22412500,25.340000000000003,0
+UVXY.US,D,20160415,000000,22250000,22787500,21762500,21801000,27.068,0
+UVXY.US,D,20160418,000000,22331000,22362500,18950000,19037500,34.056000000000004,0
+UVXY.US,D,20160419,000000,18950000,20337500,18375000,19487500,30.680000000000003,0
+UVXY.US,D,20160420,000000,18944000,19925000,18625000,19700000,35.824000000000005,0
+UVXY.US,D,20160421,000000,20112500,21050000,19787500,20425000,36.264,0
+UVXY.US,D,20160422,000000,20650000,20975000,19237500,19387500,31.332,0
+UVXY.US,D,20160425,000000,19987500,20750000,19687500,19862500,31.676000000000002,0
+UVXY.US,D,20160426,000000,19387500,19648500,18750000,19050000,23.848,0
+UVXY.US,D,20160427,000000,19562500,19737500,17512500,17850000,32.924,0
+UVXY.US,D,20160428,000000,18575000,20237500,17237500,19962500,39.056000000000004,0
+UVXY.US,D,20160429,000000,20500000,23125000,20015000,21275000,54.412000000000006,0
+UVXY.US,D,20160502,000000,20475000,20925000,18362500,18800000,32.256,0
+UVXY.US,D,20160503,000000,19875000,21237500,19739500,20450000,31.908,0
+UVXY.US,D,20160504,000000,21462500,21912500,20675000,20987500,37.676,0
+UVXY.US,D,20160505,000000,20150000,21612500,20000000,20950000,34.516000000000005,0
+UVXY.US,D,20160506,000000,21100000,21150000,18950000,19100000,35.868,0
+UVXY.US,D,20160509,000000,18662500,18808000,17412500,18175000,29.748000000000005,0
+UVXY.US,D,20160510,000000,17275000,17350000,16350000,16412500,28.812,0
+UVXY.US,D,20160511,000000,16500000,17775000,16000000,17519000,26.708,0
+UVXY.US,D,20160512,000000,17087500,18525000,16487500,17037500,40.228,0
+UVXY.US,D,20160513,000000,17050000,18562500,16387500,18287500,40.6,0
+UVXY.US,D,20160516,000000,18025000,18050000,16187500,16624000,30.195999999999998,0
+UVXY.US,D,20160517,000000,16887500,18600000,16687500,18111000,33.856,0
+UVXY.US,D,20160518,000000,18162500,18775000,16825000,17975000,58.64,0
+UVXY.US,D,20160519,000000,18587500,20000000,18037500,18150000,58.24,0
+UVXY.US,D,20160520,000000,17400000,17500000,16775000,16876000,34.636,0
+UVXY.US,D,20160523,000000,16825000,17087500,16262500,16700000,26.788,0
+UVXY.US,D,20160524,000000,16200000,16225000,14900000,15250000,36.028,0
+UVXY.US,D,20160525,000000,14750000,15037500,14100000,14675000,28.180000000000003,0
+UVXY.US,D,20160526,000000,14625000,14737500,14237500,14362500,25.983999999999998,0
+UVXY.US,D,20160527,000000,14125000,14250000,13550000,13563500,25.16,0
+UVXY.US,D,20160531,000000,13187500,14325000,13062500,13562500,34.408,0
+UVXY.US,D,20160601,000000,14000000,14275000,13150000,13337500,34.788000000000004,0
+UVXY.US,D,20160602,000000,13612500,13925000,12587500,12625000,30.372000000000003,0
+UVXY.US,D,20160603,000000,13075000,13775000,12325000,12503000,44.43600000000001,0
+UVXY.US,D,20160606,000000,12350000,12800000,12062500,12175000,35.364,0
+UVXY.US,D,20160607,000000,11950000,12237500,11687500,12236500,28.483999999999998,0
+UVXY.US,D,20160608,000000,12175000,12612500,11975000,12312500,28.556,0
+UVXY.US,D,20160609,000000,12825000,13125000,12525000,12787500,30.772000000000006,0
+UVXY.US,D,20160610,000000,14000000,15262500,13799500,15113500,47.468,0
+UVXY.US,D,20160613,000000,16500000,19700000,15725000,19625000,72.456,0
+UVXY.US,D,20160614,000000,20400000,20937500,18162500,18762500,96.18,0
+UVXY.US,D,20160615,000000,18387500,18750000,16800000,18412500,48.356,0
+UVXY.US,D,20160616,000000,20062500,21400000,17037500,17425000,56.93200000000001,0
+UVXY.US,D,20160617,000000,17400000,18062500,16775000,17400000,44.388000000000005,0
+UVXY.US,D,20160620,000000,15112500,15175000,14012500,14936500,43.264,0
+UVXY.US,D,20160621,000000,14387500,15662500,14337500,15087500,43.336000000000006,0
+UVXY.US,D,20160622,000000,15100000,16550000,14263500,16149000,53.93600000000001,0
+UVXY.US,D,20160623,000000,14362500,14825000,12825000,13000000,49.712,0
+UVXY.US,D,20160624,000000,17737500,19425000,15312500,18737500,97.33600000000001,0
+UVXY.US,D,20160627,000000,18662500,20850000,18262500,18400000,86.72000000000001,0
+UVXY.US,D,20160628,000000,16812500,16850000,14100000,14287500,59.644000000000005,0
+UVXY.US,D,20160629,000000,13225000,13262500,12287500,12612500,49.256,0
+UVXY.US,D,20160630,000000,12225000,12550000,11650000,11787500,50.792,0
+UVXY.US,D,20160701,000000,11600000,11687500,10937500,11062500,56.800000000000004,0
+UVXY.US,D,20160705,000000,11462500,12287500,11362500,11400000,48.412000000000006,0
+UVXY.US,D,20160706,000000,11812500,12151500,10850000,10862500,52.608000000000004,0
+UVXY.US,D,20160707,000000,10525000,11337500,10187500,10400000,46.228,0
+UVXY.US,D,20160708,000000,9750000,9887500,9012500,9150000,43.544000000000004,0
+UVXY.US,D,20160711,000000,8887500,9200000,8700000,9162500,30.288,0
+UVXY.US,D,20160712,000000,8725000,9125000,8662500,8750000,34.188,0
+UVXY.US,D,20160713,000000,8550000,8875000,8400000,8475000,40.556000000000004,0
+UVXY.US,D,20160714,000000,8262500,8525000,8150000,8425000,39.952,0
+UVXY.US,D,20160715,000000,8300000,8887500,8212500,8362500,51.11600000000001,0
+UVXY.US,D,20160718,000000,8425000,8512500,7912500,8050000,37.456,0
+UVXY.US,D,20160719,000000,8050000,8300000,7825000,8011500,34.172000000000004,0
+UVXY.US,D,20160720,000000,7725000,7875000,7450000,7600000,33.524,0
+UVXY.US,D,20160721,000000,7650000,8212500,7525000,8012500,45.84,0
+UVXY.US,D,20160722,000000,7900000,8025000,7462500,7625000,34.884,0
+UVXY.US,D,20160725,000000,7512500,8107500,7407500,7550000,82.77600000000001,0
+UVXY.US,D,20160726,000000,7550000,7832500,7387500,7407500,86.072,0
+UVXY.US,D,20160727,000000,7187500,7615000,6925000,7062500,103.38,0
+UVXY.US,D,20160728,000000,7125000,7290000,6715000,6810000,93.224,0
+UVXY.US,D,20160729,000000,6795000,6822500,6225000,6337500,95.024,0
+UVXY.US,D,20160801,000000,6222500,6440000,5942500,6107500,115.956,0
+UVXY.US,D,20160802,000000,6245000,6950000,6175000,6577500,184.636,0
+UVXY.US,D,20160803,000000,6607500,6740000,6250000,6260000,91.164,0
+UVXY.US,D,20160804,000000,6087500,6230000,5830000,5917500,102.572,0
+UVXY.US,D,20160805,000000,5622500,5635000,5367500,5507500,118.22800000000001,0
+UVXY.US,D,20160808,000000,5360000,5417500,5257500,5260000,69.492,0
+UVXY.US,D,20160809,000000,5112500,5255000,4887500,5087500,123.168,0
+UVXY.US,D,20160810,000000,5025000,5532500,5005000,5330000,141.912,0
+UVXY.US,D,20160811,000000,5205000,5336500,5065000,5275000,90.30000000000001,0
+UVXY.US,D,20160812,000000,5282500,5412500,5102500,5175000,95.60000000000001,0
+UVXY.US,D,20160815,000000,5065000,5095000,4962500,5010000,72.752,0
+UVXY.US,D,20160816,000000,5210000,5420000,5205000,5362500,96.73200000000001,0
+UVXY.US,D,20160817,000000,5317500,5600000,5035000,5077500,130.804,0
+UVXY.US,D,20160818,000000,5115000,5192500,4900000,4902500,88.916,0
+UVXY.US,D,20160819,000000,5007500,5100000,4900000,4937500,91.428,0
+UVXY.US,D,20160822,000000,5005000,5137500,4937500,4977500,121.012,0
+UVXY.US,D,20160823,000000,4905000,4970000,4845000,4952500,84.9,0
+UVXY.US,D,20160824,000000,4995000,5280000,4975000,5165000,119.452,0
+UVXY.US,D,20160825,000000,5347500,5367500,5052500,5175000,113.12,0
+UVXY.US,D,20160826,000000,5087500,5552500,4812500,5207500,260.224,0
+UVXY.US,D,20160829,000000,5172500,5175000,4935000,4997500,89.892,0
+UVXY.US,D,20160830,000000,4952500,5085000,4880000,4912500,94.488,0
+UVXY.US,D,20160831,000000,4945000,5217500,4897500,4962500,123.36400000000002,0
+UVXY.US,D,20160901,000000,4912500,5175000,4875000,4907500,124.596,0
+UVXY.US,D,20160902,000000,4717500,4757500,4560000,4565125,118.78399999999999,0
+UVXY.US,D,20160906,000000,4487500,4572500,4315000,4325000,101.176,0
+UVXY.US,D,20160907,000000,4325000,4353750,4190000,4200000,85.92000000000002,0
+UVXY.US,D,20160908,000000,4215000,4340000,4192500,4232500,94.308,0
+UVXY.US,D,20160909,000000,4575000,5625000,4540000,5605000,304.904,0
+UVXY.US,D,20160912,000000,5730000,5850000,4737500,4857500,285.424,0
+UVXY.US,D,20160913,000000,5260000,6525000,5227500,6165000,367.48400000000004,0
+UVXY.US,D,20160914,000000,6022500,6302000,5530000,6125000,223.58400000000003,0
+UVXY.US,D,20160915,000000,6112500,6337500,5515000,5657500,153.708,0
+UVXY.US,D,20160916,000000,5910000,6115000,5450000,5520000,193.928,0
+UVXY.US,D,20160919,000000,5142500,5447500,4925000,5232500,133.72,0
+UVXY.US,D,20160920,000000,4987500,5320000,4980000,5147500,103.27600000000001,0
+UVXY.US,D,20160921,000000,5005000,5155000,4287500,4350000,203.15200000000002,0
+UVXY.US,D,20160922,000000,4115000,4217500,4035000,4050000,105.72000000000001,0
+UVXY.US,D,20160923,000000,4092500,4170000,4018750,4122500,104.71199999999999,0
+UVXY.US,D,20160926,000000,4435000,4665000,4377500,4570000,164.36,0
+UVXY.US,D,20160927,000000,4565000,4637500,4030000,4095000,125.62400000000001,0
+UVXY.US,D,20160928,000000,4045000,4330000,3985000,4007500,122,0
+UVXY.US,D,20160929,000000,4045000,4791625,3917500,4500000,290.228,0
+UVXY.US,D,20160930,000000,4212500,4367500,4055000,4162500,179.62,0
+UVXY.US,D,20161003,000000,4257500,4322500,4087500,4112500,126.584,0
+UVXY.US,D,20161004,000000,4055000,4302500,3935000,4097500,211.108,0
+UVXY.US,D,20161005,000000,4005000,4062500,3962500,4035000,105.048,0
+UVXY.US,D,20161006,000000,4047500,4110000,3927500,3957500,106.36400000000002,0
+UVXY.US,D,20161007,000000,3915000,4142500,3882500,3972500,142.56,0
+UVXY.US,D,20161010,000000,3875000,3902500,3732500,3797500,80.68,0
+UVXY.US,D,20161011,000000,3852500,4330000,3840000,4205000,206.24800000000002,0
+UVXY.US,D,20161012,000000,4178750,4325000,4025000,4227500,166.78,0
+UVXY.US,D,20161013,000000,4552500,4792500,4362500,4492500,247.93600000000004,0
+UVXY.US,D,20161014,000000,4225000,4451000,4162500,4395000,168.62800000000001,0
+UVXY.US,D,20161017,000000,4340000,4470000,4287500,4352500,115.984,0
+UVXY.US,D,20161018,000000,4115000,4175000,3987500,4005000,110.504,0
+UVXY.US,D,20161019,000000,3825000,3937500,3752500,3815000,104.38800000000002,0
+UVXY.US,D,20161020,000000,3827500,3905000,3687500,3712500,142.924,0
+UVXY.US,D,20161021,000000,3752500,3787500,3545000,3557500,120.79200000000002,0
+UVXY.US,D,20161024,000000,3395000,3400000,3275000,3307500,95.19600000000001,0
+UVXY.US,D,20161025,000000,3300000,3450000,3292500,3362500,112.536,0
+UVXY.US,D,20161026,000000,3515000,3572250,3380000,3532500,120.584,0
+UVXY.US,D,20161027,000000,3420000,3687500,3412500,3660000,114.708,0
+UVXY.US,D,20161028,000000,3677500,4100000,3592500,3970000,249.008,0
+UVXY.US,D,20161031,000000,3922500,4199750,3905000,4147500,132.048,0
+UVXY.US,D,20161101,000000,4152500,4780000,4152500,4392500,298.144,0
+UVXY.US,D,20161102,000000,4425000,4670000,4377750,4580000,229.26,0
+UVXY.US,D,20161103,000000,4572500,5210000,4527500,5095000,250.42800000000003,0
+UVXY.US,D,20161104,000000,4962500,5157500,4702500,5097500,250.47600000000003,0
+UVXY.US,D,20161107,000000,4225000,4317500,3800000,3825000,191.49200000000002,0
+UVXY.US,D,20161108,000000,3830000,3922500,3517500,3567500,192.104,0
+UVXY.US,D,20161109,000000,3970000,3987500,3282500,3387500,407.492,0
+UVXY.US,D,20161110,000000,3190000,3777500,3135000,3545000,350.3,0
+UVXY.US,D,20161111,000000,3665000,3745000,3357500,3385000,211.096,0
+UVXY.US,D,20161114,000000,3425000,3605000,3320250,3355000,180.88800000000003,0
+UVXY.US,D,20161115,000000,3285000,3360000,3070000,3075000,161.776,0
+UVXY.US,D,20161116,000000,3182500,3187500,3030000,3097500,107.56400000000002,0
+UVXY.US,D,20161117,000000,3087500,3107500,2902500,2902500,105.36400000000002,0
+UVXY.US,D,20161118,000000,2907500,2980000,2850000,2880000,94.68,0
+UVXY.US,D,20161121,000000,2810000,2815000,2615000,2625000,101.084,0
+UVXY.US,D,20161122,000000,2625000,2777500,2602500,2665000,98.78800000000001,0
+UVXY.US,D,20161123,000000,2717500,2760000,2647500,2672500,82.308,0
+UVXY.US,D,20161125,000000,2657500,2710000,2632500,2642500,37.496,0
+UVXY.US,D,20161128,000000,2692500,2775000,2637500,2687500,107.404,0
+UVXY.US,D,20161129,000000,2695000,2737500,2575000,2647500,84.31200000000001,0
+UVXY.US,D,20161130,000000,2570000,2677500,2557500,2650000,121.048,0
+UVXY.US,D,20161201,000000,2637500,2955500,2620000,2857500,161.12400000000002,0
+UVXY.US,D,20161202,000000,2890000,2920000,2697500,2860000,145.208,0
+UVXY.US,D,20161205,000000,2657500,2684000,2462500,2482500,129.728,0
+UVXY.US,D,20161206,000000,2382500,2415000,2282500,2302500,108.224,0
+UVXY.US,D,20161207,000000,2287500,2347500,2195000,2317500,148.94400000000002,0
+UVXY.US,D,20161208,000000,2322500,2492500,2300000,2327500,189.76,0
+UVXY.US,D,20161209,000000,2372500,2377500,2260000,2285000,114.42000000000002,0
+UVXY.US,D,20161212,000000,2282500,2362500,2272500,2312500,98.676,0
+UVXY.US,D,20161213,000000,2302500,2435000,2287500,2357500,105.78399999999999,0
+UVXY.US,D,20161214,000000,2380000,2400000,2202500,2342500,213.24400000000003,0
+UVXY.US,D,20161215,000000,2270000,2335000,2232500,2270000,99.328,0
+UVXY.US,D,20161216,000000,2215000,2277500,2187500,2212500,106.01600000000002,0
+UVXY.US,D,20161219,000000,2162500,2165000,2052500,2057500,102.62,0
+UVXY.US,D,20161220,000000,2017500,2027500,1955000,1977500,87.308,0
+UVXY.US,D,20161221,000000,1955000,1965000,1905000,1917500,74.67999999999999,0
+UVXY.US,D,20161222,000000,1915000,1997500,1895000,1972500,86.988,0
+UVXY.US,D,20161223,000000,1997500,2015000,1952500,1957500,58.228,0
+UVXY.US,D,20161227,000000,1957500,1960000,1890000,1907500,48.47200000000001,0
+UVXY.US,D,20161228,000000,1887500,2045000,1875000,2040000,104.81600000000002,0
+UVXY.US,D,20161229,000000,2047500,2152500,2010000,2095000,157.46800000000002,0
+UVXY.US,D,20161230,000000,2050000,2230000,2050000,2187500,138.82000000000002,0
+UVXY.US,D,20170103,000000,2007500,2035000,1867500,1875000,133.888,0
+UVXY.US,D,20170104,000000,1827500,1827500,1642500,1682500,128.26,0
+UVXY.US,D,20170105,000000,1710000,1770000,1665000,1670000,107.584,0
+UVXY.US,D,20170106,000000,1637500,1662500,1557500,1627500,138.276,0
+UVXY.US,D,20170109,000000,1645000,1670000,1570000,1620000,90.31200000000001,0
+UVXY.US,D,20170110,000000,1582500,1642500,1557500,1595000,85.724,0
+UVXY.US,D,20170111,000000,1602500,1660000,1517500,1530000,150.644,0
+UVXY.US,D,20170112,000000,1553000,1681500,1522750,1526000,590.268,0
+UVXY.US,D,20170113,000000,1511000,1565000,1490000,1531500,271.96,0
+UVXY.US,D,20170117,000000,1574000,1583500,1509000,1520000,311,0
+UVXY.US,D,20170118,000000,1504500,1524500,1463500,1509500,278.008,0
+UVXY.US,D,20170119,000000,1489000,1567500,1479500,1540500,293.324,0
+UVXY.US,D,20170120,000000,1507500,1519250,1420000,1420000,436.73199999999997,0
+UVXY.US,D,20170123,000000,1425000,1477500,1395500,1397500,360.404,0
+UVXY.US,D,20170124,000000,1361500,1365500,1254500,1267000,386.26,0
+UVXY.US,D,20170125,000000,1230500,1241050,1196500,1205000,282.73600000000005,0
+UVXY.US,D,20170126,000000,1215500,1245500,1193500,1220500,334.528,0
+UVXY.US,D,20170127,000000,1212500,1232500,1184000,1191500,242.964,0
+UVXY.US,D,20170130,000000,1241000,1361500,1240500,1260000,619.964,0
+UVXY.US,D,20170131,000000,1280500,1326500,1245000,1246000,461.59200000000004,0
+UVXY.US,D,20170201,000000,1198000,1238150,1177000,1207000,399.524,0
+UVXY.US,D,20170202,000000,1225500,1247500,1201500,1223500,345.168,0
+UVXY.US,D,20170203,000000,1174000,1190000,1149000,1176500,311.08400000000006,0
+UVXY.US,D,20170206,000000,1200500,1206500,1161500,1173500,340.724,0
+UVXY.US,D,20170207,000000,1168500,1195500,1162500,1191000,285.432,0
+UVXY.US,D,20170208,000000,1200000,1228000,1166000,1181000,360.92,0
+UVXY.US,D,20170209,000000,1171000,1174000,1110000,1132500,295.96,0
+UVXY.US,D,20170210,000000,1107500,1113000,1080500,1095500,289.836,0
+UVXY.US,D,20170213,000000,1058500,1063500,1019500,1026500,339.552,0
+UVXY.US,D,20170214,000000,1024000,1027500,936500,937500,407.524,0
+UVXY.US,D,20170215,000000,935500,999500,924500,990500,476.736,0
+UVXY.US,D,20170216,000000,995000,1108000,991000,1005500,646.864,0
+UVXY.US,D,20170217,000000,1055000,1069500,1002500,1012500,373.504,0
+UVXY.US,D,20170221,000000,984000,1042000,976500,1034500,320.692,0
+UVXY.US,D,20170222,000000,1052000,1081425,1017500,1043500,357.32,0
+UVXY.US,D,20170223,000000,1048000,1131500,1042500,1098500,495.192,0
+UVXY.US,D,20170224,000000,1180000,1191000,1065000,1072000,516.528,0
+UVXY.US,D,20170227,000000,1075000,1091000,1013000,1060000,367.968,0
+UVXY.US,D,20170228,000000,1071500,1126500,1057500,1115000,408.244,0
+UVXY.US,D,20170301,000000,1016500,1070500,1005000,1067000,425.808,0
+UVXY.US,D,20170302,000000,1069000,1093000,1027500,1071500,442.37200000000007,0
+UVXY.US,D,20170303,000000,1042500,1045500,998500,1006500,389.26800000000003,0
+UVXY.US,D,20170306,000000,1003000,1012000,962000,970000,343.65200000000004,0
+UVXY.US,D,20170307,000000,970000,991000,937500,970000,368.788,0
+UVXY.US,D,20170308,000000,950500,990500,932000,983000,402.48400000000004,0
+UVXY.US,D,20170309,000000,973000,1007000,950500,974500,453.116,0
+UVXY.US,D,20170310,000000,955000,983000,943500,945000,434.58400000000006,0
+UVXY.US,D,20170313,000000,939000,949000,905000,907500,306.06,0
+UVXY.US,D,20170314,000000,914500,953500,900500,941000,473.37200000000007,0
+UVXY.US,D,20170315,000000,917500,924000,855500,871000,568.82,0
+UVXY.US,D,20170316,000000,860000,866000,832500,835000,461.384,0
+UVXY.US,D,20170317,000000,823000,826500,791500,816000,450.77200000000005,0
+UVXY.US,D,20170320,000000,813000,817500,794000,817500,316.62800000000004,0
+UVXY.US,D,20170321,000000,786000,894000,773000,878000,1220.3280000000002,0
+UVXY.US,D,20170322,000000,893500,919500,859500,886500,805.048,0
+UVXY.US,D,20170323,000000,903000,956500,863000,948500,655.604,0
+UVXY.US,D,20170324,000000,918500,995000,878500,911000,931.996,0
+UVXY.US,D,20170327,000000,983000,995000,859000,875500,801.8560000000001,0
+UVXY.US,D,20170328,000000,857500,859500,778000,781500,588.888,0
+UVXY.US,D,20170329,000000,775500,787000,758000,774500,298.964,0
+UVXY.US,D,20170330,000000,776000,795500,767500,782000,411.30400000000003,0
+UVXY.US,D,20170331,000000,783000,811500,771500,808500,369.608,0
+UVXY.US,D,20170403,000000,808500,875000,800000,816000,596.736,0
+UVXY.US,D,20170404,000000,838000,845000,788000,796500,408.46000000000004,0
+UVXY.US,D,20170405,000000,777500,852500,759500,847000,671.488,0
+UVXY.US,D,20170406,000000,827000,840000,780000,815000,720.236,0
+UVXY.US,D,20170407,000000,838500,879500,820500,875000,738.268,0
+UVXY.US,D,20170410,000000,881000,937500,859000,937500,715.8960000000001,0
+UVXY.US,D,20170411,000000,984500,1042000,970000,1022500,1139.2160000000001,0
+UVXY.US,D,20170412,000000,1025000,1053500,996500,1033000,903.6360000000001,0
+UVXY.US,D,20170413,000000,1039000,1087500,997500,1073000,891.1280000000002,0
+UVXY.US,D,20170417,000000,1035500,1037500,963000,963000,673.292,0
+UVXY.US,D,20170418,000000,987500,1022500,945500,948000,662.64,0
+UVXY.US,D,20170419,000000,917500,1007000,905500,992500,673.696,0
+UVXY.US,D,20170420,000000,965000,996000,925500,941500,710.8520000000001,0
+UVXY.US,D,20170421,000000,954500,990000,944500,949500,658.2520000000001,0
+UVXY.US,D,20170424,000000,794000,820000,740500,746500,717.056,0
+UVXY.US,D,20170425,000000,722250,731000,707000,711000,363.712,0
+UVXY.US,D,20170426,000000,715000,747000,708000,724500,527.2040000000001,0
+UVXY.US,D,20170427,000000,709000,727500,705500,710000,448.492,0
+UVXY.US,D,20170428,000000,712000,726500,708000,709000,399.24,0
+UVXY.US,D,20170501,000000,694750,697000,643000,655000,475.86000000000007,0
+UVXY.US,D,20170502,000000,653000,671500,650500,658500,413.38000000000005,0
+UVXY.US,D,20170503,000000,674500,691500,662000,684500,437.028,0
+UVXY.US,D,20170504,000000,663500,697500,647500,651000,622.504,0
+UVXY.US,D,20170505,000000,647500,663000,641000,657500,412.172,0
+UVXY.US,D,20170508,000000,636500,639000,615500,624500,443.91200000000003,0
+UVXY.US,D,20170509,000000,605500,630000,602500,621500,419.32,0
+UVXY.US,D,20170510,000000,627500,627500,615000,625500,300.35200000000003,0
+UVXY.US,D,20170511,000000,641000,669250,621000,622000,605.1080000000001,0
+UVXY.US,D,20170512,000000,629500,634000,620000,620500,300.608,0
+UVXY.US,D,20170515,000000,607500,611500,589500,593000,348.30400000000003,0
+UVXY.US,D,20170516,000000,580500,594500,575000,581500,404.172,0
+UVXY.US,D,20170517,000000,655000,794000,635500,792500,1768.58,0
+UVXY.US,D,20170518,000000,781000,792000,709500,756500,1314.1840000000002,0
+UVXY.US,D,20170519,000000,704000,707500,622000,647500,1041.872,0
+UVXY.US,D,20170522,000000,610000,611000,582500,587000,560.188,0
+UVXY.US,D,20170523,000000,581500,597000,577000,585000,474.5640000000001,0
+UVXY.US,D,20170524,000000,581500,596500,550000,555500,568.404,0
+UVXY.US,D,20170525,000000,554500,575000,549000,566500,566.7560000000001,0
+UVXY.US,D,20170526,000000,572000,572000,545000,547500,481.92,0
+UVXY.US,D,20170530,000000,560500,563500,537000,539500,447.67600000000004,0
+UVXY.US,D,20170531,000000,534000,574000,531000,549500,810.9920000000001,0
+UVXY.US,D,20170601,000000,534500,538500,522000,523500,429.012,0
+UVXY.US,D,20170602,000000,527500,531500,515000,525500,429.67600000000004,0
+UVXY.US,D,20170605,000000,530500,531000,508000,529000,402.048,0
+UVXY.US,D,20170606,000000,542500,559000,533000,554000,557.8960000000001,0
+UVXY.US,D,20170607,000000,541500,571000,536000,542500,656.176,0
+UVXY.US,D,20170608,000000,540000,541500,510500,517500,557.604,0
+UVXY.US,D,20170609,000000,507500,579000,496500,532000,1211.308,0
+UVXY.US,D,20170612,000000,546000,572850,540000,545000,1007.4280000000001,0
+UVXY.US,D,20170613,000000,521000,526000,504500,507000,586.032,0
+UVXY.US,D,20170614,000000,506500,523000,499000,502500,867.9639999999999,0
+UVXY.US,D,20170615,000000,542500,545000,506000,515500,852.2600000000001,0
+UVXY.US,D,20170616,000000,506000,525000,503500,505500,543.832,0
+UVXY.US,D,20170619,000000,487000,488500,468500,473500,588.932,0
+UVXY.US,D,20170620,000000,484500,504000,481500,500500,668.3760000000001,0
+UVXY.US,D,20170621,000000,482500,500500,477500,490000,618.344,0
+UVXY.US,D,20170622,000000,489000,495000,476000,481500,368.53600000000006,0
+UVXY.US,D,20170623,000000,480000,487000,470000,471000,396.052,0
+UVXY.US,D,20170626,000000,458500,468500,450000,451500,542.98,0
+UVXY.US,D,20170627,000000,455500,482500,445500,481500,884.3360000000001,0
+UVXY.US,D,20170628,000000,465000,475000,449500,453000,537.08,0
+UVXY.US,D,20170629,000000,455500,589500,453500,499500,2292.912,0
+UVXY.US,D,20170630,000000,476000,518000,468500,487000,984.392,0
+UVXY.US,D,20170703,000000,470000,500000,465000,500000,447.328,0
+UVXY.US,D,20170705,000000,492000,527000,485000,498000,933.232,0
+UVXY.US,D,20170706,000000,516000,556500,511250,547500,1189.3680000000002,0
+UVXY.US,D,20170707,000000,526500,536500,508400,510500,591.508,0
+UVXY.US,D,20170710,000000,508000,510500,477000,486000,603.8000000000001,0
+UVXY.US,D,20170711,000000,488500,528500,477000,482000,850.188,0
+UVXY.US,D,20170712,000000,465000,466500,451000,454500,580.984,0
+UVXY.US,D,20170713,000000,454500,455000,442000,445000,486.59200000000004,0
+UVXY.US,D,20170714,000000,445000,445500,422500,428000,601.716,0
+UVXY.US,D,20170717,000000,412250,414250,403250,405750,1159.424,0
+UVXY.US,D,20170718,000000,414750,422250,395125,395750,1524.68,0
+UVXY.US,D,20170719,000000,388125,389875,378625,386250,1181.3600000000001,0
+UVXY.US,D,20170720,000000,381250,394625,378875,380250,1438.472,0
+UVXY.US,D,20170721,000000,383875,387375,372125,372375,1317.9080000000001,0
+UVXY.US,D,20170724,000000,370500,371125,356500,358750,1018.9280000000001,0
+UVXY.US,D,20170725,000000,357750,365625,355500,363000,933.832,0
+UVXY.US,D,20170726,000000,358250,365500,352500,363875,890.664,0
+UVXY.US,D,20170727,000000,357500,410500,357125,369500,3102.444,0
+UVXY.US,D,20170728,000000,385250,396500,375000,377375,2092.744,0
+UVXY.US,D,20170731,000000,366375,380625,365250,372250,1503.9160000000002,0
+UVXY.US,D,20170801,000000,362500,368500,358625,362000,1248.5,0
+UVXY.US,D,20170802,000000,358625,380000,357750,366000,2389.06,0
+UVXY.US,D,20170803,000000,367375,378125,366250,375250,1571.192,0
+UVXY.US,D,20170804,000000,371000,374750,362750,372375,1578.5200000000002,0
+UVXY.US,D,20170807,000000,370625,372625,362750,363000,797.8560000000001,0
+UVXY.US,D,20170808,000000,363375,393500,353125,383875,2687.688,0
+UVXY.US,D,20170809,000000,404250,426250,387625,403750,3468.3080000000004,0
+UVXY.US,D,20170810,000000,424875,516375,424625,511625,5578.576000000001,0
+UVXY.US,D,20170811,000000,516250,570250,482625,538625,4072.6440000000002,0
+UVXY.US,D,20170814,000000,454250,454875,394625,396125,2086.1040000000003,0
+UVXY.US,D,20170815,000000,375500,405875,375000,390375,1960.584,0
+UVXY.US,D,20170816,000000,390750,396600,378625,385875,2701.764,0
+UVXY.US,D,20170817,000000,404875,514375,394625,514375,6418.816000000001,0
+UVXY.US,D,20170818,000000,485875,519500,439375,487125,4821.88,0
+UVXY.US,D,20170821,000000,479250,502250,445625,448375,2437.7360000000003,0
+UVXY.US,D,20170822,000000,421500,423125,379750,382750,1845.2720000000002,0
+UVXY.US,D,20170823,000000,413000,418600,382500,388625,2364.4680000000003,0
+UVXY.US,D,20170824,000000,384125,426275,378875,409250,3239.428,0
+UVXY.US,D,20170825,000000,395250,403375,382875,386000,2352.536,0
+UVXY.US,D,20170828,000000,376375,395750,375750,380000,1978.0080000000003,0
+UVXY.US,D,20170829,000000,436250,439875,386375,389875,2964.328,0
+UVXY.US,D,20170830,000000,387875,394500,379875,385125,1443.8680000000002,0
+UVXY.US,D,20170831,000000,379500,381625,362000,364250,1917.7240000000002,0
+UVXY.US,D,20170901,000000,356625,363875,354500,361750,1251.856,0
+UVXY.US,D,20170905,000000,387000,433250,373250,401250,4416.26,0
+UVXY.US,D,20170906,000000,385000,403750,381250,383125,2256.56,0
+UVXY.US,D,20170907,000000,383500,395375,373750,380125,2247.82,0
+UVXY.US,D,20170908,000000,389375,403250,386250,397875,1890.864,0
+UVXY.US,D,20170911,000000,369125,369250,348250,352625,1997.88,0
+UVXY.US,D,20170912,000000,344375,348375,335000,335000,1424.652,0
+UVXY.US,D,20170913,000000,335250,335250,310375,311125,1688.8000000000002,0
+UVXY.US,D,20170914,000000,319250,321750,310750,320000,1366.3000000000002,0
+UVXY.US,D,20170915,000000,316750,317125,307000,308625,1279.988,0
+UVXY.US,D,20170918,000000,299125,300125,276500,281375,1896.7040000000002,0
+UVXY.US,D,20170919,000000,281500,289375,280875,282250,1176.9360000000001,0
+UVXY.US,D,20170920,000000,284250,304125,279125,282625,2201.8880000000004,0
+UVXY.US,D,20170921,000000,281250,288875,278875,282250,1606.428,0
+UVXY.US,D,20170922,000000,292625,296125,281875,285875,1519.9920000000002,0
+UVXY.US,D,20170925,000000,287500,303750,279625,285625,2796.26,0
+UVXY.US,D,20170926,000000,282500,289250,276625,279500,1690.8000000000002,0
+UVXY.US,D,20170927,000000,273750,281125,270750,275500,1526.6040000000003,0
+UVXY.US,D,20170928,000000,277625,278625,267250,268125,1271.728,0
+UVXY.US,D,20170929,000000,267375,270975,256250,257500,1480.304,0
+UVXY.US,D,20171002,000000,254500,254750,242625,247250,1538.9840000000002,0
+UVXY.US,D,20171003,000000,242500,247625,241500,245125,970.0520000000001,0
+UVXY.US,D,20171004,000000,246500,250000,244000,246875,1036.564,0
+UVXY.US,D,20171005,000000,243625,243625,229125,230125,1702.18,0
+UVXY.US,D,20171006,000000,232125,242000,230250,230250,1680.5919999999999,0
+UVXY.US,D,20171009,000000,229720,244162,228625,239750,1307.5720000000001,0
+UVXY.US,D,20171010,000000,231500,240000,227375,229250,1801.444,0
+UVXY.US,D,20171011,000000,228000,231125,218250,219375,1599.3760000000002,0
+UVXY.US,D,20171012,000000,220375,224125,212250,217000,1793.292,0
+UVXY.US,D,20171013,000000,211750,213500,205000,209000,1795.316,0
+UVXY.US,D,20171016,000000,204875,207750,201000,201750,1320.4,0
+UVXY.US,D,20171017,000000,202750,206750,200750,202750,1447.044,0
+UVXY.US,D,20171018,000000,200250,201625,197875,200875,1164.548,0
+UVXY.US,D,20171019,000000,213875,218250,197250,197875,2884.1400000000003,0
+UVXY.US,D,20171020,000000,191250,193750,189750,190750,1198.34,0
+UVXY.US,D,20171023,000000,188125,206875,187750,203000,2182.5040000000004,0
+UVXY.US,D,20171024,000000,195500,209125,193125,207000,2548.0080000000003,0
+UVXY.US,D,20171025,000000,211500,249750,209875,220625,6804.532000000001,0
+UVXY.US,D,20171026,000000,213250,219750,208638,219375,3105.9880000000003,0
+UVXY.US,D,20171027,000000,208500,215375,193250,195250,2446.328,0
+UVXY.US,D,20171030,000000,200375,208000,191375,198125,2595.844,0
+UVXY.US,D,20171031,000000,194625,197438,189875,191500,1621.4440000000002,0
+UVXY.US,D,20171101,000000,187375,197375,186500,193125,2226.2560000000003,0
+UVXY.US,D,20171102,000000,193125,204875,188375,189125,3044.072,0
+UVXY.US,D,20171103,000000,187125,192125,185625,188000,2044.1040000000003,0
+UVXY.US,D,20171106,000000,187500,188000,184125,184500,1078.896,0
+UVXY.US,D,20171107,000000,184375,186750,182000,186500,2216.572,0
+UVXY.US,D,20171108,000000,189750,192625,182750,187125,1768.9,0
+UVXY.US,D,20171109,000000,201375,213125,191500,192000,5554.068,0
+UVXY.US,D,20171110,000000,196250,203500,194145,200750,2475.572,0
+UVXY.US,D,20171113,000000,209000,209000,195875,202750,1778.632,0
+UVXY.US,D,20171114,000000,208625,215938,203625,205125,3272.936,0
+UVXY.US,D,20171115,000000,217250,227500,211250,220750,3824.096,0
+UVXY.US,D,20171116,000000,206125,206500,197750,202750,2110.9240000000004,0
+UVXY.US,D,20171117,000000,202750,203250,194000,196500,1848.06,0
+UVXY.US,D,20171120,000000,190625,192062,183125,183875,1726.3240000000003,0
+UVXY.US,D,20171121,000000,176250,177375,167625,169875,1838.4080000000004,0
+UVXY.US,D,20171122,000000,166875,169750,164500,166375,1398.548,0
+UVXY.US,D,20171124,000000,164125,165938,163250,165250,525.928,0
+UVXY.US,D,20171127,000000,165875,168205,162375,164625,1297.256,0
+UVXY.US,D,20171128,000000,161375,165000,158500,160000,2424.648,0
+UVXY.US,D,20171129,000000,160875,171000,160250,167125,3166.3360000000002,0
+UVXY.US,D,20171130,000000,161750,172000,160875,168125,2641.972,0
+UVXY.US,D,20171201,000000,171625,212500,168125,177375,7630.808000000001,0
+UVXY.US,D,20171204,000000,161500,174750,159000,174625,3891.3360000000002,0
+UVXY.US,D,20171205,000000,171188,176875,164125,173125,2903.896,0
+UVXY.US,D,20171206,000000,177500,179125,171000,172500,2225.964,0
+UVXY.US,D,20171207,000000,172750,173500,160625,161625,2298.7400000000002,0
+UVXY.US,D,20171208,000000,156250,157205,150500,150750,2077.284,0
+UVXY.US,D,20171211,000000,150000,150125,140625,140750,1828.86,0
+UVXY.US,D,20171212,000000,139375,142125,138375,141250,1599.18,0
+UVXY.US,D,20171213,000000,139000,141625,138000,140625,1736.028,0
+UVXY.US,D,20171214,000000,138750,144000,137500,139000,2173.66,0
+UVXY.US,D,20171215,000000,137000,137000,127375,129625,2096.8880000000004,0
+UVXY.US,D,20171218,000000,126125,127875,123625,126000,1767.1000000000001,0
+UVXY.US,D,20171219,000000,125500,130125,125250,127250,1736.664,0
+UVXY.US,D,20171220,000000,122750,127625,122638,126375,1695.448,0
+UVXY.US,D,20171221,000000,125125,128000,123875,124625,1371.556,0
+UVXY.US,D,20171222,000000,124125,127875,122750,125750,1157.6360000000002,0
+UVXY.US,D,20171226,000000,128125,128375,123125,125625,932.2440000000001,0
+UVXY.US,D,20171227,000000,125000,128195,122125,127000,1469.5520000000001,0
+UVXY.US,D,20171228,000000,126125,126250,122875,123125,988.1360000000001,0
+UVXY.US,D,20171229,000000,122250,128125,121875,127625,1614.7520000000002,0
+UVXY.US,D,20180102,000000,125750,127250,117750,118125,1694.4,0
+UVXY.US,D,20180103,000000,115250,115500,112125,113125,1291.9920000000002,0
+UVXY.US,D,20180104,000000,111000,113375,110012,112500,1157.416,0
+UVXY.US,D,20180105,000000,112125,113875,111750,112375,1185.992,0
+UVXY.US,D,20180108,000000,112125,112988,107812,109625,1453.5,0
+UVXY.US,D,20180109,000000,108375,112250,107500,112000,1436.308,0
+UVXY.US,D,20180110,000000,114625,117500,108500,109750,2563.8160000000003,0
+UVXY.US,D,20180111,000000,107750,109250,106500,108375,1113.816,0
+UVXY.US,D,20180112,000000,107750,109375,106750,108375,2284.284,0
+UVXY.US,D,20180116,000000,110125,124375,109375,121875,4737.824,0
+UVXY.US,D,20180117,000000,119250,126250,111625,116750,4024.124,0
+UVXY.US,D,20180118,000000,120875,125625,114015,117875,4228.584,0
+UVXY.US,D,20180119,000000,117250,121750,115875,116750,2577.92,0
+UVXY.US,D,20180122,000000,118375,118625,109750,111500,1964.6360000000002,0
+UVXY.US,D,20180123,000000,114375,118125,112500,115625,2288.164,0
+UVXY.US,D,20180124,000000,116875,127875,116625,121250,5179.4400000000005,0
+UVXY.US,D,20180125,000000,120500,129750,120125,125750,3699.4160000000006,0
+UVXY.US,D,20180126,000000,123125,127248,122625,124000,2271.672,0
+UVXY.US,D,20180129,000000,129750,142500,128500,141625,4220.552,0
+UVXY.US,D,20180130,000000,151750,164250,147750,150375,7055.580000000001,0
+UVXY.US,D,20180131,000000,144125,153500,140000,144375,4676.816000000001,0
+UVXY.US,D,20180201,000000,146000,149048,125875,135000,4436.9400000000005,0
+UVXY.US,D,20180202,000000,143500,177750,143375,172000,7061.908,0
+UVXY.US,D,20180205,000000,189875,294875,164688,285875,12403.464,0
+UVXY.US,D,20180206,000000,366875,377250,180250,190250,7978.576,0
+UVXY.US,D,20180207,000000,234375,242125,187750,233125,6327.9800000000005,0
+UVXY.US,D,20180208,000000,237000,350625,235375,348875,8841.036,0
+UVXY.US,D,20180209,000000,298750,368750,274375,291750,7962.964,0
+UVXY.US,D,20180212,000000,271625,298500,258250,266375,3844.232,0
+UVXY.US,D,20180213,000000,280700,286250,261250,267000,2310.8160000000003,0
+UVXY.US,D,20180214,000000,262750,266125,203750,206250,2808.0480000000002,0
+UVXY.US,D,20180215,000000,192625,213750,190875,196875,2348.768,0
+UVXY.US,D,20180216,000000,207875,210500,186750,202375,3227.072,0
+UVXY.US,D,20180220,000000,216125,230738,208638,219000,2705.092,0
+UVXY.US,D,20180221,000000,213875,228000,190875,225750,3197.176,0
+UVXY.US,D,20180222,000000,212125,228125,207000,218500,2721.36,0
+UVXY.US,D,20180223,000000,207750,211250,185125,185250,2722.9120000000003,0
+UVXY.US,D,20180226,000000,175375,180875,169000,169875,1422.0720000000001,0
+UVXY.US,D,20180227,000000,175375,205750,171250,202000,3989.3,0
+UVXY.US,D,20180228,000000,191625,215000,191000,214000,3814.6760000000004,0
+UVXY.US,D,20180301,000000,214125,250750,210375,235500,6264.580000000001,0
+UVXY.US,D,20180302,000000,253250,261125,218750,221875,4904.88,0
+UVXY.US,D,20180305,000000,227750,228250,204290,206750,2598.3680000000004,0
+UVXY.US,D,20180306,000000,204250,220375,204250,209000,2359.012,0
+UVXY.US,D,20180307,000000,221625,224000,203875,205750,2703.46,0
+UVXY.US,D,20180308,000000,201125,204500,193750,194250,2119.204,0
+UVXY.US,D,20180309,000000,189250,189375,170875,170875,2015.4240000000002,0
+UVXY.US,D,20180312,000000,175250,184500,173388,181625,1379.352,0
+UVXY.US,D,20180313,000000,177000,191250,174500,187125,2700.588,0
+UVXY.US,D,20180314,000000,182625,197500,182125,193125,2843.576,0
+UVXY.US,D,20180315,000000,189250,196000,181375,184250,2116.868,0
+UVXY.US,D,20180316,000000,182000,183000,173125,179500,1905.0560000000003,0
+UVXY.US,D,20180319,000000,185000,218000,184625,205000,4699.024,0
+UVXY.US,D,20180320,000000,201750,206620,196375,198375,2283.056,0
+UVXY.US,D,20180321,000000,196250,197750,178750,194875,3440.492,0
+UVXY.US,D,20180322,000000,213000,236462,204875,233500,6162.1320000000005,0
+UVXY.US,D,20180323,000000,227500,254000,218875,253000,5974.9800000000005,0
+UVXY.US,D,20180326,000000,226375,248875,224000,224625,2750.016,0
+UVXY.US,D,20180327,000000,224500,257000,224500,251250,3216.044,0
+UVXY.US,D,20180328,000000,246750,269750,243312,258375,5473.352,0
+UVXY.US,D,20180329,000000,249500,254125,229750,231625,2534.1800000000003,0
+UVXY.US,D,20180402,000000,242000,280000,238375,264750,3671.3559999999998,0
+UVXY.US,D,20180403,000000,255375,266200,247125,248125,3415.768,0
+UVXY.US,D,20180404,000000,276500,277125,239375,241625,3375.52,0
+UVXY.US,D,20180405,000000,236500,241375,226750,228750,2028.26,0
+UVXY.US,D,20180406,000000,239250,264300,230375,249000,3940.5760000000005,0
+UVXY.US,D,20180409,000000,243250,252125,238062,250000,2181.864,0
+UVXY.US,D,20180410,000000,238375,250250,236875,240250,2623.364,0
+UVXY.US,D,20180411,000000,249750,249875,239000,243250,2068,0
+UVXY.US,D,20180412,000000,236625,237875,225625,228250,1872.516,0
+UVXY.US,D,20180413,000000,219875,225750,213500,215750,2372.188,0
+UVXY.US,D,20180416,000000,208750,208750,197750,199375,1648.176,0
+UVXY.US,D,20180417,000000,193750,195740,176875,181375,1691.284,0
+UVXY.US,D,20180418,000000,186750,197250,179625,182375,1541.352,0
+UVXY.US,D,20180419,000000,189000,196000,183585,186500,2388.9320000000002,0
+UVXY.US,D,20180420,000000,185875,197875,183000,194750,2578.98,0
+UVXY.US,D,20180423,000000,191125,198000,184625,191500,2152.144,0
+UVXY.US,D,20180424,000000,184750,217738,182250,205875,4051.9519999999998,0
+UVXY.US,D,20180425,000000,207250,218625,206750,208875,3158.4400000000005,0
+UVXY.US,D,20180426,000000,201375,205000,190750,193625,1850.576,0
+UVXY.US,D,20180427,000000,189875,198875,186625,187750,1961.8919999999998,0
+UVXY.US,D,20180430,000000,185000,189938,180000,188500,1713.0040000000001,0
+UVXY.US,D,20180501,000000,191250,194375,183500,184375,1740.132,0
+UVXY.US,D,20180502,000000,183500,183750,174375,182125,1642.732,0
+UVXY.US,D,20180503,000000,187250,204625,184888,187625,3111.648,0
+UVXY.US,D,20180504,000000,191750,194000,177625,178875,1779.4520000000002,0
+UVXY.US,D,20180507,000000,177500,180250,174500,177375,1266.5200000000002,0
+UVXY.US,D,20180508,000000,179125,181875,175625,176500,1696.5680000000002,0
+UVXY.US,D,20180509,000000,174125,175375,165375,165750,1455.672,0
+UVXY.US,D,20180510,000000,164250,164250,152500,154125,1579.272,0
+UVXY.US,D,20180511,000000,154500,156812,150375,150375,1289.256,0
+UVXY.US,D,20180514,000000,147875,148250,142062,143000,1484.98,0
+UVXY.US,D,20180515,000000,151625,161500,151000,158125,2928.212,0
+UVXY.US,D,20180516,000000,155000,155000,148375,149500,1476.6080000000002,0
+UVXY.US,D,20180517,000000,148875,151750,143250,144250,1461.4840000000002,0
+UVXY.US,D,20180518,000000,146625,150588,144638,146875,1323.324,0
+UVXY.US,D,20180521,000000,138750,142238,135250,139875,1371.112,0
+UVXY.US,D,20180522,000000,138000,142750,137125,142125,1225,0
+UVXY.US,D,20180523,000000,148375,151625,137625,138250,1908.4560000000001,0
+UVXY.US,D,20180524,000000,139125,148500,136250,137125,2100.952,0
+UVXY.US,D,20180525,000000,140500,141875,135885,139750,1411.1480000000001,0
+UVXY.US,D,20180529,000000,149250,172250,144762,165125,3992.5640000000003,0
+UVXY.US,D,20180530,000000,158625,159375,150250,153125,1861.0880000000002,0
+UVXY.US,D,20180531,000000,155000,162250,152500,156375,2069.58,0
+UVXY.US,D,20180601,000000,146875,147375,142625,146375,1461.4120000000003,0
+UVXY.US,D,20180604,000000,141500,142375,136875,137375,1235.3400000000001,0
+UVXY.US,D,20180605,000000,137750,139688,134375,135000,1298.996,0
+UVXY.US,D,20180606,000000,133125,134125,127000,127125,1587.7600000000002,0
+UVXY.US,D,20180607,000000,126250,136625,126000,129875,2009.152,0
+UVXY.US,D,20180608,000000,134125,134625,127750,128625,1525.932,0
+UVXY.US,D,20180611,000000,129125,129875,124750,125625,1475.7600000000002,0
+UVXY.US,D,20180612,000000,124500,127750,123375,125375,1435.4920000000002,0
+UVXY.US,D,20180613,000000,123000,128000,122125,127625,2085.496,0
+UVXY.US,D,20180614,000000,122500,124250,119000,121875,1872.8360000000002,0
+UVXY.US,D,20180615,000000,124875,128125,122375,123125,2168.268,0
+UVXY.US,D,20180618,000000,128625,131000,120375,120750,1850.8880000000001,0
+UVXY.US,D,20180619,000000,132750,136125,127625,129250,3349.056,0
+UVXY.US,D,20180620,000000,125875,126125,123000,125125,1449.3360000000002,0
+UVXY.US,D,20180621,000000,126250,141362,126125,137250,3235.0840000000003,0
+UVXY.US,D,20180622,000000,130750,134000,128875,131750,1696.432,0
+UVXY.US,D,20180625,000000,138125,170625,137875,160500,5785.192,0
+UVXY.US,D,20180626,000000,151000,159875,146250,151250,2859.7000000000003,0
+UVXY.US,D,20180627,000000,148875,169250,143125,164375,4205.948,0
+UVXY.US,D,20180628,000000,166000,176250,156925,160500,3613.632,0
+UVXY.US,D,20180629,000000,152250,154375,146250,154250,2750.8240000000005,0
+UVXY.US,D,20180702,000000,165125,167875,154125,154625,2581.9480000000003,0
+UVXY.US,D,20180703,000000,149625,159125,147750,156500,1423.6440000000002,0
+UVXY.US,D,20180705,000000,150625,156812,148000,148250,2039.612,0
+UVXY.US,D,20180706,000000,148250,148625,136250,137375,2439.404,0
+UVXY.US,D,20180709,000000,131250,131500,124750,125875,2030.9279999999999,0
+UVXY.US,D,20180710,000000,124750,128050,122000,122750,2225.672,0
+UVXY.US,D,20180711,000000,131250,131875,125875,128625,2894.532,0
+UVXY.US,D,20180712,000000,125000,127250,121625,122125,1971.7640000000001,0
+UVXY.US,D,20180713,000000,123625,125375,119500,120125,2062.9880000000003,0
+UVXY.US,D,20180716,000000,118875,121875,117500,118875,2189.1040000000003,0
+UVXY.US,D,20180717,000000,121250,122125,114500,116625,2048.568,0
+UVXY.US,D,20180718,000000,115125,119125,113162,114875,1620.852,0
+UVXY.US,D,20180719,000000,118375,120500,115625,118375,1762.4279999999999,0
+UVXY.US,D,20180720,000000,120625,121312,117000,119125,1753.7080000000003,0
+UVXY.US,D,20180723,000000,119250,122000,116812,118125,1451.6080000000002,0
+UVXY.US,D,20180724,000000,113250,121625,112875,115250,2354.6,0
+UVXY.US,D,20180725,000000,117375,117812,112625,114250,1719.228,0
+UVXY.US,D,20180726,000000,114625,117000,112875,114875,1469.624,0
+UVXY.US,D,20180727,000000,113500,124625,113250,119625,3138.08,0
+UVXY.US,D,20180730,000000,118125,126875,117750,124750,2649.096,0
+UVXY.US,D,20180731,000000,119625,122000,118125,119625,2043.348,0
+UVXY.US,D,20180801,000000,116875,120375,114625,117625,2216.368,0
+UVXY.US,D,20180802,000000,124000,125500,114750,116000,2267.4,0
+UVXY.US,D,20180803,000000,114875,115875,111375,113250,1926.0080000000003,0
+UVXY.US,D,20180806,000000,111625,112750,106500,107000,1776.26,0
+UVXY.US,D,20180807,000000,104625,105375,102750,103625,1282.6680000000001,0
+UVXY.US,D,20180808,000000,103375,104250,100000,101125,1504.5120000000002,0
+UVXY.US,D,20180809,000000,101000,103500,99375,103250,1266.092,0
+UVXY.US,D,20180810,000000,109875,114312,107750,110750,3861.6800000000003,0
+UVXY.US,D,20180813,000000,112500,121000,107000,120625,3572.7839999999997,0
+UVXY.US,D,20180814,000000,116750,119795,111250,111500,2104.8720000000003,0
+UVXY.US,D,20180815,000000,120000,133438,119375,122000,5967.296,0
+UVXY.US,D,20180816,000000,115500,115500,109500,112250,2334.232,0
+UVXY.US,D,20180817,000000,114500,116000,107125,107750,2222.428,0
+UVXY.US,D,20180820,000000,104375,106000,103375,104625,1538.352,0
+UVXY.US,D,20180821,000000,103750,108125,102625,108125,2074.132,0
+UVXY.US,D,20180822,000000,107750,108000,104500,106125,2202.476,0
+UVXY.US,D,20180823,000000,104375,107625,102625,105000,2717.3080000000004,0
+UVXY.US,D,20180824,000000,102875,104500,101625,104000,1792.896,0
+UVXY.US,D,20180827,000000,101875,104625,101375,104500,1391.472,0
+UVXY.US,D,20180828,000000,102750,106125,102625,104500,1702.4279999999999,0
+UVXY.US,D,20180829,000000,104125,105875,102500,104375,1611.468,0
+UVXY.US,D,20180830,000000,104625,110062,102875,107750,3081.3320000000003,0
+UVXY.US,D,20180831,000000,109125,109750,104125,105125,2810.476,0
+UVXY.US,D,20180904,000000,106250,110612,105500,106125,2578.36,0
+UVXY.US,D,20180905,000000,107375,111750,106250,107250,2685.072,0
+UVXY.US,D,20180906,000000,107500,115500,106750,112125,3470.352,0
+UVXY.US,D,20180907,000000,115625,117750,111750,115125,3134.328,0
+UVXY.US,D,20180910,000000,111625,112250,108988,110250,1927.4279999999999,0
+UVXY.US,D,20180911,000000,112125,113250,105000,105125,2383.936,0
+UVXY.US,D,20180912,000000,104750,105750,102188,103250,2397.42,0
+UVXY.US,D,20180913,000000,100000,100250,98500,98625,2370.712,0
+UVXY.US,D,20180914,000000,98250,99500,95500,95750,2250.8520000000003,0
+UVXY.US,D,20180917,000000,95625,100375,94985,99875,2190.428,0
+UVXY.US,D,20180918,000000,98850,99650,96275,99500,5352.812000000001,0
+UVXY.US,D,20180919,000000,95050,95150,92875,94075,5361.948,0
+UVXY.US,D,20180920,000000,92050,92700,90675,91900,5407.884,0
+UVXY.US,D,20180921,000000,91750,92525,89950,92100,4265.06,0
+UVXY.US,D,20180924,000000,92800,95600,91637.5,92050,5213.936000000001,0
+UVXY.US,D,20180925,000000,90125,93825,89725,93225,3767.572,0
+UVXY.US,D,20180926,000000,91600,95875,90150,94750,5090.316000000001,0
+UVXY.US,D,20180927,000000,92925,93325,91125,92025,4056.624,0
+UVXY.US,D,20180928,000000,93750,94375,91850,92000,4607.936000000001,0
+UVXY.US,D,20181001,000000,88300,92175,87600,90300,4318.884,0
+UVXY.US,D,20181002,000000,90650,91875,88950,90575,4234.792,0
+UVXY.US,D,20181003,000000,88850,91225,88475,89300,4045.5120000000006,0
+UVXY.US,D,20181004,000000,91825,103000,91700,97600,10437.608,0
+UVXY.US,D,20181005,000000,95750,108975,93475,100725,14594.848000000002,0
+UVXY.US,D,20181008,000000,104700,112200,101250,102125,7329.42,0
+UVXY.US,D,20181009,000000,106000,108450,100575,104875,6240.380000000001,0
+UVXY.US,D,20181010,000000,107625,131400,107550,130775,11200.608,0
+UVXY.US,D,20181011,000000,128050,157200,122895,147750,13723.552,0
+UVXY.US,D,20181012,000000,127425,150475,126875,130550,8071.18,0
+UVXY.US,D,20181015,000000,135750,140375,128675,133600,4279.236,0
+UVXY.US,D,20181016,000000,127000,129475,118750,119675,4703.184,0
+UVXY.US,D,20181017,000000,119100,131900,119100,121825,4540.1720000000005,0
+UVXY.US,D,20181018,000000,123950,140250,123690,133725,7081.372,0
+UVXY.US,D,20181019,000000,131625,138750,126875,131900,5903.252,0
+UVXY.US,D,20181022,000000,130325,141825,129925,133450,4572.228,0
+UVXY.US,D,20181023,000000,150200,156700,137200,140800,6134.812000000001,0
+UVXY.US,D,20181024,000000,139600,161950,138450,159950,7290.624000000001,0
+UVXY.US,D,20181025,000000,155200,162300,147775,152325,4880.86,0
+UVXY.US,D,20181026,000000,167750,175675,157500,166375,6895.048,0
+UVXY.US,D,20181029,000000,157250,178975,153075,167000,5376.528,0
+UVXY.US,D,20181030,000000,168950,171375,157252,158300,3993.8160000000007,0
+UVXY.US,D,20181031,000000,153025,156875,146650,150575,3175.3520000000003,0
+UVXY.US,D,20181101,000000,151075,154925,142925,143675,2821.264,0
+UVXY.US,D,20181102,000000,140025,153175,136525,144275,4086.436,0
+UVXY.US,D,20181105,000000,145425,146975,140400,142875,1693.8680000000002,0
+UVXY.US,D,20181106,000000,142875,143375,135650,135750,1656.664,0
+UVXY.US,D,20181107,000000,128150,128475,120875,121175,2256.644,0
+UVXY.US,D,20181108,000000,121050,122625,115500,119750,2045.2240000000002,0
+UVXY.US,D,20181109,000000,122950,130225,121625,124975,3509.5,0
+UVXY.US,D,20181112,000000,125450,141850,124750,140250,4408.144,0
+UVXY.US,D,20181113,000000,140500,147975,136350,142225,5062.528,0
+UVXY.US,D,20181114,000000,137675,153750,137350,147525,4121.304,0
+UVXY.US,D,20181115,000000,151750,157250,143825,145350,3612.7720000000004,0
+UVXY.US,D,20181116,000000,149150,150990,134460,135300,2767.544,0
+UVXY.US,D,20181119,000000,135350,148450,133650,147325,3012.8360000000002,0
+UVXY.US,D,20181120,000000,160675,165375,155900,159600,3893.0280000000002,0
+UVXY.US,D,20181121,000000,154250,157325,150750,153725,1658.9520000000002,0
+UVXY.US,D,20181123,000000,158350,160075,153350,155700,967.3760000000001,0
+UVXY.US,D,20181126,000000,150475,150700,142325,142550,1781.152,0
+UVXY.US,D,20181127,000000,144850,146900,137625,138450,1830.696,0
+UVXY.US,D,20181128,000000,135450,140475,130500,132275,1863.464,0
+UVXY.US,D,20181129,000000,135700,143450,133125,136375,1969.1200000000001,0
+UVXY.US,D,20181130,000000,137600,138500,129125,130575,1483.0520000000001,0
+UVXY.US,D,20181203,000000,116275,122050,115425,119500,2425.2560000000003,0
+UVXY.US,D,20181204,000000,121250,146275,117695,142450,4825.06,0
+UVXY.US,D,20181206,000000,159775,171250,146550,147175,5116.5960000000005,0
+UVXY.US,D,20181207,000000,148475,167500,143425,163400,4665.888,0
+UVXY.US,D,20181210,000000,164100,176250,159400,162900,3646.764,0
+UVXY.US,D,20181211,000000,154075,169500,153175,161225,3303.072,0
+UVXY.US,D,20181212,000000,154300,159675,151525,159275,2537.4040000000005,0
+UVXY.US,D,20181213,000000,155625,161150,152925,155600,2389.696,0
+UVXY.US,D,20181214,000000,160950,166725,158050,164675,2658.9320000000002,0
+UVXY.US,D,20181217,000000,167125,182350,163550,177675,3610.0879999999997,0
+UVXY.US,D,20181218,000000,172125,185950,171850,179275,2771.3160000000003,0
+UVXY.US,D,20181219,000000,178300,185725,165000,177025,4192.404,0
+UVXY.US,D,20181220,000000,184300,199675,179525,191800,5758.144,0
+UVXY.US,D,20181221,000000,191300,209425,187100,206475,5477.456,0
+UVXY.US,D,20181224,000000,209325,221075,207775,220200,3213.96,0
+UVXY.US,D,20181226,000000,219150,227250,202525,203725,3897.608,0
+UVXY.US,D,20181227,000000,221950,237375,213875,216325,4003.02,0
+UVXY.US,D,20181228,000000,216875,226650,209000,216600,3168.956,0
+UVXY.US,D,20181231,000000,207700,211700,203750,204325,2594.0080000000003,0
+UVXY.US,D,20190102,000000,215000,216200,193575,194800,3011.6200000000003,0
+UVXY.US,D,20190103,000000,200775,214888,199750,208250,3523.256,0
+UVXY.US,D,20190104,000000,195625,198025,182958,183850,3075.2520000000004,0
+UVXY.US,D,20190107,000000,181000,185250,173962,177375,1739.4040000000002,0
+UVXY.US,D,20190108,000000,172850,181875,171200,172000,2218.3880000000004,0
+UVXY.US,D,20190109,000000,169800,171875,162850,166300,2660.2160000000003,0
+UVXY.US,D,20190110,000000,170250,173550,163325,163550,2235.78,0
+UVXY.US,D,20190111,000000,167150,167575,155125,155125,1913.2,0
+UVXY.US,D,20190114,000000,161750,162048,152425,155900,1558.096,0
+UVXY.US,D,20190115,000000,154950,154950,145300,145650,1812.7160000000001,0
+UVXY.US,D,20190116,000000,143525,149875,142575,149600,1996.4759999999999,0
+UVXY.US,D,20190117,000000,151550,151850,144125,147425,1901.2640000000001,0
+UVXY.US,D,20190118,000000,141250,144625,137900,142125,2200.284,0
+UVXY.US,D,20190122,000000,144600,164000,143950,161250,3704.688,0
+UVXY.US,D,20190123,000000,156650,173800,156300,158750,4582.548000000001,0
+UVXY.US,D,20190124,000000,159500,162625,150375,151150,3243.044,0
+UVXY.US,D,20190125,000000,145850,147450,141675,142425,2835.892,0
+UVXY.US,D,20190128,000000,150300,158200,149960,151525,3787.1440000000002,0
+UVXY.US,D,20190129,000000,148425,154230,146675,150350,3203.66,0
+UVXY.US,D,20190130,000000,147160,150875,140298,140700,3071.3,0
+UVXY.US,D,20190131,000000,140325,140350,131900,132225,2499.032,0
+UVXY.US,D,20190201,000000,131450,133100,128875,130075,2697.776,0
+UVXY.US,D,20190204,000000,129175,130550,123012,123850,1972.384,0
+UVXY.US,D,20190205,000000,122350,123800,118200,122525,2758.992,0
+UVXY.US,D,20190206,000000,121125,123475,119050,121125,2200.448,0
+UVXY.US,D,20190207,000000,126875,134900,124075,127325,4342.224,0
+UVXY.US,D,20190208,000000,131800,133675,124900,125000,3021.4080000000004,0
+UVXY.US,D,20190211,000000,122600,125925,121250,123175,2235.356,0
+UVXY.US,D,20190212,000000,118750,120975,117575,119850,2241.392,0
+UVXY.US,D,20190213,000000,118400,121325,117500,119225,2526.3320000000003,0
+UVXY.US,D,20190214,000000,123525,126700,119100,122150,3791.86,0
+UVXY.US,D,20190215,000000,118875,120250,115875,116225,2645.856,0
+UVXY.US,D,20190219,000000,119325,119725,114250,116325,2216.612,0
+UVXY.US,D,20190220,000000,115150,115350,109475,109800,4484.204000000001,0
+UVXY.US,D,20190221,000000,110300,114250,107375,111550,3936.752,0
+UVXY.US,D,20190222,000000,108850,109350,105000,105325,3079.268,0
+UVXY.US,D,20190225,000000,101400,108300,100000,108100,3183.768,0
+UVXY.US,D,20190226,000000,110475,111575,106900,109500,2468.472,0
+UVXY.US,D,20190227,000000,111200,115650,108350,109750,2998.108,0
+UVXY.US,D,20190228,000000,110000,110335,106488,109350,2599.856,0
+UVXY.US,D,20190301,000000,105400,108400,102075,102200,3523.34,0
+UVXY.US,D,20190304,000000,100250,113942,98450,105950,6650.764,0
+UVXY.US,D,20190305,000000,105225,109250,104725,106675,2723.8160000000003,0
+UVXY.US,D,20190306,000000,106625,112475,106625,111175,4518.448,0
+UVXY.US,D,20190307,000000,113375,121225,113175,117725,6290.412,0
+UVXY.US,D,20190308,000000,123450,126250,118750,118850,5264.168000000001,0
+UVXY.US,D,20190311,000000,115500,115550,105500,106000,2917.576,0
+UVXY.US,D,20190312,000000,104350,105150,101400,101450,2376.176,0
+UVXY.US,D,20190313,000000,100575,101422,98650,99925,3189.06,0
+UVXY.US,D,20190314,000000,99975,100350,97025,97500,3288.4120000000003,0
+UVXY.US,D,20190315,000000,96675,97227.5,92825,94475,3024.6240000000003,0
+UVXY.US,D,20190318,000000,95775,97975,93825,94950,3361.036,0
+UVXY.US,D,20190319,000000,92675,98250,92300,96100,5161.62,0
+UVXY.US,D,20190320,000000,96050,99250,92900,97400,4822.148,0
+UVXY.US,D,20190321,000000,99450,99622.5,93825,95350,3047.98,0
+UVXY.US,D,20190322,000000,98550,112950,97050,111975,11374.316,0
+UVXY.US,D,20190325,000000,111750,116775,108675,112175,6881.04,0
+UVXY.US,D,20190326,000000,105750,107550,102250,103250,4270.128,0
+UVXY.US,D,20190327,000000,102775,111875,101775,105450,5347.176,0
+UVXY.US,D,20190328,000000,104450,106650,101650,102100,3705.7000000000003,0
+UVXY.US,D,20190329,000000,99300,100100,96875,97250,3609.42,0
+UVXY.US,D,20190401,000000,95900,96950,94275,94625,2848.0640000000003,0
+UVXY.US,D,20190402,000000,95125,95962.5,93775,94300,2310.364,0
+UVXY.US,D,20190403,000000,91950,97400,91700,95275,3468.068,0
+UVXY.US,D,20190404,000000,94525,96425,93000,94075,3381.9680000000003,0
+UVXY.US,D,20190405,000000,92325,93175,91000,91075,3010.1360000000004,0
+UVXY.US,D,20190408,000000,91550,92415,90125,90425,2513.3360000000002,0
+UVXY.US,D,20190409,000000,92425,96025,91450,95175,3857.3320000000003,0
+UVXY.US,D,20190410,000000,93850,95000,91075,91350,2771.56,0
+UVXY.US,D,20190411,000000,89400,90350,88150,88500,2759.4480000000003,0
+UVXY.US,D,20190412,000000,85675,86000,82075,82425,3619.0120000000006,0
+UVXY.US,D,20190415,000000,80500,85750,80362.5,80825,3204.9,0
+UVXY.US,D,20190416,000000,80125,80825,78625,79950,2718.264,0
+UVXY.US,D,20190417,000000,77850,82900,77800,80675,3485.9440000000004,0
+UVXY.US,D,20190418,000000,80600,82800,78700,78900,3403.0400000000004,0
+UVXY.US,D,20190422,000000,80250,81100,77625,77700,2204.404,0
+UVXY.US,D,20190423,000000,77050,77650,75950,76875,2094.848,0
+UVXY.US,D,20190424,000000,76875,79650,76675,79500,2934.8320000000003,0
+UVXY.US,D,20190425,000000,80925,85475,79525,81750,4218.116000000001,0
+UVXY.US,D,20190426,000000,80775,82650,77700,77700,3015.32,0
+UVXY.US,D,20190429,000000,78625,79700,77525,79550,1732.528,0
+UVXY.US,D,20190430,000000,79250,82950,78775,79475,3074.9040000000005,0
+UVXY.US,D,20190501,000000,78300,84085,77575,83975,3537.892,0
+UVXY.US,D,20190502,000000,82825,89250,82200,84275,6351.400000000001,0
+UVXY.US,D,20190503,000000,80975,81200,77675,78350,3318.3680000000004,0
+UVXY.US,D,20190506,000000,90000,91175,83950,84700,7332.988000000001,0
+UVXY.US,D,20190507,000000,92175,109700,91025,105800,14715.304000000002,0
+UVXY.US,D,20190508,000000,104600,107600,97937.5,103225,7282.476,0
+UVXY.US,D,20190509,000000,111675,116350,102125,102825,9134.112,0
+UVXY.US,D,20190510,000000,104225,107975,90900,91100,7661.880000000001,0
+UVXY.US,D,20190513,000000,107950,112000,103400,110625,7581.2080000000005,0
+UVXY.US,D,20190514,000000,104950,106000,99825,102000,4802.952,0
+UVXY.US,D,20190515,000000,106375,107325,95125,95650,4094.756,0
+UVXY.US,D,20190516,000000,94500,94500,88425,89825,4101.1720000000005,0
+UVXY.US,D,20190517,000000,94890,94950,87800,91350,7620.096000000001,0
+UVXY.US,D,20190520,000000,95050,97575,90825,93425,6613.128000000001,0
+UVXY.US,D,20190521,000000,88825,89000,85925,86525,3980.8080000000004,0
+UVXY.US,D,20190522,000000,86875,87225,83800,84975,3367.628,0
+UVXY.US,D,20190523,000000,89950,95725,89875,93375,7758.2119999999995,0
+UVXY.US,D,20190524,000000,89500,92450,88100,90600,3721.6040000000003,0
+UVXY.US,D,20190528,000000,89475,94570,87425,94550,3736.788,0
+UVXY.US,D,20190529,000000,97600,99975,94950,97025,5492.052,0
+UVXY.US,D,20190530,000000,94075,97575,92525,94525,3570.3480000000004,0
+UVXY.US,D,20190531,000000,101550,102425,97675,100350,5617.764,0
+UVXY.US,D,20190603,000000,99850,105050,97200,101400,5631.196,0
+UVXY.US,D,20190604,000000,97250,99225,93125,93450,3944.02,0
+UVXY.US,D,20190605,000000,92075,94700,89850,90325,3566.4320000000002,0
+UVXY.US,D,20190606,000000,89700,90925,87200,87725,3106.224,0
+UVXY.US,D,20190607,000000,87200,89072.5,86425,88575,3020.5240000000003,0
+UVXY.US,D,20190610,000000,86875,89375,86475,87450,2365.704,0
+UVXY.US,D,20190611,000000,85300,89700,85025,87650,2945.1240000000003,0
+UVXY.US,D,20190612,000000,88850,89725,86750,87075,2572.8880000000004,0
+UVXY.US,D,20190613,000000,85750,87800,85075,86400,2295.944,0
+UVXY.US,D,20190614,000000,87275,88500,84875,85200,2285.7720000000004,0
+UVXY.US,D,20190617,000000,84950,85275,83077.5,83750,1735.864,0
+UVXY.US,D,20190618,000000,81850,83425,80525,82775,2941.3160000000003,0
+UVXY.US,D,20190619,000000,81650,83125,78325,78400,4175.256,0
+UVXY.US,D,20190620,000000,76425,82500,75575,79075,4137.164,0
+UVXY.US,D,20190621,000000,79950,82200,78380,81625,2598.1720000000005,0
+UVXY.US,D,20190624,000000,80525,81250,79550,80325,1967.8680000000002,0
+UVXY.US,D,20190625,000000,80650,84225,80600,83675,3636.62,0
+UVXY.US,D,20190626,000000,81250,83600,80575,82475,2620.344,0
+UVXY.US,D,20190627,000000,81625,82450,79700,80475,2468.248,0
+UVXY.US,D,20190628,000000,79425,80135,78150,78725,2136.844,0
+UVXY.US,D,20190701,000000,72300,74575,71750,72275,3665.752,0
+UVXY.US,D,20190702,000000,72325,72525,68075,68250,3515.7120000000004,0
+UVXY.US,D,20190703,000000,68575,69225,67300,67500,1560.7160000000001,0
+UVXY.US,D,20190705,000000,69825,72725,67575,67875,3705.2800000000007,0
+UVXY.US,D,20190708,000000,70400,71725,69300,70825,3239.48,0
+UVXY.US,D,20190709,000000,73600,73750,70675,71050,2268.4680000000003,0
+UVXY.US,D,20190710,000000,69425,69675,67525,67775,3503.292,0
+UVXY.US,D,20190711,000000,66500,67950,65450,66125,4153.6720000000005,0
+UVXY.US,D,20190712,000000,65425,66150,64250,64400,2808.9240000000004,0
+UVXY.US,D,20190715,000000,64000,65075,63600,64175,2554.08,0
+UVXY.US,D,20190716,000000,63650,65000,62375,64550,4104.952,0
+UVXY.US,D,20190717,000000,63575,66650,62975,66650,4316.416,0
+UVXY.US,D,20190718,000000,66750,68325,64100,65900,4051.5040000000004,0
+UVXY.US,D,20190719,000000,64100,67075,63575,66875,4586.62,0
+UVXY.US,D,20190722,000000,66675,67275,64150,65000,3419.256,0
+UVXY.US,D,20190723,000000,63200,64675,61325,61475,3396.2960000000003,0
+UVXY.US,D,20190724,000000,62425,62475,58575,59075,3700.264,0
+UVXY.US,D,20190725,000000,59750,63375,59675,61600,5025.028,0
+UVXY.US,D,20190726,000000,60200,60250,58720,59450,2941.972,0
+UVXY.US,D,20190729,000000,59425,60925,59250,60075,3372.62,0
+UVXY.US,D,20190730,000000,62025,62800,60650,62325,4592.732,0
+UVXY.US,D,20190731,000000,62225,70725,60575,67475,9684.1,0
+UVXY.US,D,20190801,000000,67525,78550,63025,75300,16855.964000000004,0
+UVXY.US,D,20190802,000000,75550,81050,74775,76500,11725.812,0
+UVXY.US,D,20190805,000000,84875,94075,83750,92525,12696.364000000001,0
+UVXY.US,D,20190806,000000,87275,94150,83750,83750,10190.464,0
+UVXY.US,D,20190807,000000,92900,95975,83875,84575,10579.944000000001,0
+UVXY.US,D,20190808,000000,81975,83600,76450,77000,6032.344000000001,0
+UVXY.US,D,20190809,000000,79025,83575,77850,81175,6885.772000000001,0
+UVXY.US,D,20190812,000000,83350,90450,82650,89512.5,5358.168000000001,0
+UVXY.US,D,20190813,000000,91825,92300,79875,79975,5775.188,0
+UVXY.US,D,20190814,000000,88225,96650,85700,96450,9074.980000000001,0
+UVXY.US,D,20190815,000000,92875,99175,91525,93075,7092.200000000001,0
+UVXY.US,D,20190816,000000,90350,90350,84875,85350,4342.896,0
+UVXY.US,D,20190819,000000,79950,80425,75450,75950,4770.356,0
+UVXY.US,D,20190820,000000,76600,79375,75950,78750,3862.7160000000003,0
+UVXY.US,D,20190821,000000,73725,74687.5,72500,72750,4390.908,0
+UVXY.US,D,20190822,000000,72175,77600,71712.5,74425,5296.344000000001,0
+UVXY.US,D,20190823,000000,78150,90725,73400,88300,14156.312,0
+UVXY.US,D,20190826,000000,82225,88750,82075,85000,5200.088,0
+UVXY.US,D,20190827,000000,82650,90625,82287.5,87175,6122.968000000001,0
+UVXY.US,D,20190828,000000,90150,92325,84250,84400,4912.72,0
+UVXY.US,D,20190829,000000,80575,81750,77832.5,79175,4678.76,0
+UVXY.US,D,20190830,000000,76750,82475,76700,79375,5111.332,0
+UVXY.US,D,20190903,000000,83900,86137.5,81950,85125,5787.244000000001,0
+UVXY.US,D,20190904,000000,79975,82250,77075,77200,4009.568,0
+UVXY.US,D,20190905,000000,74400,74550,71475,72875,4998.836,0
+UVXY.US,D,20190906,000000,71425,72175,69125,69525,5468.380000000001,0
+UVXY.US,D,20190909,000000,67725,71325,67500,68575,6665.6759999999995,0
+UVXY.US,D,20190910,000000,70175,71520,68050,68250,6562.952000000001,0
+UVXY.US,D,20190911,000000,68250,68525,66025,66525,5385.26,0
+UVXY.US,D,20190912,000000,64775,66125,63200,64125,5049.996,0
+UVXY.US,D,20190913,000000,63250,63775,61775,62775,6476.22,0
+UVXY.US,D,20190916,000000,64550,65175,62500,64125,3993.188,0
+UVXY.US,D,20190917,000000,64575,65425,63625,63650,3028.2360000000003,0
+UVXY.US,D,20190918,000000,62800,65250,60400,60525,8319.368,0
+UVXY.US,D,20190919,000000,59575,59612.5,57550,59025,5699.916000000001,0
+UVXY.US,D,20190920,000000,58100,64200,57700,63350,7028.280000000001,0
+UVXY.US,D,20190923,000000,63575,64050,61075,62600,4427.304,0
+UVXY.US,D,20190924,000000,60225,67700,60025,66950,11055.568,0
+UVXY.US,D,20190925,000000,67175,70350,63775,64575,6799.012,0
+UVXY.US,D,20190926,000000,64575,67325,64375,65400,5811.356,0
+UVXY.US,D,20190927,000000,64175,70825,63750,68025,10125.868,0
+UVXY.US,D,20190930,000000,67125,67150,64050,65100,4117.128,0
+UVXY.US,D,20191001,000000,62825,69400,62275,69050,10284.356,0
+UVXY.US,D,20191002,000000,72225,77675,72225,76450,13733.635999999999,0
+UVXY.US,D,20191003,000000,75950,79175,71950,72025,9519.228000000001,0
+UVXY.US,D,20191004,000000,71175,71250,66000,66125,6388.456,0
+UVXY.US,D,20191007,000000,67737.5,68600,64850,67125,5903.628000000001,0
+UVXY.US,D,20191008,000000,70850,75225,69675,75175,10809.976,0
+UVXY.US,D,20191009,000000,71725,73350,68800,71050,7544.536,0
+UVXY.US,D,20191010,000000,71100,71425,67075,67650,6909.088000000001,0
+UVXY.US,D,20191011,000000,64200,64825,60000,61525,12103.472000000002,0
+UVXY.US,D,20191014,000000,61925,61925,58500,58600,4542.124,0
+UVXY.US,D,20191015,000000,56725,56825,54975,56200,7621.644,0
+UVXY.US,D,20191016,000000,56000,56925,55000,55150,5221.396000000001,0
+UVXY.US,D,20191017,000000,54000,55200,53420,54650,5259.084,0
+UVXY.US,D,20191018,000000,55000,56500,53725,54450,6716.552000000001,0
+UVXY.US,D,20191021,000000,53525,53800,52250,52300,3473.624,0
+UVXY.US,D,20191022,000000,51800,53600,51325,53500,3849.624,0
+UVXY.US,D,20191023,000000,54050,54150,52500,52600,3754.0160000000005,0
+UVXY.US,D,20191024,000000,51775,53300,51325,51375,3845.188,0
+UVXY.US,D,20191025,000000,51875,51950,48862.5,48925,4697.628,0
+UVXY.US,D,20191028,000000,48550,49875,48400,49625,3371.7400000000002,0
+UVXY.US,D,20191029,000000,50375,50750,49075,49575,4318.908,0
+UVXY.US,D,20191030,000000,49550,51400,47600,47800,6234.312000000001,0
+UVXY.US,D,20191031,000000,48475,50375,48025,48750,6004.280000000001,0
+UVXY.US,D,20191101,000000,46550,46975,45362.5,45500,5441.464,0
+UVXY.US,D,20191104,000000,44475,46150,44325,45675,4434.42,0
+UVXY.US,D,20191105,000000,46050,47125,45800,46950,3988.2160000000003,0
+UVXY.US,D,20191106,000000,46950,48200,46550,46700,4771.7,0
+UVXY.US,D,20191107,000000,45375,46625,45250,46100,4877.012000000001,0
+UVXY.US,D,20191108,000000,46425,46975,44590,44625,5438.852,0
+UVXY.US,D,20191111,000000,46050,46200,43750,44450,3928.5,0
+UVXY.US,D,20191112,000000,43875,44225,43050,43675,4293.656,0
+UVXY.US,D,20191113,000000,44275,44625,43355,44000,7017.344000000001,0
+UVXY.US,D,20191114,000000,44125,44775,43037.5,43100,4757.168000000001,0
+UVXY.US,D,20191115,000000,42000,42275,40225,40300,5663.0560000000005,0
+UVXY.US,D,20191118,000000,40250,40850,39750,40200,4475.084,0
+UVXY.US,D,20191119,000000,39750,41125,39625,40800,6837.784,0
+UVXY.US,D,20191120,000000,40950,43675,40175,41350,10570.356,0
+UVXY.US,D,20191121,000000,40975,42775,40850,41600,4913.92,0
+UVXY.US,D,20191122,000000,40600,41265,39675,39675,4581.296,0
+UVXY.US,D,20191125,000000,38375,38400,36925,37125,4788.3,0
+UVXY.US,D,20191126,000000,36725,37050,36075,36350,4530.212,0
+UVXY.US,D,20191127,000000,35925,36137.5,35750,36050,3875.1000000000004,0
+UVXY.US,D,20191129,000000,36550,37200,36325,37100,3000.46,0
+UVXY.US,D,20191202,000000,36925,40825,36902.5,39675,9760.328,0
+UVXY.US,D,20191203,000000,44575,45750,43300,43575,16222.056,0
+UVXY.US,D,20191204,000000,41550,42050,39800,40600,6916.6759999999995,0
+UVXY.US,D,20191205,000000,39650,41687.5,39600,39775,6687.508000000001,0
+UVXY.US,D,20191206,000000,37500,38525,37225,37800,4764.312000000001,0
+UVXY.US,D,20191209,000000,38050,40687.5,37675,40600,4948.964,0
+UVXY.US,D,20191210,000000,40400,41925,39500,40675,6643.232000000001,0
+UVXY.US,D,20191211,000000,40125,40500,38955,39325,4208.196,0
+UVXY.US,D,20191212,000000,39150,39550,35825,36125,9447.560000000001,0
+UVXY.US,D,20191213,000000,36400,36975,33550,33675,11451.632000000001,0
+UVXY.US,D,20191216,000000,32075,32575,31525,32550,5742.444,0
+UVXY.US,D,20191217,000000,32000,32775,31800,32150,4777.608,0
+UVXY.US,D,20191218,000000,31575,32725,31475,32725,4977.356,0
+UVXY.US,D,20191219,000000,32475,32675,31400,31450,4204.432,0
+UVXY.US,D,20191220,000000,31225,32000,31100,32000,5014.616000000001,0
+UVXY.US,D,20191223,000000,31800,32275,31775,32200,1956.632,0
+UVXY.US,D,20191224,000000,31950,32200,31550,31700,1457.1840000000002,0
+UVXY.US,D,20191226,000000,31275,31700,31240,31600,2293.4080000000004,0
+UVXY.US,D,20191227,000000,31400,33075,31350,32575,4258.012000000001,0
+UVXY.US,D,20191230,000000,32975,34950,32925,34350,6092.084,0
+UVXY.US,D,20191231,000000,34925,35225,32037.5,32225,5632.64,0
+UVXY.US,D,20200102,000000,30900,31925,30225,30325,4829.472000000001,0
+UVXY.US,D,20200103,000000,33875,34032.5,31625,32525,9245.952000000001,0
+UVXY.US,D,20200106,000000,34125,34275,32000,32050,5095.508000000001,0
+UVXY.US,D,20200107,000000,32275,32875,31300,31825,5734.780000000001,0
+UVXY.US,D,20200108,000000,31375,31725,29650,30925,8399.384,0
+UVXY.US,D,20200109,000000,29675,30200,29150,29200,5366.156,0
+UVXY.US,D,20200110,000000,29075,29462.5,28475,28975,6315.988,0
+UVXY.US,D,20200113,000000,28500,28900,27775,27825,4276.376,0
+UVXY.US,D,20200114,000000,27900,28275,27150,27575,7612.6,0
+UVXY.US,D,20200115,000000,27525,27675,27100,27425,5536.916000000001,0
+UVXY.US,D,20200116,000000,26825,26900,26300,26450,4978.580000000001,0
+UVXY.US,D,20200117,000000,26400,27275,26350,26550,5179.704000000001,0
+UVXY.US,D,20200121,000000,27050,27100,26000,26850,6578.3640000000005,0
+UVXY.US,D,20200122,000000,26125,27150,26100,27075,5576.424,0
+UVXY.US,D,20200123,000000,27725,28450,26875,26900,6977.032000000001,0
+UVXY.US,D,20200124,000000,26375,30150,26225,29300,15638.192000000003,0
+UVXY.US,D,20200127,000000,33075,33875,31975,33875,16666.06,0
+UVXY.US,D,20200128,000000,32650,32975,30675,30950,9812.304,0
+UVXY.US,D,20200129,000000,30100,31750,29700,31000,7161.432000000001,0
+UVXY.US,D,20200130,000000,32825,33800,30225,30250,13856.084,0
+UVXY.US,D,20200131,000000,31375,36725,31175,35250,18575.624,0
+UVXY.US,D,20200203,000000,33875,34600,32075,33500,8338.436,0
+UVXY.US,D,20200204,000000,31175,31367.5,30050,30775,7056.656,0
+UVXY.US,D,20200205,000000,29100,30450,28875,28975,4947.164000000001,0
+UVXY.US,D,20200206,000000,28475,29337.5,28225,28475,4787.244000000001,0
+UVXY.US,D,20200207,000000,29500,30200,28650,29050,7434.448,0
+UVXY.US,D,20200210,000000,29650,29700,28325,28575,4200.244000000001,0
+UVXY.US,D,20200211,000000,27800,28700,27575,28625,5288.296,0
+UVXY.US,D,20200212,000000,27725,28000,26325,26475,6631.776,0
+UVXY.US,D,20200213,000000,27750,28000,26750,27250,6057.892,0
+UVXY.US,D,20200214,000000,26825,27587.5,26600,26725,5196.616000000001,0
+UVXY.US,D,20200218,000000,27350,28200,26875,27400,6308.5160000000005,0
+UVXY.US,D,20200219,000000,26600,27100,26375,26800,3578.032,0
+UVXY.US,D,20200220,000000,26975,29575,26650,28175,11931.460000000001,0
+UVXY.US,D,20200221,000000,29550,32000,29175,30850,14376.128,0
+UVXY.US,D,20200224,000000,37800,39625,35325,39300,21347.132,0
+UVXY.US,D,20200225,000000,37325,46740,37025,44850,24371.696,0
+UVXY.US,D,20200226,000000,42925,46075,40650,43550,20410.432,0
+UVXY.US,D,20200227,000000,49500,54275,47700,54275,31057.856,0
+UVXY.US,D,20200228,000000,63550,65425,55250,57300,22379.196,0
+UVXY.US,D,20200302,000000,55475,60250,54000,54225,19951.696,0
+UVXY.US,D,20200303,000000,54325,65675,50900,63725,26154.884000000002,0
+UVXY.US,D,20200304,000000,59250,62775,56750,58125,11258.596000000001,0
+UVXY.US,D,20200305,000000,65975,75450,63975,71775,11890.932,0
+UVXY.US,D,20200306,000000,91700,95775,81950,83625,19998.84,0
+UVXY.US,D,20200309,000000,130100,132250,107125,114425,10301.288,0
+UVXY.US,D,20200310,000000,97300,115802,95750,101125,11002.212,0
+UVXY.US,D,20200311,000000,113900,125800,111850,120550,10251.564,0
+UVXY.US,D,20200312,000000,153000,170000,135600,162550,12824.692000000001,0
+UVXY.US,D,20200313,000000,137500,174500,136700,143100,11211.356,0
+UVXY.US,D,20200316,000000,197500,236250,184250,225350,7996.316000000001,0
+UVXY.US,D,20200317,000000,212500,242000,195000,218075,8466.467999999999,0
+UVXY.US,D,20200318,000000,261428,337500,238330,276575,8374.736,0
+UVXY.US,D,20200319,000000,303025,325575,199550,235225,8691.332,0
+UVXY.US,D,20200320,000000,219700,242825,180825,227775,7158.5160000000005,0
+UVXY.US,D,20200323,000000,207500,221225,163950,174825,5445.924,0
+UVXY.US,D,20200324,000000,126475,156175,115225,151000,5507.712,0
+UVXY.US,D,20200325,000000,157500,180048,155760,170000,4548.0199999999995,0
+UVXY.US,D,20200326,000000,162650,165575,145000,147950,4041.732,0
+UVXY.US,D,20200327,000000,166800,169075,158075,166925,4088.5400000000004,0
+UVXY.US,D,20200330,000000,166300,174575,158062,158550,5038.912,0
+UVXY.US,D,20200331,000000,159750,161150,142675,146400,5090.068,0
+UVXY.US,D,20200401,000000,161250,168500,150400,164825,3674.484,0
+UVXY.US,D,20200402,000000,161750,166050,150275,151025,4623.04,0
+UVXY.US,D,20200403,000000,149200,153250,139650,141475,5406.0560000000005,0
+UVXY.US,D,20200406,000000,126815,130700,123375,126500,3202.4400000000005,0
+UVXY.US,D,20200407,000000,121095,133175,120225,131750,4797.280000000001,0
+UVXY.US,D,20200408,000000,129900,133450,125175,127400,4624.68,0
+UVXY.US,D,20200409,000000,126500,129550,122700,123675,6029.988,0
+UVXY.US,D,20200413,000000,122525,127238,119375,119500,4069.9160000000006,0
+UVXY.US,D,20200414,000000,109425,110525,103450,105250,2818.848,0
+UVXY.US,D,20200415,000000,115750,121950,113100,118050,3285.66,0
+UVXY.US,D,20200416,000000,119000,124350,117325,118825,4040.328,0
+UVXY.US,D,20200417,000000,112000,117675,110650,111625,4226.896,0
+UVXY.US,D,20200420,000000,120450,128425,116250,128150,3630.984,0
+UVXY.US,D,20200421,000000,141750,151625,140675,143600,4109.444,0
+UVXY.US,D,20200422,000000,136425,139750,131175,133450,2690.972,0
+UVXY.US,D,20200423,000000,130750,136600,126725,132750,3577.376,0
+UVXY.US,D,20200424,000000,129050,131650,121100,121750,3789.5800000000004,0
+UVXY.US,D,20200427,000000,116425,116650,105475,107750,3255.84,0
+UVXY.US,D,20200428,000000,102300,112350,101475,110450,3519.8160000000007,0
+UVXY.US,D,20200429,000000,101160,101625,96775,100300,2251.6,0
+UVXY.US,D,20200430,000000,103275,110550,103275,104825,2787.8,0
+UVXY.US,D,20200501,000000,118125,122575,115100,119000,3962.8320000000003,0
+UVXY.US,D,20200504,000000,125000,126700,114450,114950,2736.304,0
+UVXY.US,D,20200505,000000,108650,109125,103275,107950,2648.284,0
+UVXY.US,D,20200506,000000,105125,110425,103825,110125,2458.092,0
+UVXY.US,D,20200507,000000,104425,105450,101550,103175,2749.728,0
+UVXY.US,D,20200508,000000,98600,99750,92500,92625,3283.1160000000004,0
+UVXY.US,D,20200511,000000,95750,96425,82700,83325,3159.9240000000004,0
+UVXY.US,D,20200512,000000,79400,96000,78550,96000,4212.332,0
+UVXY.US,D,20200513,000000,97177.5,116775,94200,110150,10050.112000000001,0
+UVXY.US,D,20200514,000000,118700,124075,101875,101875,9202.776,0
+UVXY.US,D,20200515,000000,108950,111525,97975,98075,6107.0960000000005,0
+UVXY.US,D,20200518,000000,88225,91075,86650,88600,2760.684,0
+UVXY.US,D,20200519,000000,89125,95425,86225,95000,3649.108,0
+UVXY.US,D,20200520,000000,88475,91395,85875,86250,5356.8240000000005,0
+UVXY.US,D,20200521,000000,86350,92300,84585,89275,5700.544000000001,0
+UVXY.US,D,20200522,000000,90525,92725,87800,88200,3880.788,0
+UVXY.US,D,20200526,000000,82000,87425,81700,86650,4753.888,0
+UVXY.US,D,20200527,000000,83245,92125,82775,83650,7003.292,0
+UVXY.US,D,20200528,000000,85050,89950,83675,88450,4796.616000000001,0
+UVXY.US,D,20200529,000000,89275,92125,83825,83925,6278.3640000000005,0
+UVXY.US,D,20200601,000000,86950,87500,83850,84625,3474.972,0
+UVXY.US,D,20200602,000000,84000,85550,81025,81225,4887.116000000001,0
+UVXY.US,D,20200603,000000,78675,79350,75350,76000,5303.96,0
+UVXY.US,D,20200604,000000,76550,77662.5,71650,74950,5142.836,0
+UVXY.US,D,20200605,000000,68100,70350,67600,68875,4574.664,0
+UVXY.US,D,20200608,000000,68575,72150,68100,71175,3229.628,0
+UVXY.US,D,20200609,000000,74200,77200,73435,76475,4405.436000000001,0
+UVXY.US,D,20200610,000000,77200,79352.5,71300,75850,5501.900000000001,0
+UVXY.US,D,20200611,000000,88325,116625,83100,113900,16118.872000000001,0
+UVXY.US,D,20200612,000000,99875,127500,95750,101150,14883.468,0
+UVXY.US,D,20200615,000000,114500,119900,95675,97000,8527.476,0
+UVXY.US,D,20200616,000000,87500,101875,86582.5,94225,9041.852,0
+UVXY.US,D,20200617,000000,92700,98125,92050,93825,5966.432000000001,0
+UVXY.US,D,20200618,000000,96300,97825,91525,91725,5765.784,0
+UVXY.US,D,20200619,000000,88175,98550,87200,93750,9405.552000000001,0
+UVXY.US,D,20200622,000000,94700,96625,86250,86800,8886.604,0
+UVXY.US,D,20200623,000000,80825,85200,80500,84050,8411.22,0
+UVXY.US,D,20200624,000000,88775,98550,85100,92725,20071.260000000002,0
+UVXY.US,D,20200625,000000,95032.5,97852.5,87100,87250,13829.552,0
+UVXY.US,D,20200626,000000,87625,96875,87325,95350,14615.560000000001,0
+UVXY.US,D,20200629,000000,93000,97600,88250,88450,11021.416000000001,0
+UVXY.US,D,20200630,000000,89550,89950,80675,81925,10153.012,0
+UVXY.US,D,20200701,000000,79775,81875,77325,78275,9958.848,0
+UVXY.US,D,20200702,000000,73375,76975,71525,75925,11708.928,0
+UVXY.US,D,20200706,000000,72325,77275,72100,75900,8706.216,0
+UVXY.US,D,20200707,000000,77000,80225,73825,79875,9944.996000000001,0
+UVXY.US,D,20200708,000000,77900,81950,76550,76825,12601.184000000001,0
+UVXY.US,D,20200709,000000,77000,83800,76100,78750,20216.34,0
+UVXY.US,D,20200710,000000,79400,81950,75350,75575,12163.732000000002,0
+UVXY.US,D,20200713,000000,74125,86725,73950,86400,17764.816000000003,0
+UVXY.US,D,20200714,000000,86300,89050,78475,78825,24409.248000000003,0
+UVXY.US,D,20200715,000000,75175,80450,75025,75575,15852.660000000002,0
+UVXY.US,D,20200716,000000,77925,78225,73125,73750,11938.948,0
+UVXY.US,D,20200717,000000,72562.5,73600,69525,69875,9207.880000000001,0
+UVXY.US,D,20200720,000000,68400,68875,63200,64875,10865.708,0
+UVXY.US,D,20200721,000000,62325,66950,61325,65750,13850.584,0
+UVXY.US,D,20200722,000000,66425,67775,64500,64550,10859.332000000002,0
+UVXY.US,D,20200723,000000,63700,69625,63090,67675,19621,0
+UVXY.US,D,20200724,000000,70850,72325,67900,68125,18989.252,0
+UVXY.US,D,20200727,000000,66675,68075,64850,64925,9988.14,0
+UVXY.US,D,20200728,000000,65150,65925,61500,64550,11930.864000000001,0
+UVXY.US,D,20200729,000000,63100,64350,62075,62575,7572.856,0
+UVXY.US,D,20200730,000000,66775,71400,63975,64725,16985.68,0
+UVXY.US,D,20200731,000000,62200,67100,62000,62625,16087.972000000002,0
+UVXY.US,D,20200803,000000,61675,63150,61025,62125,8820.08,0
+UVXY.US,D,20200804,000000,61825,61825,59175,59425,9506.672,0
+UVXY.US,D,20200805,000000,58000,59125,57275,57500,7415.444,0
+UVXY.US,D,20200806,000000,57800,58450,56275,56675,9245.176,0
+UVXY.US,D,20200807,000000,57650,57875,55150,56075,11967.836000000001,0
+UVXY.US,D,20200810,000000,54725,55962.5,53175,53575,9623.852,0
+UVXY.US,D,20200811,000000,51500,57800,51200,57250,15052.900000000001,0
+UVXY.US,D,20200812,000000,53925,54250,51950,52650,10486.676,0
+UVXY.US,D,20200813,000000,53050,53650,50725,52575,11433.344000000001,0
+UVXY.US,D,20200814,000000,53275,53955,52037.5,52475,10878.672,0
+UVXY.US,D,20200817,000000,50750,51350,49275,49775,7988.580000000001,0
+UVXY.US,D,20200818,000000,49100,50825,48300,48950,9141.072,0
+UVXY.US,D,20200819,000000,48350,50800,47875,50350,14024.696,0
+UVXY.US,D,20200820,000000,53225,53550,49175,49550,13058.612000000001,0
+UVXY.US,D,20200821,000000,50800,51125,49450,49800,10993.036,0
+UVXY.US,D,20200824,000000,47725,50325,47600,49500,9993.212,0
+UVXY.US,D,20200825,000000,49875,51975,48650,49150,11028.956,0
+UVXY.US,D,20200826,000000,48675,51200,46875,50775,11640.336000000001,0
+UVXY.US,D,20200827,000000,50000,59225,49250,53075,29346.244000000002,0
+UVXY.US,D,20200828,000000,54100,57450,51500,52775,20081.872000000003,0
+UVXY.US,D,20200831,000000,54825,57375,53050,56625,16475.628,0
+UVXY.US,D,20200901,000000,56675,58600,56000,58100,13714.296,0
+UVXY.US,D,20200902,000000,57875,60977.5,57550,60200,17189.048000000003,0
+UVXY.US,D,20200903,000000,61275,75700,58075,72250,54399.543999999994,0
+UVXY.US,D,20200904,000000,69800,80450,61425,63250,51749.844000000005,0
+UVXY.US,D,20200908,000000,70500,71175,60375,60800,22562.884000000002,0
+UVXY.US,D,20200909,000000,58350,59300,54500,56100,18298.504,0
+UVXY.US,D,20200910,000000,55300,59000,54575,56950,21745.36,0
+UVXY.US,D,20200911,000000,54650,57125,51900,52000,23944.528000000002,0
+UVXY.US,D,20200914,000000,50975,51750,49500,50575,12937.284,0
+UVXY.US,D,20200915,000000,49900,51850,49475,50475,12722.272,0
+UVXY.US,D,20200916,000000,49950,50275,48200,50150,17094.292,0
+UVXY.US,D,20200917,000000,52525,52750,48175,48625,18926.368,0
+UVXY.US,D,20200918,000000,47950,50250,46375,48525,18188.308,0
+UVXY.US,D,20200921,000000,51425,55225,50425,50750,21853.760000000002,0
+UVXY.US,D,20200922,000000,50650,53450,50650,51375,10675.02,0
+UVXY.US,D,20200923,000000,51100,55550,50750,55525,15106.596,0
+UVXY.US,D,20200924,000000,55460,56475,52525,54000,15349.2,0
+UVXY.US,D,20200925,000000,53950,54600,51450,51950,10858.868,0
+UVXY.US,D,20200928,000000,51275,52225,51050,51625,7419.024000000001,0
+UVXY.US,D,20200929,000000,51750,51775,48925,50075,12015.448,0
+UVXY.US,D,20200930,000000,49075,50700,48125,49800,12569.996000000001,0
+UVXY.US,D,20201001,000000,49100,51425,49050,50275,9363.592,0
+UVXY.US,D,20201002,000000,54125,54400,51125,52575,17428.88,0
+UVXY.US,D,20201005,000000,51800,52600,49500,50075,8267.096000000001,0
+UVXY.US,D,20201006,000000,49425,51825,48062.5,51025,16247.296,0
+UVXY.US,D,20201007,000000,49625,49975,48150,48650,9656.124000000002,0
+UVXY.US,D,20201008,000000,47825,48225,45600,45825,13360.964000000002,0
+UVXY.US,D,20201009,000000,43600,43725,42150,42225,13303.232000000002,0
+UVXY.US,D,20201012,000000,41050,42150,40750,40975,8900.368,0
+UVXY.US,D,20201013,000000,41675,43000,41225,41675,11162.864000000001,0
+UVXY.US,D,20201014,000000,41200,42100,40150,41100,12919.736,0
+UVXY.US,D,20201015,000000,43800,44375,41450,41675,13536.792000000001,0
+UVXY.US,D,20201016,000000,41550,42075,40625,41975,8677.660000000002,0
+UVXY.US,D,20201019,000000,41750,45250,41600,44825,14362.796,0
+UVXY.US,D,20201020,000000,44375,45200,43775,44750,11420.632000000001,0
+UVXY.US,D,20201021,000000,44425,45300,42775,43175,12543.624000000002,0
+UVXY.US,D,20201022,000000,43075,43675,41100,41700,9829.92,0
+UVXY.US,D,20201023,000000,41500,43175,41350,41800,8111.8,0
+UVXY.US,D,20201026,000000,43275,48500,42617.5,47475,24964.284,0
+UVXY.US,D,20201027,000000,47425,48900,46162.5,47675,15014.668,0
+UVXY.US,D,20201028,000000,53075,58000,52130,57850,37696.268000000004,0
+UVXY.US,D,20201029,000000,56150,57825,49200,51700,22552.460000000003,0
+UVXY.US,D,20201030,000000,53025,55550,51850,53950,23354.36,0
+UVXY.US,D,20201102,000000,50325,53400,50150,52200,20566.300000000003,0
+UVXY.US,D,20201103,000000,49925,50392.5,46975,47950,20039.072,0
+UVXY.US,D,20201104,000000,45000,45125,41250,41675,22205.48,0
+UVXY.US,D,20201105,000000,39725,41325,39125,40525,13384.588000000002,0
+UVXY.US,D,20201106,000000,40025,40200,36575,36675,21283.824,0
+UVXY.US,D,20201109,000000,32850,35450,30450,35450,21842.228000000003,0
+UVXY.US,D,20201110,000000,34075,36000,33625,33725,14492.652,0
+UVXY.US,D,20201111,000000,32950,33600,31600,32650,13688.18,0
+UVXY.US,D,20201112,000000,33250,37050,32725,35925,27394.828000000005,0
+UVXY.US,D,20201113,000000,34150,34150,31825,32625,17674.896,0
+UVXY.US,D,20201116,000000,31375,33200,31350,31500,13032.6,0
+UVXY.US,D,20201117,000000,32375,32675,30575,30625,16283.960000000001,0
+UVXY.US,D,20201118,000000,30175,32400,29700,32200,18029.928,0
+UVXY.US,D,20201119,000000,31850,32575,30700,31500,14234.923999999999,0
+UVXY.US,D,20201120,000000,31450,31575,30475,31275,14421.484,0
+UVXY.US,D,20201123,000000,30725,31700,30000,30750,15148.408,0
+UVXY.US,D,20201124,000000,29825,30750,29750,29975,13007.096000000001,0
+UVXY.US,D,20201125,000000,30100,30625,28250,28250,15786.624,0
+UVXY.US,D,20201127,000000,27975,28950,27625,28600,7514.948,0
+UVXY.US,D,20201130,000000,28875,30250,27775,27875,17922.736,0
+UVXY.US,D,20201201,000000,27500,28375,27150,28225,16475.484,0
+UVXY.US,D,20201202,000000,28300,28325,27100,27975,14760.84,0
+UVXY.US,D,20201203,000000,27500,28750,27375,28375,11276.912,0
+UVXY.US,D,20201204,000000,27850,27900,27250,27650,11274.656,0
+UVXY.US,D,20201207,000000,28050,28300,27675,27800,10200.948,0
+UVXY.US,D,20201208,000000,28175,28250,26375,26425,13102.844000000001,0
+UVXY.US,D,20201209,000000,25950,28200,25650,27850,27688.444000000003,0
+UVXY.US,D,20201210,000000,28150,28500,27075,28200,18496.812,0
+UVXY.US,D,20201211,000000,29250,30950,28625,29850,25018.616,0
+UVXY.US,D,20201214,000000,28300,30900,27950,30900,15680.088000000002,0
+UVXY.US,D,20201215,000000,29750,30300,28625,28700,15058.660000000002,0
+UVXY.US,D,20201216,000000,28625,29012.5,27250,27275,12123.168,0
+UVXY.US,D,20201217,000000,27375,27572.5,26350,26700,13434.928,0
+UVXY.US,D,20201218,000000,27025,28675,27000,27550,19302.804,0
+UVXY.US,D,20201221,000000,31600,33250,29825,30625,33901.644,0
+UVXY.US,D,20201222,000000,30200,30850,29700,29925,15628.744,0
+UVXY.US,D,20201223,000000,29000,29075,27325,28150,17151.868,0
+UVXY.US,D,20201224,000000,27525,27550,26900,26900,8196.164,0
+UVXY.US,D,20201228,000000,26300,26800,26125,26725,9703.168,0
+UVXY.US,D,20201229,000000,26200,29000,26150,28200,22383.4,0
+UVXY.US,D,20201230,000000,28000,28200,26525,26750,16471.052,0
+UVXY.US,D,20201231,000000,26625,27300,25875,26625,17958.084,0
+UVXY.US,D,20210104,000000,26600,31425,26550,30075,43506.732,0
+UVXY.US,D,20210105,000000,31200,31212.5,28250,28675,28512.936,0
+UVXY.US,D,20210106,000000,28200,29475,25937.5,28375,53057.407999999996,0
+UVXY.US,D,20210107,000000,26550,26772.5,25850,25875,25250.448000000004,0
+UVXY.US,D,20210108,000000,25625,26875,25250,25525,30281.976000000002,0
+UVXY.US,D,20210111,000000,26925,27950,26300,27725,27234.084000000003,0
+UVXY.US,D,20210112,000000,26850,28072.5,26275,26425,23282.516000000003,0
+UVXY.US,D,20210113,000000,26400,26675,25450,25800,22934.692000000003,0
+UVXY.US,D,20210114,000000,25450,26450,25000,26225,21237.804000000004,0
+UVXY.US,D,20210115,000000,26775,28175,26250,27250,36691.044,0
+UVXY.US,D,20210119,000000,26200,26825,25850,26050,22206.972,0
+UVXY.US,D,20210120,000000,25575,26150,25125,25325,25268.024,0
+UVXY.US,D,20210121,000000,25350,25975,25000,25000,24102.832000000002,0
+UVXY.US,D,20210122,000000,25950,26150,25075,25475,25141.232000000004,0
+UVXY.US,D,20210125,000000,25900,28725,25625,27125,46548.536,0
+UVXY.US,D,20210126,000000,26375,26725,25650,26375,27256.971999999998,0
+UVXY.US,D,20210127,000000,28500,35375,28425,34675,74645.62,0
+UVXY.US,D,20210128,000000,32375,34687.5,30950,33600,41805.072,0
+UVXY.US,D,20210129,000000,34725,38425,31912.5,36600,65136.56,0
+UVXY.US,D,20210201,000000,34100,37225,32775,33600,40086.708000000006,0
+UVXY.US,D,20210202,000000,31125,31250,28800,29300,26736.864,0
+UVXY.US,D,20210203,000000,28325,28975,26975,27075,25524.968,0
+UVXY.US,D,20210204,000000,26175,26250,25275,25300,32697.968,0
+UVXY.US,D,20210205,000000,25075,25975,25075,25125,26286.840000000004,0
+UVXY.US,D,20210208,000000,25000,25550,24925,24950,24325.676000000003,0
+UVXY.US,D,20210209,000000,25350,25625,24550,25025,25655.292,0
+UVXY.US,D,20210210,000000,24775,26725,24700,25625,50915.564000000006,0
+UVXY.US,D,20210211,000000,25150,26500,24725,24775,41218.616,0
+UVXY.US,D,20210212,000000,25100,25225,23425,23550,41461.18,0
+UVXY.US,D,20210216,000000,23675,24275,23175,23900,33883.884000000005,0
+UVXY.US,D,20210217,000000,24450,25050,23050,23100,42179.75200000001,0
+UVXY.US,D,20210218,000000,24125,24550,22975,23375,36417.088,0
+UVXY.US,D,20210219,000000,22950,23100,21650,22025,43000.088,0
+UVXY.US,D,20210222,000000,23150,23450,22150,23400,37834.956,0
+UVXY.US,D,20210223,000000,23625,25375,21925,21975,66288.25600000001,0
+UVXY.US,D,20210224,000000,22850,23200,20600,20700,38415.876000000004,0
+UVXY.US,D,20210225,000000,21325,26487.5,20825,25575,102591.90400000001,0
+UVXY.US,D,20210226,000000,24000,27000,23025,23850,76849.924,0
+UVXY.US,D,20210301,000000,21750,21750,20825,21300,31773.504,0
+UVXY.US,D,20210302,000000,21275,21675,20850,21525,29088.092,0
+UVXY.US,D,20210303,000000,21275,22925,21000,22900,52378.42800000001,0
+UVXY.US,D,20210304,000000,22475,25875,21725,24375,81987.04800000001,0
+UVXY.US,D,20210305,000000,22950,25400,21650,21800,66521.76800000001,0
+UVXY.US,D,20210308,000000,21825,22600,21125,22300,30044.68,0
+UVXY.US,D,20210309,000000,21400,21562.5,20625,21000,32086.636,0
+UVXY.US,D,20210310,000000,20150,20825,20150,20625,25989.28,0
+UVXY.US,D,20210311,000000,20125,20175,19625,19750,23288.72,0
+UVXY.US,D,20210312,000000,20375,20475,19275,19350,24986.488,0
+UVXY.US,D,20210315,000000,19175,19400,17525,17650,29498.164000000004,0
+UVXY.US,D,20210316,000000,17575,17675,16850,17650,31221.932,0
+UVXY.US,D,20210317,000000,17900,18050,16425,16450,32904.456,0
+UVXY.US,D,20210318,000000,17000,18075,16475,17850,37353.316,0
+UVXY.US,D,20210319,000000,17650,18375,16675,16800,33808.492,0
+UVXY.US,D,20210322,000000,16500,16646.8,14975,15125,26018.768,0
+UVXY.US,D,20210323,000000,15300,16650,15225,16250,30047.300000000003,0
+UVXY.US,D,20210324,000000,15700,16475,15225,16400,31819.832000000002,0
+UVXY.US,D,20210325,000000,16575,17800,15550,15700,46506.332,0
+UVXY.US,D,20210326,000000,15250,16174.7,14475,14725,40123.324,0
+UVXY.US,D,20210329,000000,15275,15925,15025,15275,27879.96,0
+UVXY.US,D,20210330,000000,15275,15525,14250,14275,24120.160000000003,0
+UVXY.US,D,20210331,000000,14050,14550,13700.2,14125,24502.956000000002,0
+UVXY.US,D,20210401,000000,13825,13950,13300,13475,24388.092000000004,0
+UVXY.US,D,20210405,000000,12825,13162.5,12750,12850,21974.048000000003,0
+UVXY.US,D,20210406,000000,12900,13075,12600,13000,14951.84,0
+UVXY.US,D,20210407,000000,12950,13000,12375,12475,19581.768,0
+UVXY.US,D,20210408,000000,12175,12350,11975,12150,17744.796,0
+UVXY.US,D,20210409,000000,12325,12425,11825,12125,15285.08,0
+UVXY.US,D,20210412,000000,12250,12625,11850,11925,18533.004,0
+UVXY.US,D,20210413,000000,11875,12050,11575,11725,16362.952,0
+UVXY.US,D,20210414,000000,11800,12175,11650,12100,19762.988,0
+UVXY.US,D,20210415,000000,11675,11750,11425,11525,15504.964000000002,0
+UVXY.US,D,20210416,000000,11500,11625,11100,11200,17001.144,0
+UVXY.US,D,20210419,000000,11375,12325,11300,11850,33296.336,0
+UVXY.US,D,20210420,000000,12075,12850,11925,12200,38214.692,0
+UVXY.US,D,20210421,000000,12350,12575,11175,11275,25648.792,0
+UVXY.US,D,20210422,000000,11200,12625,11125,12325,51387.432,0
+UVXY.US,D,20210423,000000,12125,12225,11225,11600,28622.528000000006,0
+UVXY.US,D,20210426,000000,11425,11700,11350,11425,18070.06,0
+UVXY.US,D,20210427,000000,11375,11625,11025,11125,20566.748000000003,0
+UVXY.US,D,20210428,000000,11050,11250,10875,11050,24202.672000000002,0
+UVXY.US,D,20210429,000000,10700,11600,10675,10925,37789.88,0
+UVXY.US,D,20210430,000000,11250,11750,11050,11575,37547.92800000001,0
+UVXY.US,D,20210503,000000,11175,11350,10900,10975,26988.372,0
+UVXY.US,D,20210504,000000,11400,12500,11275,11600,56048.352000000006,0
+UVXY.US,D,20210505,000000,11300,11550,10850,11175,21665.920000000002,0
+UVXY.US,D,20210506,000000,11200,11875,11000,11050,41004.984000000004,0
+UVXY.US,D,20210507,000000,11050,11100,10050,10150,41760.240000000005,0
+UVXY.US,D,20210510,000000,10075,10800,9825,10800,38308.86,0
+UVXY.US,D,20210511,000000,11725,12375,11175,11950,85149.072,0
+UVXY.US,D,20210512,000000,12675,15775,12600,15150,102147.072,0
+UVXY.US,D,20210513,000000,13850,13850,12475,12950,75045.952,0
+UVXY.US,D,20210514,000000,11950,11950,10525,10625,49730.544,0
+UVXY.US,D,20210517,000000,10950,11825,10675,11175,50550.304000000004,0
+UVXY.US,D,20210518,000000,10950,11475,10575,11375,39943.58,0
+UVXY.US,D,20210519,000000,12575,13900,12075,12225,97443.85200000001,0
+UVXY.US,D,20210520,000000,11700,11975,11025,11225,36588.876000000004,0
+UVXY.US,D,20210521,000000,10925,11225,10725,10950,40226.508,0
+UVXY.US,D,20210524,000000,10675,10675,10075,10225,26531.644,0
+UVXY.US,D,20210525,000000,10175,10500,10100,10225,31718.468,0
+UVXY.US,D,20210526,000000,10012.5,10062.5,9445,9530,59674.272,0
+UVXY.US,D,20210527,000000,9350,9360,8730,8817.5,55825.096,0
+UVXY.US,D,20210528,000000,8687.5,9055,8620,9040,49142.832,0
+UVXY.US,D,20210601,000000,8675,9360,8620,9302.5,51146.128000000004,0
+UVXY.US,D,20210602,000000,9170,9315,8790,8995,54437.840000000004,0
+UVXY.US,D,20210603,000000,9390,9602.5,9032.5,9210,64474.648,0
+UVXY.US,D,20210604,000000,8800,8800,8452.5,8535,57310.612,0
+UVXY.US,D,20210607,000000,8477.5,8620,8250,8267.5,39524.9,0
+UVXY.US,D,20210608,000000,8202.5,8685,8162.5,8420,54969.780000000006,0
+UVXY.US,D,20210609,000000,8280,8705,8265,8642.5,40185.652,0
+UVXY.US,D,20210610,000000,8282.5,8342.5,7832.5,7877.5,66895.592,0
+UVXY.US,D,20210611,000000,7650,7660,7435,7510,51978.49600000001,0
+UVXY.US,D,20210614,000000,7492.5,7840,7455,7620,49684.89600000001,0
+UVXY.US,D,20210615,000000,7680,7967.5,7632.5,7875,52662.456000000006,0
+UVXY.US,D,20210616,000000,7725,8292.5,7512.5,7985,114508.692,0
+UVXY.US,D,20210617,000000,8010,8172.5,7500,7930,98736.91600000001,0
+UVXY.US,D,20210618,000000,8465,9030,8140,8972.5,167760.404,0
+UVXY.US,D,20210621,000000,8490,8875,7917.5,8115,76895.456,0
+UVXY.US,D,20210622,000000,8207.5,8252.5,7500,7500,60216.168000000005,0
+UVXY.US,D,20210623,000000,7352.5,7402.5,7170,7290,68154.6,0
+UVXY.US,D,20210624,000000,7000,7127.5,6967.5,7052.5,57938.44,0
+UVXY.US,D,20210625,000000,7025,7140.05,6877.5,6885,56706.764,0
+UVXY.US,D,20210628,000000,6805,7042.5,6764.4,6877.5,47008.32800000001,0
+UVXY.US,D,20210629,000000,6805,7120,6783.75,7085,53098.424,0
+UVXY.US,D,20210630,000000,7170,7237.5,6897.5,6995,46819.332,0
+UVXY.US,D,20210701,000000,6862.5,6965,6787.5,6820,47019.128000000004,0
+UVXY.US,D,20210702,000000,6570,6852.5,6487.5,6782.5,57133.648,0
+UVXY.US,D,20210706,000000,6695,7322.5,6687.5,7010,98182,0
+UVXY.US,D,20210707,000000,6910,7390,6885,7040,78412.2,0
+UVXY.US,D,20210708,000000,7960,8060,7540,7722.5,174340.852,0
+UVXY.US,D,20210709,000000,7372.5,7447.5,6892.5,6990,82378.1,0
+UVXY.US,D,20210712,000000,6975,7024.7,6805,6890,40160.564000000006,0
+UVXY.US,D,20210713,000000,6887.5,7045,6657.5,7007.5,96321.084,0
+UVXY.US,D,20210714,000000,6752.5,7135,6675,6767.5,119523.496,0
+UVXY.US,D,20210715,000000,7022.5,7152.5,6847.8,6922.5,135519.12,0
+UVXY.US,D,20210716,000000,6692.5,7362.5,6625,7340,119042.452,0
+UVXY.US,D,20210719,000000,7970,9685,7870,8912.5,292041.668,0
+UVXY.US,D,20210720,000000,8792.5,9017.5,7602.5,7775,128472.568,0
+UVXY.US,D,20210721,000000,7510,7550,7007.5,7040,82939.68800000001,0
+UVXY.US,D,20210722,000000,7097.5,7390,6952.65,7210,112288.744,0
+UVXY.US,D,20210723,000000,6985,7205,6958.75,7170,88144.83600000001,0
+UVXY.US,D,20210726,000000,7292.5,7422.5,7005,7010,74348.47600000001,0
+UVXY.US,D,20210727,000000,7230,7900,7225,7345,177547.40800000002,0
+UVXY.US,D,20210728,000000,7237.5,7555,6889.35,7072.5,117964.216,0
+UVXY.US,D,20210729,000000,6997.5,6997.5,6800,6875,76153.632,0
+UVXY.US,D,20210730,000000,7232.5,7250,6880,7135,120370.46000000002,0
+UVXY.US,D,20210802,000000,7000,7592.5,6959.75,7537.5,115729.948,0
+UVXY.US,D,20210803,000000,7367.5,7662.5,6967.5,6977.5,121518.696,0
+UVXY.US,D,20210804,000000,7165,7197.5,6852.5,6957.5,85176.98000000001,0
+UVXY.US,D,20210805,000000,6860,6872.5,6695,6705,63811.17600000001,0
+UVXY.US,D,20210806,000000,6625,6663.75,6437.5,6447.5,86232.68000000001,0
+UVXY.US,D,20210809,000000,6432.5,6525,6263.75,6350,60080.276000000005,0
+UVXY.US,D,20210810,000000,6240,6311.25,6077.5,6187.5,89409.924,0
+UVXY.US,D,20210811,000000,6090,6182.5,5895,5935,96289.436,0
+UVXY.US,D,20210812,000000,5972.5,6020,5652.5,5737.5,78531.424,0
+UVXY.US,D,20210813,000000,5637.5,5802.5,5589.9,5755,64996.108,0
+UVXY.US,D,20210816,000000,5977.5,6162.5,5775,5785,110584.04,0
+UVXY.US,D,20210817,000000,6042.5,6512.5,5921.2,6055,191587.67200000002,0
+UVXY.US,D,20210818,000000,6185,6765,6052.5,6675,158165.12,0
+UVXY.US,D,20210819,000000,7162.5,7310,6635,7007.5,286230.98,0
+UVXY.US,D,20210820,000000,6847.5,6905,6137.5,6225,141378.628,0
+UVXY.US,D,20210823,000000,5962.5,5965,5750,5900,73144.69200000001,0
+UVXY.US,D,20210824,000000,5860,5937.5,5810,5875,70366.92,0
+UVXY.US,D,20210825,000000,5852.5,5885,5650,5675,78805.372,0
+UVXY.US,D,20210826,000000,5797.5,6152.5,5720.6,6035,193360.764,0
+UVXY.US,D,20210827,000000,5880,5907.5,5512.5,5577.5,120898.244,0
+UVXY.US,D,20210830,000000,5490,5593.75,5437.5,5490,80187.49200000001,0
+UVXY.US,D,20210831,000000,5545,5615,5450,5452.5,94042.332,0
+UVXY.US,D,20210901,000000,5402.5,5485,5192.5,5272.5,111272.21200000001,0
+UVXY.US,D,20210902,000000,5160,5387.5,5150.25,5232.5,101304.91200000001,0
+UVXY.US,D,20210903,000000,5372.5,5442.5,5217.5,5310,105299.47200000001,0
+UVXY.US,D,20210907,000000,5347.5,5552.5,5327.5,5467.5,104261.808,0
+UVXY.US,D,20210908,000000,5625,5767.5,5447.5,5470,167575.632,0
+UVXY.US,D,20210909,000000,5532.5,5675,5287.5,5652.5,163900,0
+UVXY.US,D,20210910,000000,5352.5,6015,5277.5,5965,183593.90000000002,0
+UVXY.US,D,20210913,000000,5582.5,6045,5535.05,5642.5,239007.14800000002,0
+UVXY.US,D,20210914,000000,5510,5910,5455,5775,199239.98400000003,0
+UVXY.US,D,20210915,000000,5610,5790,5367.5,5425,167414.72400000002,0
+UVXY.US,D,20210916,000000,5477.5,5665,5260,5345,169944.04,0
+UVXY.US,D,20210917,000000,5390,5895.4,5332.5,5870,246112.84,0
+UVXY.US,D,20210920,000000,6565,7702.5,6340.25,6827.5,418322.576,0
+UVXY.US,D,20210921,000000,6507.5,7045,6300,6465,292284.868,0
+UVXY.US,D,20210922,000000,6220,6342.5,5720,5920,239677.588,0
+UVXY.US,D,20210923,000000,5630,5657.5,5330,5370,192583.84,0
+UVXY.US,D,20210924,000000,5555,5567.5,5095,5122.5,188406.56000000003,0
+UVXY.US,D,20210927,000000,5155,5260,5045,5185,119456.576,0
+UVXY.US,D,20210928,000000,5520,6174.95,5437.5,5982.5,353267.20800000004,0
+UVXY.US,D,20210929,000000,5947.5,6205,5832.5,6132.5,205086.988,0
+UVXY.US,D,20210930,000000,5890,6297.5,5677.5,6137.5,253326.652,0
+UVXY.US,D,20211001,000000,5945,6257.5,5585,5802.5,216422.06800000003,0
+UVXY.US,D,20211004,000000,5812.5,6370,5735,6042.5,247889.496,0
+UVXY.US,D,20211005,000000,5965,6042.5,5545,5747.5,154258.456,0
+UVXY.US,D,20211006,000000,5875,6263.75,5582.5,5610,232467.94,0
+UVXY.US,D,20211007,000000,5450,5457.5,5270,5312.5,116694.04,0
+UVXY.US,D,20211008,000000,5202.5,5277.5,5090,5147.5,158694.13600000003,0
+UVXY.US,D,20211011,000000,5222.5,5260,4952.5,5252.5,130004.20400000001,0
+UVXY.US,D,20211012,000000,5127.5,5272.45,5007.5,5092.5,117171.492,0
+UVXY.US,D,20211013,000000,5050,5205,4925,4947.5,145247.98,0
+UVXY.US,D,20211014,000000,4712.5,4742.5,4532.5,4540,129201.996,0
+UVXY.US,D,20211015,000000,4480,4565,4352.5,4542.5,117455.488,0
+UVXY.US,D,20211018,000000,4637.5,4657.5,4395,4395,86625.012,0
+UVXY.US,D,20211019,000000,4362.5,4420,4305.98,4342.5,86207.528,0
+UVXY.US,D,20211020,000000,4355,4372.5,4257.5,4277.5,88999.76400000001,0
+UVXY.US,D,20211021,000000,4325,4355,4052.5,4085,102072.78000000001,0
+UVXY.US,D,20211022,000000,4085,4347.5,4017.5,4195,160191.804,0
+UVXY.US,D,20211025,000000,4147.5,4264.97,4010,4015,89569.48800000001,0
+UVXY.US,D,20211026,000000,3947.5,4270,3942.5,4122.5,149545.088,0
+UVXY.US,D,20211027,000000,4112.5,4295.02,3975,4267.5,143055.044,0
+UVXY.US,D,20211028,000000,4165,4192.5,4055,4075,101288.144,0
+UVXY.US,D,20211029,000000,4232.5,4242.5,4085,4110,112303.08799999999,0
+UVXY.US,D,20211101,000000,4065,4250,4013.75,4032.5,95928.42,0
+UVXY.US,D,20211102,000000,4017.5,4017.5,3862.5,3875,109609.272,0
+UVXY.US,D,20211103,000000,3877.5,3922.5,3617.5,3657.5,151533.428,0
+UVXY.US,D,20211104,000000,3602.5,3820,3565,3735,147551.288,0
+UVXY.US,D,20211105,000000,3680,3969.98,3661.25,3937.5,151434.252,0
+UVXY.US,D,20211108,000000,3850,4065,3831.25,3942.5,107113.40000000001,0
+UVXY.US,D,20211109,000000,3995,4197.5,3980,4047.5,171024.044,0
+UVXY.US,D,20211110,000000,4177.5,4312.5,3942.5,4155,222803.108,0
+UVXY.US,D,20211111,000000,4020,4092.5,3897.5,4030,103739.68400000001,0
+UVXY.US,D,20211112,000000,3927.5,3980,3790,3810,110953.14,0
+UVXY.US,D,20211115,000000,3745,3932.5,3737.5,3737.5,109854.068,0
+UVXY.US,D,20211116,000000,3787.5,3792.42,3670,3755,90482.864,0
+UVXY.US,D,20211117,000000,3745,3865,3712.5,3847.5,117232.60800000001,0
+UVXY.US,D,20211118,000000,3795,3982.5,3767.5,3907.5,119181.196,0
+UVXY.US,D,20211119,000000,3927.5,4043.75,3850,3982.5,127766.688,0
+UVXY.US,D,20211122,000000,3852.5,4105,3810,4077.5,138282.432,0
+UVXY.US,D,20211123,000000,4080,4202.5,3912.5,3940,184544.67200000002,0
+UVXY.US,D,20211124,000000,4090,4195,3822.5,3852.5,176128.82400000002,0
+UVXY.US,D,20211126,000000,4550,5500,4442.5,5295,355435.884,0
+UVXY.US,D,20211129,000000,4502.5,4560,4023.75,4210,210079.42799999999,0
+UVXY.US,D,20211130,000000,4575,5144.8,4435.02,5130,341957.336,0
+UVXY.US,D,20211201,000000,4580,5705.25,4317.5,5690,329745.52,0
+UVXY.US,D,20211202,000000,5425,5577.5,5022.5,5200,347938.57200000004,0
+UVXY.US,D,20211203,000000,5125,6555,5065,5875,466669.0360000001,0
+UVXY.US,D,20211206,000000,5565,5866.25,5142.5,5182.5,278973.624,0
+UVXY.US,D,20211207,000000,4737.5,4742.5,4230,4320,193312.45200000002,0
+UVXY.US,D,20211208,000000,4267.5,4352.5,3937.5,3947.5,159297.63600000003,0
+UVXY.US,D,20211209,000000,3955,4235,3850,4105,244969.37200000003,0
+UVXY.US,D,20211210,000000,3820,4015,3710,3730,235939.832,0
+UVXY.US,D,20211213,000000,3772.5,4006.25,3762.5,3935,211143.076,0
+UVXY.US,D,20211214,000000,4142.5,4330,3977.5,4042.5,280678.884,0
+UVXY.US,D,20211215,000000,4087.5,4325,3612.5,3620,328717.22400000005,0
+UVXY.US,D,20211216,000000,3520,4022.5,3500,3837.5,250312.496,0
+UVXY.US,D,20211217,000000,4062.5,4205,3800,4025,315054.26800000004,0
+UVXY.US,D,20211220,000000,4582.5,4822.5,4197.5,4237.5,317858.976,0
+UVXY.US,D,20211221,000000,4035,4187.5,3870,3937.5,200325.576,0
+UVXY.US,D,20211222,000000,3925,3925,3592.5,3592.5,164916.816,0
+UVXY.US,D,20211223,000000,3545,3562.5,3472.5,3537.5,127283.532,0
+UVXY.US,D,20211227,000000,3492.5,3562.5,3380,3402.5,121378.04,0
+UVXY.US,D,20211228,000000,3380,3432.5,3277.5,3277.5,152765.128,0
+UVXY.US,D,20211229,000000,3272.5,3327.5,3112.5,3160,134148.304,0
+UVXY.US,D,20211230,000000,3125,3192.5,3043.75,3150,105031.35200000001,0
+UVXY.US,D,20211231,000000,3135,3190,3062.5,3107.5,112820.616,0
+UVXY.US,D,20220103,000000,3042.5,3135,2945,2952.5,135443.248,0
+UVXY.US,D,20220104,000000,2917.5,3077.5,2905,2942.5,182846.86000000002,0
+UVXY.US,D,20220105,000000,2975,3295,2877.5,3295,309968.62799999997,0
+UVXY.US,D,20220106,000000,3307.5,3400,3167.5,3312.5,303110.436,0
+UVXY.US,D,20220107,000000,3307.5,3435,3145,3166.25,250858.41600000003,0
+UVXY.US,D,20220110,000000,3355,3620,3067.5,3087.5,405334.048,0
+UVXY.US,D,20220111,000000,3147.5,3245,2907.5,2917.5,273903.276,0
+UVXY.US,D,20220112,000000,2860,2960,2790,2877.5,195464.78000000003,0
+UVXY.US,D,20220113,000000,2862.5,3178.75,2817.5,3137.5,249999.192,0
+UVXY.US,D,20220114,000000,3300,3327.5,3031.25,3070,328861.804,0
+UVXY.US,D,20220118,000000,3270,3470,3260,3420,371877.632,0
+UVXY.US,D,20220119,000000,3320,3595,3292.5,3550,322205.95200000005,0
+UVXY.US,D,20220120,000000,3417.5,3815.55,3215.02,3777.5,332836.436,0
+UVXY.US,D,20220121,000000,3880,4312.5,3762.25,4300,584880.812,0
+UVXY.US,D,20220124,000000,4810,5597.5,4325,4420,814898.476,0
+UVXY.US,D,20220125,000000,4907.5,5165,4290,4487.5,708506.8360000001,0
+UVXY.US,D,20220126,000000,4190,4775,3900,4607.5,638002.976,0
+UVXY.US,D,20220127,000000,4272.5,4850,4142.5,4662.5,451604.172,0
+UVXY.US,D,20220128,000000,4525,4825,4200,4237.5,450947.784,0
+UVXY.US,D,20220131,000000,4300,4354.75,3802.5,3805,281142.884,0
+UVXY.US,D,20220201,000000,3695,3857.5,3375,3392.5,237632.804,0
+UVXY.US,D,20220202,000000,3352.5,3485,3252.5,3277.5,249966.696,0
+UVXY.US,D,20220203,000000,3590,3922.5,3450,3867.5,386276.46400000004,0
+UVXY.US,D,20220204,000000,3802.5,3972.48,3477.5,3660,341688.16800000006,0
+UVXY.US,D,20220207,000000,3537.5,3597.5,3395,3507.5,198997.016,0
+UVXY.US,D,20220208,000000,3462.5,3554.98,3252.5,3272.5,240782.96800000002,0
+UVXY.US,D,20220209,000000,3130,3186.25,3077.5,3085,192006.86800000002,0
+UVXY.US,D,20220210,000000,3320,3630,3092.5,3515,480393.34400000004,0
+UVXY.US,D,20220211,000000,3502.5,4385,3462.5,4165,658885.312,0
+UVXY.US,D,20220214,000000,4240,4645,4160,4232.5,599204.12,0
+UVXY.US,D,20220215,000000,3795,3944.65,3705,3722.5,304922.396,0
+UVXY.US,D,20220216,000000,3797.5,3915,3475,3507.5,317113.936,0
+UVXY.US,D,20220217,000000,3795,4137.5,3772.5,4105,415083.804,0
+UVXY.US,D,20220218,000000,4165,4410,4067.5,4251.25,443850.108,0
+UVXY.US,D,20220222,000000,4335,4559.95,4087.5,4205,458193.52400000003,0
+UVXY.US,D,20220223,000000,4047.5,4600,4027.5,4570,409197.196,0
+UVXY.US,D,20220224,000000,5335,5347.1,4320,4360,500087.14800000004,0
+UVXY.US,D,20220225,000000,4307.5,4440,4007.5,4092.5,324302.588,0
+UVXY.US,D,20220228,000000,4557.5,4637.5,4257.5,4385,387457.38800000004,0
+UVXY.US,D,20220301,000000,4552.5,5190,4465,5085,435472.90400000004,0
+UVXY.US,D,20220302,000000,5002.5,5057.5,4542.5,4610,292583.55600000004,0
+UVXY.US,D,20220303,000000,4540,4841.25,4447.5,4660,299110.952,0
+UVXY.US,D,20220304,000000,5050,5275,4915,4962.5,426773.38800000004,0
+UVXY.US,D,20220307,000000,4995,5625,4982.5,5600,344807.916,0
+UVXY.US,D,20220308,000000,5547.5,5867.5,5077.5,5502.5,429723.064,0
+UVXY.US,D,20220309,000000,5085,5245,4957.5,5187.5,254452.208,0
+UVXY.US,D,20220310,000000,5287.5,5327.5,4835,4842.5,225489.50400000002,0
+UVXY.US,D,20220311,000000,4620,5010,4605,4980,208981.588,0
+UVXY.US,D,20220314,000000,4957.5,5450,4730,5220,303133.76,0
+UVXY.US,D,20220315,000000,5142.5,5337.5,4737.5,4992.5,253907.59600000002,0
+UVXY.US,D,20220316,000000,4710,4832.5,4215,4262.5,279909.12799999997,0
+UVXY.US,D,20220317,000000,4265,4317.45,4052.5,4155,162304.55200000003,0
+UVXY.US,D,20220318,000000,4250,4297.5,3797.5,3832.5,219800.26,0
+UVXY.US,D,20220321,000000,3835,3985,3627.5,3772.5,217221.46400000004,0
+UVXY.US,D,20220322,000000,3675,3735,3620,3680,163207.972,0
+UVXY.US,D,20220323,000000,3832.5,3875,3642.5,3662.5,181117.928,0
+UVXY.US,D,20220324,000000,3657.5,3725,3497.5,3535,161011.024,0
+UVXY.US,D,20220325,000000,3500,3637.5,3382.5,3397.5,214566.20400000003,0
+UVXY.US,D,20220328,000000,3442.5,3650,3307.5,3312.5,240445.852,0
+UVXY.US,D,20220329,000000,3175,3202.5,3050,3082.5,284084.36000000004,0
+UVXY.US,D,20220330,000000,3115,3280,3040,3137.5,218488.384,0
+UVXY.US,D,20220331,000000,3160,3392.5,3145,3365,204593.188,0
+UVXY.US,D,20220401,000000,3282.5,3392.5,3175,3187.5,219798.496,0
+UVXY.US,D,20220404,000000,3148,3186.75,2933.75,2945,167796.396,0
+UVXY.US,D,20220405,000000,3000,3320,2960,3305,302369.77200000006,0
+UVXY.US,D,20220406,000000,3472.5,3700,3380,3410,431969.384,0
+UVXY.US,D,20220407,000000,3455,3552.5,3235,3282.5,268402.592,0
+UVXY.US,D,20220408,000000,3337.5,3392.5,3142.5,3275,267679.16400000005,0
+UVXY.US,D,20220411,000000,3380,3550,3317.5,3540,279460.804,0
+UVXY.US,D,20220412,000000,3420,3616.25,3297.5,3600,305232.84,0
+UVXY.US,D,20220413,000000,3617.5,3629.98,3207.5,3235,245009.05200000003,0
+UVXY.US,D,20220414,000000,3155,3357.5,3075,3335,232199.576,0
+UVXY.US,D,20220418,000000,3390,3398.75,3222.5,3280,256742.27200000003,0
+UVXY.US,D,20220419,000000,3265,3291.25,2980,3032.5,231209.34,0
+UVXY.US,D,20220420,000000,2952.5,3040,2890,2925,262964.36000000004,0
+UVXY.US,D,20220421,000000,2845,3332.5,2835,3255,403350.95200000005,0
+UVXY.US,D,20220422,000000,3267.5,3892.5,3230,3847.5,576404.556,0
+UVXY.US,D,20220425,000000,3932.5,4197.5,3687.5,3712.5,565673.692,0
+UVXY.US,D,20220426,000000,3817.5,4335,3812.5,4307.5,478974.52,0
+UVXY.US,D,20220427,000000,4317.5,4450,4052.5,4437.5,508438.808,0
+UVXY.US,D,20220428,000000,4100,4277.5,3812.5,4090,370715.37200000003,0
+UVXY.US,D,20220429,000000,4182.5,4605,3995,4567.5,390097.276,0
+UVXY.US,D,20220502,000000,4595,4940,4425,4460,486972.52400000003,0
+UVXY.US,D,20220503,000000,4372.5,4437.5,4050,4077.5,316445.66000000003,0
+UVXY.US,D,20220504,000000,3990,4080,3465,3515,370220.76800000004,0
+UVXY.US,D,20220505,000000,3642.5,4577.5,3602.5,4440,528353.7400000001,0
+UVXY.US,D,20220506,000000,4535,4912.5,4325,4345,528721.96,0
+UVXY.US,D,20220509,000000,4637.5,4937.5,4562.5,4872.5,464686.9280000001,0
+UVXY.US,D,20220510,000000,4510,4907.5,4478.75,4625,339268.26,0
+UVXY.US,D,20220511,000000,4652.5,4723.75,4275,4575,396552.92000000004,0
+UVXY.US,D,20220512,000000,4687.5,4836.25,4408.75,4455,319369.74,0
+UVXY.US,D,20220513,000000,4195,4272.5,4012.5,4027.5,255316.81200000003,0
+UVXY.US,D,20220516,000000,3992.5,4030,3758.75,3772.5,207389.52000000002,0
+UVXY.US,D,20220517,000000,3605,3740,3552.5,3630,221851.71600000001,0
+UVXY.US,D,20220518,000000,3742.5,4455,3712.5,4412.5,360008.196,0
+UVXY.US,D,20220519,000000,4532.5,4577.5,3970,3995,360629.96400000004,0
+UVXY.US,D,20220520,000000,3805,4460,3777.5,4002.5,435952.03200000006,0
+UVXY.US,D,20220523,000000,3902.5,4103.75,3825,3935,238558.78399999999,0
+UVXY.US,D,20220524,000000,4032.5,4225,3910,3937.5,316150.824,0
+UVXY.US,D,20220525,000000,4052.5,4056.68,3760,3820,199327.676,0
+UVXY.US,D,20220526,000000,3767.5,3790,3690,3772.5,161863.556,0
+UVXY.US,D,20220527,000000,3632.5,3677.5,3537.5,3552.5,149960.372,0
+UVXY.US,D,20220531,000000,3655,3775,3427.5,3460,207174.30800000002,0
+UVXY.US,D,20220601,000000,3392.5,3692.5,3340,3422.5,246578.10400000002,0
+UVXY.US,D,20220602,000000,3442.5,3474.98,3232.5,3315,179906.05200000003,0
+UVXY.US,D,20220603,000000,3407.5,3475,3332.5,3365,204996.632,0
+UVXY.US,D,20220606,000000,3265,3380,3240,3295,179095.116,0
+UVXY.US,D,20220607,000000,3425,3435,3157.5,3172.5,166276.988,0
+UVXY.US,D,20220608,000000,3222.5,3275,3137.5,3162.5,170576.79200000002,0
+UVXY.US,D,20220609,000000,3245,3411.25,3167.52,3387.5,216077.34,0
+UVXY.US,D,20220610,000000,3595,3815,3542.5,3697.5,375075.828,0
+UVXY.US,D,20220613,000000,4152.5,4525,3962.5,4450,465269.95999999996,0
+UVXY.US,D,20220614,000000,4395,4490,4175,4245,275552.744,0
+UVXY.US,D,20220615,000000,4095,4112.5,3675,3887.5,336992.14800000004,0
+UVXY.US,D,20220616,000000,4167.5,4407.5,4122.5,4237.5,362899.412,0
+UVXY.US,D,20220617,000000,4222.5,4322.5,3986.2,4047.5,232154.304,0
+UVXY.US,D,20220621,000000,3825,3945,3717.5,3945,178450.57200000001,0
+UVXY.US,D,20220622,000000,4035,4057.5,3687.5,3712.5,204592.804,0
+UVXY.US,D,20220623,000000,3665,3843.75,3647.5,3697.5,176864.35600000003,0
+UVXY.US,D,20220624,000000,3600,3610,3512.5,3597.5,149533.016,0
+UVXY.US,D,20220627,000000,3550,3612.5,3407.5,3427.5,166440.29200000002,0
+UVXY.US,D,20220628,000000,3367.5,3617.5,3318.75,3567.5,209192.87600000002,0
+UVXY.US,D,20220629,000000,3600,3707.5,3525,3592.5,164412.38,0
+UVXY.US,D,20220630,000000,3700,3849.05,3592.5,3632.5,260973.06000000003,0
+UVXY.US,D,20220701,000000,3687.5,3787.5,3475,3497.5,182658.608,0
+UVXY.US,D,20220705,000000,3685,3795,3477.5,3502.5,189478.992,0
+UVXY.US,D,20220706,000000,3510,3585,3382.5,3412.5,171931.00800000003,0
+UVXY.US,D,20220707,000000,3377.5,3387.5,3277.5,3360,140966.78,0
+UVXY.US,D,20220708,000000,3367.5,3367.5,3207.5,3247.5,212123.688,0
+UVXY.US,D,20220711,000000,3330,3420,3290,3382.5,168178.544,0
+UVXY.US,D,20220712,000000,3387.5,3487.5,3280,3435,165042.364,0
+UVXY.US,D,20220713,000000,3557.5,3580,3302.5,3347.5,247177.60400000002,0
+UVXY.US,D,20220714,000000,3510,3590,3347.5,3362.5,264470.02400000003,0
+UVXY.US,D,20220715,000000,3257.5,3292.5,3100,3110,243782.42799999999,0
+UVXY.US,D,20220718,000000,3080,3280,3042.5,3235,212489.90000000002,0
+UVXY.US,D,20220719,000000,3142.5,3180,3077.5,3172.5,204480.96000000002,0
+UVXY.US,D,20220720,000000,3137.5,3167.5,3037.5,3062.5,232224.17200000002,0
+UVXY.US,D,20220721,000000,3055,3121.25,2947.5,2957.5,245301.90000000002,0
+UVXY.US,D,20220722,000000,2947.5,3055,2902.5,2922.5,280093.11600000004,0
+UVXY.US,D,20220725,000000,2920,2950,2835,2875,201917.228,0
+UVXY.US,D,20220726,000000,2922.5,3042.5,2905,2977.5,300001.132,0
+UVXY.US,D,20220727,000000,2872.5,2882.5,2745,2832.5,267089.516,0
+UVXY.US,D,20220728,000000,2782.5,2835,2610,2622.5,271029.81200000003,0
+UVXY.US,D,20220729,000000,2605,2642.5,2552.5,2580,204325.30800000002,0
+UVXY.US,D,20220801,000000,2650,2724.7,2585,2705,253111.788,0
+UVXY.US,D,20220802,000000,2760,2839.98,2617.5,2757.5,344102.976,0
+UVXY.US,D,20220803,000000,2672.5,2685,2527.5,2552.5,210439.22000000003,0
+UVXY.US,D,20220804,000000,2582.5,2647.5,2552.5,2555,194972.788,0
+UVXY.US,D,20220805,000000,2645,2645,2460,2470,273717.436,0
+UVXY.US,D,20220808,000000,2470,2547.5,2375,2477.5,262573.332,0
+UVXY.US,D,20220809,000000,2530,2567.5,2475,2507.5,169649.252,0
+UVXY.US,D,20220810,000000,2375,2399.52,2277.5,2292.5,231123.496,0
+UVXY.US,D,20220811,000000,2280,2388.75,2258.52,2315,279330,0
+UVXY.US,D,20220812,000000,2292.5,2313.75,2200,2277.5,200630.176,0
+UVXY.US,D,20220815,000000,2325,2325,2202.5,2227.5,155155.352,0
+UVXY.US,D,20220816,000000,2235,2285,2207.5,2245,199376.348,0
+UVXY.US,D,20220817,000000,2282.5,2322.5,2192.5,2235,312380.79600000003,0
+UVXY.US,D,20220818,000000,2237.5,2265,2177.5,2187.5,189796.29200000002,0
+UVXY.US,D,20220819,000000,2250,2404.75,2237.5,2342.5,365746.55600000004,0
+UVXY.US,D,20220822,000000,2495,2590,2455,2570,365866.08400000003,0
+UVXY.US,D,20220823,000000,2552.5,2575,2442.5,2512.5,257039.032,0
+UVXY.US,D,20220824,000000,2480,2497.5,2357.5,2380,209091.768,0
+UVXY.US,D,20220825,000000,2347.5,2383.75,2255,2272.5,197434.42,0
+UVXY.US,D,20220826,000000,2285,2620,2255,2602.5,471866.308,0
+UVXY.US,D,20220829,000000,2657.5,2677.5,2532.55,2577.5,283072.604,0
+UVXY.US,D,20220830,000000,2547.5,2705,2532.5,2642.5,373703.40800000005,0
+UVXY.US,D,20220831,000000,2562.5,2619.3,2500,2557.5,265095.8,0
+UVXY.US,D,20220901,000000,2630,2730,2518,2532.5,348548.51600000006,0
+UVXY.US,D,20220902,000000,2403.75,2625,2350,2570,371931.184,0
+UVXY.US,D,20220906,000000,2487.5,2666.25,2472.5,2650,321468.248,0
+UVXY.US,D,20220907,000000,2660,2665,2421.25,2432.5,258305.644,0
+UVXY.US,D,20220908,000000,2502.5,2525,2365,2375,251081.29200000002,0
+UVXY.US,D,20220909,000000,2320,2338.75,2277.5,2337.5,218777.076,0
+UVXY.US,D,20220912,000000,2275,2363.75,2245,2317.5,197923.90800000002,0
+UVXY.US,D,20220913,000000,2472.5,2682.5,2425,2630,446488.7,0
+UVXY.US,D,20220914,000000,2620,2690,2570,2615,282249.412,0
+UVXY.US,D,20220915,000000,2627.5,2642.5,2512.5,2602.5,295150.608,0
+UVXY.US,D,20220916,000000,2705,2802.5,2580,2600,340175.14400000003,0
+UVXY.US,D,20220919,000000,2672.5,2677.5,2455,2485,194403.33200000002,0
+UVXY.US,D,20220920,000000,2562.5,2657.48,2530.02,2615,290897.42000000004,0
+UVXY.US,D,20220921,000000,2555,2732.05,2472.5,2730,403807.38800000004,0
+UVXY.US,D,20220922,000000,2697.5,2792.5,2637.5,2717.5,306401.428,0
+UVXY.US,D,20220923,000000,2807.5,3147.5,2797.5,2957.5,568462.172,0
+UVXY.US,D,20220926,000000,3060,3152.5,2877.5,3120,356287.60400000005,0
+UVXY.US,D,20220927,000000,3000,3302.5,2966.25,3182.5,384764.94800000003,0
+UVXY.US,D,20220928,000000,3150,3230,2930,2987.5,295350.564,0
+UVXY.US,D,20220929,000000,3107.5,3310,3100,3122.5,385842.776,0
+UVXY.US,D,20220930,000000,3150,3230,2975,3212.5,281522.676,0
+UVXY.US,D,20221003,000000,3077.5,3119.98,2912.5,3000,230462.288,0
+UVXY.US,D,20221004,000000,2820,2892.5,2792.5,2827.5,181045.64800000002,0
+UVXY.US,D,20221005,000000,2907.5,3000,2827.65,2862.5,158401.57200000001,0
+UVXY.US,D,20221006,000000,2837.5,3011.25,2807.5,2987.5,179802.25600000002,0
+UVXY.US,D,20221007,000000,3050,3212.5,3032.5,3177.5,227333.588,0
+UVXY.US,D,20221010,000000,3200,3406.25,3192.5,3292.5,237630.064,0
+UVXY.US,D,20221011,000000,3320,3433.75,3205,3372.5,215896.208,0
+UVXY.US,D,20221012,000000,3337.5,3375,3258.75,3312.5,153483.13999999998,0
+UVXY.US,D,20221013,000000,3397.5,3405,3130,3172.5,305059.016,0
+UVXY.US,D,20221014,000000,3082.5,3368.95,3052.5,3285,263541.536,0
+UVXY.US,D,20221017,000000,3130,3162.5,3050,3152.5,150766.348,0
+UVXY.US,D,20221018,000000,3052.5,3180,3032.52,3052.5,177812.23200000002,0
+UVXY.US,D,20221019,000000,3090,3167.5,3030,3092.5,158756.26,0
+UVXY.US,D,20221020,000000,3060,3102.5,2940,3037.5,197570.22400000002,0
+UVXY.US,D,20221021,000000,3007.5,3032.5,2920,3017.5,188978.95200000002,0
+UVXY.US,D,20221024,000000,2962.5,3080,2930,2942.5,134213.344,0
+UVXY.US,D,20221025,000000,2952.5,2962.5,2760,2770,136643.30000000002,0
+UVXY.US,D,20221026,000000,2805,2809.98,2655,2677.5,161362.144,0
+UVXY.US,D,20221027,000000,2650,2675,2572.52,2597.5,113926.116,0
+UVXY.US,D,20221028,000000,2597.5,2602.5,2472.5,2507.5,126124.616,0
+UVXY.US,D,20221031,000000,2535,2535,2440,2452.5,86429.46,0
+UVXY.US,D,20221101,000000,2407.5,2466.25,2400,2410,111545.22,0
+UVXY.US,D,20221102,000000,2438,2520,2372.5,2502.5,189514.176,0
+UVXY.US,D,20221103,000000,2550,2597.5,2392.52,2427.5,127085.35600000001,0
+UVXY.US,D,20221104,000000,2342.5,2457.5,2275,2377.5,178099.80800000002,0
+UVXY.US,D,20221107,000000,2360,2390,2302.5,2335,81241.86,0
+UVXY.US,D,20221108,000000,2307.5,2475,2302.5,2440,129879.768,0
+UVXY.US,D,20221109,000000,2447.5,2577.5,2442.55,2547.5,149147.216,0
+UVXY.US,D,20221110,000000,2325,2370,2257.5,2342.5,158655.776,0
+UVXY.US,D,20221111,000000,2370,2395,2295,2300,82594.272,0
+UVXY.US,D,20221114,000000,2310,2312.5,2205,2297.5,128111.83200000001,0
+UVXY.US,D,20221115,000000,2215,2440,2207.5,2337.5,227742.81600000002,0
+UVXY.US,D,20221116,000000,2300,2316.78,2242.5,2250,113471.11200000002,0
+UVXY.US,D,20221117,000000,2335,2335,2207.5,2220,109105.71200000001,0
+UVXY.US,D,20221118,000000,2185,2252.5,2175,2182.5,120009.216,0
+UVXY.US,D,20221121,000000,2187.5,2192.5,2085,2095,99202.99200000001,0
+UVXY.US,D,20221122,000000,2062.5,2067.5,1977.5,1985,97577.456,0
+UVXY.US,D,20221123,000000,1985,2001.25,1915,1920,122835.62,0
+UVXY.US,D,20221125,000000,1945,1957.5,1920,1935,50374.012,0
+UVXY.US,D,20221128,000000,1995,2062.5,1955,2040,111207.652,0
+UVXY.US,D,20221129,000000,2020,2057.5,1982.5,1997.5,101216.74,0
+UVXY.US,D,20221130,000000,1992.5,2047.5,1857.5,1880,176859.208,0
+UVXY.US,D,20221201,000000,1872.5,1932.5,1825,1830,139619.26,0
+UVXY.US,D,20221202,000000,1892.5,1892.5,1775,1780,148308.98400000003,0
+UVXY.US,D,20221205,000000,1817.5,1877.5,1772.5,1830,155363.368,0
+UVXY.US,D,20221206,000000,1810,1930,1785,1905,151021.144,0
+UVXY.US,D,20221207,000000,1925,1972.5,1900,1952.5,134562.768,0
+UVXY.US,D,20221208,000000,1940,1975,1870,1885,111113.672,0
+UVXY.US,D,20221209,000000,1900,1960,1880.02,1957.5,124687.80800000002,0
+UVXY.US,D,20221212,000000,1945,1965,1905,1942.5,90587.96,0
+UVXY.US,D,20221213,000000,1772.5,1920,1762.5,1810,190392.076,0
+UVXY.US,D,20221214,000000,1805,1841.25,1705,1720,205923.272,0
+UVXY.US,D,20221215,000000,1772.5,1940,1750,1887.5,219824.21200000003,0
+UVXY.US,D,20221216,000000,1942.5,1977.5,1855,1895,192728.996,0
+UVXY.US,D,20221219,000000,1872.5,1880,1775,1825,169195.04,0
+UVXY.US,D,20221220,000000,1830,1877.5,1768.75,1802.5,130921.916,0
+UVXY.US,D,20221221,000000,1737.5,1750,1685,1702.5,118639.25600000001,0
+UVXY.US,D,20221222,000000,1717.5,1957.5,1705,1837.5,279167.716,0
+UVXY.US,D,20221223,000000,1830,1857.5,1740,1765,132412.204,0
+UVXY.US,D,20221227,000000,1765,1812.5,1740,1755,111022.028,0
+UVXY.US,D,20221228,000000,1735,1767.5,1688.75,1760,132209.776,0
+UVXY.US,D,20221229,000000,1712.5,1727.5,1687.5,1722.5,103793.25600000001,0
+UVXY.US,D,20221230,000000,1750,1777.5,1715,1715,125571.1,0
+UVXY.US,D,20230103,000000,1695,1787.5,1675.5,1697.5,122685.592,0
+UVXY.US,D,20230104,000000,1677.5,1697.5,1620,1627.5,141118.44,0
+UVXY.US,D,20230105,000000,1652.5,1685,1632.5,1647.5,124910.6,0
+UVXY.US,D,20230106,000000,1597.5,1627.5,1550,1582.5,127607.72,0
+UVXY.US,D,20230109,000000,1572.5,1625,1550,1600,103160.196,0
+UVXY.US,D,20230110,000000,1610,1610,1492.5,1500,135248.772,0
+UVXY.US,D,20230111,000000,1487.5,1520,1482.5,1512.5,80179.644,0
+UVXY.US,D,20230112,000000,1462.5,1497.5,1395,1396.25,179411.00800000003,0
+UVXY.US,D,20230113,000000,1410,1410,1325,1347.5,144523.396,0
+UVXY.US,D,20230117,000000,1375,1395,1342.5,1362.5,110084.076,0
+UVXY.US,D,20230118,000000,1337.5,1447.5,1327.5,1435,230643.88,0
+UVXY.US,D,20230119,000000,1487.5,1515,1412.5,1440,185196.97600000002,0
+UVXY.US,D,20230120,000000,1425,1452.48,1357.5,1372.5,118383.84,0
+UVXY.US,D,20230123,000000,1365,1380,1337.5,1352.5,115258.468,0
+UVXY.US,D,20230124,000000,1365,1367.48,1265,1275,156834.928,0
+UVXY.US,D,20230125,000000,1332.5,1392.5,1267.5,1275,190623.71600000001,0
+UVXY.US,D,20230126,000000,1250,1292.5,1237.5,1250,157747.76,0
+UVXY.US,D,20230127,000000,1255,1255,1182.5,1215,163243.40800000002,0
+UVXY.US,D,20230130,000000,1262.5,1299.97,1247.5,1262.5,151975.628,0
+UVXY.US,D,20230131,000000,1267.5,1277.5,1207.5,1227.5,126870.80800000002,0
+UVXY.US,D,20230201,000000,1220,1265,1145,1167.5,231139.82799999998,0
+UVXY.US,D,20230202,000000,1127.5,1255,1112.5,1202.5,213220.76400000002,0
+UVXY.US,D,20230203,000000,1255,1285,1200,1222.5,200622.168,0
+UVXY.US,D,20230206,000000,1245,1275,1227.52,1272.5,129184.72,0
+UVXY.US,D,20230207,000000,1280,1285,1190,1210,193132.692,0
+UVXY.US,D,20230208,000000,1230,1310,1202.5,1280,185656.516,0
+UVXY.US,D,20230209,000000,1245,1342.5,1222.5,1335,181658.016,0
+UVXY.US,D,20230210,000000,1367.5,1412.5,1342.5,1362.5,184973.092,0
+UVXY.US,D,20230213,000000,1327.5,1337.48,1277.5,1287.5,99619.104,0
+UVXY.US,D,20230214,000000,1255,1284.97,1190,1210,207957.02800000002,0
+UVXY.US,D,20230215,000000,1225,1225,1175,1177.5,107121.23999999999,0
+UVXY.US,D,20230216,000000,1227.5,1272.5,1187.5,1270,212802.348,0
+UVXY.US,D,20230217,000000,1302.5,1350,1270,1280,198830.72400000002,0
+UVXY.US,D,20230221,000000,1365.25,1435,1337.5,1417.5,219213.34,0
+UVXY.US,D,20230222,000000,1425,1452.5,1345.02,1360,202878.664,0
+UVXY.US,D,20230223,000000,1312.5,1380,1275,1292.5,176806.896,0
+UVXY.US,D,20230224,000000,1357.5,1412.5,1347.5,1360,238429.232,0
+UVXY.US,D,20230227,000000,1310,1312.25,1267.5,1291.25,132818.57200000001,0
+UVXY.US,D,20230228,000000,1282.5,1285,1225,1247.5,101465.20000000001,0
+UVXY.US,D,20230301,000000,1255,1305,1225,1267.5,169368.348,0
+UVXY.US,D,20230302,000000,1295,1300,1192.5,1197.5,141152.192,0
+UVXY.US,D,20230303,000000,1174.75,1184.07,1135,1140,154268.71200000003,0
+UVXY.US,D,20230306,000000,1130,1135,1105,1112.5,118536.42800000001,0
+UVXY.US,D,20230307,000000,1115,1162.5,1087.5,1150,192228.10400000002,0
+UVXY.US,D,20230308,000000,1157.5,1165,1112.5,1122.5,115270.35600000001,0
+UVXY.US,D,20230309,000000,1105,1305,1092.5,1295,330694.444,0
+UVXY.US,D,20230310,000000,1312.5,1707.5,1305.02,1502.5,840071.292,0
+UVXY.US,D,20230313,000000,1742.5,1800,1527.5,1580,618847.616,0
+UVXY.US,D,20230314,000000,1412.5,1525,1320,1442.5,329406.97200000007,0
+UVXY.US,D,20230315,000000,1632.5,1822.5,1562.5,1607.5,648793.7280000001,0
+UVXY.US,D,20230316,000000,1687.5,1702.5,1390,1397.5,329218.156,0
+UVXY.US,D,20230317,000000,1465,1655,1425,1605,382822.12400000007,0
+UVXY.US,D,20230320,000000,1625,1660,1497.5,1505,273514.64,0
+UVXY.US,D,20230321,000000,1395,1401.25,1307.5,1315,287458.27999999997,0
+UVXY.US,D,20230322,000000,1300,1385,1237.5,1367.5,351940.96800000005,0
+UVXY.US,D,20230323,000000,1312.5,1472.5,1247.5,1435,379643.832,0
+UVXY.US,D,20230324,000000,1500,1590,1350,1355,436328.456,0
+UVXY.US,D,20230327,000000,1310,1340,1262.5,1272.5,229961.63199999998,0
+UVXY.US,D,20230328,000000,1280,1292.47,1225,1230,211362.396,0
+UVXY.US,D,20230329,000000,1177.5,1199.97,1155,1162.5,163768.38,0
+UVXY.US,D,20230330,000000,1155,1225,1150,1160,182793.44,0
+UVXY.US,D,20230331,000000,1155,1167.5,1132.5,1162.5,153140.276,0
+UVXY.US,D,20230403,000000,1162.5,1190,1112.5,1115,171044.46000000002,0
+UVXY.US,D,20230404,000000,1127.5,1195,1120,1145,244651.74,0
+UVXY.US,D,20230405,000000,1157.5,1190,1127.5,1130,215306.67599999998,0
+UVXY.US,D,20230406,000000,1145,1160,1087.5,1100,189370.88400000002,0
+UVXY.US,D,20230410,000000,1122.5,1127.5,1075,1085,154796.552,0
+UVXY.US,D,20230411,000000,1067.5,1080,1045,1070,157284.592,0
+UVXY.US,D,20230412,000000,1040,1090,1030,1077.5,242331.30800000002,0
+UVXY.US,D,20230413,000000,1050,1050,1012.5,1020,186366.828,0
+UVXY.US,D,20230414,000000,1030,1040,992.5,995,226341.992,0
+UVXY.US,D,20230417,000000,987.5,990,945,952.5,217887.51600000003,0
+UVXY.US,D,20230418,000000,945,965,927.5,942.5,179651.43600000002,0
+UVXY.US,D,20230419,000000,955,957.5,922.5,940,188957.74,0
+UVXY.US,D,20230420,000000,967.5,980,930,970,193864.64,0
+UVXY.US,D,20230421,000000,957.5,982.5,935,942.5,169454.092,0
+UVXY.US,D,20230424,000000,942.5,960,930,937.5,151380.856,0
+UVXY.US,D,20230425,000000,952.5,1057.5,942.225,1047.5,391056.46800000005,0
+UVXY.US,D,20230426,000000,1022.5,1040,965,1007.5,289021.376,0
+UVXY.US,D,20230427,000000,960,962.5,925,942.5,227751.29200000002,0
+UVXY.US,D,20230428,000000,932.5,937.5,887.5,890,213722.5,0
+UVXY.US,D,20230501,000000,877.25,878.75,835,865,205906.22400000002,0
+UVXY.US,D,20230502,000000,887.5,1012.5,887.5,922.5,506443.49600000004,0
+UVXY.US,D,20230503,000000,935,970,892.5,962.5,310693.112,0
+UVXY.US,D,20230504,000000,1000,1077.5,983.75,1032.5,404050.184,0
+UVXY.US,D,20230505,000000,972.5,977.5,907.5,917.5,186720.00800000003,0
+UVXY.US,D,20230508,000000,907.5,927.5,892.5,892.5,147075.048,0
+UVXY.US,D,20230509,000000,917.5,930,905,917.5,129459.20400000001,0
+UVXY.US,D,20230510,000000,877.5,942.5,862.5,885,271521.136,0
+UVXY.US,D,20230511,000000,900,927.5,865,870,205056.768,0
+UVXY.US,D,20230512,000000,857.5,900,847.5,870,235970.044,0
+UVXY.US,D,20230515,000000,857.5,875,832.5,837.5,183341.83200000002,0
+UVXY.US,D,20230516,000000,850,872.5,835,872.5,164622.01200000002,0
+UVXY.US,D,20230517,000000,840,857.475,822.5,830,256166.67599999998,0
+UVXY.US,D,20230518,000000,822.5,830,777.5,780,195206.01200000002,0
+UVXY.US,D,20230519,000000,770,835,762.5,807.5,280576.54,0
+UVXY.US,D,20230522,000000,810,837.5,787.5,810,152269.492,0
+UVXY.US,D,20230523,000000,827.5,850,795,830,247229.75600000002,0
+UVXY.US,D,20230524,000000,865,895,860,882.5,322576.06000000006,0
+UVXY.US,D,20230525,000000,842.5,875,835,850,153605.58000000002,0
+UVXY.US,D,20230526,000000,825,825,770,797.5,186211.564,0
+UVXY.US,D,20230530,000000,755,807.5,750,767.5,179379.57200000001,0
+UVXY.US,D,20230531,000000,780,795,750,762.5,128212.13600000001,0
+UVXY.US,D,20230601,000000,745,750,695,697.5,208158.2,0
+UVXY.US,D,20230602,000000,670,677.5,642.5,652.5,204117.336,0
+UVXY.US,D,20230605,000000,652.5,660,632.5,632.5,111740.54,0
+UVXY.US,D,20230606,000000,630,632.5,575,577.5,197734.288,0
+UVXY.US,D,20230607,000000,580,597.5,577.5,582.5,140282.65600000002,0
+UVXY.US,D,20230608,000000,587.5,590,550,560,141469.30000000002,0
+UVXY.US,D,20230609,000000,557.5,577.5,552.5,562.5,123509.33200000001,0
+UVXY.US,D,20230612,000000,567.5,580,562.5,570,103304.05200000001,0
+UVXY.US,D,20230613,000000,560,572.5,552.5,565,127381.23999999999,0
+UVXY.US,D,20230614,000000,565,565,540,542.5,177299.968,0
+UVXY.US,D,20230615,000000,537.5,562.5,532.5,562.5,117249.1,0
+UVXY.US,D,20230616,000000,562.5,567.5,530,530,134291.95200000002,0
+UVXY.US,D,20230620,000000,542.5,552.5,532.5,535,119847.488,0
+UVXY.US,D,20230621,000000,527.5,530,515,516.25,128297.89600000001,0
+UVXY.US,D,20230622,000000,525,527.5,492.5,495,103386.028,0
+UVXY.US,D,20230623,000000,516.5,526.25,497.75,508.75,289956.68,0
+UVXY.US,D,20230626,000000,509.5,509.5,490.252,506.25,298948.04,0
+UVXY.US,D,20230627,000000,500,500.245,472.25,487.5,304008.76,0
+UVXY.US,D,20230628,000000,481,483,460,460,244351.80000000002,0
+UVXY.US,D,20230629,000000,464,478.75,462.5,476,219631.80000000002,0
+UVXY.US,D,20230630,000000,465.75,470.25,456,462.25,213404.32000000004,0
+UVXY.US,D,20230703,000000,460,467.5,456.5,458.75,78661.44,0
+UVXY.US,D,20230705,000000,470.25,472,460,470,192478.84,0
+UVXY.US,D,20230706,000000,502.25,573.75,500.375,506.5,886188.32,0
+UVXY.US,D,20230707,000000,514,517.5,478.022,491.5,433502.8400000001,0
+UVXY.US,D,20230710,000000,490.5,500.25,481.25,484.5,292721.27999999997,0
+UVXY.US,D,20230711,000000,470,489.252,465.75,479,336394.92000000004,0
+UVXY.US,D,20230712,000000,453,454.75,436,438,463670.28,0
+UVXY.US,D,20230713,000000,426.25,442.5,420.25,441.75,313438.64,0
+UVXY.US,D,20230714,000000,441.75,450.25,429,433.75,329036.24,0
+UVXY.US,D,20230717,000000,435.25,435.75,420,431.75,253123.28,0
+UVXY.US,D,20230718,000000,429.75,432.5,419,423.25,287672.04,0
+UVXY.US,D,20230719,000000,415.75,439.25,414.75,435.75,367222.32000000007,0
+UVXY.US,D,20230720,000000,439.5,446.75,426.75,435.75,443446.72000000003,0
+UVXY.US,D,20230721,000000,427,431.25,415,427,388924.2,0
+UVXY.US,D,20230724,000000,425.75,426.25,410.5,416,388268.80000000005,0
+UVXY.US,D,20230725,000000,417,418.498,403.25,415.5,351593.72000000003,0
+UVXY.US,D,20230726,000000,422.5,422.5,397.5,399.25,486092.56,0
+UVXY.US,D,20230727,000000,388,442.25,387.25,428.75,1027433.6000000001,0
+UVXY.US,D,20230728,000000,406.25,420.75,397.25,403.75,578474.4400000001,0
+UVXY.US,D,20230731,000000,401.25,409.732,396.25,398,377088.4,0
+UVXY.US,D,20230801,000000,412.5,417.875,404.75,405.25,425336.6400000001,0
+UVXY.US,D,20230802,000000,443.75,477.5,441.5,461.5,1038309.96,0
+UVXY.US,D,20230803,000000,484,496,448.5,459.5,769416.2000000001,0
+UVXY.US,D,20230804,000000,435.25,487.91,422,481.75,985268.8,0
+UVXY.US,D,20230807,000000,465.75,473,443.5,445.5,633320.36,0
+UVXY.US,D,20230808,000000,474,519.25,456,457,994511.52,0
+UVXY.US,D,20230809,000000,452.75,479.75,436.5,451.75,1038088.56,0
+UVXY.US,D,20230810,000000,429.5,474,414.5,453.75,1360070.08,0
+UVXY.US,D,20230811,000000,466.75,470.75,425.25,427,805101.8,0
+UVXY.US,D,20230814,000000,435.75,447.125,414.5,415,609601.64,0
+UVXY.US,D,20230815,000000,427.5,458.5,425.5,451,847723.2800000001,0
+UVXY.US,D,20230816,000000,451.25,464.5,432.25,463.75,886178.8800000001,0
+UVXY.US,D,20230817,000000,454,496.5,449.25,495.75,780761.04,0
+UVXY.US,D,20230818,000000,519,522.5,471,477.75,867108.96,0
+UVXY.US,D,20230821,000000,471.5,482.25,455.25,458.25,543278.92,0
+UVXY.US,D,20230822,000000,444,473.25,444,460.5,497918.36,0
+UVXY.US,D,20230823,000000,452.75,454.235,436,438,524000.8400000001,0
+UVXY.US,D,20230824,000000,428.25,466.905,425.25,465.25,724193.8400000001,0
+UVXY.US,D,20230825,000000,456.25,472.625,427.75,435,871004,0
+UVXY.US,D,20230828,000000,421.25,424.25,407.75,408.5,569559,0
+UVXY.US,D,20230829,000000,407.25,407.75,387.5,393,670622.8400000001,0
+UVXY.US,D,20230830,000000,387,391.75,372.25,373.25,507342.4,0
+UVXY.US,D,20230831,000000,373.75,374.5,359.75,362.25,491627.2,0
+UVXY.US,D,20230901,000000,354,360,349.75,354.75,536404.7200000001,0
+UVXY.US,D,20230905,000000,357.75,366,350.5,357.25,472158.16,0
+UVXY.US,D,20230906,000000,361.75,380.5,358.75,369.25,702599.36,0
+UVXY.US,D,20230907,000000,386.25,392.25,364.5,368,676864.4,0
+UVXY.US,D,20230908,000000,365.5,366.25,348.25,356,623500.16,0
+UVXY.US,D,20230911,000000,347,354.75,341.5,344.25,494933.12000000005,0
+UVXY.US,D,20230912,000000,350,351.75,338,346.75,579554.4400000001,0
+UVXY.US,D,20230913,000000,343,344.5,333.75,337.25,767554.2000000001,0
+UVXY.US,D,20230914,000000,330.5,332,321.25,321.75,651774.88,0
+UVXY.US,D,20230915,000000,325.25,342.5,320,340.5,986005.0800000001,0
+UVXY.US,D,20230918,000000,347,350.75,329,336.875,680385.76,0
+UVXY.US,D,20230919,000000,337,349.22,331,334,880439.76,0
+UVXY.US,D,20230920,000000,325,354.25,322.5,352.75,975204.6400000001,0
+UVXY.US,D,20230921,000000,377.5,395.25,366,394.75,1520849.72,0
+UVXY.US,D,20230922,000000,390.5,398,374.235,395.5,884578.8800000001,0
+UVXY.US,D,20230925,000000,411.5,418.44,392.375,396,879286.4800000001,0
+UVXY.US,D,20230926,000000,409.5,454.75,402.25,451,1215523.6,0
+UVXY.US,D,20230927,000000,431.75,462.242,422.25,423,1050726.6400000001,0
+UVXY.US,D,20230928,000000,423.5,430.75,388.75,393,829302.28,0
+UVXY.US,D,20230929,000000,371.25,406.25,367.75,405.25,902909.76,0
+UVXY.US,D,20231002,000000,406.5,419.625,390.247,406.5,672297.2000000001,0
+UVXY.US,D,20231003,000000,423.5,473.75,413,463.25,1013117.8400000001,0
+UVXY.US,D,20231004,000000,451.75,461.01,425.75,428,821625.7200000001,0
+UVXY.US,D,20231005,000000,428,457.25,419.5,420,714938.2400000001,0
+UVXY.US,D,20231006,000000,440,454.5,398.25,411.5,835246.0800000001,0
+UVXY.US,D,20231009,000000,433.75,440.875,402.75,402.75,531667.16,0
+UVXY.US,D,20231010,000000,396,397,375,383,692568.3200000001,0
+UVXY.US,D,20231011,000000,375.5,402,368.972,373,860762.4400000001,0
+UVXY.US,D,20231012,000000,366.25,407.22,354.498,385,1288461.04,0
+UVXY.US,D,20231013,000000,382.25,467.75,378.752,452.75,1714169.4800000002,0
+UVXY.US,D,20231016,000000,426,429,387.5,388.25,1028319.4400000001,0
+UVXY.US,D,20231017,000000,410.5,416.432,379.252,402.75,1155804.24,0
+UVXY.US,D,20231018,000000,417.5,450.75,413.25,443.125,1359897.6,0
+UVXY.US,D,20231019,000000,432.75,478.25,423.25,476,1606642.6400000001,0
+UVXY.US,D,20231020,000000,475.5,493.25,459.5,480.5,1317433.6800000002,0
+UVXY.US,D,20231023,000000,493.25,504.5,432.25,456.25,947886.96,0
+UVXY.US,D,20231024,000000,438,455.75,422.5,425.25,750097.1200000001,0
+UVXY.US,D,20231025,000000,428,481.25,427.5,465.75,1231546.16,0
+UVXY.US,D,20231026,000000,466.25,492.75,455,472.25,1174416.4800000002,0
+UVXY.US,D,20231027,000000,456.75,499.25,449.002,495.25,1245757.76,0
+UVXY.US,D,20231030,000000,467.25,468.25,439.25,440.25,892019.16,0
+UVXY.US,D,20231031,000000,435.25,442.75,397.75,399.5,865583.8,0
+UVXY.US,D,20231101,000000,392,393.245,369,372,1257769.96,0
+UVXY.US,D,20231102,000000,359.5,368.25,352.5,353,785879.52,0
+UVXY.US,D,20231103,000000,343.5,347.25,337,341,790464.16,0
+UVXY.US,D,20231106,000000,333.75,338.25,323,324,754574.52,0
+UVXY.US,D,20231107,000000,322.25,327.5,317.82,321.25,625210.16,0
+UVXY.US,D,20231108,000000,315.5,326.75,310.25,311.75,867701.76,0
+UVXY.US,D,20231109,000000,306.5,334.75,305.778,330.75,1190057.4400000002,0
+UVXY.US,D,20231110,000000,321.75,322.238,305.5,309.75,845208.56,0
+UVXY.US,D,20231113,000000,312.75,315.5,300,305,647785.88,0
+UVXY.US,D,20231114,000000,288.5,302,287.25,301.5,750993.56,0
+UVXY.US,D,20231115,000000,294,297.25,289.5,291.25,614690.8,0
+UVXY.US,D,20231116,000000,291.5,293.625,284,285,761257.8,0
+UVXY.US,D,20231117,000000,282.75,286.65,276.75,278.75,640930.56,0
+UVXY.US,D,20231120,000000,275.5,276.5,270.5,275,490451.2,0
+UVXY.US,D,20231121,000000,276.75,277,265.242,266.75,632986.7200000001,0
+UVXY.US,D,20231122,000000,261,273.922,260.5,270,700682.04,0
+UVXY.US,D,20231124,000000,267,268.747,251,252.25,410133.08,0
+UVXY.US,D,20231127,000000,255.75,256,252.5,255,501413.95999999996,0
+UVXY.US,D,20231128,000000,253.5,256.5,247.75,250,758012.4400000001,0
+UVXY.US,D,20231129,000000,246.5,256.992,245.75,255.75,807376.3200000001,0
+UVXY.US,D,20231130,000000,253,258,248.75,250,722460.3200000001,0
+UVXY.US,D,20231201,000000,247.75,249.5,243.307,247.75,809944.68,0
+UVXY.US,D,20231204,000000,253.75,260.5,248.25,249.5,817024,0
+UVXY.US,D,20231205,000000,250.5,251.345,245.75,246.25,603591.48,0
+UVXY.US,D,20231206,000000,241.75,250.5,240.25,248.25,624139.08,0
+UVXY.US,D,20231207,000000,247,250.5,245.75,248.5,391137.24,0
+UVXY.US,D,20231208,000000,245.5,245.5,237,237.75,743232.04,0
+UVXY.US,D,20231211,000000,236.75,237.25,228.75,229,488357.48,0
+UVXY.US,D,20231212,000000,225,226.625,217.5,219.75,633331.04,0
+UVXY.US,D,20231213,000000,218,222.75,213.75,215.5,850646.36,0
+UVXY.US,D,20231214,000000,211.25,223.652,211.25,214.25,755761.48,0
+UVXY.US,D,20231215,000000,215.5,225.5,213.5,224.5,803848.28,0
+UVXY.US,D,20231218,000000,223.75,226.5,223,225.25,388840.08,0
+UVXY.US,D,20231219,000000,227.25,231,225.5,230.5,503614.80000000005,0
+UVXY.US,D,20231220,000000,228.5,255.5,226.5,250.75,1443792.04,0
+UVXY.US,D,20231221,000000,245.25,254.247,239.5,243,1236347,0
+UVXY.US,D,20231222,000000,240.5,248.75,233.5,233.75,817996.4400000001,0
+UVXY.US,D,20231226,000000,232.25,234.748,223.75,224.5,411387.28,0
+UVXY.US,D,20231227,000000,222,222,210.5,211,706880.68,0
+UVXY.US,D,20231228,000000,209.25,214,208.25,210.25,569886.5599999999,0
+UVXY.US,D,20231229,000000,209.25,218.248,207.5,211,1062425.16,0
+UVXY.US,D,20240102,000000,218.75,224.375,208.25,210.75,1429647.4800000002,0
+UVXY.US,D,20240103,000000,216,226.75,211.25,221.75,1564652.84,0
+UVXY.US,D,20240104,000000,222.25,223.16,215,221.25,959941.04,0
+UVXY.US,D,20240105,000000,218.5,218.75,207.5,210.5,1297679.32,0
+UVXY.US,D,20240108,000000,210.5,211.75,199.25,203.5,815222.48,0
+UVXY.US,D,20240109,000000,206.25,206.5,195.252,196,798639,0
+UVXY.US,D,20240110,000000,194.25,195.5,191.5,193.5,750655.6400000001,0
+UVXY.US,D,20240111,000000,188.75,202.095,188,191.25,1417770.1600000001,0
+UVXY.US,D,20240112,000000,190.75,197.25,190,196.25,1145293.6400000001,0
+UVXY.US,D,20240116,000000,203.25,212.5,199.25,206.25,1523312.96,0
+UVXY.US,D,20240117,000000,215.75,225,210,217.25,1542420.92,0
+UVXY.US,D,20240118,000000,209.25,217.25,205.25,206.25,1022034.9199999999,0
+UVXY.US,D,20240119,000000,200.25,202.497,196.252,199,1012087.96,0
+UVXY.US,D,20240122,000000,194.75,197.125,187.75,189.5,804669.28,0
+UVXY.US,D,20240123,000000,185.25,185.75,180.25,180.75,740900.3200000001,0
+UVXY.US,D,20240124,000000,177.5,188,177.5,188,1179301.6800000002,0
+UVXY.US,D,20240125,000000,187,191.75,185.25,191.25,914801.4800000001,0
+UVXY.US,D,20240126,000000,189.75,192.25,185.375,189,730878.04,0
+UVXY.US,D,20240129,000000,189.25,194.25,188.25,191.375,622851.64,0
+UVXY.US,D,20240130,000000,189.25,189.75,185.75,187,629432.92,0
+UVXY.US,D,20240131,000000,187.25,203.15,186.25,200.75,2079526.8399999999,0
+UVXY.US,D,20240201,000000,196.75,203.747,192.25,198.5,1131847.1199999999,0
+UVXY.US,D,20240202,000000,196.5,200.125,192.25,197.5,1048409.2000000001,0
+UVXY.US,D,20240205,000000,194.75,201.05,185.25,186.5,1093055,0
+UVXY.US,D,20240206,000000,183.5,186.75,178.75,179.5,934685.56,0
+UVXY.US,D,20240207,000000,176.75,180.75,176.252,178.5,880953.76,0
+UVXY.US,D,20240208,000000,177.5,181.5,176,176.5,569106.8,0
+UVXY.US,D,20240209,000000,175.25,179.5,173.5,179,783603.2400000001,0
+UVXY.US,D,20240212,000000,177.5,187.15,176.25,184.5,1002864.12,0
+UVXY.US,D,20240213,000000,193.5,222.748,190.765,204.75,2612812.44,0
+UVXY.US,D,20240214,000000,192.25,198.25,186.5,188.25,1622190.32,0
+UVXY.US,D,20240215,000000,184.75,191.25,183.25,185.75,1072144,0
+UVXY.US,D,20240216,000000,187.75,189.75,179.75,185.25,1189447.16,0
+UVXY.US,D,20240220,000000,189,201.125,187.875,193.75,1285277.4400000002,0
+UVXY.US,D,20240221,000000,195.75,198.422,190.75,191.5,950821.16,0
+UVXY.US,D,20240222,000000,180.25,186.625,177,186.5,959400.96,0
+UVXY.US,D,20240223,000000,181.25,183.25,175.25,176,943616.4800000001,0
+UVXY.US,D,20240226,000000,174,174.375,171.75,172.75,582498.3200000001,0
+UVXY.US,D,20240227,000000,170.25,171.25,167.5,168.5,525713.2000000001,0
+UVXY.US,D,20240228,000000,170,174.25,169,172.25,772640.96,0
+UVXY.US,D,20240229,000000,168,174.5,167.25,169,853638.8800000001,0
+UVXY.US,D,20240301,000000,166.75,170.75,164.75,169.25,859985.2000000001,0
+UVXY.US,D,20240304,000000,168.75,170.5,167.25,169.25,484089,0
+UVXY.US,D,20240305,000000,171.5,186.625,170.75,179.25,2100273.2,0
+UVXY.US,D,20240306,000000,172.25,182.25,171.252,179.75,1231302.6,0
+UVXY.US,D,20240307,000000,174.25,182,173.75,179,863299.2000000001,0
+UVXY.US,D,20240308,000000,175,194.75,173.122,185.5,1783553.72,0
+UVXY.US,D,20240311,000000,187.5,193,180.125,182.5,1466978.96,0
+UVXY.US,D,20240312,000000,176.75,179.942,168.75,169.25,1368028.52,0
+UVXY.US,D,20240313,000000,168.75,170.5,166.5,168.25,620731.36,0
+UVXY.US,D,20240314,000000,167,184.748,165,174,1662290.52,0
+UVXY.US,D,20240315,000000,178.742,189.75,175.75,179.75,1528554.8800000001,0
+UVXY.US,D,20240318,000000,176,176,171.25,173.5,824014.48,0
+UVXY.US,D,20240319,000000,174.25,175.5,166.375,167,991206.76,0
+UVXY.US,D,20240320,000000,166.75,167.5,159.75,160.5,1529749.1600000001,0
+UVXY.US,D,20240321,000000,157,162,156.75,159.25,956331.96,0
+UVXY.US,D,20240322,000000,160,161.247,156,159.75,725535.48,0
+UVXY.US,D,20240325,000000,160,160.25,156.12,158.25,506332.6400000001,0
+UVXY.US,D,20240326,000000,155.75,157.5,153.5,157,697187.52,0
+UVXY.US,D,20240327,000000,154.25,158.75,153,153.25,726429.6000000001,0
+UVXY.US,D,20240328,000000,153.25,158,152.5,158,730408,0
+UVXY.US,D,20240401,000000,156.75,163,155.75,159,868989.56,0
+UVXY.US,D,20240402,000000,167.748,174.498,165.25,165.25,1659111.2800000003,0
+UVXY.US,D,20240403,000000,169.75,170.688,161,164.75,783492.2000000001,0
+UVXY.US,D,20240404,000000,160,183,157.75,175.25,1963754.9600000002,0
+UVXY.US,D,20240405,000000,178.75,183.5,171.252,180.5,1581368.8,0
+UVXY.US,D,20240408,000000,175,177.25,167.5,170,1314282.56,0
+UVXY.US,D,20240409,000000,168.25,179,166.5,168,1686163.4000000001,0
+UVXY.US,D,20240410,000000,174.75,182.25,171.5,172.25,2141862.68,0
+UVXY.US,D,20240411,000000,173.45,183.4,166.45,167.9,923436.8,0
+UVXY.US,D,20240412,000000,179.4,202.7,179.125,189.25,2700513.4000000004,0
+UVXY.US,D,20240415,000000,180.35,206.9,178,205.5,2097008.2000000002,0
+UVXY.US,D,20240416,000000,203.65,206.35,189.65,195.95,1570594.6,0
+UVXY.US,D,20240417,000000,193.4,205.35,187.6,192.45,1446192,0
+UVXY.US,D,20240418,000000,188.6,198.8,184.9,194.9,1113333.2,0
+UVXY.US,D,20240419,000000,195.8,207.09,190.05,202.6,1497677.4000000001,0
+UVXY.US,D,20240422,000000,190.6,191.2,175.4,178.85,1306999.4000000001,0
+UVXY.US,D,20240423,000000,173.3,174.575,167.05,168.55,1295426.6,0
+UVXY.US,D,20240424,000000,167.45,173.05,165.7,166.45,1311887.4000000001,0
+UVXY.US,D,20240425,000000,180.05,183.775,170.15,171.65,1646697.8,0
+UVXY.US,D,20240426,000000,163.9,166.65,161.9,163.45,1205905.2,0
+UVXY.US,D,20240429,000000,160.95,164.1,157.3,159.7,1054083.6,0
+UVXY.US,D,20240430,000000,160.05,166.6,157,166.35,1348820.2000000002,0
+UVXY.US,D,20240501,000000,168.85,170.75,156.5,167.5,1854415.6,0
+UVXY.US,D,20240502,000000,162.15,169.05,158.2,159.4,1157311.2,0
+UVXY.US,D,20240503,000000,150.95,155.475,149.95,151.25,1710951.4000000001,0
+UVXY.US,D,20240506,000000,147.5,147.996,145.05,145.45,1008429.8,0
+UVXY.US,D,20240507,000000,144.35,146.045,143.85,144.25,1141126,0
+UVXY.US,D,20240508,000000,144.7,144.75,141.75,142.3,1111188.6,0
+UVXY.US,D,20240509,000000,142,144.3,141,141.2,1045930,0
+UVXY.US,D,20240510,000000,141,141.8,138.1,138.4,1079575.4000000001,0
+UVXY.US,D,20240513,000000,137.8,141.65,137.625,140.65,904928.2000000001,0
+UVXY.US,D,20240514,000000,140.65,141.75,136.1,137.05,1195697.2,0
+UVXY.US,D,20240515,000000,132.8,134.625,128.788,128.85,1603249.6,0
+UVXY.US,D,20240516,000000,129.425,130.875,128.2,128.8,1352919.6,0
+UVXY.US,D,20240517,000000,128.8,129.55,125.85,126.75,1310769.4000000001,0
+UVXY.US,D,20240520,000000,126,127.9,124.55,126.6,953237.2000000001,0
+UVXY.US,D,20240521,000000,126.85,127.1,122.75,123.45,1022399.8,0
+UVXY.US,D,20240522,000000,123.8,129.275,122.125,127.2,1893962.8,0
+UVXY.US,D,20240523,000000,123.2,132.2,122.45,130,2572015.4000000004,0
+UVXY.US,D,20240524,000000,128.6,129.056,123.2,124.9,1671516,0
+UVXY.US,D,20240528,000000,123.45,131.35,123.217,128.05,1322389,0
+UVXY.US,D,20240529,000000,136.6,137.2,132.1,135.25,1587853.8,0
+UVXY.US,D,20240530,000000,135.85,138.6,131,135.2,1376045.2000000002,0
+UVXY.US,D,20240531,000000,131.25,140.15,128.125,129,1736676.4000000001,0
+UVXY.US,D,20240603,000000,126.2,134.8,125.75,127.8,1119798.2,0
+UVXY.US,D,20240604,000000,130.65,133.85,127.4,128.3,1217289.6,0
+UVXY.US,D,20240605,000000,126.25,130,124.1,124.8,874735.4,0
+UVXY.US,D,20240606,000000,123.7,125.797,122.865,123.6,950479,0
+UVXY.US,D,20240607,000000,123.4,124.3,120.15,121.75,1136310.6,0
+UVXY.US,D,20240610,000000,124.35,125.175,120.7,121.45,740305.8,0
+UVXY.US,D,20240611,000000,123.75,126.05,120.75,121.5,1265565.8,0
+UVXY.US,D,20240612,000000,117.45,119.375,116.375,117.95,2013516.4000000001,0
+UVXY.US,D,20240613,000000,117.7,122.4,116.65,117.95,1426592,0
+UVXY.US,D,20240614,000000,122,126.65,120.65,123.15,1918052.2000000002,0
+UVXY.US,D,20240617,000000,123.05,125.4,119.9,122.05,1274823,0
+UVXY.US,D,20240618,000000,120.3,123.2,119.6,121.35,1088266.8,0
+UVXY.US,D,20240620,000000,121.2,128.675,120.8,127.25,2476307.6,0
+UVXY.US,D,20240621,000000,128.4,130.95,122.15,123.45,1598561,0
+UVXY.US,D,20240624,000000,124.9,125.25,120.5,122.9,991746.6000000001,0
+UVXY.US,D,20240625,000000,122.3,123.5,118.35,118.8,767189.8,0
+UVXY.US,D,20240626,000000,119.35,120.1,116.8,116.95,834532.6000000001,0
+UVXY.US,D,20240627,000000,117.05,117.35,115.4,115.4,832577.8,0
+UVXY.US,D,20240628,000000,115.6,118.2,114.666,117.7,1380994.6,0
+UVXY.US,D,20240701,000000,115.55,116.7,110.85,111.7,1099572.6,0
+UVXY.US,D,20240702,000000,111.8,111.95,108.5,108.95,885172.8,0
+UVXY.US,D,20240703,000000,109,110.25,108.05,110.25,508454,0
+UVXY.US,D,20240705,000000,109.1,111.5,108.85,110.2,1155169.8,0
+UVXY.US,D,20240708,000000,108.4,108.5,106.4,107.85,1058781,0
+UVXY.US,D,20240709,000000,107.15,108.65,106.55,107.85,936131.2000000001,0
+UVXY.US,D,20240710,000000,107.7,108.05,105.2,107.45,971003,0
+UVXY.US,D,20240711,000000,105.45,110.275,105.216,107.95,2664513.4000000004,0
+UVXY.US,D,20240712,000000,105.4,105.55,102.75,104.9,1668684.8,0
+UVXY.US,D,20240715,000000,104.2,108.35,103.3,107.8,1652785.6,0
+UVXY.US,D,20240716,000000,106.95,109,106.5,108.95,1247090.2,0
+UVXY.US,D,20240717,000000,113.45,116.875,111.05,114.4,2715243.2,0
+UVXY.US,D,20240718,000000,110.85,122.25,109.875,119.5,2471009.6,0
+UVXY.US,D,20240719,000000,122.1,129.475,120.05,127.05,2165880,0
+UVXY.US,D,20240722,000000,123.85,124.35,116,117.4,1660239,0
+UVXY.US,D,20240723,000000,117.05,118.1,113.25,115.7,1266567,0
+UVXY.US,D,20240724,000000,121.5,141.075,121.069,139.15,2744602.2,0
+UVXY.US,D,20240725,000000,136.25,147.05,128.15,140.6,3283073.2,0
+UVXY.US,D,20240726,000000,134.75,136.1,128.65,129.25,1794894,0
+UVXY.US,D,20240729,000000,127.55,130.85,124.352,126.45,1206487,0
+UVXY.US,D,20240730,000000,124.75,138.55,124.2,131.85,1914699.6,0
+UVXY.US,D,20240731,000000,126.15,127.7,119.775,126.1,1752776.6,0
+UVXY.US,D,20240801,000000,126.15,150.65,124.7,143.95,3570975.6,0
+UVXY.US,D,20240802,000000,160.55,203.3,158.05,195.1,7861410.2,0
+UVXY.US,D,20240805,000000,324.95,329.35,241.8,308.85,6153304.600000001,0
+UVXY.US,D,20240806,000000,256.9,273.632,174.75,221.2,2969453.2,0
+UVXY.US,D,20240807,000000,180.1,228.636,173.7,212.75,3111435,0
+UVXY.US,D,20240808,000000,197.75,206.15,184.85,188.75,2471689.2,0
+UVXY.US,D,20240809,000000,186.05,192.499,149,151.2,2205496,0
+UVXY.US,D,20240812,000000,149.9,155.8,135.4,150,2325885.8000000003,0
+UVXY.US,D,20240813,000000,144.3,144.8,132.175,133.25,1367077.8,0
+UVXY.US,D,20240814,000000,128.4,130.23,118.9,119.3,1714240.8,0
+UVXY.US,D,20240815,000000,114.4,117.1,109.8,112.1,1939951.8,0
+UVXY.US,D,20240816,000000,115.1,116.382,111.062,112.2,1938144.6,0
+UVXY.US,D,20240819,000000,112,112.8,107.4,108.5,1585171,0
+UVXY.US,D,20240820,000000,110.35,116.275,109.35,115.55,2192778.8000000003,0
+UVXY.US,D,20240821,000000,114.85,122.05,114.6,117.5,2887505.4000000004,0
+UVXY.US,D,20240822,000000,116.3,126.5,115.55,125.5,3217262,0
+UVXY.US,D,20240823,000000,120.6,122.599,113.4,114.35,2791217.4000000004,0
+UVXY.US,D,20240826,000000,113.15,118.15,112.8,114.1,2000117.6,0
+UVXY.US,D,20240827,000000,116.5,117.75,110.45,110.55,1325917.2000000002,0
+UVXY.US,D,20240828,000000,111,122.4,110.15,119.8,2841134.6,0
+UVXY.US,D,20240829,000000,114.35,116.15,110.9,113.85,2636752.6,0
+UVXY.US,D,20240830,000000,110.844,114,108.021,109.15,2426638.2,0
+UVXY.US,D,20240903,000000,112.5,147.499,112.15,141.5,4803284.8,0
+UVXY.US,D,20240904,000000,147.15,151.8,132.3,146.45,4031901.6,0
+UVXY.US,D,20240905,000000,143.5,145.9,132.85,136.2,3560574.2,0
+UVXY.US,D,20240906,000000,132.55,160.9,130.005,151.8,5685928.600000001,0
+UVXY.US,D,20240909,000000,146.65,149.05,134.5,136.55,2887211.2,0
+UVXY.US,D,20240910,000000,134.65,146,132.35,133.35,2339493.6,0
+UVXY.US,D,20240911,000000,130.1,148.85,124.15,124.55,4618289,0
+UVXY.US,D,20240912,000000,126.55,130.8,122.75,122.95,2771258,0
+UVXY.US,D,20240913,000000,124.1,124.5,118.3,122.25,2654835.8000000003,0
+UVXY.US,D,20240916,000000,123.3,128.35,122.898,124.15,1750039.2000000002,0
+UVXY.US,D,20240917,000000,123.65,130.85,121.9,127.9,3336462.8000000003,0
+UVXY.US,D,20240918,000000,127.1,130.35,117.5,126.35,4013929.4000000004,0
+UVXY.US,D,20240919,000000,119.25,121.9,116.75,118.3,2266432.2,0
+UVXY.US,D,20240920,000000,119.45,120.05,115.225,117.6,2240427,0
+UVXY.US,D,20240923,000000,115.85,119.65,114.05,118.1,1412161.2000000002,0
+UVXY.US,D,20240924,000000,116.95,123.95,115.9,118.2,1872801.6,0
+UVXY.US,D,20240925,000000,119.2,121.125,116.85,120.45,1570245.8,0
+UVXY.US,D,20240926,000000,119.35,122.45,118.8,120.55,1582488,0
+UVXY.US,D,20240927,000000,120.6,129.2,120.206,129,1951124.2000000002,0
+UVXY.US,D,20240930,000000,130,134.6,124.5,124.65,2794828.2,0
+UVXY.US,D,20241001,000000,124.9,141.7,124.65,139,6493420.800000001,0
+UVXY.US,D,20241002,000000,139.55,145.6,135.05,136.3,2758617.2,0
+UVXY.US,D,20241003,000000,141.1,146.7,137.4,145.4,2931322.2,0
+UVXY.US,D,20241004,000000,140.3,144.125,136.05,137.3,2824194.8000000003,0
+UVXY.US,D,20241007,000000,140.85,157.1,140.3,155.2,3002565,0
+UVXY.US,D,20241008,000000,147.5,149.95,143.23,146.25,2136126.4,0
+UVXY.US,D,20241009,000000,144.6,145.7,139.45,140.6,1524352,0
+UVXY.US,D,20241010,000000,141.7,146.35,141.275,143.1,1740405.8,0
+UVXY.US,D,20241011,000000,144,144,139.05,140.95,1467142.8,0
+UVXY.US,D,20241014,000000,138.05,138.65,131,133.45,1161939.4000000001,0
+UVXY.US,D,20241015,000000,129.9,140.65,128.4,140,2353760.4,0
+UVXY.US,D,20241016,000000,139.25,142.7,136.35,137.6,1444369,0
+UVXY.US,D,20241017,000000,135.85,138.45,133.95,134.6,1201438.8,0
+UVXY.US,D,20241018,000000,133,134.075,129.3,129.85,1140252,0
+UVXY.US,D,20241021,000000,131.15,135.2,129.15,130.1,1445758.8,0
+UVXY.US,D,20241022,000000,132.85,134.75,128.1,129.35,1218987.8,0
+UVXY.US,D,20241023,000000,131.85,144.228,131.174,139.1,2656897.2,0
+UVXY.US,D,20241024,000000,134.702,144.95,134.242,135.55,2061944.6,0
+UVXY.US,D,20241025,000000,133.35,145.4,131.275,145.3,2617047.8000000003,0
+UVXY.US,D,20241028,000000,136,137.5,132.1,134.9,1933718.2000000002,0
+UVXY.US,D,20241029,000000,135.4,136.8,131,134.1,1305149.6,0
+UVXY.US,D,20241030,000000,135.9,139.3,132.55,138.65,1573152.4000000001,0
+UVXY.US,D,20241031,000000,144.1,155.1,143.75,154.7,3107299.6,0
+UVXY.US,D,20241101,000000,148.6,151.25,142.95,150.641,2336679.8000000003,0
+UVXY.US,D,20241104,000000,148.4,150,139.85,140.95,2187734,0
+UVXY.US,D,20241105,000000,137.9,138.15,129.3,129.95,2605118.6,0
+UVXY.US,D,20241106,000000,109.95,118.25,109.06,110.55,2884673.4000000004,0
+UVXY.US,D,20241107,000000,107.95,108.05,104.8,105.65,1818620.8,0
+UVXY.US,D,20241108,000000,105.5,107.45,103.795,104.7,1647333.4000000001,0
+UVXY.US,D,20241111,000000,102.85,104.4,101.55,104.25,1591006.2000000002,0
+UVXY.US,D,20241112,000000,104.687,107.75,103.05,103.65,2284795.4,0
+UVXY.US,D,20241113,000000,102.6,104.48,99.55,100.1,1966311.2000000002,0
+UVXY.US,D,20241114,000000,99.25,101.05,97.5,99.95,2048973.6,0
+UVXY.US,D,20241115,000000,102.2,117.45,101.4,110.5,5231398,0
+UVXY.US,D,20241118,000000,109.339,110.6,101.8,104.4,2123835.8000000003,0
+UVXY.US,D,20241119,000000,113.252,114,105.65,109.85,2855512.6,0
+UVXY.US,D,20241120,000000,109.755,121.85,109.202,115.35,3030630.4000000004,0
+UVXY.US,D,20241121,000000,110.15,119.95,109.6,113.85,2378064.2,0
+UVXY.US,D,20241122,000000,113.2,113.85,107.2,107.4,2241269.2,0
+UVXY.US,D,20241125,000000,102.197,109,101.25,101.55,2340192.8000000003,0
+UVXY.US,D,20241126,000000,101.4,101.45,98.55,99.9,1777739,0
+UVXY.US,D,20241127,000000,100.2,104,98.6005,99.25,1794223.6,0
+UVXY.US,D,20241129,000000,97.75,97.8995,95.75,96.5,1329041,0
+UVXY.US,D,20241202,000000,96.25,96.65,94.75,95.35,1343980.6,0
+UVXY.US,D,20241203,000000,96.4,98.35,93.3,94.15,1733782,0
+UVXY.US,D,20241204,000000,92.8485,95.25,91.7,95.25,1639898,0
+UVXY.US,D,20241205,000000,96.05,96.45,94.55,95.8,1541898.2000000002,0
+UVXY.US,D,20241206,000000,93,94.7,92.35,93.25,1471886.6,0
+UVXY.US,D,20241209,000000,93.2,97.6,92.65,96.3,2580654.4000000004,0
+UVXY.US,D,20241210,000000,95.45,96.95,94,96.25,1737323.2000000002,0
+UVXY.US,D,20241211,000000,92.4475,95,91.8195,94.35,1350335.6,0
+UVXY.US,D,20241212,000000,95.05,96.975,93.425,95.4,2096862.8,0
+UVXY.US,D,20241213,000000,93.7505,97.3,93,95.4,1690270.6,0
+UVXY.US,D,20241216,000000,94.9,98.85,94.75,98.4,1565018.2000000002,0
+UVXY.US,D,20241217,000000,100.05,102.25,98.05,101.55,2769499.4000000004,0
+UVXY.US,D,20241218,000000,100.353,127.6,98.5,126.2,6725004.600000001,0
+UVXY.US,D,20241219,000000,118,145.8,116.5,143.85,7279956.600000001,0
+UVXY.US,D,20241220,000000,141.85,142.85,110.756,112.1,4913592.600000001,0
+UVXY.US,D,20241223,000000,109.096,114.9,100.95,101.05,2592814.8000000003,0
+UVXY.US,D,20241224,000000,97.7875,98.5,92.4,92.9,1818361.2000000002,0
+UVXY.US,D,20241226,000000,94.3,97.95,92.3,92.95,1981252.2000000002,0
+UVXY.US,D,20241227,000000,95.7,107.25,94.9,99.6,4999786.4,0
+UVXY.US,D,20241230,000000,107.675,112.8,98.3005,102.65,4734384.2,0
+UVXY.US,D,20241231,000000,100.062,105.4,98.894,103.6,2620201.8000000003,0
+UVXY.US,D,20250102,000000,101.05,114.6,100.55,107,3136652.6,0
+UVXY.US,D,20250103,000000,104.25,105.35,97.95,97.95,2958858.2,0
+UVXY.US,D,20250106,000000,97.35,100.4,95.2,97.55,2315035.2,0
+UVXY.US,D,20250107,000000,95.7035,108.8,95.6,106.2,4114872.2,0
+UVXY.US,D,20250108,000000,107.35,113,103.875,105.15,4061080.6,0
+UVXY.US,D,20250110,000000,111.125,119.3,109.45,115.5,4273719,0
+UVXY.US,D,20250113,000000,121.347,122.95,111.05,112.3,2848204.4000000004,0
+UVXY.US,D,20250114,000000,109.15,114.443,105.199,109,2655793,0
+UVXY.US,D,20250115,000000,100.45,100.8,95.75,95.75,3731184.4000000004,0
+UVXY.US,D,20250116,000000,95.2,96.65,94,95.35,2315957.4,0
+UVXY.US,D,20250117,000000,93,96.55,92.9885,96.55,1899471.2000000002,0
+UVXY.US,D,20250121,000000,93.45,94.65,90.05,90.75,2716946.4000000004,0
+UVXY.US,D,20250122,000000,90.3,92.9445,90.1,92.6,1632611.6,0
+UVXY.US,D,20250123,000000,91.946,92.35,89.2,90.15,2275666.8000000003,0
+UVXY.US,D,20250124,000000,89,90.525,88.3,89.1,2356700.8000000003,0
+UVXY.US,D,20250127,000000,105.527,105.75,96.35,98.55,7384149.800000001,0
+UVXY.US,D,20250128,000000,96.45,100.55,92.2005,93.05,3505686.4000000004,0
+UVXY.US,D,20250129,000000,92.7035,98.1,92.1,92.6,3490983.8000000003,0
+UVXY.US,D,20250130,000000,90.75,93.9,90.45,92,2913084.2,0
+UVXY.US,D,20250131,000000,90.65,98.75,89.6995,96.85,5614149.600000001,0
+UVXY.US,D,20250203,000000,106.8,110,94.4,99.7,8777440.200000001,0
+UVXY.US,D,20250204,000000,97.9985,99.8,94.375,95.5,3043264.4000000004,0
+UVXY.US,D,20250205,000000,95.7,97.45,92,92.3,3443360.6,0
+UVXY.US,D,20250206,000000,91.2,94,90.85,91.35,2636251.4000000004,0
+UVXY.US,D,20250207,000000,90.35,96.325,90.15,95.95,5641182,0
+UVXY.US,D,20250210,000000,93.25,94.7,92.3,92.45,2825596.4000000004,0
+UVXY.US,D,20250211,000000,93.5885,93.8,91.4,92.85,2225669.8000000003,0
+UVXY.US,D,20250212,000000,95.9,96.7,91.65,92.25,4582798.4,0
+UVXY.US,D,20250213,000000,91.75,93.675,89.8,89.95,4252832,0
+UVXY.US,D,20250214,000000,89.8,91,88.95,89.35,2855985.4000000004,0
+UVXY.US,D,20250218,000000,88.475,89.975,87.675,88.7,3213017.8000000003,0
+UVXY.US,D,20250219,000000,89.9,90.0495,87.2,87.3,2579903.8000000003,0
+UVXY.US,D,20250220,000000,87.1935,90.25,86.325,87.75,3982333.2,0
+UVXY.US,D,20250221,000000,88.0825,98.0495,87.9,97,8393071,0
+UVXY.US,D,20250224,000000,94.7015,101.25,92.575,97.85,5716842.2,0
+UVXY.US,D,20250225,000000,99.25,105.5,95.75,98.7,6747095.600000001,0
+UVXY.US,D,20250226,000000,97.75,100.45,92.55,95.95,5060701.4,0
+UVXY.US,D,20250227,000000,94.375,104.7,93.1,104.1,5920736.2,0
+UVXY.US,D,20250228,000000,105.5,109.325,100,100.55,5388998.600000001,0
+UVXY.US,D,20250303,000000,98.45,117.85,98.1,113.9,5852708.600000001,0
+UVXY.US,D,20250304,000000,121.249,130.9,109.644,117.85,7321788.2,0
+UVXY.US,D,20250305,000000,116.742,121.5,109.45,110,5787734,0
+UVXY.US,D,20250306,000000,120.562,128.548,115.9,127.5,5008144.4,0
+UVXY.US,D,20250307,000000,127.026,133.55,118.3,119.3,4207832.2,0
+UVXY.US,D,20250310,000000,129.092,142.05,126.85,138.75,5062626.600000001,0
+UVXY.US,D,20250311,000000,140.05,150.95,135.2,138.05,4399893.2,0
+UVXY.US,D,20250312,000000,130.544,140.45,126.45,128.15,4377101,0
+UVXY.US,D,20250313,000000,128.87,140.654,125.4,135.65,4584005.4,0
+UVXY.US,D,20250314,000000,129.7,130.7,118.2,118.95,3218124.6,0
+UVXY.US,D,20250317,000000,116.6,116.9,110.9,111.9,2541000.4000000004,0
+UVXY.US,D,20250318,000000,110.925,118.99,110.9,116.25,2749533.6,0
+UVXY.US,D,20250319,000000,114.75,116.15,106.5,110.6,3464694,0
+UVXY.US,D,20250320,000000,113.637,114.4,106.25,108,3282986,0
+UVXY.US,D,20250321,000000,110.9,113.25,107,107.8,4050132,0
+UVXY.US,D,20250324,000000,101.822,102.2,96.9,96.95,3584653.6,0
+UVXY.US,D,20250325,000000,96.17,99,95.925,98.35,1825884,0
+UVXY.US,D,20250326,000000,96.5,105.95,96.5,102.85,4694357.8,0
+UVXY.US,D,20250327,000000,104.586,107.55,101.6,104.1,4654186.4,0
+UVXY.US,D,20250328,000000,106.098,118.234,104.4,116.85,6936375.2,0
+UVXY.US,D,20250331,000000,127.475,130.55,115.4,117.15,5951560.600000001,0
+UVXY.US,D,20250401,000000,119.625,126.05,114.9,117.5,4116600.2,0
+UVXY.US,D,20250402,000000,124.868,124.95,109.75,112.75,4926482.2,0
+UVXY.US,D,20250403,000000,138.05,154.95,132.6,154.4,8330117.800000001,0
+UVXY.US,D,20250404,000000,182.45,206.475,170.45,198.95,8396211,0
+UVXY.US,D,20250407,000000,228.5,240.7,178.25,198.75,5474118.2,0
+UVXY.US,D,20250408,000000,172.35,266.05,170.1,238.45,6616597.800000001,0
+UVXY.US,D,20250409,000000,250.7,259.25,148.775,163.05,5712893.800000001,0
+UVXY.US,D,20250410,000000,182.425,237.4,173.75,209,6032989.600000001,0
+UVXY.US,D,20250411,000000,218.641,234.75,199.65,202.3,3832215,0
+UVXY.US,D,20250414,000000,174.65,195.45,165.15,166.65,3595774.4000000004,0
+UVXY.US,D,20250415,000000,167.686,170.05,156.6,165.05,2742270.6,0
+UVXY.US,D,20250416,000000,174.3,191.35,166.45,184.85,3719832.4000000004,0
+UVXY.US,D,20250417,000000,178.4,183.2,175.45,177.3,1682336.6,0
+UVXY.US,D,20250421,000000,181,200.122,179.65,193.75,2601827,0
+UVXY.US,D,20250422,000000,183.4,184.342,173.45,176.1,2108639,0
+UVXY.US,D,20250423,000000,161.725,174.05,157.15,164.7,2247706.8000000003,0
+UVXY.US,D,20250424,000000,163.297,164,155.33,156.1,1652970.2000000002,0
+UVXY.US,D,20250425,000000,155.8,160.95,147,147.45,2141731.2,0
+UVXY.US,D,20250428,000000,144.775,156.55,144,148.4,2397804.6,0
+UVXY.US,D,20250429,000000,150.45,151.9,145.15,145.75,1916697.8,0
+UVXY.US,D,20250430,000000,153.75,164.5,149.35,151.3,3314977.4000000004,0
+UVXY.US,D,20250501,000000,145.05,151.249,144.3,147.7,2078515.2000000002,0
+UVXY.US,D,20250502,000000,143.25,144.849,138.025,138.55,2218856,0
+UVXY.US,D,20250505,000000,142.038,144.15,138.575,142.4,1720470,0
+UVXY.US,D,20250506,000000,148.369,151.475,144.35,150.7,2379745.2,0
+UVXY.US,D,20250507,000000,148.24,152.3,143.4,144.75,2437492.6,0
+UVXY.US,D,20250508,000000,140.9,142.8,134.5,136.7,2781415.4000000004,0
+UVXY.US,D,20250509,000000,135.692,137.05,132.55,134.95,2004885,0
+UVXY.US,D,20250512,000000,119.05,119.75,108.35,108.55,2962817,0
+UVXY.US,D,20250513,000000,106,107.699,102.7,107.5,2595280.4000000004,0
+UVXY.US,D,20250514,000000,107.475,111.6,107.25,110.7,2615338.8000000003,0
+UVXY.US,D,20250515,000000,112.45,114,107.9,108.15,2085490,0
+UVXY.US,D,20250516,000000,106.5,108.849,105.525,107.55,2131054.2,0
+UVXY.US,D,20250519,000000,114.5,115,108.15,109.15,2661838.8000000003,0
+UVXY.US,D,20250520,000000,108.95,112.175,107.5,107.7,3339186.4000000004,0
+UVXY.US,D,20250521,000000,111.6,121.35,108.4,118.95,5701965.4,0
+UVXY.US,D,20250522,000000,120.092,121.5,114.525,117.35,3746280.6,0
+UVXY.US,D,20250523,000000,129.825,131,123.25,129.25,4841502.600000001,0
+UVXY.US,D,20250527,000000,117.1,119.225,109.462,109.75,2894772,0
+UVXY.US,D,20250528,000000,109.35,112.7,109.299,111.8,1752112.2000000002,0
+UVXY.US,D,20250529,000000,107.3,114.2,107.3,111.65,3345554.6,0
+UVXY.US,D,20250530,000000,113.825,119.45,110.85,112.95,4620055.8,0
+UVXY.US,D,20250602,000000,114.375,115.7,110.6,110.65,2561854.2,0
+UVXY.US,D,20250603,000000,109.95,110.85,106.7,107.35,2286304.8000000003,0
+UVXY.US,D,20250604,000000,106.85,108.3,106.175,106.7,2525114.2,0
+UVXY.US,D,20250605,000000,105.05,111.503,102.35,109.95,4874231.4,0
+UVXY.US,D,20250606,000000,105.65,106,102.575,103.25,2871565.8000000003,0
+UVXY.US,D,20250609,000000,102.15,102.875,100.1,101.55,1806335,0
+UVXY.US,D,20250610,000000,101.1,102.225,99.85,100.95,2219664.6,0
+UVXY.US,D,20250611,000000,98.15,104.35,96.5,102,4924901.4,0
+UVXY.US,D,20250612,000000,104.118,105,101.35,103.75,2940691,0
+UVXY.US,D,20250613,000000,111.47,118.7,107.2,116.1,9469981.4,0
+UVXY.US,D,20250616,000000,109.343,109.343,102.55,103.95,4540350.4,0
+UVXY.US,D,20250617,000000,106.7,115.85,105.75,112.65,6346917,0
+UVXY.US,D,20250618,000000,112.956,114.65,105.45,108.4,5885894,0
+UVXY.US,D,20250620,000000,107,112.699,106.2,110.5,4730727.2,0
+UVXY.US,D,20250623,000000,109.85,116.775,107.8,108,8112932,0
+UVXY.US,D,20250624,000000,99.775,100,97.2,97.3,3685964,0
+UVXY.US,D,20250625,000000,95.5,97.7,95.2155,95.4,1764165.8,0
+UVXY.US,D,20250626,000000,95.1,95.1995,93.625,94.35,1838625.4000000001,0
+UVXY.US,D,20250627,000000,93.45,97.35,93.2,94.55,2952926.4000000004,0
+UVXY.US,D,20250630,000000,92.636,94.8835,92.5,93.75,2224428,0
+UVXY.US,D,20250701,000000,94.7,94.8,92.25,93.6,3129816.4000000004,0
+UVXY.US,D,20250702,000000,93.65,94.35,91.95,93.25,2796556.8000000003,0
+UVXY.US,D,20250703,000000,90.75,92.7,90.1,92.25,3117263.6,0
+UVXY.US,D,20250707,000000,93.7,96.3,92.95,93.35,4923546,0
+UVXY.US,D,20250708,000000,90.95,91.45,89.2,90.2,2897383.4000000004,0
+UVXY.US,D,20250709,000000,86.9,88.25,85.35,85.7,4020462.4000000004,0
+UVXY.US,D,20250710,000000,85,85.9245,84.15,84.5,2349254.4,0
+UVXY.US,D,20250711,000000,87.15,87.5995,83.95,85.15,3539719.8000000003,0
+UVXY.US,D,20250714,000000,86.4,87.3495,85.7,87.1,2598965.4000000004,0
+UVXY.US,D,20250715,000000,84.45,86.575,84.25,86.3,3031709,0
+UVXY.US,D,20250716,000000,85.8,93.4,85.35,87.2,5681655.4,0
+UVXY.US,D,20250717,000000,86.8,87.4,85.875,86.85,2082302.4000000001,0
+UVXY.US,D,20250718,000000,85.25,86.5,84.8,84.9,2700745.6,0
+UVXY.US,D,20250721,000000,83.7,84.2,81.55,83.95,2688960.6,0
+UVXY.US,D,20250722,000000,83.547,86.75,83.15,83.6,3067616.4000000004,0
+UVXY.US,D,20250723,000000,81.7,82.825,78.2735,78.55,4412441.600000001,0
+UVXY.US,D,20250724,000000,77.741,78.5,76.75,78.1,2855283.2,0
+UVXY.US,D,20250725,000000,78.35,78.65,76.8,77.15,3222723.4000000004,0
+UVXY.US,D,20250728,000000,74.65,75.595,73.8,73.95,4024944.4000000004,0
+UVXY.US,D,20250729,000000,72.6,77.1,72.0005,76.5,4785405,0
+UVXY.US,D,20250730,000000,76,78.85,74.9,77.1,5874582.2,0
+UVXY.US,D,20250731,000000,74.5165,78.15,73.7005,77.2,5998215.800000001,0
+UVXY.US,D,20250801,000000,82.95,89.65,82.8,86.95,13146767.8,0
+UVXY.US,D,20250804,000000,83.3025,83.475,78,78,4184890.8000000003,0
+UVXY.US,D,20250805,000000,77.6585,82.7,77.5,79.3,3963951,0
+UVXY.US,D,20250806,000000,79,79.825,75.2605,75.4,3575645,0
+UVXY.US,D,20250807,000000,73.9,78.1,73.55,76.2,3658089,0
+UVXY.US,D,20250808,000000,74.5,74.825,72.35,72.45,3976811.2,0
+UVXY.US,D,20250811,000000,72.1,73.5,71.3,72.8,2560108.8000000003,0
+UVXY.US,D,20250812,000000,70.95,71.1,68.05,68.3,5314403.2,0
+UVXY.US,D,20250813,000000,66.8,68.35,66.7,67.5,3221219.4000000004,0
+UVXY.US,D,20250814,000000,69.525,69.85,67.4,67.95,4127807.2,0
+UVXY.US,D,20250815,000000,67.3,68.5,67,67.6,4817821.4,0
+UVXY.US,D,20250818,000000,67.45,67.5,64.325,65.1,4755356.4,0
+UVXY.US,D,20250819,000000,64.15,67.588,64,66.95,5270263.4,0
+UVXY.US,D,20250820,000000,67.325,70.35,66.2725,66.7,6548543.600000001,0
+UVXY.US,D,20250821,000000,68.0025,69.65,67.1,68.05,3965502.4000000004,0
+UVXY.US,D,20250822,000000,67.651,67.7495,59.55,59.55,7376794,0
+UVXY.US,D,20250825,000000,60.6,61.15,59.35,59.95,2525843.2,0
+UVXY.US,D,20250826,000000,60.55,60.7,59.2,59.25,2075894,0
+UVXY.US,D,20250827,000000,59.625,60.8,59.175,59.5,2708419.4000000004,0
+UVXY.US,D,20250828,000000,58.45,59.7,58.121,58.45,3023250,0
+UVXY.US,D,20250829,000000,58.4,61.075,57.85,60.3,4997664.8,0
+UVXY.US,D,20250902,000000,65.075,66.9,63,63.05,7868341.2,0
+UVXY.US,D,20250903,000000,62.5,62.725,60.6,60.65,4378598.4,0
+UVXY.US,D,20250904,000000,60.1,60.325,57.85,58,3567003.2,0
+UVXY.US,D,20250905,000000,55.9,60.65,55.8,58.175,6486949.600000001,0
+UVXY.US,D,20250908,000000,57.375,57.579,56.3,56.6,3558636.2,0
+UVXY.US,D,20250909,000000,56.9,58.025,56,56.2,3518033.2,0
+UVXY.US,D,20250910,000000,55.05,56.375,54.75,55.55,4996327.600000001,0
+UVXY.US,D,20250911,000000,54.35,54.8,53.65,53.7,3662616,0
+UVXY.US,D,20250912,000000,53.7,53.95,52.75,53.55,2724232.8000000003,0
+UVXY.US,D,20250915,000000,52.752,54.7,52.6005,54.4,4425659.600000001,0
+UVXY.US,D,20250916,000000,54.5505,55.95,54.45,55.75,4717164.2,0
+UVXY.US,D,20250917,000000,55.15,55.3,51.55,52.75,8029344.600000001,0
+UVXY.US,D,20250918,000000,51.45,52.85,51.25,52.7,4424483.8,0
+UVXY.US,D,20250919,000000,51.9515,53.7,51.9,52.55,3849970.2,0
+UVXY.US,D,20250922,000000,53.225,54.075,52.55,53.95,3928965.6,0
+UVXY.US,D,20250923,000000,53.6,56.25,53.5515,54.8,7512598,0
+UVXY.US,D,20250924,000000,54.35,56.4,53.85,53.85,4318984.8,0
+UVXY.US,D,20250925,000000,55.65,56.5,53.25,55.05,7733444.800000001,0
+UVXY.US,D,20250926,000000,54.25,55.475,51.6,51.7,4924917.4,0
+UVXY.US,D,20250929,000000,51.4,53.2,51.2,52.4,4131348.4000000004,0
+UVXY.US,D,20250930,000000,53.1,53.4,51.95,52.2,3098751.4000000004,0
+UVXY.US,D,20251001,000000,53.025,53.125,51.6005,51.95,3193603.8000000003,0
+UVXY.US,D,20251002,000000,51.55,53.1,51.45,53,3901590.2,0
+UVXY.US,D,20251003,000000,52.45,53.6,52.15,52.5,3650622.2,0
+UVXY.US,D,20251006,000000,52,53.15,51.85,52.1,3001562.8000000003,0
+UVXY.US,D,20251007,000000,51.939,54.35,51.601,53.7,5520791.2,0
+UVXY.US,D,20251008,000000,53.35,53.825,52.15,52.25,3351325.2,0
+UVXY.US,D,20251009,000000,52,53.8,51.75,52.45,4923458.4,0
+UVXY.US,D,20251010,000000,52.5,63.45,51.9,62.45,29043482.6,0
+UVXY.US,D,20251013,000000,57.5,58,54.8,55.55,7352042.800000001,0
+UVXY.US,D,20251014,000000,60.151,63,56.25,58.95,9357616.8,0
+UVXY.US,D,20251015,000000,56.7,62.2,56.155,59.75,7872686.2,0
+UVXY.US,D,20251016,000000,59.2,69.1,58.8,68.75,14542435.200000001,0
+UVXY.US,D,20251017,000000,66.7,70.6,60.45,60.5,12837669,0
+UVXY.US,D,20251020,000000,57.9935,58,53.05,53.35,5693614.600000001,0
+UVXY.US,D,20251021,000000,54.075,55.5,52.15,52.8,4960003.4,0
+UVXY.US,D,20251022,000000,53.2,58.15,52.728,53.85,12164648.4,0
+UVXY.US,D,20251023,000000,54.3,54.7,52,52.2,5143771.2,0
+UVXY.US,D,20251024,000000,50.15,51.6,49.95,51,4808088.8,0
+UVXY.US,D,20251027,000000,48.8,49.55,48.2505,48.65,4349333,0
+UVXY.US,D,20251028,000000,48.65,50.85,48.55,50.6,5191280.600000001,0
+UVXY.US,D,20251029,000000,50.15,52.2,49.306,52.05,8047530,0
+UVXY.US,D,20251030,000000,51.675,53,50.35,52.95,7051979.600000001,0
+UVXY.US,D,20251031,000000,51.05,54.8,50.9165,53.05,6630337,0
+UVXY.US,D,20251103,000000,52.2,54.85,51.85,52.5,5097091.600000001,0
+UVXY.US,D,20251104,000000,55.55,56.25,53.35,55.1,9997107.200000001,0
+UVXY.US,D,20251105,000000,55.35,55.625,51.25,52.2,6205612.600000001,0
+UVXY.US,D,20251106,000000,52.8,56.6,52.3,55.5,11772555,0
+UVXY.US,D,20251107,000000,57.775,60.35,54.7,54.85,10701010.200000001,0
+UVXY.US,D,20251110,000000,51.6,52.05,50.05,50.35,6431468.4,0
+UVXY.US,D,20251111,000000,50.5,50.65,49.75,49.95,2787377.2,0
+UVXY.US,D,20251112,000000,49.5,51.4,49.5,50.55,4033223.2,0
+UVXY.US,D,20251113,000000,51.4,57,50.7,55.75,11096526.600000001,0
+UVXY.US,D,20251114,000000,58.25,59.5,52.75,54.15,10512419.200000001,0
+UVXY.US,D,20251117,000000,55.6275,59.606,53.5,58.5,9380381.4,0
+UVXY.US,D,20251118,000000,60.944,63.8495,58.35,61.1,13911547.600000001,0
+UVXY.US,D,20251119,000000,61.2955,62.3995,57.1,59.3,8138998.600000001,0
+UVXY.US,D,20251120,000000,53.51,66.39,52.81,65.65,15935401,0
+UVXY.US,D,20251121,000000,63.05,68.4763,59.47,60.63,13611240,0
+UVXY.US,D,20251124,000000,59.08,59.33,53.85,53.85,9691434,0
+UVXY.US,D,20251125,000000,54.005,57.08,51.41,51.7,8096151,0
+UVXY.US,D,20251126,000000,50.665,51.03,49.01,49.49,8514462,0
+UVXY.US,D,20251128,000000,49.22,49.28,47.59,47.59,3862536,0
+UVXY.US,D,20251201,000000,49.41,49.4938,46.85,47.85,8258789,0
+UVXY.US,D,20251202,000000,47.09,47.84,46.6,46.75,8150520,0
+UVXY.US,D,20251203,000000,47.565,47.79,46.16,46.43,6160877,0
+UVXY.US,D,20251204,000000,45.861,46.9,45.55,45.66,6654854,0
+UVXY.US,D,20251205,000000,45.38,45.865,44.75,44.76,7079154,0
+UVXY.US,D,20251208,000000,44.67,46.58,44.66,45.7,7999475,0
+UVXY.US,D,20251209,000000,45.995,46.25,44.9837,45.92,6489133,0
+UVXY.US,D,20251210,000000,46.205,46.67,42.97,43.14,12377757,0
+UVXY.US,D,20251211,000000,43.86,45.115,42.09,42.21,10243830,0
+UVXY.US,D,20251212,000000,41.76,45.19,41.33,42.28,14623826,0
+UVXY.US,D,20251215,000000,41.59,43.76,41.43,42.22,9583343,0
+UVXY.US,D,20251216,000000,42.57,43.66,41.66,42.09,11821740,0
+UVXY.US,D,20251217,000000,41.82,43.39,41.155,43.25,11122044,0
+UVXY.US,D,20251218,000000,41.65,42.55,40.6,41.08,10864505,0
+UVXY.US,D,20251219,000000,40.4,40.45,38.525,38.66,6814344,0
+UVXY.US,D,20251222,000000,37.56,37.8356,36.67,36.8,5383743,0
+UVXY.US,D,20251223,000000,37.08,37.16,36.605,36.98,4483059,0
+UVXY.US,D,20251224,000000,36.76,37.07,36.53,36.89,2139958,0
+UVXY.US,D,20251226,000000,36.53,37.4652,36.53,36.76,3478630,0
+UVXY.US,D,20251229,000000,37.28,37.29,35.67,36.12,5015811,0
+UVXY.US,D,20251230,000000,35.94,35.94,35.1,35.42,4010025,0
+UVXY.US,D,20251231,000000,35.39,36.075,34.95,35.93,5205256,0
+UVXY.US,D,20260102,000000,34.9118,35.835,34.64,34.97,6229738,0
+UVXY.US,D,20260105,000000,34.5497,35.46,34.28,35.46,5397647,0
+UVXY.US,D,20260106,000000,35.38,35.46,34.617,34.73,5104185,0
+UVXY.US,D,20260107,000000,35.0015,35.93,34.99,35.58,5587615,0
+UVXY.US,D,20260108,000000,35.84,35.99,34.78,35.15,6546458,0
+UVXY.US,D,20260109,000000,34.91,35.59,33.95,34.25,6870044,0
+UVXY.US,D,20260112,000000,35.275,35.36,34.2246,34.34,4771901,0
+UVXY.US,D,20260113,000000,34.085,36.155,34.07,35.61,8853916,0
+UVXY.US,D,20260114,000000,36.965,38.41,36.461,37.02,12722852,0
+UVXY.US,D,20260115,000000,35.185,35.65,34.72,35.31,7637188,0
+UVXY.US,D,20260116,000000,35.03,35.99,34.78,35.54,6791427,0
+UVXY.US,D,20260120,000000,40.16,42.4999,38.09,41.51,17095842,0
+UVXY.US,D,20260121,000000,38.8713,39.74,35.2,35.78,12163830,0
+UVXY.US,D,20260122,000000,34.96,35.765,34.37,34.37,6410872,0
+UVXY.US,D,20260123,000000,35.075,35.54,34.065,35.41,7253018,0
+UVXY.US,D,20260126,000000,35.28,35.51,34.58,35.32,4765422,0
+UVXY.US,D,20260127,000000,35.2734,36.25,34.82,36.25,4608484,0
+UVXY.US,D,20260128,000000,35.94,36.95,35.45,36.26,7369412,0
+UVXY.US,D,20260129,000000,36.96,39.91,36.55,36.66,10733301,0
+UVXY.US,D,20260130,000000,37.21,38.0801,35.88,37.23,9137866,0
+UVXY.US,D,20260202,000000,36.92,36.92,34.315,34.63,8572714,0
+UVXY.US,D,20260203,000000,34.85,39.105,34.65,36.72,13430131,0
+UVXY.US,D,20260204,000000,36.395,39.9334,36.03,37.67,15310397,0
+UVXY.US,D,20260205,000000,39.82,41.88,38.44,41.06,15047671,0
+UVXY.US,D,20260206,000000,39.26,39.4593,36.8,37.3,8150344,0
+UVXY.US,D,20260209,000000,37.06,37.39,35.2,35.32,4765867,0
+UVXY.US,D,20260210,000000,35.46,36.5,35.17,36.28,6134104,0
+UVXY.US,D,20260211,000000,35.16,37.59,35.07,36.31,8882738,0
+UVXY.US,D,20260212,000000,35.735,39.85,35.4304,39.73,13125250,0
+UVXY.US,D,20260213,000000,39.63,41.65,37.57,40.59,13565434,0
+UVXY.US,D,20260217,000000,41.065,42.5999,38.17,38.43,10369197,0
+UVXY.US,D,20260218,000000,38.79,39.3499,37.205,38.505,6779114,0
diff --git a/daily/us/nyse etfs/2/vfqy.us.txt b/daily/us/nyse etfs/2/vfqy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0655aa4a819366c2816b41e2580e8d9726f86e01
--- /dev/null
+++ b/daily/us/nyse etfs/2/vfqy.us.txt	
@@ -0,0 +1,2013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFQY.US,D,20180215,000000,72.3004,72.3004,72.0761,72.0761,295.22743851966,0
+VFQY.US,D,20180216,000000,72.6646,72.9792,72.6646,72.9485,2264.0820967703,0
+VFQY.US,D,20180220,000000,72.5822,72.9117,72.3808,72.3808,2816.2480909982,0
+VFQY.US,D,20180221,000000,72.8929,72.8929,72.8929,72.8929,468.53501335032,0
+VFQY.US,D,20180222,000000,74.5482,74.5482,72.3162,72.3162,2821.2861018944,0
+VFQY.US,D,20180223,000000,72.6874,73.0427,72.6874,73.0427,837.31741095509,0
+VFQY.US,D,20180226,000000,73.4764,73.7444,73.2581,73.7444,13983.503043604,0
+VFQY.US,D,20180227,000000,74.0103,74.0103,72.873,72.873,6577.6270261309,0
+VFQY.US,D,20180228,000000,73.3156,73.3256,72.2567,72.2964,7310.1538104442,0
+VFQY.US,D,20180301,000000,71.9877,72.3708,71.0449,71.4726,2647.9785270637,0
+VFQY.US,D,20180302,000000,70.7849,72.0661,70.7481,72.0175,5760.4616587608,0
+VFQY.US,D,20180305,000000,72.5088,72.9961,72.489,72.9961,7507.6438375768,0
+VFQY.US,D,20180306,000000,73.005,73.1271,73.005,73.0715,3132.635175282,0
+VFQY.US,D,20180307,000000,73.7295,73.7295,73.7295,73.7295,596.50049011482,0
+VFQY.US,D,20180308,000000,74.1344,74.1344,73.7017,73.7017,1562.7909800136,0
+VFQY.US,D,20180309,000000,74.2843,74.6198,74.2843,74.6198,1333.0576831451,0
+VFQY.US,D,20180312,000000,75.0733,75.0733,74.7508,74.8927,2431.3440585254,0
+VFQY.US,D,20180313,000000,75.2152,75.2152,74.5195,74.5195,1721.9921243348,0
+VFQY.US,D,20180314,000000,74.9026,74.9026,74.0749,74.1612,1765.3190180425,0
+VFQY.US,D,20180315,000000,74.1047,74.1047,73.9627,73.9905,2984.5176549326,0
+VFQY.US,D,20180316,000000,74.3587,74.443,74.3587,74.443,2797.1036495924,0
+VFQY.US,D,20180319,000000,73.926,73.9419,73.2958,73.2958,3759.3637307743,0
+VFQY.US,D,20180320,000000,73.8317,73.8704,73.7751,73.8704,1868.0944403258,0
+VFQY.US,D,20180321,000000,73.9805,74.1701,73.8695,74.0679,2500.8686088935,0
+VFQY.US,D,20180322,000000,73.3156,73.3156,72.4016,72.4016,2722.5410883281,0
+VFQY.US,D,20180323,000000,72.4016,72.4016,70.7403,70.7403,4951.3571088247,0
+VFQY.US,D,20180326,000000,71.4439,71.4439,71.4439,71.4439,556.1964029449,0
+VFQY.US,D,20180327,000000,72.3004,72.6646,70.6915,70.6915,3004.6696985175,0
+VFQY.US,D,20180328,000000,70.9734,71.3238,70.7105,70.8037,4194.6478722094,0
+VFQY.US,D,20180329,000000,71.7337,71.7337,71.7337,71.7337,451.4057763031,0
+VFQY.US,D,20180402,000000,71.6047,71.6047,69.7696,69.7696,2036.3640042602,0
+VFQY.US,D,20180403,000000,70.6241,70.6251,70.5973,70.5973,766.78525840773,0
+VFQY.US,D,20180404,000000,71.3238,71.3238,71.3168,71.3168,763.76245186998,0
+VFQY.US,D,20180405,000000,72.478,72.478,72.4116,72.4482,1257.4875197015,0
+VFQY.US,D,20180406,000000,72.4016,72.4016,70.8821,70.898,2721.5334861488,0
+VFQY.US,D,20180409,000000,71.6989,71.6989,71.6989,71.6989,270.03738403846,0
+VFQY.US,D,20180410,000000,72.3886,72.6199,72.3886,72.6199,5149.8547381365,0
+VFQY.US,D,20180411,000000,72.2428,72.2428,72.2428,72.2428,244.84732955726,0
+VFQY.US,D,20180412,000000,72.5723,73.0149,72.5524,73.0149,1442.8863206831,0
+VFQY.US,D,20180413,000000,73.0149,73.0149,72.3916,72.6835,913.89517657793,0
+VFQY.US,D,20180416,000000,73.0903,73.3534,72.74,73.3534,435.28414143514,0
+VFQY.US,D,20180417,000000,73.9449,74.0391,73.8149,74.0391,2995.6012789043,0
+VFQY.US,D,20180418,000000,74.3031,74.3101,74.3031,74.3101,298.25024505741,0
+VFQY.US,D,20180419,000000,73.9727,73.9727,73.5588,73.5588,343.59234312357,0
+VFQY.US,D,20180420,000000,73.7751,73.7751,73.1281,73.1281,1031.78463155,0
+VFQY.US,D,20180423,000000,73.39,73.6154,73.1271,73.1271,1647.4295630705,0
+VFQY.US,D,20180424,000000,72.873,72.873,72.4899,72.4899,900.79634824771,0
+VFQY.US,D,20180425,000000,72.48,72.48,72.48,72.48,295.22743851966,0
+VFQY.US,D,20180426,000000,73.1618,73.2392,73.0854,73.2392,1420.7190727397,0
+VFQY.US,D,20180427,000000,73.1529,73.1529,73.0903,73.1529,1361.270544164,0
+VFQY.US,D,20180430,000000,73.1529,73.1529,73.1529,73.1529,77.585367802096,0
+VFQY.US,D,20180501,000000,72.5246,72.5246,72.5246,72.5246,279.1058036517,0
+VFQY.US,D,20180502,000000,72.8373,73.0615,72.8373,72.9365,2228.8160204966,0
+VFQY.US,D,20180503,000000,71.7436,71.7436,71.7178,71.7178,792.98291506818,0
+VFQY.US,D,20180504,000000,72.1684,72.1684,72.1684,72.1684,58.440926396384,0
+VFQY.US,D,20180507,000000,73.2769,73.5856,73.2769,73.5846,2728.5867014036,0
+VFQY.US,D,20180508,000000,73.6054,73.7295,73.6054,73.7007,1063.0202991066,0
+VFQY.US,D,20180509,000000,74.0203,74.4054,73.8516,74.4054,1387.4682008245,0
+VFQY.US,D,20180510,000000,74.6068,74.846,74.587,74.7368,1576.8974105231,0
+VFQY.US,D,20180511,000000,74.7368,74.7368,74.7368,74.7368,159.20114432118,0
+VFQY.US,D,20180514,000000,75.2152,75.2152,74.7468,74.7756,3293.8515239617,0
+VFQY.US,D,20180515,000000,74.5482,74.5482,74.4897,74.4897,571.31043563362,0
+VFQY.US,D,20180516,000000,75.4097,75.4097,75.374,75.3799,577.3560487091,0
+VFQY.US,D,20180517,000000,75.4286,75.4286,75.4286,75.4286,271.04498621771,0
+VFQY.US,D,20180518,000000,75.506,75.506,75.506,75.506,48.364904603904,0
+VFQY.US,D,20180521,000000,75.8126,75.9109,75.76,75.9109,1395.5290182585,0
+VFQY.US,D,20180522,000000,76.0985,76.0985,75.8236,75.8236,1043.8758577009,0
+VFQY.US,D,20180523,000000,75.1477,75.1477,75.1477,75.1477,267.01457750072,0
+VFQY.US,D,20180524,000000,75.7868,75.7868,75.7868,75.7868,270.03738403846,0
+VFQY.US,D,20180525,000000,75.7224,75.8812,75.5904,75.6192,2012.1815519583,0
+VFQY.US,D,20180529,000000,75.2907,75.2907,75.2907,75.2907,886.68991773824,0
+VFQY.US,D,20180530,000000,76.0489,76.1987,76.0469,76.1233,1523.494495023,0
+VFQY.US,D,20180531,000000,76.294,76.294,75.901,75.901,6317.665663885,0
+VFQY.US,D,20180601,000000,76.4201,76.4201,76.4111,76.4111,567.28002691662,0
+VFQY.US,D,20180604,000000,76.7754,76.7754,76.7564,76.7564,1018.6858032197,0
+VFQY.US,D,20180605,000000,77.3401,77.743,77.3401,77.6318,2608.6820420731,0
+VFQY.US,D,20180606,000000,77.876,78.006,77.8284,77.9792,7607.3964533224,0
+VFQY.US,D,20180607,000000,78.2045,78.2511,77.9126,77.9126,2001.0979279865,0
+VFQY.US,D,20180608,000000,78.1717,78.3265,78.1717,78.3265,628.74375985075,0
+VFQY.US,D,20180611,000000,78.5885,78.6273,78.5251,78.5251,1307.8676286639,0
+VFQY.US,D,20180612,000000,78.6263,78.9478,78.5985,78.5985,7153.9754726608,0
+VFQY.US,D,20180613,000000,78.9866,78.9866,78.6362,78.6531,3240.4486084616,0
+VFQY.US,D,20180614,000000,78.6441,78.6441,78.6441,78.6441,635.79697510549,0
+VFQY.US,D,20180615,000000,78.5151,78.5885,78.5151,78.5885,1328.0196722489,0
+VFQY.US,D,20180618,000000,78.27,79.0044,78.27,78.8158,19211.950751722,0
+VFQY.US,D,20180619,000000,78.3265,78.7116,78.0457,78.7106,2657.046946677,0
+VFQY.US,D,20180620,000000,79.064,79.064,79.064,79.064,220.66487725531,0
+VFQY.US,D,20180621,000000,78.5627,78.9766,78.5627,78.5627,2602.6364289976,0
+VFQY.US,D,20180622,000000,79.047,79.047,78.4199,78.4963,3027.8445486402,0
+VFQY.US,D,20180625,000000,77.1187,77.1187,76.7466,76.7466,2585.5071919504,0
+VFQY.US,D,20180626,000000,77.1128,77.5643,77.1128,77.4244,3391.5889353488,0
+VFQY.US,D,20180627,000000,76.7962,76.7962,76.3237,76.3237,1402.5822335132,0
+VFQY.US,D,20180628,000000,76.0965,76.0965,76.0399,76.0399,587.43207050158,0
+VFQY.US,D,20180629,000000,77.087,77.2785,76.7684,76.7764,3706.9684174534,0
+VFQY.US,D,20180702,000000,76.1451,76.7962,76.1451,76.7694,2522.0282546577,0
+VFQY.US,D,20180703,000000,77.3737,77.3827,76.9302,76.9302,7361.5415215859,0
+VFQY.US,D,20180705,000000,77.1257,77.4651,77.0056,77.4651,2433.3592628839,0
+VFQY.US,D,20180706,000000,78.0824,78.3176,78.0626,78.2521,7098.5573528022,0
+VFQY.US,D,20180709,000000,78.7037,78.93,78.4873,78.93,8202.889341258,0
+VFQY.US,D,20180710,000000,79.196,79.196,78.7424,78.7424,4043.5075453222,0
+VFQY.US,D,20180711,000000,78.4963,78.4963,78.3653,78.4109,744.61801046427,0
+VFQY.US,D,20180712,000000,78.5459,78.8377,78.5161,78.8357,862.50746543629,0
+VFQY.US,D,20180713,000000,78.9886,79.0252,78.9598,78.9598,814.14256083238,0
+VFQY.US,D,20180716,000000,78.9408,78.9408,78.6888,78.7335,1403.5898356925,0
+VFQY.US,D,20180717,000000,79.4053,79.4053,79.3567,79.3567,547.12798333166,0
+VFQY.US,D,20180718,000000,79.6029,79.6029,79.5145,79.5145,694.23790150187,0
+VFQY.US,D,20180719,000000,79.8331,79.9532,79.8331,79.9532,782.90689327569,0
+VFQY.US,D,20180720,000000,79.8381,79.8381,79.7329,79.7329,5736.2792064589,0
+VFQY.US,D,20180723,000000,79.5741,79.6813,79.4599,79.6813,1877.162859939,0
+VFQY.US,D,20180724,000000,80.1496,80.1496,79.4619,79.4619,17430.510098811,0
+VFQY.US,D,20180725,000000,79.318,79.454,79.05,79.3329,17593.741651849,0
+VFQY.US,D,20180726,000000,79.9046,79.9393,79.8381,79.8381,649.90340561496,0
+VFQY.US,D,20180727,000000,79.9234,79.9234,78.4506,78.7325,1875.1476555805,0
+VFQY.US,D,20180730,000000,78.5261,78.6104,77.9018,78.0993,5206.2804601744,0
+VFQY.US,D,20180731,000000,78.0924,78.6203,78.015,78.4209,33945.109816686,0
+VFQY.US,D,20180801,000000,78.5905,78.6104,78.3365,78.3921,5518.6371357413,0
+VFQY.US,D,20180802,000000,77.9018,78.8664,77.9018,78.8664,712.37474072834,0
+VFQY.US,D,20180803,000000,78.8188,78.8188,78.8188,78.8188,552.1659942279,0
+VFQY.US,D,20180806,000000,78.9608,79.3766,78.9608,79.3766,17688.456256698,0
+VFQY.US,D,20180807,000000,79.7418,79.7428,79.6227,79.7378,1505.3576557965,0
+VFQY.US,D,20180808,000000,79.7329,79.9135,79.7329,79.8539,6040.5750645918,0
+VFQY.US,D,20180809,000000,80.108,80.1596,79.9184,79.9522,7743.4227475209,0
+VFQY.US,D,20180810,000000,79.2992,79.7715,79.2992,79.5343,1161.7653126729,0
+VFQY.US,D,20180813,000000,79.6614,79.6614,79.2088,79.2088,1237.3354761165,0
+VFQY.US,D,20180814,000000,79.5145,80.0932,79.5145,80.0932,1093.2483644841,0
+VFQY.US,D,20180815,000000,79.7617,79.7617,79.045,79.0828,1002.5641683518,0
+VFQY.US,D,20180816,000000,79.7329,79.8916,79.7239,79.8291,2202.6183638361,0
+VFQY.US,D,20180817,000000,79.7329,80.108,79.4778,80.108,2725.5638948658,0
+VFQY.US,D,20180820,000000,80.3323,80.5288,80.0455,80.5288,1659.5207892215,0
+VFQY.US,D,20180821,000000,80.6519,81.166,80.6519,81.0578,2756.7995624225,0
+VFQY.US,D,20180822,000000,81.0012,81.1808,80.9784,81.1808,1071.0811165406,0
+VFQY.US,D,20180823,000000,81.2176,81.2176,81.0856,81.0856,1139.5980647295,0
+VFQY.US,D,20180824,000000,81.3774,81.4081,81.3178,81.4081,1757.2582006085,0
+VFQY.US,D,20180827,000000,81.7753,81.8031,81.5768,81.6324,3905.4660467652,0
+VFQY.US,D,20180828,000000,81.6612,81.8339,81.6324,81.8239,1979.9382822223,0
+VFQY.US,D,20180829,000000,82.0006,82.2378,81.7277,82.2378,5123.6570814761,0
+VFQY.US,D,20180830,000000,81.9807,82.2488,81.9013,82.2001,1395.5290182585,0
+VFQY.US,D,20180831,000000,81.8825,82.087,81.8309,82.087,1708.8932960046,0
+VFQY.US,D,20180904,000000,81.7664,82.0572,81.7277,81.9629,2082.7137045056,0
+VFQY.US,D,20180905,000000,81.5768,81.6711,81.5768,81.6612,2603.6440311768,0
+VFQY.US,D,20180906,000000,81.5997,81.6135,81.152,81.3784,3693.8695891232,0
+VFQY.US,D,20180907,000000,80.8017,81.432,80.8017,81.0955,3658.6035128495,0
+VFQY.US,D,20180910,000000,81.5302,81.5302,81.2086,81.2275,1588.9886366741,0
+VFQY.US,D,20180911,000000,81.2176,81.5401,81.2176,81.4836,2320.5078188081,0
+VFQY.US,D,20180912,000000,80.7641,80.9258,80.7641,80.9258,1185.9477649749,0
+VFQY.US,D,20180913,000000,81.4379,81.4389,81.3784,81.3942,2553.2639222144,0
+VFQY.US,D,20180914,000000,81.5768,81.6811,81.5768,81.6513,990.47294220078,0
+VFQY.US,D,20180917,000000,81.6324,81.6324,80.9337,80.9447,1819.7295357219,0
+VFQY.US,D,20180918,000000,81.2542,81.4379,81.2542,81.4379,3314.0035675467,0
+VFQY.US,D,20180919,000000,81.428,81.428,81.0638,81.1034,4510.027354314,0
+VFQY.US,D,20180920,000000,81.5213,81.8439,81.5213,81.7753,5616.3745471283,0
+VFQY.US,D,20180921,000000,81.9003,81.9003,81.6939,81.6939,2621.7808704033,0
+VFQY.US,D,20180924,000000,81.3496,81.4657,81.0101,81.2444,4604.7419591634,0
+VFQY.US,D,20180925,000000,81.3168,81.3168,81.1987,81.284,710.35953636984,0
+VFQY.US,D,20180926,000000,81.3396,81.5064,80.8881,80.8881,7108.6333745946,0
+VFQY.US,D,20180927,000000,81.2086,81.2374,80.9367,81.0062,6286.4299963283,0
+VFQY.US,D,20180928,000000,81.1332,81.166,81.0092,81.028,1460.0155577304,0
+VFQY.US,D,20181001,000000,81.5312,81.5312,80.5844,80.6221,3664.649125925,0
+VFQY.US,D,20181002,000000,80.7243,80.7243,80.2906,80.2906,2320.5078188081,0
+VFQY.US,D,20181003,000000,80.1804,80.499,80.1804,80.2678,3109.4603251593,0
+VFQY.US,D,20181004,000000,80.0336,80.0336,79.1542,79.3716,15900.969990713,0
+VFQY.US,D,20181005,000000,79.4569,79.6673,78.4437,78.6699,14217.266749189,0
+VFQY.US,D,20181008,000000,78.5191,78.6898,77.9414,78.4813,6894.0141104148,0
+VFQY.US,D,20181009,000000,78.5667,78.5667,78.2253,78.2541,1230.2822608618,0
+VFQY.US,D,20181010,000000,77.9792,77.9792,75.6886,75.6886,4049.5531583977,0
+VFQY.US,D,20181011,000000,75.508,75.7442,74.5136,74.5136,11320.410483851,0
+VFQY.US,D,20181012,000000,75.5646,75.5735,74.4212,74.592,8275.4366981638,0
+VFQY.US,D,20181015,000000,75.1567,75.1567,75.1567,75.1567,238.80171648178,0
+VFQY.US,D,20181016,000000,75.4494,76.7952,75.4494,76.7952,1073.0963208991,0
+VFQY.US,D,20181017,000000,76.7108,76.7108,76.0369,76.6771,1085.1875470501,0
+VFQY.US,D,20181018,000000,76.4181,76.4181,75.3363,75.3363,4369.9706513986,0
+VFQY.US,D,20181019,000000,74.8599,74.8599,74.7527,74.7527,828.24899134186,0
+VFQY.US,D,20181022,000000,74.8599,74.9343,74.6832,74.9343,2137.124222185,0
+VFQY.US,D,20181023,000000,73.6312,74.058,72.8273,74.058,4916.091032551,0
+VFQY.US,D,20181024,000000,74.1255,74.1255,71.9828,71.9828,15147.283560635,0
+VFQY.US,D,20181025,000000,72.0274,73.3296,71.9729,73.3296,4450.5788257384,0
+VFQY.US,D,20181026,000000,72.2776,72.9693,71.5193,72.1753,6245.1183069791,0
+VFQY.US,D,20181029,000000,73.41,73.41,72.8423,72.9027,4186.5870547754,0
+VFQY.US,D,20181030,000000,72.3808,72.6011,72.3808,72.6011,1055.9670838519,0
+VFQY.US,D,20181031,000000,74.1155,74.6495,74.1155,74.5424,724.46596687931,0
+VFQY.US,D,20181101,000000,74.6088,75.1219,74.4848,75.1061,2873.6814152153,0
+VFQY.US,D,20181102,000000,75.6211,75.6211,74.4262,74.982,4308.5069184644,0
+VFQY.US,D,20181105,000000,75.2439,75.2439,74.7328,75.1567,3022.806537744,0
+VFQY.US,D,20181106,000000,74.9591,74.9591,74.9591,74.9591,900.79634824771,0
+VFQY.US,D,20181107,000000,75.9734,76.0945,75.775,76.0945,3769.4397525668,0
+VFQY.US,D,20181108,000000,76.3119,76.824,76.3119,76.4826,17585.680834415,0
+VFQY.US,D,20181109,000000,76.2643,76.2643,75.1387,75.1387,1782.4482550897,0
+VFQY.US,D,20181112,000000,75.1755,75.1755,74.3428,74.7706,1295.7764025129,0
+VFQY.US,D,20181113,000000,74.588,74.588,74.1155,74.1155,1327.0120700696,0
+VFQY.US,D,20181114,000000,73.8506,73.8506,73.5826,73.5826,491.70986347302,0
+VFQY.US,D,20181115,000000,73.4724,74.0729,73.4724,74.0729,1785.4710616275,0
+VFQY.US,D,20181116,000000,74.0312,74.2763,73.9627,74.2763,2690.2978185922,0
+VFQY.US,D,20181119,000000,74.2089,74.2188,72.478,72.478,2761.8375733188,0
+VFQY.US,D,20181120,000000,71.4448,72.0711,71.03,71.03,6063.7499147145,0
+VFQY.US,D,20181121,000000,71.6721,72.2776,71.6721,72.2776,665.01743830368,0
+VFQY.US,D,20181123,000000,71.9173,72.0999,71.8051,71.8051,1803.6079008539,0
+VFQY.US,D,20181126,000000,72.2577,72.7985,72.1942,72.4096,2814.2328866397,0
+VFQY.US,D,20181127,000000,72.2488,72.6428,72.2488,72.3808,3222.3117692351,0
+VFQY.US,D,20181128,000000,72.6646,74.1433,72.6199,74.1096,5345.3295609106,0
+VFQY.US,D,20181129,000000,73.8695,74.317,73.794,74.317,1392.5062117207,0
+VFQY.US,D,20181130,000000,73.9727,74.3845,73.9727,74.3845,2194.5575464021,0
+VFQY.US,D,20181203,000000,75.2707,75.2707,74.5652,75.0395,3792.6146026895,0
+VFQY.US,D,20181204,000000,74.9959,74.9959,72.2577,72.2577,4536.2250109745,0
+VFQY.US,D,20181206,000000,71.294,72.2577,70.5159,72.2577,3083.2626684989,0
+VFQY.US,D,20181207,000000,72.1178,72.1178,70.4137,70.4177,2717.5030774319,0
+VFQY.US,D,20181210,000000,70.1298,70.4603,70.121,70.4226,2769.8983907527,0
+VFQY.US,D,20181211,000000,71.3079,71.3079,70.2212,70.2212,3492.3491532736,0
+VFQY.US,D,20181212,000000,70.9615,71.0112,70.9615,71.0112,842.35542185133,0
+VFQY.US,D,20181213,000000,70.2886,70.4216,70.12,70.1268,1525.5096993815,0
+VFQY.US,D,20181214,000000,69.4947,69.7339,68.9478,68.9478,805.07414121915,0
+VFQY.US,D,20181217,000000,68.6402,69.0342,67.3291,67.4185,3600.1625864531,0
+VFQY.US,D,20181218,000000,68.2343,68.2343,67.6974,67.6974,9223.5903488362,0
+VFQY.US,D,20181219,000000,67.9147,68.0854,65.9199,66.2653,17257.202523981,0
+VFQY.US,D,20181220,000000,65.8514,66.0945,64.5384,65.0395,40020.950957551,0
+VFQY.US,D,20181221,000000,65.1825,65.5983,63.7404,63.7404,41383.229103894,0
+VFQY.US,D,20181224,000000,63.8496,63.8695,62.6209,62.6259,14385.536313124,0
+VFQY.US,D,20181226,000000,62.6606,65.5814,62.6606,65.5814,6335.8025031114,0
+VFQY.US,D,20181227,000000,64.575,65.7422,63.9171,65.7422,10939.536860096,0
+VFQY.US,D,20181228,000000,66.2613,66.7912,65.8424,66.0449,20656.852276763,0
+VFQY.US,D,20181231,000000,66.6394,66.6394,65.9536,66.4171,10362.180811386,0
+VFQY.US,D,20190102,000000,65.8216,67.1525,65.8216,66.9421,3607.2158017078,0
+VFQY.US,D,20190103,000000,66.5034,66.5034,65.5636,65.5745,1974.9002713261,0
+VFQY.US,D,20190104,000000,66.9699,67.9236,66.9699,67.7798,2785.0124234415,0
+VFQY.US,D,20190107,000000,68.6809,68.6809,68.6809,68.6809,141.06430509472,0
+VFQY.US,D,20190108,000000,69.3875,69.4401,68.9389,69.4401,2185.4891267889,0
+VFQY.US,D,20190109,000000,70.0048,70.1804,70.0048,70.0455,614.63732934128,0
+VFQY.US,D,20190110,000000,69.6147,70.2311,69.5235,70.2311,485.66425039754,0
+VFQY.US,D,20190111,000000,69.7398,70.2748,69.7398,70.2748,2123.0177916755,0
+VFQY.US,D,20190114,000000,69.6634,70.1318,69.6634,69.8718,443.34495886912,0
+VFQY.US,D,20190115,000000,70.2956,70.3472,70.242,70.3442,2149.215448336,0
+VFQY.US,D,20190116,000000,70.8047,70.8047,70.5963,70.6905,1105.3395906351,0
+VFQY.US,D,20190117,000000,70.9387,71.288,70.9387,71.288,1471.0991817021,0
+VFQY.US,D,20190118,000000,72.213,72.5286,72.213,72.3004,1768.3418245802,0
+VFQY.US,D,20190122,000000,72.0721,72.0721,71.156,71.1988,3046.9889900459,0
+VFQY.US,D,20190123,000000,71.6513,71.6513,70.7491,71.3198,709.35193419059,0
+VFQY.US,D,20190124,000000,71.5471,71.8617,71.5471,71.8587,1407.6202444095,0
+VFQY.US,D,20190125,000000,72.5187,72.7718,72.5187,72.6973,504.80869180325,0
+VFQY.US,D,20190128,000000,71.9937,72.2964,71.955,72.2964,2864.6129956021,0
+VFQY.US,D,20190129,000000,72.3083,72.3083,72.1158,72.1158,351.65316055755,0
+VFQY.US,D,20190130,000000,72.4413,72.873,72.346,72.7629,1712.9237047216,0
+VFQY.US,D,20190131,000000,72.5475,73.1926,72.5475,73.1926,3599.1549842739,0
+VFQY.US,D,20190201,000000,73.4804,73.4804,73.1171,73.3008,2330.5838406006,0
+VFQY.US,D,20190204,000000,73.3077,73.9776,73.2978,73.9776,1937.6189906939,0
+VFQY.US,D,20190205,000000,74.4242,74.458,74.1067,74.3716,2391.0399713555,0
+VFQY.US,D,20190206,000000,74.4014,74.4014,74.0689,74.2734,956.21446810635,0
+VFQY.US,D,20190207,000000,73.8218,73.8783,73.6004,73.7265,1704.8628872876,0
+VFQY.US,D,20190208,000000,73.3464,73.7067,73.2591,73.7037,1000.5489639933,0
+VFQY.US,D,20190211,000000,73.926,74.1751,73.926,74.1751,334.52392351034,0
+VFQY.US,D,20190212,000000,74.9979,75.2113,74.9979,75.1775,4643.0308419748,0
+VFQY.US,D,20190213,000000,75.3531,75.5864,75.2191,75.5139,2219.7476008833,0
+VFQY.US,D,20190214,000000,75.2311,75.7342,75.2311,75.5914,2284.2341403552,0
+VFQY.US,D,20190215,000000,76.2841,76.3665,76.2841,76.3605,1270.5863480317,0
+VFQY.US,D,20190219,000000,76.2285,76.7336,76.2285,76.5838,1654.4827783252,0
+VFQY.US,D,20190220,000000,76.5699,76.828,76.5699,76.7764,3394.6117418865,0
+VFQY.US,D,20190221,000000,76.8478,76.8478,76.2563,76.4031,1429.7874923529,0
+VFQY.US,D,20190222,000000,76.7654,77.0096,76.6761,77.0096,2587.5223963089,0
+VFQY.US,D,20190225,000000,77.3321,77.5415,77.0711,77.0711,11702.291709786,0
+VFQY.US,D,20190226,000000,77.0274,77.0562,76.7336,76.7336,849.40863710606,0
+VFQY.US,D,20190227,000000,76.7426,76.8358,76.7426,76.83,1630.3003260233,0
+VFQY.US,D,20190228,000000,76.6185,76.7336,76.4399,76.5312,3395.6193440658,0
+VFQY.US,D,20190301,000000,77.0334,77.0334,77.0334,77.0334,176.3303813684,0
+VFQY.US,D,20190304,000000,77.0274,77.078,75.8355,76.3495,8148.4788235786,0
+VFQY.US,D,20190305,000000,76.3525,76.3863,76.2921,76.2921,3275.7146847352,0
+VFQY.US,D,20190306,000000,76.3039,76.3039,75.3571,75.3571,2127.0482003925,0
+VFQY.US,D,20190307,000000,74.7934,74.8291,74.4778,74.5224,2416.2300258367,0
+VFQY.US,D,20190308,000000,73.8357,74.2912,73.8357,74.2912,715.39754726608,0
+VFQY.US,D,20190311,000000,74.9731,75.2985,74.9731,75.2985,2285.2417425345,0
+VFQY.US,D,20190312,000000,75.1626,75.508,75.1626,75.3075,1129.522042937,0
+VFQY.US,D,20190313,000000,75.4961,76.0022,75.4961,75.779,2217.7323965248,0
+VFQY.US,D,20190314,000000,75.4673,75.5159,75.4673,75.5149,802.05133468141,0
+VFQY.US,D,20190315,000000,75.7532,76.0151,75.6796,75.6796,3775.4853656423,0
+VFQY.US,D,20190318,000000,76.2185,76.2285,76.0667,76.2285,1283.685176362,0
+VFQY.US,D,20190319,000000,76.3327,76.5411,75.9566,75.9566,3717.0444392459,0
+VFQY.US,D,20190320,000000,76.0111,76.0111,75.241,75.4137,3633.4134583683,0
+VFQY.US,D,20190321,000000,75.7352,76.0201,75.7352,76.0201,2195.5651485814,0
+VFQY.US,D,20190322,000000,74.2267,74.3041,73.9825,73.9825,2085.7365110434,0
+VFQY.US,D,20190325,000000,73.9776,74.1811,73.8357,74.1811,2757.8071646018,0
+VFQY.US,D,20190326,000000,74.8014,74.8728,74.5324,74.8381,1395.5290182585,0
+VFQY.US,D,20190327,000000,75.0395,75.0395,74.4084,74.8182,1076.1191274369,0
+VFQY.US,D,20190328,000000,75.5159,75.5159,75.2301,75.4187,935.05482234214,0
+VFQY.US,D,20190329,000000,75.6786,75.7988,75.4722,75.7432,2790.0504343377,0
+VFQY.US,D,20190401,000000,76.3893,76.6592,76.3893,76.6592,824.21858262486,0
+VFQY.US,D,20190402,000000,76.7376,76.7376,76.3555,76.4677,1034.8074380877,0
+VFQY.US,D,20190403,000000,77.0314,77.0989,76.823,76.8616,2580.4691810541,0
+VFQY.US,D,20190404,000000,77.215,77.2676,77.215,77.2676,306.31106249139,0
+VFQY.US,D,20190405,000000,77.3579,77.6934,77.3579,77.6566,1554.7301625797,0
+VFQY.US,D,20190408,000000,77.611,77.6497,77.611,77.6497,778.8764845587,0
+VFQY.US,D,20190409,000000,77.3093,77.3093,76.8338,76.8338,1967.8470560713,0
+VFQY.US,D,20190410,000000,77.0701,77.5991,77.0701,77.5385,1866.0792359673,0
+VFQY.US,D,20190411,000000,77.6834,77.6834,77.4333,77.5951,2183.4739224304,0
+VFQY.US,D,20190412,000000,78.1211,78.1211,77.8254,77.9692,538.05956371843,0
+VFQY.US,D,20190415,000000,78.1578,78.1578,77.876,77.876,3570.9421232549,0
+VFQY.US,D,20190416,000000,78.1211,78.2343,78.1102,78.131,1421.7266749189,0
+VFQY.US,D,20190417,000000,78.3315,78.3315,77.8184,77.8184,1734.0833504858,0
+VFQY.US,D,20190418,000000,77.863,77.863,77.6695,77.6944,1760.2810071463,0
+VFQY.US,D,20190422,000000,77.4463,77.4463,77.3699,77.3699,322.43269735936,0
+VFQY.US,D,20190423,000000,77.5921,78.3603,77.4909,78.3117,5284.8734301558,0
+VFQY.US,D,20190424,000000,78.4159,78.7225,78.4059,78.5379,6647.151576499,0
+VFQY.US,D,20190425,000000,78.1162,78.1439,78.001,78.001,1775.395039835,0
+VFQY.US,D,20190426,000000,78.0258,78.3533,77.7192,78.3533,2156.2686635907,0
+VFQY.US,D,20190429,000000,78.5607,78.6779,78.4059,78.5519,1221.2138412486,0
+VFQY.US,D,20190430,000000,78.3961,78.3961,78.0586,78.3593,1724.0073286933,0
+VFQY.US,D,20190501,000000,78.2253,78.2253,77.5911,77.5911,288.17422326493,0
+VFQY.US,D,20190502,000000,77.7023,77.7588,77.1961,77.7588,1735.0909526651,0
+VFQY.US,D,20190503,000000,78.5846,78.8456,78.5319,78.8456,1762.2962115047,0
+VFQY.US,D,20190506,000000,77.7668,78.5509,77.7668,78.5509,1298.7992090507,0
+VFQY.US,D,20190507,000000,77.7023,77.7529,76.833,77.0691,2238.8920422891,0
+VFQY.US,D,20190508,000000,77.2249,77.2249,76.8806,76.8806,3414.7637854715,0
+VFQY.US,D,20190509,000000,76.5709,76.5709,75.8286,76.5709,655.94901869045,0
+VFQY.US,D,20190510,000000,76.3943,76.5044,75.763,76.5044,544.10517679392,0
+VFQY.US,D,20190513,000000,74.982,74.982,74.0351,74.1691,2646.9709248845,0
+VFQY.US,D,20190514,000000,74.456,74.9651,74.446,74.9651,361.72918235003,0
+VFQY.US,D,20190515,000000,74.5701,75.2103,74.446,75.1119,4393.1455015213,0
+VFQY.US,D,20190516,000000,75.7064,75.8782,75.498,75.501,2809.1948757434,0
+VFQY.US,D,20190517,000000,75.0961,75.3145,74.7626,74.7626,446.36776540686,0
+VFQY.US,D,20190520,000000,73.9359,74.3796,73.9359,74.2625,2366.8575190535,0
+VFQY.US,D,20190521,000000,75.0009,75.0743,75.0009,75.0743,455.4361850201,0
+VFQY.US,D,20190522,000000,74.446,74.5701,74.446,74.4698,587.43207050158,0
+VFQY.US,D,20190523,000000,73.4904,73.4904,72.8045,73.0755,1809.6535139294,0
+VFQY.US,D,20190524,000000,73.52,73.52,73.52,73.52,57.433324217136,0
+VFQY.US,D,20190528,000000,73.5002,73.7692,72.9505,72.9505,1973.8926691468,0
+VFQY.US,D,20190529,000000,72.1098,72.1803,72.1098,72.1803,700.28351457736,0
+VFQY.US,D,20190530,000000,72.1564,72.1753,72.1564,72.1753,303.28825595365,0
+VFQY.US,D,20190531,000000,71.5342,71.5342,71.1243,71.1243,255.93095352899,0
+VFQY.US,D,20190603,000000,71.2018,71.4598,71.1243,71.2266,3523.5848208303,0
+VFQY.US,D,20190604,000000,71.8775,73.1906,71.8775,73.1906,184.39119880238,0
+VFQY.US,D,20190605,000000,73.6154,73.6154,73.0159,73.3166,6124.2060454693,0
+VFQY.US,D,20190606,000000,72.9485,73.3276,72.9485,73.3276,4786.110351428,0
+VFQY.US,D,20190607,000000,73.9985,74.2267,73.9985,74.1215,1349.1793180131,0
+VFQY.US,D,20190610,000000,74.5572,74.5572,74.5572,74.5572,160.20874650043,0
+VFQY.US,D,20190611,000000,74.9363,74.9363,74.3696,74.5701,1741.1365657405,0
+VFQY.US,D,20190612,000000,74.4113,74.446,74.3627,74.3686,5640.5569994303,0
+VFQY.US,D,20190613,000000,74.589,74.7974,74.589,74.7974,239.80931866102,0
+VFQY.US,D,20190614,000000,74.4262,74.46,74.3141,74.46,4450.5788257384,0
+VFQY.US,D,20190617,000000,74.5622,74.6068,74.3627,74.3627,4832.4600516734,0
+VFQY.US,D,20190618,000000,75.5924,75.6012,75.2449,75.2599,850.41623928531,0
+VFQY.US,D,20190619,000000,75.3234,75.5258,75.3234,75.51,371.80520414251,0
+VFQY.US,D,20190620,000000,76.3267,76.3505,76.162,76.162,357.69877363304,0
+VFQY.US,D,20190621,000000,75.6776,75.7978,75.6776,75.769,2229.8236226758,0
+VFQY.US,D,20190624,000000,75.6956,75.6956,75.2023,75.2023,546.12038115242,0
+VFQY.US,D,20190625,000000,75.0445,75.0445,74.6872,74.6872,293.21223416117,0
+VFQY.US,D,20190626,000000,75.11,75.11,74.8272,74.8272,309.33386902914,0
+VFQY.US,D,20190627,000000,75.3174,75.5754,75.3174,75.5754,975.35890951206,0
+VFQY.US,D,20190628,000000,75.9347,76.3337,75.9347,76.3337,3021.7989355647,0
+VFQY.US,D,20190701,000000,77.1614,77.3669,76.7188,76.7188,875.60629376651,0
+VFQY.US,D,20190702,000000,76.6046,76.6046,76.3367,76.3367,824.21858262486,0
+VFQY.US,D,20190703,000000,76.6245,76.9411,76.6245,76.9391,2685.2598076959,0
+VFQY.US,D,20190705,000000,76.692,76.9976,76.692,76.9976,203.5356402081,0
+VFQY.US,D,20190708,000000,76.7476,76.7476,76.3655,76.4647,462.48940027483,0
+VFQY.US,D,20190709,000000,76.4587,76.4587,76.4587,76.4587,184.39119880238,0
+VFQY.US,D,20190710,000000,76.7297,76.7297,76.5759,76.5858,1387.4682008245,0
+VFQY.US,D,20190711,000000,76.6334,76.6334,76.2493,76.5888,1207.1074107391,0
+VFQY.US,D,20190712,000000,77.09,77.3719,77.09,77.3679,930.0168114459,0
+VFQY.US,D,20190715,000000,77.1029,77.1673,77.0651,77.1673,1886.2312795523,0
+VFQY.US,D,20190716,000000,77.2993,77.4919,77.2359,77.2359,2302.3709795817,0
+VFQY.US,D,20190717,000000,76.8358,76.8934,76.6523,76.6523,847.39343274757,0
+VFQY.US,D,20190718,000000,76.4895,76.7972,76.4439,76.7555,5636.5265907133,0
+VFQY.US,D,20190719,000000,77.0294,77.1515,76.692,76.692,7593.2900228129,0
+VFQY.US,D,20190722,000000,76.7297,76.816,76.5659,76.6314,2834.3849302246,0
+VFQY.US,D,20190723,000000,76.9034,77.2309,76.7574,77.2309,1489.2360209285,0
+VFQY.US,D,20190724,000000,77.4195,78.1826,77.4195,78.1826,1013.6477923235,0
+VFQY.US,D,20190725,000000,77.8938,77.9088,77.4225,77.4225,2938.1679546872,0
+VFQY.US,D,20190726,000000,77.7926,78.1439,77.7926,78.1201,2694.3282273091,0
+VFQY.US,D,20190729,000000,77.6358,77.7241,77.6358,77.6666,964.27528554033,0
+VFQY.US,D,20190730,000000,77.0929,77.9276,77.0929,77.9276,1047.9062664179,0
+VFQY.US,D,20190731,000000,78.0924,78.3405,77.2189,77.4701,4137.2145479923,0
+VFQY.US,D,20190801,000000,78.0924,78.0924,76.0885,76.1163,1147.6588821635,0
+VFQY.US,D,20190802,000000,75.1179,75.4772,75.1011,75.4772,323.44029953861,0
+VFQY.US,D,20190805,000000,73.273,73.2888,73.2035,73.2442,1069.0659121821,0
+VFQY.US,D,20190806,000000,73.6154,74.0044,73.2789,74.0044,4484.8372998328,0
+VFQY.US,D,20190807,000000,73.41,74.0501,73.41,74.0501,1943.6646037694,0
+VFQY.US,D,20190808,000000,75.5348,75.5348,75.5318,75.5318,235.77890994403,0
+VFQY.US,D,20190809,000000,75.2261,75.2559,74.719,74.719,6652.1895873953,0
+VFQY.US,D,20190812,000000,74.2089,74.2089,73.7861,73.7861,2113.9493720623,0
+VFQY.US,D,20190813,000000,74.1523,74.9473,74.1523,74.7736,665.01743830368,0
+VFQY.US,D,20190814,000000,73.6134,73.6134,72.5138,72.5415,3198.1293169331,0
+VFQY.US,D,20190815,000000,72.4562,72.5008,72.1515,72.3976,1240.3582826543,0
+VFQY.US,D,20190816,000000,73.6204,73.7732,73.6204,73.7732,394.98005426522,0
+VFQY.US,D,20190819,000000,74.7904,74.7904,74.7904,74.7904,243.83972737802,0
+VFQY.US,D,20190820,000000,74.3538,74.3538,74.189,74.189,1682.6956393442,0
+VFQY.US,D,20190821,000000,74.9343,74.9343,74.9343,74.9343,6.045613075488,0
+VFQY.US,D,20190822,000000,74.9373,74.9562,74.9373,74.9562,221.67247943456,0
+VFQY.US,D,20190823,000000,73.261,73.261,72.4988,72.4988,175.32277918915,0
+VFQY.US,D,20190826,000000,73.1936,73.3871,73.1936,73.3186,2290.2797534307,0
+VFQY.US,D,20190827,000000,73.4,73.4,72.9265,72.9325,968.30569425733,0
+VFQY.US,D,20190828,000000,73.0279,73.668,73.0279,73.6253,629.75136203,0
+VFQY.US,D,20190829,000000,74.3061,74.725,74.3061,74.725,6454.6995602627,0
+VFQY.US,D,20190830,000000,75.3403,75.3403,74.5433,74.7289,1488.2284187493,0
+VFQY.US,D,20190903,000000,74.3408,74.3408,73.7364,73.7364,191.44441405712,0
+VFQY.US,D,20190904,000000,74.4868,74.4868,74.4868,74.4868,156.17833778344,0
+VFQY.US,D,20190905,000000,75.4157,76.2117,75.4157,76.0697,591.46247921858,0
+VFQY.US,D,20190906,000000,76.1839,76.1839,75.9982,75.9982,190.43681187787,0
+VFQY.US,D,20190909,000000,76.5441,76.5689,76.5441,76.5689,543.09757461467,0
+VFQY.US,D,20190910,000000,76.8052,76.9828,76.8052,76.9828,221.67247943456,0
+VFQY.US,D,20190911,000000,77.3629,78.0338,77.3629,78.0338,3908.488853303,0
+VFQY.US,D,20190912,000000,78.0398,78.0993,77.8512,78.0993,389.94204336898,0
+VFQY.US,D,20190913,000000,78.2968,78.2968,78.2114,78.2114,342.58474094432,0
+VFQY.US,D,20190916,000000,77.9643,78.0784,77.9643,78.0784,445.36016322762,0
+VFQY.US,D,20190917,000000,77.8978,77.9514,77.8978,77.9514,216.63446853832,0
+VFQY.US,D,20190918,000000,77.6854,77.6854,77.6854,77.6854,217.64207071757,0
+VFQY.US,D,20190919,000000,77.7936,77.7936,77.4423,77.4423,1448.9319337586,0
+VFQY.US,D,20190920,000000,76.9639,77.1862,76.9639,77.1862,181.36839226464,0
+VFQY.US,D,20190923,000000,77.0046,77.2279,76.9381,77.2279,568.28762909587,0
+VFQY.US,D,20190924,000000,77.3599,77.3599,76.2921,76.3029,813.13495865313,0
+VFQY.US,D,20190925,000000,76.6672,77.1574,76.5709,77.0741,936.06242452139,0
+VFQY.US,D,20190926,000000,76.6374,77.1297,76.4439,76.5371,2089.7669197603,0
+VFQY.US,D,20190927,000000,76.6284,76.7832,76.0727,76.0727,794.99811942667,0
+VFQY.US,D,20190930,000000,76.3505,76.6046,76.3505,76.5064,915.91038093643,0
+VFQY.US,D,20191001,000000,75.6786,75.6786,75.3055,75.3055,523.95313320896,0
+VFQY.US,D,20191002,000000,74.1403,74.1403,74.0669,74.0669,518.91512231272,0
+VFQY.US,D,20191003,000000,74.0531,74.4282,73.7652,74.4282,1114.4080102483,0
+VFQY.US,D,20191004,000000,74.6198,75.3929,74.6198,75.3929,179.35318790614,0
+VFQY.US,D,20191007,000000,75.2649,75.2649,75.1993,75.1993,448.38296976536,0
+VFQY.US,D,20191008,000000,74.0233,74.4252,73.8198,73.8198,614.63732934128,0
+VFQY.US,D,20191009,000000,74.1295,74.5443,74.1295,74.3666,371.80520414251,0
+VFQY.US,D,20191010,000000,74.9959,74.9959,74.7318,74.7318,258.95376006674,0
+VFQY.US,D,20191011,000000,75.5626,76.5143,75.5626,76.0697,1241.3658848335,0
+VFQY.US,D,20191014,000000,75.8186,75.8186,75.8186,75.8186,23.174850122704,0
+VFQY.US,D,20191015,000000,76.5788,76.5788,76.5788,76.5788,42.319291528416,0
+VFQY.US,D,20191016,000000,76.4796,76.5252,76.4567,76.4567,302.2806537744,0
+VFQY.US,D,20191017,000000,77.1197,77.1197,76.8796,77.0224,2062.5616609207,0
+VFQY.US,D,20191018,000000,76.7832,76.945,76.7326,76.7326,776.86128020021,0
+VFQY.US,D,20191021,000000,77.2865,77.2865,77.2349,77.2349,298.25024505741,0
+VFQY.US,D,20191022,000000,77.4651,77.4651,77.3183,77.3183,165.24675739667,0
+VFQY.US,D,20191023,000000,77.3301,77.3301,77.2775,77.2775,187.41400534013,0
+VFQY.US,D,20191024,000000,77.1703,77.4493,77.1297,77.4493,330.49351479334,0
+VFQY.US,D,20191025,000000,78.0924,78.0924,77.997,77.997,153.1555312457,0
+VFQY.US,D,20191028,000000,78.5895,78.6193,78.5489,78.5489,1094.2559666633,0
+VFQY.US,D,20191029,000000,78.8019,78.8396,78.6809,78.6809,1500.3196449003,0
+VFQY.US,D,20191030,000000,78.3216,78.5816,78.1469,78.5816,3001.6468919798,0
+VFQY.US,D,20191031,000000,77.9732,77.9742,77.878,77.878,808.0969477569,0
+VFQY.US,D,20191101,000000,78.915,78.9716,78.915,78.9716,192.45201623637,0
+VFQY.US,D,20191104,000000,79.4639,79.5929,79.4639,79.5393,534.02915500144,0
+VFQY.US,D,20191105,000000,79.6575,79.8192,79.6575,79.7071,1392.5062117207,0
+VFQY.US,D,20191106,000000,79.4639,79.4639,79.4639,79.4639,23.174850122704,0
+VFQY.US,D,20191107,000000,79.8778,79.8778,79.714,79.714,405.0560760577,0
+VFQY.US,D,20191108,000000,79.9294,79.9294,79.9294,79.9294,81.615776519088,0
+VFQY.US,D,20191111,000000,79.8192,79.8192,79.8192,79.8192,82.623378698336,0
+VFQY.US,D,20191112,000000,80.1884,80.1994,79.8381,79.9879,1817.7143313634,0
+VFQY.US,D,20191113,000000,79.7705,79.8192,79.7497,79.7497,1248.4191000883,0
+VFQY.US,D,20191114,000000,79.6465,79.8778,79.6465,79.8778,587.43207050158,0
+VFQY.US,D,20191115,000000,80.098,80.2906,80.098,80.241,1850.9652032786,0
+VFQY.US,D,20191118,000000,80.0494,80.108,80.0494,80.0524,546.12038115242,0
+VFQY.US,D,20191119,000000,80.4633,80.4633,80.1388,80.1388,1385.452996466,0
+VFQY.US,D,20191120,000000,79.7607,79.7745,79.4401,79.7745,683.15427753014,0
+VFQY.US,D,20191121,000000,79.6039,79.6039,79.5125,79.5125,1633.323132561,0
+VFQY.US,D,20191122,000000,79.6445,79.7934,79.6445,79.7934,687.18468624714,0
+VFQY.US,D,20191125,000000,80.6171,80.9139,80.6171,80.9139,244.84732955726,0
+VFQY.US,D,20191126,000000,81.1272,81.1272,81.0409,81.0409,824.21858262486,0
+VFQY.US,D,20191127,000000,81.2592,81.426,81.2592,81.3764,3032.8825595365,0
+VFQY.US,D,20191129,000000,81.1749,81.2494,80.9278,80.9278,4788.1255557865,0
+VFQY.US,D,20191202,000000,81.289,81.289,80.1646,80.1646,1752.2201897123,0
+VFQY.US,D,20191203,000000,79.2803,79.6137,79.2803,79.6137,273.06019057621,0
+VFQY.US,D,20191204,000000,80.3799,80.3799,80.3174,80.3194,1465.0535686266,0
+VFQY.US,D,20191205,000000,80.3561,80.4653,80.3561,80.4444,482.64144385979,0
+VFQY.US,D,20191206,000000,81.4746,81.4746,81.4022,81.4022,325.4555038971,0
+VFQY.US,D,20191209,000000,81.3764,81.3764,81.1898,81.1898,730.5115799548,0
+VFQY.US,D,20191210,000000,81.0994,81.0994,81.0994,81.0994,84.638583056832,0
+VFQY.US,D,20191211,000000,81.3962,81.3962,81.3565,81.3565,143.07950945322,0
+VFQY.US,D,20191212,000000,81.8141,82.4918,81.8141,82.4918,887.69751991749,0
+VFQY.US,D,20191213,000000,82.1147,82.4889,82.1147,82.1267,337.54673004808,0
+VFQY.US,D,20191216,000000,82.9425,83.1013,82.7271,82.7271,979.38931822905,0
+VFQY.US,D,20191217,000000,82.9533,82.9811,82.9533,82.9811,554.1811985864,0
+VFQY.US,D,20191218,000000,83.1092,83.1092,83.1092,83.1092,19.144441405712,0
+VFQY.US,D,20191219,000000,83.2213,83.2988,83.2213,83.2988,1227.2594543241,0
+VFQY.US,D,20191220,000000,83.7116,83.7116,83.7116,83.7116,92.699400490816,0
+VFQY.US,D,20191223,000000,83.7116,83.7116,83.6382,83.6382,586.42446832234,0
+VFQY.US,D,20191224,000000,83.7503,83.7503,83.6977,83.6977,185.39880098163,0
+VFQY.US,D,20191226,000000,83.8923,83.8923,83.6848,83.8198,3274.707082556,0
+VFQY.US,D,20191227,000000,83.9945,83.9945,83.6183,83.6183,1747.182178816,0
+VFQY.US,D,20191230,000000,83.3662,83.3662,83.1737,83.3156,408.07888259544,0
+VFQY.US,D,20191231,000000,83.4814,83.5687,83.4625,83.517,1323.9892635319,0
+VFQY.US,D,20200102,000000,83.5112,83.8109,83.395,83.8109,978.38171604981,0
+VFQY.US,D,20200103,000000,82.9891,83.3652,82.9891,83.3444,1149.674086522,0
+VFQY.US,D,20200106,000000,82.7965,83.3484,82.7965,83.3484,672.07065355842,0
+VFQY.US,D,20200107,000000,83.3047,83.3047,83.3047,83.3047,147.10991817021,0
+VFQY.US,D,20200108,000000,83.789,83.8773,83.5786,83.5786,886.68991773824,0
+VFQY.US,D,20200109,000000,83.9061,83.9945,83.8099,83.8585,3815.7894528122,0
+VFQY.US,D,20200110,000000,83.926,83.926,83.533,83.533,1020.7010075782,0
+VFQY.US,D,20200113,000000,83.7811,84.1324,83.7811,84.1324,671.06305137917,0
+VFQY.US,D,20200114,000000,84.313,84.314,84.2813,84.2813,992.48814655928,0
+VFQY.US,D,20200115,000000,84.2495,84.5006,84.2495,84.2872,2241.9148488268,0
+VFQY.US,D,20200116,000000,85.0296,85.2053,85.0067,85.2053,838.32501313433,0
+VFQY.US,D,20200117,000000,85.2857,85.2857,85.0405,85.1665,2703.3966469224,0
+VFQY.US,D,20200121,000000,84.843,84.8579,84.575,84.575,782.90689327569,0
+VFQY.US,D,20200122,000000,85.0067,85.0067,84.6306,84.6306,1065.0355034651,0
+VFQY.US,D,20200123,000000,84.591,84.591,84.571,84.571,390.94964554822,0
+VFQY.US,D,20200124,000000,84.6872,84.6872,83.1638,83.4804,1548.6845495042,0
+VFQY.US,D,20200127,000000,81.9281,82.3162,81.9281,82.1733,2105.8885546283,0
+VFQY.US,D,20200128,000000,82.8987,83.0576,82.8581,82.9981,7680.9514124075,0
+VFQY.US,D,20200129,000000,83.0327,83.0327,82.5336,82.5336,231.74850122704,0
+VFQY.US,D,20200130,000000,81.9758,82.5157,81.551,82.5157,2706.4194534601,0
+VFQY.US,D,20200131,000000,81.9461,81.9461,80.4415,80.5546,7547.9479247468,0
+VFQY.US,D,20200203,000000,81.686,81.686,81.158,81.158,333.51632133109,0
+VFQY.US,D,20200204,000000,82.5941,82.5941,82.4998,82.4998,277.0905992932,0
+VFQY.US,D,20200205,000000,83.924,83.924,83.8863,83.8863,761.74724751149,0
+VFQY.US,D,20200206,000000,83.9061,83.9061,83.9061,83.9061,206.55844674584,0
+VFQY.US,D,20200207,000000,82.9495,82.9495,82.9037,82.9037,210.58885546283,0
+VFQY.US,D,20200210,000000,82.6914,83.1211,82.6914,83.1211,467.52741117107,0
+VFQY.US,D,20200211,000000,83.8625,83.8625,83.6928,83.7116,5396.7172720523,0
+VFQY.US,D,20200212,000000,84.1354,84.4093,84.1175,84.4093,636.80457728474,0
+VFQY.US,D,20200213,000000,83.9061,84.4818,83.9061,84.3885,2323.5306253459,0
+VFQY.US,D,20200214,000000,84.5214,84.5214,84.3666,84.3666,842.35542185133,0
+VFQY.US,D,20200218,000000,84.2445,84.2445,83.8228,83.9845,1692.7716611366,0
+VFQY.US,D,20200219,000000,84.4956,84.6426,84.4956,84.6426,106.80583100029,0
+VFQY.US,D,20200220,000000,84.6198,84.9204,84.6198,84.6206,76224.097257932,0
+VFQY.US,D,20200221,000000,83.5886,83.6938,83.4874,83.5796,822.20337826637,0
+VFQY.US,D,20200224,000000,81.1432,81.1432,80.7531,80.8345,830.26419570035,0
+VFQY.US,D,20200225,000000,79.8926,79.8926,77.8562,78.0904,2309.4241948364,0
+VFQY.US,D,20200226,000000,78.793,79.051,77.4075,77.4075,2032.3335955432,0
+VFQY.US,D,20200227,000000,75.2599,77.2715,74.7756,74.7756,3350.2772459996,0
+VFQY.US,D,20200228,000000,72.1634,73.8476,72.1634,72.9257,3531.6456382642,0
+VFQY.US,D,20200302,000000,74.1701,76.1124,73.3603,76.1124,2098.8353393736,0
+VFQY.US,D,20200303,000000,74.6912,74.6912,74.2466,74.2466,1092.2407623048,0
+VFQY.US,D,20200304,000000,75.2985,76.8686,75.2985,76.8686,796.00572160592,0
+VFQY.US,D,20200305,000000,74.843,75.3948,74.1393,74.1393,973.34370515357,0
+VFQY.US,D,20200306,000000,71.4389,72.9723,71.4389,72.9723,3439.9538399527,0
+VFQY.US,D,20200309,000000,68.5141,68.7851,66.5848,66.947,2679.2141946204,0
+VFQY.US,D,20200310,000000,68.0328,69.2039,66.7784,69.2039,3828.8882811424,0
+VFQY.US,D,20200311,000000,66.825,66.825,64.8093,65.78,6043.5978711295,0
+VFQY.US,D,20200312,000000,61.7327,61.7327,59.2803,59.2803,9941.0031004608,0
+VFQY.US,D,20200313,000000,61.3903,63.535,59.4629,63.535,16271.767592676,0
+VFQY.US,D,20200316,000000,57.6339,60.1686,57.4185,57.4185,12469.076968193,0
+VFQY.US,D,20200317,000000,57.2349,60.1686,57.2349,59.8242,22192.437997937,0
+VFQY.US,D,20200318,000000,57.1853,57.7738,53.9339,55.1925,22883.653092901,0
+VFQY.US,D,20200319,000000,55.2569,58.2085,54.9959,57.1753,23043.861839402,0
+VFQY.US,D,20200320,000000,57.8373,58.2135,54.716,54.716,36734.152648845,0
+VFQY.US,D,20200323,000000,54.2784,55.2291,52.3888,53.3276,6207.8370263469,0
+VFQY.US,D,20200324,000000,55.7522,58.3385,55.7512,58.3385,10365.203617924,0
+VFQY.US,D,20200325,000000,58.4457,61.4498,58.4457,59.6207,8699.6372156272,0
+VFQY.US,D,20200326,000000,60.5289,63.2551,60.5289,63.2551,29976.164832628,0
+VFQY.US,D,20200327,000000,60.8782,62.361,60.5725,60.8266,6956.4854455282,0
+VFQY.US,D,20200330,000000,61.0519,62.3302,60.7611,62.3302,8709.7132374197,0
+VFQY.US,D,20200331,000000,62.1565,62.6438,61.2086,61.5858,12703.848275959,0
+VFQY.US,D,20200401,000000,59.5017,59.5017,57.9802,58.2095,4633.9624223615,0
+VFQY.US,D,20200402,000000,59.3567,60.0356,57.999,59.1612,22913.881158279,0
+VFQY.US,D,20200403,000000,58.4547,58.4547,57.1664,57.6984,3635.4286627268,0
+VFQY.US,D,20200406,000000,60.7035,62.3004,60.6549,62.3004,4257.1192073228,0
+VFQY.US,D,20200407,000000,64.0421,64.2684,62.6209,62.8115,5539.7967815055,0
+VFQY.US,D,20200408,000000,63.5122,65.2291,63.2621,65.2291,13653.00952881,0
+VFQY.US,D,20200409,000000,67.1664,67.3549,66.3973,67.0255,3717.0444392459,0
+VFQY.US,D,20200413,000000,66.7794,66.7794,65.511,65.511,1230.2822608618,0
+VFQY.US,D,20200414,000000,66.8548,66.8627,66.5352,66.821,6189.7001871205,0
+VFQY.US,D,20200415,000000,64.1969,64.8014,64.1969,64.3836,2753.7767558848,0
+VFQY.US,D,20200416,000000,63.8139,64.2992,63.5806,64.2992,2751.7615515263,0
+VFQY.US,D,20200417,000000,66.3337,66.7604,65.8404,66.7604,2780.9820147245,0
+VFQY.US,D,20200420,000000,65.4812,65.8256,65.4812,65.8058,635.79697510549,0
+VFQY.US,D,20200421,000000,63.9687,64.574,63.8615,63.8715,5507.5535117696,0
+VFQY.US,D,20200422,000000,64.9175,65.1369,64.6862,65.0585,6106.0692062429,0
+VFQY.US,D,20200423,000000,66.2683,66.2683,65.4137,65.4137,2782.997219083,0
+VFQY.US,D,20200424,000000,66.5352,66.5699,66.3585,66.3655,2165.3370832039,0
+VFQY.US,D,20200427,000000,66.7108,68.7067,66.3923,68.6065,7412.9292327275,0
+VFQY.US,D,20200428,000000,69.3746,69.8897,69.3726,69.4262,2037.3716064395,0
+VFQY.US,D,20200429,000000,71.4389,72.6725,71.4389,72.354,2838.4153389416,0
+VFQY.US,D,20200430,000000,72.4364,72.4364,70.3929,70.4961,1575.8898083439,0
+VFQY.US,D,20200501,000000,68.5121,68.5121,67.611,67.742,4067.6899976242,0
+VFQY.US,D,20200504,000000,67.7092,67.8254,67.4185,67.8254,2677.1989902619,0
+VFQY.US,D,20200505,000000,69.2773,69.2773,68.0378,68.2829,6112.1148193184,0
+VFQY.US,D,20200506,000000,68.0695,68.0695,67.7073,67.7073,2439.4048759594,0
+VFQY.US,D,20200507,000000,68.8605,68.8605,68.6829,68.6829,586.42446832234,0
+VFQY.US,D,20200508,000000,70.4236,70.7125,70.3929,70.7125,4733.7150381071,0
+VFQY.US,D,20200511,000000,70.6151,70.6539,70.3085,70.3085,1078.1343317954,0
+VFQY.US,D,20200512,000000,69.6079,69.6079,68.0378,68.0378,1144.6360756257,0
+VFQY.US,D,20200513,000000,67.2239,67.2239,65.5348,65.895,1378.3997812113,0
+VFQY.US,D,20200514,000000,63.9499,66.5818,63.9499,66.5818,3965.9221775201,0
+VFQY.US,D,20200515,000000,66.817,67.3689,66.6434,67.1515,1208.1150129184,0
+VFQY.US,D,20200518,000000,70.246,71.0796,70.246,70.9308,1523.494495023,0
+VFQY.US,D,20200519,000000,70.8187,70.9059,69.9185,69.9185,4616.8331853143,0
+VFQY.US,D,20200520,000000,71.8835,71.8835,71.4082,71.4082,652.9262121527,0
+VFQY.US,D,20200521,000000,71.5749,71.6523,71.2226,71.2226,3283.7755021692,0
+VFQY.US,D,20200522,000000,70.9486,71.1759,70.9467,71.1759,690.20749278488,0
+VFQY.US,D,20200526,000000,73.7057,74.0739,73.4804,73.4804,8372.1665073716,0
+VFQY.US,D,20200527,000000,74.317,75.7492,74.317,75.7492,88293.156160965,0
+VFQY.US,D,20200528,000000,76.2731,76.2731,74.6634,74.6634,5543.8271902225,0
+VFQY.US,D,20200529,000000,74.1523,74.594,73.658,74.594,2020.2423693922,0
+VFQY.US,D,20200601,000000,74.4322,75.5725,74.4322,75.1259,1968.8546582506,0
+VFQY.US,D,20200602,000000,75.1884,75.7034,75.1884,75.7034,1240.3582826543,0
+VFQY.US,D,20200603,000000,77.9306,77.999,77.7092,77.8502,1407.6202444095,0
+VFQY.US,D,20200604,000000,78.0596,78.0596,78.0596,78.0596,244.84732955726,0
+VFQY.US,D,20200605,000000,81.1481,81.1481,80.8415,80.9595,2185.4891267889,0
+VFQY.US,D,20200608,000000,81.9609,82.1932,81.9609,82.1932,2852.5217694511,0
+VFQY.US,D,20200609,000000,80.7859,80.9149,80.7363,80.7363,1165.7957213899,0
+VFQY.US,D,20200610,000000,79.2426,79.3061,78.9438,78.9438,1001.5565661725,0
+VFQY.US,D,20200611,000000,73.406,73.406,73.406,73.406,193.45961841562,0
+VFQY.US,D,20200612,000000,75.4931,75.4931,74.327,74.591,989.46534002153,0
+VFQY.US,D,20200615,000000,73.541,75.4464,73.541,75.4464,574.33324217136,0
+VFQY.US,D,20200616,000000,78.4347,78.4347,76.2047,77.0423,1584.9582279571,0
+VFQY.US,D,20200617,000000,77.736,77.736,76.3535,76.3535,1462.0307620888,0
+VFQY.US,D,20200618,000000,76.0241,76.0241,76.0241,76.0241,52.395313320896,0
+VFQY.US,D,20200619,000000,75.8226,75.8603,75.8226,75.8603,302.2806537744,0
+VFQY.US,D,20200622,000000,75.6926,76.1173,75.6926,76.1173,1520.4716884852,0
+VFQY.US,D,20200623,000000,76.7297,76.8746,76.4905,76.4905,1151.6892908805,0
+VFQY.US,D,20200624,000000,73.8724,74.0511,73.8724,73.9737,319.40989082162,0
+VFQY.US,D,20200625,000000,73.8178,75.0018,73.8178,75.0018,1423.7418792774,0
+VFQY.US,D,20200626,000000,73.7017,73.7017,73.3434,73.3434,467.52741117107,0
+VFQY.US,D,20200629,000000,74.1553,75.0793,74.1553,74.9979,810.11215211539,0
+VFQY.US,D,20200630,000000,75.8464,76.3635,75.8464,76.3635,254.92335134974,0
+VFQY.US,D,20200701,000000,75.9159,75.9159,75.5685,75.5685,1750.2049853538,0
+VFQY.US,D,20200702,000000,76.9172,76.9172,75.9903,75.9903,903.81915478545,0
+VFQY.US,D,20200706,000000,77.1991,77.1991,77.0135,77.0721,1664.5588001177,0
+VFQY.US,D,20200707,000000,76.4409,76.4895,75.8038,75.8038,884.67471337974,0
+VFQY.US,D,20200708,000000,76.3237,76.3237,75.5358,76.0975,617.66013587902,0
+VFQY.US,D,20200709,000000,75.2539,75.2549,75.0793,75.0793,1498.3044405418,0
+VFQY.US,D,20200710,000000,75.3998,76.1709,75.3998,76.1709,724.46596687931,0
+VFQY.US,D,20200713,000000,76.9322,76.9887,75.6042,75.6042,2245.9452575438,0
+VFQY.US,D,20200714,000000,75.9933,76.5451,75.9933,76.5451,473.57302424656,0
+VFQY.US,D,20200715,000000,77.9176,78.5816,77.9176,78.5816,383.89643029349,0
+VFQY.US,D,20200716,000000,78.3365,78.3901,78.1558,78.2888,868.55307851177,0
+VFQY.US,D,20200717,000000,78.4039,78.4039,78.3742,78.3742,398.00286080296,0
+VFQY.US,D,20200720,000000,78.0695,78.2849,78.0695,78.2849,195.47482277411,0
+VFQY.US,D,20200721,000000,78.7156,79.4451,78.7156,79.193,1776.4026420142,0
+VFQY.US,D,20200722,000000,79.2694,79.4351,79.2694,79.4351,971.32850079507,0
+VFQY.US,D,20200723,000000,79.1721,80.0098,79.1721,79.2565,2388.0171648178,0
+VFQY.US,D,20200724,000000,78.5865,78.5865,78.5865,78.5865,233.76370558554,0
+VFQY.US,D,20200727,000000,79.3815,79.3815,79.3815,79.3815,199.5052314911,0
+VFQY.US,D,20200728,000000,79.1483,79.1532,78.6868,78.6868,796.00572160592,0
+VFQY.US,D,20200729,000000,78.8128,80.2817,78.8128,80.105,2534.1194808087,0
+VFQY.US,D,20200730,000000,79.6693,79.8192,79.6693,79.7983,981.40452258755,0
+VFQY.US,D,20200731,000000,79.4471,79.4471,79.4471,79.4471,170.28476829291,0
+VFQY.US,D,20200803,000000,79.9304,80.4444,79.9105,80.4444,2541.1726960635,0
+VFQY.US,D,20200804,000000,80.4167,80.7363,80.4167,80.7363,457.45138937859,0
+VFQY.US,D,20200805,000000,81.7197,81.8825,81.7197,81.8825,519.92272449197,0
+VFQY.US,D,20200806,000000,81.3912,81.6761,81.3912,81.6761,756.70923661525,0
+VFQY.US,D,20200807,000000,82.1961,82.615,82.1961,82.615,448.38296976536,0
+VFQY.US,D,20200810,000000,82.6933,83.3732,82.6933,83.2809,553.17359640715,0
+VFQY.US,D,20200811,000000,84.3081,84.3081,83.2273,83.2273,387.92683901048,0
+VFQY.US,D,20200812,000000,83.9031,83.9567,83.9031,83.9567,510.85430487874,0
+VFQY.US,D,20200813,000000,83.3831,83.8099,83.3831,83.6242,1016.6705988612,0
+VFQY.US,D,20200814,000000,83.5002,83.6174,83.5002,83.6174,175.32277918915,0
+VFQY.US,D,20200817,000000,83.7314,83.7503,83.7314,83.7503,737.56479520954,0
+VFQY.US,D,20200818,000000,83.1409,83.3136,83.135,83.135,16224.410290251,0
+VFQY.US,D,20200819,000000,83.4694,83.4704,83.1945,83.1945,2734.6323144791,0
+VFQY.US,D,20200820,000000,82.9255,83.0039,82.8987,82.8987,1076.1191274369,0
+VFQY.US,D,20200821,000000,82.5316,82.7261,82.5316,82.7261,216.63446853832,0
+VFQY.US,D,20200824,000000,83.529,83.7583,83.529,83.7583,652.9262121527,0
+VFQY.US,D,20200825,000000,83.402,83.8387,83.402,83.8387,2442.4276824971,0
+VFQY.US,D,20200826,000000,83.8396,83.8694,83.8396,83.8595,2051.4780369489,0
+VFQY.US,D,20200827,000000,84.1641,84.3081,83.7215,84.0103,1541.6313342494,0
+VFQY.US,D,20200828,000000,84.1305,84.5304,84.1305,84.5304,2344.6902711101,0
+VFQY.US,D,20200831,000000,84.0699,84.0699,84.0193,84.0193,1480.1676013153,0
+VFQY.US,D,20200901,000000,84.1641,84.7288,84.1641,84.7288,2752.7691537055,0
+VFQY.US,D,20200902,000000,85.24,86.0538,85.24,86.0538,731.51918213405,0
+VFQY.US,D,20200903,000000,83.5578,83.5578,83.2203,83.2203,914.90277875718,0
+VFQY.US,D,20200904,000000,83.6174,83.6174,81.5659,82.7142,1427.7722879944,0
+VFQY.US,D,20200908,000000,82.1763,82.1763,80.6955,80.6955,1610.1482824383,0
+VFQY.US,D,20200909,000000,81.8081,82.1664,81.8081,81.8597,2490.7925871011,0
+VFQY.US,D,20200910,000000,80.6797,80.7313,80.5933,80.7313,1054.9594816727,0
+VFQY.US,D,20200911,000000,80.5149,80.7333,80.5149,80.5824,1380.4149855698,0
+VFQY.US,D,20200914,000000,81.6999,81.9619,81.6999,81.9619,855.45425018155,0
+VFQY.US,D,20200915,000000,82.8462,82.8462,82.0304,82.0304,681.13907317165,0
+VFQY.US,D,20200916,000000,83.0327,83.0327,82.1584,82.1584,1122.4688276823,0
+VFQY.US,D,20200917,000000,81.6811,81.6811,81.6503,81.6503,991.48054438003,0
+VFQY.US,D,20200918,000000,81.0985,81.1948,81.0449,81.0449,770.81566712472,0
+VFQY.US,D,20200921,000000,78.5549,79.0986,78.4248,79.0986,727.48877341706,0
+VFQY.US,D,20200922,000000,79.3905,79.6575,79.3905,79.6575,521.93792885046,0
+VFQY.US,D,20200923,000000,79.2862,79.2862,77.999,77.999,1249.4267022675,0
+VFQY.US,D,20200924,000000,78.133,78.5568,77.878,78.0348,1997.0675192695,0
+VFQY.US,D,20200925,000000,77.3311,79.0332,77.3311,79.0332,420.17010874642,0
+VFQY.US,D,20200928,000000,80.766,80.766,80.766,80.766,17.129237047216,0
+VFQY.US,D,20200929,000000,80.6489,80.6489,80.5467,80.5467,246.86253391576,0
+VFQY.US,D,20200930,000000,81.8081,81.8081,81.0796,81.0796,282.12861018944,0
+VFQY.US,D,20201001,000000,81.6831,81.6831,81.416,81.557,490.70226129378,0
+VFQY.US,D,20201002,000000,79.8976,81.8706,79.8976,81.8706,1474.1219882398,0
+VFQY.US,D,20201005,000000,83.2253,83.652,83.2253,83.6352,1318.9512526356,0
+VFQY.US,D,20201006,000000,84.1463,84.1463,83.1687,83.1687,1189.9781736919,0
+VFQY.US,D,20201007,000000,84.6534,84.7666,84.6534,84.7418,1094.2559666633,0
+VFQY.US,D,20201008,000000,85.4683,85.5695,85.4683,85.5695,252.90814699125,0
+VFQY.US,D,20201009,000000,86.0945,86.1342,86.0151,86.1153,1138.5904625502,0
+VFQY.US,D,20201012,000000,86.938,86.938,86.938,86.938,223.68768379306,0
+VFQY.US,D,20201013,000000,86.3446,86.4567,86.3446,86.4567,327.4707082556,0
+VFQY.US,D,20201014,000000,85.9833,85.9833,85.9833,85.9833,24.182452301952,0
+VFQY.US,D,20201015,000000,84.59,86.3237,84.59,86.3237,462.48940027483,0
+VFQY.US,D,20201016,000000,86.7476,86.7476,86.2613,86.2613,248.87773827426,0
+VFQY.US,D,20201019,000000,86.9132,86.9132,85.1099,85.1099,4659.1524768427,0
+VFQY.US,D,20201020,000000,85.5169,86.0548,85.5169,85.5655,415.13209785018,0
+VFQY.US,D,20201021,000000,85.2985,85.3233,85.1625,85.1625,679.12386881315,0
+VFQY.US,D,20201022,000000,85.8692,85.8692,85.8146,85.8146,188.42160751938,0
+VFQY.US,D,20201023,000000,86.0747,86.4051,85.7828,86.3139,2070.6224783546,0
+VFQY.US,D,20201026,000000,84.2217,84.5602,84.2217,84.5602,1067.0507078236,0
+VFQY.US,D,20201027,000000,83.8992,83.9181,83.8992,83.9181,466.51980899182,0
+VFQY.US,D,20201028,000000,82.6695,82.6695,81.4885,81.4885,1426.7646858152,0
+VFQY.US,D,20201029,000000,82.1892,82.1892,82.1892,82.1892,110.83623971728,0
+VFQY.US,D,20201030,000000,81.2344,81.2344,80.4633,80.8881,2252.9984727985,0
+VFQY.US,D,20201102,000000,82.4363,82.6695,82.3668,82.4998,2251.9908706193,0
+VFQY.US,D,20201103,000000,84.3557,84.6674,84.2445,84.6674,607.58411408654,0
+VFQY.US,D,20201104,000000,85.5665,85.5665,84.9204,84.98,622.69814677526,0
+VFQY.US,D,20201105,000000,86.5431,87.0453,86.5034,86.944,1616.1938955138,0
+VFQY.US,D,20201106,000000,86.953,86.953,86.7376,86.7505,869.56068069102,0
+VFQY.US,D,20201109,000000,89.7626,89.8976,88.5975,88.5975,853.43904582305,0
+VFQY.US,D,20201110,000000,88.929,88.929,88.929,88.929,233.76370558554,0
+VFQY.US,D,20201111,000000,89.188,89.188,89.188,89.188,90.68419613232,0
+VFQY.US,D,20201112,000000,88.6957,88.6957,87.9364,87.9364,333.51632133109,0
+VFQY.US,D,20201113,000000,89.8698,89.8807,89.6525,89.6525,335.53152568958,0
+VFQY.US,D,20201116,000000,91.02,91.4101,91.02,91.3882,1810.6611161087,0
+VFQY.US,D,20201117,000000,90.4444,91.4548,90.4444,91.4548,302.2806537744,0
+VFQY.US,D,20201118,000000,91.3028,91.3028,90.6549,90.6549,277.0905992932,0
+VFQY.US,D,20201119,000000,90.7491,91.1481,90.503,91.0875,696.25310586037,0
+VFQY.US,D,20201120,000000,90.893,91.0151,90.893,90.9228,1368.3237594188,0
+VFQY.US,D,20201123,000000,91.815,91.9907,91.815,91.9907,251.900544812,0
+VFQY.US,D,20201124,000000,93.0883,93.5588,93.0883,93.5588,2612.7124507901,0
+VFQY.US,D,20201125,000000,93.2293,93.2293,93.0993,93.0993,371.80520414251,0
+VFQY.US,D,20201127,000000,93.4178,93.4178,93.4178,93.4178,221.67247943456,0
+VFQY.US,D,20201130,000000,92.6238,92.6685,91.4388,91.4388,3059.0802161969,0
+VFQY.US,D,20201201,000000,93.135,93.2818,93.135,93.2818,842.35542185133,0
+VFQY.US,D,20201202,000000,93.3732,93.4059,93.3236,93.3236,883.66711120049,0
+VFQY.US,D,20201203,000000,93.654,93.654,93.654,93.654,128.97307894374,0
+VFQY.US,D,20201204,000000,95.3293,95.3293,95.3293,95.3293,538.05956371843,0
+VFQY.US,D,20201207,000000,95.4801,95.4801,94.9581,95.0821,2328.5686362421,0
+VFQY.US,D,20201208,000000,95.2687,95.636,95.2687,95.636,1738.1137592028,0
+VFQY.US,D,20201209,000000,95.2419,95.2419,95.2419,95.2419,142.07190727397,0
+VFQY.US,D,20201210,000000,95.3432,95.4801,95.3432,95.4057,775.85367802096,0
+VFQY.US,D,20201211,000000,95.2439,95.2439,94.7576,94.8807,13873.674406066,0
+VFQY.US,D,20201214,000000,95.9962,95.9962,94.6594,94.7626,474.58062642581,0
+VFQY.US,D,20201215,000000,95.1765,96.4448,95.1765,96.4001,1607.1254759006,0
+VFQY.US,D,20201216,000000,96.2017,96.6502,96.2017,96.4597,888.70512209673,0
+VFQY.US,D,20201217,000000,96.9132,97.1445,96.9132,97.1445,613.62972716203,0
+VFQY.US,D,20201218,000000,97.1296,97.1395,96.8546,97.1395,941.10043541763,0
+VFQY.US,D,20201221,000000,96.2711,96.69,96.2553,96.6264,2520.0130502992,0
+VFQY.US,D,20201222,000000,96.5033,96.9768,96.5033,96.9272,700.28351457736,0
+VFQY.US,D,20201223,000000,97.6249,97.8054,97.5285,97.5285,2628.834085658,0
+VFQY.US,D,20201224,000000,97.3619,97.4561,97.2775,97.4561,1182.9249584372,0
+VFQY.US,D,20201228,000000,98.0128,98.0516,97.7052,97.7052,15754.867674722,0
+VFQY.US,D,20201229,000000,96.9202,96.9202,96.6949,96.6949,532.01395064294,0
+VFQY.US,D,20201230,000000,97.3619,97.3965,97.2229,97.3965,1757.2582006085,0
+VFQY.US,D,20201231,000000,97.3619,97.6933,96.9936,97.6933,695.24550368112,0
+VFQY.US,D,20210104,000000,96.4855,96.5937,95.9218,96.5937,3207.1977365464,0
+VFQY.US,D,20210105,000000,96.2453,98.0128,96.2453,97.9126,25663.627505447,0
+VFQY.US,D,20210106,000000,99.4142,100.844,99.4142,100.576,1694.7868654951,0
+VFQY.US,D,20210107,000000,101.905,102.004,101.905,102.004,277.0905992932,0
+VFQY.US,D,20210108,000000,102.372,102.372,101.538,101.806,1841.8967836653,0
+VFQY.US,D,20210111,000000,101.925,102.134,101.925,102.074,1086.1951492293,0
+VFQY.US,D,20210112,000000,102.848,103.126,102.848,103.126,1762.2962115047,0
+VFQY.US,D,20210113,000000,102.521,102.769,102.382,102.382,1758.2658027878,0
+VFQY.US,D,20210114,000000,103.424,103.721,103.275,103.275,1495.281634004,0
+VFQY.US,D,20210115,000000,102.372,102.65,102.253,102.253,828.24899134186,0
+VFQY.US,D,20210119,000000,103.037,103.037,103.037,103.037,257.94615788749,0
+VFQY.US,D,20210120,000000,103.215,103.731,103.215,103.672,1317.9436504564,0
+VFQY.US,D,20210121,000000,103.305,103.463,103.126,103.315,3218.2813605181,0
+VFQY.US,D,20210122,000000,102.908,103.374,102.908,103.374,340.56953658582,0
+VFQY.US,D,20210125,000000,103.444,104.257,102.957,103.414,1890.2616882692,0
+VFQY.US,D,20210126,000000,104.039,104.039,103.265,103.275,1836.8587727691,0
+VFQY.US,D,20210127,000000,101.161,101.687,100.932,101.171,2704.4042491016,0
+VFQY.US,D,20210128,000000,101.458,101.458,101.458,101.458,543.09757461467,0
+VFQY.US,D,20210129,000000,101.19,101.19,99.4937,99.8116,1259.50272406,0
+VFQY.US,D,20210201,000000,100.694,101.448,100.536,101.448,9304.198523176,0
+VFQY.US,D,20210202,000000,102.66,102.679,102.62,102.62,445.36016322762,0
+VFQY.US,D,20210203,000000,102.739,102.739,102.074,102.521,2192.5423420436,0
+VFQY.US,D,20210204,000000,103.91,104.089,103.91,104.089,2224.7856117796,0
+VFQY.US,D,20210205,000000,105.071,105.111,104.793,105.111,5941.8300510254,0
+VFQY.US,D,20210208,000000,106.501,107.255,106.501,107.175,31515.780962519,0
+VFQY.US,D,20210209,000000,107.295,107.919,107.295,107.731,2678.2065924412,0
+VFQY.US,D,20210210,000000,107.999,108.356,107.265,107.413,983.41972694605,0
+VFQY.US,D,20210211,000000,107.84,107.84,107.791,107.791,2010.1663475998,0
+VFQY.US,D,20210212,000000,107.731,108.009,107.592,108.009,1972.8850669676,0
+VFQY.US,D,20210216,000000,108.684,108.684,107.86,107.87,2344.6902711101,0
+VFQY.US,D,20210217,000000,107.304,107.304,107.304,107.304,396.99525862371,0
+VFQY.US,D,20210218,000000,106.431,106.511,106.133,106.511,905.83435914395,0
+VFQY.US,D,20210219,000000,107.453,107.741,107.215,107.255,1332.0500809659,0
+VFQY.US,D,20210222,000000,106.837,107.433,106.837,106.987,718.42035380382,0
+VFQY.US,D,20210223,000000,105.409,106.788,105.359,106.788,2494.822995818,0
+VFQY.US,D,20210224,000000,107.155,108.495,106.739,108.495,2722.5410883281,0
+VFQY.US,D,20210225,000000,107.801,107.801,105.805,105.805,1402.5822335132,0
+VFQY.US,D,20210226,000000,105.567,105.567,105.479,105.479,877.62149812501,0
+VFQY.US,D,20210301,000000,107.393,108.376,107.393,108.307,3112.4831316971,0
+VFQY.US,D,20210302,000000,108.426,108.426,107.125,107.125,720.43555816232,0
+VFQY.US,D,20210303,000000,107.572,107.572,106.371,106.371,10543.549203651,0
+VFQY.US,D,20210304,000000,105.201,105.409,103.116,103.861,1464.0459664473,0
+VFQY.US,D,20210305,000000,104.843,106.461,103.156,106.461,1609.1406802591,0
+VFQY.US,D,20210308,000000,106.481,108.138,106.481,107.155,1480.1676013153,0
+VFQY.US,D,20210309,000000,108.714,108.843,108.187,108.187,2853.5293716303,0
+VFQY.US,D,20210310,000000,109.15,109.358,109.15,109.339,658.97182522819,0
+VFQY.US,D,20210311,000000,110.5,110.798,110.5,110.768,3604.1929951701,0
+VFQY.US,D,20210312,000000,110.966,111.384,110.698,111.384,1864.0640316088,0
+VFQY.US,D,20210315,000000,111.344,111.968,111.294,111.968,2507.9218241483,0
+VFQY.US,D,20210316,000000,112.098,112.098,111.046,111.116,2122.0101894963,0
+VFQY.US,D,20210317,000000,111.414,111.414,111.414,111.414,192.45201623637,0
+VFQY.US,D,20210318,000000,111.978,111.978,109.964,109.964,1899.3301078825,0
+VFQY.US,D,20210319,000000,109.686,110.46,109.686,110.46,1471.0991817021,0
+VFQY.US,D,20210322,000000,110.55,110.55,109.796,109.994,3860.1239486991,0
+VFQY.US,D,20210323,000000,108.972,108.972,107.562,107.83,2926.0767285362,0
+VFQY.US,D,20210324,000000,108.654,108.654,106.599,106.599,1244.3886913713,0
+VFQY.US,D,20210325,000000,106.331,108.158,106.331,108.158,868.55307851177,0
+VFQY.US,D,20210326,000000,108.346,110.361,108.346,110.361,985.43493130454,0
+VFQY.US,D,20210329,000000,110.51,110.51,109.14,109.14,3260.6006520465,0
+VFQY.US,D,20210330,000000,109.349,109.865,109.16,109.488,1394.5214160792,0
+VFQY.US,D,20210331,000000,110.322,110.42,110.202,110.202,1303.8372199469,0
+VFQY.US,D,20210401,000000,110.966,111.374,110.728,111.324,5291.9266454105,0
+VFQY.US,D,20210405,000000,112.465,112.644,112.178,112.644,3419.8017963677,0
+VFQY.US,D,20210406,000000,112.802,112.942,112.465,112.465,3622.3298343966,0
+VFQY.US,D,20210407,000000,112.981,112.981,111.662,111.662,5846.1078439969,0
+VFQY.US,D,20210408,000000,111.939,112.376,111.939,112.376,1216.1758303523,0
+VFQY.US,D,20210409,000000,112.584,113.07,112.465,113.07,3186.0380907822,0
+VFQY.US,D,20210412,000000,113.07,113.368,112.743,113.269,7928.8215485025,0
+VFQY.US,D,20210413,000000,112.772,113.05,112.475,112.942,4456.6244388139,0
+VFQY.US,D,20210414,000000,113.249,113.745,112.971,112.971,1960.7938408166,0
+VFQY.US,D,20210415,000000,114.152,114.152,113.348,113.795,3974.9905971334,0
+VFQY.US,D,20210416,000000,114.192,114.639,114.172,114.48,2341.6674645723,0
+VFQY.US,D,20210419,000000,113.894,114.122,113.21,113.279,4750.8442751543,0
+VFQY.US,D,20210420,000000,112.952,112.952,111.532,112.018,6302.5516311962,0
+VFQY.US,D,20210421,000000,113.388,113.547,113.338,113.547,731.51918213405,0
+VFQY.US,D,20210422,000000,114.152,114.152,113.021,113.021,1095.2635688426,0
+VFQY.US,D,20210423,000000,114.4,114.748,114.4,114.718,1759.273404967,0
+VFQY.US,D,20210426,000000,115.045,115.105,114.738,114.787,2247.9604619023,0
+VFQY.US,D,20210427,000000,114.559,114.897,114.559,114.857,824.21858262486,0
+VFQY.US,D,20210428,000000,114.519,114.777,114.49,114.49,5193.1816318442,0
+VFQY.US,D,20210429,000000,114.887,114.897,114.797,114.897,717.41275162458,0
+VFQY.US,D,20210430,000000,114.44,114.44,113.636,113.636,2239.8996444683,0
+VFQY.US,D,20210503,000000,114.688,114.787,114.172,114.44,2788.0352299792,0
+VFQY.US,D,20210504,000000,114.202,114.202,113.11,113.864,2290.2797534307,0
+VFQY.US,D,20210505,000000,114.033,114.122,113.825,113.825,3245.4866193578,0
+VFQY.US,D,20210506,000000,114.222,114.539,113.586,114.539,1757.2582006085,0
+VFQY.US,D,20210507,000000,114.757,115.809,114.757,115.809,3792.6146026895,0
+VFQY.US,D,20210510,000000,116.127,116.127,114.44,114.45,32090.11420469,0
+VFQY.US,D,20210511,000000,112.187,113.557,112.187,113.308,2394.0627778932,0
+VFQY.US,D,20210512,000000,112.455,112.455,110.262,110.262,2621.7808704033,0
+VFQY.US,D,20210513,000000,111.88,112.256,111.88,112.256,3221.3041670559,0
+VFQY.US,D,20210514,000000,113.05,114.331,113.05,114.331,2882.7498348285,0
+VFQY.US,D,20210517,000000,113.914,114.112,113.596,114.073,3347.2544394619,0
+VFQY.US,D,20210518,000000,114.251,114.281,113.259,113.259,573.32563999211,0
+VFQY.US,D,20210519,000000,111.662,112.664,111.146,112.664,2751.7615515263,0
+VFQY.US,D,20210520,000000,112.991,113.646,112.991,113.567,1917.4669471089,0
+VFQY.US,D,20210521,000000,114.381,114.42,113.755,113.755,1641.383949995,0
+VFQY.US,D,20210524,000000,114.629,114.629,114.202,114.261,2541.1726960635,0
+VFQY.US,D,20210525,000000,114.589,114.589,113.557,113.557,960.24487682334,0
+VFQY.US,D,20210526,000000,113.944,114.748,113.944,114.748,1758.2658027878,0
+VFQY.US,D,20210527,000000,115.383,115.611,115.333,115.453,1501.3272470795,0
+VFQY.US,D,20210528,000000,116.047,116.047,115.313,115.363,1474.1219882398,0
+VFQY.US,D,20210601,000000,115.799,115.799,115.681,115.799,1449.9395359379,0
+VFQY.US,D,20210602,000000,115.671,115.78,115.413,115.571,66763.720396972,0
+VFQY.US,D,20210603,000000,115.185,115.185,115.045,115.045,1051.9366751349,0
+VFQY.US,D,20210604,000000,115.264,115.721,115.264,115.721,1354.2173289093,0
+VFQY.US,D,20210607,000000,115.75,115.979,115.74,115.979,888.70512209673,0
+VFQY.US,D,20210608,000000,115.979,116.811,115.979,116.763,2413.207219299,0
+VFQY.US,D,20210609,000000,116.535,116.593,116.077,116.077,1016.6705988612,0
+VFQY.US,D,20210610,000000,116.405,116.405,115.859,116.067,1470.0915795228,0
+VFQY.US,D,20210611,000000,116.395,116.811,116.395,116.811,1525.5096993815,0
+VFQY.US,D,20210614,000000,116.345,116.345,116.047,116.286,1193.0009802296,0
+VFQY.US,D,20210615,000000,116.087,116.127,116.047,116.087,1003.571770531,0
+VFQY.US,D,20210616,000000,115.73,115.73,115.472,115.522,1157.734903956,0
+VFQY.US,D,20210617,000000,114.837,114.837,113.854,114.569,3304.9351479334,0
+VFQY.US,D,20210618,000000,113.567,113.676,112.544,112.614,3563.8889080002,0
+VFQY.US,D,20210621,000000,114.688,114.728,114.688,114.728,984.42732912529,0
+VFQY.US,D,20210622,000000,114.827,115.264,114.827,115.234,1852.9804076371,0
+VFQY.US,D,20210623,000000,115.214,115.681,115.214,115.323,35295.296736878,0
+VFQY.US,D,20210624,000000,116.305,116.544,115.789,116.544,1218.1910347108,0
+VFQY.US,D,20210625,000000,117.159,117.437,117.159,117.179,2948.2439764796,0
+VFQY.US,D,20210628,000000,117.219,117.219,116.495,116.851,2860.5825868851,0
+VFQY.US,D,20210629,000000,117.159,117.159,116.861,117.001,2451.4961021104,0
+VFQY.US,D,20210630,000000,116.921,117.189,116.871,117.089,1637.353541278,0
+VFQY.US,D,20210701,000000,117.367,117.923,117.328,117.715,6316.6580617057,0
+VFQY.US,D,20210702,000000,118.559,118.559,117.507,117.615,2298.3405708647,0
+VFQY.US,D,20210706,000000,117.923,117.923,115.959,116.613,5079.3225855892,0
+VFQY.US,D,20210707,000000,116.743,116.743,116.495,116.563,3818.8122593499,0
+VFQY.US,D,20210708,000000,114.907,115.869,114.281,115.194,2605.6592355353,0
+VFQY.US,D,20210709,000000,116.911,117.567,116.911,117.567,3520.5620142925,0
+VFQY.US,D,20210712,000000,117.119,117.795,117.119,117.795,41638.152455244,0
+VFQY.US,D,20210713,000000,117.655,117.655,116.515,116.515,5167.991577363,0
+VFQY.US,D,20210714,000000,117.615,117.615,116.018,116.018,3535.6760469812,0
+VFQY.US,D,20210715,000000,115.701,115.939,115.453,115.561,3052.0270009422,0
+VFQY.US,D,20210716,000000,115.045,115.045,114.509,114.509,952.18405938936,0
+VFQY.US,D,20210719,000000,112.504,113.418,112.504,113.011,5437.0213592222,0
+VFQY.US,D,20210720,000000,114.112,115.78,114.112,115.701,3604.1929951701,0
+VFQY.US,D,20210721,000000,116.495,116.763,116.495,116.723,41591.802754999,0
+VFQY.US,D,20210722,000000,115.711,116.147,115.711,116.147,3196.1141125747,0
+VFQY.US,D,20210723,000000,117.011,117.319,116.623,117.319,4293.3928857757,0
+VFQY.US,D,20210726,000000,117.586,117.586,117.347,117.477,6221.9434568564,0
+VFQY.US,D,20210727,000000,116.603,116.633,115.929,116.633,4400.198716776,0
+VFQY.US,D,20210728,000000,116.841,117.497,116.415,117.367,2883.7574370078,0
+VFQY.US,D,20210729,000000,118.609,118.787,118.609,118.707,3390.5813331695,0
+VFQY.US,D,20210730,000000,118.479,118.579,118.4,118.4,2423.2832410914,0
+VFQY.US,D,20210802,000000,119.233,119.462,118.201,118.201,4007.2338668693,0
+VFQY.US,D,20210803,000000,118.737,119.263,117.923,119.263,4652.099261588,0
+VFQY.US,D,20210804,000000,120.643,120.643,118.351,118.351,5284.8734301558,0
+VFQY.US,D,20210805,000000,118.668,119.095,118.668,119.095,1601.0798628251,0
+VFQY.US,D,20210806,000000,120.008,120.008,119.293,119.581,4458.6396431724,0
+VFQY.US,D,20210809,000000,119.859,119.859,119.174,119.233,5239.5313320896,0
+VFQY.US,D,20210810,000000,119.799,120.038,119.68,119.889,3433.9082268772,0
+VFQY.US,D,20210811,000000,120.147,120.434,119.631,120.434,5466.2418224204,0
+VFQY.US,D,20210812,000000,119.998,120.315,119.898,120.246,3752.3105155195,0
+VFQY.US,D,20210813,000000,120.087,120.087,119.74,119.799,4726.6618228524,0
+VFQY.US,D,20210816,000000,119.531,119.819,119.313,119.799,4664.190487739,0
+VFQY.US,D,20210817,000000,118.688,118.787,117.527,118.251,5370.5196153918,0
+VFQY.US,D,20210818,000000,118.549,118.549,117.179,117.179,2573.4159657994,0
+VFQY.US,D,20210819,000000,116.217,117.179,116.117,116.693,1928.5505710807,0
+VFQY.US,D,20210820,000000,117.089,118.231,117.089,118.161,3000.6392898005,0
+VFQY.US,D,20210823,000000,119.243,119.442,118.995,119.333,5272.7822040048,0
+VFQY.US,D,20210824,000000,119.879,119.998,119.69,119.928,3868.1847661331,0
+VFQY.US,D,20210825,000000,120.643,120.881,120.504,120.504,1467.0687729851,0
+VFQY.US,D,20210826,000000,120.851,120.851,119.581,119.581,2883.7574370078,0
+VFQY.US,D,20210827,000000,121.06,121.536,121.04,121.387,3283.7755021692,0
+VFQY.US,D,20210830,000000,121.992,121.992,121.278,121.278,3251.5322324333,0
+VFQY.US,D,20210831,000000,121.129,121.129,120.692,120.881,6794.2614946693,0
+VFQY.US,D,20210901,000000,121.129,121.208,120.544,120.921,2588.5299984881,0
+VFQY.US,D,20210902,000000,121.774,121.774,121.446,121.446,4355.8642208891,0
+VFQY.US,D,20210903,000000,121.05,121.238,120.98,121.238,5994.2253643463,0
+VFQY.US,D,20210907,000000,120.712,120.712,119.958,119.958,7512.6818484731,0
+VFQY.US,D,20210908,000000,119.601,119.601,118.926,119.233,5698.9979258267,0
+VFQY.US,D,20210909,000000,120.008,120.276,119.65,119.65,1871.1172468635,0
+VFQY.US,D,20210910,000000,120.603,120.603,118.857,118.857,2695.3358294884,0
+VFQY.US,D,20210913,000000,118.628,118.807,118.529,118.807,3915.5420685577,0
+VFQY.US,D,20210914,000000,118.876,118.876,117.805,117.805,6470.8211951306,0
+VFQY.US,D,20210915,000000,118.241,118.827,117.874,118.797,1830.8131596936,0
+VFQY.US,D,20210916,000000,119.134,119.194,118.271,118.797,5747.3628304306,0
+VFQY.US,D,20210917,000000,118.171,118.321,117.884,118.321,9045.2447631093,0
+VFQY.US,D,20210920,000000,116.217,116.315,115.045,116.167,4894.9313867868,0
+VFQY.US,D,20210921,000000,117.209,117.209,115.819,116.207,2847.4837585548,0
+VFQY.US,D,20210922,000000,116.881,117.864,116.881,117.537,949.16125285161,0
+VFQY.US,D,20210923,000000,119.134,119.541,119.055,119.243,2714.4802708941,0
+VFQY.US,D,20210924,000000,119.184,119.184,119.005,119.035,1398.5518247962,0
+VFQY.US,D,20210927,000000,119.144,119.879,119.144,119.531,878.62910030425,0
+VFQY.US,D,20210928,000000,118.42,118.42,116.991,116.991,1117.430816786,0
+VFQY.US,D,20210929,000000,119.154,119.154,116.961,116.961,2200.6031594776,0
+VFQY.US,D,20210930,000000,116.851,116.851,115.333,115.333,15573.499282457,0
+VFQY.US,D,20211001,000000,115.74,116.901,115.74,116.435,10049.824135819,0
+VFQY.US,D,20211004,000000,115.869,115.869,115.015,115.214,3077.2170554234,0
+VFQY.US,D,20211005,000000,116.475,116.941,116.167,116.167,9082.5260437415,0
+VFQY.US,D,20211006,000000,115.373,115.859,114.619,115.77,2568.3779549031,0
+VFQY.US,D,20211007,000000,116.465,118.083,116.465,117.507,2752.7691537055,0
+VFQY.US,D,20211008,000000,117.447,117.497,117.021,117.021,1382.4301899283,0
+VFQY.US,D,20211011,000000,117.645,117.645,116.257,116.257,1219.1986368901,0
+VFQY.US,D,20211012,000000,116.753,116.753,116.365,116.365,4964.4559371549,0
+VFQY.US,D,20211013,000000,116.535,117.041,116.535,116.831,743.61040828502,0
+VFQY.US,D,20211014,000000,118.142,118.688,118.122,118.688,1919.4821514674,0
+VFQY.US,D,20211015,000000,119.631,119.631,118.985,118.985,1027.754222833,0
+VFQY.US,D,20211018,000000,118.817,119.65,118.817,119.65,1792.5242768822,0
+VFQY.US,D,20211019,000000,119.978,120.156,119.73,120.008,4784.0951470695,0
+VFQY.US,D,20211020,000000,120.107,120.881,120.107,120.613,4478.7916867574,0
+VFQY.US,D,20211021,000000,120.96,121.486,120.96,121.486,5905.5563725725,0
+VFQY.US,D,20211022,000000,121.1,121.407,120.921,121.407,990.47294220078,0
+VFQY.US,D,20211025,000000,122.182,122.45,122.182,122.23,9497.6581415916,0
+VFQY.US,D,20211026,000000,122.092,122.152,121.566,121.566,1943.6646037694,0
+VFQY.US,D,20211027,000000,120.315,120.583,119.631,119.631,2292.2949577892,0
+VFQY.US,D,20211028,000000,120.306,121.358,120.306,121.358,5668.7698604492,0
+VFQY.US,D,20211029,000000,120.802,122.072,120.802,122.072,4237.9747659171,0
+VFQY.US,D,20211101,000000,122.538,123.452,122.538,123.422,3023.8141399232,0
+VFQY.US,D,20211102,000000,123.402,123.928,123.402,123.868,3582.0257472266,0
+VFQY.US,D,20211103,000000,124.216,125.704,124.077,125.695,1738.1137592028,0
+VFQY.US,D,20211104,000000,126.32,126.449,125.843,126.131,4085.8268368506,0
+VFQY.US,D,20211105,000000,127.074,127.113,126.081,126.727,12144.629066476,0
+VFQY.US,D,20211108,000000,127.153,127.233,126.875,127.133,3218.2813605181,0
+VFQY.US,D,20211109,000000,126.627,127.351,126.568,127.293,46220.727166464,0
+VFQY.US,D,20211110,000000,127.193,127.213,125.595,125.923,4981.5851742021,0
+VFQY.US,D,20211111,000000,126.329,126.945,126.329,126.707,4009.2490712278,0
+VFQY.US,D,20211112,000000,127.371,127.551,126.925,127.451,83207.7879623,0
+VFQY.US,D,20211115,000000,128.553,128.553,127.223,127.223,5201.2424492782,0
+VFQY.US,D,20211116,000000,127.699,128.245,127.699,128.047,3250.524630254,0
+VFQY.US,D,20211117,000000,127.342,127.471,127.074,127.074,5558.9412229112,0
+VFQY.US,D,20211118,000000,127.391,127.391,126.469,126.985,4276.2636487285,0
+VFQY.US,D,20211119,000000,127.223,127.223,126.081,126.081,13590.538193697,0
+VFQY.US,D,20211122,000000,127.133,127.322,126.131,126.131,6617.9311133009,0
+VFQY.US,D,20211123,000000,125.764,125.943,124.841,125.943,4356.8718230683,0
+VFQY.US,D,20211124,000000,125.02,125.774,124.851,125.744,6289.452802866,0
+VFQY.US,D,20211126,000000,123.104,123.868,122.162,122.638,8737.9260984386,0
+VFQY.US,D,20211129,000000,124.772,124.772,122.906,123.68,3203.1673278294,0
+VFQY.US,D,20211130,000000,122.678,122.766,120.464,120.544,13537.135278196,0
+VFQY.US,D,20211201,000000,122.866,122.866,118.896,118.896,5305.0254737407,0
+VFQY.US,D,20211202,000000,118.42,121.188,118.42,120.772,10491.15389033,0
+VFQY.US,D,20211203,000000,122.042,122.042,118.876,119.581,12055.960074702,0
+VFQY.US,D,20211206,000000,121.734,121.734,119.462,120.871,6492.9884430741,0
+VFQY.US,D,20211207,000000,122.708,123.968,122.668,123.253,6199.7762089129,0
+VFQY.US,D,20211208,000000,123.818,123.818,123.164,123.73,6086.9247648372,0
+VFQY.US,D,20211209,000000,123.422,123.422,122.28,122.28,4104.9712782563,0
+VFQY.US,D,20211210,000000,123.154,123.154,122.002,122.538,4328.6589620494,0
+VFQY.US,D,20211213,000000,122.092,122.34,120.95,121.338,7138.8614399721,0
+VFQY.US,D,20211214,000000,120.385,121.119,120.276,120.494,178684.14005912,0
+VFQY.US,D,20211215,000000,121,122.727,119.879,122.498,5065.2161550797,0
+VFQY.US,D,20211216,000000,123.501,123.501,121.02,121.02,5120.6342749383,0
+VFQY.US,D,20211217,000000,120.464,121.358,120.464,120.792,3946.7777361144,0
+VFQY.US,D,20211220,000000,119.64,119.64,117.715,119.065,9312.25934061,0
+VFQY.US,D,20211221,000000,123.064,125.953,119.908,121.685,47027.816512042,0
+VFQY.US,D,20211222,000000,121.318,122.698,121.318,122.688,7097.5497506229,0
+VFQY.US,D,20211223,000000,123.302,123.828,123.164,123.482,85979.701557411,0
+VFQY.US,D,20211227,000000,124.136,125.486,123.898,125.486,17815.414131284,0
+VFQY.US,D,20211228,000000,125.883,125.913,124.861,125.049,41332.848994932,0
+VFQY.US,D,20211229,000000,125.417,125.506,125.119,125.466,13846.469147226,0
+VFQY.US,D,20211230,000000,125.943,126.161,125.188,125.188,13300.348766074,0
+VFQY.US,D,20211231,000000,125.407,125.407,124.94,125,10078.036996838,0
+VFQY.US,D,20220103,000000,125.546,125.734,124.603,125.069,16328.193314713,0
+VFQY.US,D,20220104,000000,125.734,125.734,124.791,125.397,7435.096480671,0
+VFQY.US,D,20220105,000000,125.496,125.704,122.528,122.528,62518.692415801,0
+VFQY.US,D,20220106,000000,122.727,123.64,121.804,122.916,17052.659281593,0
+VFQY.US,D,20220107,000000,122.638,123.204,121.665,121.665,7623.5180881904,0
+VFQY.US,D,20220110,000000,121.11,121.456,119.124,121.456,70676.239658992,0
+VFQY.US,D,20220111,000000,121.694,122.42,120.524,122.38,9172.2026376945,0
+VFQY.US,D,20220112,000000,123.342,123.342,121.636,122.41,22242.818106899,0
+VFQY.US,D,20220113,000000,122.926,123.044,121.119,121.119,6492.9884430741,0
+VFQY.US,D,20220114,000000,119.77,120.812,119.323,120.812,5230.4629124764,0
+VFQY.US,D,20220118,000000,119.631,119.631,118.112,118.112,17370.053968056,0
+VFQY.US,D,20220119,000000,118.648,118.817,116.663,116.663,17956.478436378,0
+VFQY.US,D,20220120,000000,117.447,118.459,114.4,114.4,13814.22587749,0
+VFQY.US,D,20220121,000000,114.4,115.155,112.772,112.772,74424.519765795,0
+VFQY.US,D,20220124,000000,110.887,114.976,109.518,114.787,41393.305125687,0
+VFQY.US,D,20220125,000000,113.299,114.559,111.442,113.12,8182.737297673,0
+VFQY.US,D,20220126,000000,114.857,115.234,110.897,111.8,16730.226584233,0
+VFQY.US,D,20220127,000000,113.765,113.765,109.805,110.43,12703.848275959,0
+VFQY.US,D,20220128,000000,110.828,112.256,109.18,112.256,13425.2914363,0
+VFQY.US,D,20220131,000000,112.018,115.165,112.018,115.165,7564.0695596147,0
+VFQY.US,D,20220201,000000,116.018,116.385,115.006,116.385,4601.7191526256,0
+VFQY.US,D,20220202,000000,117.041,117.041,115.323,116.475,6101.0311953466,0
+VFQY.US,D,20220203,000000,114.917,115.711,114.033,114.132,7318.2146278782,0
+VFQY.US,D,20220204,000000,114.063,115.006,112.991,114.49,13970.404215273,0
+VFQY.US,D,20220207,000000,115.105,115.204,114.232,114.232,23685.704427583,0
+VFQY.US,D,20220208,000000,114.013,116.247,114.013,116.227,11896.758930381,0
+VFQY.US,D,20220209,000000,117.07,118.013,117.07,117.993,10255.374980386,0
+VFQY.US,D,20220210,000000,116.573,118.429,116.038,116.207,5437.0213592222,0
+VFQY.US,D,20220211,000000,115.969,117.011,114.063,114.39,8240.1706218901,0
+VFQY.US,D,20220214,000000,114.261,114.797,113.07,113.735,13210.67217212,0
+VFQY.US,D,20220215,000000,115.313,116.177,115.313,116.177,6396.2586338663,0
+VFQY.US,D,20220216,000000,115.849,116.385,115.551,116.345,3116.5135404141,0
+VFQY.US,D,20220217,000000,115.343,115.343,113.636,113.696,28406.320637359,0
+VFQY.US,D,20220218,000000,114.42,114.42,112.842,113.15,4361.9098339646,0
+VFQY.US,D,20220222,000000,112.624,113.1,110.956,111.492,43003.453408125,0
+VFQY.US,D,20220223,000000,112.356,112.356,109.646,109.646,16007.775821713,0
+VFQY.US,D,20220224,000000,106.54,111.681,106.54,111.681,18738.377727475,0
+VFQY.US,D,20220225,000000,112.396,114.301,111.91,114.301,11913.888167428,0
+VFQY.US,D,20220228,000000,113.289,114.281,113.09,114.281,23041.846635043,0
+VFQY.US,D,20220301,000000,113.279,113.428,112.038,112.108,2567.3703527239,0
+VFQY.US,D,20220302,000000,113.745,115.224,113.378,114.936,11858.47004757,0
+VFQY.US,D,20220303,000000,115.025,115.025,113.338,113.775,2078.6832957886,0
+VFQY.US,D,20220304,000000,112.564,112.664,111.73,112.236,3164.878445018,0
+VFQY.US,D,20220307,000000,112.584,112.584,108.535,108.535,10349.081983056,0
+VFQY.US,D,20220308,000000,108.446,110.172,107.87,108.307,9839.2352803567,0
+VFQY.US,D,20220309,000000,110.788,111.75,110.778,111.155,7794.8104586625,0
+VFQY.US,D,20220310,000000,109.944,110.658,109.458,110.658,6611.8855002254,0
+VFQY.US,D,20220311,000000,111.622,111.622,109.041,109.041,5828.9786069497,0
+VFQY.US,D,20220314,000000,109.884,109.884,108.069,108.346,5634.5113863548,0
+VFQY.US,D,20220315,000000,108.902,110.162,108.813,110.162,9584.311929007,0
+VFQY.US,D,20220316,000000,111.662,113.448,111.106,113.398,6209.8522307054,0
+VFQY.US,D,20220317,000000,113.527,114.917,113.527,114.867,5665.7470539115,0
+VFQY.US,D,20220318,000000,115.273,116.465,114.946,116.465,7385.7239738878,0
+VFQY.US,D,20220321,000000,116.097,117.309,115.025,115.619,4644.038444154,0
+VFQY.US,D,20220322,000000,115.701,117.089,115.701,116.753,4646.0536485125,0
+VFQY.US,D,20220323,000000,116.723,116.723,114.535,114.535,7329.2982518499,0
+VFQY.US,D,20220324,000000,115.423,115.818,114.653,115.818,3996.1502428976,0
+VFQY.US,D,20220325,000000,116.182,116.247,115.333,115.968,5534.7587706093,0
+VFQY.US,D,20220328,000000,116.395,116.395,114.976,116.238,7657.7765622848,0
+VFQY.US,D,20220329,000000,117.109,118.787,117.109,118.785,6358.9773532341,0
+VFQY.US,D,20220330,000000,118.599,118.599,116.883,116.967,34993.016083104,0
+VFQY.US,D,20220331,000000,116.535,116.871,115.35,115.35,19672.424947638,0
+VFQY.US,D,20220401,000000,116.207,116.207,114.767,115.661,6576.6194239517,0
+VFQY.US,D,20220404,000000,116.257,116.257,115.531,116.049,4467.7080627856,0
+VFQY.US,D,20220405,000000,115.198,115.198,114.132,114.167,4578.5443025029,0
+VFQY.US,D,20220406,000000,113.567,113.567,112.168,112.968,7069.336889604,0
+VFQY.US,D,20220407,000000,113.249,113.835,112.118,113.553,3275.7146847352,0
+VFQY.US,D,20220408,000000,113.219,114.376,113.219,113.415,6519.1860997346,0
+VFQY.US,D,20220411,000000,113.274,113.274,112.242,112.242,4064.6671910864,0
+VFQY.US,D,20220412,000000,113.974,113.974,112.033,112.285,2903.9094805927,0
+VFQY.US,D,20220413,000000,111.9,114.093,111.9,114.001,2896.856265338,0
+VFQY.US,D,20220414,000000,113.834,114.112,112.824,112.824,9561.1370788843,0
+VFQY.US,D,20220418,000000,112.475,113.09,112.377,112.506,3705.9608152741,0
+VFQY.US,D,20220419,000000,113.16,115.014,113.16,115.014,4843.5436756451,0
+VFQY.US,D,20220420,000000,117.328,117.328,115.277,115.277,5149.8547381365,0
+VFQY.US,D,20220421,000000,112.892,113.083,112.892,113.083,568.28762909587,0
+VFQY.US,D,20220422,000000,113.13,113.13,109.836,109.836,5706.0511410814,0
+VFQY.US,D,20220425,000000,109.607,110.838,108.614,110.749,19416.493994109,0
+VFQY.US,D,20220426,000000,109.696,109.696,107.701,107.701,5285.881032335,0
+VFQY.US,D,20220427,000000,107.979,108.624,107.185,107.459,17328.742278707,0
+VFQY.US,D,20220428,000000,107.643,110.381,107.324,109.815,8035.6273795028,0
+VFQY.US,D,20220429,000000,108.778,108.778,106.444,106.444,3609.2310060663,0
+VFQY.US,D,20220502,000000,107.056,107.656,105.379,107.656,23181.903337959,0
+VFQY.US,D,20220503,000000,109.796,109.796,107.597,108.455,6387.1902142531,0
+VFQY.US,D,20220504,000000,107.89,111.532,107.89,111.461,3524.5924230095,0
+VFQY.US,D,20220505,000000,109.518,109.518,106.491,107.007,9204.4459074305,0
+VFQY.US,D,20220506,000000,104.761,106.531,104.724,105.559,13248.961054932,0
+VFQY.US,D,20220509,000000,104.208,104.475,102.67,102.67,16600.24590311,0
+VFQY.US,D,20220510,000000,104.545,104.545,101.022,102.392,27301.988648904,0
+VFQY.US,D,20220511,000000,102.069,103.692,100.328,100.328,13349.721272857,0
+VFQY.US,D,20220512,000000,99.6274,101.766,99.6028,101.24,30223.027366543,0
+VFQY.US,D,20220513,000000,103.007,104.485,102.699,104.079,8306.6723657205,0
+VFQY.US,D,20220516,000000,103.91,104.158,103.086,103.523,7758.5367802096,0
+VFQY.US,D,20220517,000000,105.687,105.99,104.595,105.99,6688.4632658482,0
+VFQY.US,D,20220518,000000,104.793,104.793,101.314,101.315,7643.6701317753,0
+VFQY.US,D,20220519,000000,100.834,102.62,100.797,101.439,19001.361896259,0
+VFQY.US,D,20220520,000000,101.724,101.724,99.0024,101.128,32800.47374106,0
+VFQY.US,D,20220523,000000,101.35,102.947,101.35,102.451,92607.708692504,0
+VFQY.US,D,20220524,000000,103.384,103.384,99.8455,101.112,13720.51887482,0
+VFQY.US,D,20220525,000000,102.61,103.344,101.866,102.876,12467.061763835,0
+VFQY.US,D,20220526,000000,104.297,105.905,104.297,105.484,5808.8265633647,0
+VFQY.US,D,20220527,000000,106.847,107.944,106.847,107.944,2505.9066197898,0
+VFQY.US,D,20220531,000000,107.027,107.354,106.579,106.967,4950.3495066454,0
+VFQY.US,D,20220601,000000,107.017,107.017,105.379,106.063,9340.4722016289,0
+VFQY.US,D,20220602,000000,107.88,108.606,107.88,108.606,5322.1547107879,0
+VFQY.US,D,20220603,000000,107.24,107.401,106.977,107.356,8757.0705398444,0
+VFQY.US,D,20220606,000000,108.902,108.902,107.632,107.724,2716.4954752526,0
+VFQY.US,D,20220607,000000,106.292,108.831,106.292,108.831,5453.1429940902,0
+VFQY.US,D,20220608,000000,107.691,107.731,107.255,107.408,5535.7663727885,0
+VFQY.US,D,20220609,000000,107.403,107.403,105.147,105.147,3576.9877363304,0
+VFQY.US,D,20220610,000000,103.821,103.821,102.163,102.263,22245.840913438,0
+VFQY.US,D,20220613,000000,99.8605,99.8605,97.5335,97.876,12472.099774732,0
+VFQY.US,D,20220614,000000,98.5707,98.5707,97.2308,97.8209,25446.993036908,0
+VFQY.US,D,20220615,000000,99.2158,99.8804,98.7632,99.039,5732.2487977419,0
+VFQY.US,D,20220616,000000,96.1492,96.1492,94.2833,94.8379,13472.648738725,0
+VFQY.US,D,20220617,000000,95.7472,96.4567,95.2608,95.6528,11376.836205889,0
+VFQY.US,D,20220621,000000,97.6774,97.7729,97.0026,97.4299,5951.9060728179,0
+VFQY.US,D,20220622,000000,95.7124,97.6576,95.7124,97.2299,15096.903451672,0
+VFQY.US,D,20220623,000000,97.6477,98.1935,96.7792,98.1513,13285.234733384,0
+VFQY.US,D,20220624,000000,99.8605,101.518,99.8605,101.518,28030.4850245,0
+VFQY.US,D,20220627,000000,100.992,101.707,100.992,101.127,8378.2121204471,0
+VFQY.US,D,20220628,000000,101.32,101.36,99.1364,99.1573,11858.47004757,0
+VFQY.US,D,20220629,000000,98.9052,98.9052,98.3025,98.6063,34058.002805711,0
+VFQY.US,D,20220630,000000,96.6041,98.8753,96.6041,97.5747,14393.787780118,0
+VFQY.US,D,20220701,000000,97.6451,98.7956,97.6451,98.7286,3842.8943801292,0
+VFQY.US,D,20220705,000000,97.6999,99.2139,96.7037,99.2139,5473.2132080628,0
+VFQY.US,D,20220706,000000,99.9212,99.9212,98.7343,99.0773,5014.4350649805,0
+VFQY.US,D,20220707,000000,100.23,101.405,100.23,101.181,6997.119600183,0
+VFQY.US,D,20220708,000000,101.077,101.395,100.409,101.144,7178.8238537889,0
+VFQY.US,D,20220711,000000,99.8714,100.404,99.7668,99.7668,5455.1431717926,0
+VFQY.US,D,20220712,000000,100.001,100.265,99.0048,99.0745,22091.623231223,0
+VFQY.US,D,20220713,000000,98.1282,99.4132,98.1282,99.0324,9373.3293697143,0
+VFQY.US,D,20220714,000000,96.7934,98.0179,96.4547,98.0179,5606.7306982815,0
+VFQY.US,D,20220715,000000,98.6761,100.17,98.6761,100.17,2430.4198783419,0
+VFQY.US,D,20220718,000000,101.545,101.694,99.9364,99.9364,13539.476620899,0
+VFQY.US,D,20220719,000000,101.724,103.238,101.625,103.114,4291.6336141725,0
+VFQY.US,D,20220720,000000,104.2,104.43,103.587,104.352,65573.149951844,0
+VFQY.US,D,20220721,000000,104.404,104.953,104.095,104.953,7442.8471615146,0
+VFQY.US,D,20220722,000000,104.698,104.742,103.597,103.597,2228.637806658,0
+VFQY.US,D,20220725,000000,105.729,105.729,103.477,104.065,13884.815091841,0
+VFQY.US,D,20220726,000000,103.119,103.149,102.541,102.767,4065.758160795,0
+VFQY.US,D,20220727,000000,103.587,105.475,103.438,105.475,4152.0927785304,0
+VFQY.US,D,20220728,000000,106.067,106.635,104.598,106.57,3168.2796927084,0
+VFQY.US,D,20220729,000000,107.034,107.638,107.034,107.638,943.657449666,0
+VFQY.US,D,20220801,000000,107.034,107.97,106.735,107.681,9937.5160577061,0
+VFQY.US,D,20220802,000000,107.293,107.377,106.854,106.854,5811.5244426771,0
+VFQY.US,D,20220803,000000,107.733,108.335,107.733,108.335,3199.4003107293,0
+VFQY.US,D,20220804,000000,108.508,108.508,107.342,107.533,17201.670638326,0
+VFQY.US,D,20220805,000000,106.824,107.966,106.7,107.966,3821.8126711473,0
+VFQY.US,D,20220808,000000,108.876,109.404,108.219,108.47,8059.2361765092,0
+VFQY.US,D,20220809,000000,107.561,107.561,107.056,107.056,667.5874510935,0
+VFQY.US,D,20220810,000000,109.185,109.803,109.185,109.71,8090.3567945301,0
+VFQY.US,D,20220811,000000,110.092,111.377,110.092,110.261,5674.9952797467,0
+VFQY.US,D,20220812,000000,110.46,111.833,110.44,111.833,9914.4265669164,0
+VFQY.US,D,20220815,000000,111.456,112.393,111.118,112.281,2995.6104572376,0
+VFQY.US,D,20220816,000000,112.592,113.06,112.075,112.738,4742.3806300236,0
+VFQY.US,D,20220817,000000,112.174,112.174,111.088,111.546,3582.8866360191,0
+VFQY.US,D,20220818,000000,111.875,112.532,111.875,112.327,2217.5950067151,0
+VFQY.US,D,20220819,000000,110.59,110.819,110.59,110.734,2369.182533204,0
+VFQY.US,D,20220822,000000,109.892,109.892,108.458,108.458,4963.2366288816,0
+VFQY.US,D,20220823,000000,108.896,109.096,108.472,108.472,4729.3300482729,0
+VFQY.US,D,20220824,000000,108.827,108.906,108.393,108.601,8760.9559183353,0
+VFQY.US,D,20220825,000000,109.494,110.311,109.157,110.311,7430.8004706678,0
+VFQY.US,D,20220826,000000,110.899,110.899,106.844,106.844,14898.74490478,0
+VFQY.US,D,20220829,000000,105.44,106.874,105.44,106.077,6189.9913134474,0
+VFQY.US,D,20220830,000000,105.061,105.061,104.254,104.601,4100.8943424315,0
+VFQY.US,D,20220831,000000,104.493,104.583,104.022,104.022,3219.4781288073,0
+VFQY.US,D,20220901,000000,101.605,103.163,101.605,103.163,7228.01450808,0
+VFQY.US,D,20220902,000000,104.589,104.589,102.133,102.461,3902.1239434593,0
+VFQY.US,D,20220906,000000,101.46,101.993,101.46,101.77,3050.8244569521,0
+VFQY.US,D,20220907,000000,102.063,103.547,101.734,103.481,5923.9602239139,0
+VFQY.US,D,20220908,000000,103.298,104.481,103.298,104.481,8581.2594465372,0
+VFQY.US,D,20220909,000000,105.768,106.635,105.768,106.565,5586.6528802035,0
+VFQY.US,D,20220912,000000,107.691,107.691,107.083,107.34,16201.795298042,0
+VFQY.US,D,20220913,000000,105.25,105.25,103.019,103.099,2854.0618397877,0
+VFQY.US,D,20220914,000000,103.866,103.866,102.601,103.254,8456.7769744536,0
+VFQY.US,D,20220915,000000,103.567,103.567,102.385,102.385,6102.6528048081,0
+VFQY.US,D,20220916,000000,100.957,101.415,100.31,101.415,15153.73319437,0
+VFQY.US,D,20220919,000000,100.27,102.367,100.27,102.279,16433.694096843,0
+VFQY.US,D,20220920,000000,101.047,101.229,100.454,100.98,11616.021649027,0
+VFQY.US,D,20220921,000000,101.794,101.818,99.6124,99.6124,12335.811427123,0
+VFQY.US,D,20220922,000000,98.7558,98.7558,98.1777,98.1777,7891.5863955579,0
+VFQY.US,D,20220923,000000,96.8,96.8,95,95.8898,72362,0
+VFQY.US,D,20220926,000000,96.59,96.63,94.88,94.89,35180,0
+VFQY.US,D,20220927,000000,95.52,96.56,94.69,95.15,19446,0
+VFQY.US,D,20220928,000000,95.83,98.25,95.765,97.94,41056,0
+VFQY.US,D,20220929,000000,96.35,96.35,95.4832,96.3042,29938,0
+VFQY.US,D,20220930,000000,97.27,97.27,95.25,95.25,5636,0
+VFQY.US,D,20221003,000000,96.64,98.6155,96.64,98.11,25715,0
+VFQY.US,D,20221004,000000,100.22,101.56,99.925,101.56,17855,0
+VFQY.US,D,20221005,000000,100.73,101.92,100.0262,101.2901,12705,0
+VFQY.US,D,20221006,000000,101.81,101.81,100.87,100.975,13519,0
+VFQY.US,D,20221007,000000,99.4,99.4,98.2905,98.42,13979,0
+VFQY.US,D,20221010,000000,98.8798,98.8798,97.63,98.1421,15310,0
+VFQY.US,D,20221011,000000,97.01,98.645,97.01,97.767,12024,0
+VFQY.US,D,20221012,000000,97.6,98.145,97.6,97.8,7767,0
+VFQY.US,D,20221013,000000,96.38,100.36,96.28,99.9263,13143,0
+VFQY.US,D,20221014,000000,100.4,100.4,97.37,97.37,19589,0
+VFQY.US,D,20221017,000000,99.92,100.12,99.7545,99.9553,11843,0
+VFQY.US,D,20221018,000000,100.51,101.1,100.4,100.812,5142,0
+VFQY.US,D,20221019,000000,100.48,100.48,99.069,99.69,4371,0
+VFQY.US,D,20221020,000000,100.2599,100.9401,98.495,98.8278,9139,0
+VFQY.US,D,20221021,000000,98.83,101.18,98.83,101.1601,47537,0
+VFQY.US,D,20221024,000000,102.17,102.59,101.6,102.2407,8799,0
+VFQY.US,D,20221025,000000,102.22,104.1489,102.22,104.1489,3427,0
+VFQY.US,D,20221026,000000,105.728,105.83,104.3,104.32,5001,0
+VFQY.US,D,20221027,000000,105.4,105.4,104.145,104.145,7504,0
+VFQY.US,D,20221028,000000,105.13,106.484,104.71,106.484,2911,0
+VFQY.US,D,20221031,000000,106.14,106.4675,106.096,106.096,10464,0
+VFQY.US,D,20221101,000000,107.32,107.32,106.34,106.8252,5175,0
+VFQY.US,D,20221102,000000,106,107.03,103.4202,103.4202,10856,0
+VFQY.US,D,20221103,000000,102.52,103.2,102.52,102.6033,2776,0
+VFQY.US,D,20221104,000000,103.96,104.77,102.73,104.13,8408,0
+VFQY.US,D,20221107,000000,105.23,105.68,104.3,105.54,13899,0
+VFQY.US,D,20221108,000000,106.37,107.045,105.94,106.0966,20763,0
+VFQY.US,D,20221109,000000,105.43,105.43,103.5675,103.5675,33275,0
+VFQY.US,D,20221110,000000,107.93,109.27,107.475,109.27,5948,0
+VFQY.US,D,20221111,000000,109.26,110.2915,109.26,110.155,2602,0
+VFQY.US,D,20221114,000000,110.19,110.8645,109.255,109.255,4305,0
+VFQY.US,D,20221115,000000,110.61,111.1305,110.61,110.7319,11073,0
+VFQY.US,D,20221116,000000,109.71,109.9,109.185,109.2294,6574,0
+VFQY.US,D,20221117,000000,107.99,108.7359,107.4,108.7359,3438,0
+VFQY.US,D,20221118,000000,109.07,109.33,108.9082,109.205,7702,0
+VFQY.US,D,20221121,000000,108.29,108.8234,108.2,108.8234,1547,0
+VFQY.US,D,20221122,000000,109.8,110.422,109.46,110.422,6005,0
+VFQY.US,D,20221123,000000,110.63,110.87,110.06,110.5516,5500,0
+VFQY.US,D,20221125,000000,110.7,111.0681,110.7,110.7892,4005,0
+VFQY.US,D,20221128,000000,110.25,110.275,108.8101,109.02,13374,0
+VFQY.US,D,20221129,000000,109.194,109.38,109.18,109.2746,2037,0
+VFQY.US,D,20221130,000000,109.195,111.8475,108.665,111.8475,11768,0
+VFQY.US,D,20221201,000000,112.01,112.4598,111.83,111.95,7260,0
+VFQY.US,D,20221202,000000,111.18,112.2299,111.18,112.0002,8828,0
+VFQY.US,D,20221205,000000,110.88,110.88,109.16,109.56,5543,0
+VFQY.US,D,20221206,000000,109.94,109.94,107.72,108.2392,4238,0
+VFQY.US,D,20221207,000000,107.57,108.32,107.57,108.0273,7701,0
+VFQY.US,D,20221208,000000,108.44,108.946,108.355,108.6134,10419,0
+VFQY.US,D,20221209,000000,108.16,108.34,107.327,107.327,8165,0
+VFQY.US,D,20221212,000000,108,108.625,107.288,108.625,5612,0
+VFQY.US,D,20221213,000000,111.49,111.49,109.29,109.5318,3037,0
+VFQY.US,D,20221214,000000,109.91,110.28,108.37,109.02,15201,0
+VFQY.US,D,20221215,000000,107.02,107.02,106.02,106.3459,4559,0
+VFQY.US,D,20221216,000000,105.75,105.75,104.752,105.4956,6227,0
+VFQY.US,D,20221219,000000,105.33,105.33,104.0899,104.4487,9434,0
+VFQY.US,D,20221220,000000,104.1018,105.1225,104.1018,104.872,4457,0
+VFQY.US,D,20221221,000000,106.4404,106.55,106.4,106.522,8615,0
+VFQY.US,D,20221222,000000,104.75,104.75,103.19,104.4877,4058,0
+VFQY.US,D,20221223,000000,105.07,105.27,104.67,105.2251,7824,0
+VFQY.US,D,20221227,000000,105.09,105.3,104.69,104.9,11040,0
+VFQY.US,D,20221228,000000,105,105.62,103.2201,103.311,4654,0
+VFQY.US,D,20221229,000000,104.67,105.3,104.595,105.2488,7381,0
+VFQY.US,D,20221230,000000,104.69,104.939,104.13,104.849,7787,0
+VFQY.US,D,20230103,000000,106.16,106.16,103.89,104.34,9007,0
+VFQY.US,D,20230104,000000,104.97,105.89,104.825,105.2336,7251,0
+VFQY.US,D,20230105,000000,104.38,104.78,104.2,104.3397,8750,0
+VFQY.US,D,20230106,000000,105.345,106.81,105.345,106.7395,26016,0
+VFQY.US,D,20230109,000000,107.81,108,106.6601,106.6821,6836,0
+VFQY.US,D,20230110,000000,106.95,107.5695,106.7083,107.5695,11615,0
+VFQY.US,D,20230111,000000,108.17,108.74,108.13,108.74,12090,0
+VFQY.US,D,20230112,000000,108.945,109.69,108.8399,109.5583,24483,0
+VFQY.US,D,20230113,000000,109.38,110.0601,109.38,110.0601,4694,0
+VFQY.US,D,20230117,000000,110.115,110.41,109.93,109.93,27962,0
+VFQY.US,D,20230118,000000,110.375,110.73,108.5607,108.5607,13710,0
+VFQY.US,D,20230119,000000,107.86,108.4,107.29,107.8693,7906,0
+VFQY.US,D,20230120,000000,108.8,109.7697,108.8,109.7697,2668,0
+VFQY.US,D,20230123,000000,110.61,111.164,110.61,111.16,8897,0
+VFQY.US,D,20230124,000000,110.84,111.1,110.84,110.9579,7303,0
+VFQY.US,D,20230125,000000,110.65,111.14,109.35,111.14,16421,0
+VFQY.US,D,20230126,000000,112.41,112.41,111.2099,111.99,3426,0
+VFQY.US,D,20230127,000000,111.89,111.97,111.82,111.952,1551,0
+VFQY.US,D,20230130,000000,111.5,111.95,110.76,110.76,9145,0
+VFQY.US,D,20230131,000000,111.3099,112.5902,111.3099,112.5902,13744,0
+VFQY.US,D,20230201,000000,112.39,114.32,111.76,113.82,3032,0
+VFQY.US,D,20230202,000000,114.614,115.19,114.3,115.0719,15058,0
+VFQY.US,D,20230203,000000,114.7199,115.616,114.64,114.83,3061,0
+VFQY.US,D,20230206,000000,114.84,115.5,113.13,113.34,13434,0
+VFQY.US,D,20230207,000000,112.895,114.6964,112.66,114.6964,9885,0
+VFQY.US,D,20230208,000000,114.45,114.45,113.35,113.41,6343,0
+VFQY.US,D,20230209,000000,114.315,114.315,112.29,112.417,30669,0
+VFQY.US,D,20230210,000000,112.21,112.8284,112.21,112.8284,2704,0
+VFQY.US,D,20230213,000000,112.85,114.0287,112.69,114.0287,7491,0
+VFQY.US,D,20230214,000000,114.79,114.79,113.19,114.3746,3637,0
+VFQY.US,D,20230215,000000,113.645,114.7441,113.5,114.7441,18842,0
+VFQY.US,D,20230216,000000,113.54,114.52,113.3444,113.5444,63342,0
+VFQY.US,D,20230217,000000,113.32,113.32,112.3,113.0064,5600,0
+VFQY.US,D,20230221,000000,112.32,112.32,110.475,110.5195,6959,0
+VFQY.US,D,20230222,000000,110.545,111.02,110.33,110.48,3281,0
+VFQY.US,D,20230223,000000,111.03,111.18,109.81,111.0201,2609,0
+VFQY.US,D,20230224,000000,109.5899,109.7605,109.13,109.7605,11438,0
+VFQY.US,D,20230227,000000,110.28,110.515,110.02,110.1382,3501,0
+VFQY.US,D,20230228,000000,110.6801,110.84,110.1,110.1,5121,0
+VFQY.US,D,20230301,000000,110.23,110.5499,110.07,110.3057,2421,0
+VFQY.US,D,20230302,000000,110.802,111.08,110.77,110.9288,2022,0
+VFQY.US,D,20230303,000000,111.3196,112.36,111.25,112.2331,6752,0
+VFQY.US,D,20230306,000000,112.05,112.24,110.98,111.1911,4703,0
+VFQY.US,D,20230307,000000,111.19,111.19,109.8753,109.8753,2536,0
+VFQY.US,D,20230308,000000,109.97,110.1687,109.36,109.8914,2955,0
+VFQY.US,D,20230309,000000,110.165,110.47,107.7242,107.7242,7643,0
+VFQY.US,D,20230310,000000,107.81,107.81,104.81,105.3338,2595,0
+VFQY.US,D,20230313,000000,104.15,105,103.37,103.7505,37137,0
+VFQY.US,D,20230314,000000,105.66,106.3,104.56,105.2102,39633,0
+VFQY.US,D,20230315,000000,103.27,103.4724,102.36,103.3275,6936,0
+VFQY.US,D,20230316,000000,102.53,105.56,102.53,105.4606,5953,0
+VFQY.US,D,20230317,000000,103.8899,103.8899,103.4168,103.64,20475,0
+VFQY.US,D,20230320,000000,103.47,105.324,103.47,105.0561,152117,0
+VFQY.US,D,20230321,000000,106.94,106.9989,106.454,106.9989,4653,0
+VFQY.US,D,20230322,000000,107.02,107.32,104.7941,104.7941,12978,0
+VFQY.US,D,20230323,000000,105.32,105.49,103.4348,104.08,14375,0
+VFQY.US,D,20230324,000000,103.81,104.59,102.6924,104.3172,21312,0
+VFQY.US,D,20230327,000000,105.41,105.5999,104.7935,105.17,5622,0
+VFQY.US,D,20230328,000000,105.2,105.555,105.1645,105.388,4145,0
+VFQY.US,D,20230329,000000,106.18,106.52,106.08,106.52,6300,0
+VFQY.US,D,20230330,000000,107.01,107.19,106.42,106.53,23648,0
+VFQY.US,D,20230331,000000,107.61,108.34,107.32,108.33,25346,0
+VFQY.US,D,20230403,000000,108.51,109.0028,108.51,108.8786,1960,0
+VFQY.US,D,20230404,000000,108.725,108.725,106.8101,107.24,17542,0
+VFQY.US,D,20230405,000000,107.005,107.14,106.2116,106.8785,5388,0
+VFQY.US,D,20230406,000000,106.57,106.82,106.242,106.6535,4117,0
+VFQY.US,D,20230410,000000,106.47,107.56,106.05,107.56,5482,0
+VFQY.US,D,20230411,000000,107.925,108.63,107.925,108.2502,11661,0
+VFQY.US,D,20230412,000000,108.86,108.88,107.71,107.73,24951,0
+VFQY.US,D,20230413,000000,107.98,109.2,107.93,109.0398,5417,0
+VFQY.US,D,20230414,000000,109.69,109.69,108.15,108.84,10278,0
+VFQY.US,D,20230417,000000,108.55,109.04,108.55,109.04,12602,0
+VFQY.US,D,20230418,000000,109.47,109.47,108.5182,108.96,6169,0
+VFQY.US,D,20230419,000000,108.65,109.06,108.45,108.93,22793,0
+VFQY.US,D,20230420,000000,108.01,108.82,108.01,108.5,7633,0
+VFQY.US,D,20230421,000000,108.86,108.86,108.05,108.3637,4060,0
+VFQY.US,D,20230424,000000,108.16,108.62,108.135,108.5005,3046,0
+VFQY.US,D,20230425,000000,107.96,107.96,106.0689,106.0689,9370,0
+VFQY.US,D,20230426,000000,105.76,105.98,104.985,105.24,4433,0
+VFQY.US,D,20230427,000000,105.6,106.51,105.23,106.3448,8612,0
+VFQY.US,D,20230428,000000,106.35,107.61,106.35,107.459,13626,0
+VFQY.US,D,20230501,000000,107.355,107.84,107.355,107.59,5361,0
+VFQY.US,D,20230502,000000,106.905,106.905,104.8,105.614,5985,0
+VFQY.US,D,20230503,000000,105.515,106.07,104.8973,104.8973,2867,0
+VFQY.US,D,20230504,000000,104,104,103.55,103.6666,3828,0
+VFQY.US,D,20230505,000000,105.04,106.16,105.04,105.9148,5096,0
+VFQY.US,D,20230508,000000,106.28,106.3,105.59,105.72,12831,0
+VFQY.US,D,20230509,000000,105.565,105.72,105.4047,105.4047,4482,0
+VFQY.US,D,20230510,000000,106.33,106.33,104.915,105.5989,2697,0
+VFQY.US,D,20230511,000000,104.89,105.255,104.89,105.2404,12918,0
+VFQY.US,D,20230512,000000,105.31,105.37,104.73,105.2007,2729,0
+VFQY.US,D,20230515,000000,105.31,106.1702,105.31,106.1702,2072,0
+VFQY.US,D,20230516,000000,105.71,105.71,104.92,104.92,7279,0
+VFQY.US,D,20230517,000000,105.51,106.91,105.51,106.8179,3367,0
+VFQY.US,D,20230518,000000,106.73,108.0655,106.72,108.0655,5108,0
+VFQY.US,D,20230519,000000,107.88,108.02,107.2701,107.5951,4440,0
+VFQY.US,D,20230522,000000,107.59,108.1,107.471,107.9014,3552,0
+VFQY.US,D,20230523,000000,107.98,108.17,107.0341,107.0341,1733,0
+VFQY.US,D,20230524,000000,106.37,106.615,105.75,106.075,8563,0
+VFQY.US,D,20230525,000000,106.19,106.35,105.79,106.1438,4279,0
+VFQY.US,D,20230526,000000,106.5,107.47,106.5,107.3391,4061,0
+VFQY.US,D,20230530,000000,107.45,107.6,106.35,106.65,5446,0
+VFQY.US,D,20230531,000000,106.03,106.195,104.96,105.33,14135,0
+VFQY.US,D,20230601,000000,105.54,106.44,105.54,106.4383,1259,0
+VFQY.US,D,20230602,000000,107.945,109.5784,107.91,109.5784,3867,0
+VFQY.US,D,20230605,000000,109.38,109.38,108.1,108.679,6387,0
+VFQY.US,D,20230606,000000,109.47,110.3899,109.47,110.21,6748,0
+VFQY.US,D,20230607,000000,110.72,111.465,110.72,111.3309,5298,0
+VFQY.US,D,20230608,000000,110.94,111.39,110.78,111.2019,4385,0
+VFQY.US,D,20230609,000000,111.265,111.265,110.782,110.7835,1968,0
+VFQY.US,D,20230612,000000,110.665,111.59,110.665,111.4761,5373,0
+VFQY.US,D,20230613,000000,112,112.74,112,112.6241,4613,0
+VFQY.US,D,20230614,000000,113.1,113.1,111.39,111.8808,3321,0
+VFQY.US,D,20230615,000000,112.5484,113.4,112.1692,113.37,3382,0
+VFQY.US,D,20230616,000000,113.37,113.47,112.95,113.0234,5746,0
+VFQY.US,D,20230620,000000,112.29,112.29,111.825,112.0827,5135,0
+VFQY.US,D,20230621,000000,111.9,112.5,111.9,111.9208,2751,0
+VFQY.US,D,20230622,000000,111.27,111.65,111.27,111.477,2698,0
+VFQY.US,D,20230623,000000,110.245,110.58,110,110.0443,5089,0
+VFQY.US,D,20230626,000000,110.2,110.64,110.1501,110.4,2156,0
+VFQY.US,D,20230627,000000,110.87,112.12,110.87,112.0052,3159,0
+VFQY.US,D,20230628,000000,111.87,112.25,111.6477,112.12,5635,0
+VFQY.US,D,20230629,000000,112.8,113.14,112.8,113.1278,3811,0
+VFQY.US,D,20230630,000000,113.92,114.52,113.92,114.0638,3899,0
+VFQY.US,D,20230703,000000,114.95,114.95,113.32,114.41,5753,0
+VFQY.US,D,20230705,000000,113.59,113.6248,113.36,113.45,4893,0
+VFQY.US,D,20230706,000000,111.67,112.03,111.28,112.0299,3312,0
+VFQY.US,D,20230707,000000,112.86,113.11,112.4058,112.4058,3323,0
+VFQY.US,D,20230710,000000,113.5,113.6895,113.5,113.6895,1883,0
+VFQY.US,D,20230711,000000,113.83,114.995,113.83,114.9684,10642,0
+VFQY.US,D,20230712,000000,116.01,116.47,115.6997,115.6997,5694,0
+VFQY.US,D,20230713,000000,116.38,116.55,116.335,116.521,2791,0
+VFQY.US,D,20230714,000000,116.76,116.76,115.5499,115.7211,2816,0
+VFQY.US,D,20230717,000000,115.635,117.04,115.635,116.8174,3957,0
+VFQY.US,D,20230718,000000,117.03,118.14,117.03,118.0357,7697,0
+VFQY.US,D,20230719,000000,118.4,118.45,118.15,118.3335,3686,0
+VFQY.US,D,20230720,000000,118.25,118.25,117.48,117.72,7453,0
+VFQY.US,D,20230721,000000,118.255,118.255,117.706,117.706,46777,0
+VFQY.US,D,20230724,000000,117.89,118.38,117.11,118.24,3714,0
+VFQY.US,D,20230725,000000,118.54,118.74,118.54,118.643,2389,0
+VFQY.US,D,20230726,000000,118.45,119.25,118.45,118.94,5683,0
+VFQY.US,D,20230727,000000,119.27,119.405,117.5593,117.5593,5973,0
+VFQY.US,D,20230728,000000,118.45,118.9,118.45,118.8136,6129,0
+VFQY.US,D,20230731,000000,119.44,119.44,119.05,119.1962,13927,0
+VFQY.US,D,20230801,000000,118.75,119.16,118.75,119.0818,4640,0
+VFQY.US,D,20230802,000000,117.61,117.9,117.37,117.6911,4191,0
+VFQY.US,D,20230803,000000,117.105,117.66,116.79,117.4896,5051,0
+VFQY.US,D,20230804,000000,117.59,118.25,116.8855,116.8855,8742,0
+VFQY.US,D,20230807,000000,117.8999,118.0851,117.65,118.0851,17166,0
+VFQY.US,D,20230808,000000,117.01,117.48,116.125,117.48,10072,0
+VFQY.US,D,20230809,000000,117.35,117.557,116.85,117.0731,1370,0
+VFQY.US,D,20230810,000000,117.83,118.1799,117.18,117.3214,4421,0
+VFQY.US,D,20230811,000000,117.32,117.47,117.15,117.15,5739,0
+VFQY.US,D,20230814,000000,116.94,117.33,116.94,117.1733,5002,0
+VFQY.US,D,20230815,000000,116.68,116.68,115.74,115.8001,5403,0
+VFQY.US,D,20230816,000000,115.93,116.25,115.0386,115.0386,11892,0
+VFQY.US,D,20230817,000000,115.515,115.515,114.05,114.1009,9344,0
+VFQY.US,D,20230818,000000,114.11,114.512,113.95,114.3357,8423,0
+VFQY.US,D,20230821,000000,114.44,114.7128,113.9,114.5116,5340,0
+VFQY.US,D,20230822,000000,114.47,114.47,113.61,113.84,4425,0
+VFQY.US,D,20230823,000000,114,114.93,114,114.73,2085,0
+VFQY.US,D,20230824,000000,115.24,115.25,113.5793,113.5793,2795,0
+VFQY.US,D,20230825,000000,113.77,114.58,113.11,114.2646,3885,0
+VFQY.US,D,20230828,000000,114.41,115.56,114.41,115.0605,6171,0
+VFQY.US,D,20230829,000000,114.9,116.5768,114.9,116.5768,2843,0
+VFQY.US,D,20230830,000000,116.85,117.19,116.85,116.9999,2594,0
+VFQY.US,D,20230831,000000,117.125,117.43,116.98,117.0884,4822,0
+VFQY.US,D,20230901,000000,117.6844,118.17,117.6844,117.9928,4020,0
+VFQY.US,D,20230905,000000,117.97,117.97,116.6075,116.6075,8259,0
+VFQY.US,D,20230906,000000,116.11,116.305,115.9392,115.9569,8770,0
+VFQY.US,D,20230907,000000,114.99,115.35,114.99,115.2225,7672,0
+VFQY.US,D,20230908,000000,115.72,115.81,115.35,115.3916,3737,0
+VFQY.US,D,20230911,000000,116.13,116.215,115.5241,115.5241,5028,0
+VFQY.US,D,20230912,000000,115.95,115.95,115.24,115.2811,3016,0
+VFQY.US,D,20230913,000000,114.99,114.99,114.786,114.9245,2583,0
+VFQY.US,D,20230914,000000,115.5016,116.35,115.5016,116.153,2179,0
+VFQY.US,D,20230915,000000,115.87,115.87,114.6,114.6701,4137,0
+VFQY.US,D,20230918,000000,114.42,114.91,114.42,114.575,4107,0
+VFQY.US,D,20230919,000000,114.152,114.3944,114,114.3944,7850,0
+VFQY.US,D,20230920,000000,114.9,115.05,113.6994,113.6994,4310,0
+VFQY.US,D,20230921,000000,112.56,112.56,111.6038,111.6038,5378,0
+VFQY.US,D,20230922,000000,112.05,112.05,111.4563,111.4563,4311,0
+VFQY.US,D,20230925,000000,111.1,112.1,111.07,112.0686,118773,0
+VFQY.US,D,20230926,000000,111.57,112.08,110.7393,110.7393,8260,0
+VFQY.US,D,20230927,000000,111.21,111.8966,110.91,111.3766,13618,0
+VFQY.US,D,20230928,000000,112.7902,113.0272,112.48,112.5907,2712,0
+VFQY.US,D,20230929,000000,113.55,113.55,112.08,112.31,3437,0
+VFQY.US,D,20231002,000000,112.2,112.2,111.02,111.61,9188,0
+VFQY.US,D,20231003,000000,111.11,111.11,109.52,109.9238,9615,0
+VFQY.US,D,20231004,000000,110.025,110.7299,109.62,110.5736,1841,0
+VFQY.US,D,20231005,000000,110.59,110.59,109.8,110.2487,4430,0
+VFQY.US,D,20231006,000000,109.61,111.88,109.51,111.46,9193,0
+VFQY.US,D,20231009,000000,111.54,112.41,111.54,112.2294,2295,0
+VFQY.US,D,20231010,000000,112.54,113.89,112.54,113.1,3379,0
+VFQY.US,D,20231011,000000,113.42,113.55,112.84,113.4172,3305,0
+VFQY.US,D,20231012,000000,113.67,113.67,112.432,112.49,2192,0
+VFQY.US,D,20231013,000000,112.84,112.86,111.5128,111.7553,5188,0
+VFQY.US,D,20231016,000000,112.53,113.38,112.53,113.35,6462,0
+VFQY.US,D,20231017,000000,112.77,114.5,112.77,114.14,3765,0
+VFQY.US,D,20231018,000000,113.09,113.09,112.4,112.5817,37734,0
+VFQY.US,D,20231019,000000,111.66,111.66,110.8941,110.8941,2295,0
+VFQY.US,D,20231020,000000,110.79,110.79,109.3873,109.3873,5291,0
+VFQY.US,D,20231023,000000,108.935,109.63,108.7216,108.7216,7079,0
+VFQY.US,D,20231024,000000,109.48,109.7,109.0004,109.4502,10698,0
+VFQY.US,D,20231025,000000,108.96,108.96,107.635,107.8416,10664,0
+VFQY.US,D,20231026,000000,108.145,108.3,107.48,107.5825,8061,0
+VFQY.US,D,20231027,000000,107.7,107.7,106.435,106.5624,14228,0
+VFQY.US,D,20231030,000000,107.34,107.78,106.85,107.55,5371,0
+VFQY.US,D,20231031,000000,107.3628,108.2801,107.3628,108.2801,4452,0
+VFQY.US,D,20231101,000000,107.93,108.8499,107.8801,108.7879,7476,0
+VFQY.US,D,20231102,000000,109.43,110.97,109.43,110.97,6707,0
+VFQY.US,D,20231103,000000,112.05,113.4052,112.05,112.9456,17521,0
+VFQY.US,D,20231106,000000,113.23,113.23,112.13,112.3875,7436,0
+VFQY.US,D,20231107,000000,112.61,112.61,112.19,112.3866,7645,0
+VFQY.US,D,20231108,000000,112.565,112.565,111.77,111.9972,6689,0
+VFQY.US,D,20231109,000000,112.37,112.37,111.19,111.19,17870,0
+VFQY.US,D,20231110,000000,111.68,112.8799,111.54,112.8537,17229,0
+VFQY.US,D,20231113,000000,112.555,112.8799,112.27,112.72,6029,0
+VFQY.US,D,20231114,000000,115.07,116.4699,114.71,116.33,12980,0
+VFQY.US,D,20231115,000000,117.37,117.7087,116.725,116.79,82965,0
+VFQY.US,D,20231116,000000,116.38,116.51,115.17,115.4963,11766,0
+VFQY.US,D,20231117,000000,115.93,116.4,115.93,116.37,9365,0
+VFQY.US,D,20231120,000000,116.16,117.13,116.16,116.87,19200,0
+VFQY.US,D,20231121,000000,116.49,116.49,116.25,116.32,9574,0
+VFQY.US,D,20231122,000000,116.56,117.16,116.56,116.8004,6017,0
+VFQY.US,D,20231124,000000,116.94,117.18,116.94,117.113,3889,0
+VFQY.US,D,20231127,000000,117.015,117.045,116.9,117.004,2853,0
+VFQY.US,D,20231128,000000,116.915,117.24,116.46,116.5661,8558,0
+VFQY.US,D,20231129,000000,118.03,118.03,116.97,116.99,5429,0
+VFQY.US,D,20231130,000000,117.225,117.7482,117.09,117.7482,6325,0
+VFQY.US,D,20231201,000000,118,119.88,118,119.88,13932,0
+VFQY.US,D,20231204,000000,119.725,120.2395,119.51,120.2395,4610,0
+VFQY.US,D,20231205,000000,119.94,120.01,119.24,119.54,7043,0
+VFQY.US,D,20231206,000000,120.22,120.22,119.1241,119.1241,5705,0
+VFQY.US,D,20231207,000000,119.605,120.081,119.43,120.0402,10755,0
+VFQY.US,D,20231208,000000,120.42,120.87,120.14,120.5737,11051,0
+VFQY.US,D,20231211,000000,120.77,121.94,120.77,121.94,7353,0
+VFQY.US,D,20231212,000000,121.41,122.285,121.2201,122.11,84460,0
+VFQY.US,D,20231213,000000,122.13,124.51,121.7301,124.5086,9908,0
+VFQY.US,D,20231214,000000,125.85,126.23,125.6,126.0121,139384,0
+VFQY.US,D,20231215,000000,125.96,126.33,125.03,125.6139,25981,0
+VFQY.US,D,20231218,000000,125.97,126.01,125.535,125.806,21809,0
+VFQY.US,D,20231219,000000,125.83,126.767,125.83,126.767,6818,0
+VFQY.US,D,20231220,000000,126.53,127.36,124.93,124.93,9264,0
+VFQY.US,D,20231221,000000,126.05,126.39,125.35,126.355,14592,0
+VFQY.US,D,20231222,000000,126.85,127.05,126.37,126.718,10362,0
+VFQY.US,D,20231226,000000,127.26,127.695,126.995,127.525,14212,0
+VFQY.US,D,20231227,000000,127.98,127.98,127.31,127.3737,4987,0
+VFQY.US,D,20231228,000000,127.365,127.568,127.25,127.2724,6474,0
+VFQY.US,D,20231229,000000,127.25,127.4,126.45,126.4698,4750,0
+VFQY.US,D,20240102,000000,126.11,126.24,125.14,125.83,10630,0
+VFQY.US,D,20240103,000000,126,126,123.702,123.702,23696,0
+VFQY.US,D,20240104,000000,123.43,124.11,123.3207,123.3207,5209,0
+VFQY.US,D,20240105,000000,123.65,124.12,122.9801,123.2264,4939,0
+VFQY.US,D,20240108,000000,123.49,124.7487,123.315,124.7487,10019,0
+VFQY.US,D,20240109,000000,124.04,124.57,123.84,124.3929,7346,0
+VFQY.US,D,20240110,000000,124.57,125.02,124.212,124.8273,20612,0
+VFQY.US,D,20240111,000000,125,125.085,123.8104,124.9644,8245,0
+VFQY.US,D,20240112,000000,125.7,125.75,124.55,124.9516,13161,0
+VFQY.US,D,20240116,000000,124.48,124.67,123.99,124.2228,6494,0
+VFQY.US,D,20240117,000000,123.43,123.745,122.9562,123.7084,14657,0
+VFQY.US,D,20240118,000000,124.45,124.7003,123.96,124.7003,3036,0
+VFQY.US,D,20240119,000000,125.44,126.35,124.7,126.35,13795,0
+VFQY.US,D,20240122,000000,127.29,127.4263,126.9601,127.4263,10465,0
+VFQY.US,D,20240123,000000,127.375,127.45,126.85,127.25,8295,0
+VFQY.US,D,20240124,000000,127.95,127.95,126.721,126.721,8291,0
+VFQY.US,D,20240125,000000,127.78,127.85,126.98,127.43,44597,0
+VFQY.US,D,20240126,000000,127.75,128,127.5,127.81,8367,0
+VFQY.US,D,20240129,000000,127.75,128.75,127.65,128.75,7895,0
+VFQY.US,D,20240130,000000,128.1,128.8999,128.1,128.8033,8718,0
+VFQY.US,D,20240131,000000,128.19,128.59,126.5529,126.5529,7880,0
+VFQY.US,D,20240201,000000,126.97,127.52,125.552,127.3472,41932,0
+VFQY.US,D,20240202,000000,126.24,128.26,126.24,128.07,9545,0
+VFQY.US,D,20240205,000000,127.32,127.4984,126.285,126.94,40569,0
+VFQY.US,D,20240206,000000,127.23,127.5338,126.99,127.3193,9386,0
+VFQY.US,D,20240207,000000,128.14,128.58,128.0324,128.28,5786,0
+VFQY.US,D,20240208,000000,128.575,129.2344,128.575,129.22,9664,0
+VFQY.US,D,20240209,000000,129.17,130.3599,129.17,130.3094,10059,0
+VFQY.US,D,20240212,000000,130.295,131.6,130.295,130.92,11379,0
+VFQY.US,D,20240213,000000,128.56,129.12,127.44,128.1263,36255,0
+VFQY.US,D,20240214,000000,129.29,130.9,128.9013,129.8958,8210,0
+VFQY.US,D,20240215,000000,130.73,131.62,130.6339,131.4304,4507,0
+VFQY.US,D,20240216,000000,131.29,131.52,130.4843,130.4843,8855,0
+VFQY.US,D,20240220,000000,129.68,129.89,129.2924,129.4302,9589,0
+VFQY.US,D,20240221,000000,129,129.079,128.16,129.05,12831,0
+VFQY.US,D,20240222,000000,129.98,130.69,129.745,130.6,8391,0
+VFQY.US,D,20240223,000000,130.96,131.6799,130.915,131.28,15281,0
+VFQY.US,D,20240226,000000,131.565,132,131.565,131.7893,7136,0
+VFQY.US,D,20240227,000000,132.56,132.56,131.985,132.2965,17645,0
+VFQY.US,D,20240228,000000,131.92,132.51,131.92,132.28,11855,0
+VFQY.US,D,20240229,000000,133.06,133.31,132.64,133.12,17161,0
+VFQY.US,D,20240301,000000,133.3,133.99,133.2,133.94,12719,0
+VFQY.US,D,20240304,000000,134.44,134.67,133.635,133.635,22338,0
+VFQY.US,D,20240305,000000,133.35,133.7,132.47,132.7522,8836,0
+VFQY.US,D,20240306,000000,133.83,133.85,133.4225,133.5644,7785,0
+VFQY.US,D,20240307,000000,134.21,135.13,134.21,134.75,26704,0
+VFQY.US,D,20240308,000000,135.31,135.4899,133.77,133.9954,17593,0
+VFQY.US,D,20240311,000000,133.7,133.7224,133,133.6068,11241,0
+VFQY.US,D,20240312,000000,133.86,134.5679,133.69,134.5679,16816,0
+VFQY.US,D,20240313,000000,134.82,135.89,134.405,134.585,8623,0
+VFQY.US,D,20240314,000000,134.74,134.845,133.115,133.6416,9763,0
+VFQY.US,D,20240315,000000,133,133.655,133,133.37,10154,0
+VFQY.US,D,20240318,000000,133.92,134.12,133.58,133.59,10114,0
+VFQY.US,D,20240319,000000,133.42,134.3099,133.3026,134.2387,9726,0
+VFQY.US,D,20240320,000000,134.29,136.161,134.125,135.9402,6161,0
+VFQY.US,D,20240321,000000,136.5,137.15,136.23,136.7166,25479,0
+VFQY.US,D,20240322,000000,136.73,137,135.1904,135.25,12778,0
+VFQY.US,D,20240325,000000,135.31,135.78,134.62,134.88,8752,0
+VFQY.US,D,20240326,000000,135.4,135.51,134.53,134.6,21222,0
+VFQY.US,D,20240327,000000,135.46,136.21,134.95,136.21,11758,0
+VFQY.US,D,20240328,000000,136.29,137.44,136.29,136.93,20435,0
+VFQY.US,D,20240401,000000,136.99,136.99,135.8301,136.0166,72757,0
+VFQY.US,D,20240402,000000,135.64,135.64,133.9651,134.546,8782,0
+VFQY.US,D,20240403,000000,134.55,135.29,134.5,134.5591,20235,0
+VFQY.US,D,20240404,000000,136.05,136.05,132.69,133.0025,13441,0
+VFQY.US,D,20240405,000000,132.89,134.2,132.89,133.9004,12883,0
+VFQY.US,D,20240408,000000,134.3,134.386,133.9275,134.0953,3787,0
+VFQY.US,D,20240409,000000,134.61,134.61,133.22,134.2176,9380,0
+VFQY.US,D,20240410,000000,132.29,133.15,131.75,132.1757,11636,0
+VFQY.US,D,20240411,000000,132.66,132.66,131.77,132.65,3116,0
+VFQY.US,D,20240412,000000,131,131.195,130.3126,130.565,7551,0
+VFQY.US,D,20240415,000000,131.53,131.96,129.3,129.535,7898,0
+VFQY.US,D,20240416,000000,129.28,129.7499,128.78,129.21,11720,0
+VFQY.US,D,20240417,000000,129.3,129.46,127.9504,128.2319,5641,0
+VFQY.US,D,20240418,000000,128.2923,129.095,127.805,128.0482,15922,0
+VFQY.US,D,20240419,000000,128.11,128.76,127.775,128.41,7014,0
+VFQY.US,D,20240422,000000,128.66,129.7573,128.3876,129.45,5781,0
+VFQY.US,D,20240423,000000,130.0501,131.006,130.0501,130.82,6410,0
+VFQY.US,D,20240424,000000,130.66,131.32,130.515,131.32,22415,0
+VFQY.US,D,20240425,000000,130.22,130.54,129.3982,130.54,10059,0
+VFQY.US,D,20240426,000000,130.53,131.399,130.53,131.04,5648,0
+VFQY.US,D,20240429,000000,131.29,131.66,130.92,131.66,3630,0
+VFQY.US,D,20240430,000000,131.24,131.24,129.44,129.45,5569,0
+VFQY.US,D,20240501,000000,128.9896,130.845,128.9896,129.28,8634,0
+VFQY.US,D,20240502,000000,129.99,130.955,129.61,130.5209,9098,0
+VFQY.US,D,20240503,000000,132.3,132.3,131.4608,131.62,4723,0
+VFQY.US,D,20240506,000000,132.64,133.03,132.64,132.9398,7274,0
+VFQY.US,D,20240507,000000,133.39,133.6738,133,133,6188,0
+VFQY.US,D,20240508,000000,132.21,132.6785,132.21,132.6785,24282,0
+VFQY.US,D,20240509,000000,132.67,133.75,132.67,133.7283,60026,0
+VFQY.US,D,20240510,000000,134.08,134.235,133.6827,133.9825,5373,0
+VFQY.US,D,20240513,000000,134.71,134.71,133.9053,133.91,6441,0
+VFQY.US,D,20240514,000000,134.6,134.73,134.1056,134.6674,6778,0
+VFQY.US,D,20240515,000000,135.446,135.7914,135.225,135.7425,6737,0
+VFQY.US,D,20240516,000000,135.92,135.92,135.495,135.5493,17089,0
+VFQY.US,D,20240517,000000,135.4,135.4,134.9601,135.2718,5335,0
+VFQY.US,D,20240520,000000,135.85,135.85,135.4051,135.4051,5071,0
+VFQY.US,D,20240521,000000,135.05,135.34,134.79,135.2806,9461,0
+VFQY.US,D,20240522,000000,135.25,135.25,134.44,134.5525,3258,0
+VFQY.US,D,20240523,000000,134.88,134.88,133.12,133.3042,4591,0
+VFQY.US,D,20240524,000000,134.21,134.86,133.85,134.4689,6173,0
+VFQY.US,D,20240528,000000,134.915,134.915,133.15,133.5853,7008,0
+VFQY.US,D,20240529,000000,132.5,132.8885,132.5,132.5,3966,0
+VFQY.US,D,20240530,000000,132.53,133.215,132.53,132.872,4032,0
+VFQY.US,D,20240531,000000,132.87,133.9388,132.0899,133.9388,11167,0
+VFQY.US,D,20240603,000000,134.8,134.8,132.62,133.3259,10195,0
+VFQY.US,D,20240604,000000,132.91,132.91,132.295,132.5007,4295,0
+VFQY.US,D,20240605,000000,133.06,134.037,133,134.037,4663,0
+VFQY.US,D,20240606,000000,134.0384,134.0384,133.4551,133.6618,4249,0
+VFQY.US,D,20240607,000000,133.27,133.971,133.24,133.4616,5075,0
+VFQY.US,D,20240610,000000,132.82,133.9338,132.63,133.7916,9721,0
+VFQY.US,D,20240611,000000,133.5,133.63,132.532,133.5989,7416,0
+VFQY.US,D,20240612,000000,135.44,136.01,134.9764,135.24,13832,0
+VFQY.US,D,20240613,000000,134.79,134.79,133.674,134.43,10444,0
+VFQY.US,D,20240614,000000,133.9,133.9,133.135,133.59,5130,0
+VFQY.US,D,20240617,000000,133.49,135.24,133.42,135.2342,6202,0
+VFQY.US,D,20240618,000000,135.457,136,135.457,135.63,6978,0
+VFQY.US,D,20240620,000000,135.62,136.2,135.4,135.4816,8207,0
+VFQY.US,D,20240621,000000,135.4816,135.4816,135.21,135.48,3254,0
+VFQY.US,D,20240624,000000,136.24,136.5599,135.7561,135.7561,6521,0
+VFQY.US,D,20240625,000000,135.71,135.79,134.96,135.008,4626,0
+VFQY.US,D,20240626,000000,134.59,134.6834,134.4665,134.6834,3295,0
+VFQY.US,D,20240627,000000,134.085,134.255,133.66,134.1979,11199,0
+VFQY.US,D,20240628,000000,134.53,135.07,133.78,134.0949,8116,0
+VFQY.US,D,20240701,000000,134.62,134.62,133.05,133.41,13340,0
+VFQY.US,D,20240702,000000,133.86,134.0699,133.34,133.995,17526,0
+VFQY.US,D,20240703,000000,134.35,134.35,134.0001,134.1143,4304,0
+VFQY.US,D,20240705,000000,134,134,133.4236,133.9898,7927,0
+VFQY.US,D,20240708,000000,134.6,134.66,134.01,134.34,11509,0
+VFQY.US,D,20240709,000000,134.21,134.265,133.8466,133.8466,9155,0
+VFQY.US,D,20240710,000000,134,135.0951,133.84,135.0951,12418,0
+VFQY.US,D,20240711,000000,136.05,136.6808,136,136.6808,15941,0
+VFQY.US,D,20240712,000000,137.285,138.28,137.285,137.43,2826,0
+VFQY.US,D,20240715,000000,138.11,138.97,137.86,138.1593,7523,0
+VFQY.US,D,20240716,000000,138.8872,141.11,138.8872,141.1063,12975,0
+VFQY.US,D,20240717,000000,139.82,140.67,139.645,139.645,10925,0
+VFQY.US,D,20240718,000000,140.405,140.405,137.71,138.2275,8069,0
+VFQY.US,D,20240719,000000,138,138,136.7787,136.96,5733,0
+VFQY.US,D,20240722,000000,138.09,138.97,137,138.97,18763,0
+VFQY.US,D,20240723,000000,139.83,139.83,138.61,138.7,14088,0
+VFQY.US,D,20240724,000000,138.13,138.13,136.1639,136.1639,8764,0
+VFQY.US,D,20240725,000000,136.955,138.7099,136.73,136.9516,6125,0
+VFQY.US,D,20240726,000000,138.52,139.68,138.52,139.42,17455,0
+VFQY.US,D,20240729,000000,140.65,140.65,138.58,139.048,5654,0
+VFQY.US,D,20240730,000000,139.46,139.52,138.5,139.2676,9272,0
+VFQY.US,D,20240731,000000,140.85,141.87,139.975,140.74,24187,0
+VFQY.US,D,20240801,000000,140.58,141.16,136.31,137.08,26540,0
+VFQY.US,D,20240802,000000,134.8,134.8,132.42,133.6076,27407,0
+VFQY.US,D,20240805,000000,129.64,131.59,127.93,130.29,32143,0
+VFQY.US,D,20240806,000000,130.99,132.85,130.93,131.72,14839,0
+VFQY.US,D,20240807,000000,133.31,133.36,130.0268,130.0268,10551,0
+VFQY.US,D,20240808,000000,131.64,133.38,131.415,133.0969,6997,0
+VFQY.US,D,20240809,000000,133.12,133.704,132.928,133.52,8941,0
+VFQY.US,D,20240812,000000,133.74,134.0199,132.6043,132.6043,12908,0
+VFQY.US,D,20240813,000000,133.65,134.83,132.9501,134.83,12955,0
+VFQY.US,D,20240814,000000,135.3,135.3,134.4,134.8701,5266,0
+VFQY.US,D,20240815,000000,137.3364,138.29,137.3364,137.82,5157,0
+VFQY.US,D,20240816,000000,137.78,138.55,137.74,138.2311,5681,0
+VFQY.US,D,20240819,000000,138.43,139.2159,138.43,139.2159,9619,0
+VFQY.US,D,20240820,000000,139.37,139.37,138.09,138.5315,11429,0
+VFQY.US,D,20240821,000000,139.67,140.2751,139.5516,140.2751,3954,0
+VFQY.US,D,20240822,000000,140.3614,140.66,139.0782,139.0782,9855,0
+VFQY.US,D,20240823,000000,140.33,141.94,140.33,141.8634,6736,0
+VFQY.US,D,20240826,000000,142.45,142.4967,141.4812,141.4812,15989,0
+VFQY.US,D,20240827,000000,141.0089,141.465,141.0089,141.3431,4141,0
+VFQY.US,D,20240828,000000,140.91,141.3,139.905,140.5448,5172,0
+VFQY.US,D,20240829,000000,140.6,142.03,140.6,140.7162,4074,0
+VFQY.US,D,20240830,000000,141.55,141.8525,140.5701,141.8525,4069,0
+VFQY.US,D,20240903,000000,141.22,141.22,138.51,138.5161,10606,0
+VFQY.US,D,20240904,000000,138.205,138.57,137.6418,138.2,4650,0
+VFQY.US,D,20240905,000000,138.14,138.278,137.0227,137.1647,4870,0
+VFQY.US,D,20240906,000000,137.57,137.57,135.0324,135.1,6800,0
+VFQY.US,D,20240909,000000,135.83,137.72,135.73,136.09,5720,0
+VFQY.US,D,20240910,000000,137.01,137.01,134.7,135.82,44700,0
+VFQY.US,D,20240911,000000,135.49,136.2744,133.83,136.2744,4839,0
+VFQY.US,D,20240912,000000,136.83,137.69,136.6306,137.49,7413,0
+VFQY.US,D,20240913,000000,138.37,139.51,138.37,139.51,7012,0
+VFQY.US,D,20240916,000000,139.62,140.18,139.4,140.0047,4747,0
+VFQY.US,D,20240917,000000,140.72,141.6,140.3867,140.6896,4578,0
+VFQY.US,D,20240918,000000,140.79,142.59,140.6101,140.809,6191,0
+VFQY.US,D,20240919,000000,143.57,143.58,142.7601,143.0283,8222,0
+VFQY.US,D,20240920,000000,142.61,142.61,141.9778,142.1042,4602,0
+VFQY.US,D,20240923,000000,142.27,142.68,142.24,142.447,10345,0
+VFQY.US,D,20240924,000000,142.97,143.0413,142.5587,142.7,5773,0
+VFQY.US,D,20240925,000000,142.5,142.6399,141.6132,141.6511,50102,0
+VFQY.US,D,20240926,000000,142.76,142.85,142.155,142.708,3833,0
+VFQY.US,D,20240927,000000,143.27,143.8743,142.885,142.913,4560,0
+VFQY.US,D,20240930,000000,142.64,142.915,141.7,142.88,8932,0
+VFQY.US,D,20241001,000000,141.5,141.76,140.935,141.6671,4160,0
+VFQY.US,D,20241002,000000,141.0792,141.83,140.99,141.15,5756,0
+VFQY.US,D,20241003,000000,140.86,140.86,140.1792,140.48,7048,0
+VFQY.US,D,20241004,000000,143.7,143.7,141.465,142.325,11653,0
+VFQY.US,D,20241007,000000,142.14,142.14,140.55,141.0319,10311,0
+VFQY.US,D,20241008,000000,141,141.8799,140.8725,141.79,8420,0
+VFQY.US,D,20241009,000000,141.56,143,141.56,142.86,19630,0
+VFQY.US,D,20241010,000000,142.29,142.29,141.3185,142.03,13762,0
+VFQY.US,D,20241011,000000,142.41,144.18,142.41,144.11,13939,0
+VFQY.US,D,20241014,000000,144.69,144.99,144.215,144.99,10244,0
+VFQY.US,D,20241015,000000,144.785,145.7833,144.2559,144.2559,6790,0
+VFQY.US,D,20241016,000000,145.055,145.055,144.77,144.84,24683,0
+VFQY.US,D,20241017,000000,145.45,145.45,144.5001,144.83,19687,0
+VFQY.US,D,20241018,000000,144.86,144.86,144.3718,144.59,12097,0
+VFQY.US,D,20241021,000000,144.51,144.51,142.8214,142.9139,9071,0
+VFQY.US,D,20241022,000000,142.38,142.625,141.81,142.21,7077,0
+VFQY.US,D,20241023,000000,141.74,141.7999,140.01,141,17032,0
+VFQY.US,D,20241024,000000,141.53,141.53,140.81,141.1221,5528,0
+VFQY.US,D,20241025,000000,141.89,142.5,140.55,140.55,15974,0
+VFQY.US,D,20241028,000000,141.43,141.9846,141.43,141.78,9500,0
+VFQY.US,D,20241029,000000,141.41,141.97,141.27,141.7789,9305,0
+VFQY.US,D,20241030,000000,141.33,142.2299,141.2033,141.2758,3642,0
+VFQY.US,D,20241031,000000,140.81,140.82,139.44,139.44,12685,0
+VFQY.US,D,20241101,000000,140.09,140.48,139.81,139.97,8087,0
+VFQY.US,D,20241104,000000,139.9,140.6179,139.9,139.93,5656,0
+VFQY.US,D,20241105,000000,140.17,141.98,140.17,141.98,6060,0
+VFQY.US,D,20241106,000000,145.47,146.9,145.1802,146.885,11622,0
+VFQY.US,D,20241107,000000,147.4,147.429,146.74,147.039,9722,0
+VFQY.US,D,20241108,000000,147,147.655,146.825,147.3392,7653,0
+VFQY.US,D,20241111,000000,147.91,148.6,147.81,148.08,29080,0
+VFQY.US,D,20241112,000000,148.01,148.31,147.17,147.22,30485,0
+VFQY.US,D,20241113,000000,147.86,148.005,146.84,146.84,10220,0
+VFQY.US,D,20241114,000000,147.175,147.175,145.6,145.6793,10343,0
+VFQY.US,D,20241115,000000,145.33,145.33,143.6707,143.7,7697,0
+VFQY.US,D,20241118,000000,144.175,144.33,144.03,144.04,7506,0
+VFQY.US,D,20241119,000000,143.6,143.96,142.865,143.7909,9446,0
+VFQY.US,D,20241120,000000,143,143.3279,142.4,143.3279,9512,0
+VFQY.US,D,20241121,000000,143.7252,145.58,143.7252,145.31,8628,0
+VFQY.US,D,20241122,000000,146.26,147.4235,146.135,147.4235,9036,0
+VFQY.US,D,20241125,000000,149.43,149.895,148.87,149.4395,62056,0
+VFQY.US,D,20241126,000000,148.98,149.37,148.67,148.9359,7552,0
+VFQY.US,D,20241127,000000,148.805,149.33,148.54,148.542,7295,0
+VFQY.US,D,20241129,000000,149.215,149.3299,149.1201,149.13,2237,0
+VFQY.US,D,20241202,000000,149.275,149.92,149,149.8,5408,0
+VFQY.US,D,20241203,000000,149.23,149.5599,148.9428,149.3718,10857,0
+VFQY.US,D,20241204,000000,149.39,150.37,149.28,150.37,7696,0
+VFQY.US,D,20241205,000000,150.25,150.25,149.3814,149.3814,6155,0
+VFQY.US,D,20241206,000000,150.185,150.185,149.4901,149.6999,10399,0
+VFQY.US,D,20241209,000000,150.31,150.36,149.1343,149.1343,5373,0
+VFQY.US,D,20241210,000000,148.56,149.3221,148.1,148.5235,5198,0
+VFQY.US,D,20241211,000000,149.4,149.8899,149.33,149.4046,5105,0
+VFQY.US,D,20241212,000000,148.99,149.01,148.3159,148.3159,6334,0
+VFQY.US,D,20241213,000000,147.98,148.15,147.26,147.5643,6948,0
+VFQY.US,D,20241216,000000,147.73,148.2618,147.53,147.53,7814,0
+VFQY.US,D,20241217,000000,147.0993,147.32,146.1901,146.5266,10884,0
+VFQY.US,D,20241218,000000,146.8,146.8,141.88,141.88,11693,0
+VFQY.US,D,20241219,000000,143.23,143.23,141.22,141.2756,10704,0
+VFQY.US,D,20241220,000000,140.43,143.4899,140.43,142.27,18959,0
+VFQY.US,D,20241223,000000,141.74,141.96,140.8601,141.96,12160,0
+VFQY.US,D,20241224,000000,142.5,142.83,142.2645,142.83,8074,0
+VFQY.US,D,20241226,000000,142.59,143.59,142.39,143.59,7088,0
+VFQY.US,D,20241227,000000,142.615,142.81,141.45,142.15,5953,0
+VFQY.US,D,20241230,000000,140.78,141.5187,139.76,140.86,12692,0
+VFQY.US,D,20241231,000000,141.45,141.52,140.725,140.89,9150,0
+VFQY.US,D,20250102,000000,141.86,142.3734,139.9879,140.63,9821,0
+VFQY.US,D,20250103,000000,141.3398,142.054,141.3398,141.9872,4040,0
+VFQY.US,D,20250106,000000,142.69,143.46,142.24,142.44,38677,0
+VFQY.US,D,20250107,000000,143.16,143.3145,141.17,141.69,6453,0
+VFQY.US,D,20250108,000000,140.73,141.8615,140.73,141.8615,6249,0
+VFQY.US,D,20250110,000000,140.475,140.7,139.2798,139.8,9051,0
+VFQY.US,D,20250113,000000,138.755,140.29,138.49,140.29,26392,0
+VFQY.US,D,20250114,000000,140.74,141.66,140.48,141.48,11468,0
+VFQY.US,D,20250115,000000,143.94,143.98,142.8655,143.4486,190611,0
+VFQY.US,D,20250116,000000,143.5725,144.3114,143.255,144.1974,4726,0
+VFQY.US,D,20250117,000000,145.15,145.209,144.58,144.71,6480,0
+VFQY.US,D,20250121,000000,145.6,146.6059,145.6,146.6014,11322,0
+VFQY.US,D,20250122,000000,146.715,146.989,146.5718,146.5718,7770,0
+VFQY.US,D,20250123,000000,145.98,146.68,145.87,146.68,4349,0
+VFQY.US,D,20250124,000000,146.75,146.98,146.12,146.33,10693,0
+VFQY.US,D,20250127,000000,145.685,146.5035,144.68,146.4436,6102,0
+VFQY.US,D,20250128,000000,146.52,147.2799,146.3749,146.813,19776,0
+VFQY.US,D,20250129,000000,146.605,146.9699,146.1889,146.57,8394,0
+VFQY.US,D,20250130,000000,147.7612,148.43,147.24,147.86,8506,0
+VFQY.US,D,20250131,000000,147.86,148,146.136,146.4822,12166,0
+VFQY.US,D,20250203,000000,143.96,145.56,143.34,145.21,14508,0
+VFQY.US,D,20250204,000000,145.1,145.64,144.63,145.58,6613,0
+VFQY.US,D,20250205,000000,145.7999,146.57,145.615,146.57,5099,0
+VFQY.US,D,20250206,000000,147.24,147.24,145.74,146.5,7185,0
+VFQY.US,D,20250207,000000,146.73,146.73,145.0362,145.18,6951,0
+VFQY.US,D,20250210,000000,145.56,146.07,145.17,145.6413,6601,0
+VFQY.US,D,20250211,000000,145.4275,145.922,145.225,145.83,5647,0
+VFQY.US,D,20250212,000000,144.5,145.36,144.38,145.11,4205,0
+VFQY.US,D,20250213,000000,145.6,146.631,145.3325,146.6052,7848,0
+VFQY.US,D,20250214,000000,146.9839,147.0512,146.14,146.19,9626,0
+VFQY.US,D,20250218,000000,146.475,147.0899,146.45,146.8652,12714,0
+VFQY.US,D,20250219,000000,146.33,147.33,146.32,147.04,8814,0
+VFQY.US,D,20250220,000000,146.01,146.55,145.565,146.1216,7012,0
+VFQY.US,D,20250221,000000,145.13,146.45,142.99,143.2347,12516,0
+VFQY.US,D,20250224,000000,142.9833,143.75,142.82,142.93,13893,0
+VFQY.US,D,20250225,000000,143.44,143.44,142.42,143.1706,6962,0
+VFQY.US,D,20250226,000000,143.06,144.2264,142.635,142.8519,10186,0
+VFQY.US,D,20250227,000000,142.86,143.3563,141.3014,141.3014,10672,0
+VFQY.US,D,20250228,000000,141.8225,142.6457,140.89,142.6457,6325,0
+VFQY.US,D,20250303,000000,142.91,143.37,140,140.3968,18028,0
+VFQY.US,D,20250304,000000,139.95,140.2708,137.2961,138.51,36003,0
+VFQY.US,D,20250305,000000,138.685,139.81,137.565,139.55,14823,0
+VFQY.US,D,20250306,000000,138.0563,139.02,137.6,138.0134,25513,0
+VFQY.US,D,20250307,000000,137.747,139.19,136.64,139.0916,13486,0
+VFQY.US,D,20250310,000000,137.49,138.16,135.503,135.9317,14980,0
+VFQY.US,D,20250311,000000,135.35,135.835,134,134.5913,12572,0
+VFQY.US,D,20250312,000000,135.8176,135.8176,133.69,134.0704,28928,0
+VFQY.US,D,20250313,000000,133,133.82,131.118,131.8,19756,0
+VFQY.US,D,20250314,000000,133.4749,134.4655,132.83,134.4655,8644,0
+VFQY.US,D,20250317,000000,135.335,136.3422,134.29,135.83,10895,0
+VFQY.US,D,20250318,000000,134.89,135.55,134.6412,134.7188,7726,0
+VFQY.US,D,20250319,000000,135.0264,136.9155,135.0264,136.1553,7531,0
+VFQY.US,D,20250320,000000,135.555,136.75,135.13,135.285,10170,0
+VFQY.US,D,20250321,000000,134.075,134.955,133.87,134.8225,6713,0
+VFQY.US,D,20250324,000000,136.28,137.7356,136.28,137.7356,26870,0
+VFQY.US,D,20250325,000000,137.36,137.44,136.4965,136.9034,3039,0
+VFQY.US,D,20250326,000000,137.5,137.5,135.78,136.2323,9384,0
+VFQY.US,D,20250327,000000,135.845,136.3201,135.2,135.88,10325,0
+VFQY.US,D,20250328,000000,133.8,135.67,132.688,132.9761,4628,0
+VFQY.US,D,20250331,000000,131.61,133.91,131,133.6544,24008,0
+VFQY.US,D,20250401,000000,132.8275,134.355,132.4173,134.2422,5201,0
+VFQY.US,D,20250402,000000,133.7,136,133.08,135.9132,6800,0
+VFQY.US,D,20250403,000000,130.55,131.23,127.43,127.43,24669,0
+VFQY.US,D,20250404,000000,122.98,124.26,120.87,121.43,63001,0
+VFQY.US,D,20250407,000000,117.341,124.515,116.505,121.18,54879,0
+VFQY.US,D,20250408,000000,123.92,125.01,116.83,118.46,38532,0
+VFQY.US,D,20250409,000000,117.545,129.27,117.415,129.02,56820,0
+VFQY.US,D,20250410,000000,125.17,126.41,121.91,123.64,32426,0
+VFQY.US,D,20250411,000000,124.1548,125.92,122.88,125.61,13758,0
+VFQY.US,D,20250414,000000,126.7546,128.04,125.9795,126.99,4649,0
+VFQY.US,D,20250415,000000,127.72,127.8099,126.3522,126.5445,7115,0
+VFQY.US,D,20250416,000000,125.55,126.2,123.51,124.39,27590,0
+VFQY.US,D,20250417,000000,125.24,126.5,125.03,125.43,8739,0
+VFQY.US,D,20250421,000000,123.81,124.72,121.925,122.98,17661,0
+VFQY.US,D,20250422,000000,124.98,126.4508,124.52,126.29,12838,0
+VFQY.US,D,20250423,000000,130,130.366,127.5115,127.8885,5121,0
+VFQY.US,D,20250424,000000,128.3605,130.35,127.97,130.2799,20643,0
+VFQY.US,D,20250425,000000,129.83,130.27,128.9424,130.1168,7856,0
+VFQY.US,D,20250428,000000,130.69,130.69,129.1785,130.5177,6824,0
+VFQY.US,D,20250429,000000,130.025,131.37,129.7794,131.2533,4203,0
+VFQY.US,D,20250430,000000,129.5,131.5799,128.55,131.5327,6951,0
+VFQY.US,D,20250501,000000,131.26,132.4,131.176,131.6168,7132,0
+VFQY.US,D,20250502,000000,133.31,134.235,133.12,134.1223,4929,0
+VFQY.US,D,20250505,000000,133.98,134.63,133.05,133.57,9970,0
+VFQY.US,D,20250506,000000,133.2,133.57,132.5991,132.7599,6883,0
+VFQY.US,D,20250507,000000,133.3787,133.49,132.58,133.3974,5230,0
+VFQY.US,D,20250508,000000,134.33,136.125,133.9596,135.0728,3457,0
+VFQY.US,D,20250509,000000,135.34,135.34,134.53,134.7153,4211,0
+VFQY.US,D,20250512,000000,139.73,139.803,139.1,139.803,10110,0
+VFQY.US,D,20250513,000000,140.2,140.942,139.945,140.5048,11402,0
+VFQY.US,D,20250514,000000,140.41,140.49,139.665,139.7232,4568,0
+VFQY.US,D,20250515,000000,139.255,140.241,139.09,140.241,5266,0
+VFQY.US,D,20250516,000000,140.203,141.6578,140.203,141.5821,4289,0
+VFQY.US,D,20250519,000000,141.006,141.465,140.05,141.37,4702,0
+VFQY.US,D,20250520,000000,141.175,141.55,141.04,141.1765,4358,0
+VFQY.US,D,20250521,000000,139.9,139.98,138.145,138.203,4069,0
+VFQY.US,D,20250522,000000,137.865,138.9899,137.86,138.1566,10457,0
+VFQY.US,D,20250523,000000,135.95,137.38,135.81,136.888,7384,0
+VFQY.US,D,20250527,000000,138,140.012,138,140.012,10041,0
+VFQY.US,D,20250528,000000,139.84,140.24,138.715,138.715,5183,0
+VFQY.US,D,20250529,000000,139.178,139.56,138.4301,138.85,7481,0
+VFQY.US,D,20250530,000000,138.34,138.82,137.7994,138.74,5061,0
+VFQY.US,D,20250602,000000,138.145,138.69,136.976,138.4839,6106,0
+VFQY.US,D,20250603,000000,140.0669,140.29,138.55,140.1791,5384,0
+VFQY.US,D,20250604,000000,140.58,140.63,139.94,139.94,3833,0
+VFQY.US,D,20250605,000000,139.9075,140.44,139.55,139.6328,3636,0
+VFQY.US,D,20250606,000000,141.138,141.2401,140.64,141.2401,3325,0
+VFQY.US,D,20250609,000000,141.4,141.76,140.96,141.2333,7301,0
+VFQY.US,D,20250610,000000,141.75,142.14,141.55,141.8324,23890,0
+VFQY.US,D,20250611,000000,141.8425,142.25,140.84,141.1015,12251,0
+VFQY.US,D,20250612,000000,140.4366,141.2304,140.4366,141.2304,2769,0
+VFQY.US,D,20250613,000000,139.925,139.94,138.55,138.6554,3292,0
+VFQY.US,D,20250616,000000,140.455,140.6833,140.34,140.4988,8361,0
+VFQY.US,D,20250617,000000,140.025,140.0699,138.8636,138.8636,5652,0
+VFQY.US,D,20250618,000000,139.5,139.8076,138.7201,138.8805,5742,0
+VFQY.US,D,20250620,000000,139.01,139.41,138.05,138.4465,8913,0
+VFQY.US,D,20250623,000000,137.225,140,137.225,140,14321,0
+VFQY.US,D,20250624,000000,141.27,141.97,140.88,141.7,11700,0
+VFQY.US,D,20250625,000000,141.3299,141.84,140.64,140.9898,17031,0
+VFQY.US,D,20250626,000000,141.32,142.4197,141.32,142.4197,9549,0
+VFQY.US,D,20250627,000000,143.025,143.9399,142.3918,143.2813,7558,0
+VFQY.US,D,20250630,000000,143.51,144.055,143.3564,143.7201,6708,0
+VFQY.US,D,20250701,000000,144.73,145.9,144.6,145.5224,3757,0
+VFQY.US,D,20250702,000000,145.2794,146.3591,145.2794,146.3591,3564,0
+VFQY.US,D,20250703,000000,146.93,147.38,146.65,147.1806,4049,0
+VFQY.US,D,20250707,000000,147,147,145.41,145.8011,5552,0
+VFQY.US,D,20250708,000000,145.9,146.5508,145.9,146.105,11098,0
+VFQY.US,D,20250709,000000,146.51,146.63,145.85,146.4355,10701,0
+VFQY.US,D,20250710,000000,146.175,147.4876,146.02,146.7518,18865,0
+VFQY.US,D,20250711,000000,145.6489,145.935,145.1284,145.1284,6001,0
+VFQY.US,D,20250714,000000,144.94,145.65,144.94,145.6072,4061,0
+VFQY.US,D,20250715,000000,144.316,145.79,143.56,143.56,16449,0
+VFQY.US,D,20250716,000000,143.2,143.8299,141.9623,143.7038,5212,0
+VFQY.US,D,20250717,000000,144.7719,145.69,143.89,145.4801,6645,0
+VFQY.US,D,20250718,000000,145.4701,146.02,144.6865,144.9599,5834,0
+VFQY.US,D,20250721,000000,145.43,145.5608,144.655,144.6869,4806,0
+VFQY.US,D,20250722,000000,145.42,146.14,144.85,146.0399,3115,0
+VFQY.US,D,20250723,000000,146.885,147.44,146.65,147.4192,4772,0
+VFQY.US,D,20250724,000000,147.6,147.6,147.0852,147.265,3847,0
+VFQY.US,D,20250725,000000,147.33,147.935,147.33,147.843,3354,0
+VFQY.US,D,20250728,000000,147.985,148.55,147.8,147.9813,5884,0
+VFQY.US,D,20250729,000000,147.78,148,146.85,147.245,5279,0
+VFQY.US,D,20250730,000000,147.13,147.38,145.6,146.0546,3675,0
+VFQY.US,D,20250731,000000,146.58,146.58,144.7095,144.7095,5621,0
+VFQY.US,D,20250801,000000,143.41,143.41,141.78,142.9361,4769,0
+VFQY.US,D,20250804,000000,144.09,145.1566,143.94,145.1566,9425,0
+VFQY.US,D,20250805,000000,144.53,145.38,144.255,144.5977,5069,0
+VFQY.US,D,20250806,000000,144.96,145.77,144.96,145.6716,6964,0
+VFQY.US,D,20250807,000000,146.1699,146.1699,144.645,145.1764,3898,0
+VFQY.US,D,20250808,000000,146.09,146.36,145.71,146.1191,3609,0
+VFQY.US,D,20250811,000000,146.485,146.485,145.445,145.4599,5741,0
+VFQY.US,D,20250812,000000,147.45,148.217,147.4201,148.217,13912,0
+VFQY.US,D,20250813,000000,148.81,150.1951,148.81,150.1951,8274,0
+VFQY.US,D,20250814,000000,148.97,149.0209,148.6601,149.0209,4576,0
+VFQY.US,D,20250815,000000,149.09,149.09,148.12,148.1251,2411,0
+VFQY.US,D,20250818,000000,148.26,148.74,148.26,148.6801,5312,0
+VFQY.US,D,20250819,000000,149.5,149.5,148.5,148.7291,4369,0
+VFQY.US,D,20250820,000000,147.6001,148.48,147.6001,148.2137,4046,0
+VFQY.US,D,20250821,000000,147.26,147.8399,147.25,147.6189,4661,0
+VFQY.US,D,20250822,000000,148.47,151.3692,148.36,150.6477,5281,0
+VFQY.US,D,20250825,000000,150.19,150.19,149.677,149.677,8771,0
+VFQY.US,D,20250826,000000,149.655,150.03,149.655,150.03,3942,0
+VFQY.US,D,20250827,000000,149.865,150.87,149.73,150.8293,5454,0
+VFQY.US,D,20250828,000000,150.55,150.8002,150.5499,150.8002,3990,0
+VFQY.US,D,20250829,000000,150.35,150.3512,150.06,150.3512,2397,0
+VFQY.US,D,20250902,000000,148.8276,149.4174,148.39,149.4174,5304,0
+VFQY.US,D,20250903,000000,149.31,149.3666,148.99,149.29,3411,0
+VFQY.US,D,20250904,000000,149.5,151,149.445,151,15573,0
+VFQY.US,D,20250905,000000,151.18,152.23,150.4,150.79,5533,0
+VFQY.US,D,20250908,000000,150.3747,151.1486,150.22,151.1486,8781,0
+VFQY.US,D,20250909,000000,150.96,151.2,150.1,150.4587,4591,0
+VFQY.US,D,20250910,000000,150.66,150.66,149.4802,149.913,6517,0
+VFQY.US,D,20250911,000000,151.35,152.3,150.37,152.2175,7171,0
+VFQY.US,D,20250912,000000,150.881,152.05,150.7323,150.7323,3662,0
+VFQY.US,D,20250915,000000,150.93,151.44,150.815,150.8753,8637,0
+VFQY.US,D,20250916,000000,150.51,150.65,149.8855,150.51,5492,0
+VFQY.US,D,20250917,000000,151.4576,152.82,150.22,150.8443,5334,0
+VFQY.US,D,20250918,000000,152.7199,152.87,152.285,152.6885,3934,0
+VFQY.US,D,20250919,000000,152.6,152.95,151.74,151.984,29855,0
+VFQY.US,D,20250922,000000,151.445,152.62,151.38,152.3885,12224,0
+VFQY.US,D,20250923,000000,153.209,153.209,151.53,151.812,7035,0
+VFQY.US,D,20250924,000000,151.3,151.49,150.221,150.6718,4454,0
+VFQY.US,D,20250925,000000,149.24,149.86,149.24,149.4651,8289,0
+VFQY.US,D,20250926,000000,150.1,150.9585,149.75,150.8079,24807,0
+VFQY.US,D,20250929,000000,150.88,150.88,150.21,150.5892,5468,0
+VFQY.US,D,20250930,000000,150.46,150.8218,149.99,150.8218,9751,0
+VFQY.US,D,20251001,000000,150.545,151.24,150.455,151.1453,3271,0
+VFQY.US,D,20251002,000000,151.4199,151.65,150.9351,151.6181,6245,0
+VFQY.US,D,20251003,000000,151.995,152.39,151.5501,151.5501,6179,0
+VFQY.US,D,20251006,000000,152.22,152.52,151.46,151.6692,5617,0
+VFQY.US,D,20251007,000000,152.07,152.07,150.02,150.5093,7147,0
+VFQY.US,D,20251008,000000,150.15,151.28,150.07,151.071,4422,0
+VFQY.US,D,20251009,000000,150.47,150.47,149.71,150.0019,2176,0
+VFQY.US,D,20251010,000000,150.7249,150.7249,146.3077,146.3077,13180,0
+VFQY.US,D,20251013,000000,148.15,148.535,147.84,148.2534,6536,0
+VFQY.US,D,20251014,000000,147.265,150.5,146.91,149.8383,5004,0
+VFQY.US,D,20251015,000000,150.635,151.2,149.82,150.0619,5649,0
+VFQY.US,D,20251016,000000,150.235,150.235,147.7262,147.83,7598,0
+VFQY.US,D,20251017,000000,148.585,149.37,147.86,149.0825,3514,0
+VFQY.US,D,20251020,000000,150,151.2399,149.9,151.0348,4108,0
+VFQY.US,D,20251021,000000,151.135,152.6599,151.03,152.2566,8126,0
+VFQY.US,D,20251022,000000,151.435,151.94,150.49,150.85,7454,0
+VFQY.US,D,20251023,000000,151.38,152.28,151.2462,152.0389,6815,0
+VFQY.US,D,20251024,000000,153.24,153.3,152.45,152.4501,7193,0
+VFQY.US,D,20251027,000000,153.59,154.0699,153.23,153.5173,7688,0
+VFQY.US,D,20251028,000000,153,153.14,152.6224,152.6224,7181,0
+VFQY.US,D,20251029,000000,151.91,152.5035,150.605,150.6417,3818,0
+VFQY.US,D,20251030,000000,150.8809,151.955,150.3364,150.3364,9387,0
+VFQY.US,D,20251031,000000,150.4,150.98,149.84,150.5336,4952,0
+VFQY.US,D,20251103,000000,150.26,150.4,149.3388,150.2896,19667,0
+VFQY.US,D,20251104,000000,148.94,149.78,148.62,148.8039,4801,0
+VFQY.US,D,20251105,000000,148.57,150.9499,148.57,150.3294,6028,0
+VFQY.US,D,20251106,000000,149.42,149.42,148.126,148.3068,2318,0
+VFQY.US,D,20251107,000000,148.14,148.9066,147.4746,148.9066,5017,0
+VFQY.US,D,20251110,000000,150.06,150.5625,149.469,150.2302,6033,0
+VFQY.US,D,20251111,000000,150.8342,151.3872,150.705,151.0218,25241,0
+VFQY.US,D,20251112,000000,151.885,151.99,151.45,151.6156,4527,0
+VFQY.US,D,20251113,000000,151.535,151.63,149.35,149.733,7260,0
+VFQY.US,D,20251114,000000,148.515,149.77,148.515,148.9184,8373,0
+VFQY.US,D,20251117,000000,148.425,148.5735,145.9001,146.2759,6282,0
+VFQY.US,D,20251118,000000,146.19,147.08,145.785,146.5058,3972,0
+VFQY.US,D,20251119,000000,146.618,146.66,145.8,146.3496,6035,0
+VFQY.US,D,20251120,000000,147.78,147.87,144.4301,144.6085,7384,0
+VFQY.US,D,20251121,000000,146.38,148.92,146.3,147.8648,49032,0
+VFQY.US,D,20251124,000000,147.69,148.845,147.655,148.4058,8407,0
+VFQY.US,D,20251125,000000,149.44,151.6399,148.37,151.3389,11374,0
+VFQY.US,D,20251126,000000,151.6655,152.67,151.54,152.1473,4583,0
+VFQY.US,D,20251128,000000,152.1059,152.542,152.1059,152.4252,2236,0
+VFQY.US,D,20251201,000000,152.24,153.24,151.32,152.26,15442,0
+VFQY.US,D,20251202,000000,152.425,152.85,151.9201,152.425,9908,0
+VFQY.US,D,20251203,000000,153.0499,153.82,152.95,153.82,3891,0
+VFQY.US,D,20251204,000000,153.77,153.99,153.0601,153.71,6043,0
+VFQY.US,D,20251205,000000,154.1862,154.31,153.7,154.14,4375,0
+VFQY.US,D,20251208,000000,153.8,154.06,152.94,153.16,5092,0
+VFQY.US,D,20251209,000000,153.54,153.77,152.82,153.31,4702,0
+VFQY.US,D,20251210,000000,153.395,156.25,153.395,155.66,7154,0
+VFQY.US,D,20251211,000000,156.536,157.23,155.12,157.23,6237,0
+VFQY.US,D,20251212,000000,157.21,157.36,155.92,156.3,9278,0
+VFQY.US,D,20251215,000000,156.43,156.43,156.0405,156.31,4352,0
+VFQY.US,D,20251216,000000,155.45,155.735,155.41,155.61,2490,0
+VFQY.US,D,20251217,000000,155.95,157.05,154.8633,155.09,9105,0
+VFQY.US,D,20251218,000000,156.54,156.63,155.44,155.84,4106,0
+VFQY.US,D,20251219,000000,155.75,156.25,155.25,155.903,5711,0
+VFQY.US,D,20251222,000000,156.67,156.95,156.32,156.94,6092,0
+VFQY.US,D,20251223,000000,155.645,155.92,155.6111,155.8,5797,0
+VFQY.US,D,20251224,000000,156.03,156.72,155.64,156.54,8841,0
+VFQY.US,D,20251226,000000,156.41,156.66,155.87,156.66,5996,0
+VFQY.US,D,20251229,000000,156.37,156.37,155.6701,156.07,23366,0
+VFQY.US,D,20251230,000000,155.69,155.72,155.19,155.32,10257,0
+VFQY.US,D,20251231,000000,154.42,154.96,153.41,153.41,9354,0
+VFQY.US,D,20260102,000000,153.92,154.56,153.15,154.03,13225,0
+VFQY.US,D,20260105,000000,154.46,157.1247,154.43,156.0239,7569,0
+VFQY.US,D,20260106,000000,155.85,158.03,155.6101,158.03,33314,0
+VFQY.US,D,20260107,000000,158.01,158.0599,156.6728,156.94,6535,0
+VFQY.US,D,20260108,000000,156.96,158.33,156.47,158.13,7485,0
+VFQY.US,D,20260109,000000,157.65,158.74,157.62,158.43,9795,0
+VFQY.US,D,20260112,000000,157.76,158.62,157.7,158.62,6909,0
+VFQY.US,D,20260113,000000,158.42,158.94,157.582,158.06,9134,0
+VFQY.US,D,20260114,000000,158,158.1,157.2058,158.1,8521,0
+VFQY.US,D,20260115,000000,158.7913,159.5999,158.7913,159.03,4880,0
+VFQY.US,D,20260116,000000,158.48,158.72,158.0685,158.2261,5141,0
+VFQY.US,D,20260120,000000,156,156.8099,155.5703,155.64,12735,0
+VFQY.US,D,20260121,000000,156.6,159.1,156.46,158.5,8227,0
+VFQY.US,D,20260122,000000,163.54,163.54,158.83,158.9931,8459,0
+VFQY.US,D,20260123,000000,158.75,158.75,157.41,157.85,7961,0
+VFQY.US,D,20260126,000000,158.4844,158.4899,157.85,158.37,12567,0
+VFQY.US,D,20260127,000000,157.8899,158.48,157.5,158,7023,0
+VFQY.US,D,20260128,000000,157.51,157.98,157.0407,157.0407,4767,0
+VFQY.US,D,20260129,000000,157.01,157.7,156.45,157.7,3647,0
+VFQY.US,D,20260130,000000,156.46,156.96,155.97,156.96,6173,0
+VFQY.US,D,20260202,000000,157.17,159,156.66,158.87,11070,0
+VFQY.US,D,20260203,000000,157.88,158.68,155.87,156.58,5387,0
+VFQY.US,D,20260204,000000,158.67,158.74,157.13,158.53,5553,0
+VFQY.US,D,20260205,000000,157.54,158.0682,156.51,157.18,9451,0
+VFQY.US,D,20260206,000000,158.65,160.79,158.24,160.79,4374,0
+VFQY.US,D,20260209,000000,159.315,160.0399,159.315,159.525,5649,0
+VFQY.US,D,20260210,000000,159.865,159.865,159.084,159.084,3222,0
+VFQY.US,D,20260211,000000,160.01,160.01,158.61,158.61,3228,0
+VFQY.US,D,20260212,000000,158.59,159.19,155.25,156.09,6471,0
+VFQY.US,D,20260213,000000,156.43,158.105,156.19,157.2563,5510,0
+VFQY.US,D,20260217,000000,157.63,157.835,156.1101,157.2765,7906,0
+VFQY.US,D,20260218,000000,157.95,158.82,157.7,158.1447,5670,0
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/vig.us.txt b/daily/us/nyse etfs/2/vig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a35b5cc6eb100b311b848360d5a4cfa9933adda
--- /dev/null
+++ b/daily/us/nyse etfs/2/vig.us.txt	
@@ -0,0 +1,4984 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIG.US,D,20060427,000000,39.4313,39.8422,39.4313,39.6986,17784.3,0
+VIG.US,D,20060428,000000,39.658,39.8194,39.6075,39.6728,37081.7,0
+VIG.US,D,20060501,000000,39.8896,39.8896,39.5827,39.5996,56377,0
+VIG.US,D,20060502,000000,39.652,39.8016,39.5996,39.755,50322.2,0
+VIG.US,D,20060503,000000,39.7312,39.7312,39.6124,39.7312,29641.3,0
+VIG.US,D,20060504,000000,39.859,39.859,39.7312,39.8016,18664,0
+VIG.US,D,20060505,000000,39.9916,40.1966,39.9828,40.1966,13746.5,0
+VIG.US,D,20060508,000000,40.2719,40.3531,40.2719,40.3204,28756.6,0
+VIG.US,D,20060509,000000,40.3204,40.3709,40.3125,40.362,16014.9,0
+VIG.US,D,20060510,000000,40.3204,40.362,40.2808,40.3253,10091.5,0
+VIG.US,D,20060511,000000,40.1966,40.1966,39.8808,39.8996,11600.4,0
+VIG.US,D,20060512,000000,39.851,39.851,39.5243,39.5243,15516,0
+VIG.US,D,20060515,000000,39.4837,39.7065,39.4451,39.7065,37963.4,0
+VIG.US,D,20060516,000000,39.8194,39.8896,39.7312,39.7402,14252.5,0
+VIG.US,D,20060517,000000,39.5907,39.5907,39.0887,39.1758,70376,0
+VIG.US,D,20060518,000000,39.2164,39.2411,38.9253,38.9778,29893.8,0
+VIG.US,D,20060519,000000,39.0807,39.1303,38.8164,39.0401,51707.9,0
+VIG.US,D,20060522,000000,38.9619,39.0322,38.7332,39.0094,37457.4,0
+VIG.US,D,20060523,000000,39.1372,39.1669,38.8332,38.8332,13874.8,0
+VIG.US,D,20060524,000000,38.748,39.0639,38.652,39.0639,61295.5,0
+VIG.US,D,20060525,000000,39.1936,39.3005,39.1213,39.3005,18542.8,0
+VIG.US,D,20060526,000000,39.3995,39.4917,39.3431,39.4768,16646.1,0
+VIG.US,D,20060530,000000,39.2955,39.2955,38.9164,38.9164,18412.5,0
+VIG.US,D,20060531,000000,39.0233,39.1441,38.9164,39.1441,45907.7,0
+VIG.US,D,20060601,000000,39.1521,39.5174,39.1521,39.5174,6180.95,0
+VIG.US,D,20060602,000000,39.5996,39.5996,39.3183,39.455,23459.3,0
+VIG.US,D,20060605,000000,39.3579,39.3579,38.849,38.849,35444.5,0
+VIG.US,D,20060606,000000,38.955,38.955,38.559,38.758,82359.2,0
+VIG.US,D,20060607,000000,38.9253,39.0887,38.7412,38.758,18542.8,0
+VIG.US,D,20060608,000000,38.6936,38.849,38.3441,38.7748,94971.6,0
+VIG.US,D,20060609,000000,38.7876,38.9698,38.6936,38.7016,18664,0
+VIG.US,D,20060612,000000,38.7412,38.7412,38.3659,38.3659,18542.8,0
+VIG.US,D,20060613,000000,38.3203,38.5025,38.0717,38.1065,56881.9,0
+VIG.US,D,20060614,000000,38.1619,38.2629,38.0173,38.2629,53601.6,0
+VIG.US,D,20060615,000000,38.4065,38.8827,38.4065,38.8827,29131.3,0
+VIG.US,D,20060616,000000,38.8986,38.8986,38.758,38.8164,43762.5,0
+VIG.US,D,20060619,000000,38.8827,38.8827,38.447,38.4708,25606.5,0
+VIG.US,D,20060620,000000,38.5104,38.6768,38.4936,38.5252,21189.9,0
+VIG.US,D,20060621,000000,38.6431,38.9164,38.6431,38.8025,76934.7,0
+VIG.US,D,20060622,000000,38.7016,38.7016,38.4936,38.6035,36448.4,0
+VIG.US,D,20060623,000000,38.4936,38.7154,38.4629,38.5342,36448.4,0
+VIG.US,D,20060626,000000,38.4708,38.5193,38.4312,38.5193,11600.4,0
+VIG.US,D,20060627,000000,38.5896,38.5896,38.2411,38.2559,16273.4,0
+VIG.US,D,20060628,000000,38.3144,38.3748,38.1679,38.3144,50829.2,0
+VIG.US,D,20060629,000000,38.5966,39.0401,38.5342,39.0401,48051.8,0
+VIG.US,D,20060630,000000,39.0728,39.0887,38.9847,38.9946,15259.4,0
+VIG.US,D,20060703,000000,38.9164,39.1055,38.9164,39.1055,9965.28,0
+VIG.US,D,20060705,000000,39.1441,39.1441,38.7658,38.8896,14000,0
+VIG.US,D,20060706,000000,39.0164,39.1055,39.0164,39.0322,3655.04,0
+VIG.US,D,20060707,000000,39.0015,39.0015,38.66,38.7242,17147.1,0
+VIG.US,D,20060710,000000,38.758,38.9411,38.758,38.8649,7820.12,0
+VIG.US,D,20060711,000000,38.8253,38.8253,38.6362,38.7748,12486.1,0
+VIG.US,D,20060712,000000,38.9698,38.9698,38.5668,38.5966,6052.69,0
+VIG.US,D,20060713,000000,38.4847,38.4847,38.1321,38.2085,51707.9,0
+VIG.US,D,20060714,000000,38.0975,38.0975,37.7401,37.8767,50072.8,0
+VIG.US,D,20060717,000000,37.853,37.9777,37.7797,37.9649,21814.1,0
+VIG.US,D,20060718,000000,38.0579,38.0579,37.6856,37.9857,18163.1,0
+VIG.US,D,20060719,000000,38.2629,38.7748,38.2629,38.6936,47421.6,0
+VIG.US,D,20060720,000000,38.7412,38.7827,38.4144,38.4144,47677.2,0
+VIG.US,D,20060721,000000,38.4065,38.4391,38.1065,38.1837,37334.1,0
+VIG.US,D,20060724,000000,38.3045,38.7332,38.3045,38.6768,20182,0
+VIG.US,D,20060725,000000,38.6431,38.8986,38.5431,38.8738,47547.9,0
+VIG.US,D,20060726,000000,38.7412,38.849,38.6104,38.7966,30652.3,0
+VIG.US,D,20060727,000000,38.8253,38.9847,38.6768,38.6768,36701.9,0
+VIG.US,D,20060728,000000,38.857,39.1837,38.857,39.1213,31406.7,0
+VIG.US,D,20060731,000000,39.0728,39.0807,39.0094,39.0807,13117.3,0
+VIG.US,D,20060801,000000,38.9074,38.9074,38.6936,38.8025,29512,0
+VIG.US,D,20060802,000000,38.9411,39.1213,38.9074,39.0233,10467.2,0
+VIG.US,D,20060803,000000,38.8412,39.1441,38.8412,39.1213,21061.7,0
+VIG.US,D,20060804,000000,39.4065,39.4065,39.0322,39.0481,49314.3,0
+VIG.US,D,20060807,000000,39.0322,39.0401,38.9411,39.0322,8195.82,0
+VIG.US,D,20060808,000000,39.1372,39.1372,38.7827,38.8253,25224.7,0
+VIG.US,D,20060809,000000,39.057,39.057,38.5025,38.5025,30016,0
+VIG.US,D,20060810,000000,38.5431,38.9332,38.5252,38.8332,15641.2,0
+VIG.US,D,20060811,000000,38.7876,38.8164,38.7154,38.7876,22325.1,0
+VIG.US,D,20060814,000000,39.0639,39.1837,38.8827,38.8827,8575.57,0
+VIG.US,D,20060815,000000,39.1669,39.3361,39.1669,39.3361,9712.78,0
+VIG.US,D,20060816,000000,39.5075,39.6273,39.4223,39.6273,18032.8,0
+VIG.US,D,20060817,000000,39.5907,39.7877,39.5907,39.755,11224.7,0
+VIG.US,D,20060818,000000,39.7877,39.7877,39.6214,39.7471,10845.9,0
+VIG.US,D,20060821,000000,39.658,39.658,39.5996,39.6273,7695.89,0
+VIG.US,D,20060822,000000,39.6352,39.6431,39.5471,39.6075,18032.8,0
+VIG.US,D,20060823,000000,39.6352,39.6431,39.3491,39.3579,11224.7,0
+VIG.US,D,20060824,000000,39.5649,39.5649,39.3837,39.4669,7941.31,0
+VIG.US,D,20060825,000000,39.4313,39.4837,39.3431,39.4669,28254.6,0
+VIG.US,D,20060828,000000,39.4609,39.7708,39.4609,39.7708,14252.5,0
+VIG.US,D,20060829,000000,39.764,39.9224,39.6431,39.8996,22701.8,0
+VIG.US,D,20060830,000000,39.851,39.9828,39.851,39.9154,11850.8,0
+VIG.US,D,20060831,000000,39.8996,39.967,39.865,39.967,26360.9,0
+VIG.US,D,20060901,000000,40.0976,40.2144,40.0412,40.1422,11224.7,0
+VIG.US,D,20060905,000000,40.157,40.2055,40.1055,40.1867,10091.5,0
+VIG.US,D,20060906,000000,40.0907,40.0907,39.8808,39.8808,16014.9,0
+VIG.US,D,20060907,000000,39.7946,39.8896,39.6897,39.7065,26614.4,0
+VIG.US,D,20060908,000000,39.8194,39.9828,39.8194,39.9828,8956.32,0
+VIG.US,D,20060911,000000,39.8422,40.0322,39.755,39.9828,21189.9,0
+VIG.US,D,20060912,000000,40.0669,40.3808,40.0669,40.3808,8450.33,0
+VIG.US,D,20060913,000000,40.3808,40.46,40.3204,40.46,5675.97,0
+VIG.US,D,20060914,000000,40.4125,40.4779,40.2639,40.3967,17409.6,0
+VIG.US,D,20060915,000000,40.6085,40.7303,40.5461,40.5857,5293.2,0
+VIG.US,D,20060918,000000,40.5273,40.5937,40.4125,40.4927,25224.7,0
+VIG.US,D,20060919,000000,40.4213,40.46,40.2956,40.46,17784.3,0
+VIG.US,D,20060920,000000,40.6085,40.7303,40.5937,40.6996,27367.9,0
+VIG.US,D,20060921,000000,40.7085,40.7303,40.3412,40.3412,15259.4,0
+VIG.US,D,20060922,000000,40.3204,40.3204,40.157,40.2323,84757.9,0
+VIG.US,D,20060925,000000,40.162,40.5699,40.1422,40.5095,9207.8,0
+VIG.US,D,20060926,000000,40.4451,40.7531,40.4451,40.7451,7695.89,0
+VIG.US,D,20060927,000000,40.7828,40.8798,40.7085,40.8174,12486.1,0
+VIG.US,D,20060928,000000,40.9066,40.9145,40.6253,40.9145,6306.19,0
+VIG.US,D,20060929,000000,40.857,40.857,40.6996,40.7303,12869.9,0
+VIG.US,D,20061002,000000,40.5699,40.7382,40.5095,40.6085,20182,0
+VIG.US,D,20061003,000000,40.5699,40.8323,40.5699,40.7828,17661.1,0
+VIG.US,D,20061004,000000,40.7155,41.1274,40.7155,41.1274,6935.39,0
+VIG.US,D,20061005,000000,41.2323,41.3066,41.157,41.2986,14122.2,0
+VIG.US,D,20061006,000000,41.1274,41.1492,41.0294,41.0946,7564.6,0
+VIG.US,D,20061009,000000,41.1492,41.2144,41.0392,41.2144,7695.89,0
+VIG.US,D,20061010,000000,41.4056,41.4056,41.166,41.26,6430.41,0
+VIG.US,D,20061011,000000,41.2323,41.26,41.1492,41.2402,5293.2,0
+VIG.US,D,20061012,000000,41.3482,41.4907,41.3392,41.4907,16646.1,0
+VIG.US,D,20061013,000000,41.4145,41.4363,41.3066,41.4363,7064.67,0
+VIG.US,D,20061016,000000,41.4284,41.6343,41.4284,41.6343,9077.52,0
+VIG.US,D,20061017,000000,41.5303,41.5303,41.268,41.4284,12869.9,0
+VIG.US,D,20061018,000000,41.8056,41.8056,41.5393,41.5937,16014.9,0
+VIG.US,D,20061019,000000,41.5561,41.6263,41.4739,41.4818,6935.39,0
+VIG.US,D,20061020,000000,41.4422,41.5472,41.4284,41.5472,6685.93,0
+VIG.US,D,20061023,000000,41.4987,41.9432,41.4987,41.9343,12235.6,0
+VIG.US,D,20061024,000000,41.8809,41.9027,41.8007,41.8719,13874.8,0
+VIG.US,D,20061025,000000,41.9343,41.9432,41.8056,41.9027,6555.65,0
+VIG.US,D,20061026,000000,41.9511,42.1898,41.8809,42.1898,22448.3,0
+VIG.US,D,20061027,000000,41.9601,42.063,41.8809,41.8878,10340.9,0
+VIG.US,D,20061030,000000,41.8511,41.9195,41.7443,41.865,13243.6,0
+VIG.US,D,20061031,000000,41.9838,41.9907,41.7443,41.8323,49822.3,0
+VIG.US,D,20061101,000000,41.9838,41.9838,41.563,41.563,6430.41,0
+VIG.US,D,20061102,000000,41.4907,41.5393,41.4145,41.5393,7564.6,0
+VIG.US,D,20061103,000000,41.6739,41.6987,41.4056,41.466,10845.9,0
+VIG.US,D,20061106,000000,41.6105,41.8878,41.6105,41.8719,21442.4,0
+VIG.US,D,20061107,000000,41.8878,42.1106,41.8878,41.9838,22197.9,0
+VIG.US,D,20061108,000000,41.9264,42.1412,41.9264,42.063,37586.6,0
+VIG.US,D,20061109,000000,42.1016,42.1016,41.6659,41.6659,10719.7,0
+VIG.US,D,20061110,000000,41.7917,41.7917,41.6659,41.7521,9077.52,0
+VIG.US,D,20061113,000000,41.7443,41.8809,41.7443,41.7858,8450.33,0
+VIG.US,D,20061114,000000,41.865,42.1492,41.7046,42.1185,6935.39,0
+VIG.US,D,20061115,000000,42.1412,42.3798,42.1412,42.27,18664,0
+VIG.US,D,20061116,000000,42.3798,42.4274,42.2779,42.4274,21694.9,0
+VIG.US,D,20061117,000000,42.2996,42.3878,42.2996,42.3878,6809.15,0
+VIG.US,D,20061120,000000,42.3542,42.4116,42.3146,42.3314,23208.8,0
+VIG.US,D,20061121,000000,42.3948,42.4274,42.3314,42.364,9207.8,0
+VIG.US,D,20061122,000000,42.4354,42.4502,42.3798,42.4502,6809.15,0
+VIG.US,D,20061124,000000,42.2779,42.3948,42.2779,42.3314,1005.92,0
+VIG.US,D,20061127,000000,42.172,42.1898,41.7363,41.7363,9207.8,0
+VIG.US,D,20061128,000000,41.7443,41.8235,41.6105,41.8235,23963.3,0
+VIG.US,D,20061129,000000,41.9601,42.1492,41.9343,42.1412,42627.4,0
+VIG.US,D,20061130,000000,42.2194,42.2462,41.9432,42.1808,11984.1,0
+VIG.US,D,20061201,000000,42.1898,42.1898,41.7363,41.8719,290716,0
+VIG.US,D,20061204,000000,42.2858,42.5799,42.2858,42.5244,17027.9,0
+VIG.US,D,20061205,000000,42.5799,42.7294,42.5799,42.6987,100267,0
+VIG.US,D,20061206,000000,42.7353,42.8067,42.7294,42.7749,12358.8,0
+VIG.US,D,20061207,000000,42.8561,42.8937,42.6017,42.6145,5929.47,0
+VIG.US,D,20061208,000000,42.6383,42.7205,42.564,42.6294,20556.7,0
+VIG.US,D,20061211,000000,42.6462,42.6462,42.5393,42.573,17409.6,0
+VIG.US,D,20061212,000000,42.5868,42.6017,42.4185,42.573,16898.6,0
+VIG.US,D,20061213,000000,42.7125,42.7829,42.5868,42.6294,10091.5,0
+VIG.US,D,20061214,000000,42.6551,42.9829,42.6551,42.9413,20431.5,0
+VIG.US,D,20061215,000000,42.9829,43.0611,42.9661,43.0155,11350.9,0
+VIG.US,D,20061218,000000,43.0067,43.0611,42.8145,42.9027,29761.5,0
+VIG.US,D,20061219,000000,42.7512,42.9739,42.7125,42.9739,20809.2,0
+VIG.US,D,20061220,000000,42.9917,43.0155,42.9096,42.9165,12235.6,0
+VIG.US,D,20061221,000000,42.9027,42.9027,42.7205,42.7749,10091.5,0
+VIG.US,D,20061222,000000,42.5472,42.5472,42.4036,42.4274,9207.8,0
+VIG.US,D,20061226,000000,42.4354,42.6294,42.4274,42.6294,39604.5,0
+VIG.US,D,20061227,000000,42.8145,42.8849,42.767,42.8849,53475.3,0
+VIG.US,D,20061228,000000,42.8849,42.9096,42.7898,42.7898,8575.57,0
+VIG.US,D,20061229,000000,42.7353,42.8789,42.6462,42.6551,11475.1,0
+VIG.US,D,20070103,000000,42.9096,43.0908,42.5799,42.7829,16395.6,0
+VIG.US,D,20070104,000000,42.7611,42.8323,42.5938,42.8235,23585.6,0
+VIG.US,D,20070105,000000,42.6383,42.6383,42.4422,42.5146,45152.3,0
+VIG.US,D,20070108,000000,42.5314,42.672,42.3392,42.6383,19801.2,0
+VIG.US,D,20070109,000000,42.8235,42.8235,42.5472,42.7076,12737.6,0
+VIG.US,D,20070110,000000,42.5561,42.7749,42.5146,42.7512,27367.9,0
+VIG.US,D,20070111,000000,42.8561,43.1314,42.8561,43.0759,31157.2,0
+VIG.US,D,20070112,000000,43.1007,43.1809,42.9917,43.1551,17409.6,0
+VIG.US,D,20070116,000000,43.371,43.371,43.1472,43.2264,33551.8,0
+VIG.US,D,20070117,000000,43.2264,43.4166,43.2126,43.2908,24844,0
+VIG.US,D,20070118,000000,43.371,43.371,43.2264,43.273,16142.1,0
+VIG.US,D,20070119,000000,43.2522,43.3304,43.1641,43.2908,410782,0
+VIG.US,D,20070122,000000,43.2264,43.2264,42.9265,43.0611,39224.8,0
+VIG.US,D,20070123,000000,43.0225,43.2522,43.0155,43.1551,25858,0
+VIG.US,D,20070124,000000,43.1977,43.3789,43.172,43.3789,24974.3,0
+VIG.US,D,20070125,000000,43.3374,43.3374,42.9265,42.9829,21949.4,0
+VIG.US,D,20070126,000000,42.9739,43.3374,42.7443,42.8729,32918.6,0
+VIG.US,D,20070129,000000,42.9413,42.9987,42.8561,42.9027,48179.1,0
+VIG.US,D,20070130,000000,42.9313,43.0463,42.9027,43.0373,33040.8,0
+VIG.US,D,20070131,000000,43.0373,43.3958,42.9739,43.3235,19801.2,0
+VIG.US,D,20070201,000000,43.4254,43.6244,43.4254,43.6244,13874.8,0
+VIG.US,D,20070202,000000,43.767,43.767,43.6008,43.7027,9459.28,0
+VIG.US,D,20070205,000000,43.767,43.767,43.5602,43.6008,21694.9,0
+VIG.US,D,20070206,000000,43.7196,43.7196,43.568,43.6552,13117.3,0
+VIG.US,D,20070207,000000,43.6888,43.7849,43.6076,43.6888,16273.4,0
+VIG.US,D,20070208,000000,43.6076,43.8938,43.48,43.6244,50700,0
+VIG.US,D,20070209,000000,43.7274,43.7274,43.3146,43.4027,11350.9,0
+VIG.US,D,20070212,000000,43.4888,43.4888,43.273,43.3146,25841.8,0
+VIG.US,D,20070213,000000,43.472,43.6008,43.4254,43.6008,24844,0
+VIG.US,D,20070214,000000,43.7274,43.9077,43.6334,43.8473,30360.4,0
+VIG.US,D,20070215,000000,43.8384,43.9503,43.8136,43.9413,10971.2,0
+VIG.US,D,20070216,000000,43.9571,43.9571,43.8304,43.8938,13874.8,0
+VIG.US,D,20070220,000000,43.9661,44.075,43.7116,44.075,16014.9,0
+VIG.US,D,20070221,000000,43.9571,44.1789,43.8601,43.9413,24721.8,0
+VIG.US,D,20070222,000000,44.0265,44.0265,43.7354,43.8938,38848.1,0
+VIG.US,D,20070223,000000,43.9027,44.0037,43.68,43.7988,17661.1,0
+VIG.US,D,20070226,000000,43.8384,43.9027,43.6076,43.9027,31994.5,0
+VIG.US,D,20070227,000000,43.4492,43.4492,42.3878,42.4898,70880,0
+VIG.US,D,20070228,000000,42.6551,42.7749,42.4036,42.573,59152.3,0
+VIG.US,D,20070301,000000,42.0214,42.5146,41.7689,42.3234,19981,0
+VIG.US,D,20070302,000000,42.2996,42.3948,41.9997,42.0214,15765.4,0
+VIG.US,D,20070305,000000,41.9432,42.1106,41.6659,41.8145,32411.6,0
+VIG.US,D,20070306,000000,42.1808,42.2363,41.9432,42.2363,26107.4,0
+VIG.US,D,20070307,000000,42.2194,42.3392,42.0789,42.1591,25098.5,0
+VIG.US,D,20070308,000000,42.4185,42.4977,42.262,42.3798,12486.1,0
+VIG.US,D,20070309,000000,42.5938,42.5938,42.2858,42.4502,11475.1,0
+VIG.US,D,20070312,000000,42.4185,42.5393,42.3076,42.4808,13368.8,0
+VIG.US,D,20070313,000000,42.2194,42.3472,41.6263,41.6987,22701.8,0
+VIG.US,D,20070314,000000,41.6739,41.8719,41.1492,41.8007,20054.7,0
+VIG.US,D,20070315,000000,41.9027,41.9997,41.8145,41.968,9207.8,0
+VIG.US,D,20070316,000000,41.9838,41.9997,41.7293,41.7689,12869.9,0
+VIG.US,D,20070319,000000,42.0056,42.2284,41.9907,42.165,11350.9,0
+VIG.US,D,20070320,000000,42.262,42.4502,42.2026,42.4502,5929.47,0
+VIG.US,D,20070321,000000,42.471,43.1086,42.4422,43.0304,23079.6,0
+VIG.US,D,20070322,000000,43.2522,43.2522,42.9739,43.0463,76556,0
+VIG.US,D,20070323,000000,43.069,43.2264,43.069,43.1977,15895.7,0
+VIG.US,D,20070326,000000,43.069,43.069,42.7076,43.0155,34425.5,0
+VIG.US,D,20070327,000000,42.7829,42.8235,42.6076,42.7294,22953.3,0
+VIG.US,D,20070328,000000,42.573,42.573,42.3314,42.464,18163.1,0
+VIG.US,D,20070329,000000,42.6819,42.6819,42.2996,42.5561,16273.4,0
+VIG.US,D,20070330,000000,42.5799,42.7353,42.3314,42.5472,12101.3,0
+VIG.US,D,20070402,000000,42.6145,42.6294,42.4036,42.6017,16524.9,0
+VIG.US,D,20070403,000000,42.8145,43.0759,42.8145,42.9829,24217.8,0
+VIG.US,D,20070404,000000,42.9917,43.0304,42.8937,43.0155,10212.7,0
+VIG.US,D,20070405,000000,42.9739,43.1314,42.9739,43.069,16898.6,0
+VIG.US,D,20070409,000000,43.1245,43.1908,43.0304,43.1165,21814.1,0
+VIG.US,D,20070410,000000,43.1551,43.2205,43.1314,43.1641,14502,0
+VIG.US,D,20070411,000000,43.1641,43.1641,42.8492,42.9313,23585.6,0
+VIG.US,D,20070412,000000,42.8849,43.0908,42.7898,43.0908,14252.5,0
+VIG.US,D,20070413,000000,43.2126,43.2126,42.9987,43.2057,7444.41,0
+VIG.US,D,20070416,000000,43.568,43.7413,43.5432,43.7354,13243.6,0
+VIG.US,D,20070417,000000,43.8779,44.0829,43.8779,44.0117,22826.1,0
+VIG.US,D,20070418,000000,43.9077,44.0117,43.8601,44.0117,7315.14,0
+VIG.US,D,20070419,000000,43.869,43.9571,43.7413,43.8938,24469.3,0
+VIG.US,D,20070420,000000,44.2819,44.4423,44.1859,44.4423,13746.5,0
+VIG.US,D,20070423,000000,44.5047,44.575,44.2344,44.2423,96106.8,0
+VIG.US,D,20070424,000000,44.2423,44.2909,44.0433,44.2195,18916.5,0
+VIG.US,D,20070425,000000,44.3591,44.6245,44.3364,44.5502,12486.1,0
+VIG.US,D,20070426,000000,44.6166,44.6245,44.478,44.5186,6809.15,0
+VIG.US,D,20070427,000000,44.4007,44.6394,44.4007,44.5661,6180.95,0
+VIG.US,D,20070430,000000,44.5443,44.6245,44.3859,44.4334,18795.3,0
+VIG.US,D,20070501,000000,44.2819,44.4572,44.1859,44.4334,8195.82,0
+VIG.US,D,20070502,000000,44.5354,44.8058,44.5354,44.678,24721.8,0
+VIG.US,D,20070503,000000,44.7344,44.876,44.6938,44.876,10340.9,0
+VIG.US,D,20070504,000000,44.8998,44.9562,44.78,44.8463,5425.5,0
+VIG.US,D,20070507,000000,45.0305,45.0305,44.9314,44.981,17527.8,0
+VIG.US,D,20070508,000000,44.8463,44.884,44.7344,44.884,16772.4,0
+VIG.US,D,20070509,000000,44.8602,45.1057,44.8602,45.0513,21567.7,0
+VIG.US,D,20070510,000000,44.876,44.9473,44.5839,44.5928,17911.6,0
+VIG.US,D,20070511,000000,44.6622,44.8602,44.6622,44.8602,16646.1,0
+VIG.US,D,20070514,000000,44.973,44.973,44.7414,44.7958,16273.4,0
+VIG.US,D,20070515,000000,44.876,45.0889,44.6938,44.7116,23459.3,0
+VIG.US,D,20070516,000000,44.78,45.074,44.7414,45.0582,39604.5,0
+VIG.US,D,20070517,000000,45.0374,45.0513,44.8998,45.0433,13368.8,0
+VIG.US,D,20070518,000000,45.074,45.3453,45.074,45.2166,4916.48,0
+VIG.US,D,20070521,000000,45.2969,45.2969,45.2027,45.2027,4916.48,0
+VIG.US,D,20070522,000000,45.1621,45.3533,45.1315,45.2166,11475.1,0
+VIG.US,D,20070523,000000,45.3365,45.5037,45.2404,45.2404,30521,0
+VIG.US,D,20070524,000000,45.2572,45.3988,44.8404,44.8671,10971.2,0
+VIG.US,D,20070525,000000,44.9909,45.1463,44.981,45.0978,10719.7,0
+VIG.US,D,20070529,000000,45.1849,45.2087,44.973,45.0978,7941.31,0
+VIG.US,D,20070530,000000,45.0374,45.4157,45.0374,45.4157,8450.33,0
+VIG.US,D,20070531,000000,45.5681,45.6137,45.4394,45.5355,5675.97,0
+VIG.US,D,20070601,000000,45.685,45.7572,45.5988,45.6929,6555.65,0
+VIG.US,D,20070604,000000,45.6988,45.8206,45.6691,45.8206,6180.95,0
+VIG.US,D,20070605,000000,45.6374,45.7087,45.5196,45.5355,4410.49,0
+VIG.US,D,20070606,000000,45.3919,45.3919,45.1949,45.2166,8575.57,0
+VIG.US,D,20070607,000000,45.1146,45.1463,44.5572,44.5572,21949.4,0
+VIG.US,D,20070608,000000,44.471,44.8918,44.471,44.8918,3280.35,0
+VIG.US,D,20070611,000000,45.0028,45.1315,44.8671,45.0117,7064.67,0
+VIG.US,D,20070612,000000,44.9314,45.0206,44.5661,44.5661,8575.57,0
+VIG.US,D,20070613,000000,44.7662,45.18,44.7344,45.18,12101.3,0
+VIG.US,D,20070614,000000,45.2721,45.3771,45.2166,45.3533,11350.9,0
+VIG.US,D,20070615,000000,45.6533,45.7315,45.5939,45.6137,12101.3,0
+VIG.US,D,20070618,000000,45.6533,45.6533,45.5355,45.5582,19676,0
+VIG.US,D,20070619,000000,45.4711,45.6216,45.4325,45.6216,6935.39,0
+VIG.US,D,20070620,000000,45.8286,45.8286,45.2166,45.2166,13117.3,0
+VIG.US,D,20070621,000000,45.1057,45.4711,45.1057,45.3621,10340.9,0
+VIG.US,D,20070622,000000,45.3533,45.3533,44.8998,44.9314,8956.32,0
+VIG.US,D,20070625,000000,44.678,45.0433,44.5116,44.6622,14502,0
+VIG.US,D,20070626,000000,44.7662,44.7958,44.575,44.6334,4663.99,0
+VIG.US,D,20070627,000000,44.3681,44.7958,44.3681,44.7958,13117.3,0
+VIG.US,D,20070628,000000,44.8324,45.0206,44.8324,44.8918,9459.28,0
+VIG.US,D,20070629,000000,44.981,45.1394,44.5275,44.6552,7315.14,0
+VIG.US,D,20070702,000000,45.0028,45.1394,44.9166,45.0374,6555.65,0
+VIG.US,D,20070703,000000,45.2265,45.2899,45.2027,45.2899,6685.93,0
+VIG.US,D,20070705,000000,45.28,45.3205,45.0651,45.2325,52474.5,0
+VIG.US,D,20070706,000000,45.1543,45.5355,45.1543,45.4157,10592.4,0
+VIG.US,D,20070709,000000,45.5424,45.6057,45.4394,45.5513,10340.9,0
+VIG.US,D,20070710,000000,45.3157,45.3365,44.9384,44.9562,9207.8,0
+VIG.US,D,20070711,000000,45.0028,45.1621,44.9087,45.1621,12358.8,0
+VIG.US,D,20070712,000000,45.479,45.991,45.479,45.991,13117.3,0
+VIG.US,D,20070713,000000,45.991,46.2404,45.9216,46.1315,20304.2,0
+VIG.US,D,20070716,000000,46.0958,46.2959,46.0958,46.1543,31275.4,0
+VIG.US,D,20070717,000000,46.2236,46.2899,46.0494,46.0652,23079.6,0
+VIG.US,D,20070718,000000,45.991,46.1454,45.776,46.0266,17278.4,0
+VIG.US,D,20070719,000000,46.2652,46.281,46.185,46.2652,5293.2,0
+VIG.US,D,20070720,000000,46.0711,46.0711,45.5285,45.6137,14000,0
+VIG.US,D,20070723,000000,45.8958,46.0572,45.8454,45.9216,16772.4,0
+VIG.US,D,20070724,000000,45.6137,45.7988,45.0978,45.2404,22325.1,0
+VIG.US,D,20070725,000000,45.4711,45.5196,45.0028,45.4543,21189.9,0
+VIG.US,D,20070726,000000,44.9958,45.0433,43.9918,44.4512,33551.8,0
+VIG.US,D,20070727,000000,44.2909,44.5116,43.6076,43.6076,39604.5,0
+VIG.US,D,20070730,000000,43.6552,44.2819,43.6552,44.1513,26360.9,0
+VIG.US,D,20070731,000000,44.3245,44.4968,43.5304,43.5304,16898.6,0
+VIG.US,D,20070801,000000,43.5602,44.5443,43.2126,43.9829,53096.6,0
+VIG.US,D,20070802,000000,44.1661,44.2493,43.8542,44.1711,21814.1,0
+VIG.US,D,20070803,000000,44.1711,44.1711,43.0759,43.1314,14374.7,0
+VIG.US,D,20070806,000000,43.2819,44.2542,43.1641,44.2017,82988.4,0
+VIG.US,D,20070807,000000,44.1325,44.8998,44.1325,44.771,12989.1,0
+VIG.US,D,20070808,000000,44.9473,45.3849,44.884,45.2641,182374,0
+VIG.US,D,20070809,000000,44.7344,44.973,44.2017,44.2017,41495.2,0
+VIG.US,D,20070810,000000,43.7908,44.4007,43.6076,44.1948,23585.6,0
+VIG.US,D,20070813,000000,44.377,44.377,43.9077,43.9413,18412.5,0
+VIG.US,D,20070814,000000,43.7988,43.8136,43.1809,43.1809,27367.9,0
+VIG.US,D,20070815,000000,43.1245,43.5602,42.6076,42.6076,51961.4,0
+VIG.US,D,20070816,000000,42.4977,42.9413,41.8235,42.9096,41621.4,0
+VIG.US,D,20070817,000000,43.767,44.0117,43.3789,43.8304,30521,0
+VIG.US,D,20070820,000000,43.8473,43.9166,43.4334,43.8473,12612.3,0
+VIG.US,D,20070821,000000,43.8601,44.0037,43.6404,43.7582,22953.3,0
+VIG.US,D,20070822,000000,44.1325,44.3245,43.975,44.3166,18795.3,0
+VIG.US,D,20070823,000000,44.3938,44.5839,43.9503,44.1591,8956.32,0
+VIG.US,D,20070824,000000,44.2017,44.6552,44.2017,44.6552,17661.1,0
+VIG.US,D,20070827,000000,44.5116,44.5354,44.3364,44.3364,24339,0
+VIG.US,D,20070828,000000,44.0987,44.1077,43.4334,43.5146,17661.1,0
+VIG.US,D,20070829,000000,43.6938,44.2909,43.6008,44.1413,10845.9,0
+VIG.US,D,20070830,000000,44.0433,44.3364,43.9918,44.1155,8326.11,0
+VIG.US,D,20070831,000000,44.471,44.6869,44.3305,44.5275,11224.7,0
+VIG.US,D,20070904,000000,44.4007,44.8404,44.4007,44.7492,15012,0
+VIG.US,D,20070905,000000,44.4572,44.4641,44.2195,44.2987,197634,0
+VIG.US,D,20070906,000000,44.4334,44.6245,44.3591,44.4572,11984.1,0
+VIG.US,D,20070907,000000,44.0661,44.1077,43.7354,43.8542,26107.4,0
+VIG.US,D,20070910,000000,43.9661,43.9829,43.4888,43.8057,19928.5,0
+VIG.US,D,20070911,000000,44.1661,44.3433,44.075,44.3433,3786.34,0
+VIG.US,D,20070912,000000,44.2275,44.5928,44.2275,44.478,6180.95,0
+VIG.US,D,20070913,000000,44.6622,44.9473,44.6166,44.7344,12235.6,0
+VIG.US,D,20070914,000000,44.5354,44.9166,44.4334,44.8602,15012,0
+VIG.US,D,20070917,000000,44.6869,44.7572,44.5443,44.6394,13243.6,0
+VIG.US,D,20070918,000000,44.8463,45.8958,44.8236,45.8532,10845.9,0
+VIG.US,D,20070919,000000,46.1721,46.4147,46.1454,46.1929,27241.6,0
+VIG.US,D,20070920,000000,46.0424,46.1622,45.881,45.9216,7564.6,0
+VIG.US,D,20070921,000000,46.1038,46.185,46.0216,46.0216,13496.1,0
+VIG.US,D,20070924,000000,45.7988,45.9216,45.5582,45.5849,18163.1,0
+VIG.US,D,20070925,000000,45.4325,45.4711,45.3275,45.4225,16142.1,0
+VIG.US,D,20070926,000000,45.5988,45.8672,45.5761,45.7662,8825.03,0
+VIG.US,D,20070927,000000,45.8672,45.991,45.8058,45.973,9838.02,0
+VIG.US,D,20070928,000000,45.9136,45.991,45.776,45.881,11850.8,0
+VIG.US,D,20071001,000000,46.1315,46.485,46.1216,46.4077,10845.9,0
+VIG.US,D,20071002,000000,46.3523,46.3909,46.185,46.2899,15895.7,0
+VIG.US,D,20071003,000000,46.1315,46.2563,46.087,46.087,3402.55,0
+VIG.US,D,20071004,000000,46.1454,46.18,46.078,46.1374,351376,0
+VIG.US,D,20071005,000000,46.3523,46.7167,46.3187,46.5473,16395.6,0
+VIG.US,D,20071008,000000,46.4622,46.4711,46.3523,46.4622,6935.39,0
+VIG.US,D,20071009,000000,46.5385,46.7711,46.4226,46.7632,9077.52,0
+VIG.US,D,20071010,000000,46.6623,46.685,46.4622,46.6295,9207.8,0
+VIG.US,D,20071011,000000,46.883,46.9068,46.2563,46.4414,23963.3,0
+VIG.US,D,20071012,000000,46.4226,46.5236,46.3662,46.485,31909.7,0
+VIG.US,D,20071015,000000,46.3355,46.3355,45.8286,46.0424,27115.4,0
+VIG.US,D,20071016,000000,45.9562,46.0127,45.7493,45.9136,8073.62,0
+VIG.US,D,20071017,000000,46.1038,46.1038,45.4543,45.784,15012,0
+VIG.US,D,20071018,000000,45.676,45.776,45.5513,45.6988,9459.28,0
+VIG.US,D,20071019,000000,45.4543,45.4543,44.6394,44.6552,28878.8,0
+VIG.US,D,20071022,000000,44.5047,44.8542,44.3938,44.8463,20431.5,0
+VIG.US,D,20071023,000000,45.0374,45.0513,44.6869,45.0513,121076,0
+VIG.US,D,20071024,000000,44.981,45.0513,44.4512,45.0513,17278.4,0
+VIG.US,D,20071025,000000,45.0582,45.2969,44.6394,45.1721,77818.4,0
+VIG.US,D,20071026,000000,45.2721,45.4711,45.0651,45.4463,26360.9,0
+VIG.US,D,20071029,000000,45.5117,45.7236,45.5037,45.6374,9333.04,0
+VIG.US,D,20071030,000000,45.5513,45.5849,45.3365,45.3919,15135.2,0
+VIG.US,D,20071031,000000,45.4067,45.8058,44.4007,45.7315,27241.6,0
+VIG.US,D,20071101,000000,45.1146,45.1621,44.5186,44.5572,62685.2,0
+VIG.US,D,20071102,000000,44.5354,44.5839,44.1077,44.5186,35444.5,0
+VIG.US,D,20071105,000000,44.2909,44.5572,44.1413,44.4423,29734.2,0
+VIG.US,D,20071106,000000,44.6245,44.973,44.4334,44.973,10719.7,0
+VIG.US,D,20071107,000000,44.9958,44.9958,43.8473,43.8473,20304.2,0
+VIG.US,D,20071108,000000,43.8384,44.0591,43.465,44.0591,71764.7,0
+VIG.US,D,20071109,000000,43.5304,44.0185,43.4166,43.5304,20054.7,0
+VIG.US,D,20071112,000000,43.4254,44.0185,43.4254,43.48,19696.2,0
+VIG.US,D,20071113,000000,44.0909,44.5443,43.7908,44.5443,11409.5,0
+VIG.US,D,20071114,000000,44.7186,44.8404,44.2987,44.3364,9838.02,0
+VIG.US,D,20071115,000000,43.8601,44.4097,43.6334,43.9918,32340.9,0
+VIG.US,D,20071116,000000,44.2195,44.2195,43.7274,44.0987,27408.3,0
+VIG.US,D,20071119,000000,44.1513,44.1513,43.3304,43.3958,25611.5,0
+VIG.US,D,20071120,000000,43.6492,44.0265,43.1086,43.7413,30521,0
+VIG.US,D,20071121,000000,43.4096,43.4968,43.0541,43.0759,41495.2,0
+VIG.US,D,20071123,000000,43.2819,43.68,43.2819,43.568,7187.88,0
+VIG.US,D,20071126,000000,43.7116,43.7582,42.7987,42.8561,34937.5,0
+VIG.US,D,20071127,000000,42.6551,43.5432,42.6551,43.3888,31122.9,0
+VIG.US,D,20071128,000000,43.4334,44.7186,43.4334,44.6077,24848,0
+VIG.US,D,20071129,000000,44.4097,44.671,44.3364,44.5988,15259.4,0
+VIG.US,D,20071130,000000,44.9226,45.0117,44.5928,44.8058,58019.1,0
+VIG.US,D,20071203,000000,44.7116,44.78,44.5839,44.5928,8195.82,0
+VIG.US,D,20071204,000000,45.1146,45.1146,44.2909,44.4176,13608.2,0
+VIG.US,D,20071205,000000,44.9958,45.0433,44.771,44.9166,6685.93,0
+VIG.US,D,20071206,000000,45.0433,45.6444,45.0206,45.6444,14000,0
+VIG.US,D,20071207,000000,45.8532,45.8532,45.4621,45.4869,11766,0
+VIG.US,D,20071210,000000,45.5424,45.9048,45.5424,45.8592,26360.9,0
+VIG.US,D,20071211,000000,45.8672,46.0038,44.7186,44.7186,45782.5,0
+VIG.US,D,20071212,000000,45.6137,45.6137,44.5443,45.0433,31995.5,0
+VIG.US,D,20071213,000000,45.2166,45.2166,44.6077,45.074,19676,0
+VIG.US,D,20071214,000000,44.771,44.9384,44.5275,44.5572,13874.8,0
+VIG.US,D,20071217,000000,44.4097,44.4097,43.9166,43.9661,21322.2,0
+VIG.US,D,20071218,000000,44.4176,44.4334,43.767,44.2819,50418.2,0
+VIG.US,D,20071219,000000,44.3681,44.4572,44.0523,44.3433,12869.9,0
+VIG.US,D,20071220,000000,44.1859,44.1859,43.7849,44.1661,12235.6,0
+VIG.US,D,20071221,000000,44.671,44.876,44.575,44.771,28507.1,0
+VIG.US,D,20071224,000000,45.1949,45.1949,45.074,45.1949,16553.2,0
+VIG.US,D,20071226,000000,45.2721,45.2721,44.9166,45.0978,20685,0
+VIG.US,D,20071227,000000,44.8542,44.981,44.5661,44.5661,55494.2,0
+VIG.US,D,20071228,000000,45.0117,45.0117,44.5661,44.6394,44139.3,0
+VIG.US,D,20071231,000000,44.4097,44.6166,44.2423,44.3591,50195,0
+VIG.US,D,20080102,000000,44.8058,44.8058,43.5146,43.6492,25098.5,0
+VIG.US,D,20080103,000000,44.0354,44.0354,43.5602,43.671,33040.8,0
+VIG.US,D,20080104,000000,43.3146,43.3562,42.7987,42.9165,37963.4,0
+VIG.US,D,20080107,000000,43.2126,43.3304,42.8849,43.2126,170013,0
+VIG.US,D,20080108,000000,43.3789,43.4334,42.3948,42.5938,134069,0
+VIG.US,D,20080109,000000,42.5938,43.0067,42.2106,42.9561,62180.2,0
+VIG.US,D,20080110,000000,42.767,43.6008,42.767,43.3374,100774,0
+VIG.US,D,20080111,000000,43.1314,43.1413,42.573,42.7353,95601.8,0
+VIG.US,D,20080114,000000,43.0759,43.0759,42.8323,42.9987,49437.5,0
+VIG.US,D,20080115,000000,42.6294,42.6294,42.2026,42.2284,57009.2,0
+VIG.US,D,20080116,000000,42.1254,42.573,41.9749,42.063,123096,0
+VIG.US,D,20080117,000000,42.2106,42.2106,40.9432,41.07,148702,0
+VIG.US,D,20080118,000000,41.3977,41.5393,40.5789,40.857,136908,0
+VIG.US,D,20080122,000000,40.2402,41.0056,39.4917,40.6253,92057.8,0
+VIG.US,D,20080123,000000,39.7312,41.6026,39.6431,41.563,72680.7,0
+VIG.US,D,20080124,000000,41.8056,41.8056,41.3977,41.7611,1911360,0
+VIG.US,D,20080125,000000,42.063,42.063,40.9907,41.1036,32918.6,0
+VIG.US,D,20080128,000000,40.9234,41.6819,40.8264,41.6819,58180.7,0
+VIG.US,D,20080129,000000,41.7443,41.8878,41.5393,41.8511,115777,0
+VIG.US,D,20080130,000000,41.8809,42.5561,41.3482,41.3482,84881.1,0
+VIG.US,D,20080131,000000,41.2749,42.4898,41.056,42.0214,48179.1,0
+VIG.US,D,20080201,000000,42.4116,42.7898,42.372,42.7443,33805.3,0
+VIG.US,D,20080204,000000,43.1007,43.1007,42.4185,42.4898,45276.5,0
+VIG.US,D,20080205,000000,41.7689,41.968,41.4056,41.4056,38467.3,0
+VIG.US,D,20080206,000000,41.4284,41.7293,41.0294,41.0294,36072.7,0
+VIG.US,D,20080207,000000,41.0125,41.6819,41.0125,41.4987,53726.8,0
+VIG.US,D,20080208,000000,41.466,41.5699,41.0392,41.2006,85890,0
+VIG.US,D,20080211,000000,41.2749,41.4224,40.865,41.3838,39728.8,0
+VIG.US,D,20080212,000000,41.6195,42.0214,41.5561,41.8235,37836.1,0
+VIG.US,D,20080213,000000,42.0294,42.2779,41.8235,42.2026,44397.8,0
+VIG.US,D,20080214,000000,42.2858,42.2858,41.6432,41.6432,58898.8,0
+VIG.US,D,20080215,000000,41.9195,41.9195,41.365,41.7125,63220.4,0
+VIG.US,D,20080219,000000,41.3907,42.9165,41.3907,41.6501,72128.3,0
+VIG.US,D,20080220,000000,41.4224,42.0383,41.2986,41.9264,113631,0
+VIG.US,D,20080221,000000,42.0868,42.1591,41.4284,41.4581,71764.7,0
+VIG.US,D,20080222,000000,41.7046,41.8719,41.1194,41.8719,92195.2,0
+VIG.US,D,20080225,000000,41.8957,42.4977,41.7689,42.4502,128899,0
+VIG.US,D,20080226,000000,42.5393,42.9829,42.364,42.8492,44017.1,0
+VIG.US,D,20080227,000000,42.573,43.0304,42.573,42.7512,28756.6,0
+VIG.US,D,20080228,000000,42.4354,42.5868,42.3314,42.3798,18412.5,0
+VIG.US,D,20080229,000000,41.9601,41.9601,41.26,41.3739,41205.3,0
+VIG.US,D,20080303,000000,41.4581,41.563,41.166,41.5561,68230.9,0
+VIG.US,D,20080304,000000,40.857,41.5561,40.857,41.466,83672.1,0
+VIG.US,D,20080305,000000,41.6195,41.9027,41.268,41.5699,95476.6,0
+VIG.US,D,20080306,000000,41.5472,41.5472,40.8323,40.8798,83621.6,0
+VIG.US,D,20080307,000000,40.7155,40.9976,40.2887,40.5095,99517.4,0
+VIG.US,D,20080310,000000,40.6441,40.6441,39.9828,40.0501,87904.9,0
+VIG.US,D,20080311,000000,41.0125,41.3145,40.4847,41.3145,210627,0
+VIG.US,D,20080312,000000,41.4501,41.7046,41.157,41.166,48174.1,0
+VIG.US,D,20080313,000000,40.6927,41.466,40.4293,41.2323,108790,0
+VIG.US,D,20080314,000000,41.6195,41.6195,40.2719,40.6175,101245,0
+VIG.US,D,20080317,000000,39.6431,40.8323,39.6431,40.5789,111239,0
+VIG.US,D,20080318,000000,41.8809,41.9838,41.1274,41.9838,95337.2,0
+VIG.US,D,20080319,000000,41.3977,42.3542,41.3323,41.3323,43509,0
+VIG.US,D,20080320,000000,41.2323,42.1967,41.2323,42.1808,21814.1,0
+VIG.US,D,20080324,000000,42.4036,42.8492,42.4036,42.6898,27465.8,0
+VIG.US,D,20080325,000000,43.4888,43.4888,42.2938,42.5393,37836.1,0
+VIG.US,D,20080326,000000,42.4354,42.4354,42.1412,42.1967,31909.7,0
+VIG.US,D,20080327,000000,42.3948,42.4036,41.865,41.865,43641.4,0
+VIG.US,D,20080328,000000,42.5472,42.5472,41.6263,41.6501,16014.9,0
+VIG.US,D,20080331,000000,41.7225,42.165,41.7225,42.0383,25351,0
+VIG.US,D,20080401,000000,43.0155,43.273,42.4502,43.273,59784.6,0
+VIG.US,D,20080402,000000,42.8849,43.3304,42.8849,43.1472,13497.1,0
+VIG.US,D,20080403,000000,43.1472,43.2126,42.9265,43.1086,37396.8,0
+VIG.US,D,20080404,000000,43.5938,43.5938,42.9661,43.1165,22874.5,0
+VIG.US,D,20080407,000000,43.3472,43.6492,43.0463,43.0829,50011.2,0
+VIG.US,D,20080408,000000,42.9561,43.0908,42.8937,43.0908,17147.1,0
+VIG.US,D,20080409,000000,43.3631,43.3631,42.5146,42.6145,18288.3,0
+VIG.US,D,20080410,000000,42.7205,43.0155,42.6462,42.8561,15895.7,0
+VIG.US,D,20080411,000000,42.6462,42.6462,42.0056,42.0868,29383.7,0
+VIG.US,D,20080414,000000,42.0561,42.165,41.8511,42.0214,26116.5,0
+VIG.US,D,20080415,000000,42.7512,42.7512,41.9027,42.2106,76989.2,0
+VIG.US,D,20080416,000000,42.767,42.9561,42.5056,42.9561,20876.8,0
+VIG.US,D,20080417,000000,42.6294,42.9413,42.6294,42.8561,16717.8,0
+VIG.US,D,20080418,000000,43.8136,43.8136,43.2264,43.3374,126607,0
+VIG.US,D,20080421,000000,43.3304,43.3304,43.0304,43.2126,36530.2,0
+VIG.US,D,20080422,000000,43.1551,43.1551,42.6987,42.9096,39551,0
+VIG.US,D,20080423,000000,43.0463,43.0908,42.6987,42.8492,25535.8,0
+VIG.US,D,20080424,000000,43.1413,43.371,42.1967,43.0541,88696.7,0
+VIG.US,D,20080425,000000,43.2433,43.2819,42.8145,43.2264,32498.5,0
+VIG.US,D,20080428,000000,43.3631,43.4968,43.273,43.3235,56762.8,0
+VIG.US,D,20080429,000000,43.3888,43.5066,43.266,43.3958,23956.2,0
+VIG.US,D,20080430,000000,43.7582,44.5572,43.1086,43.1165,50216.2,0
+VIG.US,D,20080501,000000,43.1472,43.8304,43.1314,43.7492,35334.4,0
+VIG.US,D,20080502,000000,44.3859,44.3859,43.671,43.7582,35630.3,0
+VIG.US,D,20080505,000000,43.767,43.767,43.4166,43.5522,28660.6,0
+VIG.US,D,20080506,000000,43.4096,43.6938,43.1641,43.68,25149,0
+VIG.US,D,20080507,000000,43.7196,43.7196,42.9493,42.9493,24729.8,0
+VIG.US,D,20080508,000000,43.1314,43.1314,42.8937,43.0067,19520.5,0
+VIG.US,D,20080509,000000,42.7076,42.8492,42.564,42.767,24075.4,0
+VIG.US,D,20080512,000000,42.9493,43.2433,42.8067,43.1809,23552.2,0
+VIG.US,D,20080513,000000,43.4334,43.4334,43.1165,43.2581,35031.4,0
+VIG.US,D,20080514,000000,43.4968,43.7027,43.4254,43.472,46994.4,0
+VIG.US,D,20080515,000000,43.3235,43.7413,43.3235,43.6888,91847.8,0
+VIG.US,D,20080516,000000,43.869,43.869,43.5304,43.671,48722.5,0
+VIG.US,D,20080519,000000,43.7582,44.1155,43.6404,43.8304,51119.1,0
+VIG.US,D,20080520,000000,43.775,43.775,43.273,43.4096,44409.9,0
+VIG.US,D,20080521,000000,43.6008,43.6008,42.8729,42.9493,40819.5,0
+VIG.US,D,20080522,000000,43.1908,43.1908,42.9265,43.0908,229475,0
+VIG.US,D,20080523,000000,43.0373,43.0373,42.5938,42.6551,83526.7,0
+VIG.US,D,20080527,000000,42.6551,42.9313,42.5868,42.8651,75332.9,0
+VIG.US,D,20080528,000000,43.0373,43.0373,42.767,42.9661,25790.3,0
+VIG.US,D,20080529,000000,43.0463,43.5224,42.9413,43.3304,21628.3,0
+VIG.US,D,20080530,000000,43.4027,43.4254,43.2522,43.2581,33805.3,0
+VIG.US,D,20080602,000000,43.2819,43.2819,42.6819,42.9413,40810.4,0
+VIG.US,D,20080603,000000,42.8937,43.1165,42.6076,42.8651,99926.4,0
+VIG.US,D,20080604,000000,42.8145,43.069,42.7353,42.8403,89666.3,0
+VIG.US,D,20080605,000000,43.0304,43.5938,43.0304,43.576,17122.8,0
+VIG.US,D,20080606,000000,43.1314,43.1908,42.3392,42.3392,74395.7,0
+VIG.US,D,20080609,000000,42.471,42.6551,42.2363,42.464,236076,0
+VIG.US,D,20080610,000000,42.4185,42.7987,42.364,42.5056,93031.4,0
+VIG.US,D,20080611,000000,42.4898,42.4898,41.968,41.968,45792.6,0
+VIG.US,D,20080612,000000,42.1967,42.471,41.9511,42.1324,23009.9,0
+VIG.US,D,20080613,000000,42.471,42.5244,42.1898,42.5146,29275.7,0
+VIG.US,D,20080616,000000,42.9265,42.9265,42.2363,42.4354,20069.9,0
+VIG.US,D,20080617,000000,42.7443,42.7443,42.0937,42.0937,34125.5,0
+VIG.US,D,20080618,000000,41.8719,41.9511,41.5303,41.5937,199825,0
+VIG.US,D,20080619,000000,41.6195,41.8878,41.5303,41.7689,63506.3,0
+VIG.US,D,20080620,000000,41.4224,41.466,41.0392,41.1342,60918.7,0
+VIG.US,D,20080623,000000,41.3323,41.3323,41.0472,41.1116,34959.7,0
+VIG.US,D,20080624,000000,40.6837,41.0056,40.4927,40.7234,49868.8,0
+VIG.US,D,20080625,000000,40.9303,41.3145,40.8264,40.9778,68347,0
+VIG.US,D,20080626,000000,40.5937,40.6759,39.959,39.959,133609,0
+VIG.US,D,20080627,000000,40.1204,40.1204,39.5421,39.6986,49878.9,0
+VIG.US,D,20080630,000000,39.764,39.9996,39.5332,39.6431,63540.6,0
+VIG.US,D,20080701,000000,39.3758,39.8273,39.2411,39.8273,57532.3,0
+VIG.US,D,20080702,000000,39.8273,40.0234,39.3995,39.3995,33086.3,0
+VIG.US,D,20080703,000000,39.5471,39.7224,39.2471,39.4917,29915,0
+VIG.US,D,20080707,000000,39.8273,39.8996,39.0728,39.5332,202513,0
+VIG.US,D,20080708,000000,39.5005,40.1352,39.4065,40.0976,288917,0
+VIG.US,D,20080709,000000,40.1709,40.1709,39.6431,39.6431,55387.2,0
+VIG.US,D,20080710,000000,39.7402,39.755,39.2867,39.6828,121861,0
+VIG.US,D,20080711,000000,39.4609,39.6124,38.8738,39.2411,56730.4,0
+VIG.US,D,20080714,000000,39.3659,39.5243,38.8986,38.9946,122435,0
+VIG.US,D,20080715,000000,38.9411,39.1936,38.2877,38.7412,107967,0
+VIG.US,D,20080716,000000,38.6204,39.5471,38.6204,39.5471,130077,0
+VIG.US,D,20080717,000000,39.7312,39.951,39.2787,39.851,282183,0
+VIG.US,D,20080718,000000,39.7808,39.951,39.658,39.8808,89792.5,0
+VIG.US,D,20080721,000000,40.0144,40.0501,39.6728,39.764,100261,0
+VIG.US,D,20080722,000000,39.764,40.4779,39.764,40.4779,116693,0
+VIG.US,D,20080723,000000,40.6175,40.7234,40.3461,40.6521,94851.4,0
+VIG.US,D,20080724,000000,40.6759,40.6759,39.9224,39.967,140927,0
+VIG.US,D,20080725,000000,39.8808,40.162,39.8273,39.9748,91128.7,0
+VIG.US,D,20080728,000000,40.1422,40.1422,39.2471,39.2955,51333.2,0
+VIG.US,D,20080729,000000,39.4837,40.059,39.4837,40.0412,45501.7,0
+VIG.US,D,20080730,000000,40.3035,40.6016,40.1422,40.5619,57275.8,0
+VIG.US,D,20080731,000000,40.362,40.5937,40.0669,40.0669,51216.1,0
+VIG.US,D,20080801,000000,40.2402,40.2402,39.8273,39.9372,86613.2,0
+VIG.US,D,20080804,000000,40.1134,40.2323,39.7402,39.9828,245663,0
+VIG.US,D,20080805,000000,40.4125,41.0125,40.2808,41.0125,35664.7,0
+VIG.US,D,20080806,000000,41.0056,41.166,40.7531,41.1412,27515.3,0
+VIG.US,D,20080807,000000,40.857,40.857,40.2144,40.2639,38262.3,0
+VIG.US,D,20080808,000000,40.3887,41.2986,40.3887,41.268,71088,0
+VIG.US,D,20080811,000000,41.0788,41.7521,41.0788,41.4739,71054.7,0
+VIG.US,D,20080812,000000,41.466,41.466,41.07,41.1738,56785,0
+VIG.US,D,20080813,000000,41.1492,41.2144,40.6927,41.0214,56628.4,0
+VIG.US,D,20080814,000000,40.7451,41.466,40.7451,41.2402,59776.5,0
+VIG.US,D,20080815,000000,41.2066,41.6105,41.2066,41.4907,58930.1,0
+VIG.US,D,20080818,000000,41.6571,41.6571,40.8887,40.9907,42565.7,0
+VIG.US,D,20080819,000000,40.8966,40.8966,40.5195,40.6175,37398.8,0
+VIG.US,D,20080820,000000,40.8491,40.8491,40.3461,40.6521,63875.9,0
+VIG.US,D,20080821,000000,40.2234,40.8006,40.2234,40.6996,76907.4,0
+VIG.US,D,20080822,000000,41.0392,41.2066,40.9907,41.2006,39717.7,0
+VIG.US,D,20080825,000000,41.1908,41.1908,40.3531,40.4373,38958.2,0
+VIG.US,D,20080826,000000,40.2481,40.5541,40.2323,40.5025,50377.8,0
+VIG.US,D,20080827,000000,40.6927,40.8966,40.4373,40.7451,41984,0
+VIG.US,D,20080828,000000,41.0125,41.3907,40.9699,41.3907,113085,0
+VIG.US,D,20080829,000000,41.3145,41.4145,40.8699,40.8966,110968,0
+VIG.US,D,20080902,000000,41.1818,41.6987,40.857,40.9778,149879,0
+VIG.US,D,20080903,000000,41.0392,41.2323,40.8264,41.1274,86582.9,0
+VIG.US,D,20080904,000000,40.7759,40.8887,40.0907,40.1055,95171.6,0
+VIG.US,D,20080905,000000,39.7402,40.2887,39.6075,40.257,54162.1,0
+VIG.US,D,20080908,000000,42.0056,42.0056,40.6253,41.166,229586,0
+VIG.US,D,20080909,000000,41.3323,41.3482,40.2402,40.2402,68973.2,0
+VIG.US,D,20080910,000000,40.3412,40.7085,40.2144,40.3887,96146.2,0
+VIG.US,D,20080911,000000,40.157,40.8264,39.8194,40.8264,94369.6,0
+VIG.US,D,20080912,000000,40.3709,40.6927,40.2808,40.6441,87059.6,0
+VIG.US,D,20080915,000000,40.4045,40.4045,39.4065,39.4065,94735.3,0
+VIG.US,D,20080916,000000,38.8412,39.8016,38.7412,39.7224,129275,0
+VIG.US,D,20080917,000000,39.2787,39.2787,38.1767,38.4391,103238,0
+VIG.US,D,20080918,000000,38.5025,39.6075,37.5787,39.3361,130469,0
+VIG.US,D,20080919,000000,44.4007,44.4007,39.4768,40.257,75797.5,0
+VIG.US,D,20080922,000000,40.1788,40.1788,38.8094,38.8094,43866.6,0
+VIG.US,D,20080923,000000,38.8827,39.851,38.5342,38.5431,70014.5,0
+VIG.US,D,20080924,000000,39.6214,39.6214,38.0421,38.2163,69069.1,0
+VIG.US,D,20080925,000000,39.0015,39.1521,38.4629,38.7876,60082.5,0
+VIG.US,D,20080926,000000,37.7242,38.9946,37.7242,38.9946,47911.5,0
+VIG.US,D,20080929,000000,38.849,38.849,36.6311,37.2262,175068,0
+VIG.US,D,20080930,000000,38.849,40.0412,37.1193,37.9391,140573,0
+VIG.US,D,20081001,000000,37.6401,37.7797,37.146,37.6628,133168,0
+VIG.US,D,20081002,000000,37.6134,37.6134,36.5054,36.5915,82423.8,0
+VIG.US,D,20081003,000000,37.1292,37.5114,36.0737,36.0737,106273,0
+VIG.US,D,20081006,000000,34.3241,35.5133,33.4954,34.937,590097,0
+VIG.US,D,20081007,000000,35.3568,35.4172,33.5399,33.5399,231383,0
+VIG.US,D,20081008,000000,33.8646,34.031,32.6974,32.9835,208635,0
+VIG.US,D,20081009,000000,34.3311,34.3311,30.425,30.8201,258401,0
+VIG.US,D,20081010,000000,31.1042,31.4943,28.1714,30.3903,390897,0
+VIG.US,D,20081013,000000,33.4211,33.4211,31.0973,33.0934,612016,0
+VIG.US,D,20081014,000000,36.0678,36.0737,31.9289,32.8716,299171,0
+VIG.US,D,20081015,000000,32.3656,32.3656,30.1289,30.1289,304354,0
+VIG.US,D,20081016,000000,30.5586,31.626,29.1358,31.5804,130453,0
+VIG.US,D,20081017,000000,31.5498,32.5548,30.7963,31.2557,174437,0
+VIG.US,D,20081020,000000,31.3349,32.6032,31.3349,32.5874,514450,0
+VIG.US,D,20081021,000000,32.4844,32.6418,31.7151,31.8003,272482,0
+VIG.US,D,20081022,000000,31.2864,31.2864,29.4803,30.113,233533,0
+VIG.US,D,20081023,000000,30.517,30.8507,28.8853,30.3992,179215,0
+VIG.US,D,20081024,000000,28.4565,29.9942,28.4565,29.5131,269775,0
+VIG.US,D,20081027,000000,28.7407,30.0883,28.6536,28.713,157487,0
+VIG.US,D,20081028,000000,29.6377,31.7696,28.9229,31.5082,907690,0
+VIG.US,D,20081029,000000,31.7151,32.6032,31.0973,31.0973,1379724,0
+VIG.US,D,20081030,000000,32.2062,32.4201,31.3092,31.9547,171813,0
+VIG.US,D,20081031,000000,31.8003,32.7884,31.7646,32.5874,507211,0
+VIG.US,D,20081103,000000,32.6032,32.7626,32.3092,32.6032,998731,0
+VIG.US,D,20081104,000000,33.3479,33.6726,32.9607,33.6726,406606,0
+VIG.US,D,20081105,000000,33.2745,33.4667,32.0389,32.1983,312262,0
+VIG.US,D,20081106,000000,31.9547,32.327,30.722,30.9606,249328,0
+VIG.US,D,20081107,000000,31.2398,31.8825,31.0587,31.8825,183173,0
+VIG.US,D,20081110,000000,32.6032,33.5122,31.327,31.7567,223930,0
+VIG.US,D,20081111,000000,31.4122,31.6844,30.722,31.1616,431083,0
+VIG.US,D,20081112,000000,30.6279,30.7805,29.7863,29.9319,167908,0
+VIG.US,D,20081113,000000,29.8992,32.0161,29.0042,32.0161,291165,0
+VIG.US,D,20081114,000000,31.319,32.0289,30.6151,30.6903,155638,0
+VIG.US,D,20081117,000000,30.416,30.9309,29.9843,30.0586,173914,0
+VIG.US,D,20081118,000000,29.819,30.6369,29.4011,30.4774,340332,0
+VIG.US,D,20081119,000000,30.5725,30.6992,28.8437,28.9398,204396,0
+VIG.US,D,20081120,000000,28.7982,29.5665,27.3051,27.4961,348785,0
+VIG.US,D,20081121,000000,28.0031,29.222,27.0387,29.222,590335,0
+VIG.US,D,20081124,000000,29.6141,30.9051,29.1358,30.2556,305747,0
+VIG.US,D,20081125,000000,31.1101,31.1101,29.917,30.7963,251063,0
+VIG.US,D,20081126,000000,30.1606,31.3349,29.6953,31.3349,358477,0
+VIG.US,D,20081128,000000,31.4358,31.7567,31.2864,31.7567,150907,0
+VIG.US,D,20081201,000000,31.1517,31.1824,29.3358,29.5279,220945,0
+VIG.US,D,20081202,000000,29.8447,30.4072,29.4309,30.4072,285888,0
+VIG.US,D,20081203,000000,29.5873,31.2557,29.5873,31.2557,285450,0
+VIG.US,D,20081204,000000,30.8131,31.2398,29.9546,30.3903,267219,0
+VIG.US,D,20081205,000000,30.0269,31.4606,29.5209,31.4448,326176,0
+VIG.US,D,20081208,000000,32.1607,32.3904,31.6102,32.0231,947066,0
+VIG.US,D,20081209,000000,32.0389,32.0647,31.119,31.2468,330112,0
+VIG.US,D,20081210,000000,31.7072,31.8319,31.0339,31.5745,258021,0
+VIG.US,D,20081211,000000,31.225,31.7696,30.7715,30.9527,1090326,0
+VIG.US,D,20081212,000000,30.416,31.1982,30.2636,31.0665,292992,0
+VIG.US,D,20081215,000000,31.2962,31.2962,30.5022,30.9527,338456,0
+VIG.US,D,20081216,000000,31.0834,32.2943,31.0834,32.2399,231449,0
+VIG.US,D,20081217,000000,31.9845,32.3191,31.724,31.924,211292,0
+VIG.US,D,20081218,000000,32.1686,32.2309,31.119,31.5676,242000,0
+VIG.US,D,20081219,000000,31.8478,32.0647,31.2784,31.2962,298036,0
+VIG.US,D,20081222,000000,31.2962,31.2962,30.3903,30.9447,251140,0
+VIG.US,D,20081223,000000,31.1101,31.2784,30.5022,30.6369,324711,0
+VIG.US,D,20081224,000000,30.7071,30.9131,30.6447,30.7715,216681,0
+VIG.US,D,20081226,000000,31.0012,31.119,30.7577,30.9131,176662,0
+VIG.US,D,20081229,000000,31.0507,31.0507,30.3992,30.8349,567475,0
+VIG.US,D,20081230,000000,31.0259,31.4943,30.923,31.4606,468789,0
+VIG.US,D,20081231,000000,31.5676,32.0953,31.5408,31.824,846114,0
+VIG.US,D,20090102,000000,31.9676,32.8181,31.7696,32.6756,351849,0
+VIG.US,D,20090105,000000,32.5785,32.6756,32.2309,32.5548,619727,0
+VIG.US,D,20090106,000000,32.73,32.8468,32.3092,32.5369,486242,0
+VIG.US,D,20090107,000000,32.1825,32.2527,31.5943,31.8003,315120,0
+VIG.US,D,20090108,000000,31.4686,31.7072,31.2557,31.7072,461029,0
+VIG.US,D,20090109,000000,31.7696,31.7913,31.0834,31.1517,710993,0
+VIG.US,D,20090112,000000,31.0339,31.1745,30.4943,30.6685,808257,0
+VIG.US,D,20090113,000000,30.6369,30.923,30.4943,30.7141,398039,0
+VIG.US,D,20090114,000000,30.0814,30.328,29.6695,29.8447,472731,0
+VIG.US,D,20090115,000000,29.8358,30.2695,29.222,30.0507,672223,0
+VIG.US,D,20090116,000000,30.5101,30.517,29.8091,30.425,532869,0
+VIG.US,D,20090120,000000,30.1378,30.225,29.1606,29.2041,706050,0
+VIG.US,D,20090121,000000,29.6695,30.0428,29.0616,29.9784,474652,0
+VIG.US,D,20090122,000000,29.6457,29.9239,29.0814,29.5963,757797,0
+VIG.US,D,20090123,000000,28.9872,29.6457,28.8853,29.3358,964345,0
+VIG.US,D,20090126,000000,29.4883,30.0269,29.3516,29.6457,560753,0
+VIG.US,D,20090127,000000,29.8021,30.0883,29.6141,29.9784,666634,0
+VIG.US,D,20090128,000000,30.4072,30.8041,30.321,30.6685,531528,0
+VIG.US,D,20090129,000000,30.3022,30.3992,29.8447,29.9239,308359,0
+VIG.US,D,20090130,000000,29.9784,30.0962,29.222,29.4011,1458848,0
+VIG.US,D,20090202,000000,28.9606,29.4011,28.8298,29.222,819823,0
+VIG.US,D,20090203,000000,29.3685,29.819,29.1259,29.6774,742247,0
+VIG.US,D,20090204,000000,29.9319,30.0656,29.2576,29.3754,285686,0
+VIG.US,D,20090205,000000,29.3279,30.0032,29.0042,29.8091,393623,0
+VIG.US,D,20090206,000000,29.9616,30.6992,29.8833,30.5814,443384,0
+VIG.US,D,20090209,000000,30.6369,30.6447,30.2478,30.4685,365377,0
+VIG.US,D,20090210,000000,30.3992,30.4072,29.0526,29.213,426146,0
+VIG.US,D,20090211,000000,29.3516,29.5349,29.0694,29.4091,639513,0
+VIG.US,D,20090212,000000,29.022,29.5585,28.6367,29.5585,509523,0
+VIG.US,D,20090213,000000,29.5209,29.6377,29.0962,29.0962,195827,0
+VIG.US,D,20090217,000000,28.3931,29.1358,28.0031,28.1585,999945,0
+VIG.US,D,20090218,000000,28.4169,28.4229,27.909,28.1427,444728,0
+VIG.US,D,20090219,000000,28.4081,28.5179,27.8724,27.9506,220010,0
+VIG.US,D,20090220,000000,27.7576,27.9011,27.0753,27.5852,733019,0
+VIG.US,D,20090223,000000,27.8724,27.8724,26.7,26.7882,377558,0
+VIG.US,D,20090224,000000,26.8832,27.6942,26.7545,27.6238,326161,0
+VIG.US,D,20090225,000000,27.505,27.7209,26.8921,27.2605,279103,0
+VIG.US,D,20090226,000000,27.5436,27.6803,26.8377,26.8604,277013,0
+VIG.US,D,20090227,000000,26.2901,26.8218,26.2614,26.307,340108,0
+VIG.US,D,20090302,000000,25.3416,25.9445,25.1772,25.2584,586919,0
+VIG.US,D,20090303,000000,25.4832,25.6416,24.9347,25.0079,656983,0
+VIG.US,D,20090304,000000,25.3,25.8941,25.0554,25.5128,286468,0
+VIG.US,D,20090305,000000,25.0386,25.0921,24.2118,24.4425,304087,0
+VIG.US,D,20090306,000000,24.5247,24.9772,24.0158,24.5396,389201,0
+VIG.US,D,20090309,000000,24.3722,24.7951,24.2198,24.2198,371464,0
+VIG.US,D,20090310,000000,24.5396,25.507,24.5396,25.4584,263546,0
+VIG.US,D,20090311,000000,25.7367,25.903,25.3,25.4742,342400,0
+VIG.US,D,20090312,000000,25.5792,26.4664,25.2584,26.3624,425414,0
+VIG.US,D,20090313,000000,26.6704,26.6852,26.1644,26.6248,335717,0
+VIG.US,D,20090316,000000,26.8832,27.2199,26.5624,26.6704,335213,0
+VIG.US,D,20090317,000000,26.6772,27.2605,26.402,27.2605,257886,0
+VIG.US,D,20090318,000000,27.1555,28.109,26.909,27.8308,509698,0
+VIG.US,D,20090319,000000,28.1585,28.1981,27.411,27.4743,232038,0
+VIG.US,D,20090320,000000,27.5278,27.6803,26.9436,26.9605,237787,0
+VIG.US,D,20090323,000000,27.5773,28.7407,27.505,28.7407,331302,0
+VIG.US,D,20090324,000000,28.5357,28.7655,27.6318,28.2249,391068,0
+VIG.US,D,20090325,000000,28.4397,28.713,27.5615,28.3545,544701,0
+VIG.US,D,20090326,000000,28.6249,28.908,28.3001,28.908,580450,0
+VIG.US,D,20090327,000000,28.6605,28.7566,28.3931,28.4971,444582,0
+VIG.US,D,20090330,000000,28.0595,28.1427,27.4179,27.6862,317261,0
+VIG.US,D,20090331,000000,28.0031,28.4645,27.7486,27.9426,261840,0
+VIG.US,D,20090401,000000,27.7744,28.4081,27.5526,28.3159,413919,0
+VIG.US,D,20090402,000000,28.9704,29.4962,28.8437,29.1358,388936,0
+VIG.US,D,20090403,000000,29.2298,29.32,28.8606,29.2883,233263,0
+VIG.US,D,20090406,000000,29.1952,29.1952,28.6447,29.0694,375253,0
+VIG.US,D,20090407,000000,28.6774,28.7189,28.3615,28.3773,381472,0
+VIG.US,D,20090408,000000,28.4565,28.7189,28.3159,28.6694,250776,0
+VIG.US,D,20090409,000000,29.4556,29.7339,29.2496,29.7339,497388,0
+VIG.US,D,20090413,000000,29.5279,29.8358,29.3021,29.6209,404428,0
+VIG.US,D,20090414,000000,29.4011,29.4883,29.0298,29.1032,322566,0
+VIG.US,D,20090415,000000,28.9308,29.4091,28.8684,29.32,210908,0
+VIG.US,D,20090416,000000,29.5963,29.9467,29.1873,29.7863,404855,0
+VIG.US,D,20090417,000000,29.8744,30.2478,29.7794,30.0428,769581,0
+VIG.US,D,20090420,000000,29.5397,29.6853,28.9398,28.9526,277073,0
+VIG.US,D,20090421,000000,28.7328,29.5487,28.6308,29.4883,784365,0
+VIG.US,D,20090422,000000,29.311,29.8744,29.213,29.2883,501121,0
+VIG.US,D,20090423,000000,29.3596,29.5279,28.9952,29.5041,345365,0
+VIG.US,D,20090424,000000,29.7111,30.0269,29.5397,29.7794,371508,0
+VIG.US,D,20090427,000000,29.3596,30.021,29.3596,29.6141,383117,0
+VIG.US,D,20090428,000000,29.2496,29.8269,29.2496,29.5041,229160,0
+VIG.US,D,20090429,000000,29.819,30.3774,29.6953,30.0656,458065,0
+VIG.US,D,20090430,000000,30.3992,30.4448,29.8695,29.9784,319448,0
+VIG.US,D,20090501,000000,30.0962,30.1448,29.7199,30.0586,270693,0
+VIG.US,D,20090504,000000,30.3458,31.0418,30.2398,31.0418,379409,0
+VIG.US,D,20090505,000000,30.9447,30.9834,30.6002,30.7963,341413,0
+VIG.US,D,20090506,000000,31.0171,31.2161,30.7389,31.1913,269095,0
+VIG.US,D,20090507,000000,31.5012,31.5408,30.6824,30.8685,341685,0
+VIG.US,D,20090508,000000,31.2626,31.6755,31.0745,31.6517,339008,0
+VIG.US,D,20090511,000000,31.3676,31.4448,31.0171,31.0339,380229,0
+VIG.US,D,20090512,000000,31.0834,31.428,30.7141,31.1666,1034127,0
+VIG.US,D,20090513,000000,30.722,30.8041,30.321,30.3774,1127457,0
+VIG.US,D,20090514,000000,30.3676,30.8201,30.3368,30.6151,293383,0
+VIG.US,D,20090515,000000,30.5725,30.7141,30.1942,30.3596,304658,0
+VIG.US,D,20090518,000000,30.6369,31.2962,30.6369,31.2864,290469,0
+VIG.US,D,20090519,000000,31.2784,31.3824,31.1042,31.1279,424090,0
+VIG.US,D,20090520,000000,31.4052,31.618,30.9051,30.9527,247752,0
+VIG.US,D,20090521,000000,30.6745,30.6992,30.3022,30.6061,228776,0
+VIG.US,D,20090522,000000,30.6824,30.923,30.5507,30.6626,158425,0
+VIG.US,D,20090526,000000,30.517,31.4864,30.517,31.4358,218748,0
+VIG.US,D,20090527,000000,31.4864,31.4864,30.6685,30.6903,279684,0
+VIG.US,D,20090528,000000,30.8041,31.0973,30.4072,31.0081,292507,0
+VIG.US,D,20090529,000000,31.1448,31.4606,30.8427,31.4606,226311,0
+VIG.US,D,20090601,000000,31.7913,32.4528,31.7913,32.3735,264548,0
+VIG.US,D,20090602,000000,32.2468,32.6666,32.2309,32.4934,321161,0
+VIG.US,D,20090603,000000,32.327,32.327,31.9151,32.2062,449274,0
+VIG.US,D,20090604,000000,32.2854,32.3904,31.9478,32.3567,371689,0
+VIG.US,D,20090605,000000,32.6824,32.722,32.1894,32.3953,333334,0
+VIG.US,D,20090608,000000,32.2468,32.6191,31.9676,32.3953,176256,0
+VIG.US,D,20090609,000000,32.4934,32.5954,32.3023,32.427,244057,0
+VIG.US,D,20090610,000000,32.7062,32.73,31.9151,32.2468,227035,0
+VIG.US,D,20090611,000000,32.3409,32.7626,32.3023,32.3567,244647,0
+VIG.US,D,20090612,000000,32.2399,32.4934,32.0805,32.4934,942593,0
+VIG.US,D,20090615,000000,32.2062,32.2062,31.6428,31.7854,271056,0
+VIG.US,D,20090616,000000,31.8993,31.9072,31.3676,31.3884,275530,0
+VIG.US,D,20090617,000000,31.327,31.6755,31.1913,31.3824,252513,0
+VIG.US,D,20090618,000000,31.428,31.8003,31.3092,31.6755,180558,0
+VIG.US,D,20090619,000000,31.8725,31.9289,31.5082,31.6517,206892,0
+VIG.US,D,20090622,000000,31.428,31.4864,30.923,30.923,209089,0
+VIG.US,D,20090623,000000,30.9606,31.1042,30.7963,30.8685,281574,0
+VIG.US,D,20090624,000000,30.923,31.1517,30.6685,30.7963,243496,0
+VIG.US,D,20090625,000000,30.6824,31.5012,30.6745,31.428,139411,0
+VIG.US,D,20090626,000000,31.3754,31.524,31.2309,31.428,117977,0
+VIG.US,D,20090629,000000,31.5498,31.7319,31.2962,31.7012,192459,0
+VIG.US,D,20090630,000000,31.7498,31.7646,31.2706,31.428,302849,0
+VIG.US,D,20090701,000000,31.5745,31.824,31.5408,31.626,203184,0
+VIG.US,D,20090702,000000,31.2706,31.327,30.8745,30.8833,206377,0
+VIG.US,D,20090706,000000,30.6279,31.0171,30.6151,30.9834,316625,0
+VIG.US,D,20090707,000000,30.923,30.9369,30.416,30.4606,224761,0
+VIG.US,D,20090708,000000,30.5903,30.6537,30.1942,30.517,240900,0
+VIG.US,D,20090709,000000,30.6537,30.7141,30.4537,30.4854,147087,0
+VIG.US,D,20090710,000000,30.3368,30.7655,30.2478,30.3774,140788,0
+VIG.US,D,20090713,000000,30.4309,31.0745,30.321,31.0418,152641,0
+VIG.US,D,20090714,000000,31.1517,31.2468,30.9309,31.2468,300124,0
+VIG.US,D,20090715,000000,31.5874,31.9913,31.4448,31.9478,249253,0
+VIG.US,D,20090716,000000,31.8825,32.2617,31.7913,32.1686,659339,0
+VIG.US,D,20090717,000000,32.1735,32.2062,31.9845,32.1607,356683,0
+VIG.US,D,20090720,000000,32.3567,32.5458,32.2062,32.5102,530063,0
+VIG.US,D,20090721,000000,32.7884,32.7954,32.2399,32.6112,403272,0
+VIG.US,D,20090722,000000,32.4626,32.6974,32.3735,32.5022,267094,0
+VIG.US,D,20090723,000000,32.5022,33.133,32.4528,33.0161,332742,0
+VIG.US,D,20090724,000000,32.9835,33.2171,32.83,33.2003,157045,0
+VIG.US,D,20090727,000000,33.1498,33.3141,33.0072,33.2905,313477,0
+VIG.US,D,20090728,000000,33.1241,33.3667,32.9914,33.2815,204424,0
+VIG.US,D,20090729,000000,33.0627,33.2983,32.9914,33.2003,243188,0
+VIG.US,D,20090730,000000,33.4667,33.7944,33.4211,33.4954,314403,0
+VIG.US,D,20090731,000000,33.4954,33.7528,33.4281,33.4885,225864,0
+VIG.US,D,20090803,000000,33.6726,33.8934,33.4885,33.8498,268982,0
+VIG.US,D,20090804,000000,33.7766,34.134,33.7449,34.0478,299121,0
+VIG.US,D,20090805,000000,34.0608,34.0608,33.6518,33.9172,295201,0
+VIG.US,D,20090806,000000,33.9736,34.0538,33.5696,33.6944,142606,0
+VIG.US,D,20090807,000000,33.9608,34.3241,33.825,34.1271,239356,0
+VIG.US,D,20090810,000000,33.9964,34.0954,33.832,34.0538,262835,0
+VIG.US,D,20090811,000000,33.9608,33.9608,33.6518,33.726,201877,0
+VIG.US,D,20090812,000000,33.6439,34.2697,33.628,34.031,171767,0
+VIG.US,D,20090813,000000,34.1489,34.1865,33.841,34.1271,170589,0
+VIG.US,D,20090814,000000,34.1687,34.1687,33.6201,33.832,229670,0
+VIG.US,D,20090817,000000,33.4132,33.4281,33.1735,33.2389,190382,0
+VIG.US,D,20090818,000000,33.2329,33.4885,33.1914,33.4211,214109,0
+VIG.US,D,20090819,000000,33.2815,33.8192,33.1567,33.7528,166553,0
+VIG.US,D,20090820,000000,33.825,34.1122,33.6944,34.039,263089,0
+VIG.US,D,20090821,000000,34.2766,34.6172,34.2053,34.5479,298853,0
+VIG.US,D,20090824,000000,34.6717,34.7687,34.3717,34.4559,466022,0
+VIG.US,D,20090825,000000,34.5915,34.8528,34.5063,34.5717,568498,0
+VIG.US,D,20090826,000000,34.4895,34.7459,34.4033,34.6003,401675,0
+VIG.US,D,20090827,000000,34.6003,34.7291,34.2301,34.639,225871,0
+VIG.US,D,20090828,000000,34.8073,34.8311,34.3241,34.4895,186967,0
+VIG.US,D,20090831,000000,34.3241,34.3311,34.0954,34.2993,576681,0
+VIG.US,D,20090901,000000,34.1627,34.5479,33.628,33.7102,440340,0
+VIG.US,D,20090902,000000,33.5785,33.8498,33.5785,33.6647,263270,0
+VIG.US,D,20090903,000000,33.726,33.9518,33.5548,33.9172,154724,0
+VIG.US,D,20090904,000000,33.9816,34.2766,33.8558,34.2538,308583,0
+VIG.US,D,20090908,000000,34.5063,34.5063,34.3241,34.4973,163643,0
+VIG.US,D,20090909,000000,34.5063,34.8073,34.436,34.7113,231647,0
+VIG.US,D,20090910,000000,34.7687,34.9984,34.5647,34.9816,197392,0
+VIG.US,D,20090911,000000,35.0202,35.0836,34.836,34.9687,186601,0
+VIG.US,D,20090914,000000,34.7459,35.1598,34.6805,35.1242,247846,0
+VIG.US,D,20090915,000000,35.2034,35.3311,34.9281,35.243,177579,0
+VIG.US,D,20090916,000000,35.3786,35.7429,35.1816,35.7429,214288,0
+VIG.US,D,20090917,000000,35.7183,35.9182,35.5855,35.6727,266055,0
+VIG.US,D,20090918,000000,35.8667,35.9014,35.7183,35.7915,233386,0
+VIG.US,D,20090921,000000,35.5945,35.6727,35.4647,35.5855,269327,0
+VIG.US,D,20090922,000000,35.7023,35.7915,35.5449,35.7341,199982,0
+VIG.US,D,20090923,000000,35.7599,35.9331,35.3786,35.3885,207800,0
+VIG.US,D,20090924,000000,35.2648,35.3885,34.8311,34.9984,324393,0
+VIG.US,D,20090925,000000,34.8924,35.0736,34.736,34.8766,177653,0
+VIG.US,D,20090928,000000,34.9984,35.4321,34.9984,35.3568,113317,0
+VIG.US,D,20090929,000000,35.4172,35.5767,35.2509,35.2796,233169,0
+VIG.US,D,20090930,000000,35.3489,35.4251,34.8766,35.1964,3795777,0
+VIG.US,D,20091001,000000,35.1242,35.1508,34.4895,34.4973,243185,0
+VIG.US,D,20091002,000000,34.2607,34.6003,34.2607,34.4727,219346,0
+VIG.US,D,20091005,000000,34.6003,34.937,34.4727,34.8924,161890,0
+VIG.US,D,20091006,000000,35.1162,35.4895,35.0994,35.3232,219809,0
+VIG.US,D,20091007,000000,35.2648,35.4251,35.2034,35.4251,176100,0
+VIG.US,D,20091008,000000,35.5855,35.7915,35.5192,35.6221,209150,0
+VIG.US,D,20091009,000000,35.6153,35.94,35.5855,35.94,169269,0
+VIG.US,D,20091012,000000,36.0678,36.1727,35.9578,36.0678,198743,0
+VIG.US,D,20091013,000000,35.9727,36.041,35.8232,35.9727,238802,0
+VIG.US,D,20091014,000000,36.2916,36.5509,36.1727,36.5202,334959,0
+VIG.US,D,20091015,000000,36.4153,36.7411,36.3737,36.7083,231843,0
+VIG.US,D,20091016,000000,36.4153,36.5747,36.2816,36.4796,696369,0
+VIG.US,D,20091019,000000,36.5054,36.9045,36.449,36.7895,444507,0
+VIG.US,D,20091020,000000,36.7985,36.8064,36.3737,36.5826,245157,0
+VIG.US,D,20091021,000000,36.5202,36.9143,36.1935,36.242,427223,0
+VIG.US,D,20091022,000000,36.242,36.8143,36.0737,36.7153,380867,0
+VIG.US,D,20091023,000000,36.7569,36.7569,36.1074,36.2094,609083,0
+VIG.US,D,20091026,000000,36.2916,36.5579,35.8163,35.8757,287635,0
+VIG.US,D,20091027,000000,35.9331,35.9905,35.6153,35.7341,193175,0
+VIG.US,D,20091028,000000,35.6381,35.7599,35.2034,35.236,242409,0
+VIG.US,D,20091029,000000,35.4737,35.9014,35.34,35.8391,242737,0
+VIG.US,D,20091030,000000,35.7341,35.8618,34.9756,35.043,318315,0
+VIG.US,D,20091102,000000,35.0736,35.5529,34.9024,35.3232,504214,0
+VIG.US,D,20091103,000000,35.035,35.3568,35.0202,35.2974,300060,0
+VIG.US,D,20091104,000000,35.5271,35.7816,35.2974,35.3489,296489,0
+VIG.US,D,20091105,000000,35.5767,36.0737,35.5449,36.0499,528371,0
+VIG.US,D,20091106,000000,35.9093,36.1638,35.7747,36.141,391771,0
+VIG.US,D,20091109,000000,36.3182,36.8381,36.2658,36.8381,416014,0
+VIG.US,D,20091110,000000,36.7242,36.9727,36.7153,36.8311,361431,0
+VIG.US,D,20091111,000000,37.0609,37.2341,36.8767,37.0371,322977,0
+VIG.US,D,20091112,000000,37.0203,37.1193,36.5826,36.6559,283712,0
+VIG.US,D,20091113,000000,36.7499,36.9549,36.5509,36.8549,202419,0
+VIG.US,D,20091116,000000,37.0529,37.449,37.0291,37.3599,652070,0
+VIG.US,D,20091117,000000,37.2618,37.4074,37.1609,37.3936,717750,0
+VIG.US,D,20091118,000000,37.4074,37.4074,37.1609,37.3599,682330,0
+VIG.US,D,20091119,000000,37.1698,37.2034,36.7242,36.9965,323594,0
+VIG.US,D,20091120,000000,36.8381,37.0203,36.7411,36.8975,175817,0
+VIG.US,D,20091123,000000,37.2203,37.5192,37.2034,37.2975,294766,0
+VIG.US,D,20091124,000000,37.4004,37.4004,37.0529,37.353,387863,0
+VIG.US,D,20091125,000000,37.455,37.5272,37.3361,37.4718,328493,0
+VIG.US,D,20091127,000000,36.7648,37.146,36.5747,36.9143,201472,0
+VIG.US,D,20091130,000000,36.9469,37.1113,36.7153,37.0757,708059,0
+VIG.US,D,20091201,000000,37.4074,37.6134,37.2618,37.4946,475245,0
+VIG.US,D,20091202,000000,37.449,37.7401,37.4074,37.5114,280602,0
+VIG.US,D,20091203,000000,37.553,37.6856,37.0668,37.1113,354026,0
+VIG.US,D,20091204,000000,37.5372,37.7034,36.9807,37.2975,337824,0
+VIG.US,D,20091207,000000,37.344,37.4074,37.1054,37.243,297775,0
+VIG.US,D,20091208,000000,36.9965,37.044,36.7005,36.8895,401045,0
+VIG.US,D,20091209,000000,36.8717,36.9727,36.6074,36.9311,435719,0
+VIG.US,D,20091210,000000,37.1609,37.3144,37.044,37.0995,194994,0
+VIG.US,D,20091211,000000,37.2559,37.3787,37.1193,37.353,295252,0
+VIG.US,D,20091214,000000,37.4946,37.4946,37.3361,37.439,840256,0
+VIG.US,D,20091215,000000,37.3856,37.5024,37.2618,37.353,512653,0
+VIG.US,D,20091216,000000,37.546,37.5648,37.2618,37.3144,381809,0
+VIG.US,D,20091217,000000,37.2124,37.2203,36.9143,36.9469,454019,0
+VIG.US,D,20091218,000000,37.1054,37.1292,36.7083,37.044,265920,0
+VIG.US,D,20091221,000000,37.2203,37.4718,37.2203,37.344,315232,0
+VIG.US,D,20091222,000000,37.2787,37.3292,37.1539,37.2708,363298,0
+VIG.US,D,20091223,000000,37.4004,37.4004,37.146,37.3212,593853,0
+VIG.US,D,20091224,000000,37.3856,37.4876,37.3044,37.4718,137977,0
+VIG.US,D,20091228,000000,37.6322,37.6322,37.4004,37.5648,409546,0
+VIG.US,D,20091229,000000,37.6401,37.6777,37.5372,37.5579,319358,0
+VIG.US,D,20091230,000000,37.4074,37.5648,37.4004,37.546,286946,0
+VIG.US,D,20091231,000000,37.6322,37.6322,37.146,37.1539,376853,0
+VIG.US,D,20100104,000000,37.4154,37.6628,37.3292,37.6222,915936,0
+VIG.US,D,20100105,000000,37.6054,37.6134,37.3698,37.5966,367545,0
+VIG.US,D,20100106,000000,37.5787,37.6856,37.553,37.6222,273743,0
+VIG.US,D,20100107,000000,37.5966,37.8114,37.4786,37.8114,278663,0
+VIG.US,D,20100108,000000,37.7084,37.8193,37.5787,37.8114,325310,0
+VIG.US,D,20100111,000000,37.8619,38.05,37.7084,38.0341,315335,0
+VIG.US,D,20100112,000000,37.8282,37.9945,37.7322,37.9074,325412,0
+VIG.US,D,20100113,000000,38.0025,38.1925,37.8371,38.1065,228651,0
+VIG.US,D,20100114,000000,38.0717,38.2085,38.0114,38.1767,232668,0
+VIG.US,D,20100115,000000,38.1065,38.1679,37.6628,37.7797,266616,0
+VIG.US,D,20100119,000000,37.8451,38.2005,37.7945,38.2005,325297,0
+VIG.US,D,20100120,000000,38.0421,38.0421,37.5866,37.8282,351256,0
+VIG.US,D,20100121,000000,37.853,37.9074,37.1866,37.2618,500182,0
+VIG.US,D,20100122,000000,37.1698,37.344,36.6717,36.7242,355205,0
+VIG.US,D,20100125,000000,37.0123,37.0371,36.7827,36.8975,318241,0
+VIG.US,D,20100126,000000,36.7827,37.1054,36.6717,36.7895,252789,0
+VIG.US,D,20100127,000000,36.6391,36.8847,36.4312,36.8549,243971,0
+VIG.US,D,20100128,000000,36.9469,37.0203,36.3182,36.5668,250351,0
+VIG.US,D,20100129,000000,36.6955,36.9311,36.251,36.3004,374000,0
+VIG.US,D,20100201,000000,36.5361,36.7569,36.4312,36.7331,1281369,0
+VIG.US,D,20100202,000000,36.846,37.2618,36.7648,37.243,4315175,0
+VIG.US,D,20100203,000000,37.044,37.1698,36.9311,37.0609,351136,0
+VIG.US,D,20100204,000000,36.8223,36.8629,36.0826,36.0994,654207,0
+VIG.US,D,20100205,000000,36.0074,36.1172,35.4321,36.0281,2907912,0
+VIG.US,D,20100208,000000,36.0351,36.0915,35.7183,35.7183,392834,0
+VIG.US,D,20100209,000000,36.0915,36.4727,35.94,36.2162,326707,0
+VIG.US,D,20100210,000000,36.1786,36.2094,35.8083,36.0994,353840,0
+VIG.US,D,20100211,000000,36.0351,36.4648,35.8618,36.449,327155,0
+VIG.US,D,20100212,000000,36.1856,36.3925,35.9578,36.3598,375219,0
+VIG.US,D,20100216,000000,36.6787,36.9469,36.5133,36.9213,281267,0
+VIG.US,D,20100217,000000,37.1113,37.1787,37.0291,37.146,455089,0
+VIG.US,D,20100218,000000,37.0668,37.4618,37.0668,37.449,286798,0
+VIG.US,D,20100219,000000,37.3361,37.5698,37.2034,37.4718,619237,0
+VIG.US,D,20100222,000000,37.6054,37.6134,37.3212,37.3698,917890,0
+VIG.US,D,20100223,000000,37.3361,37.4004,37.0035,37.044,325298,0
+VIG.US,D,20100224,000000,37.1609,37.3787,37.0609,37.3787,962680,0
+VIG.US,D,20100225,000000,36.9045,37.2787,36.7411,37.2559,592934,0
+VIG.US,D,20100226,000000,37.3292,37.3292,37.0668,37.1787,294361,0
+VIG.US,D,20100301,000000,37.3787,37.5787,37.2886,37.5648,246293,0
+VIG.US,D,20100302,000000,37.7401,37.7945,37.5866,37.6628,478900,0
+VIG.US,D,20100303,000000,37.7876,37.8916,37.6401,37.6708,442783,0
+VIG.US,D,20100304,000000,37.7242,37.8678,37.6628,37.7797,296289,0
+VIG.US,D,20100305,000000,38.0173,38.2005,37.8995,38.2005,367389,0
+VIG.US,D,20100308,000000,38.2163,38.2629,38.0897,38.1233,360800,0
+VIG.US,D,20100309,000000,38.0341,38.3045,38.0341,38.1619,514009,0
+VIG.US,D,20100310,000000,38.1619,38.2481,38.0173,38.1619,424157,0
+VIG.US,D,20100311,000000,38.0807,38.2559,37.8847,38.2559,335383,0
+VIG.US,D,20100312,000000,38.3748,38.3748,38.1153,38.2322,267656,0
+VIG.US,D,20100315,000000,38.2085,38.3827,38.1539,38.3659,376869,0
+VIG.US,D,20100316,000000,38.4936,38.559,38.353,38.5342,370970,0
+VIG.US,D,20100317,000000,38.652,38.8164,38.5966,38.7242,3063129,0
+VIG.US,D,20100318,000000,38.7748,38.7827,38.6104,38.758,358416,0
+VIG.US,D,20100319,000000,38.8025,38.8827,38.455,38.6035,351183,0
+VIG.US,D,20100322,000000,38.5342,38.857,38.447,38.7876,421150,0
+VIG.US,D,20100323,000000,38.8827,39.0966,38.7242,39.0887,353632,0
+VIG.US,D,20100324,000000,38.9847,38.9946,38.6936,38.7154,339112,0
+VIG.US,D,20100325,000000,38.7966,38.8164,38.4144,38.4233,428290,0
+VIG.US,D,20100326,000000,38.5104,38.66,38.3441,38.5193,340613,0
+VIG.US,D,20100329,000000,38.6768,38.7748,38.6204,38.758,348050,0
+VIG.US,D,20100330,000000,38.8094,38.9411,38.7242,38.8332,585755,0
+VIG.US,D,20100331,000000,38.7827,38.857,38.6362,38.7154,306442,0
+VIG.US,D,20100401,000000,38.9471,39.0322,38.7827,38.9946,502348,0
+VIG.US,D,20100405,000000,39.1758,39.2787,38.9946,39.2005,1072571,0
+VIG.US,D,20100406,000000,39.0728,39.2323,39.057,39.1589,510175,0
+VIG.US,D,20100407,000000,39.0807,39.1936,38.8412,39.0094,420847,0
+VIG.US,D,20100408,000000,38.8896,39.1441,38.849,39.0481,389105,0
+VIG.US,D,20100409,000000,39.1372,39.3491,39.0887,39.3361,394625,0
+VIG.US,D,20100412,000000,39.4154,39.4313,39.2955,39.3995,348213,0
+VIG.US,D,20100413,000000,39.3659,39.5075,39.1936,39.4669,289016,0
+VIG.US,D,20100414,000000,39.556,39.7312,39.4154,39.6897,368183,0
+VIG.US,D,20100415,000000,39.6431,39.8016,39.5649,39.7808,415699,0
+VIG.US,D,20100416,000000,39.6728,39.8016,39.2471,39.4451,429557,0
+VIG.US,D,20100419,000000,39.3907,39.6124,39.255,39.5907,394744,0
+VIG.US,D,20100420,000000,39.755,39.865,39.6728,39.8194,338380,0
+VIG.US,D,20100421,000000,39.8808,39.8808,39.6659,39.851,459704,0
+VIG.US,D,20100422,000000,39.652,39.9748,39.455,39.9372,860029,0
+VIG.US,D,20100423,000000,39.9412,40.1778,39.76,40.161,377400,0
+VIG.US,D,20100426,000000,40.2323,40.3412,40.1055,40.1283,566194,0
+VIG.US,D,20100427,000000,39.9828,40.1501,39.3491,39.3907,468026,0
+VIG.US,D,20100428,000000,39.5174,39.6828,39.3273,39.5827,777991,0
+VIG.US,D,20100429,000000,39.8016,40.0758,39.7471,40.0075,313362,0
+VIG.US,D,20100430,000000,40.0838,40.157,39.5471,39.556,374177,0
+VIG.US,D,20100503,000000,39.7471,40.0075,39.6431,39.9432,278020,0
+VIG.US,D,20100504,000000,39.5243,39.5332,38.8896,39.1144,592709,0
+VIG.US,D,20100505,000000,38.8986,39.2243,38.7876,38.955,965334,0
+VIG.US,D,20100506,000000,38.8025,38.9946,30.0348,37.9559,1678110,0
+VIG.US,D,20100507,000000,37.9074,38.0025,36.9905,37.4222,996587,0
+VIG.US,D,20100510,000000,38.8896,39.1837,38.4629,38.857,582563,0
+VIG.US,D,20100511,000000,38.5431,39.1055,38.5342,38.748,403881,0
+VIG.US,D,20100512,000000,38.8649,39.2619,38.849,39.2411,348724,0
+VIG.US,D,20100513,000000,39.1837,39.255,38.8164,38.849,477611,0
+VIG.US,D,20100514,000000,38.6262,38.748,38.0243,38.353,798009,0
+VIG.US,D,20100517,000000,38.4312,38.5342,37.7876,38.3985,590942,0
+VIG.US,D,20100518,000000,38.6936,38.7966,38.0025,38.0807,632104,0
+VIG.US,D,20100519,000000,37.9292,38.0717,37.3936,37.7728,610980,0
+VIG.US,D,20100520,000000,37.0827,37.1193,36.4153,36.4153,1034983,0
+VIG.US,D,20100521,000000,35.8925,36.8143,35.7509,36.7827,1611369,0
+VIG.US,D,20100524,000000,36.6856,36.8717,36.4094,36.4153,673562,0
+VIG.US,D,20100525,000000,35.6727,36.3737,35.3964,36.3598,809261,0
+VIG.US,D,20100526,000000,36.543,36.7827,36.0351,36.0915,1175089,0
+VIG.US,D,20100527,000000,36.7411,37.0668,36.4975,37.0668,508391,0
+VIG.US,D,20100528,000000,37.1113,37.1113,36.5826,36.6955,470154,0
+VIG.US,D,20100601,000000,36.5509,36.9045,36.2014,36.2162,533416,0
+VIG.US,D,20100602,000000,36.344,37.0371,36.2331,37.0371,2292567,0
+VIG.US,D,20100603,000000,37.1866,37.2559,36.8064,37.1054,349844,0
+VIG.US,D,20100604,000000,36.4312,36.6311,35.7509,35.8618,554583,0
+VIG.US,D,20100607,000000,35.8757,36.0351,35.4647,35.5192,497783,0
+VIG.US,D,20100608,000000,35.4251,35.9182,35.3133,35.9014,1359266,0
+VIG.US,D,20100609,000000,36.0678,36.338,35.6381,35.7747,510951,0
+VIG.US,D,20100610,000000,36.2736,36.7153,36.2242,36.7083,360080,0
+VIG.US,D,20100611,000000,36.4094,36.7737,36.3242,36.7331,336465,0
+VIG.US,D,20100614,000000,37.0371,37.2262,36.7569,36.7895,316376,0
+VIG.US,D,20100615,000000,36.8381,37.4618,36.8381,37.455,759786,0
+VIG.US,D,20100616,000000,37.3292,37.5024,37.1866,37.4074,472361,0
+VIG.US,D,20100617,000000,37.4074,37.5024,37.1113,37.4312,212680,0
+VIG.US,D,20100618,000000,37.5698,37.6401,37.4154,37.4718,236725,0
+VIG.US,D,20100621,000000,37.8847,37.9292,37.2559,37.3936,349359,0
+VIG.US,D,20100622,000000,37.4074,37.546,36.7827,36.7985,324427,0
+VIG.US,D,20100623,000000,36.7737,36.9311,36.4727,36.6717,241169,0
+VIG.US,D,20100624,000000,36.3836,36.3925,35.8925,35.9499,288767,0
+VIG.US,D,20100625,000000,36.041,36.1172,35.7429,35.9093,237514,0
+VIG.US,D,20100628,000000,36.0351,36.15,35.7261,35.9014,1512876,0
+VIG.US,D,20100629,000000,35.4093,35.5598,34.8924,35.0736,586651,0
+VIG.US,D,20100630,000000,35.0876,35.3469,34.836,34.9112,578080,0
+VIG.US,D,20100701,000000,34.8677,34.9628,34.4133,34.8528,920818,0
+VIG.US,D,20100702,000000,35.035,35.1242,34.5647,34.7113,421110,0
+VIG.US,D,20100706,000000,35.0924,35.2974,34.6093,34.8628,990541,0
+VIG.US,D,20100707,000000,34.9687,35.8311,34.9281,35.8163,355113,0
+VIG.US,D,20100708,000000,36.0994,36.2736,35.8391,36.1935,318388,0
+VIG.US,D,20100709,000000,36.1935,36.3836,36.1321,36.3529,724548,0
+VIG.US,D,20100712,000000,36.2736,36.3678,36.0994,36.3104,277353,0
+VIG.US,D,20100713,000000,36.6074,36.9549,36.5133,36.8549,491215,0
+VIG.US,D,20100714,000000,36.7153,36.8895,36.5747,36.8143,225840,0
+VIG.US,D,20100715,000000,36.8143,36.8847,36.449,36.846,275712,0
+VIG.US,D,20100716,000000,36.6717,36.7083,35.9242,36.0074,301165,0
+VIG.US,D,20100719,000000,36.1242,36.251,35.9182,36.1321,257403,0
+VIG.US,D,20100720,000000,35.7985,36.6074,35.5133,36.5995,1086622,0
+VIG.US,D,20100721,000000,36.7499,36.7499,36.0351,36.1935,337672,0
+VIG.US,D,20100722,000000,36.6074,37.0371,36.5302,36.8767,320787,0
+VIG.US,D,20100723,000000,36.8311,37.2559,36.7569,37.2124,326245,0
+VIG.US,D,20100726,000000,37.2708,37.5579,37.1955,37.553,488741,0
+VIG.US,D,20100727,000000,37.7401,37.7401,37.344,37.455,493381,0
+VIG.US,D,20100728,000000,37.4004,37.5024,37.2034,37.2975,876398,0
+VIG.US,D,20100729,000000,37.4946,37.5866,36.8223,37.0827,231060,0
+VIG.US,D,20100730,000000,36.7331,37.2618,36.6717,37.1371,225884,0
+VIG.US,D,20100802,000000,37.747,37.8451,37.5192,37.8035,520689,0
+VIG.US,D,20100803,000000,37.7084,37.8282,37.546,37.6628,337518,0
+VIG.US,D,20100804,000000,37.7876,37.948,37.6708,37.9074,349994,0
+VIG.US,D,20100805,000000,37.7876,37.8995,37.6322,37.8995,239931,0
+VIG.US,D,20100806,000000,37.6054,37.8371,37.344,37.7728,276369,0
+VIG.US,D,20100809,000000,38.0341,38.1233,37.853,38.0639,334298,0
+VIG.US,D,20100810,000000,37.747,38.1153,37.5966,37.9649,624647,0
+VIG.US,D,20100811,000000,37.5024,37.5024,37.0035,37.0609,994613,0
+VIG.US,D,20100812,000000,36.6559,36.9965,36.5202,36.9143,916156,0
+VIG.US,D,20100813,000000,36.8223,36.9629,36.7499,36.7895,308261,0
+VIG.US,D,20100816,000000,36.6074,36.8381,36.4312,36.7648,381327,0
+VIG.US,D,20100817,000000,36.9549,37.4618,36.9549,37.243,1243472,0
+VIG.US,D,20100818,000000,37.2341,37.4222,36.9549,37.243,808656,0
+VIG.US,D,20100819,000000,37.1054,37.1193,36.5133,36.6717,998079,0
+VIG.US,D,20100820,000000,36.449,36.6074,36.3312,36.5668,431928,0
+VIG.US,D,20100823,000000,36.7648,36.9311,36.5133,36.5202,309646,0
+VIG.US,D,20100824,000000,36.15,36.2162,35.7816,35.9727,490632,0
+VIG.US,D,20100825,000000,35.7599,36.1935,35.6311,36.0737,479391,0
+VIG.US,D,20100826,000000,36.1638,36.242,35.7747,35.8459,420217,0
+VIG.US,D,20100827,000000,36.0499,36.4094,35.6381,36.3678,374916,0
+VIG.US,D,20100830,000000,36.3529,36.3737,35.9014,35.9093,430643,0
+VIG.US,D,20100831,000000,35.7351,36.0766,35.6391,35.8618,936967,0
+VIG.US,D,20100901,000000,36.2816,36.8549,36.2578,36.8143,741888,0
+VIG.US,D,20100902,000000,36.8717,37.1113,36.8311,37.1054,950674,0
+VIG.US,D,20100903,000000,37.4786,37.4946,37.2124,37.4618,666295,0
+VIG.US,D,20100907,000000,37.2618,37.353,37.146,37.1698,614731,0
+VIG.US,D,20100908,000000,37.2559,37.4946,37.248,37.353,410146,0
+VIG.US,D,20100909,000000,37.7322,37.7322,37.3698,37.4718,499153,0
+VIG.US,D,20100910,000000,37.5579,37.7559,37.4876,37.7084,351645,0
+VIG.US,D,20100913,000000,38.0341,38.0579,37.8114,37.9649,487677,0
+VIG.US,D,20100914,000000,37.8847,38.1153,37.8035,37.9391,387552,0
+VIG.US,D,20100915,000000,37.8916,38.1321,37.7401,38.0807,431924,0
+VIG.US,D,20100916,000000,38.0114,38.1233,37.8916,38.0975,633039,0
+VIG.US,D,20100917,000000,38.2559,38.2877,37.9945,38.0975,664772,0
+VIG.US,D,20100920,000000,38.2629,38.6936,38.1619,38.6262,500354,0
+VIG.US,D,20100921,000000,38.6936,38.8094,38.455,38.5896,1074844,0
+VIG.US,D,20100922,000000,38.5342,38.7748,38.4233,38.5025,607751,0
+VIG.US,D,20100923,000000,38.2629,38.4936,38.1391,38.2085,740057,0
+VIG.US,D,20100924,000000,38.455,38.7242,38.3273,38.6936,628026,0
+VIG.US,D,20100927,000000,38.7748,38.7748,38.5104,38.5193,635805,0
+VIG.US,D,20100928,000000,38.6362,38.9164,38.2559,38.8332,580680,0
+VIG.US,D,20100929,000000,38.6678,38.8412,38.6104,38.7154,471279,0
+VIG.US,D,20100930,000000,38.9263,39.0985,38.453,38.6252,1206221,0
+VIG.US,D,20101001,000000,38.8896,38.955,38.6035,38.7876,418073,0
+VIG.US,D,20101004,000000,38.6846,38.857,38.353,38.5193,7597979,0
+VIG.US,D,20101005,000000,38.9074,39.3273,38.8412,39.2619,850000,0
+VIG.US,D,20101006,000000,39.2411,39.3361,39.1936,39.3361,581835,0
+VIG.US,D,20101007,000000,39.4917,39.4917,39.0094,39.2005,724769,0
+VIG.US,D,20101008,000000,39.2619,39.4837,39.1144,39.3758,363133,0
+VIG.US,D,20101011,000000,39.4154,39.455,39.2955,39.4065,546998,0
+VIG.US,D,20101012,000000,39.3579,39.5332,39.057,39.4154,494877,0
+VIG.US,D,20101013,000000,39.6431,39.865,39.5174,39.6728,774458,0
+VIG.US,D,20101014,000000,39.7144,39.764,39.4223,39.658,617266,0
+VIG.US,D,20101015,000000,39.8996,39.8996,39.4837,39.6728,736476,0
+VIG.US,D,20101018,000000,39.6986,39.9076,39.6352,39.851,626648,0
+VIG.US,D,20101019,000000,39.556,39.6352,39.1144,39.3361,2607512,0
+VIG.US,D,20101020,000000,39.455,39.8738,39.3907,39.7224,1030348,0
+VIG.US,D,20101021,000000,39.9282,40.162,39.658,39.9154,1401376,0
+VIG.US,D,20101022,000000,40.0144,40.0501,39.8273,39.9224,754013,0
+VIG.US,D,20101025,000000,40.1709,40.3333,39.9916,40.0322,776473,0
+VIG.US,D,20101026,000000,39.8996,39.9748,39.7471,39.9224,475131,0
+VIG.US,D,20101027,000000,39.755,39.764,39.3837,39.7312,545098,0
+VIG.US,D,20101028,000000,39.9154,39.9154,39.4451,39.658,454804,0
+VIG.US,D,20101029,000000,39.6154,39.751,39.5332,39.7263,827669,0
+VIG.US,D,20101101,000000,39.9154,40.0907,39.5174,39.7402,617418,0
+VIG.US,D,20101102,000000,39.9828,40.0976,39.9154,39.9996,699421,0
+VIG.US,D,20101103,000000,40.0976,40.0976,39.6124,40.0234,583527,0
+VIG.US,D,20101104,000000,40.4451,40.6669,40.3531,40.6441,986153,0
+VIG.US,D,20101105,000000,40.7234,40.7382,40.5461,40.7155,1022758,0
+VIG.US,D,20101108,000000,40.6521,40.7155,40.4293,40.5937,783902,0
+VIG.US,D,20101109,000000,40.6996,40.6996,40.2808,40.4213,575468,0
+VIG.US,D,20101110,000000,40.4373,40.5323,40.1283,40.5195,392887,0
+VIG.US,D,20101111,000000,40.2234,40.5411,40.2234,40.5195,375268,0
+VIG.US,D,20101112,000000,40.2808,40.3887,39.959,40.1204,441011,0
+VIG.US,D,20101115,000000,40.2719,40.4293,40.1204,40.157,443265,0
+VIG.US,D,20101116,000000,39.8996,39.9996,39.3995,39.556,1400570,0
+VIG.US,D,20101117,000000,39.5907,39.6986,39.5174,39.6273,1076796,0
+VIG.US,D,20101118,000000,39.9828,40.2887,39.9282,40.1352,956891,0
+VIG.US,D,20101119,000000,40.0976,40.3125,39.967,40.3035,473319,0
+VIG.US,D,20101122,000000,40.1867,40.3035,39.8342,40.2808,855587,0
+VIG.US,D,20101123,000000,39.8896,39.9372,39.5748,39.755,856100,0
+VIG.US,D,20101124,000000,39.9996,40.3461,39.9996,40.3412,469710,0
+VIG.US,D,20101126,000000,40.0976,40.1709,39.9916,39.9996,191582,0
+VIG.US,D,20101129,000000,39.8422,39.9996,39.4837,39.9282,684220,0
+VIG.US,D,20101130,000000,39.5778,40.0392,39.5699,39.8402,622911,0
+VIG.US,D,20101201,000000,40.4293,40.7451,40.4213,40.6837,663672,0
+VIG.US,D,20101202,000000,40.7531,41.1274,40.7234,41.1036,1111684,0
+VIG.US,D,20101203,000000,40.9372,41.2006,40.9372,41.157,690666,0
+VIG.US,D,20101206,000000,41.1818,41.1818,40.9778,41.056,565363,0
+VIG.US,D,20101207,000000,41.4145,41.4284,41.1274,41.1412,883830,0
+VIG.US,D,20101208,000000,41.1908,41.2531,40.9976,41.1492,1512453,0
+VIG.US,D,20101209,000000,41.3561,41.365,41.056,41.2006,600178,0
+VIG.US,D,20101210,000000,41.3323,41.4224,41.2234,41.4056,1259257,0
+VIG.US,D,20101213,000000,41.5699,41.7293,41.4501,41.4581,1965799,0
+VIG.US,D,20101214,000000,41.5472,41.7225,41.5224,41.6263,659261,0
+VIG.US,D,20101215,000000,41.5789,41.7443,41.5135,41.5789,679330,0
+VIG.US,D,20101216,000000,41.5789,41.8423,41.466,41.8423,976513,0
+VIG.US,D,20101217,000000,41.8571,41.8957,41.7125,41.865,967652,0
+VIG.US,D,20101220,000000,42.0294,42.0482,41.7611,41.9027,855844,0
+VIG.US,D,20101221,000000,42.07,42.07,41.9027,41.9601,845822,0
+VIG.US,D,20101222,000000,41.865,41.865,41.7363,41.8423,817343,0
+VIG.US,D,20101223,000000,41.8571,41.865,41.7293,41.8145,978126,0
+VIG.US,D,20101227,000000,41.7611,41.7611,41.6105,41.7125,692988,0
+VIG.US,D,20101228,000000,41.8235,41.8235,41.6105,41.7611,726889,0
+VIG.US,D,20101229,000000,41.865,41.9274,41.7907,41.7907,785584,0
+VIG.US,D,20101230,000000,41.7997,41.8571,41.7205,41.7858,792453,0
+VIG.US,D,20101231,000000,41.7135,41.8452,41.6571,41.7293,481540,0
+VIG.US,D,20110103,000000,42.0214,42.1185,41.9432,42.0056,1085801,0
+VIG.US,D,20110104,000000,42.1016,42.1492,41.6263,41.7521,932952,0
+VIG.US,D,20110105,000000,41.6739,41.8719,41.6105,41.7779,1969721,0
+VIG.US,D,20110106,000000,41.8423,41.8571,41.5472,41.6195,1072667,0
+VIG.US,D,20110107,000000,41.7125,41.7611,41.3838,41.5937,1052516,0
+VIG.US,D,20110110,000000,41.5472,41.6026,41.3066,41.5699,1482850,0
+VIG.US,D,20110111,000000,41.7521,41.865,41.6432,41.7443,753281,0
+VIG.US,D,20110112,000000,41.9997,42.1254,41.9195,42.0482,1887157,0
+VIG.US,D,20110113,000000,42.0868,42.1492,41.9749,42.07,606597,0
+VIG.US,D,20110114,000000,42.0214,42.2284,41.9195,42.1967,1089374,0
+VIG.US,D,20110118,000000,42.3234,42.471,42.2462,42.464,1583391,0
+VIG.US,D,20110119,000000,42.471,42.5056,42.1898,42.2779,1012151,0
+VIG.US,D,20110120,000000,42.2858,42.3798,42.0937,42.2779,606653,0
+VIG.US,D,20110121,000000,42.4571,42.5146,42.2938,42.3392,633772,0
+VIG.US,D,20110124,000000,42.364,42.6215,42.2779,42.6017,972458,0
+VIG.US,D,20110125,000000,42.5472,42.6383,42.3314,42.6383,945209,0
+VIG.US,D,20110126,000000,42.767,42.7898,42.6145,42.7125,929874,0
+VIG.US,D,20110127,000000,42.7205,42.7443,42.6017,42.6631,844766,0
+VIG.US,D,20110128,000000,42.7076,42.7829,41.9838,42.0482,836740,0
+VIG.US,D,20110131,000000,42.1996,42.3364,42.063,42.3204,694282,0
+VIG.US,D,20110201,000000,42.5146,42.7987,42.4116,42.767,2785038,0
+VIG.US,D,20110202,000000,42.5868,42.7125,42.5314,42.5868,928573,0
+VIG.US,D,20110203,000000,42.5561,42.7353,42.3798,42.6819,855546,0
+VIG.US,D,20110204,000000,42.7205,42.8323,42.573,42.8323,689126,0
+VIG.US,D,20110207,000000,42.9493,43.1641,42.9265,43.0829,1014420,0
+VIG.US,D,20110208,000000,43.2057,43.3086,43.0225,43.2819,1510946,0
+VIG.US,D,20110209,000000,43.2264,43.266,42.9917,43.1413,1208048,0
+VIG.US,D,20110210,000000,42.9917,43.172,42.8849,43.1245,728840,0
+VIG.US,D,20110211,000000,42.9829,43.4968,42.9313,43.4492,601046,0
+VIG.US,D,20110214,000000,43.4492,43.5304,43.3562,43.5066,626379,0
+VIG.US,D,20110215,000000,43.4166,43.5146,43.2354,43.3958,850054,0
+VIG.US,D,20110216,000000,43.5522,43.7354,43.48,43.6404,855118,0
+VIG.US,D,20110218,000000,43.8601,44.1325,43.8384,44.1325,822927,0
+VIG.US,D,20110222,000000,43.9166,44.0661,43.4254,43.5304,1218355,0
+VIG.US,D,20110223,000000,43.6156,43.68,43.1413,43.3086,941238,0
+VIG.US,D,20110224,000000,43.273,43.371,42.8651,43.1908,794753,0
+VIG.US,D,20110225,000000,43.3304,43.5354,43.2581,43.48,867604,0
+VIG.US,D,20110228,000000,43.6829,43.8433,43.5442,43.77,817895,0
+VIG.US,D,20110301,000000,43.9265,43.9769,43.2106,43.2334,1275497,0
+VIG.US,D,20110302,000000,43.1878,43.4403,43.0739,43.3066,633149,0
+VIG.US,D,20110303,000000,43.6404,44.1017,43.5938,44.0205,844968,0
+VIG.US,D,20110304,000000,44.0433,44.0829,43.4403,43.7274,1009548,0
+VIG.US,D,20110307,000000,43.8779,44.0117,43.2908,43.4334,854709,0
+VIG.US,D,20110308,000000,43.5224,43.9027,43.3146,43.8304,569674,0
+VIG.US,D,20110309,000000,43.7988,43.9027,43.568,43.8136,880778,0
+VIG.US,D,20110310,000000,43.48,43.48,42.9373,43.0037,948632,0
+VIG.US,D,20110311,000000,42.8274,43.4017,42.8185,43.2403,898868,0
+VIG.US,D,20110314,000000,43.0463,43.1086,42.6987,43.0067,610954,0
+VIG.US,D,20110315,000000,42.0214,42.7829,41.8511,42.5393,1784477,0
+VIG.US,D,20110316,000000,42.4354,42.5472,41.5789,41.8878,1510647,0
+VIG.US,D,20110317,000000,42.3818,42.567,42.165,42.3818,1262878,0
+VIG.US,D,20110318,000000,42.7789,42.9225,42.4442,42.5759,1804662,0
+VIG.US,D,20110321,000000,42.9621,43.3958,42.9621,43.2968,1025025,0
+VIG.US,D,20110322,000000,43.2403,43.3294,43.0879,43.1225,495385,0
+VIG.US,D,20110323,000000,43.0759,43.4027,42.9165,43.3146,686776,0
+VIG.US,D,20110324,000000,43.5848,43.7116,43.3472,43.6404,761879,0
+VIG.US,D,20110325,000000,43.7364,43.9433,43.6552,43.7849,512870,0
+VIG.US,D,20110328,000000,43.8879,43.9433,43.6552,43.6641,721349,0
+VIG.US,D,20110329,000000,43.5938,43.9265,43.4958,43.9087,555999,0
+VIG.US,D,20110330,000000,44.1353,44.3265,44.0681,44.2295,607612,0
+VIG.US,D,20110331,000000,44.2493,44.3809,44.2195,44.2275,620578,0
+VIG.US,D,20110401,000000,44.4829,44.6364,44.372,44.5235,723750,0
+VIG.US,D,20110404,000000,44.58,44.6294,44.4928,44.6038,1006569,0
+VIG.US,D,20110405,000000,44.5622,44.8216,44.5017,44.6532,588541,0
+VIG.US,D,20110406,000000,44.8532,44.9146,44.6126,44.7394,432982,0
+VIG.US,D,20110407,000000,44.675,44.778,44.3899,44.6038,508692,0
+VIG.US,D,20110408,000000,44.786,44.786,44.2948,44.4829,540921,0
+VIG.US,D,20110411,000000,44.5404,44.6908,44.3384,44.4215,593589,0
+VIG.US,D,20110412,000000,44.2057,44.2453,43.9087,44.0453,684263,0
+VIG.US,D,20110413,000000,44.2671,44.3027,43.9087,44.1017,430566,0
+VIG.US,D,20110414,000000,43.9433,44.2948,43.7592,44.2146,650978,0
+VIG.US,D,20110415,000000,44.2948,44.5404,44.1741,44.4611,745724,0
+VIG.US,D,20110418,000000,44.0542,44.0542,43.6641,43.9512,902948,0
+VIG.US,D,20110419,000000,44.0453,44.1681,43.9344,44.1533,575235,0
+VIG.US,D,20110420,000000,44.7552,44.8652,44.6532,44.8028,918444,0
+VIG.US,D,20110421,000000,44.9364,44.9711,44.786,44.9295,611728,0
+VIG.US,D,20110425,000000,44.9453,44.9453,44.6216,44.778,720952,0
+VIG.US,D,20110426,000000,44.881,45.3215,44.881,45.28,538994,0
+VIG.US,D,20110427,000000,45.3711,45.4879,45.0651,45.4335,758015,0
+VIG.US,D,20110428,000000,45.3631,45.6622,45.3215,45.6305,582658,0
+VIG.US,D,20110429,000000,45.676,45.8087,45.583,45.777,641004,0
+VIG.US,D,20110502,000000,45.976,46.0454,45.5949,45.6622,1581308,0
+VIG.US,D,20110503,000000,45.6305,45.6305,45.2166,45.3859,609413,0
+VIG.US,D,20110504,000000,45.3711,45.3859,44.9146,45.0889,604770,0
+VIG.US,D,20110505,000000,44.8592,45.0572,44.4542,44.675,739886,0
+VIG.US,D,20110506,000000,45.1849,45.3463,44.6988,44.8532,823748,0
+VIG.US,D,20110509,000000,44.9067,45.2325,44.8652,45.1225,667713,0
+VIG.US,D,20110510,000000,45.2404,45.4721,45.2166,45.4157,979124,0
+VIG.US,D,20110511,000000,45.4077,45.4077,44.8028,45.0107,845157,0
+VIG.US,D,20110512,000000,44.8978,45.3781,44.7236,45.3275,1728320,0
+VIG.US,D,20110513,000000,45.3998,45.4721,44.8384,45.0433,561008,0
+VIG.US,D,20110516,000000,44.9067,45.2166,44.8116,44.9067,439633,0
+VIG.US,D,20110517,000000,44.7076,44.874,44.4611,44.7236,976042,0
+VIG.US,D,20110518,000000,44.7948,45.1394,44.675,45.0889,1412453,0
+VIG.US,D,20110519,000000,45.2166,45.3711,45.0018,45.2503,637301,0
+VIG.US,D,20110520,000000,45.1047,45.2166,44.786,44.9632,482212,0
+VIG.US,D,20110523,000000,44.3899,44.6216,44.3195,44.4829,772504,0
+VIG.US,D,20110524,000000,44.6126,44.684,44.372,44.4215,2296151,0
+VIG.US,D,20110525,000000,44.2849,44.6602,44.0611,44.5235,856654,0
+VIG.US,D,20110526,000000,44.4611,44.6908,44.2225,44.6364,880965,0
+VIG.US,D,20110527,000000,44.8028,44.9067,44.6671,44.7464,627250,0
+VIG.US,D,20110531,000000,45.1889,45.2127,44.8652,45.1978,1833206,0
+VIG.US,D,20110601,000000,45.079,45.1394,44.2363,44.2671,1510326,0
+VIG.US,D,20110602,000000,44.277,44.3126,43.8552,44.0769,874174,0
+VIG.US,D,20110603,000000,43.6244,43.9591,43.4878,43.7274,870852,0
+VIG.US,D,20110606,000000,43.567,43.7196,43.4086,43.464,725872,0
+VIG.US,D,20110607,000000,43.6176,43.7869,43.4254,43.4492,676225,0
+VIG.US,D,20110608,000000,43.3878,43.5076,43.272,43.3552,797403,0
+VIG.US,D,20110609,000000,43.465,43.8987,43.3789,43.6829,781186,0
+VIG.US,D,20110610,000000,43.5244,43.5858,43.0502,43.0651,1128430,0
+VIG.US,D,20110613,000000,43.1522,43.3215,42.9285,43.1067,937986,0
+VIG.US,D,20110614,000000,43.48,43.8225,43.4403,43.6492,676010,0
+VIG.US,D,20110615,000000,43.3452,43.4958,42.9067,43.0353,980331,0
+VIG.US,D,20110616,000000,43.0027,43.4096,42.9769,43.2799,813208,0
+VIG.US,D,20110617,000000,43.666,43.7225,43.3066,43.4166,1012359,0
+VIG.US,D,20110620,000000,43.3126,43.7988,43.2334,43.7413,1244664,0
+VIG.US,D,20110621,000000,43.9383,44.2195,43.8433,44.1503,1080848,0
+VIG.US,D,20110622,000000,44.0334,44.2117,43.874,43.8987,874599,0
+VIG.US,D,20110623,000000,43.3958,43.7146,43.0205,43.6958,2568042,0
+VIG.US,D,20110624,000000,43.7532,43.7621,43.1878,43.2571,973680,0
+VIG.US,D,20110627,000000,43.2977,43.7294,43.1878,43.57,802204,0
+VIG.US,D,20110628,000000,43.779,44.1581,43.6958,44.1581,702727,0
+VIG.US,D,20110629,000000,44.3305,44.4532,44.0889,44.3532,1393228,0
+VIG.US,D,20110630,000000,44.5176,44.882,44.4483,44.8454,892421,0
+VIG.US,D,20110701,000000,44.7948,45.5176,44.7464,45.4671,1692033,0
+VIG.US,D,20110705,000000,45.4513,45.4751,45.2523,45.3305,883838,0
+VIG.US,D,20110706,000000,45.2592,45.6196,45.2592,45.583,1627254,0
+VIG.US,D,20110707,000000,45.975,46.1672,45.9324,46.074,1204656,0
+VIG.US,D,20110708,000000,45.6355,45.7572,45.4355,45.7483,620164,0
+VIG.US,D,20110711,000000,45.3177,45.3879,45.0117,45.1235,1088078,0
+VIG.US,D,20110712,000000,45.0117,45.3879,44.9562,44.9958,1185518,0
+VIG.US,D,20110713,000000,45.2285,45.4919,44.972,45.075,646219,0
+VIG.US,D,20110714,000000,45.2285,45.3799,44.7324,44.8028,737153,0
+VIG.US,D,20110715,000000,45.0513,45.0513,44.7156,45.0206,831491,0
+VIG.US,D,20110718,000000,44.8216,44.9067,44.3958,44.6364,1192714,0
+VIG.US,D,20110719,000000,44.9067,45.3225,44.9067,45.2839,909605,0
+VIG.US,D,20110720,000000,45.3573,45.3799,45.0305,45.1235,1182798,0
+VIG.US,D,20110721,000000,45.3403,45.6513,45.1879,45.5651,774211,0
+VIG.US,D,20110722,000000,45.4751,45.5553,45.1959,45.3573,908872,0
+VIG.US,D,20110725,000000,44.8908,45.3007,44.8908,45.0651,1160450,0
+VIG.US,D,20110726,000000,44.981,44.9899,44.5592,44.6096,703790,0
+VIG.US,D,20110727,000000,44.379,44.4116,43.7056,43.77,1171766,0
+VIG.US,D,20110728,000000,43.779,44.0334,43.4572,43.5304,1132961,0
+VIG.US,D,20110729,000000,43.2165,43.6522,42.9917,43.2868,1466811,0
+VIG.US,D,20110801,000000,43.8096,43.9225,42.7135,43.1225,2165396,0
+VIG.US,D,20110802,000000,42.8829,43.07,42.1522,42.1522,2298805,0
+VIG.US,D,20110803,000000,42.2412,42.4016,41.5907,42.369,3757910,0
+VIG.US,D,20110804,000000,41.8878,41.9195,40.5343,40.5798,3512849,0
+VIG.US,D,20110805,000000,41.1927,41.27,39.7748,40.8303,4591413,0
+VIG.US,D,20110808,000000,39.9342,40.3907,38.549,38.5728,3703102,0
+VIG.US,D,20110809,000000,39.0758,40.0471,37.7936,40.0471,4769948,0
+VIG.US,D,20110810,000000,39.4313,39.5421,38.2114,38.3005,5528010,0
+VIG.US,D,20110811,000000,38.5817,40.4233,38.4372,39.8858,3377010,0
+VIG.US,D,20110812,000000,40.3035,40.5729,39.9194,40.3412,2992036,0
+VIG.US,D,20110815,000000,40.7204,41.063,40.5343,41.0472,1243387,0
+VIG.US,D,20110816,000000,40.7422,41.0868,40.4461,40.8303,1325358,0
+VIG.US,D,20110817,000000,41.1422,41.3264,40.5491,40.8471,1595413,0
+VIG.US,D,20110818,000000,39.949,39.9708,38.9649,39.3253,3478289,0
+VIG.US,D,20110819,000000,38.851,39.855,38.8431,38.9005,3141980,0
+VIG.US,D,20110822,000000,39.7748,39.7748,38.9005,39.0124,1473038,0
+VIG.US,D,20110823,000000,39.1807,40.2719,39.0758,40.2402,2126079,0
+VIG.US,D,20110824,000000,40.1857,40.7511,40.0293,40.7045,1671346,0
+VIG.US,D,20110825,000000,40.8947,41.0046,39.8858,40.0471,1658203,0
+VIG.US,D,20110826,000000,39.9046,40.7363,39.2293,40.5649,953551,0
+VIG.US,D,20110829,000000,41.1352,41.6175,41.056,41.5997,1556516,0
+VIG.US,D,20110830,000000,41.4392,41.9353,41.1758,41.6967,1261154,0
+VIG.US,D,20110831,000000,41.9818,42.2818,41.5917,41.8997,2562702,0
+VIG.US,D,20110901,000000,41.968,42.266,41.4392,41.4779,1726628,0
+VIG.US,D,20110902,000000,40.8462,40.962,40.4253,40.5313,731507,0
+VIG.US,D,20110906,000000,39.3411,40.2847,39.3411,40.2362,2071211,0
+VIG.US,D,20110907,000000,40.8234,41.2502,40.662,41.2412,1046876,0
+VIG.US,D,20110908,000000,41.0798,41.4274,40.7253,40.8234,1158075,0
+VIG.US,D,20110909,000000,40.4115,40.4115,39.5005,39.7263,1812430,0
+VIG.US,D,20110912,000000,39.2757,39.9342,39.0857,39.9194,1536336,0
+VIG.US,D,20110913,000000,40.0124,40.3551,39.7164,40.257,1397559,0
+VIG.US,D,20110914,000000,40.4709,41.3858,39.9194,40.8947,866150,0
+VIG.US,D,20110915,000000,41.2858,41.5669,40.9046,41.5442,2335160,0
+VIG.US,D,20110916,000000,41.6679,41.9086,41.4135,41.7245,1316358,0
+VIG.US,D,20110919,000000,41.0472,41.5195,40.8234,41.3422,769855,0
+VIG.US,D,20110920,000000,41.5264,41.9442,41.2402,41.3521,1614125,0
+VIG.US,D,20110921,000000,41.3521,41.461,40.1956,40.2402,4068306,0
+VIG.US,D,20110922,000000,39.053,39.2451,38.3708,38.8342,4258180,0
+VIG.US,D,20110923,000000,38.6966,39.1956,38.5827,39.0015,2275581,0
+VIG.US,D,20110926,000000,39.355,39.9996,38.8966,39.9828,1945394,0
+VIG.US,D,20110927,000000,40.7729,41.1214,40.26,40.4769,2549396,0
+VIG.US,D,20110928,000000,40.5957,40.7967,39.5847,39.6461,1757248,0
+VIG.US,D,20110929,000000,40.4025,40.4769,39.3827,40.0679,1632703,0
+VIG.US,D,20110930,000000,39.6085,40.0095,39.2461,39.2867,1623544,0
+VIG.US,D,20111003,000000,39.0104,39.4303,38.2669,38.2669,2645924,0
+VIG.US,D,20111004,000000,37.8084,39.1709,37.4946,39.0907,3168630,0
+VIG.US,D,20111005,000000,39.1381,39.7016,38.9144,39.6461,3917699,0
+VIG.US,D,20111006,000000,39.5253,40.2184,39.3411,40.1738,1123004,0
+VIG.US,D,20111007,000000,40.4847,40.5025,39.8154,40.0422,2203531,0
+VIG.US,D,20111010,000000,40.6798,41.2412,40.6373,41.2412,1258012,0
+VIG.US,D,20111011,000000,40.9768,41.2888,40.9768,41.2184,825475,0
+VIG.US,D,20111012,000000,41.564,41.9907,41.3897,41.5481,1895791,0
+VIG.US,D,20111013,000000,41.3115,41.5571,41.0482,41.4046,1033653,0
+VIG.US,D,20111014,000000,41.9749,42.0799,41.6363,42.0571,1123861,0
+VIG.US,D,20111017,000000,42.0214,42.0214,41.2412,41.3115,1016814,0
+VIG.US,D,20111018,000000,41.2502,42.4016,41.0056,42.1204,1822977,0
+VIG.US,D,20111019,000000,42.1343,42.3868,41.7491,41.8621,1636337,0
+VIG.US,D,20111020,000000,41.9086,42.1996,41.5076,42.0492,1858371,0
+VIG.US,D,20111021,000000,42.574,43.0165,42.4977,42.9819,1286271,0
+VIG.US,D,20111024,000000,43.1492,43.4076,43.0304,43.3195,1757491,0
+VIG.US,D,20111025,000000,43.1343,43.1343,42.4412,42.5393,1281004,0
+VIG.US,D,20111026,000000,42.9739,43.0067,42.1928,42.8621,1020944,0
+VIG.US,D,20111027,000000,43.9007,44.375,43.5442,44.0532,2287071,0
+VIG.US,D,20111028,000000,43.9314,44.1265,43.8849,44.0265,1268361,0
+VIG.US,D,20111031,000000,43.4562,43.6532,43.0739,43.0739,782003,0
+VIG.US,D,20111101,000000,42.071,42.463,41.8868,41.9997,1206065,0
+VIG.US,D,20111102,000000,42.5324,42.8621,42.3868,42.7641,943673,0
+VIG.US,D,20111103,000000,43.1661,43.578,42.7254,43.5066,521981,0
+VIG.US,D,20111104,000000,43.2215,43.3858,42.8155,43.3591,812576,0
+VIG.US,D,20111107,000000,43.3601,43.6264,42.9007,43.6008,2314598,0
+VIG.US,D,20111108,000000,43.8186,44.1533,43.3868,44.0929,2085242,0
+VIG.US,D,20111109,000000,43.2235,43.3195,42.4898,42.6234,1914855,0
+VIG.US,D,20111110,000000,43.1265,43.2968,42.666,43.0551,1434229,0
+VIG.US,D,20111111,000000,43.5442,44.0117,43.5442,43.9057,703213,0
+VIG.US,D,20111114,000000,43.8364,43.876,43.4235,43.6186,1210488,0
+VIG.US,D,20111115,000000,43.5621,43.975,43.3443,43.7542,1592865,0
+VIG.US,D,20111116,000000,43.3443,43.9007,43.1027,43.1492,1220243,0
+VIG.US,D,20111117,000000,43.1027,43.2482,42.3284,42.5957,1657109,0
+VIG.US,D,20111118,000000,42.8541,42.8829,42.4977,42.6848,2943732,0
+VIG.US,D,20111121,000000,42.1204,42.166,41.5719,41.9175,1996095,0
+VIG.US,D,20111122,000000,41.8779,42.1749,41.6521,41.8481,1999354,0
+VIG.US,D,20111123,000000,41.5403,41.5403,41.0304,41.058,2067428,0
+VIG.US,D,20111125,000000,41.0125,41.3719,40.9768,40.9768,607769,0
+VIG.US,D,20111128,000000,41.9907,42.1996,41.7491,42.0393,1183322,0
+VIG.US,D,20111129,000000,42.166,42.463,42.071,42.2977,1346293,0
+VIG.US,D,20111130,000000,43.377,43.8968,43.3591,43.8552,1658078,0
+VIG.US,D,20111201,000000,43.8116,44.1175,43.667,43.771,1171610,0
+VIG.US,D,20111202,000000,44.1939,44.2275,43.5868,43.667,1598966,0
+VIG.US,D,20111205,000000,44.2295,44.3205,43.771,44.0185,1058350,0
+VIG.US,D,20111206,000000,44.0067,44.3711,43.8869,44.1393,1311499,0
+VIG.US,D,20111207,000000,44.0403,44.4314,43.7076,44.2275,1938494,0
+VIG.US,D,20111208,000000,44.0473,44.1295,43.377,43.4888,1307610,0
+VIG.US,D,20111209,000000,43.6978,44.2651,43.6522,44.1779,1172318,0
+VIG.US,D,20111212,000000,43.9007,43.9057,43.2304,43.6008,1504451,0
+VIG.US,D,20111213,000000,43.8473,44.0305,43.0531,43.2453,1819013,0
+VIG.US,D,20111214,000000,43.0671,43.2215,42.669,42.767,1657297,0
+VIG.US,D,20111215,000000,43.1759,43.27,42.8541,42.9561,1613249,0
+VIG.US,D,20111216,000000,43.2542,43.3591,42.8155,42.9709,1425253,0
+VIG.US,D,20111219,000000,43.1314,43.2453,42.4997,42.6116,1755718,0
+VIG.US,D,20111220,000000,43.2215,43.8542,43.1918,43.8047,1317146,0
+VIG.US,D,20111221,000000,43.7978,43.9591,43.4968,43.9027,1312946,0
+VIG.US,D,20111222,000000,44.0631,44.0869,43.869,44.0473,2095734,0
+VIG.US,D,20111223,000000,44.2195,44.5176,44.1215,44.5027,1159306,0
+VIG.US,D,20111227,000000,44.4691,44.6878,44.3899,44.5928,1128095,0
+VIG.US,D,20111228,000000,44.6562,44.671,44.0007,44.0561,4223973,0
+VIG.US,D,20111229,000000,44.1849,44.5651,44.1483,44.5344,2127967,0
+VIG.US,D,20111230,000000,44.5631,44.5631,44.2859,44.2948,1395029,0
+VIG.US,D,20120103,000000,45.0681,45.177,44.784,44.7928,2228891,0
+VIG.US,D,20120104,000000,44.7384,44.8592,44.583,44.8206,1989417,0
+VIG.US,D,20120105,000000,44.6404,44.8106,44.2552,44.776,1089239,0
+VIG.US,D,20120106,000000,44.8454,44.8522,44.4849,44.6344,1389054,0
+VIG.US,D,20120109,000000,44.7048,44.7532,44.476,44.6968,1787069,0
+VIG.US,D,20120110,000000,45.0602,45.2137,44.9562,45.0315,1994306,0
+VIG.US,D,20120111,000000,44.8898,44.8898,44.671,44.8652,1791168,0
+VIG.US,D,20120112,000000,44.973,44.973,44.5988,44.8898,1805486,0
+VIG.US,D,20120113,000000,44.6562,44.7384,44.3899,44.7206,1371128,0
+VIG.US,D,20120117,000000,45.1354,45.2959,44.9463,45.0126,1945191,0
+VIG.US,D,20120118,000000,45.0453,45.4573,44.9067,45.4493,1270748,0
+VIG.US,D,20120119,000000,45.5483,45.6444,45.3365,45.6364,1752111,0
+VIG.US,D,20120120,000000,45.5978,45.6998,45.5235,45.6998,1883745,0
+VIG.US,D,20120123,000000,45.6275,45.8484,45.4909,45.686,1772259,0
+VIG.US,D,20120124,000000,45.4741,45.7325,45.4007,45.7325,1052662,0
+VIG.US,D,20120125,000000,45.6444,46.1058,45.4255,46.0266,2023513,0
+VIG.US,D,20120126,000000,46.2038,46.2949,45.7592,45.9186,1302641,0
+VIG.US,D,20120127,000000,45.7414,45.8087,45.5077,45.686,1776338,0
+VIG.US,D,20120130,000000,45.3711,45.5235,45.1186,45.5077,2385263,0
+VIG.US,D,20120131,000000,45.7424,45.788,45.2493,45.4533,2497729,0
+VIG.US,D,20120201,000000,45.8156,45.9958,45.676,45.8018,1845487,0
+VIG.US,D,20120202,000000,45.8632,45.989,45.6929,45.787,2936831,0
+VIG.US,D,20120203,000000,46.2276,46.3256,46.1236,46.3177,1659547,0
+VIG.US,D,20120206,000000,46.1562,46.2781,46.088,46.2622,1422524,0
+VIG.US,D,20120207,000000,46.1652,46.4424,46.0038,46.3652,1860102,0
+VIG.US,D,20120208,000000,46.4077,46.4801,46.1404,46.3652,1231532,0
+VIG.US,D,20120209,000000,46.4523,46.4523,46.1058,46.3573,1585581,0
+VIG.US,D,20120210,000000,46.0117,46.0721,45.8404,46.0721,2223757,0
+VIG.US,D,20120213,000000,46.3573,46.4523,46.1484,46.3989,1285627,0
+VIG.US,D,20120214,000000,46.3503,46.3711,46.079,46.3573,1400866,0
+VIG.US,D,20120215,000000,46.5265,46.5415,46.0117,46.1236,1489869,0
+VIG.US,D,20120216,000000,46.2365,46.5691,46.1335,46.5335,1299074,0
+VIG.US,D,20120217,000000,46.6751,46.7226,46.5415,46.6187,1125519,0
+VIG.US,D,20120221,000000,46.7474,46.7711,46.4424,46.5781,1257813,0
+VIG.US,D,20120222,000000,46.4801,46.5939,46.3424,46.4236,1312499,0
+VIG.US,D,20120223,000000,46.4424,46.7058,46.3573,46.6681,1545047,0
+VIG.US,D,20120224,000000,46.7632,46.8781,46.6979,46.7711,1763156,0
+VIG.US,D,20120227,000000,46.5869,46.9504,46.4424,46.7959,1379526,0
+VIG.US,D,20120228,000000,46.8523,46.9018,46.683,46.8523,1054789,0
+VIG.US,D,20120229,000000,46.9335,46.9969,46.5899,46.7019,1414205,0
+VIG.US,D,20120301,000000,46.8197,46.9504,46.6681,46.8038,1505470,0
+VIG.US,D,20120302,000000,46.7791,46.8117,46.5245,46.6593,1235067,0
+VIG.US,D,20120305,000000,46.6038,46.6681,46.3652,46.6255,1330380,0
+VIG.US,D,20120306,000000,46.2087,46.2176,45.882,45.985,2129995,0
+VIG.US,D,20120307,000000,46.076,46.3068,46.0008,46.2592,941144,0
+VIG.US,D,20120308,000000,46.4781,46.7048,46.3781,46.6425,1593711,0
+VIG.US,D,20120309,000000,46.7048,46.9117,46.6335,46.8038,1512843,0
+VIG.US,D,20120312,000000,46.8444,46.9573,46.7711,46.9187,884804,0
+VIG.US,D,20120313,000000,47.1374,47.585,47.0454,47.585,2842987,0
+VIG.US,D,20120314,000000,47.585,47.6157,47.3296,47.4296,2645211,0
+VIG.US,D,20120315,000000,47.4593,47.6771,47.3296,47.6771,1162495,0
+VIG.US,D,20120316,000000,47.7315,47.7673,47.5801,47.6117,1311311,0
+VIG.US,D,20120319,000000,47.5761,47.7543,47.5029,47.6484,1124186,0
+VIG.US,D,20120320,000000,47.4514,47.5029,47.2662,47.4207,1007937,0
+VIG.US,D,20120321,000000,47.4118,47.486,47.2573,47.3296,2104071,0
+VIG.US,D,20120322,000000,47.1454,47.1622,46.8603,47.0543,1283963,0
+VIG.US,D,20120323,000000,47.0988,47.196,46.7959,47.1216,1803267,0
+VIG.US,D,20120326,000000,47.4415,47.7593,47.4415,47.7405,1562785,0
+VIG.US,D,20120327,000000,47.8305,47.8533,47.6445,47.6603,1094430,0
+VIG.US,D,20120328,000000,47.6445,47.6731,47.1722,47.4147,1068772,0
+VIG.US,D,20120329,000000,47.188,47.5197,47.0563,47.4989,1207425,0
+VIG.US,D,20120330,000000,47.7701,47.7949,47.4989,47.6841,1090054,0
+VIG.US,D,20120402,000000,47.6445,48.1237,47.5969,48.0088,1554909,0
+VIG.US,D,20120403,000000,47.9435,47.9861,47.4989,47.7831,1365567,0
+VIG.US,D,20120404,000000,47.4543,47.5118,47.2504,47.4147,1011986,0
+VIG.US,D,20120405,000000,47.2602,47.5345,47.2504,47.3494,791510,0
+VIG.US,D,20120409,000000,46.8365,46.984,46.7147,46.8365,799065,0
+VIG.US,D,20120410,000000,46.7553,46.7553,45.9672,46.0078,1683266,0
+VIG.US,D,20120411,000000,46.3691,46.4949,46.2988,46.3781,999554,0
+VIG.US,D,20120412,000000,46.4503,46.9988,46.4137,46.984,767980,0
+VIG.US,D,20120413,000000,46.9117,46.9117,46.5177,46.5583,2142149,0
+VIG.US,D,20120416,000000,46.8207,46.99,46.6107,46.7632,762273,0
+VIG.US,D,20120417,000000,47.083,47.5523,47.0316,47.4326,1174832,0
+VIG.US,D,20120418,000000,47.293,47.4326,47.196,47.3098,759210,0
+VIG.US,D,20120419,000000,47.3246,47.4147,46.7959,47.0226,939383,0
+VIG.US,D,20120420,000000,47.2276,47.4147,47.1722,47.2346,888223,0
+VIG.US,D,20120423,000000,46.7959,46.8038,46.4622,46.7474,1441366,0
+VIG.US,D,20120424,000000,46.8365,47.0316,46.7553,46.8781,727895,0
+VIG.US,D,20120425,000000,47.196,47.2752,47.0751,47.2346,1333690,0
+VIG.US,D,20120426,000000,47.1394,47.6117,47.091,47.5197,1992756,0
+VIG.US,D,20120427,000000,47.6445,47.7909,47.4801,47.6811,1397500,0
+VIG.US,D,20120430,000000,47.6137,47.6841,47.4147,47.5197,1090738,0
+VIG.US,D,20120501,000000,47.5345,47.9712,47.3098,47.6672,1519719,0
+VIG.US,D,20120502,000000,47.4989,47.7315,47.3494,47.689,754108,0
+VIG.US,D,20120503,000000,47.7405,47.7831,47.3167,47.4246,754001,0
+VIG.US,D,20120504,000000,47.2504,47.2752,46.7147,46.7791,1234387,0
+VIG.US,D,20120507,000000,46.6425,46.9276,46.6246,46.787,746593,0
+VIG.US,D,20120508,000000,46.4949,46.6889,46.1018,46.6335,1074209,0
+VIG.US,D,20120509,000000,46.2087,46.6107,45.975,46.3068,1086554,0
+VIG.US,D,20120510,000000,46.6107,46.7226,46.3642,46.4305,906884,0
+VIG.US,D,20120511,000000,46.2246,46.7048,46.2176,46.3394,917693,0
+VIG.US,D,20120514,000000,45.975,46.2335,45.7978,45.9494,959344,0
+VIG.US,D,20120515,000000,45.9146,46.2761,45.7978,45.8672,1037249,0
+VIG.US,D,20120516,000000,46.0533,46.2592,45.8523,45.8523,730756,0
+VIG.US,D,20120517,000000,45.9394,45.9394,45.1354,45.1443,881503,0
+VIG.US,D,20120518,000000,45.2641,45.3869,44.7512,44.8512,2897983,0
+VIG.US,D,20120521,000000,44.9067,45.4196,44.8186,45.3949,1059129,0
+VIG.US,D,20120522,000000,45.5097,45.7731,45.2572,45.5018,1851419,0
+VIG.US,D,20120523,000000,45.2572,45.6394,44.881,45.6067,1311830,0
+VIG.US,D,20120524,000000,45.7028,45.8592,45.4355,45.8266,698156,0
+VIG.US,D,20120525,000000,45.8266,45.9146,45.5671,45.68,824138,0
+VIG.US,D,20120529,000000,45.9394,46.2681,45.8968,46.186,749652,0
+VIG.US,D,20120530,000000,45.8354,45.8444,45.4592,45.5414,1427828,0
+VIG.US,D,20120531,000000,45.5374,45.7513,45.1176,45.4384,1332128,0
+VIG.US,D,20120601,000000,44.7602,44.881,44.4017,44.4354,1649487,0
+VIG.US,D,20120604,000000,44.4354,44.5324,44.0513,44.3591,3217289,0
+VIG.US,D,20120605,000000,44.2513,44.5087,44.1799,44.4097,1674852,0
+VIG.US,D,20120606,000000,44.7434,45.3998,44.7434,45.3919,2408374,0
+VIG.US,D,20120607,000000,45.875,46.0246,45.4731,45.5751,991327,0
+VIG.US,D,20120608,000000,45.4731,45.8968,45.3196,45.888,1153326,0
+VIG.US,D,20120611,000000,46.2919,46.2919,45.3385,45.3799,1870362,0
+VIG.US,D,20120612,000000,45.4939,45.8107,45.2809,45.7978,1297485,0
+VIG.US,D,20120613,000000,45.6067,45.8107,45.2077,45.3385,796947,0
+VIG.US,D,20120614,000000,45.4107,45.9324,45.4107,45.7731,886815,0
+VIG.US,D,20120615,000000,45.975,46.2097,45.9048,46.1543,1273301,0
+VIG.US,D,20120618,000000,46.0533,46.3483,45.9324,46.2424,924537,0
+VIG.US,D,20120619,000000,46.4573,46.7385,46.3563,46.5671,1066951,0
+VIG.US,D,20120620,000000,46.5107,46.5583,45.9928,46.285,1060580,0
+VIG.US,D,20120621,000000,46.3721,46.4246,45.2681,45.2859,1088092,0
+VIG.US,D,20120622,000000,45.4988,45.6453,45.3523,45.5077,807591,0
+VIG.US,D,20120625,000000,45.1305,45.1552,44.7622,44.9493,869290,0
+VIG.US,D,20120626,000000,45.0721,45.2611,44.768,45.1037,991415,0
+VIG.US,D,20120627,000000,45.2611,45.5335,45.2107,45.4404,2170879,0
+VIG.US,D,20120628,000000,45.2443,45.4245,44.9087,45.4157,968517,0
+VIG.US,D,20120629,000000,46.0948,46.4365,45.9324,46.4365,1198852,0
+VIG.US,D,20120702,000000,46.5533,46.5623,46.1216,46.4157,1359036,0
+VIG.US,D,20120703,000000,46.4097,46.8167,46.381,46.785,668447,0
+VIG.US,D,20120705,000000,46.7187,46.9335,46.5623,46.7523,1081207,0
+VIG.US,D,20120706,000000,46.3721,46.4603,46.182,46.4157,852344,0
+VIG.US,D,20120709,000000,46.2949,46.3662,46.0711,46.287,642444,0
+VIG.US,D,20120710,000000,46.4979,46.6067,45.8444,46.0078,971398,0
+VIG.US,D,20120711,000000,46.0542,46.076,45.6602,45.9236,838028,0
+VIG.US,D,20120712,000000,45.6602,46.0474,45.4731,45.888,1187927,0
+VIG.US,D,20120713,000000,45.9048,46.6473,45.9048,46.6137,763303,0
+VIG.US,D,20120716,000000,46.4434,46.5443,46.2612,46.3999,670890,0
+VIG.US,D,20120717,000000,46.5721,46.7603,46.1543,46.6632,741353,0
+VIG.US,D,20120718,000000,46.5473,47.1356,46.4929,47.086,749646,0
+VIG.US,D,20120719,000000,47.2424,47.4543,47.089,47.385,1101856,0
+VIG.US,D,20120720,000000,47.1138,47.187,46.9246,46.9969,1051786,0
+VIG.US,D,20120723,000000,46.3573,46.6473,46.1464,46.5285,920833,0
+VIG.US,D,20120724,000000,46.6009,46.6236,45.8434,46.1384,1105373,0
+VIG.US,D,20120725,000000,46.287,46.4652,46.0078,46.1721,1247943,0
+VIG.US,D,20120726,000000,46.7672,47.0128,46.6217,46.8583,763321,0
+VIG.US,D,20120727,000000,47.0732,47.7861,47.0048,47.6831,883221,0
+VIG.US,D,20120730,000000,47.6831,47.9395,47.5355,47.7247,698542,0
+VIG.US,D,20120731,000000,47.6751,47.6751,47.3395,47.3395,890995,0
+VIG.US,D,20120801,000000,47.5197,47.5444,47.1138,47.179,928664,0
+VIG.US,D,20120802,000000,46.9008,47.1196,46.5365,46.8929,979906,0
+VIG.US,D,20120803,000000,47.6365,47.8177,47.4632,47.7097,770805,0
+VIG.US,D,20120806,000000,47.8643,47.9821,47.7435,47.7435,649954,0
+VIG.US,D,20120807,000000,47.9395,48.184,47.9395,48.0128,1062503,0
+VIG.US,D,20120808,000000,47.8643,48.1346,47.8177,48.0623,757798,0
+VIG.US,D,20120809,000000,47.989,48.1524,47.8989,48.0217,597395,0
+VIG.US,D,20120810,000000,47.9147,48.1276,47.7861,48.087,811462,0
+VIG.US,D,20120813,000000,48.0029,48.0553,47.7861,48.0128,724354,0
+VIG.US,D,20120814,000000,48.1672,48.2276,47.9395,48.0306,614224,0
+VIG.US,D,20120815,000000,48.0029,48.294,47.9949,48.1752,621797,0
+VIG.US,D,20120816,000000,48.2187,48.5772,48.093,48.498,678544,0
+VIG.US,D,20120817,000000,48.6445,48.7128,48.498,48.6692,705418,0
+VIG.US,D,20120820,000000,48.6178,48.6445,48.4138,48.5692,935548,0
+VIG.US,D,20120821,000000,48.6781,48.8237,48.3712,48.4208,945251,0
+VIG.US,D,20120822,000000,48.3564,48.4405,48.1435,48.3712,903714,0
+VIG.US,D,20120823,000000,48.3098,48.3306,47.9663,48.0722,875288,0
+VIG.US,D,20120824,000000,47.9395,48.4494,47.9395,48.3632,537895,0
+VIG.US,D,20120827,000000,48.4405,48.5148,48.2454,48.2762,1406023,0
+VIG.US,D,20120828,000000,48.184,48.4306,48.1593,48.3098,775988,0
+VIG.US,D,20120829,000000,48.3306,48.4306,48.191,48.3168,856848,0
+VIG.US,D,20120830,000000,48.1276,48.1435,47.8821,47.9821,822580,0
+VIG.US,D,20120831,000000,48.2405,48.4178,47.991,48.2494,1212202,0
+VIG.US,D,20120904,000000,48.2494,48.3118,47.8503,48.1712,1150088,0
+VIG.US,D,20120905,000000,48.1623,48.2574,47.9494,48.0336,1180487,0
+VIG.US,D,20120906,000000,48.3118,48.9069,48.3118,48.8811,882395,0
+VIG.US,D,20120907,000000,49.0039,49.094,48.8722,48.9475,723938,0
+VIG.US,D,20120910,000000,48.8901,49.0534,48.8069,48.8069,799320,0
+VIG.US,D,20120911,000000,48.8653,49.0781,48.8583,48.9138,844117,0
+VIG.US,D,20120912,000000,49.0534,49.094,48.8326,48.8999,1101261,0
+VIG.US,D,20120913,000000,48.8821,49.7088,48.8415,49.5604,1355145,0
+VIG.US,D,20120914,000000,49.6366,49.9723,49.589,49.794,1149646,0
+VIG.US,D,20120917,000000,49.7247,49.799,49.5554,49.6286,1042535,0
+VIG.US,D,20120918,000000,49.5494,49.6871,49.4812,49.6316,1017789,0
+VIG.US,D,20120919,000000,49.6871,49.8356,49.5416,49.6366,930379,0
+VIG.US,D,20120920,000000,49.489,49.6702,49.3524,49.6614,1363341,0
+VIG.US,D,20120921,000000,49.8445,49.895,49.498,49.5494,1200114,0
+VIG.US,D,20120924,000000,49.3841,49.7277,49.3524,49.589,1163482,0
+VIG.US,D,20120925,000000,49.6455,49.7277,49.1385,49.1455,963285,0
+VIG.US,D,20120926,000000,49.1673,49.2683,48.9395,48.9861,790165,0
+VIG.US,D,20120927,000000,49.1861,49.4,48.9633,49.3069,619739,0
+VIG.US,D,20120928,000000,49.1079,49.2722,48.8157,49.1485,894418,0
+VIG.US,D,20121001,000000,49.2099,49.6316,49.2099,49.3168,1064806,0
+VIG.US,D,20121002,000000,49.4158,49.5416,49.1307,49.3247,2587089,0
+VIG.US,D,20121003,000000,49.4227,49.489,49.0781,49.3594,2364941,0
+VIG.US,D,20121004,000000,49.498,49.7277,49.4712,49.6802,724339,0
+VIG.US,D,20121005,000000,49.895,50.0594,49.6614,49.8178,1275543,0
+VIG.US,D,20121008,000000,49.6614,49.7544,49.589,49.7128,542620,0
+VIG.US,D,20121009,000000,49.6871,49.7455,49.2415,49.2772,885629,0
+VIG.US,D,20121010,000000,49.2099,49.2415,48.7791,48.8643,868791,0
+VIG.US,D,20121011,000000,49.1515,49.2326,48.8722,48.8811,745472,0
+VIG.US,D,20121012,000000,48.9534,49.1515,48.7633,48.8405,833472,0
+VIG.US,D,20121015,000000,48.9475,49.2326,48.8138,49.2099,856966,0
+VIG.US,D,20121016,000000,49.4475,49.696,49.39,49.6702,690524,0
+VIG.US,D,20121017,000000,49.7366,49.8792,49.6534,49.802,616349,0
+VIG.US,D,20121018,000000,49.7683,49.8445,49.6228,49.802,632189,0
+VIG.US,D,20121019,000000,49.6702,49.6702,48.8811,48.9939,1047731,0
+VIG.US,D,20121022,000000,48.8811,49.0455,48.5672,48.9475,785360,0
+VIG.US,D,20121023,000000,48.4454,48.4792,48.0751,48.3058,1908691,0
+VIG.US,D,20121024,000000,48.3604,48.4454,48.1148,48.2128,922019,0
+VIG.US,D,20121025,000000,48.5038,48.5831,48.0831,48.3286,883195,0
+VIG.US,D,20121026,000000,48.3604,48.4623,48.089,48.299,962848,0
+VIG.US,D,20121031,000000,48.5286,48.7415,48.2494,48.5286,1296465,0
+VIG.US,D,20121101,000000,48.5742,49.094,48.5286,49.0197,625645,0
+VIG.US,D,20121102,000000,49.2584,49.3247,48.5038,48.5514,936334,0
+VIG.US,D,20121105,000000,48.487,48.7633,48.3424,48.694,800320,0
+VIG.US,D,20121106,000000,48.8405,49.3168,48.8316,49.1593,1087788,0
+VIG.US,D,20121107,000000,48.8405,48.8485,48.0147,48.299,1429950,0
+VIG.US,D,20121108,000000,48.2038,48.394,47.6701,47.6701,1253924,0
+VIG.US,D,20121109,000000,47.5127,47.991,47.4811,47.6464,1215896,0
+VIG.US,D,20121112,000000,47.7009,47.9177,47.591,47.7345,799602,0
+VIG.US,D,20121113,000000,47.5355,48.1148,47.5127,47.6523,1099332,0
+VIG.US,D,20121114,000000,47.7633,47.8197,46.9702,47.0949,1828646,0
+VIG.US,D,20121115,000000,47.0088,47.1612,46.8127,47.0424,1866075,0
+VIG.US,D,20121116,000000,47.0602,47.3147,46.8127,47.2573,1562923,0
+VIG.US,D,20121119,000000,47.6919,48.1227,47.6919,48.1227,1383802,0
+VIG.US,D,20121120,000000,48.1058,48.2574,47.8573,48.2038,1018337,0
+VIG.US,D,20121121,000000,48.2227,48.3424,48.1564,48.3207,981093,0
+VIG.US,D,20121123,000000,48.5514,48.9307,48.4792,48.9307,423755,0
+VIG.US,D,20121126,000000,48.7415,48.796,48.5672,48.7881,1365771,0
+VIG.US,D,20121127,000000,48.7168,48.9307,48.5514,48.598,881191,0
+VIG.US,D,20121128,000000,48.401,48.9861,48.2316,48.9861,1498142,0
+VIG.US,D,20121129,000000,49.194,49.2683,48.9207,49.1673,3118864,0
+VIG.US,D,20121130,000000,49.197,49.3306,49.0653,49.2207,910992,0
+VIG.US,D,20121203,000000,49.4158,49.4396,48.8722,48.9119,1126497,0
+VIG.US,D,20121204,000000,48.9207,49.0613,48.7791,48.8722,1067444,0
+VIG.US,D,20121205,000000,48.9207,49.2495,48.694,49.094,933932,0
+VIG.US,D,20121206,000000,49.0525,49.2415,48.9534,49.2415,901718,0
+VIG.US,D,20121207,000000,49.4158,49.4712,49.2099,49.4712,1080062,0
+VIG.US,D,20121210,000000,49.4544,49.589,49.3841,49.5059,1521647,0
+VIG.US,D,20121211,000000,49.6455,49.895,49.5494,49.6871,1889658,0
+VIG.US,D,20121212,000000,49.8178,49.8534,49.4475,49.5238,1191828,0
+VIG.US,D,20121213,000000,49.5138,49.6534,49.2237,49.3524,1668502,0
+VIG.US,D,20121214,000000,49.3069,49.4306,49.1673,49.2099,1198594,0
+VIG.US,D,20121217,000000,49.292,49.6871,49.292,49.6871,1296485,0
+VIG.US,D,20121218,000000,49.7128,50.1901,49.6614,50.1653,1758343,0
+VIG.US,D,20121219,000000,50.1901,50.1901,49.8267,49.8356,1770255,0
+VIG.US,D,20121220,000000,49.4544,49.6455,49.2495,49.6455,1829465,0
+VIG.US,D,20121221,000000,49.1128,49.4158,49.0525,49.3069,2022841,0
+VIG.US,D,20121224,000000,49.1772,49.2168,49.0781,49.1593,874320,0
+VIG.US,D,20121226,000000,49.2415,49.2584,48.8227,48.9395,1753057,0
+VIG.US,D,20121227,000000,48.9713,49.0703,48.4454,48.9307,2765583,0
+VIG.US,D,20121228,000000,48.5831,48.8563,48.3524,48.3604,2007811,0
+VIG.US,D,20121231,000000,48.3574,49.0544,48.2346,49.0544,2182606,0
+VIG.US,D,20130102,000000,49.8267,50.1069,49.6455,50.0911,3102013,0
+VIG.US,D,20130103,000000,50.1475,50.3475,50.0267,50.1653,1670129,0
+VIG.US,D,20130104,000000,50.2227,50.4455,50.1565,50.3951,1467280,0
+VIG.US,D,20130107,000000,50.2881,50.2881,50.0515,50.2059,1804419,0
+VIG.US,D,20130108,000000,50.1475,50.2149,49.9336,50.1475,1265485,0
+VIG.US,D,20130109,000000,50.2881,50.3951,50.2227,50.3119,1310177,0
+VIG.US,D,20130110,000000,50.495,50.5703,50.2405,50.5703,1482112,0
+VIG.US,D,20130111,000000,50.5832,50.6495,50.4535,50.6336,1306578,0
+VIG.US,D,20130114,000000,50.6674,50.7426,50.5515,50.7278,1492479,0
+VIG.US,D,20130115,000000,50.495,50.9515,50.4861,50.909,1324398,0
+VIG.US,D,20130116,000000,50.7812,50.8911,50.7099,50.8218,1341608,0
+VIG.US,D,20130117,000000,51.0555,51.3753,51.006,51.2535,1430498,0
+VIG.US,D,20130118,000000,51.2931,51.4743,51.1188,51.4644,1338125,0
+VIG.US,D,20130122,000000,51.3832,51.6723,51.3257,51.6723,2026136,0
+VIG.US,D,20130123,000000,51.6812,51.7654,51.5495,51.7387,1745692,0
+VIG.US,D,20130124,000000,51.7208,52.0744,51.7208,51.9614,2123768,0
+VIG.US,D,20130125,000000,52.109,52.1892,51.9704,52.1892,1651502,0
+VIG.US,D,20130128,000000,52.2822,52.2902,51.9614,52.1436,1711413,0
+VIG.US,D,20130129,000000,52.0584,52.4209,52.0426,52.3882,2911203,0
+VIG.US,D,20130130,000000,52.3743,52.4209,52.1178,52.1674,2285162,0
+VIG.US,D,20130131,000000,52.109,52.1446,51.8941,51.9614,1594936,0
+VIG.US,D,20130201,000000,52.2644,52.4298,52.1674,52.3971,1875436,0
+VIG.US,D,20130204,000000,52.1812,52.2149,51.8684,51.9366,1504675,0
+VIG.US,D,20130205,000000,52.1812,52.4456,52.1674,52.3209,1488374,0
+VIG.US,D,20130206,000000,52.1594,52.404,52.0338,52.404,2956138,0
+VIG.US,D,20130207,000000,52.4209,52.4298,51.9614,52.2971,1189306,0
+VIG.US,D,20130208,000000,52.3882,52.5535,52.3486,52.4793,1648232,0
+VIG.US,D,20130211,000000,52.4456,52.4862,52.2733,52.4298,1170125,0
+VIG.US,D,20130212,000000,52.4367,52.5635,52.3575,52.4635,1001808,0
+VIG.US,D,20130213,000000,52.5803,52.6347,52.3575,52.5268,1281771,0
+VIG.US,D,20130214,000000,52.4635,52.6129,52.3971,52.5713,1436141,0
+VIG.US,D,20130215,000000,52.6061,52.7001,52.3971,52.6417,1300441,0
+VIG.US,D,20130219,000000,52.7278,52.8922,52.6753,52.8476,1463544,0
+VIG.US,D,20130220,000000,52.8327,52.8565,52.3486,52.3486,1664759,0
+VIG.US,D,20130221,000000,52.2733,52.2733,51.9704,52.1268,1666574,0
+VIG.US,D,20130222,000000,52.2733,52.5457,52.207,52.5457,1379080,0
+VIG.US,D,20130225,000000,52.7773,52.8565,51.6961,51.7129,1409827,0
+VIG.US,D,20130226,000000,51.8496,52.1,51.6882,52.0338,1602423,0
+VIG.US,D,20130227,000000,51.9772,52.7853,51.903,52.6665,1286734,0
+VIG.US,D,20130228,000000,52.6961,52.9546,52.5655,52.5655,1431631,0
+VIG.US,D,20130301,000000,52.406,52.7961,52.1981,52.7229,1523219,0
+VIG.US,D,20130304,000000,52.6061,52.8645,52.4209,52.8565,1345321,0
+VIG.US,D,20130305,000000,53.108,53.3654,53.012,53.2506,1506018,0
+VIG.US,D,20130306,000000,53.4338,53.4744,53.1526,53.2586,2157494,0
+VIG.US,D,20130307,000000,53.3318,53.3912,53.2506,53.2902,1195202,0
+VIG.US,D,20130308,000000,53.514,53.6169,53.2992,53.5793,1298548,0
+VIG.US,D,20130311,000000,53.5318,53.7565,53.5229,53.7565,1432731,0
+VIG.US,D,20130312,000000,53.7565,53.7893,53.5229,53.6555,1083437,0
+VIG.US,D,20130313,000000,53.6487,53.8377,53.5665,53.8139,1024947,0
+VIG.US,D,20130314,000000,53.9179,54.0843,53.8783,54.0675,1050804,0
+VIG.US,D,20130315,000000,53.9873,54.0368,53.7655,53.8377,1641203,0
+VIG.US,D,20130318,000000,53.514,53.7308,53.41,53.507,1371147,0
+VIG.US,D,20130319,000000,53.5744,53.711,53.1724,53.5229,1483593,0
+VIG.US,D,20130320,000000,53.7715,53.9101,53.6942,53.8229,1254248,0
+VIG.US,D,20130321,000000,53.5892,53.7377,53.316,53.4506,1762475,0
+VIG.US,D,20130322,000000,53.6477,53.9289,53.6239,53.8941,1748798,0
+VIG.US,D,20130325,000000,54.0605,54.1081,53.4674,53.6942,1930116,0
+VIG.US,D,20130326,000000,53.8625,54.1427,53.8625,54.1348,2264537,0
+VIG.US,D,20130327,000000,53.8625,54.0764,53.7209,54.0457,2033517,0
+VIG.US,D,20130328,000000,54.0368,54.3992,53.9962,54.3418,2079736,0
+VIG.US,D,20130401,000000,54.2506,54.3992,54.0457,54.1694,1180579,0
+VIG.US,D,20130402,000000,54.3506,54.522,54.2606,54.3992,3577152,0
+VIG.US,D,20130403,000000,54.4844,54.515,53.8783,54.0051,1574810,0
+VIG.US,D,20130404,000000,54.1081,54.3418,54.0199,54.2922,817330,0
+VIG.US,D,20130405,000000,53.7377,54.0764,53.6239,54.0368,2040062,0
+VIG.US,D,20130408,000000,54.1081,54.3586,53.9189,54.3418,1054531,0
+VIG.US,D,20130409,000000,54.4664,54.6655,54.2338,54.5002,1441845,0
+VIG.US,D,20130410,000000,54.6348,54.9447,54.5388,54.9199,1164803,0
+VIG.US,D,20130411,000000,54.9853,55.3932,54.9853,55.2289,1778170,0
+VIG.US,D,20130412,000000,55.0309,55.1517,54.8417,55.0803,1304708,0
+VIG.US,D,20130415,000000,54.7893,54.8417,53.8299,53.8299,2202361,0
+VIG.US,D,20130416,000000,54.1873,54.5992,54.0675,54.5804,2265178,0
+VIG.US,D,20130417,000000,54.3506,54.3506,53.8061,54.0546,2477037,0
+VIG.US,D,20130418,000000,54.1259,54.2338,53.6942,53.8873,2648192,0
+VIG.US,D,20130419,000000,53.9289,54.1873,53.8139,54.1348,1140388,0
+VIG.US,D,20130422,000000,54.2209,54.4448,53.8139,54.2922,1215154,0
+VIG.US,D,20130423,000000,54.5002,54.8319,54.2506,54.8071,1277737,0
+VIG.US,D,20130424,000000,54.8883,54.9537,54.617,54.6586,1206778,0
+VIG.US,D,20130425,000000,54.7556,55.1427,54.6586,54.9031,1533140,0
+VIG.US,D,20130426,000000,54.8803,54.9537,54.6071,54.7219,1254336,0
+VIG.US,D,20130429,000000,54.8417,55.1764,54.7556,55.0883,975992,0
+VIG.US,D,20130430,000000,55.0853,55.2517,54.7942,55.2517,1362857,0
+VIG.US,D,20130501,000000,55.1517,55.1843,54.6942,54.7556,1433187,0
+VIG.US,D,20130502,000000,54.8962,55.2378,54.8546,55.22,1075129,0
+VIG.US,D,20130503,000000,55.5834,55.9804,55.5091,55.8527,1184429,0
+VIG.US,D,20130506,000000,55.825,55.8705,55.6893,55.7586,1488096,0
+VIG.US,D,20130507,000000,55.8616,56.1626,55.825,56.1626,1432500,0
+VIG.US,D,20130508,000000,56.0785,56.3943,56.0379,56.3705,2342666,0
+VIG.US,D,20130509,000000,56.3537,56.4685,56.0606,56.1973,1262319,0
+VIG.US,D,20130510,000000,56.2607,56.3943,56.0873,56.3943,996631,0
+VIG.US,D,20130513,000000,56.3003,56.4775,56.1725,56.3447,1119810,0
+VIG.US,D,20130514,000000,56.3447,57.0151,56.3081,57.0151,1726750,0
+VIG.US,D,20130515,000000,56.93,57.3835,56.8914,57.3379,2276182,0
+VIG.US,D,20130516,000000,57.1448,57.2715,56.8428,56.93,1152558,0
+VIG.US,D,20130517,000000,57.031,57.3607,56.9894,57.3607,1063986,0
+VIG.US,D,20130520,000000,57.3607,57.5449,57.2805,57.3379,1620226,0
+VIG.US,D,20130521,000000,57.4517,57.6587,57.2973,57.4517,1470923,0
+VIG.US,D,20130522,000000,57.4517,57.8983,56.7141,56.92,2257862,0
+VIG.US,D,20130523,000000,56.3863,56.8992,56.3785,56.7408,2372867,0
+VIG.US,D,20130524,000000,56.5666,56.8676,56.3537,56.8518,1313335,0
+VIG.US,D,20130528,000000,57.4003,57.6349,57.031,57.2191,1463601,0
+VIG.US,D,20130529,000000,56.9784,56.9784,56.4408,56.6656,1651001,0
+VIG.US,D,20130530,000000,56.7082,56.9537,56.6686,56.7082,1296064,0
+VIG.US,D,20130531,000000,56.5319,56.7478,55.8358,55.8873,1519179,0
+VIG.US,D,20130603,000000,55.9319,56.3447,55.7052,56.3349,1615345,0
+VIG.US,D,20130604,000000,56.3735,56.5379,55.825,56.1557,1997408,0
+VIG.US,D,20130605,000000,56.0002,56.0477,55.3338,55.3606,3359294,0
+VIG.US,D,20130606,000000,55.2982,55.5922,54.9427,55.5922,5467087,0
+VIG.US,D,20130607,000000,56.0071,56.4061,55.8546,56.3587,1479327,0
+VIG.US,D,20130610,000000,56.5735,56.6002,56.2051,56.3705,1539559,0
+VIG.US,D,20130611,000000,55.9745,56.3675,55.714,55.925,2279129,0
+VIG.US,D,20130612,000000,56.2923,56.3537,55.4586,55.518,1900421,0
+VIG.US,D,20130613,000000,55.4348,56.3537,55.3259,56.2419,1450069,0
+VIG.US,D,20130614,000000,56.2269,56.4735,55.9062,56.0151,1270034,0
+VIG.US,D,20130617,000000,56.3259,56.5834,56.0695,56.3785,1272298,0
+VIG.US,D,20130618,000000,56.3735,56.8132,56.3111,56.72,1095656,0
+VIG.US,D,20130619,000000,56.8042,56.8042,55.9418,55.9497,1662628,0
+VIG.US,D,20130620,000000,55.4665,55.5666,54.4863,54.621,3561429,0
+VIG.US,D,20130621,000000,54.915,55.1071,54.4288,54.8457,2557538,0
+VIG.US,D,20130624,000000,54.3674,54.7437,53.8991,54.3288,2484950,0
+VIG.US,D,20130625,000000,54.6754,54.7754,54.2853,54.621,1465734,0
+VIG.US,D,20130626,000000,54.9665,55.2517,54.7942,55.1001,1507057,0
+VIG.US,D,20130627,000000,55.416,55.5576,55.2665,55.3517,1699799,0
+VIG.US,D,20130628,000000,55.2576,55.4328,54.9329,55.0447,2792203,0
+VIG.US,D,20130701,000000,55.2903,55.7754,55.2903,55.4418,1920465,0
+VIG.US,D,20130702,000000,55.425,55.7844,55.1823,55.3517,2121455,0
+VIG.US,D,20130703,000000,55.2002,55.4665,55.0359,55.3338,703979,0
+VIG.US,D,20130705,000000,55.714,55.8883,55.3606,55.8883,1074994,0
+VIG.US,D,20130708,000000,56.1557,56.3993,56.123,56.2705,1370019,0
+VIG.US,D,20130709,000000,56.5379,56.7606,56.423,56.6904,1614481,0
+VIG.US,D,20130710,000000,56.7378,56.8745,56.5537,56.6982,1328047,0
+VIG.US,D,20130711,000000,57.2893,57.4279,57.1854,57.3933,1393855,0
+VIG.US,D,20130712,000000,57.3389,57.5141,57.2725,57.4617,1340701,0
+VIG.US,D,20130715,000000,57.5231,57.6527,57.4537,57.5845,1100637,0
+VIG.US,D,20130716,000000,57.5141,57.5547,57.2379,57.3666,1144879,0
+VIG.US,D,20130717,000000,57.5547,57.7131,57.4537,57.5617,843517,0
+VIG.US,D,20130718,000000,57.6864,58.0162,57.6181,57.8934,1255138,0
+VIG.US,D,20130719,000000,57.7706,58.1607,57.7706,58.1607,913566,0
+VIG.US,D,20130722,000000,58.1607,58.2756,58.0696,58.1854,811402,0
+VIG.US,D,20130723,000000,58.2844,58.3449,58.1438,58.228,960854,0
+VIG.US,D,20130724,000000,58.336,58.336,57.7775,57.8934,1013996,0
+VIG.US,D,20130725,000000,57.7844,58.127,57.7221,58.0854,716654,0
+VIG.US,D,20130726,000000,57.827,58.1102,57.5141,58.1042,906226,0
+VIG.US,D,20130729,000000,57.9616,58.0162,57.7706,57.9379,646236,0
+VIG.US,D,20130730,000000,58.0954,58.1934,57.8359,58.0022,1280651,0
+VIG.US,D,20130731,000000,57.9528,58.4082,57.9528,58.0162,870800,0
+VIG.US,D,20130801,000000,58.3538,58.7745,58.3003,58.7429,1200642,0
+VIG.US,D,20130802,000000,58.4508,58.6271,58.3092,58.6271,1045032,0
+VIG.US,D,20130805,000000,58.3538,58.5973,58.3538,58.5607,829355,0
+VIG.US,D,20130806,000000,58.4587,58.4686,58.0854,58.236,858338,0
+VIG.US,D,20130807,000000,58.0766,58.2112,57.9528,58.0766,1244309,0
+VIG.US,D,20130808,000000,58.336,58.4349,58.0022,58.2844,900239,0
+VIG.US,D,20130809,000000,58.228,58.3845,57.9379,58.1776,761903,0
+VIG.US,D,20130812,000000,57.8934,58.1854,57.8934,58.1508,1136234,0
+VIG.US,D,20130813,000000,58.2419,58.328,57.8696,58.2191,1005673,0
+VIG.US,D,20130814,000000,58.127,58.2023,57.8023,57.827,883607,0
+VIG.US,D,20130815,000000,57.3666,57.4101,56.9122,56.9884,1416646,0
+VIG.US,D,20130816,000000,56.8804,56.9686,56.6478,56.8042,963849,0
+VIG.US,D,20130819,000000,56.73,56.8566,56.5379,56.5379,1040931,0
+VIG.US,D,20130820,000000,56.622,56.9359,56.4963,56.6982,730013,0
+VIG.US,D,20130821,000000,56.6131,56.8132,56.2953,56.3735,1044321,0
+VIG.US,D,20130822,000000,56.4883,56.918,56.3111,56.822,835463,0
+VIG.US,D,20130823,000000,56.9359,57.0131,56.6131,56.9528,926209,0
+VIG.US,D,20130826,000000,57.022,57.1131,56.6478,56.6814,898830,0
+VIG.US,D,20130827,000000,56.2171,56.3675,55.9329,55.9586,1109717,0
+VIG.US,D,20130828,000000,55.9586,56.2269,55.8804,56.0626,934301,0
+VIG.US,D,20130829,000000,55.9665,56.3487,55.8715,56.0725,883359,0
+VIG.US,D,20130830,000000,56.1993,56.2171,55.818,55.9497,989952,0
+VIG.US,D,20130903,000000,56.5982,56.6339,55.9566,56.1745,671170,0
+VIG.US,D,20130904,000000,56.2091,56.7478,56.0804,56.6498,865162,0
+VIG.US,D,20130905,000000,56.7082,56.9012,56.6596,56.7636,1156697,0
+VIG.US,D,20130906,000000,56.9092,57.0498,56.2379,56.7141,988572,0
+VIG.US,D,20130909,000000,56.8398,57.3389,56.832,57.2973,870229,0
+VIG.US,D,20130910,000000,57.5745,57.7448,57.5043,57.728,1096658,0
+VIG.US,D,20130911,000000,57.7528,58.1438,57.7448,58.1438,930439,0
+VIG.US,D,20130912,000000,58.127,58.2587,57.9766,58.0606,957893,0
+VIG.US,D,20130913,000000,58.0874,58.2379,58.0022,58.2042,877920,0
+VIG.US,D,20130916,000000,58.7825,58.833,58.5528,58.6271,1187066,0
+VIG.US,D,20130917,000000,58.6211,58.8479,58.6211,58.8033,872891,0
+VIG.US,D,20130918,000000,58.8231,59.6548,58.6707,59.5994,1139903,0
+VIG.US,D,20130919,000000,59.6905,59.7419,59.432,59.5895,1473291,0
+VIG.US,D,20130920,000000,59.633,59.633,59.0231,59.033,943499,0
+VIG.US,D,20130923,000000,58.9706,59.0548,58.7399,58.9073,1213096,0
+VIG.US,D,20130924,000000,58.8479,59.1498,58.7706,58.8033,1224868,0
+VIG.US,D,20130925,000000,58.8479,58.9221,58.4439,58.5122,943944,0
+VIG.US,D,20130926,000000,58.6023,58.8815,58.5122,58.7547,689250,0
+VIG.US,D,20130927,000000,58.5637,58.6469,58.331,58.4538,1557341,0
+VIG.US,D,20130930,000000,58.1696,58.2934,57.9211,58.1696,1204544,0
+VIG.US,D,20131001,000000,58.0616,58.5637,58.0528,58.5389,870469,0
+VIG.US,D,20131002,000000,58.2211,58.2934,57.8419,58.2775,852605,0
+VIG.US,D,20131003,000000,58.1944,58.2379,57.5825,57.8696,2155665,0
+VIG.US,D,20131004,000000,57.8854,58.2379,57.7528,58.1528,811951,0
+VIG.US,D,20131007,000000,57.7033,57.9944,57.626,57.6943,835719,0
+VIG.US,D,20131008,000000,57.6755,57.7844,57.1755,57.1815,1201796,0
+VIG.US,D,20131009,000000,57.3111,57.4963,57.0349,57.2864,1022943,0
+VIG.US,D,20131010,000000,57.7122,58.4013,57.7122,58.3805,1497261,0
+VIG.US,D,20131011,000000,58.3548,58.8033,58.2854,58.7944,1267169,0
+VIG.US,D,20131014,000000,58.4795,59.0478,58.4201,59.0142,877077,0
+VIG.US,D,20131015,000000,58.9637,58.9785,58.4201,58.531,1266815,0
+VIG.US,D,20131016,000000,58.7706,59.3816,58.7706,59.3222,858845,0
+VIG.US,D,20131017,000000,59.1647,59.7657,59.0716,59.7519,1487044,0
+VIG.US,D,20131018,000000,59.8539,60.0162,59.633,59.9439,1202726,0
+VIG.US,D,20131021,000000,59.9925,59.9925,59.7419,59.8905,959496,0
+VIG.US,D,20131022,000000,60.0637,60.442,59.9925,60.3588,1123817,0
+VIG.US,D,20131023,000000,60.1429,60.2588,59.9172,60.1845,917806,0
+VIG.US,D,20131024,000000,60.2588,60.4083,60.1004,60.343,811794,0
+VIG.US,D,20131025,000000,60.3776,60.5618,60.2588,60.5618,695448,0
+VIG.US,D,20131028,000000,60.5934,60.8004,60.5102,60.7291,1285253,0
+VIG.US,D,20131029,000000,60.8499,61.1351,60.7628,61.1203,823268,0
+VIG.US,D,20131030,000000,61.2193,61.2281,60.4608,60.7103,758353,0
+VIG.US,D,20131031,000000,60.6658,60.9371,60.4924,60.5934,732486,0
+VIG.US,D,20131101,000000,60.7103,60.8281,60.3508,60.7103,1075575,0
+VIG.US,D,20131104,000000,60.9371,61.0193,60.7459,60.9865,735840,0
+VIG.US,D,20131105,000000,60.7697,60.9777,60.5272,60.8667,910010,0
+VIG.US,D,20131106,000000,61.1618,61.3311,61.0024,61.3212,843143,0
+VIG.US,D,20131107,000000,61.4974,61.4974,60.5618,60.6113,1173898,0
+VIG.US,D,20131108,000000,60.5856,61.1965,60.4766,61.1965,832904,0
+VIG.US,D,20131111,000000,61.1865,61.346,61.1449,61.2281,696725,0
+VIG.US,D,20131112,000000,61.1618,61.2361,60.9371,61.1271,674110,0
+VIG.US,D,20131113,000000,60.9371,61.6064,60.8499,61.6064,701552,0
+VIG.US,D,20131114,000000,61.6886,61.9638,61.5708,61.9064,935982,0
+VIG.US,D,20131115,000000,62.0153,62.0737,61.8054,62.0638,785563,0
+VIG.US,D,20131118,000000,62.2243,62.2243,61.7896,61.9212,1087665,0
+VIG.US,D,20131119,000000,61.8312,62.1064,61.747,61.9064,677889,0
+VIG.US,D,20131120,000000,61.9153,61.9797,61.3955,61.6064,768514,0
+VIG.US,D,20131121,000000,61.7718,62.0559,61.6936,62.0311,1211620,0
+VIG.US,D,20131122,000000,62.0054,62.2965,61.8549,62.2807,706637,0
+VIG.US,D,20131125,000000,62.4727,62.4727,62.0559,62.1915,899955,0
+VIG.US,D,20131126,000000,62.2717,62.3411,62.0905,62.1371,873437,0
+VIG.US,D,20131127,000000,62.2321,62.2391,62.0153,62.1737,1072886,0
+VIG.US,D,20131129,000000,62.2321,62.3311,61.9638,61.9955,400320,0
+VIG.US,D,20131202,000000,62.0381,62.1223,61.6232,61.6886,747306,0
+VIG.US,D,20131203,000000,61.5054,61.6688,61.2697,61.5519,788754,0
+VIG.US,D,20131204,000000,61.3539,61.6688,60.9202,61.3767,822486,0
+VIG.US,D,20131205,000000,61.2549,61.2865,60.9865,61.0609,774204,0
+VIG.US,D,20131206,000000,61.5876,61.8965,61.5054,61.8965,744418,0
+VIG.US,D,20131209,000000,61.9638,61.9955,61.7896,61.8549,745478,0
+VIG.US,D,20131210,000000,61.6886,61.8222,61.5519,61.5608,815720,0
+VIG.US,D,20131211,000000,61.648,61.648,60.9371,61.0024,869542,0
+VIG.US,D,20131212,000000,60.9598,61.0193,60.5618,60.6836,872256,0
+VIG.US,D,20131213,000000,60.7846,60.7846,60.545,60.6489,912962,0
+VIG.US,D,20131216,000000,60.9281,61.1865,60.8955,61.0093,737563,0
+VIG.US,D,20131217,000000,61.0875,61.0875,60.6658,60.8202,1074414,0
+VIG.US,D,20131218,000000,60.8757,62.0381,60.6489,62.0381,1268751,0
+VIG.US,D,20131219,000000,61.8796,61.9727,61.6786,61.9302,874410,0
+VIG.US,D,20131220,000000,61.9727,62.3847,61.9044,62.1727,1681096,0
+VIG.US,D,20131223,000000,62.4827,62.5153,62.2479,62.3321,1135134,0
+VIG.US,D,20131224,000000,62.4084,62.5836,62.3915,62.5658,469034,0
+VIG.US,D,20131226,000000,62.7272,62.9618,62.6995,62.954,958591,0
+VIG.US,D,20131227,000000,63.0628,63.1272,62.9618,63.0222,851115,0
+VIG.US,D,20131230,000000,63.056,63.1213,62.9787,63.1124,1017653,0
+VIG.US,D,20131231,000000,63.2361,63.3035,63.0718,63.2173,853824,0
+VIG.US,D,20140102,000000,63.056,63.0965,62.4747,62.653,1952424,0
+VIG.US,D,20140103,000000,62.6757,62.9014,62.6371,62.6926,1121016,0
+VIG.US,D,20140106,000000,62.9192,62.9698,62.4252,62.5064,1062607,0
+VIG.US,D,20140107,000000,62.7084,62.9698,62.6015,62.8222,1325860,0
+VIG.US,D,20140108,000000,62.7589,62.844,62.5153,62.7183,1044889,0
+VIG.US,D,20140109,000000,62.8302,62.844,62.4827,62.7777,1047054,0
+VIG.US,D,20140110,000000,62.8787,62.9956,62.653,62.944,1116283,0
+VIG.US,D,20140113,000000,62.6995,62.9014,62.0371,62.1291,1422767,0
+VIG.US,D,20140114,000000,62.2895,62.6757,62.1817,62.653,684764,0
+VIG.US,D,20140115,000000,62.7183,62.8876,62.6104,62.7352,995557,0
+VIG.US,D,20140116,000000,62.653,62.6826,62.4668,62.643,1770115,0
+VIG.US,D,20140117,000000,62.6193,62.653,62.3123,62.3499,896173,0
+VIG.US,D,20140121,000000,62.6926,62.6926,62.0895,62.3995,1655504,0
+VIG.US,D,20140122,000000,62.4252,62.4668,62.1371,62.2639,1060383,0
+VIG.US,D,20140123,000000,61.9777,61.9846,61.3816,61.6282,2784561,0
+VIG.US,D,20140124,000000,61.3083,61.3083,60.3658,60.3756,2073515,0
+VIG.US,D,20140127,000000,60.535,60.6756,60.0548,60.3063,1788777,0
+VIG.US,D,20140128,000000,60.4498,60.7558,60.3658,60.7103,1811191,0
+VIG.US,D,20140129,000000,60.4588,60.5093,59.9123,60.0449,1232362,0
+VIG.US,D,20140130,000000,60.3756,60.5856,60.1321,60.435,1250929,0
+VIG.US,D,20140131,000000,59.7182,60.4074,59.5855,60.0449,1845900,0
+VIG.US,D,20140203,000000,59.9885,60.0449,58.5607,58.6617,2754621,0
+VIG.US,D,20140204,000000,58.8281,59.0478,58.6281,58.8805,1603721,0
+VIG.US,D,20140205,000000,58.7518,59.1132,58.4755,58.9706,1256683,0
+VIG.US,D,20140206,000000,59.1726,59.6429,59.0974,59.5766,11802853,0
+VIG.US,D,20140207,000000,59.9033,60.4252,59.7697,60.3904,1580573,0
+VIG.US,D,20140210,000000,60.2647,60.4162,60.14,60.4074,899152,0
+VIG.US,D,20140211,000000,60.5262,61.2212,60.4588,61.0797,1910981,0
+VIG.US,D,20140212,000000,61.1816,61.4737,61.0291,61.1816,1002122,0
+VIG.US,D,20140213,000000,60.8361,61.5182,60.739,61.4262,753943,0
+VIG.US,D,20140214,000000,61.3499,61.9044,61.2579,61.8212,799743,0
+VIG.US,D,20140218,000000,61.8282,61.8777,61.5578,61.744,964188,0
+VIG.US,D,20140219,000000,61.5272,62.0727,61.3569,61.4172,1143630,0
+VIG.US,D,20140220,000000,61.4172,61.9044,61.3083,61.7876,773816,0
+VIG.US,D,20140221,000000,61.8529,62.0807,61.7262,61.744,761099,0
+VIG.US,D,20140224,000000,61.8777,62.4747,61.8608,62.0371,1035081,0
+VIG.US,D,20140225,000000,62.0807,62.4084,61.9292,62.1549,855481,0
+VIG.US,D,20140226,000000,62.2975,62.643,62.2479,62.3995,754723,0
+VIG.US,D,20140227,000000,62.3767,62.6757,62.2717,62.653,973764,0
+VIG.US,D,20140228,000000,62.7599,63.2173,62.6104,62.9876,832951,0
+VIG.US,D,20140303,000000,62.4589,62.6609,62.1817,62.5153,1051804,0
+VIG.US,D,20140304,000000,63.1124,63.4273,63.0144,63.2916,870897,0
+VIG.US,D,20140305,000000,63.2916,63.2965,63.049,63.0797,829540,0
+VIG.US,D,20140306,000000,63.2361,63.3539,63.1361,63.253,876292,0
+VIG.US,D,20140307,000000,63.4193,63.551,63.2173,63.4273,889203,0
+VIG.US,D,20140310,000000,63.3381,63.4193,63.0797,63.3827,887533,0
+VIG.US,D,20140311,000000,63.4827,63.6431,63.0876,63.2173,682002,0
+VIG.US,D,20140312,000000,62.9618,63.2649,62.9094,63.2559,722468,0
+VIG.US,D,20140313,000000,63.3827,63.5075,62.4896,62.6104,1536473,0
+VIG.US,D,20140314,000000,62.543,62.9014,62.4747,62.5331,910026,0
+VIG.US,D,20140317,000000,62.7777,63.2361,62.6926,63.1213,1037585,0
+VIG.US,D,20140318,000000,63.2559,63.4827,63.1886,63.3639,1475678,0
+VIG.US,D,20140319,000000,63.3035,63.4579,62.5064,62.8372,1309190,0
+VIG.US,D,20140320,000000,62.6926,62.9956,62.4896,62.9352,694294,0
+VIG.US,D,20140321,000000,63.2361,63.4659,62.8372,62.8372,995127,0
+VIG.US,D,20140324,000000,62.9698,63.1124,62.3639,62.5718,736350,0
+VIG.US,D,20140325,000000,62.852,63.1371,62.7668,63.0718,1000471,0
+VIG.US,D,20140326,000000,63.3401,63.4035,62.7064,62.7163,853438,0
+VIG.US,D,20140327,000000,62.6351,62.8598,62.4321,62.6272,1194082,0
+VIG.US,D,20140328,000000,62.8114,63.2272,62.7342,62.9956,1035604,0
+VIG.US,D,20140331,000000,63.3659,63.6193,63.2926,63.4847,1872935,0
+VIG.US,D,20140401,000000,63.6877,63.9253,63.4669,63.7124,1138000,0
+VIG.US,D,20140402,000000,63.7975,64.0856,63.6461,64.0074,959501,0
+VIG.US,D,20140403,000000,64.1094,64.2035,63.949,64.1094,635120,0
+VIG.US,D,20140404,000000,64.3817,64.4461,63.3659,63.4757,1016706,0
+VIG.US,D,20140407,000000,63.3133,63.4579,62.9084,62.9352,850756,0
+VIG.US,D,20140408,000000,62.8866,63.2926,62.7767,63.153,676976,0
+VIG.US,D,20140409,000000,63.2926,63.7213,63.1282,63.7213,913258,0
+VIG.US,D,20140410,000000,63.6965,63.8639,62.6173,62.6757,980128,0
+VIG.US,D,20140411,000000,62.3737,62.749,62.2025,62.2451,899145,0
+VIG.US,D,20140414,000000,62.5401,62.8292,62.2777,62.7252,890290,0
+VIG.US,D,20140415,000000,62.8114,63.1609,62.3639,63.1213,656512,0
+VIG.US,D,20140416,000000,63.4579,63.6965,63.3401,63.6698,952766,0
+VIG.US,D,20140417,000000,63.6114,64.0856,63.5867,63.9916,692401,0
+VIG.US,D,20140421,000000,63.9916,64.1184,63.8074,64.1184,738242,0
+VIG.US,D,20140422,000000,64.1412,64.355,64.059,64.1412,1570983,0
+VIG.US,D,20140423,000000,64.1412,64.2698,64.0946,64.1412,1068893,0
+VIG.US,D,20140424,000000,64.3114,64.3114,63.8807,64.0154,812808,0
+VIG.US,D,20140425,000000,63.8312,63.8896,63.3659,63.5539,678933,0
+VIG.US,D,20140428,000000,63.7391,64.1034,63.3133,63.8223,718534,0
+VIG.US,D,20140429,000000,64.0243,64.1094,63.847,63.949,1404778,0
+VIG.US,D,20140430,000000,63.8728,64.1252,63.756,64.1252,516483,0
+VIG.US,D,20140501,000000,64.0768,64.1094,63.756,63.9164,1071080,0
+VIG.US,D,20140502,000000,63.8728,64.2282,63.8639,63.9668,1027908,0
+VIG.US,D,20140505,000000,63.5461,64.151,63.4915,64.0768,1159942,0
+VIG.US,D,20140506,000000,63.9668,64.0402,63.6877,63.7124,684701,0
+VIG.US,D,20140507,000000,63.8639,64.2758,63.5935,64.254,602050,0
+VIG.US,D,20140508,000000,64.2114,64.6075,63.9996,64.1956,656584,0
+VIG.US,D,20140509,000000,64.0946,64.4144,63.9916,64.4144,624113,0
+VIG.US,D,20140512,000000,64.6333,64.9768,64.6173,64.959,871287,0
+VIG.US,D,20140513,000000,65.0392,65.1234,64.9203,64.9768,708504,0
+VIG.US,D,20140514,000000,64.959,64.959,64.5253,64.5985,725193,0
+VIG.US,D,20140515,000000,64.4045,64.4619,63.6965,63.9253,757631,0
+VIG.US,D,20140516,000000,63.9253,64.151,63.7886,64.1412,648511,0
+VIG.US,D,20140519,000000,64.0243,64.3461,63.9847,64.3114,579947,0
+VIG.US,D,20140520,000000,64.2619,64.2619,63.5699,63.6877,1070296,0
+VIG.US,D,20140521,000000,63.8223,64.2204,63.8223,64.1956,645608,0
+VIG.US,D,20140522,000000,64.254,64.3738,64.0688,64.2282,1591399,0
+VIG.US,D,20140523,000000,64.2837,64.4877,64.2698,64.4619,774853,0
+VIG.US,D,20140527,000000,64.6749,64.7263,64.5501,64.6907,692686,0
+VIG.US,D,20140528,000000,64.7421,64.7837,64.5669,64.6173,650719,0
+VIG.US,D,20140529,000000,64.7569,64.959,64.6173,64.959,757219,0
+VIG.US,D,20140530,000000,64.9273,65.1718,64.8461,65.156,2354687,0
+VIG.US,D,20140602,000000,65.2144,65.3076,64.9768,65.2322,1025642,0
+VIG.US,D,20140603,000000,65.0798,65.2046,65.0303,65.156,665413,0
+VIG.US,D,20140604,000000,64.9956,65.356,64.9956,65.3352,527448,0
+VIG.US,D,20140605,000000,65.461,65.7986,65.1332,65.7629,1562869,0
+VIG.US,D,20140606,000000,65.8233,66.0927,65.8233,66.0481,9415248,0
+VIG.US,D,20140609,000000,66.0481,66.366,66.0323,66.1769,835569,0
+VIG.US,D,20140610,000000,66.0847,66.1115,65.9065,66.0481,795134,0
+VIG.US,D,20140611,000000,65.8233,65.8798,65.6382,65.7233,628886,0
+VIG.US,D,20140612,000000,65.6798,65.7065,65.0887,65.2234,761819,0
+VIG.US,D,20140613,000000,65.2768,65.4006,65.1065,65.3174,783765,0
+VIG.US,D,20140616,000000,65.2481,65.4699,65.1481,65.349,705496,0
+VIG.US,D,20140617,000000,65.3174,65.5521,65.2144,65.4966,959227,0
+VIG.US,D,20140618,000000,65.5521,66.1451,65.5194,66.1184,688963,0
+VIG.US,D,20140619,000000,66.1769,66.3026,66.0392,66.2937,829561,0
+VIG.US,D,20140620,000000,66.4531,66.5422,66.3372,66.3956,838689,0
+VIG.US,D,20140623,000000,66.4125,66.4284,66.1749,66.259,746090,0
+VIG.US,D,20140624,000000,66.1669,66.3452,65.7273,65.7471,973011,0
+VIG.US,D,20140625,000000,65.6649,66.0541,65.6649,66.0055,668910,0
+VIG.US,D,20140626,000000,66.0055,66.0303,65.563,65.9551,647359,0
+VIG.US,D,20140627,000000,65.8353,66.0977,65.7827,66.0808,925322,0
+VIG.US,D,20140630,000000,66.0441,66.2323,65.9789,66.1234,870658,0
+VIG.US,D,20140701,000000,66.2838,66.665,66.2501,66.4788,746069,0
+VIG.US,D,20140702,000000,66.4422,66.5956,66.4125,66.5066,542391,0
+VIG.US,D,20140703,000000,66.665,66.8759,66.5888,66.8214,1210535,0
+VIG.US,D,20140707,000000,66.658,66.6927,66.4976,66.6056,771745,0
+VIG.US,D,20140708,000000,66.4888,66.5729,66.3006,66.364,690379,0
+VIG.US,D,20140709,000000,66.5342,66.6056,66.3541,66.5342,786736,0
+VIG.US,D,20140710,000000,66.0709,66.3264,65.8353,66.2085,726764,0
+VIG.US,D,20140711,000000,66.1412,66.1749,65.9293,66.1155,527181,0
+VIG.US,D,20140714,000000,66.3808,66.4976,66.3006,66.364,546258,0
+VIG.US,D,20140715,000000,66.3541,66.5066,65.9383,66.159,686598,0
+VIG.US,D,20140716,000000,66.4026,66.47,66.1412,66.2838,456039,0
+VIG.US,D,20140717,000000,66.0977,66.2907,65.563,65.6234,846773,0
+VIG.US,D,20140718,000000,65.7739,66.2907,65.7016,66.2085,514273,0
+VIG.US,D,20140721,000000,66.0145,66.1491,65.7827,66.0541,638452,0
+VIG.US,D,20140722,000000,66.1491,66.4026,66.1491,66.2838,719458,0
+VIG.US,D,20140723,000000,66.4194,66.4194,66.2244,66.3006,607794,0
+VIG.US,D,20140724,000000,66.259,66.2907,66.0907,66.1491,551631,0
+VIG.US,D,20140725,000000,66.0541,66.0709,65.8115,65.9025,564373,0
+VIG.US,D,20140728,000000,65.9383,65.9383,65.5065,65.8115,717839,0
+VIG.US,D,20140729,000000,65.8025,65.9205,65.3432,65.358,605609,0
+VIG.US,D,20140730,000000,65.5471,65.6135,65.0214,65.2679,853146,0
+VIG.US,D,20140731,000000,64.9194,65.0124,63.9352,63.9352,1356743,0
+VIG.US,D,20140801,000000,63.7738,64.1214,63.5807,63.849,1207060,0
+VIG.US,D,20140804,000000,63.9778,64.4669,63.7144,64.36,867267,0
+VIG.US,D,20140805,000000,64.1134,64.3411,63.6124,63.7738,870056,0
+VIG.US,D,20140806,000000,63.3837,63.9609,63.2747,63.7738,884203,0
+VIG.US,D,20140807,000000,64.0441,64.0886,63.3292,63.4669,641754,0
+VIG.US,D,20140808,000000,63.5807,64.3243,63.4757,64.2788,922295,0
+VIG.US,D,20140811,000000,64.4936,64.7551,64.4589,64.5115,822224,0
+VIG.US,D,20140812,000000,64.4589,64.6233,64.249,64.4273,880115,0
+VIG.US,D,20140813,000000,64.5956,64.8599,64.4936,64.7491,552903,0
+VIG.US,D,20140814,000000,64.8521,64.9511,64.7639,64.9441,546597,0
+VIG.US,D,20140815,000000,65.1887,65.2154,64.4758,64.8867,924796,0
+VIG.US,D,20140818,000000,65.1966,65.5065,65.1966,65.4887,760695,0
+VIG.US,D,20140819,000000,65.657,65.8353,65.5699,65.7827,509068,0
+VIG.US,D,20140820,000000,65.7016,66.0808,65.563,66.0303,757240,0
+VIG.US,D,20140821,000000,66.0808,66.267,66.0441,66.1075,682642,0
+VIG.US,D,20140822,000000,66.0907,66.1749,65.861,65.9105,806345,0
+VIG.US,D,20140825,000000,66.2085,66.3174,66.1313,66.2323,720143,0
+VIG.US,D,20140826,000000,66.2501,66.46,66.2402,66.2838,787015,0
+VIG.US,D,20140827,000000,66.3174,66.364,66.0709,66.1917,570984,0
+VIG.US,D,20140828,000000,65.9977,66.1917,65.8521,66.1412,1192226,0
+VIG.US,D,20140829,000000,66.2323,66.267,65.9699,66.267,507590,0
+VIG.US,D,20140902,000000,66.2838,66.3729,65.9789,66.1828,651038,0
+VIG.US,D,20140903,000000,66.4284,66.47,66.2402,66.3264,1230888,0
+VIG.US,D,20140904,000000,66.4284,66.6739,66.2016,66.3353,697911,0
+VIG.US,D,20140905,000000,66.3264,66.6838,66.1412,66.6838,986370,0
+VIG.US,D,20140908,000000,66.5888,66.5956,66.2501,66.3868,485542,0
+VIG.US,D,20140909,000000,66.3095,66.4194,66.0303,66.1491,538893,0
+VIG.US,D,20140910,000000,66.1749,66.3452,65.9551,66.3095,541463,0
+VIG.US,D,20140911,000000,66.0907,66.3174,66.0224,66.3095,702584,0
+VIG.US,D,20140912,000000,66.267,66.267,65.8025,65.9639,696836,0
+VIG.US,D,20140915,000000,66.0303,66.1234,65.7471,66.0224,634377,0
+VIG.US,D,20140916,000000,65.8847,66.6392,65.8847,66.47,1459615,0
+VIG.US,D,20140917,000000,66.6056,66.8303,66.3353,66.5808,741273,0
+VIG.US,D,20140918,000000,66.7174,66.9185,66.6492,66.8759,944882,0
+VIG.US,D,20140919,000000,67.0967,67.1957,66.7343,66.7571,767849,0
+VIG.US,D,20140922,000000,66.7016,66.7254,66.2976,66.3798,787534,0
+VIG.US,D,20140923,000000,66.1283,66.2976,65.8629,65.8629,1068510,0
+VIG.US,D,20140924,000000,65.9243,66.5056,65.8402,66.4402,797978,0
+VIG.US,D,20140925,000000,66.3164,66.3164,65.4728,65.4818,1067104,0
+VIG.US,D,20140926,000000,65.6432,66.165,65.5491,66.0412,1472806,0
+VIG.US,D,20140929,000000,65.557,65.9601,65.4312,65.8719,1052715,0
+VIG.US,D,20140930,000000,65.8719,66.0263,65.5402,65.5976,1043029,0
+VIG.US,D,20141001,000000,65.5224,65.5818,64.6965,64.8075,2230029,0
+VIG.US,D,20141002,000000,64.7471,65.1491,64.3302,64.957,1167083,0
+VIG.US,D,20141003,000000,65.3858,65.6867,65.2342,65.5659,1343367,0
+VIG.US,D,20141006,000000,65.9155,65.9601,65.3362,65.6065,984615,0
+VIG.US,D,20141007,000000,65.351,65.3679,64.6461,64.6541,1090106,0
+VIG.US,D,20141008,000000,64.6541,65.7689,64.4164,65.6867,905517,0
+VIG.US,D,20141009,000000,65.5491,65.6957,64.4322,64.4995,1100505,0
+VIG.US,D,20141010,000000,64.4065,64.8263,64.0668,64.0668,2359023,0
+VIG.US,D,20141013,000000,64.0064,64.2282,62.9916,63.0272,1622288,0
+VIG.US,D,20141014,000000,63.4123,63.8778,63.1025,63.2441,1907506,0
+VIG.US,D,20141015,000000,62.6698,63.0856,61.6548,62.9222,3657071,0
+VIG.US,D,20141016,000000,61.9767,63.3035,61.9351,62.949,2507763,0
+VIG.US,D,20141017,000000,63.6906,63.9292,63.3035,63.6569,1284567,0
+VIG.US,D,20141020,000000,63.4589,64.0836,63.3837,64.0748,1080545,0
+VIG.US,D,20141021,000000,64.3659,65.0214,64.2114,64.9857,1529919,0
+VIG.US,D,20141022,000000,65.1065,65.3362,64.5768,64.6025,1139149,0
+VIG.US,D,20141023,000000,65.25,65.6521,65.1332,65.2868,1262203,0
+VIG.US,D,20141024,000000,65.36,65.7055,65.0887,65.6957,999981,0
+VIG.US,D,20141027,000000,65.3946,65.7303,65.2422,65.557,1644375,0
+VIG.US,D,20141028,000000,65.7867,66.2729,65.761,66.2729,944559,0
+VIG.US,D,20141029,000000,66.3798,66.5332,65.8135,66.2145,934202,0
+VIG.US,D,20141030,000000,65.9679,66.767,65.9155,66.5878,1010919,0
+VIG.US,D,20141031,000000,67.2789,67.3403,67.0561,67.3403,1149654,0
+VIG.US,D,20141103,000000,67.3907,67.4838,67.0343,67.1709,780466,0
+VIG.US,D,20141104,000000,67.0471,67.2413,66.8303,67.1443,1027298,0
+VIG.US,D,20141105,000000,67.6126,67.6552,67.3482,67.6462,1028659,0
+VIG.US,D,20141106,000000,67.569,67.772,67.2195,67.765,1016117,0
+VIG.US,D,20141107,000000,67.7918,67.9621,67.6126,67.8759,941218,0
+VIG.US,D,20141110,000000,67.9195,68.1997,67.8759,68.1918,947739,0
+VIG.US,D,20141111,000000,68.2086,68.3473,68.0997,68.2086,716000,0
+VIG.US,D,20141112,000000,67.9898,68.3225,67.9898,68.2581,718479,0
+VIG.US,D,20141113,000000,68.3551,68.5759,68.0898,68.3709,717066,0
+VIG.US,D,20141114,000000,68.3957,68.3957,68.1591,68.2681,609157,0
+VIG.US,D,20141117,000000,68.1255,68.3879,68.1175,68.3135,732411,0
+VIG.US,D,20141118,000000,68.3225,68.8364,68.2581,68.7225,697360,0
+VIG.US,D,20141119,000000,68.7126,68.8998,68.5512,68.8364,824064,0
+VIG.US,D,20141120,000000,68.5839,68.969,68.5839,68.969,1389842,0
+VIG.US,D,20141121,000000,69.4879,69.7285,69.274,69.4363,1079361,0
+VIG.US,D,20141124,000000,69.5373,69.6731,69.4819,69.5731,740463,0
+VIG.US,D,20141125,000000,69.6997,69.6997,69.4117,69.5037,787273,0
+VIG.US,D,20141126,000000,69.5373,69.6503,69.4017,69.6255,574472,0
+VIG.US,D,20141128,000000,69.5373,69.7879,69.4017,69.5037,355225,0
+VIG.US,D,20141201,000000,69.2829,69.3334,68.9176,69.0522,892017,0
+VIG.US,D,20141202,000000,69.0858,69.5543,69.0858,69.5127,799926,0
+VIG.US,D,20141203,000000,69.5543,69.9314,69.5543,69.8612,922383,0
+VIG.US,D,20141204,000000,69.7364,69.8859,69.3572,69.6909,888482,0
+VIG.US,D,20141205,000000,69.7879,69.8948,69.6423,69.8205,615107,0
+VIG.US,D,20141208,000000,69.6325,69.8512,69.1562,69.3334,735200,0
+VIG.US,D,20141209,000000,68.7126,69.3106,68.5759,69.274,1149323,0
+VIG.US,D,20141210,000000,69.1225,69.274,68.07,68.1769,828929,0
+VIG.US,D,20141211,000000,68.3957,69.1394,68.3551,68.5611,821593,0
+VIG.US,D,20141212,000000,68.1591,68.472,67.4749,67.5016,1356888,0
+VIG.US,D,20141215,000000,67.868,68.0284,66.9016,67.1611,1648584,0
+VIG.US,D,20141216,000000,66.9363,68.2947,66.9095,66.9293,1644954,0
+VIG.US,D,20141217,000000,67.1253,68.2145,67.0343,68.1255,1613413,0
+VIG.US,D,20141218,000000,69.0809,69.5889,68.6195,69.5889,1890282,0
+VIG.US,D,20141219,000000,69.6987,69.9047,69.4433,69.6799,1432287,0
+VIG.US,D,20141222,000000,69.8116,70.282,69.8116,70.2661,1221553,0
+VIG.US,D,20141223,000000,70.6503,70.6839,70.4206,70.5751,1311761,0
+VIG.US,D,20141224,000000,70.6681,70.6839,70.4453,70.4453,789646,0
+VIG.US,D,20141226,000000,70.5929,70.7621,70.5394,70.5562,758655,0
+VIG.US,D,20141229,000000,70.5028,70.6196,70.4206,70.5473,901538,0
+VIG.US,D,20141230,000000,70.4126,70.4869,70.2404,70.273,968074,0
+VIG.US,D,20141231,000000,70.3334,70.5028,69.5889,69.5889,893740,0
+VIG.US,D,20150102,000000,69.7592,69.9661,69.0225,69.4701,1179407,0
+VIG.US,D,20150105,000000,69.2631,69.2631,68.1987,68.3551,1614290,0
+VIG.US,D,20150106,000000,68.4631,68.6443,67.3937,67.7522,1476594,0
+VIG.US,D,20150107,000000,68.2473,68.7245,68.068,68.6354,1139442,0
+VIG.US,D,20150108,000000,69.1344,69.8612,69.1344,69.8265,1419318,0
+VIG.US,D,20150109,000000,69.8859,69.8859,69.0552,69.2463,925248,0
+VIG.US,D,20150112,000000,69.2978,69.2978,68.5611,68.7482,777864,0
+VIG.US,D,20150113,000000,69.2017,69.6315,68.1066,68.5849,1097044,0
+VIG.US,D,20150114,000000,67.762,68.2473,67.4521,68.1571,1175545,0
+VIG.US,D,20150115,000000,68.4908,68.6611,67.7977,67.864,914665,0
+VIG.US,D,20150116,000000,67.762,68.7146,67.6175,68.6096,1151374,0
+VIG.US,D,20150120,000000,68.8314,68.9116,67.968,68.6096,1154007,0
+VIG.US,D,20150121,000000,68.4541,69.0046,68.2076,68.8572,2041474,0
+VIG.US,D,20150122,000000,69.1839,69.8859,68.6354,69.8354,1175790,0
+VIG.US,D,20150123,000000,69.7423,69.8116,69.3552,69.4087,1015651,0
+VIG.US,D,20150126,000000,69.3552,69.6137,69.0462,69.6057,1102077,0
+VIG.US,D,20150127,000000,68.963,69.2799,68.4453,68.9116,1512419,0
+VIG.US,D,20150128,000000,69.1601,69.2096,67.9076,67.9591,1587694,0
+VIG.US,D,20150129,000000,68.0036,68.4304,67.3353,68.3551,1141314,0
+VIG.US,D,20150130,000000,67.7977,68.1155,67.1927,67.2363,1793588,0
+VIG.US,D,20150202,000000,67.3848,68.2135,66.8452,68.1502,1056508,0
+VIG.US,D,20150203,000000,68.5611,69.2799,68.4383,69.2463,904976,0
+VIG.US,D,20150204,000000,69.0225,69.3463,68.7572,68.9206,839607,0
+VIG.US,D,20150205,000000,69.2284,69.6562,69.1601,69.6315,933699,0
+VIG.US,D,20150206,000000,69.7423,69.9146,69.2463,69.4334,1123115,0
+VIG.US,D,20150209,000000,69.3463,69.5353,68.875,69.072,632981,0
+VIG.US,D,20150210,000000,69.5443,69.879,69.1076,69.7958,779751,0
+VIG.US,D,20150211,000000,69.7423,70.0087,69.4789,69.8196,765090,0
+VIG.US,D,20150212,000000,70.077,70.2582,69.8612,70.2304,8337090,0
+VIG.US,D,20150213,000000,70.2988,70.6423,70.2582,70.6423,892037,0
+VIG.US,D,20150217,000000,70.4948,70.8225,70.3146,70.7365,707790,0
+VIG.US,D,20150218,000000,70.5839,70.8483,70.5127,70.7989,679764,0
+VIG.US,D,20150219,000000,70.4869,70.8157,70.3691,70.6503,1088243,0
+VIG.US,D,20150220,000000,70.5127,71.0553,70.1532,71.0285,770413,0
+VIG.US,D,20150223,000000,70.9077,70.9929,70.7453,70.9355,1333909,0
+VIG.US,D,20150224,000000,70.9572,71.279,70.8157,71.1998,876153,0
+VIG.US,D,20150225,000000,71.1998,71.3196,71.0216,71.1444,1176888,0
+VIG.US,D,20150226,000000,71.1097,71.1731,70.8583,71.0652,872144,0
+VIG.US,D,20150227,000000,71.0741,71.2176,70.984,70.9929,699730,0
+VIG.US,D,20150302,000000,71.0216,71.4078,70.9929,71.3504,772788,0
+VIG.US,D,20150303,000000,71.0127,71.279,70.6107,70.8909,1353248,0
+VIG.US,D,20150304,000000,70.7453,70.7533,70.2226,70.479,836347,0
+VIG.US,D,20150305,000000,70.6107,70.7265,70.4364,70.6771,765553,0
+VIG.US,D,20150306,000000,70.2304,70.4126,69.5265,69.6799,1123606,0
+VIG.US,D,20150309,000000,69.7176,70.2492,69.7176,70.1018,1033104,0
+VIG.US,D,20150310,000000,69.6651,69.6651,69.0294,69.0462,1324439,0
+VIG.US,D,20150311,000000,69.0225,69.1532,68.7908,68.8394,948662,0
+VIG.US,D,20150312,000000,69.0809,69.7423,69.0809,69.7077,1080457,0
+VIG.US,D,20150313,000000,69.6403,69.6403,68.7344,69.1433,973736,0
+VIG.US,D,20150316,000000,69.4532,70.0948,69.3987,70.0948,895825,0
+VIG.US,D,20150317,000000,69.8443,69.8512,69.4938,69.6899,1076837,0
+VIG.US,D,20150318,000000,69.4789,70.6196,68.973,70.3522,940496,0
+VIG.US,D,20150319,000000,70.1888,70.2226,69.7592,69.975,978284,0
+VIG.US,D,20150320,000000,70.282,70.7809,70.2226,70.4948,913790,0
+VIG.US,D,20150323,000000,70.4691,70.7453,70.4443,70.4612,654694,0
+VIG.US,D,20150324,000000,70.4443,70.6592,70.1502,70.1602,827039,0
+VIG.US,D,20150325,000000,70.177,70.2968,69.1076,69.1264,806861,0
+VIG.US,D,20150326,000000,68.8918,69.2898,68.5819,68.9878,1144242,0
+VIG.US,D,20150327,000000,68.9017,69.2809,68.9017,69.2027,778677,0
+VIG.US,D,20150330,000000,69.4957,70.1602,69.4957,70.0453,1351957,0
+VIG.US,D,20150331,000000,69.7542,70.0374,69.3829,69.3829,947501,0
+VIG.US,D,20150401,000000,69.4869,69.5651,68.8066,69.1839,1981137,0
+VIG.US,D,20150402,000000,69.1839,69.6077,69.0898,69.3552,766732,0
+VIG.US,D,20150406,000000,69.072,70.1266,68.9958,69.9364,903353,0
+VIG.US,D,20150407,000000,69.9285,70.1602,69.6938,69.6938,812625,0
+VIG.US,D,20150408,000000,69.7621,70.0136,69.5463,69.8998,1111882,0
+VIG.US,D,20150409,000000,69.8305,70.2889,69.6938,70.2028,674981,0
+VIG.US,D,20150410,000000,70.3404,70.4612,70.1077,70.3592,822632,0
+VIG.US,D,20150413,000000,70.3057,70.5651,70.0136,70.0453,911589,0
+VIG.US,D,20150414,000000,70.0453,70.1869,69.6335,70.074,761281,0
+VIG.US,D,20150415,000000,70.2473,70.5117,70.1176,70.1869,766524,0
+VIG.US,D,20150416,000000,70.0136,70.2028,69.8899,69.971,704233,0
+VIG.US,D,20150417,000000,69.6165,69.6335,68.8552,69.1433,962387,0
+VIG.US,D,20150420,000000,69.5037,69.9968,69.4453,69.8661,699240,0
+VIG.US,D,20150421,000000,70.1077,70.2106,69.7027,69.8235,1367889,0
+VIG.US,D,20150422,000000,69.9968,70.2196,69.5909,70.1434,703466,0
+VIG.US,D,20150423,000000,69.875,70.375,69.7998,70.1602,727764,0
+VIG.US,D,20150424,000000,70.1958,70.4186,70.0453,70.3503,623107,0
+VIG.US,D,20150427,000000,70.478,70.5117,70.0453,70.1502,829242,0
+VIG.US,D,20150428,000000,69.9453,70.3503,69.675,70.3126,542950,0
+VIG.US,D,20150429,000000,69.9968,70.1266,69.6265,69.9097,830402,0
+VIG.US,D,20150430,000000,69.7305,69.8562,69.0037,69.2374,890827,0
+VIG.US,D,20150501,000000,69.4869,70.0136,69.4869,69.978,949398,0
+VIG.US,D,20150504,000000,70.082,70.4275,70.074,70.1502,685548,0
+VIG.US,D,20150505,000000,70.0294,70.1869,69.3225,69.4354,896044,0
+VIG.US,D,20150506,000000,69.6513,69.7542,68.8918,69.2473,1089219,0
+VIG.US,D,20150507,000000,69.2027,69.7711,69.2027,69.5987,812918,0
+VIG.US,D,20150508,000000,70.2028,70.6196,70.074,70.4028,651216,0
+VIG.US,D,20150511,000000,70.3314,70.5384,70.1266,70.1434,584413,0
+VIG.US,D,20150512,000000,70.0453,70.1958,69.5741,69.978,551241,0
+VIG.US,D,20150513,000000,70.168,70.4186,69.9196,69.9968,763911,0
+VIG.US,D,20150514,000000,70.3503,70.8235,70.2889,70.7731,812658,0
+VIG.US,D,20150515,000000,70.8235,70.9503,70.6681,70.9503,672288,0
+VIG.US,D,20150518,000000,70.8929,71.175,70.8087,71.084,577050,0
+VIG.US,D,20150519,000000,71.0939,71.1315,70.8235,70.977,623523,0
+VIG.US,D,20150520,000000,70.977,71.1107,70.8087,70.8235,814581,0
+VIG.US,D,20150521,000000,70.7909,71.0939,70.6681,70.9681,563537,0
+VIG.US,D,20150522,000000,70.7731,70.8681,70.6275,70.6423,631037,0
+VIG.US,D,20150526,000000,70.4275,70.4939,69.7711,69.978,823855,0
+VIG.US,D,20150527,000000,70.0226,70.6771,70.0226,70.5839,731356,0
+VIG.US,D,20150528,000000,70.4939,70.5651,70.2374,70.478,464648,0
+VIG.US,D,20150529,000000,70.478,70.478,69.8305,69.8998,589282,0
+VIG.US,D,20150601,000000,70.168,70.3126,69.6938,70.0047,1196886,0
+VIG.US,D,20150602,000000,69.8305,70.2106,69.5909,69.9453,541548,0
+VIG.US,D,20150603,000000,69.9968,70.4117,69.978,70.1434,859050,0
+VIG.US,D,20150604,000000,69.8899,70.0908,69.3829,69.4641,647389,0
+VIG.US,D,20150605,000000,69.3829,69.4195,68.9958,69.167,595661,0
+VIG.US,D,20150608,000000,69.177,69.1928,68.7978,68.7978,662812,0
+VIG.US,D,20150609,000000,68.864,69.0384,68.674,68.8304,603578,0
+VIG.US,D,20150610,000000,69.1076,69.8305,69.1076,69.6691,669530,0
+VIG.US,D,20150611,000000,69.8305,70.0294,69.7998,69.9364,644784,0
+VIG.US,D,20150612,000000,69.675,69.7305,69.3829,69.4721,789461,0
+VIG.US,D,20150615,000000,69.0552,69.177,68.674,68.98,767428,0
+VIG.US,D,20150616,000000,68.98,69.4542,68.9394,69.4195,689026,0
+VIG.US,D,20150617,000000,69.4957,69.7711,69.1264,69.6077,831566,0
+VIG.US,D,20150618,000000,69.7809,70.6275,69.7809,70.3849,677196,0
+VIG.US,D,20150619,000000,70.3057,70.4275,70.0552,70.0642,518076,0
+VIG.US,D,20150622,000000,70.4443,70.6275,70.3126,70.3503,647969,0
+VIG.US,D,20150623,000000,70.3592,70.4859,70.0988,70.2374,502900,0
+VIG.US,D,20150624,000000,70.1354,70.1502,69.6265,69.6265,630108,0
+VIG.US,D,20150625,000000,69.8394,69.8562,69.3304,69.3393,546953,0
+VIG.US,D,20150626,000000,69.4215,69.7156,69.3007,69.4383,579471,0
+VIG.US,D,20150629,000000,68.9096,69.1849,68.0749,68.1215,1085589,0
+VIG.US,D,20150630,000000,68.6562,68.6651,67.9918,68.1314,907695,0
+VIG.US,D,20150701,000000,68.8066,68.9384,68.4739,68.7968,689279,0
+VIG.US,D,20150702,000000,69.0631,69.0631,68.5799,68.7452,860903,0
+VIG.US,D,20150706,000000,68.2849,68.881,68.2076,68.572,880280,0
+VIG.US,D,20150707,000000,68.6472,69.2641,67.9542,69.2116,1040949,0
+VIG.US,D,20150708,000000,68.6908,68.872,68.1898,68.2561,724569,0
+VIG.US,D,20150709,000000,68.9384,69.1938,68.3967,68.4037,614419,0
+VIG.US,D,20150710,000000,69.0384,69.3007,68.9096,69.1443,949831,0
+VIG.US,D,20150713,000000,69.6107,69.9255,69.6027,69.8612,573358,0
+VIG.US,D,20150714,000000,69.8265,70.1146,69.8047,70.0265,764419,0
+VIG.US,D,20150715,000000,69.9928,70.0522,69.776,69.8958,521460,0
+VIG.US,D,20150716,000000,70.0968,70.3116,70.0879,70.2948,721685,0
+VIG.US,D,20150717,000000,70.0879,70.2008,69.8958,70.0196,489970,0
+VIG.US,D,20150720,000000,70.1048,70.2086,69.9512,70.0879,450866,0
+VIG.US,D,20150721,000000,69.8612,69.9592,69.3572,69.5225,551789,0
+VIG.US,D,20150722,000000,69.3166,69.6295,69.2215,69.3671,530336,0
+VIG.US,D,20150723,000000,69.3097,69.4126,68.9008,69.0462,786969,0
+VIG.US,D,20150724,000000,68.9622,69.0552,68.4304,68.5195,865745,0
+VIG.US,D,20150727,000000,68.2225,68.3215,68.0155,68.1571,1040604,0
+VIG.US,D,20150728,000000,68.4135,69.0215,68.1977,68.9384,859863,0
+VIG.US,D,20150729,000000,68.9532,69.6968,68.9532,69.6107,655136,0
+VIG.US,D,20150730,000000,69.3403,69.6879,69.2037,69.6107,863327,0
+VIG.US,D,20150731,000000,69.8196,69.8265,69.5325,69.6027,543140,0
+VIG.US,D,20150803,000000,69.6295,69.6373,69.1542,69.4889,800621,0
+VIG.US,D,20150804,000000,69.4215,69.7344,69.2819,69.4671,661829,0
+VIG.US,D,20150805,000000,69.7948,70.1662,69.7948,69.9512,546714,0
+VIG.US,D,20150806,000000,69.9512,70.0018,69.2215,69.3324,734926,0
+VIG.US,D,20150807,000000,69.2037,69.2384,68.7878,69.0631,943141,0
+VIG.US,D,20150810,000000,69.4571,69.8116,69.4285,69.7493,462862,0
+VIG.US,D,20150811,000000,69.2641,69.4027,68.9096,69.1849,616936,0
+VIG.US,D,20150812,000000,68.7452,69.273,68.2076,69.1938,685240,0
+VIG.US,D,20150813,000000,69.2384,69.4126,68.98,69.1186,505306,0
+VIG.US,D,20150814,000000,69.0215,69.4285,69.0215,69.3849,483737,0
+VIG.US,D,20150817,000000,69.2294,69.7413,68.9384,69.7156,472898,0
+VIG.US,D,20150818,000000,69.6205,69.7671,69.4889,69.5859,423645,0
+VIG.US,D,20150819,000000,69.3324,69.5325,68.7096,69.0294,512689,0
+VIG.US,D,20150820,000000,68.5096,68.672,67.964,67.9918,782814,0
+VIG.US,D,20150821,000000,67.4957,67.574,66.0233,66.0233,2691819,0
+VIG.US,D,20150824,000000,62.1995,65.4332,41.3551,63.1767,6489547,0
+VIG.US,D,20150825,000000,65.4491,65.458,62.6906,62.6906,2076018,0
+VIG.US,D,20150826,000000,64.5669,64.9293,63.05,64.8451,2367598,0
+VIG.US,D,20150827,000000,65.5946,66.2363,64.8956,66.0818,1323995,0
+VIG.US,D,20150828,000000,65.8333,66.1451,65.6125,66.0145,1312921,0
+VIG.US,D,20150831,000000,65.6947,65.8997,65.3462,65.5204,1609349,0
+VIG.US,D,20150901,000000,64.3223,64.5995,63.552,63.8362,1277512,0
+VIG.US,D,20150902,000000,64.4679,64.8877,64.1312,64.8778,1537491,0
+VIG.US,D,20150903,000000,65.1877,65.6481,64.8451,65.053,859057,0
+VIG.US,D,20150904,000000,64.2619,64.4441,63.8114,64.0986,928492,0
+VIG.US,D,20150908,000000,65.061,65.6481,64.8877,65.6323,1079357,0
+VIG.US,D,20150909,000000,66.163,66.2125,64.5827,64.7313,726877,0
+VIG.US,D,20150910,000000,64.6263,65.2778,64.4441,64.7897,916118,0
+VIG.US,D,20150911,000000,64.6183,65.0778,64.4194,65.0778,835987,0
+VIG.US,D,20150914,000000,65.1134,65.1134,64.5995,64.7135,1468748,0
+VIG.US,D,20150915,000000,64.8451,65.6857,64.7985,65.5204,567132,0
+VIG.US,D,20150916,000000,65.5867,66.0719,65.5105,65.9789,718456,0
+VIG.US,D,20150917,000000,65.9521,66.8303,65.7769,65.9451,798770,0
+VIG.US,D,20150918,000000,65.0352,65.5273,64.6847,64.8362,854793,0
+VIG.US,D,20150921,000000,65.1036,65.5946,64.8778,65.25,823878,0
+VIG.US,D,20150922,000000,64.4194,64.5907,64.0986,64.4956,951216,0
+VIG.US,D,20150923,000000,64.5164,64.5609,64.0174,64.2788,723035,0
+VIG.US,D,20150924,000000,63.7926,64.2966,63.4381,64.149,1072290,0
+VIG.US,D,20150925,000000,64.7085,64.9758,64.0441,64.2966,795009,0
+VIG.US,D,20150928,000000,63.9758,64.0798,63.0767,63.1609,2208830,0
+VIG.US,D,20150929,000000,63.2599,63.6599,63.053,63.3817,1261879,0
+VIG.US,D,20150930,000000,64.0015,64.3698,63.7055,64.3154,1457364,0
+VIG.US,D,20151001,000000,64.3877,64.5065,63.6005,64.2966,743647,0
+VIG.US,D,20151002,000000,63.5391,65.1857,63.4381,65.1778,887535,0
+VIG.US,D,20151005,000000,65.5946,66.4402,65.4491,66.3768,1067811,0
+VIG.US,D,20151006,000000,66.4164,66.4402,65.9025,66.0759,690329,0
+VIG.US,D,20151007,000000,66.3125,66.6976,66.0253,66.5342,800367,0
+VIG.US,D,20151008,000000,66.3907,67.4363,66.359,67.368,971464,0
+VIG.US,D,20151009,000000,67.368,67.6561,67.2977,67.4898,641028,0
+VIG.US,D,20151012,000000,67.4452,67.6304,67.3868,67.5502,490930,0
+VIG.US,D,20151013,000000,67.3244,67.4898,66.9393,66.9967,611793,0
+VIG.US,D,20151014,000000,66.9581,67.2195,66.3907,66.459,638740,0
+VIG.US,D,20151015,000000,66.7402,67.1413,66.4402,67.1413,601357,0
+VIG.US,D,20151016,000000,67.2195,67.4363,67.0225,67.4294,737335,0
+VIG.US,D,20151019,000000,67.2897,67.4363,67.1591,67.4363,674538,0
+VIG.US,D,20151020,000000,67.2521,67.5076,67.1323,67.3601,1239636,0
+VIG.US,D,20151021,000000,67.4809,67.768,67.1887,67.2709,629336,0
+VIG.US,D,20151022,000000,67.5343,68.7393,67.5343,68.5967,666939,0
+VIG.US,D,20151023,000000,69.1651,69.1799,68.6413,68.9829,642405,0
+VIG.US,D,20151026,000000,68.9027,69.0502,68.8076,68.9027,624403,0
+VIG.US,D,20151027,000000,68.7116,68.8394,68.5304,68.6928,820922,0
+VIG.US,D,20151028,000000,68.7393,69.0582,68.2453,69.0582,527866,0
+VIG.US,D,20151029,000000,68.8938,69.1403,68.7314,69.0324,489914,0
+VIG.US,D,20151030,000000,68.9978,69.067,68.6324,68.6492,529700,0
+VIG.US,D,20151102,000000,68.8166,69.2631,68.6829,69.2067,867774,0
+VIG.US,D,20151103,000000,69.1136,69.6185,68.9404,69.4097,809021,0
+VIG.US,D,20151104,000000,69.5305,69.677,69.1136,69.2265,628306,0
+VIG.US,D,20151105,000000,69.2344,69.2631,68.7116,69.0254,494501,0
+VIG.US,D,20151106,000000,68.8314,68.9216,68.3551,68.8314,570744,0
+VIG.US,D,20151109,000000,68.6324,68.6324,67.8146,68.1967,691981,0
+VIG.US,D,20151110,000000,68.0829,68.3719,67.9987,68.3551,682875,0
+VIG.US,D,20151111,000000,68.4739,68.4937,68.0829,68.0829,688380,0
+VIG.US,D,20151112,000000,67.768,67.8056,67.1501,67.1887,729656,0
+VIG.US,D,20151113,000000,66.9224,67.0779,66.565,66.5908,809912,0
+VIG.US,D,20151116,000000,66.565,67.7175,66.565,67.6898,1039566,0
+VIG.US,D,20151117,000000,67.9264,68.2294,67.5868,67.7175,779297,0
+VIG.US,D,20151118,000000,67.8552,68.5463,67.7334,68.4839,616032,0
+VIG.US,D,20151119,000000,68.4839,68.7552,68.4739,68.5809,763938,0
+VIG.US,D,20151120,000000,68.9404,69.2265,68.7393,68.8492,749378,0
+VIG.US,D,20151123,000000,68.9314,69.1304,68.7819,68.9216,711656,0
+VIG.US,D,20151124,000000,68.5967,69.2265,68.4739,69.067,854976,0
+VIG.US,D,20151125,000000,69.0849,69.2265,69.0076,69.1037,786982,0
+VIG.US,D,20151127,000000,69.1225,69.3285,68.966,69.2443,478567,0
+VIG.US,D,20151130,000000,69.3285,69.3383,68.8254,68.8314,828603,0
+VIG.US,D,20151201,000000,69.0502,69.4097,68.9216,69.3463,1124429,0
+VIG.US,D,20151202,000000,69.4275,69.4641,68.7997,68.8838,1237039,0
+VIG.US,D,20151203,000000,69.0502,69.0502,67.8828,68.1878,1079475,0
+VIG.US,D,20151204,000000,68.2116,69.4957,68.2116,69.4097,1071440,0
+VIG.US,D,20151207,000000,69.2344,69.3909,68.8838,69.2265,953690,0
+VIG.US,D,20151208,000000,68.6492,69.0076,68.4135,68.666,980875,0
+VIG.US,D,20151209,000000,68.3631,69.1304,67.777,68.073,1014344,0
+VIG.US,D,20151210,000000,68.1205,68.5809,68.0205,68.1551,985792,0
+VIG.US,D,20151211,000000,67.4809,67.7175,67.0531,67.1887,1389030,0
+VIG.US,D,20151214,000000,67.1977,67.5868,66.7234,67.5779,1293166,0
+VIG.US,D,20151215,000000,67.9611,68.2453,67.768,67.9086,1390523,0
+VIG.US,D,20151216,000000,68.2551,69.0404,68.0294,68.9216,1318063,0
+VIG.US,D,20151217,000000,69.0324,69.0324,67.9422,67.9522,1216595,0
+VIG.US,D,20151218,000000,67.777,67.7868,66.8105,66.8105,1606180,0
+VIG.US,D,20151221,000000,67.1323,67.4046,66.8769,67.3769,1333767,0
+VIG.US,D,20151222,000000,67.6561,68.3463,67.4452,68.2294,1422276,0
+VIG.US,D,20151223,000000,68.5869,68.9572,68.4908,68.9126,1160659,0
+VIG.US,D,20151224,000000,68.8384,69.0166,68.7195,68.7888,489565,0
+VIG.US,D,20151228,000000,68.6225,68.7294,68.3413,68.6809,1054671,0
+VIG.US,D,20151229,000000,69.0334,69.4799,69.0166,69.3493,1615918,0
+VIG.US,D,20151230,000000,69.3166,69.3493,68.9166,68.9829,1294362,0
+VIG.US,D,20151231,000000,68.7988,68.881,68.2255,68.2323,1339206,0
+VIG.US,D,20160104,000000,67.1571,67.4195,66.5858,67.3234,1988563,0
+VIG.US,D,20160105,000000,67.4036,67.675,67.1571,67.5442,1417947,0
+VIG.US,D,20160106,000000,66.7006,67.0501,66.3808,66.7264,1483176,0
+VIG.US,D,20160107,000000,65.6937,66.3907,65.3244,65.5006,2073364,0
+VIG.US,D,20160108,000000,65.8243,65.8987,64.6985,64.8233,1960804,0
+VIG.US,D,20160111,000000,65.0936,65.3046,64.2758,64.959,2048682,0
+VIG.US,D,20160112,000000,65.4184,65.6382,64.7768,65.5085,1770549,0
+VIG.US,D,20160113,000000,65.7194,65.8145,64.1362,64.2758,2857448,0
+VIG.US,D,20160114,000000,64.4609,65.2936,64.0064,64.8758,1658633,0
+VIG.US,D,20160115,000000,63.4619,63.9718,63.0758,63.7075,3170291,0
+VIG.US,D,20160119,000000,64.2946,64.4015,63.4708,63.9272,2604612,0
+VIG.US,D,20160120,000000,63.043,63.7173,61.9004,63.2698,2980816,0
+VIG.US,D,20160121,000000,63.4302,64.1362,62.9608,63.5935,1603440,0
+VIG.US,D,20160122,000000,64.4283,64.7353,64.2688,64.6035,1361911,0
+VIG.US,D,20160125,000000,64.452,64.6125,63.8649,63.954,1663509,0
+VIG.US,D,20160126,000000,64.1034,64.9511,64.0223,64.8857,1191575,0
+VIG.US,D,20160127,000000,64.7947,65.5422,64.26,64.6125,1169680,0
+VIG.US,D,20160128,000000,64.8669,65.1134,64.3659,64.8669,1107498,0
+VIG.US,D,20160129,000000,65.2798,66.6917,65.2798,66.6729,1509439,0
+VIG.US,D,20160201,000000,66.0571,66.9452,65.9907,66.656,1785011,0
+VIG.US,D,20160202,000000,66.1115,66.1303,65.454,65.6471,1095948,0
+VIG.US,D,20160203,000000,65.9987,66.1571,64.9115,65.9541,1636094,0
+VIG.US,D,20160204,000000,65.8243,66.4502,65.6471,66.1392,6114865,0
+VIG.US,D,20160205,000000,66.0253,66.1184,65.1134,65.3738,1228604,0
+VIG.US,D,20160208,000000,64.8145,65.0936,64.1362,64.9194,1793374,0
+VIG.US,D,20160209,000000,64.358,65.5174,64.3035,65.1134,1507791,0
+VIG.US,D,20160210,000000,65.4016,65.8581,64.8758,64.9115,1334231,0
+VIG.US,D,20160211,000000,64.0956,64.4302,63.551,64.059,1683155,0
+VIG.US,D,20160212,000000,64.5599,65.2263,64.4411,65.2263,1913635,0
+VIG.US,D,20160216,000000,65.8421,66.1838,65.4699,66.1204,1219977,0
+VIG.US,D,20160217,000000,66.4908,67.1056,66.4174,66.9541,1242824,0
+VIG.US,D,20160218,000000,66.9283,67.1413,66.7442,66.9283,1361268,0
+VIG.US,D,20160219,000000,66.656,66.9729,66.4096,66.9185,2084990,0
+VIG.US,D,20160222,000000,67.4195,67.8571,67.3591,67.7344,1364627,0
+VIG.US,D,20160223,000000,67.5442,67.6136,67.0195,67.1195,1541409,0
+VIG.US,D,20160224,000000,66.6026,67.6482,66.3808,67.568,1655877,0
+VIG.US,D,20160225,000000,67.7344,68.3769,67.4284,68.3691,1252426,0
+VIG.US,D,20160226,000000,68.6225,68.6225,67.8482,67.9373,1328289,0
+VIG.US,D,20160229,000000,67.9542,68.2869,67.4195,67.4284,837229,0
+VIG.US,D,20160301,000000,67.7344,68.5532,67.6056,68.5077,1439556,0
+VIG.US,D,20160302,000000,68.3937,68.6651,68.1918,68.6562,1052225,0
+VIG.US,D,20160303,000000,68.5621,68.9136,68.269,68.874,1183782,0
+VIG.US,D,20160304,000000,68.874,69.4126,68.6908,69.1819,1260792,0
+VIG.US,D,20160307,000000,68.9126,69.3909,68.8562,69.2463,1054945,0
+VIG.US,D,20160308,000000,68.9314,69.4027,68.772,68.9918,3575400,0
+VIG.US,D,20160309,000000,69.2086,69.3928,69.0404,69.2364,1301622,0
+VIG.US,D,20160310,000000,69.376,69.6671,68.5007,69.1819,1487885,0
+VIG.US,D,20160311,000000,69.6235,70.0176,69.6235,69.9908,1249763,0
+VIG.US,D,20160314,000000,69.7909,70.0869,69.7711,69.9225,768953,0
+VIG.US,D,20160315,000000,69.5958,69.8483,69.376,69.8483,2556604,0
+VIG.US,D,20160316,000000,69.6819,70.4136,69.5701,70.2552,3148541,0
+VIG.US,D,20160317,000000,70.3057,71.1147,70.2642,70.9711,1890379,0
+VIG.US,D,20160318,000000,71.1285,71.2552,70.98,71.1454,1282710,0
+VIG.US,D,20160321,000000,71.0998,71.2374,70.8781,71.1206,1008418,0
+VIG.US,D,20160322,000000,70.9037,71.2146,70.7345,71.0434,2400068,0
+VIG.US,D,20160323,000000,70.8592,71.0434,70.7345,70.8305,1581297,0
+VIG.US,D,20160324,000000,70.5018,70.7345,70.3928,70.7345,1270887,0
+VIG.US,D,20160328,000000,70.8781,71.0255,70.6809,70.8493,1399152,0
+VIG.US,D,20160329,000000,70.7621,71.5998,70.6979,71.582,1655655,0
+VIG.US,D,20160330,000000,71.8265,72.0821,71.7493,71.9285,1234729,0
+VIG.US,D,20160331,000000,71.9009,71.9533,71.5543,71.6404,999223,0
+VIG.US,D,20160401,000000,71.3582,72.2523,71.2542,72.2256,1211742,0
+VIG.US,D,20160404,000000,72.182,72.2523,71.7414,71.8533,784901,0
+VIG.US,D,20160405,000000,71.5286,71.6781,71.2246,71.3166,1045552,0
+VIG.US,D,20160406,000000,71.284,71.8177,71.1642,71.784,965633,0
+VIG.US,D,20160407,000000,71.4919,71.7256,70.8949,71.1552,1082891,0
+VIG.US,D,20160408,000000,71.5286,71.7068,71.2028,71.4058,1147532,0
+VIG.US,D,20160411,000000,71.5286,71.8087,71.1087,71.1147,1045036,0
+VIG.US,D,20160412,000000,71.1929,71.7751,71.082,71.6592,972161,0
+VIG.US,D,20160413,000000,71.9613,72.1028,71.6939,72.0563,1141789,0
+VIG.US,D,20160414,000000,72.1028,72.1721,71.9157,71.9613,1014473,0
+VIG.US,D,20160415,000000,71.9435,72.2088,71.9197,72.182,1021353,0
+VIG.US,D,20160418,000000,72.0751,72.5702,71.9859,72.5444,808382,0
+VIG.US,D,20160419,000000,72.7712,72.8831,72.582,72.8157,1561207,0
+VIG.US,D,20160420,000000,72.8078,72.8979,72.4573,72.5514,903477,0
+VIG.US,D,20160421,000000,72.587,72.594,71.8355,71.9009,889589,0
+VIG.US,D,20160422,000000,71.8811,71.9929,71.6196,71.9523,746779,0
+VIG.US,D,20160425,000000,71.7583,71.9613,71.6592,71.9613,730479,0
+VIG.US,D,20160426,000000,72.0751,72.3316,71.9821,72.1721,738926,0
+VIG.US,D,20160427,000000,72.1622,72.6375,72.0642,72.489,942853,0
+VIG.US,D,20160428,000000,71.9613,72.4355,71.6404,71.7999,963458,0
+VIG.US,D,20160429,000000,71.5721,71.582,71.0958,71.4246,783525,0
+VIG.US,D,20160502,000000,71.5721,72.1335,71.4582,72.0751,695453,0
+VIG.US,D,20160503,000000,71.6969,71.8533,71.3434,71.6691,962584,0
+VIG.US,D,20160504,000000,71.3582,71.7127,71.2474,71.5364,829456,0
+VIG.US,D,20160505,000000,71.5721,71.7424,71.3632,71.4919,834098,0
+VIG.US,D,20160506,000000,71.284,71.7414,71.1176,71.7068,911282,0
+VIG.US,D,20160509,000000,71.7256,72.1127,71.7068,71.9197,695678,0
+VIG.US,D,20160510,000000,72.1295,72.682,72.0295,72.6554,744741,0
+VIG.US,D,20160511,000000,72.489,72.5266,71.9691,71.9859,720909,0
+VIG.US,D,20160512,000000,72.285,72.4988,71.9255,72.2949,653939,0
+VIG.US,D,20160513,000000,72.2088,72.2603,71.4504,71.5919,777807,0
+VIG.US,D,20160516,000000,71.6404,72.4078,71.5543,72.2523,593369,0
+VIG.US,D,20160517,000000,72.1355,72.2444,71.1474,71.3484,739379,0
+VIG.US,D,20160518,000000,71.1741,71.6236,70.7057,71.1147,1240958,0
+VIG.US,D,20160519,000000,70.8949,71.0434,70.5404,70.9612,656905,0
+VIG.US,D,20160520,000000,71.1147,71.4058,71.0255,71.1285,710622,0
+VIG.US,D,20160523,000000,71.2474,71.2562,70.9612,70.9988,612865,0
+VIG.US,D,20160524,000000,71.3008,72.0039,71.2276,71.8533,566151,0
+VIG.US,D,20160525,000000,72.085,72.2444,71.9691,72.0662,540948,0
+VIG.US,D,20160526,000000,72.1127,72.2424,72.0147,72.1127,452993,0
+VIG.US,D,20160527,000000,72.1721,72.3098,72.0939,72.2949,614485,0
+VIG.US,D,20160531,000000,72.4177,72.4177,71.8533,72.1028,675762,0
+VIG.US,D,20160601,000000,71.8811,72.3761,71.8533,72.3494,759636,0
+VIG.US,D,20160602,000000,72.1989,72.5266,72.0543,72.5266,473006,0
+VIG.US,D,20160603,000000,72.4108,72.596,72.1028,72.4988,695461,0
+VIG.US,D,20160606,000000,72.6196,72.8316,72.4622,72.7206,585979,0
+VIG.US,D,20160607,000000,72.8405,73.0811,72.8157,72.8405,574531,0
+VIG.US,D,20160608,000000,72.8316,73.2929,72.8226,73.2475,595233,0
+VIG.US,D,20160609,000000,73.0553,73.3999,73.0435,73.3465,564260,0
+VIG.US,D,20160610,000000,72.9405,73.1959,72.79,73.0365,699569,0
+VIG.US,D,20160613,000000,72.8157,73.0167,72.4573,72.4988,638776,0
+VIG.US,D,20160614,000000,72.3494,72.5702,72.0463,72.5266,743182,0
+VIG.US,D,20160615,000000,72.6554,72.7474,72.2583,72.3216,593533,0
+VIG.US,D,20160616,000000,72.0563,72.6652,71.7751,72.6118,754147,0
+VIG.US,D,20160617,000000,72.5602,72.5602,72.0048,72.3494,766716,0
+VIG.US,D,20160620,000000,72.9741,73.3227,72.7949,72.8316,705187,0
+VIG.US,D,20160621,000000,72.9306,73.1375,72.8642,72.9464,903735,0
+VIG.US,D,20160622,000000,73.0167,73.2029,72.8038,72.8276,805420,0
+VIG.US,D,20160623,000000,73.3543,73.593,73.2167,73.5573,594705,0
+VIG.US,D,20160624,000000,71.5196,72.5394,71.3315,71.481,2591727,0
+VIG.US,D,20160627,000000,71.0216,71.0216,70.1077,70.4622,2229299,0
+VIG.US,D,20160628,000000,71.2088,71.4572,70.8335,71.4296,1498346,0
+VIG.US,D,20160629,000000,71.9969,72.6158,71.9533,72.5474,1124294,0
+VIG.US,D,20160630,000000,72.68,73.8336,72.6414,73.8158,1109869,0
+VIG.US,D,20160701,000000,73.8534,74.1069,73.7346,73.8613,850789,0
+VIG.US,D,20160705,000000,73.6732,73.8434,73.4266,73.6128,682903,0
+VIG.US,D,20160706,000000,73.4781,73.9276,73.2207,73.893,1082716,0
+VIG.US,D,20160707,000000,74.0009,74.2455,73.6464,73.8702,768610,0
+VIG.US,D,20160708,000000,74.3287,74.9692,74.2861,74.9238,696456,0
+VIG.US,D,20160711,000000,75.0554,75.3267,74.9574,75.1554,836400,0
+VIG.US,D,20160712,000000,75.3584,75.5425,75.2891,75.3851,977772,0
+VIG.US,D,20160713,000000,75.5425,75.6247,75.3445,75.5791,764575,0
+VIG.US,D,20160714,000000,75.9327,76.103,75.7555,75.8703,676503,0
+VIG.US,D,20160715,000000,76.0248,76.0842,75.5633,75.7198,567649,0
+VIG.US,D,20160718,000000,75.803,75.8703,75.5891,75.7198,582948,0
+VIG.US,D,20160719,000000,75.6851,75.7941,75.5207,75.7465,648446,0
+VIG.US,D,20160720,000000,76.0158,76.1822,75.9158,76.0158,622448,0
+VIG.US,D,20160721,000000,75.9594,75.9594,75.4029,75.5791,523693,0
+VIG.US,D,20160722,000000,75.6693,75.9069,75.5247,75.8891,751053,0
+VIG.US,D,20160725,000000,75.7941,75.8287,75.4723,75.7841,737366,0
+VIG.US,D,20160726,000000,75.7565,76.0208,75.5247,75.9069,595836,0
+VIG.US,D,20160727,000000,75.8208,75.8376,75.0356,75.3406,763892,0
+VIG.US,D,20160728,000000,75.2752,75.5425,75.093,75.4564,727556,0
+VIG.US,D,20160729,000000,75.3851,75.6594,75.2297,75.5247,543363,0
+VIG.US,D,20160801,000000,75.4811,75.7109,75.2752,75.5079,3601025,0
+VIG.US,D,20160802,000000,75.7029,75.7029,75.0258,75.3039,698134,0
+VIG.US,D,20160803,000000,75.294,75.3218,75.0258,75.2584,663805,0
+VIG.US,D,20160804,000000,75.3129,75.5079,75.2396,75.4287,568157,0
+VIG.US,D,20160805,000000,75.6931,75.9505,75.6287,75.9327,493795,0
+VIG.US,D,20160808,000000,76.0336,76.0336,75.7465,75.8376,482698,0
+VIG.US,D,20160809,000000,75.9069,76.0842,75.7871,75.8802,598985,0
+VIG.US,D,20160810,000000,75.9069,75.9891,75.7623,75.9248,861120,0
+VIG.US,D,20160811,000000,76.1564,76.3426,75.998,76.2515,685712,0
+VIG.US,D,20160812,000000,76.2336,76.298,76.0742,76.2426,1024068,0
+VIG.US,D,20160815,000000,76.3614,76.5426,76.3426,76.3693,461756,0
+VIG.US,D,20160816,000000,76.2426,76.2684,75.8119,75.8119,567529,0
+VIG.US,D,20160817,000000,75.7653,75.8535,75.3851,75.8208,750166,0
+VIG.US,D,20160818,000000,75.8287,75.9792,75.7653,75.9792,457898,0
+VIG.US,D,20160819,000000,75.7743,76.0842,75.6851,76.0554,554840,0
+VIG.US,D,20160822,000000,76.0158,76.1722,75.8465,76.0485,664639,0
+VIG.US,D,20160823,000000,76.2892,76.4456,76.1396,76.1396,557003,0
+VIG.US,D,20160824,000000,76.0485,76.0842,75.7465,75.8802,568832,0
+VIG.US,D,20160825,000000,75.7743,75.9792,75.6594,75.7198,660354,0
+VIG.US,D,20160826,000000,75.8535,76.1564,75.2257,75.499,866130,0
+VIG.US,D,20160829,000000,75.6247,75.9594,75.6009,75.8891,624481,0
+VIG.US,D,20160830,000000,75.8802,75.998,75.4723,75.6425,539342,0
+VIG.US,D,20160831,000000,75.5981,75.5981,75.2307,75.5159,626031,0
+VIG.US,D,20160901,000000,75.4633,75.5881,75.0802,75.5515,775590,0
+VIG.US,D,20160902,000000,75.803,76.0742,75.7029,75.9505,973824,0
+VIG.US,D,20160906,000000,76.0396,76.1634,75.6703,75.9792,561222,0
+VIG.US,D,20160907,000000,75.8703,75.9327,75.5425,75.7267,598880,0
+VIG.US,D,20160908,000000,75.5981,75.6327,75.2752,75.3673,886877,0
+VIG.US,D,20160909,000000,74.9792,74.9792,73.493,73.493,1203365,0
+VIG.US,D,20160912,000000,73.2919,74.6197,73.2465,74.5336,1281585,0
+VIG.US,D,20160913,000000,74.0653,74.1326,73.3425,73.5098,1202839,0
+VIG.US,D,20160914,000000,73.5742,73.8148,73.1465,73.3524,1065902,0
+VIG.US,D,20160915,000000,73.2682,74.0979,73.1643,73.9643,783495,0
+VIG.US,D,20160916,000000,73.8326,73.8326,73.4019,73.7058,671308,0
+VIG.US,D,20160919,000000,73.9554,74.2791,73.7464,73.8604,1019199,0
+VIG.US,D,20160920,000000,74.1791,74.3148,73.9178,73.9356,706334,0
+VIG.US,D,20160921,000000,74.2049,74.8732,73.9584,74.8108,812376,0
+VIG.US,D,20160922,000000,75.1604,75.3703,75.104,75.2653,748727,0
+VIG.US,D,20160923,000000,75.0673,75.0861,74.8108,74.8108,470165,0
+VIG.US,D,20160926,000000,74.5693,74.5693,74.1613,74.2316,1121122,0
+VIG.US,D,20160927,000000,74.2593,74.793,74.1702,74.7396,602827,0
+VIG.US,D,20160928,000000,74.8376,74.8643,74.4267,74.8376,630461,0
+VIG.US,D,20160929,000000,74.8376,74.9406,74.1168,74.2227,756743,0
+VIG.US,D,20160930,000000,74.5613,75.0148,74.4732,74.7762,626243,0
+VIG.US,D,20161003,000000,74.6059,74.6415,74.3465,74.5197,707703,0
+VIG.US,D,20161004,000000,74.6138,74.6415,73.7772,74.0009,1143337,0
+VIG.US,D,20161005,000000,74.1524,74.3059,74.0376,74.1168,635105,0
+VIG.US,D,20161006,000000,74.0455,74.2693,73.8217,74.2316,808971,0
+VIG.US,D,20161007,000000,74.2495,74.3307,73.591,73.9108,670321,0
+VIG.US,D,20161010,000000,74.1326,74.4089,74.0455,74.0752,1095596,0
+VIG.US,D,20161011,000000,73.9356,74.0009,72.8722,73.1553,808033,0
+VIG.US,D,20161012,000000,73.2345,73.6197,73.1049,73.4583,659707,0
+VIG.US,D,20161013,000000,73.1286,73.5841,72.79,73.3613,813432,0
+VIG.US,D,20161014,000000,73.591,73.8148,73.3425,73.3425,573426,0
+VIG.US,D,20161017,000000,73.3524,73.4227,73.0841,73.1187,657895,0
+VIG.US,D,20161018,000000,73.5187,73.6623,73.1801,73.2345,528324,0
+VIG.US,D,20161019,000000,73.2435,73.2781,72.9731,73.1643,588477,0
+VIG.US,D,20161020,000000,73.1365,73.3147,72.8504,73.0741,564196,0
+VIG.US,D,20161021,000000,73.1365,73.4009,72.9088,73.3237,499155,0
+VIG.US,D,20161024,000000,73.6108,73.8524,73.6108,73.7058,651868,0
+VIG.US,D,20161025,000000,73.6444,73.6712,73.4286,73.5474,655860,0
+VIG.US,D,20161026,000000,73.3959,73.7514,73.3059,73.492,948024,0
+VIG.US,D,20161027,000000,73.696,73.7058,73.1088,73.1721,749164,0
+VIG.US,D,20161028,000000,73.1899,73.5652,72.888,73.1721,742786,0
+VIG.US,D,20161031,000000,73.2682,73.492,73.1721,73.3325,790819,0
+VIG.US,D,20161101,000000,73.4752,73.4752,72.4582,72.8157,1100193,0
+VIG.US,D,20161102,000000,72.7118,73.0959,72.7018,72.7801,677555,0
+VIG.US,D,20161103,000000,72.8405,72.9662,72.381,72.5326,1147131,0
+VIG.US,D,20161104,000000,72.6108,72.8405,72.3761,72.4147,810826,0
+VIG.US,D,20161107,000000,73.2623,73.7682,73.2355,73.7514,1315983,0
+VIG.US,D,20161108,000000,73.3682,74.1524,73.3573,73.9178,5202372,0
+VIG.US,D,20161109,000000,73.0573,74.7099,73.0573,74.5019,1644376,0
+VIG.US,D,20161110,000000,74.7396,74.8376,74.1702,74.5366,1229734,0
+VIG.US,D,20161111,000000,74.3563,74.5752,74.1425,74.5019,748071,0
+VIG.US,D,20161114,000000,74.697,74.7494,74.4119,74.5871,1165378,0
+VIG.US,D,20161115,000000,74.7316,74.8604,74.4405,74.8554,819145,0
+VIG.US,D,20161116,000000,74.802,74.9644,74.7049,74.892,682845,0
+VIG.US,D,20161117,000000,74.9554,75.1881,74.7851,75.1604,598599,0
+VIG.US,D,20161118,000000,75.1514,75.199,74.9465,75.0772,1223723,0
+VIG.US,D,20161121,000000,75.2376,75.4891,75.202,75.4703,827949,0
+VIG.US,D,20161122,000000,75.4703,75.5971,75.2653,75.5317,910853,0
+VIG.US,D,20161123,000000,75.3831,75.6505,75.3831,75.5871,1224107,0
+VIG.US,D,20161125,000000,75.7455,75.9901,75.7198,75.9901,412958,0
+VIG.US,D,20161128,000000,75.9069,75.999,75.6901,75.7743,723612,0
+VIG.US,D,20161129,000000,75.8624,76.1307,75.7643,75.999,1044883,0
+VIG.US,D,20161130,000000,76.1128,76.1128,75.5149,75.5149,1012444,0
+VIG.US,D,20161201,000000,75.6415,75.6683,75.1247,75.301,846726,0
+VIG.US,D,20161202,000000,75.4178,75.6159,75.3277,75.4613,968647,0
+VIG.US,D,20161205,000000,75.7257,75.8861,75.6207,75.7743,702115,0
+VIG.US,D,20161206,000000,75.8535,75.9069,75.6237,75.8891,637264,0
+VIG.US,D,20161207,000000,75.8891,76.8595,75.7841,76.8337,1089736,0
+VIG.US,D,20161208,000000,76.8515,76.9595,76.6347,76.7733,914697,0
+VIG.US,D,20161209,000000,76.8595,77.3159,76.8347,77.3149,711245,0
+VIG.US,D,20161212,000000,77.1912,77.3862,77.0911,77.3516,979706,0
+VIG.US,D,20161213,000000,77.5714,77.8149,77.499,77.6733,1166781,0
+VIG.US,D,20161214,000000,77.6733,77.8585,76.7643,76.8683,1113111,0
+VIG.US,D,20161215,000000,76.9417,77.3763,76.7357,77.0644,1043220,0
+VIG.US,D,20161216,000000,77.2337,77.3674,76.9248,77.004,914138,0
+VIG.US,D,20161219,000000,77.0822,77.3952,77.0822,77.306,899209,0
+VIG.US,D,20161220,000000,77.4406,77.4773,77.2634,77.4406,2360762,0
+VIG.US,D,20161221,000000,77.4228,77.4228,77.1644,77.1644,782948,0
+VIG.US,D,20161222,000000,77.1783,77.1783,76.8634,77.0099,814158,0
+VIG.US,D,20161223,000000,76.9921,77.0278,76.8901,76.9921,688242,0
+VIG.US,D,20161227,000000,77.0278,77.304,77.0189,77.107,687927,0
+VIG.US,D,20161228,000000,77.2228,77.2516,76.5248,76.5515,946397,0
+VIG.US,D,20161229,000000,76.6307,76.8039,76.5545,76.704,1067964,0
+VIG.US,D,20161230,000000,76.8229,76.8901,76.1742,76.398,1151328,0
+VIG.US,D,20170103,000000,76.7297,76.8377,76.3366,76.6565,1136727,0
+VIG.US,D,20170104,000000,76.8039,77.0971,76.7297,77.0001,871937,0
+VIG.US,D,20170105,000000,76.9001,76.9862,76.7575,76.8803,760837,0
+VIG.US,D,20170106,000000,76.9089,77.413,76.6565,77.2704,793439,0
+VIG.US,D,20170109,000000,77.2159,77.2704,76.8803,76.8901,882647,0
+VIG.US,D,20170110,000000,76.8901,77.1961,76.7861,76.9189,665723,0
+VIG.US,D,20170111,000000,76.8901,77.1258,76.704,77.0971,897768,0
+VIG.US,D,20170112,000000,76.9832,77.0604,76.502,76.9832,3099301,0
+VIG.US,D,20170113,000000,76.9921,77.1515,76.9921,77.0971,874406,0
+VIG.US,D,20170117,000000,76.9832,77.3486,76.9644,77.2416,928531,0
+VIG.US,D,20170118,000000,77.313,77.3902,77.1258,77.3308,811629,0
+VIG.US,D,20170119,000000,77.4862,77.5704,77.0099,77.2159,738545,0
+VIG.US,D,20170120,000000,77.3942,77.6654,77.0793,77.3574,989046,0
+VIG.US,D,20170123,000000,77.2951,77.403,77.0278,77.313,783940,0
+VIG.US,D,20170124,000000,77.3664,77.8981,77.313,77.7793,847343,0
+VIG.US,D,20170125,000000,78.0575,78.2189,77.9159,78.1843,915356,0
+VIG.US,D,20170126,000000,78.1209,78.2011,77.9337,78.0109,1038803,0
+VIG.US,D,20170127,000000,78.0763,78.1575,77.9545,78.0575,685091,0
+VIG.US,D,20170130,000000,77.8327,77.8793,77.4584,77.7882,1146851,0
+VIG.US,D,20170131,000000,77.61,77.7516,77.3763,77.7427,914390,0
+VIG.US,D,20170201,000000,77.5555,77.71,77.1594,77.3396,807332,0
+VIG.US,D,20170202,000000,77.2782,77.5585,77.1515,77.4396,763463,0
+VIG.US,D,20170203,000000,77.7179,78.0387,77.6783,77.9873,652741,0
+VIG.US,D,20170206,000000,77.9159,78.0229,77.7565,77.8525,768922,0
+VIG.US,D,20170207,000000,78.0287,78.1387,77.907,78.0477,793069,0
+VIG.US,D,20170208,000000,78.0387,78.21,77.9525,78.1665,665856,0
+VIG.US,D,20170209,000000,78.311,78.7011,78.1931,78.5794,711041,0
+VIG.US,D,20170210,000000,78.6576,79.0744,78.613,78.9833,784032,0
+VIG.US,D,20170213,000000,79.2139,79.4189,79.1437,79.3397,797439,0
+VIG.US,D,20170214,000000,79.2229,79.5655,79.1417,79.5655,755426,0
+VIG.US,D,20170215,000000,79.4843,80.0645,79.3773,80.0041,786303,0
+VIG.US,D,20170216,000000,80.013,80.219,79.8288,80.2121,942304,0
+VIG.US,D,20170217,000000,80.022,80.5161,80.022,80.5161,663646,0
+VIG.US,D,20170221,000000,80.5804,81.0516,80.5675,80.9576,1157617,0
+VIG.US,D,20170222,000000,80.8458,81.0328,80.7923,80.9972,847148,0
+VIG.US,D,20170223,000000,81.1804,81.2408,80.8913,81.1101,685952,0
+VIG.US,D,20170224,000000,80.8854,81.4299,80.8556,81.42,719364,0
+VIG.US,D,20170227,000000,81.3319,81.4467,81.2062,81.4131,772850,0
+VIG.US,D,20170228,000000,81.1804,81.2497,81.0072,81.1101,687107,0
+VIG.US,D,20170301,000000,81.6447,82.229,81.6191,82.0586,1210557,0
+VIG.US,D,20170302,000000,81.9854,82.026,81.7171,81.7626,752925,0
+VIG.US,D,20170303,000000,81.6725,81.6983,81.3497,81.5913,690093,0
+VIG.US,D,20170306,000000,81.2675,81.5032,81.215,81.3765,990645,0
+VIG.US,D,20170307,000000,81.2576,81.4785,81.0814,81.2408,869794,0
+VIG.US,D,20170308,000000,81.2962,81.4655,81.129,81.1705,2084123,0
+VIG.US,D,20170309,000000,81.223,81.3052,80.9398,81.1438,658703,0
+VIG.US,D,20170310,000000,81.5111,81.5814,81.1804,81.5032,906597,0
+VIG.US,D,20170313,000000,81.521,81.6013,81.324,81.5913,545862,0
+VIG.US,D,20170314,000000,81.4299,81.4933,81.1884,81.3497,641007,0
+VIG.US,D,20170315,000000,81.5032,82.2012,81.4567,82.0586,700876,0
+VIG.US,D,20170316,000000,82.0508,82.0844,81.5913,81.7626,895373,0
+VIG.US,D,20170317,000000,81.9329,82.1755,81.8191,82.0151,789805,0
+VIG.US,D,20170320,000000,82.0151,82.018,81.6279,81.7171,590506,0
+VIG.US,D,20170321,000000,81.8973,81.9913,80.8269,80.9022,1000669,0
+VIG.US,D,20170322,000000,80.9022,81.126,80.6299,81.0714,1493241,0
+VIG.US,D,20170323,000000,80.9576,81.3586,80.7665,80.9022,787540,0
+VIG.US,D,20170324,000000,80.9487,81.1884,80.4972,80.7418,1072716,0
+VIG.US,D,20170327,000000,80.2358,80.7418,80.0942,80.6487,1020119,0
+VIG.US,D,20170328,000000,80.5259,81.2873,80.4249,81.0903,1106148,0
+VIG.US,D,20170329,000000,81.0468,81.1309,80.8121,81.0566,627909,0
+VIG.US,D,20170330,000000,81.1844,81.32,80.9378,81.2022,630664,0
+VIG.US,D,20170331,000000,81.113,81.3279,80.9764,81.0468,584857,0
+VIG.US,D,20170403,000000,81.1052,81.2022,80.4359,80.7863,673291,0
+VIG.US,D,20170404,000000,80.7249,80.821,80.5813,80.7863,809025,0
+VIG.US,D,20170405,000000,80.9764,81.3279,80.3913,80.4725,846608,0
+VIG.US,D,20170406,000000,80.4725,80.8299,80.4001,80.6239,693397,0
+VIG.US,D,20170407,000000,80.6616,80.9428,80.518,80.6992,2157294,0
+VIG.US,D,20170410,000000,80.7863,81.0468,80.5359,80.7952,595669,0
+VIG.US,D,20170411,000000,80.6329,80.7952,80.2467,80.7952,693693,0
+VIG.US,D,20170412,000000,80.6893,80.716,80.3378,80.418,597106,0
+VIG.US,D,20170413,000000,80.2645,80.4863,79.9586,79.9586,651150,0
+VIG.US,D,20170417,000000,80.1566,80.6616,80.0398,80.6616,570460,0
+VIG.US,D,20170418,000000,80.318,80.5437,80.2021,80.4625,638218,0
+VIG.US,D,20170419,000000,80.7081,80.7665,80.3566,80.4527,563616,0
+VIG.US,D,20170420,000000,80.716,81.3467,80.6853,81.1844,556168,0
+VIG.US,D,20170421,000000,81.1408,81.3012,81.016,81.1942,681579,0
+VIG.US,D,20170424,000000,82.0508,82.1755,81.8963,82.0844,699146,0
+VIG.US,D,20170425,000000,82.2755,82.5864,82.1894,82.4458,667692,0
+VIG.US,D,20170426,000000,82.4914,82.8063,82.427,82.4914,583365,0
+VIG.US,D,20170427,000000,82.6429,82.9063,82.5735,82.7883,501862,0
+VIG.US,D,20170428,000000,82.8231,82.8231,82.329,82.4458,630745,0
+VIG.US,D,20170501,000000,82.5636,82.6151,82.1924,82.3378,672053,0
+VIG.US,D,20170502,000000,82.3992,82.428,82.1052,82.23,630612,0
+VIG.US,D,20170503,000000,82.1755,82.1755,81.8151,82.0586,854337,0
+VIG.US,D,20170504,000000,82.2478,82.5112,82.1458,82.5112,640982,0
+VIG.US,D,20170505,000000,82.6151,82.7617,82.3953,82.7617,578126,0
+VIG.US,D,20170508,000000,82.7527,82.7805,82.3953,82.4547,1585245,0
+VIG.US,D,20170509,000000,82.5349,82.6003,82.2854,82.4458,605372,0
+VIG.US,D,20170510,000000,82.3735,82.5012,82.2706,82.4636,504845,0
+VIG.US,D,20170511,000000,82.23,82.3646,81.8597,82.3478,587189,0
+VIG.US,D,20170512,000000,82.2478,82.319,82.0309,82.1122,441617,0
+VIG.US,D,20170515,000000,82.1924,82.5636,82.1834,82.5012,482709,0
+VIG.US,D,20170516,000000,82.5349,82.624,82.2122,82.4092,527517,0
+VIG.US,D,20170517,000000,81.8329,81.9854,81.2002,81.2378,1101201,0
+VIG.US,D,20170518,000000,81.1408,81.7616,81.012,81.3735,933773,0
+VIG.US,D,20170519,000000,81.5359,82.0804,81.4715,81.8428,481701,0
+VIG.US,D,20170522,000000,82.0586,82.4814,82.0508,82.4092,863975,0
+VIG.US,D,20170523,000000,82.5181,82.6517,82.3814,82.5547,490284,0
+VIG.US,D,20170524,000000,82.5448,82.6468,82.429,82.6072,599692,0
+VIG.US,D,20170525,000000,82.8497,83.4022,82.7617,83.2656,553864,0
+VIG.US,D,20170526,000000,83.3201,83.4468,83.2359,83.3666,558537,0
+VIG.US,D,20170530,000000,83.2746,83.525,83.1934,83.4468,630370,0
+VIG.US,D,20170531,000000,83.6181,83.7993,83.4468,83.7429,447848,0
+VIG.US,D,20170601,000000,83.931,84.4122,83.7993,84.4122,682291,0
+VIG.US,D,20170602,000000,84.5082,84.9053,84.429,84.7894,683264,0
+VIG.US,D,20170605,000000,84.7894,84.8429,84.6222,84.636,461561,0
+VIG.US,D,20170606,000000,84.3924,84.5251,84.1113,84.1577,846719,0
+VIG.US,D,20170607,000000,84.2567,84.3459,84.0201,84.2766,413258,0
+VIG.US,D,20170608,000000,84.2924,84.4894,84.1251,84.3181,398437,0
+VIG.US,D,20170609,000000,84.3825,84.6458,84.0597,84.4845,534442,0
+VIG.US,D,20170612,000000,84.4478,84.5538,84.2567,84.5439,518464,0
+VIG.US,D,20170613,000000,84.627,84.9766,84.534,84.9677,1276580,0
+VIG.US,D,20170614,000000,85.1133,85.1845,84.743,85.0697,466505,0
+VIG.US,D,20170615,000000,84.5637,84.9598,84.3934,84.8974,587479,0
+VIG.US,D,20170616,000000,84.7518,84.7518,84.0557,84.5716,633478,0
+VIG.US,D,20170619,000000,84.8063,85.0825,84.6806,85.0607,536508,0
+VIG.US,D,20170620,000000,85.0321,85.0409,84.3924,84.429,667500,0
+VIG.US,D,20170621,000000,84.5241,84.5429,84.1073,84.1914,616205,0
+VIG.US,D,20170622,000000,84.1073,84.1439,83.8201,83.8557,534578,0
+VIG.US,D,20170623,000000,83.9073,84.1241,83.7369,83.9745,489127,0
+VIG.US,D,20170626,000000,84.2637,84.4102,84.0835,84.1171,590551,0
+VIG.US,D,20170627,000000,84.0915,84.1349,83.5854,83.5854,933885,0
+VIG.US,D,20170628,000000,83.9359,84.3389,83.8755,84.1914,726689,0
+VIG.US,D,20170629,000000,84.3053,84.3251,83.0121,83.4478,584594,0
+VIG.US,D,20170630,000000,83.7835,84.2459,83.7736,83.9745,503545,0
+VIG.US,D,20170703,000000,84.2637,84.5004,84.1439,84.1637,307517,0
+VIG.US,D,20170705,000000,84.2291,84.335,84.0509,84.2191,527019,0
+VIG.US,D,20170706,000000,84.0469,84.0469,83.4646,83.537,525056,0
+VIG.US,D,20170707,000000,83.7458,84.2103,83.6646,84.1271,434061,0
+VIG.US,D,20170710,000000,84.1073,84.1191,83.8963,83.9171,420933,0
+VIG.US,D,20170711,000000,83.8459,83.8924,83.3478,83.7003,439298,0
+VIG.US,D,20170712,000000,84.0567,84.4459,84.0379,84.2835,713811,0
+VIG.US,D,20170713,000000,84.3617,84.3993,84.1073,84.2993,456594,0
+VIG.US,D,20170714,000000,84.4192,84.8558,84.3617,84.7162,521745,0
+VIG.US,D,20170717,000000,84.533,84.7894,84.5241,84.6538,520385,0
+VIG.US,D,20170718,000000,84.5004,84.6162,84.3053,84.5984,591456,0
+VIG.US,D,20170719,000000,84.6538,84.8439,84.5706,84.8439,620725,0
+VIG.US,D,20170720,000000,84.934,84.9429,84.5706,84.8894,462885,0
+VIG.US,D,20170721,000000,84.7072,84.9063,84.5806,84.9063,380036,0
+VIG.US,D,20170724,000000,84.7894,84.8152,84.528,84.635,495303,0
+VIG.US,D,20170725,000000,84.8063,84.9429,84.632,84.8984,836915,0
+VIG.US,D,20170726,000000,84.9518,84.9518,84.4538,84.5528,726287,0
+VIG.US,D,20170727,000000,84.5528,84.5806,83.9459,84.2736,893358,0
+VIG.US,D,20170728,000000,84.2389,84.5053,84.1073,84.4637,543665,0
+VIG.US,D,20170731,000000,84.6072,84.7578,84.5241,84.5884,627071,0
+VIG.US,D,20170801,000000,84.8063,84.8152,84.5142,84.7162,566855,0
+VIG.US,D,20170802,000000,84.6072,84.6538,84.3617,84.6449,552833,0
+VIG.US,D,20170803,000000,84.5806,84.635,84.436,84.5984,438173,0
+VIG.US,D,20170804,000000,84.7974,84.8816,84.5429,84.6994,612131,0
+VIG.US,D,20170807,000000,84.626,84.7974,84.626,84.7974,416481,0
+VIG.US,D,20170808,000000,84.6894,84.9241,84.4102,84.5082,475420,0
+VIG.US,D,20170809,000000,84.4102,84.6548,84.2548,84.626,1380937,0
+VIG.US,D,20170810,000000,84.4192,84.4419,83.83,83.8557,1287284,0
+VIG.US,D,20170811,000000,83.83,84.3439,83.83,84.0469,517028,0
+VIG.US,D,20170814,000000,84.4102,84.8439,84.4003,84.8063,588429,0
+VIG.US,D,20170815,000000,84.8618,84.9152,84.5528,84.5884,676165,0
+VIG.US,D,20170816,000000,84.7806,85.1321,84.7706,84.9875,568408,0
+VIG.US,D,20170817,000000,84.7618,84.8716,83.7171,83.7458,882713,0
+VIG.US,D,20170818,000000,83.629,83.8607,83.3854,83.3944,924118,0
+VIG.US,D,20170821,000000,83.3676,83.5934,83.0854,83.5092,613562,0
+VIG.US,D,20170822,000000,83.6122,84.2736,83.6032,84.2191,1025175,0
+VIG.US,D,20170823,000000,83.8201,83.8201,83.5568,83.6389,390523,0
+VIG.US,D,20170824,000000,83.7171,83.7736,83.0854,83.1052,510121,0
+VIG.US,D,20170825,000000,83.3944,83.6964,83.3379,83.4132,500213,0
+VIG.US,D,20170828,000000,83.5666,83.634,83.2973,83.4032,478572,0
+VIG.US,D,20170829,000000,83.029,83.6488,83.0033,83.5854,676523,0
+VIG.US,D,20170830,000000,83.629,83.9745,83.5706,83.8459,411179,0
+VIG.US,D,20170831,000000,84.0735,84.436,84.0103,84.2835,447781,0
+VIG.US,D,20170901,000000,84.6162,84.6162,84.2577,84.2835,570787,0
+VIG.US,D,20170905,000000,84.0915,84.1538,83.431,83.6914,726543,0
+VIG.US,D,20170906,000000,83.8755,84.0013,83.7458,83.8557,695518,0
+VIG.US,D,20170907,000000,83.9745,84.1033,83.727,84.0835,577701,0
+VIG.US,D,20170908,000000,83.9073,84.432,83.8033,84.3251,495992,0
+VIG.US,D,20170911,000000,84.6806,85.1063,84.6449,85.0885,357430,0
+VIG.US,D,20170912,000000,85.1776,85.4043,85.0627,85.3865,437997,0
+VIG.US,D,20170913,000000,85.3063,85.3419,85.1419,85.2143,471447,0
+VIG.US,D,20170914,000000,85.034,85.3509,84.9608,85.3419,380555,0
+VIG.US,D,20170915,000000,85.3331,85.7232,85.3153,85.7132,447453,0
+VIG.US,D,20170918,000000,85.7756,86.0222,85.7756,85.9568,556184,0
+VIG.US,D,20170919,000000,86.0588,86.0658,85.8044,85.9112,400506,0
+VIG.US,D,20170920,000000,85.841,85.9905,85.4013,85.8508,524311,0
+VIG.US,D,20170921,000000,85.7934,85.8776,85.4954,85.5221,498219,0
+VIG.US,D,20170922,000000,85.4756,85.7469,85.4756,85.6588,488725,0
+VIG.US,D,20170925,000000,85.7222,85.837,85.4301,85.8034,663637,0
+VIG.US,D,20170926,000000,85.9568,86.0954,85.8608,85.938,632678,0
+VIG.US,D,20170927,000000,86.1123,86.1658,85.5578,86.0668,1607408,0
+VIG.US,D,20170928,000000,85.948,86.1756,85.931,86.1311,646469,0
+VIG.US,D,20170929,000000,86.0954,86.2945,86.0598,86.2855,408834,0
+VIG.US,D,20171002,000000,86.3767,86.641,86.2677,86.641,454110,0
+VIG.US,D,20171003,000000,86.7579,86.7935,86.6371,86.7311,541452,0
+VIG.US,D,20171004,000000,86.5855,86.9232,86.5855,86.8697,577185,0
+VIG.US,D,20171005,000000,87.05,87.4391,86.942,87.4143,541613,0
+VIG.US,D,20171006,000000,87.1688,87.3608,86.9608,87.0964,384906,0
+VIG.US,D,20171009,000000,86.7836,86.8509,86.6043,86.7222,315695,0
+VIG.US,D,20171010,000000,86.8866,86.9945,86.7143,86.8866,439213,0
+VIG.US,D,20171011,000000,86.9331,87.0232,86.8786,86.9954,426797,0
+VIG.US,D,20171012,000000,86.9232,87.4262,86.9133,87.3777,477474,0
+VIG.US,D,20171013,000000,87.6045,87.6381,87.3608,87.4143,540390,0
+VIG.US,D,20171016,000000,87.4509,87.5291,87.2896,87.3866,391257,0
+VIG.US,D,20171017,000000,87.3608,87.4886,87.2678,87.4688,398518,0
+VIG.US,D,20171018,000000,87.5856,87.7451,87.444,87.5678,445258,0
+VIG.US,D,20171019,000000,87.3698,87.8886,87.2578,87.8886,443616,0
+VIG.US,D,20171020,000000,88.2698,88.4896,87.9599,88.4896,502714,0
+VIG.US,D,20171023,000000,88.5787,88.7985,88.457,88.552,447542,0
+VIG.US,D,20171024,000000,88.7163,88.8233,88.5084,88.5698,474272,0
+VIG.US,D,20171025,000000,88.452,88.545,87.8639,88.442,724182,0
+VIG.US,D,20171026,000000,88.7896,88.9639,88.552,88.652,434025,0
+VIG.US,D,20171027,000000,88.8331,88.9708,88.6629,88.8055,361640,0
+VIG.US,D,20171030,000000,88.6223,88.6223,88.0886,88.1332,479145,0
+VIG.US,D,20171031,000000,88.2342,88.3352,88.053,88.0975,571062,0
+VIG.US,D,20171101,000000,88.2698,88.3876,88.0252,88.0688,426936,0
+VIG.US,D,20171102,000000,88.141,88.4114,87.9223,88.3876,506417,0
+VIG.US,D,20171103,000000,88.3599,88.5886,88.1698,88.4896,466822,0
+VIG.US,D,20171106,000000,88.442,88.442,88.1698,88.1698,514351,0
+VIG.US,D,20171107,000000,88.2342,88.442,88.155,88.3599,484134,0
+VIG.US,D,20171108,000000,88.3688,88.7985,88.3184,88.7361,396508,0
+VIG.US,D,20171109,000000,88.4807,88.5787,87.8965,88.351,523749,0
+VIG.US,D,20171110,000000,88.151,88.4232,88.0688,88.3876,377969,0
+VIG.US,D,20171113,000000,88.1698,88.7539,88.1342,88.5609,462908,0
+VIG.US,D,20171114,000000,88.3282,88.7361,88.0975,88.7263,419678,0
+VIG.US,D,20171115,000000,88.3688,88.5084,88.0252,88.1074,536979,0
+VIG.US,D,20171116,000000,88.3599,88.9183,88.3362,88.8055,538791,0
+VIG.US,D,20171117,000000,88.7539,88.9351,88.6015,88.7065,718979,0
+VIG.US,D,20171120,000000,88.7896,89.0708,88.749,88.9897,461985,0
+VIG.US,D,20171121,000000,89.3084,89.7144,89.2065,89.6094,526934,0
+VIG.US,D,20171122,000000,89.654,89.8352,89.3184,89.3282,404752,0
+VIG.US,D,20171124,000000,89.4718,89.5422,89.3817,89.4332,173897,0
+VIG.US,D,20171127,000000,89.5252,89.6629,89.462,89.5252,449872,0
+VIG.US,D,20171128,000000,89.6441,90.664,89.5738,90.664,601923,0
+VIG.US,D,20171129,000000,90.756,91.1996,90.4461,91.1353,560833,0
+VIG.US,D,20171130,000000,91.4511,92.4185,91.3907,92.0492,875983,0
+VIG.US,D,20171201,000000,91.9086,91.9739,90.3085,91.559,805120,0
+VIG.US,D,20171204,000000,91.964,92.4809,91.7719,91.7719,767912,0
+VIG.US,D,20171205,000000,92.0204,92.0402,91.3025,91.3273,528400,0
+VIG.US,D,20171206,000000,91.2551,91.6521,91.2551,91.4511,476483,0
+VIG.US,D,20171207,000000,91.3907,91.7264,91.3709,91.5778,517214,0
+VIG.US,D,20171208,000000,91.8362,92.1046,91.5689,92.1046,424500,0
+VIG.US,D,20171211,000000,92.1224,92.2254,91.9284,92.1967,417802,0
+VIG.US,D,20171212,000000,92.2977,92.3809,92.1224,92.168,573358,0
+VIG.US,D,20171213,000000,92.2521,92.5759,92.1769,92.3155,523338,0
+VIG.US,D,20171214,000000,92.4729,92.4809,91.7442,91.763,1429004,0
+VIG.US,D,20171215,000000,92.1224,93.0502,92.1224,92.8353,636752,0
+VIG.US,D,20171218,000000,93.2364,93.5235,93.1234,93.1987,782022,0
+VIG.US,D,20171219,000000,93.375,93.4225,93.1156,93.1987,748870,0
+VIG.US,D,20171220,000000,93.5324,93.5809,93.1422,93.2462,728544,0
+VIG.US,D,20171221,000000,93.5908,93.6205,93.1987,93.2562,814929,0
+VIG.US,D,20171222,000000,93.265,93.3373,93.0214,93.265,574275,0
+VIG.US,D,20171226,000000,93.2364,93.4888,93.2364,93.3195,595607,0
+VIG.US,D,20171227,000000,93.471,93.571,93.3195,93.4967,831319,0
+VIG.US,D,20171228,000000,93.6571,93.6571,93.375,93.6106,753702,0
+VIG.US,D,20171229,000000,93.8739,93.8739,93.3274,93.3848,772438,0
+VIG.US,D,20180102,000000,93.6769,93.7701,93.4799,93.7047,963216,0
+VIG.US,D,20180103,000000,93.8551,94.173,93.7047,94.1354,1331177,0
+VIG.US,D,20180104,000000,94.4106,94.7067,94.4008,94.4968,1920671,0
+VIG.US,D,20180105,000000,94.8779,95.2255,94.7631,95.1968,820566,0
+VIG.US,D,20180108,000000,95.2067,95.5136,94.9721,95.4642,906497,0
+VIG.US,D,20180109,000000,95.6038,96.0107,95.5424,95.776,824690,0
+VIG.US,D,20180110,000000,95.4552,95.474,94.9997,95.3592,1030260,0
+VIG.US,D,20180111,000000,95.5038,95.9592,95.3414,95.9592,761802,0
+VIG.US,D,20180112,000000,96.1375,96.6998,96.0979,96.6315,855743,0
+VIG.US,D,20180116,000000,97.0157,97.2217,95.982,96.1849,1017389,0
+VIG.US,D,20180117,000000,96.6028,97.2613,96.477,97.1028,916541,0
+VIG.US,D,20180118,000000,97.0553,97.2999,96.7474,96.9761,811092,0
+VIG.US,D,20180119,000000,97.2801,97.7216,97.1028,97.7216,872252,0
+VIG.US,D,20180122,000000,97.6929,98.1652,97.5147,98.1652,1698129,0
+VIG.US,D,20180123,000000,98.1652,98.2147,97.78,97.996,801986,0
+VIG.US,D,20180124,000000,98.1652,98.6177,97.7702,98.2336,902641,0
+VIG.US,D,20180125,000000,98.5098,98.8455,98.1652,98.6673,810738,0
+VIG.US,D,20180126,000000,98.7761,99.6082,98.6277,99.6082,875502,0
+VIG.US,D,20180129,000000,99.4989,99.7465,99.093,99.1227,2024434,0
+VIG.US,D,20180130,000000,98.4415,98.7761,97.9375,98.2147,1127066,0
+VIG.US,D,20180131,000000,98.4603,98.6573,97.6315,98.0652,936894,0
+VIG.US,D,20180201,000000,97.6414,98.3919,97.4662,97.79,1897508,0
+VIG.US,D,20180202,000000,97.2999,97.3969,95.9592,95.9681,1608476,0
+VIG.US,D,20180205,000000,95.4077,96.0979,91.7719,92.1482,2521347,0
+VIG.US,D,20180206,000000,90.3204,93.6769,89.8986,93.375,3826090,0
+VIG.US,D,20180207,000000,93.1056,94.6691,92.9828,93.2462,1460535,0
+VIG.US,D,20180208,000000,93.3373,93.3373,89.852,89.8897,1450274,0
+VIG.US,D,20180209,000000,90.752,92.0304,88.5995,91.3531,2269101,0
+VIG.US,D,20180212,000000,91.9462,92.77,91.1699,92.1868,1294747,0
+VIG.US,D,20180213,000000,91.7986,92.6591,91.6432,92.4897,999856,0
+VIG.US,D,20180214,000000,91.9284,93.6769,91.8996,93.5809,1041595,0
+VIG.US,D,20180215,000000,94.1532,94.8493,93.471,94.8493,1017387,0
+VIG.US,D,20180216,000000,94.6492,95.7671,94.6492,95.1493,766949,0
+VIG.US,D,20180220,000000,94.1255,94.1255,94.1255,94.1255,921104,0
+VIG.US,D,20180221,000000,94.2126,95.2344,93.6671,93.6671,904470,0
+VIG.US,D,20180222,000000,93.9967,94.7166,93.7106,93.9185,832011,0
+VIG.US,D,20180223,000000,94.468,95.1037,94.1066,95.0938,732519,0
+VIG.US,D,20180226,000000,95.3988,96.2998,95.2938,96.2325,766922,0
+VIG.US,D,20180227,000000,96.477,96.7722,95.1493,95.1592,933748,0
+VIG.US,D,20180228,000000,95.4077,95.681,94.1066,94.1066,918939,0
+VIG.US,D,20180301,000000,94.1433,94.6691,92.3521,92.9096,902339,0
+VIG.US,D,20180302,000000,92.2977,93.471,92.1046,93.2185,657420,0
+VIG.US,D,20180305,000000,92.8729,94.3908,92.7046,94.1829,776033,0
+VIG.US,D,20180306,000000,94.5057,94.5799,93.8077,94.478,556138,0
+VIG.US,D,20180307,000000,93.6106,94.5423,93.5621,94.371,783771,0
+VIG.US,D,20180308,000000,94.5799,94.9057,94.2413,94.8295,587670,0
+VIG.US,D,20180309,000000,95.2938,96.4374,95.074,96.4255,715878,0
+VIG.US,D,20180312,000000,96.5929,96.6503,95.9404,96.1077,635901,0
+VIG.US,D,20180313,000000,96.5632,96.8316,95.6424,95.8245,712530,0
+VIG.US,D,20180314,000000,96.1375,96.2423,94.7532,94.9721,780538,0
+VIG.US,D,20180315,000000,95.1592,95.4454,94.7067,94.8691,529548,0
+VIG.US,D,20180316,000000,94.9997,95.4166,94.9156,95.1225,1141004,0
+VIG.US,D,20180319,000000,94.9721,95.0483,93.5235,94.1255,847043,0
+VIG.US,D,20180320,000000,94.3512,94.6968,94.2225,94.478,507168,0
+VIG.US,D,20180321,000000,94.4492,95.2344,94.3512,94.371,675744,0
+VIG.US,D,20180322,000000,93.6571,93.8918,91.8908,92.0026,1004087,0
+VIG.US,D,20180323,000000,92.2254,92.6135,90.4501,90.5124,1117870,0
+VIG.US,D,20180326,000000,91.7907,93.0126,91.3471,92.9195,1033320,0
+VIG.US,D,20180327,000000,93.274,93.5423,91.1471,91.6353,849213,0
+VIG.US,D,20180328,000000,91.8462,92.4897,91.3947,91.6976,866937,0
+VIG.US,D,20180329,000000,92.1224,93.4324,92.0125,92.8541,767272,0
+VIG.US,D,20180402,000000,92.6403,92.7046,89.8253,90.753,2129831,0
+VIG.US,D,20180403,000000,91.1551,92.0947,90.7976,91.9739,953831,0
+VIG.US,D,20180404,000000,90.7887,93.2462,90.653,93.068,2521540,0
+VIG.US,D,20180405,000000,93.4888,93.8373,93.1056,93.5809,730525,0
+VIG.US,D,20180406,000000,92.9284,93.375,90.8718,91.5253,895092,0
+VIG.US,D,20180409,000000,91.9739,92.9284,91.5184,91.6264,681528,0
+VIG.US,D,20180410,000000,92.6947,93.1156,92.0858,92.6858,728677,0
+VIG.US,D,20180411,000000,92.0858,92.7135,91.8996,92.2056,655141,0
+VIG.US,D,20180412,000000,92.6303,93.3106,92.4809,92.9007,607100,0
+VIG.US,D,20180413,000000,93.471,93.471,92.3611,92.7135,733300,0
+VIG.US,D,20180416,000000,93.2828,94.2027,93.1987,93.8373,986604,0
+VIG.US,D,20180417,000000,94.371,94.7532,94.1433,94.5225,1658501,0
+VIG.US,D,20180418,000000,94.8097,94.9721,94.5512,94.6591,668773,0
+VIG.US,D,20180419,000000,94.5057,94.5057,93.6483,94.0888,612409,0
+VIG.US,D,20180420,000000,94.0542,94.0978,92.9284,93.2462,769634,0
+VIG.US,D,20180423,000000,93.4967,93.6483,92.9561,93.3552,526942,0
+VIG.US,D,20180424,000000,93.7304,93.7403,91.2135,91.9462,1018621,0
+VIG.US,D,20180425,000000,91.964,92.2799,91.1629,92.0768,697545,0
+VIG.US,D,20180426,000000,92.158,92.9462,91.7986,92.6135,524794,0
+VIG.US,D,20180427,000000,92.6689,92.863,92.2878,92.7135,463573,0
+VIG.US,D,20180430,000000,93.0314,93.3195,91.9927,91.9927,1125433,0
+VIG.US,D,20180501,000000,91.6699,91.6699,90.6154,91.6264,1041642,0
+VIG.US,D,20180502,000000,91.4511,91.7442,90.6342,90.753,1159683,0
+VIG.US,D,20180503,000000,90.356,90.8342,89.3025,90.5392,1276929,0
+VIG.US,D,20180504,000000,90.2203,92.0026,89.9719,91.6887,638715,0
+VIG.US,D,20180507,000000,91.9739,92.168,91.5828,91.8174,574272,0
+VIG.US,D,20180508,000000,91.7362,92.0768,91.4145,91.9086,463927,0
+VIG.US,D,20180509,000000,91.956,92.6789,91.6432,92.5195,540528,0
+VIG.US,D,20180510,000000,92.7888,93.4036,92.7323,93.2185,707395,0
+VIG.US,D,20180511,000000,93.2828,93.6769,93.2185,93.6007,500851,0
+VIG.US,D,20180514,000000,93.7701,93.8829,93.4036,93.5908,597919,0
+VIG.US,D,20180515,000000,93.1798,93.2284,92.7888,93.068,623721,0
+VIG.US,D,20180516,000000,93.1334,93.8077,93.1334,93.5809,413230,0
+VIG.US,D,20180517,000000,93.6106,93.9967,93.3462,93.6106,553476,0
+VIG.US,D,20180518,000000,93.571,93.7403,93.3848,93.6571,359786,0
+VIG.US,D,20180521,000000,94.0978,94.6492,94.0978,94.4304,559172,0
+VIG.US,D,20180522,000000,94.6205,94.7067,93.7205,93.8473,493210,0
+VIG.US,D,20180523,000000,93.5522,94.2968,93.471,94.28,505449,0
+VIG.US,D,20180524,000000,94.1829,94.5324,93.7503,94.4968,492141,0
+VIG.US,D,20180525,000000,94.4106,94.7067,94.1532,94.3512,390711,0
+VIG.US,D,20180529,000000,93.8275,93.9473,92.9363,93.365,824446,0
+VIG.US,D,20180530,000000,93.7879,94.8393,93.7879,94.6492,555375,0
+VIG.US,D,20180531,000000,94.5512,94.6294,93.5324,93.6294,691804,0
+VIG.US,D,20180601,000000,94.0978,94.7166,93.8651,94.5611,616259,0
+VIG.US,D,20180604,000000,94.8295,95.1225,94.773,95.0483,455380,0
+VIG.US,D,20180605,000000,95.0839,95.1869,94.6591,95.1325,491427,0
+VIG.US,D,20180606,000000,95.2542,95.776,95.0185,95.776,1743733,0
+VIG.US,D,20180607,000000,95.8919,96.1177,95.5938,95.9018,685867,0
+VIG.US,D,20180608,000000,95.882,96.3681,95.8245,96.3493,416617,0
+VIG.US,D,20180611,000000,96.378,96.5048,96.1751,96.2423,456188,0
+VIG.US,D,20180612,000000,96.3592,96.3592,95.9919,96.2137,511013,0
+VIG.US,D,20180613,000000,96.3869,96.4671,95.8245,95.8919,547616,0
+VIG.US,D,20180614,000000,96.2523,96.4067,95.8047,96.0206,494627,0
+VIG.US,D,20180615,000000,95.7384,96.3295,95.4354,96.3196,624375,0
+VIG.US,D,20180618,000000,95.7384,95.8344,95.3889,95.8146,615386,0
+VIG.US,D,20180619,000000,95.0383,95.3592,94.7532,95.2641,607201,0
+VIG.US,D,20180620,000000,95.4642,95.5512,95.1136,95.2839,451905,0
+VIG.US,D,20180621,000000,95.2839,95.2839,94.6294,94.8007,584842,0
+VIG.US,D,20180622,000000,95.1592,95.3334,95.0483,95.1037,370265,0
+VIG.US,D,20180625,000000,94.7433,94.773,93.7701,94.3512,752744,0
+VIG.US,D,20180626,000000,94.5057,94.6968,94.2512,94.3512,508488,0
+VIG.US,D,20180627,000000,94.4868,95.0285,93.5145,93.5324,580320,0
+VIG.US,D,20180628,000000,93.3106,93.9275,93.0502,93.6671,766824,0
+VIG.US,D,20180629,000000,94.0255,94.6591,93.8473,93.9007,537673,0
+VIG.US,D,20180702,000000,93.3373,94.0542,93.162,93.9769,832849,0
+VIG.US,D,20180703,000000,94.2225,94.5799,93.6571,93.8175,477134,0
+VIG.US,D,20180705,000000,94.2126,94.5146,93.7503,94.5146,696443,0
+VIG.US,D,20180706,000000,94.5146,95.1869,94.2602,94.9433,447499,0
+VIG.US,D,20180709,000000,95.2641,95.882,95.178,95.7473,637031,0
+VIG.US,D,20180710,000000,96.0107,96.4067,95.9503,96.3493,554206,0
+VIG.US,D,20180711,000000,95.8533,95.9503,95.4077,95.5512,474758,0
+VIG.US,D,20180712,000000,96.0305,96.3493,95.8245,96.2137,441065,0
+VIG.US,D,20180713,000000,96.1651,96.7286,96.1651,96.6404,399066,0
+VIG.US,D,20180716,000000,96.7286,96.7374,96.1177,96.2423,766598,0
+VIG.US,D,20180717,000000,96.3394,97.1028,96.3394,96.9959,455563,0
+VIG.US,D,20180718,000000,97.0454,97.2613,96.9563,97.1999,394780,0
+VIG.US,D,20180719,000000,96.9662,97.2999,96.69,97.083,368341,0
+VIG.US,D,20180720,000000,96.9662,97.3583,96.8494,97.1513,358211,0
+VIG.US,D,20180723,000000,97.0642,97.1325,96.8316,97.0553,397627,0
+VIG.US,D,20180724,000000,97.2801,97.583,96.8692,97.1424,439133,0
+VIG.US,D,20180725,000000,97.0355,98.0058,96.8988,97.9772,421249,0
+VIG.US,D,20180726,000000,98.1751,98.6573,98.1751,98.4217,464323,0
+VIG.US,D,20180727,000000,98.5286,98.7267,97.7018,98.0356,438245,0
+VIG.US,D,20180730,000000,97.996,98.2236,97.4464,97.5246,888957,0
+VIG.US,D,20180731,000000,97.9088,98.4504,97.8988,98.3227,638882,0
+VIG.US,D,20180801,000000,98.095,98.1355,97.3681,97.583,584106,0
+VIG.US,D,20180802,000000,97.1424,97.9573,97.0642,97.8394,3880525,0
+VIG.US,D,20180803,000000,97.9474,98.3524,97.9375,98.3227,449714,0
+VIG.US,D,20180806,000000,98.2831,98.6771,98.1256,98.5781,656517,0
+VIG.US,D,20180807,000000,98.7761,99.0534,98.6475,98.9346,562305,0
+VIG.US,D,20180808,000000,99.0039,99.0831,98.7167,98.9346,519981,0
+VIG.US,D,20180809,000000,99.0138,99.0831,98.6375,98.6673,382101,0
+VIG.US,D,20180810,000000,98.2236,98.4315,97.8692,98.1058,427437,0
+VIG.US,D,20180813,000000,98.2632,98.3524,97.5731,97.7602,452871,0
+VIG.US,D,20180814,000000,97.9573,98.7069,97.9474,98.5485,559514,0
+VIG.US,D,20180815,000000,98.0752,98.2632,97.4563,98.1553,734597,0
+VIG.US,D,20180816,000000,98.9445,99.5286,98.9445,99.3009,463757,0
+VIG.US,D,20180817,000000,99.1424,99.9644,99.1424,99.8261,411267,0
+VIG.US,D,20180820,000000,100.014,100.251,100.004,100.103,665756,0
+VIG.US,D,20180821,000000,100.341,100.628,100.222,100.449,497367,0
+VIG.US,D,20180822,000000,100.36,100.529,100.152,100.222,474260,0
+VIG.US,D,20180823,000000,100.182,100.469,99.9644,100.073,392168,0
+VIG.US,D,20180824,000000,100.162,100.598,100.063,100.529,515292,0
+VIG.US,D,20180827,000000,100.806,101.163,100.806,101.063,573803,0
+VIG.US,D,20180828,000000,101.251,101.351,100.905,101.073,536060,0
+VIG.US,D,20180829,000000,101.093,101.459,100.994,101.371,464312,0
+VIG.US,D,20180830,000000,101.182,101.301,100.677,100.885,453471,0
+VIG.US,D,20180831,000000,100.757,101.143,100.628,101.063,416174,0
+VIG.US,D,20180904,000000,100.776,100.994,100.529,100.875,582019,0
+VIG.US,D,20180905,000000,100.727,101.241,100.647,101.192,452491,0
+VIG.US,D,20180906,000000,101.192,101.796,101.113,101.647,473406,0
+VIG.US,D,20180907,000000,101.301,101.777,101.093,101.301,626369,0
+VIG.US,D,20180910,000000,101.727,102.053,101.697,101.786,590638,0
+VIG.US,D,20180911,000000,101.657,102.093,101.39,101.845,450407,0
+VIG.US,D,20180912,000000,101.747,102.093,101.627,101.965,486193,0
+VIG.US,D,20180913,000000,102.212,102.519,102.083,102.41,455098,0
+VIG.US,D,20180914,000000,102.449,102.589,102.212,102.519,640457,0
+VIG.US,D,20180917,000000,102.499,102.539,102.202,102.291,630427,0
+VIG.US,D,20180918,000000,102.449,103.173,102.341,102.995,473181,0
+VIG.US,D,20180919,000000,102.995,103.271,102.797,102.905,551136,0
+VIG.US,D,20180920,000000,103.281,103.657,103.113,103.579,513408,0
+VIG.US,D,20180921,000000,103.945,104.063,103.816,103.915,658802,0
+VIG.US,D,20180924,000000,103.826,103.826,103.023,103.173,847882,0
+VIG.US,D,20180925,000000,103.4,103.459,102.835,102.905,714101,0
+VIG.US,D,20180926,000000,102.955,103.489,102.579,102.657,466269,0
+VIG.US,D,20180927,000000,102.677,103.123,102.419,102.608,1075279,0
+VIG.US,D,20180928,000000,102.579,102.855,102.519,102.767,611800,0
+VIG.US,D,20181001,000000,103.202,103.4,102.835,103.063,899950,0
+VIG.US,D,20181002,000000,103.023,103.221,102.855,102.975,877887,0
+VIG.US,D,20181003,000000,103.251,103.419,102.539,102.637,638930,0
+VIG.US,D,20181004,000000,102.539,102.539,101.469,102.043,966457,0
+VIG.US,D,20181005,000000,101.994,102.202,100.994,101.549,541591,0
+VIG.US,D,20181008,000000,101.331,101.905,101.073,101.777,618960,0
+VIG.US,D,20181009,000000,101.588,101.796,101.153,101.271,489059,0
+VIG.US,D,20181010,000000,101.073,101.103,98.3425,98.4415,1340881,0
+VIG.US,D,20181011,000000,98.1256,98.6475,95.9018,96.3097,1847894,0
+VIG.US,D,20181012,000000,97.6216,97.79,96.1849,97.2513,1260852,0
+VIG.US,D,20181015,000000,97.1612,97.9474,97.1028,97.1899,630660,0
+VIG.US,D,20181016,000000,97.6028,99.1029,97.5731,98.9742,937941,0
+VIG.US,D,20181017,000000,98.8553,99.1029,98.0256,98.8653,621910,0
+VIG.US,D,20181018,000000,98.5583,98.8059,97.0731,97.6731,633860,0
+VIG.US,D,20181019,000000,97.7514,98.3227,97.1801,97.4167,678512,0
+VIG.US,D,20181022,000000,97.5434,97.7998,96.9563,97.2513,557592,0
+VIG.US,D,20181023,000000,95.9503,97.1226,95.2067,96.6315,1129475,0
+VIG.US,D,20181024,000000,96.4374,96.7374,94.0888,94.27,942925,0
+VIG.US,D,20181025,000000,94.773,95.6038,94.1829,95.0938,955537,0
+VIG.US,D,20181026,000000,94.2126,94.8691,92.9363,94.0156,1517376,0
+VIG.US,D,20181029,000000,95.1325,95.6424,92.7601,93.9007,1410401,0
+VIG.US,D,20181030,000000,94.1433,95.9919,94.0354,95.8721,1060970,0
+VIG.US,D,20181031,000000,96.6315,97.1028,96.1651,96.2235,4952439,0
+VIG.US,D,20181101,000000,96.4255,97.4464,96.2235,97.3385,922299,0
+VIG.US,D,20181102,000000,98.085,98.3128,96.5434,97.2999,1145652,0
+VIG.US,D,20181105,000000,97.3969,98.2236,97.3781,98.0058,1868978,0
+VIG.US,D,20181106,000000,97.8988,98.895,97.8098,98.8455,1643763,0
+VIG.US,D,20181107,000000,99.5286,100.509,99.0831,100.439,2611947,0
+VIG.US,D,20181108,000000,100.192,100.717,100.133,100.598,806239,0
+VIG.US,D,20181109,000000,100.301,100.449,99.5088,100.063,769331,0
+VIG.US,D,20181112,000000,99.9744,100.053,98.4504,98.6475,909955,0
+VIG.US,D,20181113,000000,98.8653,99.5088,98.3227,98.5979,1021556,0
+VIG.US,D,20181114,000000,99.2316,99.4494,97.6127,98.1553,1318632,0
+VIG.US,D,20181115,000000,97.6731,99.3108,97.083,99.2217,3306678,0
+VIG.US,D,20181116,000000,98.8851,100.014,98.7365,99.647,1102566,0
+VIG.US,D,20181119,000000,99.5385,99.7266,97.987,98.3623,960959,0
+VIG.US,D,20181120,000000,97.3187,97.5929,96.1563,96.477,1301502,0
+VIG.US,D,20181121,000000,96.8118,97.1226,96.5137,96.5533,1403369,0
+VIG.US,D,20181123,000000,95.982,96.9374,95.6612,96.477,316281,0
+VIG.US,D,20181126,000000,97.0731,97.5335,96.7722,97.3187,1014506,0
+VIG.US,D,20181127,000000,96.986,97.4662,96.6028,97.4662,971458,0
+VIG.US,D,20181128,000000,97.79,99.5186,97.6315,99.5186,1401885,0
+VIG.US,D,20181129,000000,99.3999,99.7465,98.895,99.2613,1082650,0
+VIG.US,D,20181130,000000,99.2316,100.321,99.2316,100.202,1114386,0
+VIG.US,D,20181203,000000,101.559,101.637,100.133,100.766,1754730,0
+VIG.US,D,20181204,000000,100.628,100.776,97.889,98.0256,1721563,0
+VIG.US,D,20181206,000000,96.889,97.7018,95.2344,97.6929,2340481,0
+VIG.US,D,20181207,000000,97.5246,98.0554,95.2938,95.6612,1485084,0
+VIG.US,D,20181210,000000,95.6324,96.4671,94.1066,96.1077,2397557,0
+VIG.US,D,20181211,000000,97.1325,97.5632,95.6512,96.2047,1566444,0
+VIG.US,D,20181212,000000,97.2513,97.683,96.6602,96.69,1736639,0
+VIG.US,D,20181213,000000,96.9474,97.2315,96.1751,96.6315,1332335,0
+VIG.US,D,20181214,000000,95.6512,95.8344,94.2512,94.4968,2334701,0
+VIG.US,D,20181217,000000,94.1354,94.27,91.9472,92.4709,2784315,0
+VIG.US,D,20181218,000000,93.2284,93.5145,92.0066,92.5641,2624404,0
+VIG.US,D,20181219,000000,92.5739,93.8175,90.5194,91.1441,2284653,0
+VIG.US,D,20181220,000000,90.7254,90.9729,88.652,89.6312,5470395,0
+VIG.US,D,20181221,000000,89.9124,91.2669,88.2986,88.4668,3938015,0
+VIG.US,D,20181224,000000,88.0272,88.1658,85.8974,85.9618,2279315,0
+VIG.US,D,20181226,000000,86.3083,89.5302,85.5895,89.5114,4169434,0
+VIG.US,D,20181227,000000,88.4372,90.5748,87.4203,90.5748,3736361,0
+VIG.US,D,20181228,000000,91.0145,91.663,90.0521,90.5283,4814581,0
+VIG.US,D,20181231,000000,90.9679,91.4531,90.5659,91.4432,3495585,0
+VIG.US,D,20190102,000000,90.1075,91.1709,89.9699,90.856,2027129,0
+VIG.US,D,20190103,000000,90.4174,90.4818,88.6817,88.8283,1799604,0
+VIG.US,D,20190104,000000,89.8847,91.6491,89.7837,91.3491,1188099,0
+VIG.US,D,20190107,000000,91.3491,92.4877,90.9679,91.7511,1681865,0
+VIG.US,D,20190108,000000,92.7225,93.0026,91.8828,92.8066,1463967,0
+VIG.US,D,20190109,000000,93.1234,93.471,92.6581,93.068,1374481,0
+VIG.US,D,20190110,000000,92.6205,93.7799,92.4709,93.7205,913481,0
+VIG.US,D,20190111,000000,93.2462,93.6294,93.0185,93.6007,1589211,0
+VIG.US,D,20190114,000000,93.0026,93.4324,92.8729,93.1522,1828600,0
+VIG.US,D,20190115,000000,93.17,93.8739,93.1234,93.7879,1050383,0
+VIG.US,D,20190116,000000,93.8473,94.1066,93.7205,93.8373,1197420,0
+VIG.US,D,20190117,000000,93.5621,95.0483,93.375,94.7344,1193019,0
+VIG.US,D,20190118,000000,95.4552,96.4374,95.3512,96.2523,1546962,0
+VIG.US,D,20190122,000000,95.6899,95.776,94.5423,95.1325,2514263,0
+VIG.US,D,20190123,000000,95.4552,95.8047,94.4008,95.3037,869226,0
+VIG.US,D,20190124,000000,95.4166,95.6324,94.9909,95.584,853911,0
+VIG.US,D,20190125,000000,96.2523,96.6404,95.9305,96.1077,934664,0
+VIG.US,D,20190128,000000,95.3334,95.5038,94.8195,95.5038,2197027,0
+VIG.US,D,20190129,000000,95.6236,95.982,95.3889,95.7849,959432,0
+VIG.US,D,20190130,000000,96.2523,97.1226,95.7671,96.7722,1228761,0
+VIG.US,D,20190131,000000,96.4572,97.3969,96.2998,97.2097,1235531,0
+VIG.US,D,20190201,000000,97.3087,97.3681,96.6702,97.0256,1509596,0
+VIG.US,D,20190204,000000,97.0454,97.8196,96.7572,97.8196,1253844,0
+VIG.US,D,20190205,000000,97.9276,98.2236,97.7118,98.1553,911653,0
+VIG.US,D,20190206,000000,98.0454,98.3821,97.9474,98.2236,1131859,0
+VIG.US,D,20190207,000000,97.6414,98.095,97.1612,97.8692,1119871,0
+VIG.US,D,20190208,000000,97.3681,97.9772,97.1226,97.9672,1106867,0
+VIG.US,D,20190211,000000,98.2048,98.4504,97.9672,98.2732,912121,0
+VIG.US,D,20190212,000000,98.8653,99.836,98.8157,99.6868,1361070,0
+VIG.US,D,20190213,000000,100.034,100.311,99.7465,100.083,1070392,0
+VIG.US,D,20190214,000000,99.6768,100.152,99.3108,99.7564,1091727,0
+VIG.US,D,20190215,000000,100.509,101.212,100.509,101.212,786116,0
+VIG.US,D,20190219,000000,101.153,101.687,101.083,101.361,857275,0
+VIG.US,D,20190220,000000,101.251,101.539,101.033,101.439,853654,0
+VIG.US,D,20190221,000000,101.212,101.4,100.796,101.163,787466,0
+VIG.US,D,20190222,000000,101.42,101.845,101.241,101.806,730829,0
+VIG.US,D,20190225,000000,102.321,102.41,101.717,101.796,1358459,0
+VIG.US,D,20190226,000000,101.647,101.955,101.469,101.549,1039721,0
+VIG.US,D,20190227,000000,101.38,101.796,100.965,101.627,2655727,0
+VIG.US,D,20190228,000000,101.687,102.023,101.579,101.667,1030441,0
+VIG.US,D,20190301,000000,102.281,102.371,101.519,102.014,1498014,0
+VIG.US,D,20190304,000000,102.321,102.449,100.697,101.499,1038820,0
+VIG.US,D,20190305,000000,101.579,101.657,101.192,101.202,710393,0
+VIG.US,D,20190306,000000,101.202,101.361,100.598,100.637,852851,0
+VIG.US,D,20190307,000000,100.43,100.637,99.4791,99.7465,1298032,0
+VIG.US,D,20190308,000000,99.3009,99.647,98.9247,99.5883,868788,0
+VIG.US,D,20190311,000000,99.8161,100.945,99.7564,100.915,943557,0
+VIG.US,D,20190312,000000,101.073,101.222,100.905,101.024,622600,0
+VIG.US,D,20190313,000000,101.361,102.053,101.281,101.657,743401,0
+VIG.US,D,20190314,000000,101.637,101.687,101.103,101.449,679433,0
+VIG.US,D,20190315,000000,101.588,102.143,101.509,101.757,681482,0
+VIG.US,D,20190318,000000,101.885,102.103,101.529,102.083,890171,0
+VIG.US,D,20190319,000000,102.41,102.559,101.588,101.975,905333,0
+VIG.US,D,20190320,000000,101.806,102.083,100.965,101.331,869385,0
+VIG.US,D,20190321,000000,101.053,102.727,101.043,102.589,810312,0
+VIG.US,D,20190322,000000,102.023,102.281,100.865,100.905,1072605,0
+VIG.US,D,20190325,000000,100.697,101.281,100.489,100.895,859420,0
+VIG.US,D,20190326,000000,101.429,102.053,101.212,101.747,699832,0
+VIG.US,D,20190327,000000,101.747,102.043,100.994,101.588,757019,0
+VIG.US,D,20190328,000000,101.885,102.419,101.618,102.212,605643,0
+VIG.US,D,20190329,000000,102.627,102.905,102.371,102.835,646968,0
+VIG.US,D,20190401,000000,103.479,103.777,103.341,103.647,2000802,0
+VIG.US,D,20190402,000000,103.579,103.627,102.995,103.173,1159129,0
+VIG.US,D,20190403,000000,103.618,103.835,102.965,103.221,1024347,0
+VIG.US,D,20190404,000000,103.291,103.489,103.033,103.429,827192,0
+VIG.US,D,20190405,000000,103.647,104.024,103.637,103.945,767379,0
+VIG.US,D,20190408,000000,103.796,104.113,103.519,104.093,662029,0
+VIG.US,D,20190409,000000,103.737,103.737,103.271,103.489,641430,0
+VIG.US,D,20190410,000000,103.589,103.806,103.459,103.806,581888,0
+VIG.US,D,20190411,000000,103.925,104.073,103.687,104.033,604624,0
+VIG.US,D,20190412,000000,104.41,104.865,104.361,104.846,542200,0
+VIG.US,D,20190415,000000,104.945,105.063,104.757,104.945,917059,0
+VIG.US,D,20190416,000000,105.252,105.44,104.905,105.153,707256,0
+VIG.US,D,20190417,000000,105.509,105.569,104.806,104.945,619324,0
+VIG.US,D,20190418,000000,105.341,105.43,104.796,105.291,592707,0
+VIG.US,D,20190422,000000,105.044,105.242,104.855,104.984,568259,0
+VIG.US,D,20190423,000000,105.103,105.955,105.014,105.796,641248,0
+VIG.US,D,20190424,000000,105.796,106.212,105.727,105.945,604018,0
+VIG.US,D,20190425,000000,105.549,105.895,104.935,105.38,669498,0
+VIG.US,D,20190426,000000,105.45,105.984,105.271,105.974,563592,0
+VIG.US,D,20190429,000000,105.994,106.103,105.806,105.955,582063,0
+VIG.US,D,20190430,000000,106.093,106.776,105.885,106.678,547280,0
+VIG.US,D,20190501,000000,106.717,106.717,105.42,105.45,843759,0
+VIG.US,D,20190502,000000,105.4,105.707,104.816,105.489,785193,0
+VIG.US,D,20190503,000000,105.965,106.529,105.885,106.4,560174,0
+VIG.US,D,20190506,000000,104.915,106.202,104.786,106.064,693484,0
+VIG.US,D,20190507,000000,105.182,105.341,103.677,104.44,1230277,0
+VIG.US,D,20190508,000000,104.321,104.955,104.024,104.371,784196,0
+VIG.US,D,20190509,000000,103.627,104.459,103.013,104.311,825422,0
+VIG.US,D,20190510,000000,103.915,105.261,102.935,105.024,2593088,0
+VIG.US,D,20190513,000000,103.489,103.667,102.519,102.995,1469754,0
+VIG.US,D,20190514,000000,103.261,104.361,103.212,103.717,1042494,0
+VIG.US,D,20190515,000000,103.173,104.371,103.043,104.024,696588,0
+VIG.US,D,20190516,000000,104.44,105.46,104.351,104.955,1163760,0
+VIG.US,D,20190517,000000,104.261,105.281,104.123,104.489,739280,0
+VIG.US,D,20190520,000000,104.033,104.539,103.767,104.143,606558,0
+VIG.US,D,20190521,000000,104.677,104.984,104.539,104.846,536908,0
+VIG.US,D,20190522,000000,104.539,104.806,104.311,104.667,593147,0
+VIG.US,D,20190523,000000,103.935,104.053,103.143,103.717,944788,0
+VIG.US,D,20190524,000000,104.183,104.371,103.618,103.875,470393,0
+VIG.US,D,20190528,000000,103.985,104.469,102.815,102.825,547834,0
+VIG.US,D,20190529,000000,102.429,102.579,101.697,102.241,884516,0
+VIG.US,D,20190530,000000,102.469,103.004,102.301,102.697,629440,0
+VIG.US,D,20190531,000000,101.885,102.123,101.529,101.717,853708,0
+VIG.US,D,20190603,000000,101.796,102.589,101.479,101.975,3025441,0
+VIG.US,D,20190604,000000,102.915,103.885,102.717,103.865,715480,0
+VIG.US,D,20190605,000000,104.371,105.123,104.163,105.103,794296,0
+VIG.US,D,20190606,000000,105.222,105.994,104.945,105.717,717619,0
+VIG.US,D,20190607,000000,106.143,107.162,106.143,106.796,1606065,0
+VIG.US,D,20190610,000000,107.38,107.539,106.984,107.014,1427542,0
+VIG.US,D,20190611,000000,107.598,107.727,106.38,106.727,764092,0
+VIG.US,D,20190612,000000,106.766,107.152,106.766,107.004,526304,0
+VIG.US,D,20190613,000000,107.272,107.45,106.826,107.301,737726,0
+VIG.US,D,20190614,000000,107.272,107.539,106.984,107.292,533951,0
+VIG.US,D,20190617,000000,107.341,107.37,106.846,106.905,853094,0
+VIG.US,D,20190618,000000,107.43,108.084,107.4,107.786,1253802,0
+VIG.US,D,20190619,000000,107.826,108.35,107.548,108.172,858757,0
+VIG.US,D,20190620,000000,108.994,109.46,108.39,109.34,1149394,0
+VIG.US,D,20190621,000000,109.242,109.578,108.964,109.014,765940,0
+VIG.US,D,20190624,000000,109.094,109.38,108.994,109.024,603141,0
+VIG.US,D,20190625,000000,109.133,109.242,108.212,108.331,762814,0
+VIG.US,D,20190626,000000,108.47,108.47,107.519,107.539,880442,0
+VIG.US,D,20190627,000000,107.776,108.114,107.519,107.984,726916,0
+VIG.US,D,20190628,000000,108.39,108.658,108.152,108.47,761862,0
+VIG.US,D,20190701,000000,109.608,109.688,108.658,109.152,1539051,0
+VIG.US,D,20190702,000000,109.162,109.5,108.906,109.5,1087828,0
+VIG.US,D,20190703,000000,109.747,110.549,109.747,110.549,408605,0
+VIG.US,D,20190705,000000,110.114,110.341,109.312,110.282,584318,0
+VIG.US,D,20190708,000000,109.984,110.192,109.776,109.984,608005,0
+VIG.US,D,20190709,000000,109.539,110.044,109.539,109.925,515287,0
+VIG.US,D,20190710,000000,110.38,110.688,110.074,110.212,717414,0
+VIG.US,D,20190711,000000,110.4,110.816,110.272,110.816,588711,0
+VIG.US,D,20190712,000000,111.044,111.43,110.945,111.43,780575,0
+VIG.US,D,20190715,000000,111.549,111.549,111.341,111.48,624065,0
+VIG.US,D,20190716,000000,111.499,111.569,111.202,111.361,646248,0
+VIG.US,D,20190717,000000,111.361,111.39,110.51,110.51,698577,0
+VIG.US,D,20190718,000000,110.519,111.143,110.212,111.054,554335,0
+VIG.US,D,20190719,000000,111.43,111.499,110.48,110.519,624546,0
+VIG.US,D,20190722,000000,110.658,110.786,110.37,110.529,883704,0
+VIG.US,D,20190723,000000,111.044,111.222,110.519,111.173,815225,0
+VIG.US,D,20190724,000000,111.084,111.895,111.064,111.876,857664,0
+VIG.US,D,20190725,000000,111.856,112.153,111.47,111.836,696675,0
+VIG.US,D,20190726,000000,112.004,112.401,111.856,112.351,595358,0
+VIG.US,D,20190729,000000,112.391,112.589,112.153,112.489,660184,0
+VIG.US,D,20190730,000000,112.173,112.717,112.034,112.44,770232,0
+VIG.US,D,20190731,000000,112.351,112.44,110.054,110.886,806575,0
+VIG.US,D,20190801,000000,110.974,112.232,109.925,110.162,1396120,0
+VIG.US,D,20190802,000000,109.846,110.044,108.994,109.51,1073541,0
+VIG.US,D,20190805,000000,108.044,108.321,105.776,106.539,1816739,0
+VIG.US,D,20190806,000000,107.133,108.192,106.766,108.064,1325430,0
+VIG.US,D,20190807,000000,107.094,109.024,106.242,108.698,1856763,0
+VIG.US,D,20190808,000000,109.262,110.796,109.152,110.747,1672787,0
+VIG.US,D,20190809,000000,110.44,110.737,109.47,110.192,974762,0
+VIG.US,D,20190812,000000,109.658,109.984,108.608,108.926,1077789,0
+VIG.US,D,20190813,000000,108.796,111.064,108.698,110.5,1005597,0
+VIG.US,D,20190814,000000,109.114,109.49,107.678,107.698,1803085,0
+VIG.US,D,20190815,000000,108.292,108.756,107.539,108.47,1025440,0
+VIG.US,D,20190816,000000,109.084,110.024,109.054,109.826,919569,0
+VIG.US,D,20190819,000000,110.925,111.084,110.608,110.806,980052,0
+VIG.US,D,20190820,000000,110.757,111.133,110.202,110.272,792803,0
+VIG.US,D,20190821,000000,111.173,111.292,110.846,111.143,1185335,0
+VIG.US,D,20190822,000000,111.381,111.598,110.321,111.084,904081,0
+VIG.US,D,20190823,000000,110.678,111.034,107.876,108.39,1066894,0
+VIG.US,D,20190826,000000,109.222,109.548,108.588,109.52,911961,0
+VIG.US,D,20190827,000000,110.222,110.43,109.37,109.678,886957,0
+VIG.US,D,20190828,000000,109.39,110.351,109.084,110.302,1054310,0
+VIG.US,D,20190829,000000,111.341,111.787,110.737,111.579,998860,0
+VIG.US,D,20190830,000000,112.103,112.291,111.212,111.539,843312,0
+VIG.US,D,20190903,000000,110.945,111.242,110.4,110.935,2122621,0
+VIG.US,D,20190904,000000,111.796,112.242,111.539,112.242,907551,0
+VIG.US,D,20190905,000000,113.173,113.787,113.083,113.371,1059149,0
+VIG.US,D,20190906,000000,113.638,113.866,113.479,113.559,885725,0
+VIG.US,D,20190909,000000,113.866,113.875,112.707,112.995,1167176,0
+VIG.US,D,20190910,000000,112.668,112.925,111.569,112.539,1048771,0
+VIG.US,D,20190911,000000,112.687,113.113,112.222,113.083,802026,0
+VIG.US,D,20190912,000000,113.648,114.123,113.499,113.807,1082490,0
+VIG.US,D,20190913,000000,114.015,114.153,113.549,113.668,1397296,0
+VIG.US,D,20190916,000000,113.232,113.371,112.747,112.846,851065,0
+VIG.US,D,20190917,000000,112.797,113.391,112.747,113.341,646645,0
+VIG.US,D,20190918,000000,113.203,113.489,112.321,113.45,752751,0
+VIG.US,D,20190919,000000,113.579,113.925,113.291,113.421,908889,0
+VIG.US,D,20190920,000000,113.628,113.925,112.559,112.767,757769,0
+VIG.US,D,20190923,000000,112.45,113.123,112.381,112.876,635588,0
+VIG.US,D,20190924,000000,113.351,113.747,112.183,112.489,1074919,0
+VIG.US,D,20190925,000000,112.618,113.183,112.133,113.034,840354,0
+VIG.US,D,20190926,000000,113.123,113.43,112.559,113.074,1029801,0
+VIG.US,D,20190927,000000,113.479,113.529,111.866,112.509,1716504,0
+VIG.US,D,20190930,000000,112.727,113.43,112.727,113.143,1346590,0
+VIG.US,D,20191001,000000,113.381,113.648,111.618,111.648,1137311,0
+VIG.US,D,20191002,000000,111.163,111.301,109.331,109.974,1688383,0
+VIG.US,D,20191003,000000,109.796,110.628,108.786,110.608,1353924,0
+VIG.US,D,20191004,000000,110.866,112.163,110.786,112.084,3679255,0
+VIG.US,D,20191007,000000,111.836,112.183,111.41,111.48,1128710,0
+VIG.US,D,20191008,000000,110.796,111.054,109.836,109.856,1452544,0
+VIG.US,D,20191009,000000,110.51,111.242,110.331,110.886,983891,0
+VIG.US,D,20191010,000000,110.826,111.806,110.747,111.499,952803,0
+VIG.US,D,20191011,000000,112.579,113.411,112.529,112.608,1610045,0
+VIG.US,D,20191014,000000,112.47,112.678,112.212,112.282,659475,0
+VIG.US,D,20191015,000000,112.707,113.272,112.668,112.915,986195,0
+VIG.US,D,20191016,000000,112.747,113.153,112.529,112.925,1073909,0
+VIG.US,D,20191017,000000,113.351,113.648,113.193,113.281,1057486,0
+VIG.US,D,20191018,000000,113.083,113.213,112.47,112.836,818830,0
+VIG.US,D,20191021,000000,113.331,113.361,112.955,113.193,705734,0
+VIG.US,D,20191022,000000,113.391,113.519,112.717,112.747,982971,0
+VIG.US,D,20191023,000000,112.509,112.599,112.143,112.509,833207,0
+VIG.US,D,20191024,000000,112.905,113.034,112.42,112.668,593233,0
+VIG.US,D,20191025,000000,112.549,113.203,112.539,112.876,816629,0
+VIG.US,D,20191028,000000,113.381,113.648,113.074,113.123,1845814,0
+VIG.US,D,20191029,000000,113.034,113.648,112.885,113.321,927964,0
+VIG.US,D,20191030,000000,113.371,113.935,113.024,113.797,721487,0
+VIG.US,D,20191031,000000,113.737,113.737,112.678,113.173,858216,0
+VIG.US,D,20191101,000000,113.747,113.856,113.529,113.767,4960206,0
+VIG.US,D,20191104,000000,114.291,114.371,113.193,113.44,1202876,0
+VIG.US,D,20191105,000000,113.549,113.559,113.133,113.411,1096509,0
+VIG.US,D,20191106,000000,113.47,113.797,113.272,113.777,936892,0
+VIG.US,D,20191107,000000,114.281,114.411,113.757,113.935,978503,0
+VIG.US,D,20191108,000000,113.827,114.133,113.677,114.133,790001,0
+VIG.US,D,20191111,000000,113.807,114.064,113.658,113.905,672238,0
+VIG.US,D,20191112,000000,114.005,114.371,113.836,114.054,844952,0
+VIG.US,D,20191113,000000,113.797,114.579,113.727,114.469,783207,0
+VIG.US,D,20191114,000000,114.559,114.847,114.223,114.757,716671,0
+VIG.US,D,20191115,000000,115.233,115.252,114.847,115.203,904731,0
+VIG.US,D,20191118,000000,115.123,115.391,115.054,115.203,979292,0
+VIG.US,D,20191119,000000,115.559,115.569,115.153,115.281,948704,0
+VIG.US,D,20191120,000000,115.252,115.45,114.391,114.855,907236,0
+VIG.US,D,20191121,000000,114.925,115.113,114.163,114.411,832675,0
+VIG.US,D,20191122,000000,114.747,114.827,114.311,114.767,831010,0
+VIG.US,D,20191125,000000,115.143,115.341,115.005,115.233,1046091,0
+VIG.US,D,20191126,000000,115.291,115.925,115.113,115.856,2458052,0
+VIG.US,D,20191127,000000,116.074,116.401,115.895,116.391,873469,0
+VIG.US,D,20191129,000000,116.311,116.411,115.827,115.945,437130,0
+VIG.US,D,20191202,000000,116.025,116.054,114.855,114.975,1423106,0
+VIG.US,D,20191203,000000,114.093,114.341,113.658,114.301,4105992,0
+VIG.US,D,20191204,000000,114.717,115.331,114.489,115.063,1556302,0
+VIG.US,D,20191205,000000,115.311,115.411,114.737,115.341,1218913,0
+VIG.US,D,20191206,000000,115.995,116.431,115.995,116.103,1141152,0
+VIG.US,D,20191209,000000,115.995,116.183,115.807,115.875,2116281,0
+VIG.US,D,20191210,000000,115.817,115.985,115.441,115.529,2270665,0
+VIG.US,D,20191211,000000,115.757,116.005,115.519,115.935,906972,0
+VIG.US,D,20191212,000000,115.975,117.054,115.707,116.737,1164739,0
+VIG.US,D,20191213,000000,116.658,117.173,116.272,117.054,1660700,0
+VIG.US,D,20191216,000000,117.628,117.807,117.5,117.529,1019866,0
+VIG.US,D,20191217,000000,117.688,117.797,117.46,117.47,982650,0
+VIG.US,D,20191218,000000,117.599,117.599,117.005,117.094,822194,0
+VIG.US,D,20191219,000000,117.143,117.658,117.074,117.648,975109,0
+VIG.US,D,20191220,000000,118.104,118.5,117.916,118.341,1187882,0
+VIG.US,D,20191223,000000,118.668,118.668,118.252,118.312,1238230,0
+VIG.US,D,20191224,000000,118.44,118.45,118.203,118.361,573281,0
+VIG.US,D,20191226,000000,118.47,118.688,118.322,118.688,568129,0
+VIG.US,D,20191227,000000,118.945,118.995,118.648,118.906,888473,0
+VIG.US,D,20191230,000000,118.955,118.965,118.203,118.41,1117637,0
+VIG.US,D,20191231,000000,118.292,118.589,117.985,118.51,1055477,0
+VIG.US,D,20200102,000000,118.975,119.173,118.41,119.173,1385804,0
+VIG.US,D,20200103,000000,118.173,119.014,118.143,118.648,1299536,0
+VIG.US,D,20200106,000000,118.104,118.757,118.094,118.718,1210537,0
+VIG.US,D,20200107,000000,118.5,118.747,118.322,118.401,737728,0
+VIG.US,D,20200108,000000,118.529,119.42,118.41,118.965,2066725,0
+VIG.US,D,20200109,000000,119.49,119.826,119.361,119.738,1046397,0
+VIG.US,D,20200110,000000,119.975,120.004,119.183,119.332,1102249,0
+VIG.US,D,20200113,000000,119.5,120.094,119.381,120.084,1578055,0
+VIG.US,D,20200114,000000,120.044,120.5,119.906,120.154,1081054,0
+VIG.US,D,20200115,000000,120.242,120.946,120.183,120.718,978260,0
+VIG.US,D,20200116,000000,121.124,121.738,121.044,121.738,1153699,0
+VIG.US,D,20200117,000000,122.004,122.312,121.846,122.262,1167352,0
+VIG.US,D,20200121,000000,122.034,122.46,121.916,122.272,3689642,0
+VIG.US,D,20200122,000000,122.618,122.936,122.361,122.42,2184200,0
+VIG.US,D,20200123,000000,122.024,122.42,121.598,122.352,1136683,0
+VIG.US,D,20200124,000000,122.52,122.55,121.114,121.5,1385092,0
+VIG.US,D,20200127,000000,119.906,120.876,119.668,120.332,1326756,0
+VIG.US,D,20200128,000000,120.748,121.44,120.52,121.054,927995,0
+VIG.US,D,20200129,000000,121.39,121.49,120.718,120.768,1560360,0
+VIG.US,D,20200130,000000,120.252,121.57,120.024,121.49,1005267,0
+VIG.US,D,20200131,000000,121.014,121.084,118.836,119.202,1501071,0
+VIG.US,D,20200203,000000,119.698,120.598,119.698,119.956,1643679,0
+VIG.US,D,20200204,000000,121.322,122.034,121.134,121.618,1800329,0
+VIG.US,D,20200205,000000,122.698,123.034,122.144,122.965,2506590,0
+VIG.US,D,20200206,000000,123.193,123.292,122.886,123.024,870820,0
+VIG.US,D,20200207,000000,122.757,122.836,122.183,122.302,947256,0
+VIG.US,D,20200210,000000,122.163,122.936,122.094,122.936,832461,0
+VIG.US,D,20200211,000000,123.411,123.5,122.787,122.936,905862,0
+VIG.US,D,20200212,000000,123.47,123.678,123.005,123.619,1306466,0
+VIG.US,D,20200213,000000,123.173,124.124,123.074,123.817,1081618,0
+VIG.US,D,20200214,000000,123.965,124.262,123.698,124.262,845824,0
+VIG.US,D,20200218,000000,124.084,124.243,123.609,123.876,979196,0
+VIG.US,D,20200219,000000,124.213,124.47,124.064,124.104,861858,0
+VIG.US,D,20200220,000000,123.926,124.292,122.618,123.728,1045100,0
+VIG.US,D,20200221,000000,123.272,123.43,122.767,123.015,1099509,0
+VIG.US,D,20200224,000000,119.787,120.966,119.4,119.806,2459400,0
+VIG.US,D,20200225,000000,120.232,120.342,116.044,116.351,3771170,0
+VIG.US,D,20200226,000000,116.925,118.094,115.489,115.609,2272284,0
+VIG.US,D,20200227,000000,113.767,115.173,110.737,110.737,3907124,0
+VIG.US,D,20200228,000000,107.46,109.4,106.133,109.262,5396876,0
+VIG.US,D,20200302,000000,109.896,114.311,109.242,114.233,3505062,0
+VIG.US,D,20200303,000000,114.361,116.113,110.549,111.44,2585261,0
+VIG.US,D,20200304,000000,113.351,116.341,112.529,116.203,1982683,0
+VIG.US,D,20200305,000000,113.599,114.707,111.707,112.638,1823732,0
+VIG.US,D,20200306,000000,109.34,112.133,108.896,111.678,3915536,0
+VIG.US,D,20200309,000000,104.598,107.906,103.835,104.569,4662272,0
+VIG.US,D,20200310,000000,107.846,109.133,103.717,109.074,3146623,0
+VIG.US,D,20200311,000000,106.163,106.578,102.449,103.637,3367003,0
+VIG.US,D,20200312,000000,96.9088,100.905,94.3156,94.4878,5754715,0
+VIG.US,D,20200313,000000,99.3801,102.449,94.2512,102.261,5040352,0
+VIG.US,D,20200316,000000,91.3481,97.8394,88.546,91.3571,4828256,0
+VIG.US,D,20200317,000000,93.1572,98.2236,90.9798,97.485,7210007,0
+VIG.US,D,20200318,000000,92.0996,95.9305,89.8471,94.0611,4604651,0
+VIG.US,D,20200319,000000,93.1274,95.8622,90.7976,93.7255,4246232,0
+VIG.US,D,20200320,000000,94.5433,94.7255,88.343,88.6391,3939911,0
+VIG.US,D,20200323,000000,87.4707,88.2322,83.3934,84.8469,7302422,0
+VIG.US,D,20200324,000000,89.3728,92.5868,88.4401,92.4531,3670477,0
+VIG.US,D,20200325,000000,93.0898,96.792,90.8372,93.7839,4971038,0
+VIG.US,D,20200326,000000,94.8641,99.9246,94.5799,99.3702,3976772,0
+VIG.US,D,20200327,000000,96.2899,100.053,96.1651,97.1711,3008929,0
+VIG.US,D,20200330,000000,98.2336,100.806,97.9672,100.598,3257727,0
+VIG.US,D,20200331,000000,100.182,100.628,98.4415,98.7761,2789016,0
+VIG.US,D,20200401,000000,95.0245,96.5434,94.0047,94.8731,3002185,0
+VIG.US,D,20200402,000000,94.2046,97.5048,94.1264,97.3483,2964037,0
+VIG.US,D,20200403,000000,97.0256,97.7118,94.9315,96.0305,2229519,0
+VIG.US,D,20200406,000000,99.6281,103.193,99.2712,102.381,3808485,0
+VIG.US,D,20200407,000000,105.618,105.856,101.885,101.994,2758910,0
+VIG.US,D,20200408,000000,103.033,105.45,101.885,104.975,2112791,0
+VIG.US,D,20200409,000000,106.272,107.509,105.667,106.37,2702415,0
+VIG.US,D,20200413,000000,105.786,105.786,103.539,104.697,2946686,0
+VIG.US,D,20200414,000000,106.925,108.262,106.539,107.994,2517608,0
+VIG.US,D,20200415,000000,105.984,106.301,104.915,105.608,1989562,0
+VIG.US,D,20200416,000000,106.093,106.618,104.687,106.311,2511261,0
+VIG.US,D,20200417,000000,108.796,109.618,107.658,109.42,2043793,0
+VIG.US,D,20200420,000000,108.024,108.856,107.084,107.133,2293962,0
+VIG.US,D,20200421,000000,105.301,105.836,103.994,104.261,1953992,0
+VIG.US,D,20200422,000000,106.133,107.044,105.371,106.44,1372111,0
+VIG.US,D,20200423,000000,106.836,107.786,105.895,105.965,1396945,0
+VIG.US,D,20200424,000000,106.707,107.48,105.707,107.292,1609318,0
+VIG.US,D,20200427,000000,108.004,109.39,107.915,108.944,2012573,0
+VIG.US,D,20200428,000000,110.39,110.608,108.718,108.906,1376657,0
+VIG.US,D,20200429,000000,110.618,111.094,109.529,110.38,1481070,0
+VIG.US,D,20200430,000000,109.202,109.36,108.192,108.529,1820790,0
+VIG.US,D,20200501,000000,107.064,107.162,105.856,106.262,2089821,0
+VIG.US,D,20200504,000000,105.658,106.42,104.965,106.301,1947347,0
+VIG.US,D,20200505,000000,107.232,108.35,107.014,107.292,1545795,0
+VIG.US,D,20200506,000000,107.727,107.915,106.034,106.163,1345063,0
+VIG.US,D,20200507,000000,107.36,108.142,107.064,107.232,1637406,0
+VIG.US,D,20200508,000000,108.49,108.974,107.964,108.746,1303469,0
+VIG.US,D,20200511,000000,107.964,109.252,107.678,108.628,2092389,0
+VIG.US,D,20200512,000000,109.054,109.162,106.578,106.608,1206082,0
+VIG.US,D,20200513,000000,106.351,106.568,103.845,104.717,1701365,0
+VIG.US,D,20200514,000000,103.677,105.331,102.291,105.331,1944109,0
+VIG.US,D,20200515,000000,104.539,106.014,104.033,105.945,1331591,0
+VIG.US,D,20200518,000000,108.588,109.974,108.588,109.39,1452521,0
+VIG.US,D,20200519,000000,109.142,109.36,107.668,107.698,1717108,0
+VIG.US,D,20200520,000000,108.974,109.47,108.678,109.004,1500546,0
+VIG.US,D,20200521,000000,108.866,109.222,107.974,108.42,1215994,0
+VIG.US,D,20200522,000000,108.48,108.648,107.925,108.598,1051048,0
+VIG.US,D,20200526,000000,110.994,110.994,109.806,110.014,1450209,0
+VIG.US,D,20200527,000000,111.262,111.707,109.846,111.678,1275807,0
+VIG.US,D,20200528,000000,112.608,113.213,111.737,112.004,1281145,0
+VIG.US,D,20200529,000000,111.886,112.638,110.767,112.43,1092451,0
+VIG.US,D,20200601,000000,112.242,112.767,111.886,112.489,1431819,0
+VIG.US,D,20200602,000000,112.816,113.509,112.46,113.479,1432134,0
+VIG.US,D,20200603,000000,114.252,115.301,114.183,115.045,1354735,0
+VIG.US,D,20200604,000000,114.539,114.995,113.549,114.271,1145989,0
+VIG.US,D,20200605,000000,116.529,117.628,116.133,116.777,1563402,0
+VIG.US,D,20200608,000000,117.193,117.866,116.658,117.866,1359304,0
+VIG.US,D,20200609,000000,117.034,117.084,116.252,116.371,1562667,0
+VIG.US,D,20200610,000000,116.529,116.895,115.519,115.787,1346734,0
+VIG.US,D,20200611,000000,113.361,113.727,109.37,109.678,2297843,0
+VIG.US,D,20200612,000000,112.262,112.351,108.538,110.42,1516726,0
+VIG.US,D,20200615,000000,108.302,111.648,107.856,111.182,1577688,0
+VIG.US,D,20200616,000000,114.113,114.311,111.598,113.183,1422139,0
+VIG.US,D,20200617,000000,113.539,113.856,112.648,112.836,951981,0
+VIG.US,D,20200618,000000,112.331,112.975,112.024,112.757,996085,0
+VIG.US,D,20200619,000000,114.025,114.173,111.697,111.994,1261133,0
+VIG.US,D,20200622,000000,111.658,112.717,111.182,112.509,1143838,0
+VIG.US,D,20200623,000000,113.539,113.827,112.876,112.975,1322384,0
+VIG.US,D,20200624,000000,112.242,112.331,109.598,110.312,1553732,0
+VIG.US,D,20200625,000000,110.024,111.361,109.202,111.212,1357626,0
+VIG.US,D,20200626,000000,110.876,111.212,109.084,109.39,1292069,0
+VIG.US,D,20200629,000000,109.974,111.024,109.282,111.024,2304698,0
+VIG.US,D,20200630,000000,111.024,112.885,110.876,112.539,1168709,0
+VIG.US,D,20200701,000000,112.668,113.093,112.133,112.559,1498501,0
+VIG.US,D,20200702,000000,113.955,114.401,112.925,113.183,1521404,0
+VIG.US,D,20200706,000000,114.509,114.737,113.866,114.401,3076975,0
+VIG.US,D,20200707,000000,113.727,114.569,113.619,113.767,1030904,0
+VIG.US,D,20200708,000000,114.015,114.411,113.301,114.163,1264317,0
+VIG.US,D,20200709,000000,114.203,114.321,112.272,113.45,1219166,0
+VIG.US,D,20200710,000000,113.381,114.539,112.876,114.469,1031052,0
+VIG.US,D,20200713,000000,115.063,116.203,113.866,114.025,1771845,0
+VIG.US,D,20200714,000000,113.727,116.123,113.609,115.965,1651706,0
+VIG.US,D,20200715,000000,117.163,117.619,116.549,117.133,1832128,0
+VIG.US,D,20200716,000000,116.638,117.292,116.421,117.084,1259199,0
+VIG.US,D,20200717,000000,117.638,118.005,117.143,117.807,1222061,0
+VIG.US,D,20200720,000000,117.609,117.807,116.975,117.519,1270111,0
+VIG.US,D,20200721,000000,118.133,118.777,117.886,118.133,1323439,0
+VIG.US,D,20200722,000000,118.074,119.361,118.074,119.183,1224083,0
+VIG.US,D,20200723,000000,119.173,119.678,118.074,118.5,1352752,0
+VIG.US,D,20200724,000000,118.292,118.52,117.559,118.034,1063764,0
+VIG.US,D,20200727,000000,118.104,118.45,117.717,118.391,851574,0
+VIG.US,D,20200728,000000,118.203,118.658,117.807,117.886,977178,0
+VIG.US,D,20200729,000000,118.005,119.302,118.005,119.014,1105454,0
+VIG.US,D,20200730,000000,118.143,118.797,117.282,118.539,1122524,0
+VIG.US,D,20200731,000000,118.312,118.312,116.48,118.143,1188064,0
+VIG.US,D,20200803,000000,118.549,119.024,118.322,118.816,1545339,0
+VIG.US,D,20200804,000000,118.539,119.391,118.41,119.391,953132,0
+VIG.US,D,20200805,000000,119.906,120.352,119.787,120.192,917680,0
+VIG.US,D,20200806,000000,119.965,120.579,119.757,120.579,876331,0
+VIG.US,D,20200807,000000,120.4,121.332,120.39,121.302,770525,0
+VIG.US,D,20200810,000000,121.42,122.004,121.302,121.906,883175,0
+VIG.US,D,20200811,000000,122.648,123.044,121.362,121.648,1098076,0
+VIG.US,D,20200812,000000,122.47,123.559,122.44,123.084,801844,0
+VIG.US,D,20200813,000000,122.738,123.134,122.47,122.886,807378,0
+VIG.US,D,20200814,000000,122.648,123.252,122.48,122.916,652939,0
+VIG.US,D,20200817,000000,123.262,123.688,123.124,123.322,859354,0
+VIG.US,D,20200818,000000,123.599,123.738,122.846,123.252,760562,0
+VIG.US,D,20200819,000000,123.49,123.52,122.628,122.816,960366,0
+VIG.US,D,20200820,000000,122.154,122.757,121.985,122.618,756782,0
+VIG.US,D,20200821,000000,122.51,123.015,122.242,122.886,926474,0
+VIG.US,D,20200824,000000,123.5,124.005,123.282,123.975,1111715,0
+VIG.US,D,20200825,000000,124.421,124.46,123.629,124.064,851811,0
+VIG.US,D,20200826,000000,124.074,124.807,123.648,124.569,897806,0
+VIG.US,D,20200827,000000,125.094,126.005,125.005,125.48,1097077,0
+VIG.US,D,20200828,000000,125.995,126.509,125.331,126.461,1001156,0
+VIG.US,D,20200831,000000,126.153,126.223,125.411,125.411,1282655,0
+VIG.US,D,20200901,000000,125.411,126.361,125.114,126.331,1487248,0
+VIG.US,D,20200902,000000,126.857,128.926,126.579,128.539,1276222,0
+VIG.US,D,20200903,000000,128.421,128.599,123.995,124.847,1493715,0
+VIG.US,D,20200904,000000,125.451,125.688,122.203,123.975,1601732,0
+VIG.US,D,20200908,000000,122.896,123.024,121.56,121.856,1449425,0
+VIG.US,D,20200909,000000,123.054,125.213,122.985,124.114,1063752,0
+VIG.US,D,20200910,000000,124.49,124.787,121.926,122.322,1052777,0
+VIG.US,D,20200911,000000,122.985,123.728,122.074,122.965,1261152,0
+VIG.US,D,20200914,000000,123.936,124.945,123.936,124.48,1004231,0
+VIG.US,D,20200915,000000,125.233,125.718,124.857,125.064,1394513,0
+VIG.US,D,20200916,000000,125.688,126.273,124.866,124.965,913632,0
+VIG.US,D,20200917,000000,123.53,124.837,123.104,124.183,1189823,0
+VIG.US,D,20200918,000000,124.381,124.411,122.46,123.242,1993957,0
+VIG.US,D,20200921,000000,121.768,121.956,119.926,121.5,1668126,0
+VIG.US,D,20200922,000000,121.658,122.658,121.183,122.45,1291954,0
+VIG.US,D,20200923,000000,122.916,123.144,120.352,120.49,1401132,0
+VIG.US,D,20200924,000000,120.154,121.718,119.559,120.588,1177515,0
+VIG.US,D,20200925,000000,120.163,122.391,119.926,122.104,1272463,0
+VIG.US,D,20200928,000000,123.46,124.252,123.213,123.728,1387890,0
+VIG.US,D,20200929,000000,123.837,124.104,122.896,123.173,1178663,0
+VIG.US,D,20200930,000000,123.5,125.223,123.332,124.094,1062869,0
+VIG.US,D,20201001,000000,124.945,125.421,123.985,124.579,1380684,0
+VIG.US,D,20201002,000000,123.163,124.787,122.896,123.985,1402540,0
+VIG.US,D,20201005,000000,124.817,125.935,124.797,125.837,920845,0
+VIG.US,D,20201006,000000,126.084,126.905,124.361,124.559,1565341,0
+VIG.US,D,20201007,000000,125.569,126.877,125.569,126.569,940413,0
+VIG.US,D,20201008,000000,127.253,127.51,126.837,127.51,982537,0
+VIG.US,D,20201009,000000,128.213,128.995,128.025,128.639,1109708,0
+VIG.US,D,20201012,000000,129.263,130.332,129.124,129.767,1098916,0
+VIG.US,D,20201013,000000,129.431,129.777,128.955,129.312,1034320,0
+VIG.US,D,20201014,000000,129.421,129.886,128.411,128.747,1008503,0
+VIG.US,D,20201015,000000,127.519,129.035,127.321,128.857,960873,0
+VIG.US,D,20201016,000000,129.312,130.223,129.163,129.421,953882,0
+VIG.US,D,20201019,000000,129.609,129.985,127.123,127.381,960626,0
+VIG.US,D,20201020,000000,128.173,129.124,127.549,127.857,1238581,0
+VIG.US,D,20201021,000000,127.619,128.539,127.5,127.609,967170,0
+VIG.US,D,20201022,000000,127.619,128.253,126.985,127.945,1001715,0
+VIG.US,D,20201023,000000,128.51,128.569,127.659,128.421,880796,0
+VIG.US,D,20201026,000000,127.095,127.153,124.728,126.045,1531119,0
+VIG.US,D,20201027,000000,126.193,126.273,125.064,125.064,1013645,0
+VIG.US,D,20201028,000000,122.936,123.648,121.192,121.362,2169355,0
+VIG.US,D,20201029,000000,121.212,123.173,120.302,121.956,1513206,0
+VIG.US,D,20201030,000000,121.47,122.074,119.738,121.282,1634367,0
+VIG.US,D,20201102,000000,122.916,123.886,122.084,123.084,1577788,0
+VIG.US,D,20201103,000000,124.629,126.391,124.52,125.579,1193281,0
+VIG.US,D,20201104,000000,126.679,129.134,126.431,127.133,1371477,0
+VIG.US,D,20201105,000000,129.253,130.193,128.777,129.243,1608892,0
+VIG.US,D,20201106,000000,129.025,130.005,128.718,129.5,1009220,0
+VIG.US,D,20201109,000000,135.53,135.53,130.946,130.995,2578219,0
+VIG.US,D,20201110,000000,131.193,132.242,130.579,131.936,1465842,0
+VIG.US,D,20201111,000000,132.846,132.926,131.846,132.312,2189840,0
+VIG.US,D,20201112,000000,132.015,132.104,130.391,131.144,1202946,0
+VIG.US,D,20201113,000000,132.044,133.154,131.856,132.916,1325842,0
+VIG.US,D,20201116,000000,134.411,134.6,133.47,134.56,1688431,0
+VIG.US,D,20201117,000000,133.61,134.045,132.976,133.54,1426507,0
+VIG.US,D,20201118,000000,133.728,133.936,131.966,131.976,1626802,0
+VIG.US,D,20201119,000000,131.827,132.46,131.193,132.312,1104763,0
+VIG.US,D,20201120,000000,132.262,132.54,131.55,131.609,870521,0
+VIG.US,D,20201123,000000,132.242,132.798,131.48,132.431,1231390,0
+VIG.US,D,20201124,000000,133.52,134.48,133.194,134.184,1718866,0
+VIG.US,D,20201125,000000,134.045,134.045,133.232,133.638,1667314,0
+VIG.US,D,20201127,000000,133.986,134.094,133.44,133.788,742041,0
+VIG.US,D,20201130,000000,133.431,133.58,132.47,133.46,1876713,0
+VIG.US,D,20201201,000000,134.728,135.213,134.154,134.402,1799281,0
+VIG.US,D,20201202,000000,134.035,134.282,133.53,133.996,1424658,0
+VIG.US,D,20201203,000000,133.916,134.322,133.272,133.619,1519243,0
+VIG.US,D,20201204,000000,133.936,134.847,133.866,134.847,1193673,0
+VIG.US,D,20201207,000000,134.649,134.668,133.718,134.233,1292720,0
+VIG.US,D,20201208,000000,133.648,134.837,133.56,134.58,1269545,0
+VIG.US,D,20201209,000000,134.986,135.074,133.718,134.134,1578179,0
+VIG.US,D,20201210,000000,133.788,134.015,133.044,133.372,1037419,0
+VIG.US,D,20201211,000000,133.064,134.035,132.946,133.827,1253054,0
+VIG.US,D,20201214,000000,134.748,135.104,133.025,133.064,1250340,0
+VIG.US,D,20201215,000000,134.054,134.956,133.748,134.748,1265052,0
+VIG.US,D,20201216,000000,134.857,135.074,134.392,134.698,1360182,0
+VIG.US,D,20201217,000000,135.392,135.837,135.372,135.827,1126453,0
+VIG.US,D,20201218,000000,135.995,136.015,134.817,135.708,1143506,0
+VIG.US,D,20201221,000000,134.292,135.144,132.818,134.748,1936677,0
+VIG.US,D,20201222,000000,134.609,134.718,133.996,134.342,1868553,0
+VIG.US,D,20201223,000000,134.698,135.124,134.204,134.282,2669558,0
+VIG.US,D,20201224,000000,134.688,134.926,134.342,134.926,1012164,0
+VIG.US,D,20201228,000000,135.738,136.144,135.51,135.748,1370742,0
+VIG.US,D,20201229,000000,136.352,136.451,134.986,135.441,1506714,0
+VIG.US,D,20201230,000000,135.698,136.352,135.698,135.877,1022886,0
+VIG.US,D,20201231,000000,135.976,137.035,135.619,136.807,1028242,0
+VIG.US,D,20210104,000000,137.233,137.273,133.678,134.966,2787113,0
+VIG.US,D,20210105,000000,134.817,135.738,134.252,135.401,1420760,0
+VIG.US,D,20210106,000000,134.966,137.965,134.936,137.114,1930966,0
+VIG.US,D,20210107,000000,137.599,138.323,137.154,137.956,1460696,0
+VIG.US,D,20210108,000000,138.342,138.629,137.174,138.441,1759930,0
+VIG.US,D,20210111,000000,137.679,138.54,137.679,138.025,1797832,0
+VIG.US,D,20210112,000000,138.045,138.273,137.283,137.917,1331059,0
+VIG.US,D,20210113,000000,137.807,138.313,137.421,137.719,1264988,0
+VIG.US,D,20210114,000000,138.115,138.193,136.817,136.936,1658916,0
+VIG.US,D,20210115,000000,136.411,136.956,135.55,136.411,1451506,0
+VIG.US,D,20210119,000000,137.154,137.471,136.52,136.718,1634226,0
+VIG.US,D,20210120,000000,137.183,137.946,136.718,137.619,1355484,0
+VIG.US,D,20210121,000000,137.609,137.669,137.105,137.183,1166987,0
+VIG.US,D,20210122,000000,136.857,137.243,136.461,136.629,1174620,0
+VIG.US,D,20210125,000000,136.451,137.154,135.688,137.085,1413080,0
+VIG.US,D,20210126,000000,137.491,137.56,136.758,136.847,1086556,0
+VIG.US,D,20210127,000000,135.679,135.718,132.876,133.47,1799858,0
+VIG.US,D,20210128,000000,134.431,136.807,134.332,135.451,1606429,0
+VIG.US,D,20210129,000000,134.778,134.936,132.362,132.818,2158250,0
+VIG.US,D,20210201,000000,134.035,134.659,133.214,134.302,1760910,0
+VIG.US,D,20210202,000000,135.372,136.837,135.263,136.124,1225358,0
+VIG.US,D,20210203,000000,136.045,136.243,135.282,135.788,1640136,0
+VIG.US,D,20210204,000000,135.867,136.847,135.698,136.797,1040139,0
+VIG.US,D,20210205,000000,137.669,137.807,137.183,137.431,1339178,0
+VIG.US,D,20210208,000000,137.995,138.421,137.787,138.421,1062156,0
+VIG.US,D,20210209,000000,138.253,138.757,138.045,138.54,900396,0
+VIG.US,D,20210210,000000,139.213,139.213,137.817,138.421,1016046,0
+VIG.US,D,20210211,000000,138.669,139.055,138.055,138.787,1124687,0
+VIG.US,D,20210212,000000,138.531,139.005,138.342,138.937,826095,0
+VIG.US,D,20210216,000000,139.233,139.233,138.253,138.333,1111655,0
+VIG.US,D,20210217,000000,137.985,138.669,137.451,138.629,1109325,0
+VIG.US,D,20210218,000000,137.619,138.283,137.144,138.035,1324568,0
+VIG.US,D,20210219,000000,138.421,138.421,137.263,137.451,948088,0
+VIG.US,D,20210222,000000,136.728,137.53,136.451,137.124,1123144,0
+VIG.US,D,20210223,000000,136.877,137.758,135.926,137.283,2481567,0
+VIG.US,D,20210224,000000,137.193,138.501,136.629,138.233,1817498,0
+VIG.US,D,20210225,000000,138.144,138.223,135.52,135.966,2204840,0
+VIG.US,D,20210226,000000,136.461,136.461,134.768,134.906,1898316,0
+VIG.US,D,20210301,000000,136.401,138.173,136.401,137.471,1893396,0
+VIG.US,D,20210302,000000,137.609,137.709,136.629,136.778,1578834,0
+VIG.US,D,20210303,000000,136.659,136.708,135.084,135.184,2032019,0
+VIG.US,D,20210304,000000,134.986,135.679,131.827,133.164,3259965,0
+VIG.US,D,20210305,000000,134.332,136.639,133.074,136.243,3116594,0
+VIG.US,D,20210308,000000,136.807,138.787,136.391,137.085,1638104,0
+VIG.US,D,20210309,000000,137.817,139.075,137.748,137.767,1788122,0
+VIG.US,D,20210310,000000,138.293,139.559,138.183,138.947,2870314,0
+VIG.US,D,20210311,000000,139.461,140.293,139.085,139.451,1586396,0
+VIG.US,D,20210312,000000,139.481,140.233,139.283,140.193,2015421,0
+VIG.US,D,20210315,000000,140.401,141.085,139.649,140.986,1516623,0
+VIG.US,D,20210316,000000,140.995,141.134,140.531,140.748,1425476,0
+VIG.US,D,20210317,000000,140.619,141.095,140.115,140.719,1084380,0
+VIG.US,D,20210318,000000,140.481,141.134,139.827,140.025,1178625,0
+VIG.US,D,20210319,000000,140.183,140.589,139.015,139.649,1714291,0
+VIG.US,D,20210322,000000,139.629,140.511,139.333,140.293,1374549,0
+VIG.US,D,20210323,000000,139.937,140.797,139.323,139.709,1605398,0
+VIG.US,D,20210324,000000,140.075,141.253,139.797,139.817,1595997,0
+VIG.US,D,20210325,000000,139.729,141.303,138.965,141.045,2040590,0
+VIG.US,D,20210326,000000,141.52,144.036,141.322,143.926,1351542,0
+VIG.US,D,20210329,000000,143.382,144.342,143.026,143.966,2287889,0
+VIG.US,D,20210330,000000,143.758,143.838,142.906,143.234,1271740,0
+VIG.US,D,20210331,000000,143.352,143.718,143.006,143.055,1160403,0
+VIG.US,D,20210401,000000,143.441,144.026,143.006,144.026,3056491,0
+VIG.US,D,20210405,000000,144.838,146.322,144.808,145.956,1523357,0
+VIG.US,D,20210406,000000,145.688,146.194,145.452,145.688,1364852,0
+VIG.US,D,20210407,000000,145.728,146.046,145.244,145.51,1172200,0
+VIG.US,D,20210408,000000,145.61,145.838,145.471,145.738,915177,0
+VIG.US,D,20210409,000000,146.006,146.768,145.748,146.748,1148660,0
+VIG.US,D,20210412,000000,146.65,147.105,146.452,147.065,1269477,0
+VIG.US,D,20210413,000000,146.689,146.926,146.154,146.699,1231008,0
+VIG.US,D,20210414,000000,146.55,147.026,146.302,146.51,1471346,0
+VIG.US,D,20210415,000000,147.075,148.065,147.065,147.976,1697140,0
+VIG.US,D,20210416,000000,148.63,149.085,148.392,148.887,1086056,0
+VIG.US,D,20210419,000000,148.679,148.739,147.917,148.194,1363086,0
+VIG.US,D,20210420,000000,147.689,148.055,147.253,147.798,1288598,0
+VIG.US,D,20210421,000000,147.768,149.135,147.768,149.055,1083184,0
+VIG.US,D,20210422,000000,148.927,149.025,147.481,147.877,1239426,0
+VIG.US,D,20210423,000000,148.055,149.541,147.768,149.075,1267797,0
+VIG.US,D,20210426,000000,149.223,149.293,148.234,148.362,1010650,0
+VIG.US,D,20210427,000000,148.6,148.877,148.174,148.699,864888,0
+VIG.US,D,20210428,000000,148.679,148.679,147.966,148.115,1281399,0
+VIG.US,D,20210429,000000,148.897,149.739,148.55,149.629,1377412,0
+VIG.US,D,20210430,000000,149.006,149.065,148.362,148.818,1393035,0
+VIG.US,D,20210503,000000,149.541,150.343,149.521,149.927,1474115,0
+VIG.US,D,20210504,000000,149.531,150.165,149.025,150.145,1946704,0
+VIG.US,D,20210505,000000,150.551,150.629,150.095,150.263,896942,0
+VIG.US,D,20210506,000000,150.402,151.561,150.165,151.551,1437420,0
+VIG.US,D,20210507,000000,151.571,152.541,151.353,152.363,1201454,0
+VIG.US,D,20210510,000000,152.837,153.739,152.085,152.115,1708616,0
+VIG.US,D,20210511,000000,150.987,151.263,149.541,150.441,2080127,0
+VIG.US,D,20210512,000000,149.827,149.837,147.154,147.234,2290937,0
+VIG.US,D,20210513,000000,147.422,150.451,147.422,149.739,1673260,0
+VIG.US,D,20210514,000000,150.629,151.561,150.451,151.185,1259658,0
+VIG.US,D,20210517,000000,150.967,151.135,150.055,150.491,1633711,0
+VIG.US,D,20210518,000000,150.749,150.847,149.372,149.451,1506140,0
+VIG.US,D,20210519,000000,148.144,149.115,147.194,149.085,2154177,0
+VIG.US,D,20210520,000000,149.174,150.719,149.174,150.145,1295386,0
+VIG.US,D,20210521,000000,150.689,151.441,150.055,150.343,1022990,0
+VIG.US,D,20210524,000000,151.055,151.481,150.729,151.075,1157631,0
+VIG.US,D,20210525,000000,151.373,151.591,150.609,150.857,1519942,0
+VIG.US,D,20210526,000000,151.005,151.125,150.551,150.907,1866499,0
+VIG.US,D,20210527,000000,151.541,151.827,151.105,151.155,1124054,0
+VIG.US,D,20210528,000000,151.609,151.798,151.373,151.441,964718,0
+VIG.US,D,20210601,000000,152.185,152.293,150.609,150.699,1566234,0
+VIG.US,D,20210602,000000,150.996,151.343,150.561,150.927,1162564,0
+VIG.US,D,20210603,000000,150.303,151.115,149.788,150.867,1015972,0
+VIG.US,D,20210604,000000,151.431,151.789,151.273,151.699,864991,0
+VIG.US,D,20210607,000000,151.907,151.907,150.779,151.055,1054280,0
+VIG.US,D,20210608,000000,151.055,151.343,150.145,150.769,1111981,0
+VIG.US,D,20210609,000000,150.867,150.937,150.263,150.303,760343,0
+VIG.US,D,20210610,000000,150.927,151.223,150.243,150.719,846158,0
+VIG.US,D,20210611,000000,151.025,151.145,150.353,151.005,749042,0
+VIG.US,D,20210614,000000,150.927,150.927,149.927,150.759,975877,0
+VIG.US,D,20210615,000000,150.887,150.937,150.243,150.571,788406,0
+VIG.US,D,20210616,000000,150.629,150.639,148.788,149.283,1131633,0
+VIG.US,D,20210617,000000,149.204,149.441,147.917,148.788,1087960,0
+VIG.US,D,20210618,000000,147.768,147.788,146.312,146.312,1763715,0
+VIG.US,D,20210621,000000,147.184,148.837,147.184,148.758,968714,0
+VIG.US,D,20210622,000000,148.867,149.629,148.441,149.283,839385,0
+VIG.US,D,20210623,000000,149.293,149.372,148.58,148.58,1130649,0
+VIG.US,D,20210624,000000,149.471,149.669,149.115,149.541,1054932,0
+VIG.US,D,20210625,000000,149.986,150.907,149.957,150.749,1289121,0
+VIG.US,D,20210628,000000,150.817,150.947,150.273,150.679,1303594,0
+VIG.US,D,20210629,000000,150.897,151.323,150.719,150.857,997532,0
+VIG.US,D,20210630,000000,150.719,151.411,150.719,151.233,1180643,0
+VIG.US,D,20210701,000000,151.571,152.065,151.393,152.065,1464915,0
+VIG.US,D,20210702,000000,152.402,153.293,152.263,153.115,1410822,0
+VIG.US,D,20210706,000000,153.065,153.095,151.402,152.451,1236899,0
+VIG.US,D,20210707,000000,152.481,153.679,152.392,153.6,1162797,0
+VIG.US,D,20210708,000000,151.857,152.62,151.303,152.243,1980296,0
+VIG.US,D,20210709,000000,153.045,153.996,152.937,153.897,897174,0
+VIG.US,D,20210712,000000,153.709,154.283,153.412,154.254,1166298,0
+VIG.US,D,20210713,000000,154.145,154.293,153.649,153.788,1339880,0
+VIG.US,D,20210714,000000,154.174,154.362,153.709,154.115,1051140,0
+VIG.US,D,20210715,000000,153.58,154.234,153.58,154.234,1394806,0
+VIG.US,D,20210716,000000,154.63,154.709,153.521,153.659,1341331,0
+VIG.US,D,20210719,000000,152.125,152.412,150.421,151.461,3587087,0
+VIG.US,D,20210720,000000,151.629,153.957,151.501,153.392,1188701,0
+VIG.US,D,20210721,000000,154.056,154.57,153.966,154.412,1326685,0
+VIG.US,D,20210722,000000,154.402,154.462,153.877,154.303,954491,0
+VIG.US,D,20210723,000000,155.046,155.917,154.848,155.748,859984,0
+VIG.US,D,20210726,000000,155.521,155.838,154.877,155.709,854822,0
+VIG.US,D,20210727,000000,155.254,155.56,154.709,155.56,1229760,0
+VIG.US,D,20210728,000000,155.56,155.59,154.61,154.917,1082345,0
+VIG.US,D,20210729,000000,155.68,156.303,155.6,156.066,1461822,0
+VIG.US,D,20210730,000000,155.709,156.492,155.709,156.046,923084,0
+VIG.US,D,20210802,000000,156.62,156.898,155.511,155.62,2745596,0
+VIG.US,D,20210803,000000,155.917,156.868,155.352,156.858,1114624,0
+VIG.US,D,20210804,000000,156.274,156.68,155.719,155.818,789315,0
+VIG.US,D,20210805,000000,156.372,156.56,155.868,156.452,910309,0
+VIG.US,D,20210806,000000,156.808,157.076,156.58,156.908,764965,0
+VIG.US,D,20210809,000000,156.908,156.986,156.352,156.502,1112888,0
+VIG.US,D,20210810,000000,156.59,157.184,156.402,157.106,998820,0
+VIG.US,D,20210811,000000,157.502,157.976,157.452,157.946,1136071,0
+VIG.US,D,20210812,000000,157.917,158.036,157.482,157.946,1194023,0
+VIG.US,D,20210813,000000,158.135,158.392,157.986,158.392,806045,0
+VIG.US,D,20210816,000000,158.026,159.412,157.65,159.412,883792,0
+VIG.US,D,20210817,000000,158.59,158.67,157.53,158.472,1263298,0
+VIG.US,D,20210818,000000,158.086,158.66,156.69,156.768,1106161,0
+VIG.US,D,20210819,000000,155.65,157.62,155.59,157.244,1529566,0
+VIG.US,D,20210820,000000,157.254,158.521,157.076,158.323,987690,0
+VIG.US,D,20210823,000000,158.7,159.115,158.541,158.61,1060494,0
+VIG.US,D,20210824,000000,158.798,158.798,158.214,158.294,881933,0
+VIG.US,D,20210825,000000,158.392,158.858,158.026,158.521,811995,0
+VIG.US,D,20210826,000000,158.482,158.511,157.55,157.758,1226232,0
+VIG.US,D,20210827,000000,158.056,158.739,157.838,158.62,1038929,0
+VIG.US,D,20210830,000000,158.838,159.392,158.768,158.927,852481,0
+VIG.US,D,20210831,000000,158.907,159.145,158.402,158.65,894016,0
+VIG.US,D,20210901,000000,158.868,158.937,158.234,158.729,1198647,0
+VIG.US,D,20210902,000000,159.145,159.501,158.878,159.343,1029649,0
+VIG.US,D,20210903,000000,159.076,159.472,158.719,159.125,761442,0
+VIG.US,D,20210907,000000,158.996,158.996,157.452,157.502,1284038,0
+VIG.US,D,20210908,000000,157.304,157.946,157.016,157.936,1089782,0
+VIG.US,D,20210909,000000,157.758,158.511,157.016,157.174,1430260,0
+VIG.US,D,20210910,000000,157.788,157.946,156.422,156.492,1317662,0
+VIG.US,D,20210913,000000,157.392,157.65,155.907,156.738,2282172,0
+VIG.US,D,20210914,000000,157.106,157.154,155.214,155.482,2009167,0
+VIG.US,D,20210915,000000,155.6,156.858,155.145,156.492,1144624,0
+VIG.US,D,20210916,000000,156.54,156.858,155.145,156.125,1058240,0
+VIG.US,D,20210917,000000,155.68,155.956,154.63,154.768,1460811,0
+VIG.US,D,20210920,000000,152.887,153.491,151.055,152.709,2480336,0
+VIG.US,D,20210921,000000,153.442,153.996,152.333,152.521,1801587,0
+VIG.US,D,20210922,000000,153.531,154.353,153.026,153.561,1408944,0
+VIG.US,D,20210923,000000,154.204,155.828,154.125,155.105,1052219,0
+VIG.US,D,20210924,000000,154.729,155.65,154.63,155.303,929353,0
+VIG.US,D,20210927,000000,155.194,155.838,154.848,154.976,1390072,0
+VIG.US,D,20210928,000000,154.303,154.343,152.145,152.491,1542684,0
+VIG.US,D,20210929,000000,152.837,153.749,152.481,152.986,1134484,0
+VIG.US,D,20210930,000000,153.432,153.788,150.669,150.729,1194665,0
+VIG.US,D,20211001,000000,151.213,153.016,149.937,152.223,1523923,0
+VIG.US,D,20211004,000000,151.917,152.6,149.967,150.867,2785599,0
+VIG.US,D,20211005,000000,151.393,153.125,151.035,152.373,1138722,0
+VIG.US,D,20211006,000000,151.303,153.214,150.689,153.184,1184774,0
+VIG.US,D,20211007,000000,154.224,155.62,154.105,154.6,1016024,0
+VIG.US,D,20211008,000000,154.64,154.838,153.966,154.313,702802,0
+VIG.US,D,20211011,000000,154.135,155.076,153.263,153.293,775207,0
+VIG.US,D,20211012,000000,153.649,153.838,152.659,152.967,948043,0
+VIG.US,D,20211013,000000,153.293,153.788,152.145,153.412,1358402,0
+VIG.US,D,20211014,000000,154.709,156.164,154.66,156.154,929974,0
+VIG.US,D,20211015,000000,157.016,157.54,156.748,157.342,890749,0
+VIG.US,D,20211018,000000,156.66,157.53,156.056,157.214,951946,0
+VIG.US,D,20211019,000000,157.768,158.56,157.462,158.56,858886,0
+VIG.US,D,20211020,000000,158.848,159.59,158.798,159.462,924148,0
+VIG.US,D,20211021,000000,159.422,160.066,159.096,159.996,713825,0
+VIG.US,D,20211022,000000,160.244,161.224,160.165,160.907,919667,0
+VIG.US,D,20211025,000000,161.075,161.679,160.551,161.363,1061226,0
+VIG.US,D,20211026,000000,161.63,161.977,161.363,161.422,1175506,0
+VIG.US,D,20211027,000000,161.471,161.481,159.838,159.878,1161315,0
+VIG.US,D,20211028,000000,160.224,160.977,160.135,160.917,964968,0
+VIG.US,D,20211029,000000,160.422,161.442,160.343,161.185,984988,0
+VIG.US,D,20211101,000000,161.719,161.957,160.749,161.185,1330438,0
+VIG.US,D,20211102,000000,161.531,162.254,161.432,162.125,1131215,0
+VIG.US,D,20211103,000000,161.739,162.848,161.432,162.699,1220375,0
+VIG.US,D,20211104,000000,162.917,163.343,162.659,163.235,1154340,0
+VIG.US,D,20211105,000000,163.887,164.601,163.531,164.075,1020074,0
+VIG.US,D,20211108,000000,164.63,164.819,163.571,164.145,1130061,0
+VIG.US,D,20211109,000000,164.125,164.264,163.611,164.135,1609701,0
+VIG.US,D,20211110,000000,163.789,164.273,163.313,163.551,1093377,0
+VIG.US,D,20211111,000000,163.937,163.937,163.263,163.383,927246,0
+VIG.US,D,20211112,000000,163.967,164.679,163.611,164.403,1016413,0
+VIG.US,D,20211115,000000,164.759,164.858,164.046,164.363,1132769,0
+VIG.US,D,20211116,000000,164.561,165.779,164.561,165.205,989924,0
+VIG.US,D,20211117,000000,164.967,165.066,164.215,164.511,887416,0
+VIG.US,D,20211118,000000,164.699,164.699,163.809,164.423,1306521,0
+VIG.US,D,20211119,000000,164.383,164.551,163.819,163.947,1391765,0
+VIG.US,D,20211122,000000,164.273,165.442,163.887,163.967,1843698,0
+VIG.US,D,20211123,000000,163.759,164.611,163.313,164.531,2326462,0
+VIG.US,D,20211124,000000,164.095,164.551,163.699,164.481,1518811,0
+VIG.US,D,20211126,000000,162.145,162.689,160.67,161.145,2039349,0
+VIG.US,D,20211129,000000,162.511,163.283,161.689,162.631,2093848,0
+VIG.US,D,20211130,000000,161.611,161.877,158.739,158.966,3355948,0
+VIG.US,D,20211201,000000,160.779,162.145,158.036,158.106,3204731,0
+VIG.US,D,20211202,000000,158.6,161.491,158.482,160.798,2975615,0
+VIG.US,D,20211203,000000,161.501,162.017,159.303,160.729,3260715,0
+VIG.US,D,20211206,000000,161.987,163.541,161.719,162.897,2265936,0
+VIG.US,D,20211207,000000,164.313,165.343,164.205,164.887,1991156,0
+VIG.US,D,20211208,000000,164.937,165.175,163.867,164.699,1819910,0
+VIG.US,D,20211209,000000,164.185,164.987,164.007,164.333,1803551,0
+VIG.US,D,20211210,000000,165.611,166.492,165.274,166.472,1647708,0
+VIG.US,D,20211213,000000,166.294,166.581,165.561,166.016,2016602,0
+VIG.US,D,20211214,000000,165.244,165.997,164.383,165.076,2125644,0
+VIG.US,D,20211215,000000,164.947,166.947,164.591,166.947,3543540,0
+VIG.US,D,20211216,000000,167.828,167.938,166.165,166.69,2439553,0
+VIG.US,D,20211217,000000,165.62,166.115,163.997,164.145,2282032,0
+VIG.US,D,20211220,000000,162.303,162.601,161.175,162.393,2499735,0
+VIG.US,D,20211221,000000,163.659,164.413,162.848,164.303,1496506,0
+VIG.US,D,20211222,000000,164.185,165.541,164.085,165.541,1522341,0
+VIG.US,D,20211223,000000,165.947,166.977,165.927,166.452,1456263,0
+VIG.US,D,20211227,000000,166.977,168.64,166.957,168.62,1286545,0
+VIG.US,D,20211228,000000,168.72,169.344,168.7,169.026,1187539,0
+VIG.US,D,20211229,000000,169.116,170.026,169.086,169.66,1034156,0
+VIG.US,D,20211230,000000,169.868,170.284,168.948,169.126,1187009,0
+VIG.US,D,20211231,000000,169.046,169.918,168.769,169.324,1061271,0
+VIG.US,D,20220103,000000,169.432,169.68,167.482,168.778,3060793,0
+VIG.US,D,20220104,000000,169.324,170.234,169.204,169.778,2092809,0
+VIG.US,D,20220105,000000,169.898,170.432,167.967,168.026,2362886,0
+VIG.US,D,20220106,000000,167.798,168.373,167.294,167.492,2052470,0
+VIG.US,D,20220107,000000,167.204,167.284,166.313,166.65,2197075,0
+VIG.US,D,20220110,000000,165.878,165.878,163.848,165.65,3666852,0
+VIG.US,D,20220111,000000,165.68,166.333,164.165,166.333,2161384,0
+VIG.US,D,20220112,000000,166.68,167.343,166.145,166.64,1682865,0
+VIG.US,D,20220113,000000,167.116,167.393,165.135,165.452,2240273,0
+VIG.US,D,20220114,000000,164.273,164.749,163.235,164.423,2084683,0
+VIG.US,D,20220118,000000,163.085,163.165,161.016,161.927,3510422,0
+VIG.US,D,20220119,000000,162.551,163.135,160.808,160.917,2235650,0
+VIG.US,D,20220120,000000,161.313,162.937,159.046,159.164,2633916,0
+VIG.US,D,20220121,000000,159.135,160.66,157.53,157.53,4239656,0
+VIG.US,D,20220124,000000,156.016,158.64,153.273,158.472,5556195,0
+VIG.US,D,20220125,000000,156.362,158.184,154.095,156.69,3109205,0
+VIG.US,D,20220126,000000,158.106,159.254,154.868,156.154,3753552,0
+VIG.US,D,20220127,000000,157.492,158.798,155.016,155.61,2823579,0
+VIG.US,D,20220128,000000,155.848,158.6,154.075,158.521,2652753,0
+VIG.US,D,20220131,000000,157.758,160.442,157.56,160.343,2366214,0
+VIG.US,D,20220201,000000,160.581,161.343,159.462,161.204,2032710,0
+VIG.US,D,20220202,000000,161.195,163.175,161.115,162.927,1901659,0
+VIG.US,D,20220203,000000,161.937,162.491,160.561,160.769,1620848,0
+VIG.US,D,20220204,000000,159.818,161.224,158.62,160.056,1734130,0
+VIG.US,D,20220207,000000,160.333,160.521,159.036,159.452,2014231,0
+VIG.US,D,20220208,000000,159.699,161.185,159.452,160.798,1397173,0
+VIG.US,D,20220209,000000,162.195,162.848,162.145,162.719,1409742,0
+VIG.US,D,20220210,000000,160.719,162.531,159.105,159.788,1858327,0
+VIG.US,D,20220211,000000,159.828,160.59,156.808,157.254,1627860,0
+VIG.US,D,20220214,000000,157.016,157.54,155.313,156.56,1834283,0
+VIG.US,D,20220215,000000,158.144,159.096,157.976,158.62,1205467,0
+VIG.US,D,20220216,000000,158.154,159.472,157.462,158.937,1307555,0
+VIG.US,D,20220217,000000,157.956,158.204,156.254,156.492,1273249,0
+VIG.US,D,20220218,000000,156.57,157.174,155.372,156.036,1299999,0
+VIG.US,D,20220222,000000,155.264,156.303,153.392,154.452,2047793,0
+VIG.US,D,20220223,000000,155.412,155.61,151.996,152.185,1949998,0
+VIG.US,D,20220224,000000,149.016,153.045,148.649,152.877,4357087,0
+VIG.US,D,20220225,000000,153.243,156.936,153.243,156.828,1865026,0
+VIG.US,D,20220228,000000,154.392,156.313,153.927,155.848,2141564,0
+VIG.US,D,20220301,000000,155.154,156.096,152.739,153.58,1802985,0
+VIG.US,D,20220302,000000,154.333,157.066,154.075,156.382,1632182,0
+VIG.US,D,20220303,000000,157.254,158.016,155.818,156.67,1263826,0
+VIG.US,D,20220304,000000,155.105,156.59,154.452,156.323,1251740,0
+VIG.US,D,20220307,000000,155.56,155.828,152.491,152.58,1644000,0
+VIG.US,D,20220308,000000,152.59,154.234,150.441,150.441,2584262,0
+VIG.US,D,20220309,000000,153.432,154.422,152.561,153.481,1436414,0
+VIG.US,D,20220310,000000,151.649,153.026,151.005,152.699,1750316,0
+VIG.US,D,20220311,000000,153.451,154.006,151.125,151.273,1188996,0
+VIG.US,D,20220314,000000,152.175,153.669,151.005,151.531,1668841,0
+VIG.US,D,20220315,000000,152.778,155.145,152.541,154.877,1458145,0
+VIG.US,D,20220316,000000,155.897,157.096,153.848,156.996,1437715,0
+VIG.US,D,20220317,000000,156.382,158.442,156.313,158.402,1692559,0
+VIG.US,D,20220318,000000,158.076,159.59,157.432,159.452,1150938,0
+VIG.US,D,20220321,000000,159.462,160.218,158.086,159.056,1204218,0
+VIG.US,D,20220322,000000,159.967,160.472,159.67,160.145,2968361,0
+VIG.US,D,20220323,000000,159.432,159.59,157.758,157.798,1619445,0
+VIG.US,D,20220324,000000,158.442,159.59,157.956,159.59,1109749,0
+VIG.US,D,20220325,000000,159.927,160.66,159.224,160.511,1348681,0
+VIG.US,D,20220328,000000,160.412,161.383,159.531,161.383,1426295,0
+VIG.US,D,20220329,000000,162.769,163.415,162.017,163.313,1397825,0
+VIG.US,D,20220330,000000,162.829,163.333,161.947,162.64,1023855,0
+VIG.US,D,20220331,000000,162.273,162.779,160.491,160.561,1298448,0
+VIG.US,D,20220401,000000,161.105,161.224,159.778,161.095,1476616,0
+VIG.US,D,20220404,000000,160.957,161.393,160.086,161.343,1113536,0
+VIG.US,D,20220405,000000,160.689,162.107,159.977,160.333,1023325,0
+VIG.US,D,20220406,000000,158.986,160.378,158.824,159.917,1438070,0
+VIG.US,D,20220407,000000,159.66,161.471,159.15,160.858,901790,0
+VIG.US,D,20220408,000000,160.709,161.789,160.244,160.907,838521,0
+VIG.US,D,20220411,000000,160.264,160.729,158.798,158.976,1028919,0
+VIG.US,D,20220412,000000,159.63,160.571,157.742,158.254,1080155,0
+VIG.US,D,20220413,000000,158.066,159.61,158.016,159.422,814706,0
+VIG.US,D,20220414,000000,159.57,160.313,158.204,158.254,1044928,0
+VIG.US,D,20220418,000000,157.68,158.863,157.096,157.748,1155037,0
+VIG.US,D,20220419,000000,157.828,160.6,157.828,160.363,1295968,0
+VIG.US,D,20220420,000000,161.195,162.631,161.195,161.887,1096112,0
+VIG.US,D,20220421,000000,162.857,163.415,160.016,160.274,1127803,0
+VIG.US,D,20220422,000000,159.759,159.848,155.758,155.927,1583709,0
+VIG.US,D,20220425,000000,155.511,157.174,153.631,156.966,2210528,0
+VIG.US,D,20220426,000000,156.036,156.59,153.471,153.521,1646669,0
+VIG.US,D,20220427,000000,154.174,156.31,153.966,154.511,1835158,0
+VIG.US,D,20220428,000000,155.501,157.976,154.457,157.402,1108736,0
+VIG.US,D,20220429,000000,156.442,156.69,152.105,152.343,1531000,0
+VIG.US,D,20220502,000000,152.629,153.665,149.662,152.531,2444515,0
+VIG.US,D,20220503,000000,152.837,153.947,151.941,152.739,1156905,0
+VIG.US,D,20220504,000000,152.996,157.264,152.343,156.976,1746737,0
+VIG.US,D,20220505,000000,155.59,155.788,150.987,152.333,2130748,0
+VIG.US,D,20220506,000000,151.353,152.392,149.768,151.471,2086978,0
+VIG.US,D,20220509,000000,149.6,150.243,148.125,148.709,2650838,0
+VIG.US,D,20220510,000000,150.333,150.877,147.105,148.323,2611866,0
+VIG.US,D,20220511,000000,148.065,149.957,146.59,146.728,2140035,0
+VIG.US,D,20220512,000000,146.075,147.461,144.57,146.897,2551440,0
+VIG.US,D,20220513,000000,148.075,149.599,147.729,149.174,1400357,0
+VIG.US,D,20220516,000000,148.827,150.155,147.689,149.006,1200823,0
+VIG.US,D,20220517,000000,150.827,151.451,149.811,151.323,1024270,0
+VIG.US,D,20220518,000000,149.707,149.857,144.738,145.194,2007277,0
+VIG.US,D,20220519,000000,143.778,145.264,142.55,143.778,2376082,0
+VIG.US,D,20220520,000000,144.886,145.124,141.273,144.362,1818478,0
+VIG.US,D,20220523,000000,145.471,147.139,144.941,146.838,1189217,0
+VIG.US,D,20220524,000000,146.046,147.55,144.688,147.164,1383118,0
+VIG.US,D,20220525,000000,146.778,148.542,146.422,147.897,1091687,0
+VIG.US,D,20220526,000000,148.778,151.135,148.778,150.451,1712666,0
+VIG.US,D,20220527,000000,151.085,153.293,151.085,153.273,1114253,0
+VIG.US,D,20220531,000000,152.353,153.224,150.798,152.233,1721390,0
+VIG.US,D,20220601,000000,152.689,152.739,149.6,150.541,1112631,0
+VIG.US,D,20220602,000000,150.719,153.125,149.629,153.075,886872,0
+VIG.US,D,20220603,000000,151.709,152.365,151.155,151.363,948366,0
+VIG.US,D,20220606,000000,152.551,153.301,151.293,151.609,1090177,0
+VIG.US,D,20220607,000000,150.273,152.996,150.273,152.837,1144377,0
+VIG.US,D,20220608,000000,152.075,152.451,150.589,150.837,826936,0
+VIG.US,D,20220609,000000,150.233,151.296,148.105,148.135,965453,0
+VIG.US,D,20220610,000000,145.858,146.116,144.52,144.66,2154105,0
+VIG.US,D,20220613,000000,141.728,142.61,139.985,140.609,3557779,0
+VIG.US,D,20220614,000000,141.164,141.461,138.599,139.649,2996941,0
+VIG.US,D,20220615,000000,140.887,142.699,138.867,141.005,1819495,0
+VIG.US,D,20220616,000000,138.381,138.381,136.382,137.283,2558707,0
+VIG.US,D,20220617,000000,137.421,138.386,136.144,137.273,3396370,0
+VIG.US,D,20220621,000000,139.238,140.771,139.039,140.283,2222819,0
+VIG.US,D,20220622,000000,138.77,141.666,138.75,140.422,1685783,0
+VIG.US,D,20220623,000000,140.93,141.975,140.164,141.805,1842728,0
+VIG.US,D,20220624,000000,142.83,145.756,142.83,145.756,1857343,0
+VIG.US,D,20220627,000000,145.925,146.264,145.01,145.458,2250039,0
+VIG.US,D,20220628,000000,146.045,147.11,142.87,142.96,1616259,0
+VIG.US,D,20220629,000000,143.129,143.607,142.333,143.149,1085948,0
+VIG.US,D,20220630,000000,141.756,143.563,140.88,142.771,1630916,0
+VIG.US,D,20220701,000000,142.532,144.403,141.656,144.134,1148730,0
+VIG.US,D,20220705,000000,142.522,143.447,140.641,143.418,2797935,0
+VIG.US,D,20220706,000000,143.487,145.03,143.077,144.154,1029518,0
+VIG.US,D,20220707,000000,144.801,145.587,144.423,145.318,1007405,0
+VIG.US,D,20220708,000000,145.109,145.835,144.438,145.159,1170782,0
+VIG.US,D,20220711,000000,144.373,145.211,144.078,144.403,1517744,0
+VIG.US,D,20220712,000000,144.134,145.164,142.651,143.248,2726653,0
+VIG.US,D,20220713,000000,141.646,143.557,141.308,142.612,1749552,0
+VIG.US,D,20220714,000000,140.751,142.462,139.969,142.273,1866752,0
+VIG.US,D,20220715,000000,143.965,144.866,143.334,144.821,2281461,0
+VIG.US,D,20220718,000000,145.766,145.846,143.03,143.428,2865039,0
+VIG.US,D,20220719,000000,144.811,147.03,144.721,146.821,1484730,0
+VIG.US,D,20220720,000000,146.682,147.391,146.005,146.91,1489830,0
+VIG.US,D,20220721,000000,146.811,148.204,146.124,148.194,1210188,0
+VIG.US,D,20220722,000000,148.582,148.968,147,147.955,3112693,0
+VIG.US,D,20220725,000000,148.274,148.543,147.4,148.264,1732990,0
+VIG.US,D,20220726,000000,147.448,147.687,146.841,147.189,1469059,0
+VIG.US,D,20220727,000000,147.876,150.115,147.637,149.508,932026,0
+VIG.US,D,20220728,000000,149.538,151.906,148.851,151.588,1099168,0
+VIG.US,D,20220729,000000,151.249,152.793,151.18,152.473,1268564,0
+VIG.US,D,20220801,000000,151.538,152.891,151.458,152.334,2276641,0
+VIG.US,D,20220802,000000,151.966,152.722,150.831,151.11,1201108,0
+VIG.US,D,20220803,000000,151.687,153.319,151.178,152.901,867302,0
+VIG.US,D,20220804,000000,152.901,153.231,152.543,152.921,882118,0
+VIG.US,D,20220805,000000,151.657,153.249,151.657,153.17,1006480,0
+VIG.US,D,20220808,000000,153.787,154.223,152.667,153.031,1213914,0
+VIG.US,D,20220809,000000,152.881,153.14,152.12,152.414,813541,0
+VIG.US,D,20220810,000000,154.454,155.289,154.334,154.991,1034997,0
+VIG.US,D,20220811,000000,155.717,156.484,154.757,154.951,1050011,0
+VIG.US,D,20220812,000000,155.608,157.23,155.369,157.18,839114,0
+VIG.US,D,20220815,000000,156.523,158.225,156.414,157.996,1449758,0
+VIG.US,D,20220816,000000,157.737,159.499,157.618,158.882,951021,0
+VIG.US,D,20220817,000000,157.538,158.524,157.111,157.867,859035,0
+VIG.US,D,20220818,000000,157.907,158.633,157.666,158.374,676465,0
+VIG.US,D,20220819,000000,157.698,157.709,156.531,156.921,913926,0
+VIG.US,D,20220822,000000,155.339,155.578,153.767,154.085,1322542,0
+VIG.US,D,20220823,000000,153.906,154.191,152.951,153.09,875206,0
+VIG.US,D,20220824,000000,153.09,153.856,152.732,153.299,709672,0
+VIG.US,D,20220825,000000,153.777,155.17,153.329,155.17,940171,0
+VIG.US,D,20220826,000000,155.17,155.339,150.334,150.393,975828,0
+VIG.US,D,20220829,000000,149.488,150.602,148.898,149.577,1332438,0
+VIG.US,D,20220830,000000,149.985,150.145,147.632,148.234,1509196,0
+VIG.US,D,20220831,000000,148.722,149.135,147.154,147.209,885891,0
+VIG.US,D,20220901,000000,146.622,148.144,145.866,148.035,2071015,0
+VIG.US,D,20220902,000000,149.359,149.757,145.736,146.393,1044753,0
+VIG.US,D,20220906,000000,146.741,147.508,145.448,146.244,1583248,0
+VIG.US,D,20220907,000000,146.264,149.179,146.264,148.901,1098587,0
+VIG.US,D,20220908,000000,148.204,149.936,147.667,149.916,1239459,0
+VIG.US,D,20220909,000000,150.523,151.886,150.354,151.548,1406422,0
+VIG.US,D,20220912,000000,152.364,153.05,151.926,152.563,1310767,0
+VIG.US,D,20220913,000000,149.966,150.142,146.483,146.93,1499485,0
+VIG.US,D,20220914,000000,147.328,147.527,145.741,146.851,1030490,0
+VIG.US,D,20220915,000000,146.642,147.428,145.159,145.597,973969,0
+VIG.US,D,20220916,000000,144.433,145.129,143.877,144.97,1303175,0
+VIG.US,D,20220919,000000,143.9,146.04,143.89,145.99,1069075,0
+VIG.US,D,20220920,000000,144.85,144.99,143.11,144.21,1887225,0
+VIG.US,D,20220921,000000,144.98,145.93,142.01,142.02,1564596,0
+VIG.US,D,20220922,000000,141.98,141.98,140.633,140.87,2550020,0
+VIG.US,D,20220923,000000,139.67,139.99,137.45,139.05,3250178,0
+VIG.US,D,20220926,000000,138.52,139.43,137.18,137.82,1852306,0
+VIG.US,D,20220927,000000,138.98,139.61,136.05,136.87,2708604,0
+VIG.US,D,20220928,000000,137.4,139.91,136.835,139.21,2111610,0
+VIG.US,D,20220929,000000,138.27,138.5,136.07,137.1,2098550,0
+VIG.US,D,20220930,000000,136.97,138.022,135.05,135.16,1983824,0
+VIG.US,D,20221003,000000,136.39,139.3,136.02,138.59,2977094,0
+VIG.US,D,20221004,000000,140.41,142.32,140.13,142.27,2063180,0
+VIG.US,D,20221005,000000,140.98,142.96,140.33,142.06,1397392,0
+VIG.US,D,20221006,000000,141.63,142.26,139.97,140.22,1438751,0
+VIG.US,D,20221007,000000,139.14,139.14,136.329,137.09,1773319,0
+VIG.US,D,20221010,000000,137.39,137.66,135.39,136.35,1779251,0
+VIG.US,D,20221011,000000,135.73,137.54,135.27,135.95,1611946,0
+VIG.US,D,20221012,000000,136.29,136.83,135.28,135.32,1446560,0
+VIG.US,D,20221013,000000,133.33,139.38,132.64,138.7,2015855,0
+VIG.US,D,20221014,000000,139.8,140.52,136.05,136.28,1890375,0
+VIG.US,D,20221017,000000,138.26,139.68,138.082,139.29,1787791,0
+VIG.US,D,20221018,000000,141.89,142.23,139.83,141.02,1571408,0
+VIG.US,D,20221019,000000,140.17,140.87,138.66,139.8,1174203,0
+VIG.US,D,20221020,000000,139.74,140.83,137.82,138.18,1507289,0
+VIG.US,D,20221021,000000,138.1,141.8,137.8,141.54,2011892,0
+VIG.US,D,20221024,000000,142.44,143.9,141.961,143.44,2208783,0
+VIG.US,D,20221025,000000,143.38,145.38,143.11,145.23,2342201,0
+VIG.US,D,20221026,000000,145.21,147.13,145,145.77,1375867,0
+VIG.US,D,20221027,000000,146.39,147.459,145.75,145.97,2132231,0
+VIG.US,D,20221028,000000,146.2,149.58,146.05,149.35,2446738,0
+VIG.US,D,20221031,000000,148.7,149.45,148.23,148.62,2544151,0
+VIG.US,D,20221101,000000,149.56,149.738,147.5,148.3,1770678,0
+VIG.US,D,20221102,000000,147.88,149.91,145.3,145.33,1730565,0
+VIG.US,D,20221103,000000,143.87,145.17,143.16,144.25,1981668,0
+VIG.US,D,20221104,000000,146.25,147.34,144.34,146.42,1643508,0
+VIG.US,D,20221107,000000,147.12,148.31,146.33,148.08,2529028,0
+VIG.US,D,20221108,000000,148.53,150.06,147.491,148.99,1269265,0
+VIG.US,D,20221109,000000,148.05,149.007,146.588,146.75,1228681,0
+VIG.US,D,20221110,000000,151.24,153.54,150.595,153.31,1939126,0
+VIG.US,D,20221111,000000,153.38,153.7,152.09,153.28,1611997,0
+VIG.US,D,20221114,000000,152.81,154.157,152.14,152.2,2398279,0
+VIG.US,D,20221115,000000,153.95,154.5,151.79,153.11,2005888,0
+VIG.US,D,20221116,000000,152.72,153.48,152.65,152.87,1554220,0
+VIG.US,D,20221117,000000,151.53,152.61,151.12,152.61,1799094,0
+VIG.US,D,20221118,000000,153.85,154.23,152.865,153.91,1493852,0
+VIG.US,D,20221121,000000,153.61,154.449,153.61,154.08,2314077,0
+VIG.US,D,20221122,000000,154.8,156.03,154.69,155.95,1655580,0
+VIG.US,D,20221123,000000,155.93,157.03,155.93,156.76,1150112,0
+VIG.US,D,20221125,000000,156.88,157.39,156.78,157.17,956515,0
+VIG.US,D,20221128,000000,156.09,156.83,154.73,155.1,2301420,0
+VIG.US,D,20221129,000000,154.83,155.29,153.99,154.76,1274828,0
+VIG.US,D,20221130,000000,154.67,158.75,153.896,158.65,1480243,0
+VIG.US,D,20221201,000000,159.2,159.5,157.65,158.71,2347619,0
+VIG.US,D,20221202,000000,156.78,159.07,156.57,158.71,1447907,0
+VIG.US,D,20221205,000000,157.47,157.47,155.62,156.13,2360090,0
+VIG.US,D,20221206,000000,156.09,156.35,153.739,154.67,1848869,0
+VIG.US,D,20221207,000000,154.46,155.64,154.26,154.71,1729695,0
+VIG.US,D,20221208,000000,155.28,156.19,154.906,155.98,1619163,0
+VIG.US,D,20221209,000000,155.56,156.22,154.82,154.88,1784043,0
+VIG.US,D,20221212,000000,155.04,157.27,155.04,157.26,1939206,0
+VIG.US,D,20221213,000000,160.83,160.99,156.9,157.96,2210149,0
+VIG.US,D,20221214,000000,157.85,159.29,156.09,157.18,1913874,0
+VIG.US,D,20221215,000000,155.33,155.66,152.89,153.61,1856294,0
+VIG.US,D,20221216,000000,152.39,152.69,150.98,152.05,1749923,0
+VIG.US,D,20221219,000000,152.06,152.51,150.43,151.19,2730467,0
+VIG.US,D,20221220,000000,150.17,151.13,149.73,150.48,2760075,0
+VIG.US,D,20221221,000000,151.65,152.915,151.485,152.59,1683713,0
+VIG.US,D,20221222,000000,151.57,151.69,149.145,151.23,2565658,0
+VIG.US,D,20221223,000000,151.19,152.1,150.428,152.03,2074858,0
+VIG.US,D,20221227,000000,152.19,152.75,151.4,152.25,2068205,0
+VIG.US,D,20221228,000000,152.43,153.01,150.61,150.68,1570379,0
+VIG.US,D,20221229,000000,151.55,152.98,151.398,152.57,1578502,0
+VIG.US,D,20221230,000000,151.69,151.92,150.52,151.85,1855250,0
+VIG.US,D,20230103,000000,152.61,153.09,150.52,151.78,2368483,0
+VIG.US,D,20230104,000000,152.52,153.44,151.66,152.75,1730728,0
+VIG.US,D,20230105,000000,152.06,152.114,150.555,150.74,1465316,0
+VIG.US,D,20230106,000000,152.11,154.86,151.64,154.48,1657900,0
+VIG.US,D,20230109,000000,154.97,156.19,153.93,154.02,2784066,0
+VIG.US,D,20230110,000000,153.84,154.77,153.37,154.71,1340638,0
+VIG.US,D,20230111,000000,155.336,156.23,154.915,156.16,1208352,0
+VIG.US,D,20230112,000000,156.45,156.89,155.12,156.31,1430042,0
+VIG.US,D,20230113,000000,155.2,156.855,155.16,156.66,1412806,0
+VIG.US,D,20230117,000000,156.4,157.02,155.55,155.72,2341780,0
+VIG.US,D,20230118,000000,156,156.175,152.93,153,1267226,0
+VIG.US,D,20230119,000000,152.22,152.56,151.382,151.43,1520438,0
+VIG.US,D,20230120,000000,151.89,153.49,151.165,153.49,2234424,0
+VIG.US,D,20230123,000000,153.67,155.498,153.26,154.73,2275438,0
+VIG.US,D,20230124,000000,154.32,155.2,153.8,154.92,1121350,0
+VIG.US,D,20230125,000000,153.53,154.89,152.63,154.84,1200475,0
+VIG.US,D,20230126,000000,155.05,155.505,154.3,155.46,1129324,0
+VIG.US,D,20230127,000000,154.99,156.159,154.729,155.3,1520978,0
+VIG.US,D,20230130,000000,154.46,155.615,154.035,154.13,1910859,0
+VIG.US,D,20230131,000000,154.65,156.29,154.335,156.26,1104374,0
+VIG.US,D,20230201,000000,155.78,158.66,154.93,157.55,1338052,0
+VIG.US,D,20230202,000000,157.98,158.779,157.21,158.33,1125158,0
+VIG.US,D,20230203,000000,157.24,157.96,156.5,157.01,1517046,0
+VIG.US,D,20230206,000000,156.16,156.72,155.84,156.4,1607033,0
+VIG.US,D,20230207,000000,155.76,157.878,155.151,157.44,1157723,0
+VIG.US,D,20230208,000000,156.66,157.25,155.83,156.14,945388,0
+VIG.US,D,20230209,000000,157.15,157.24,154.26,154.64,937462,0
+VIG.US,D,20230210,000000,154.39,155.505,154.18,155.4,753602,0
+VIG.US,D,20230213,000000,155.69,157.19,155.66,157.17,1527003,0
+VIG.US,D,20230214,000000,156.84,157.65,155.38,156.49,1000211,0
+VIG.US,D,20230215,000000,155.79,157.05,155.58,157.05,716245,0
+VIG.US,D,20230216,000000,155.53,157.03,155.38,155.67,818064,0
+VIG.US,D,20230217,000000,155.15,156.16,154.916,156.03,660565,0
+VIG.US,D,20230221,000000,154.45,154.85,152.9,152.97,1131471,0
+VIG.US,D,20230222,000000,153.19,153.61,152.19,152.75,807538,0
+VIG.US,D,20230223,000000,153.53,153.66,151.62,153.13,979240,0
+VIG.US,D,20230224,000000,151.72,152.569,151.05,152.18,1404515,0
+VIG.US,D,20230227,000000,153.48,153.96,152.234,152.49,965995,0
+VIG.US,D,20230228,000000,152.48,152.965,151.88,151.98,1011854,0
+VIG.US,D,20230301,000000,151.61,151.85,150.66,151.3,1013934,0
+VIG.US,D,20230302,000000,150.67,152.728,150.61,152.38,988917,0
+VIG.US,D,20230303,000000,153.12,154.155,152.36,154.13,923165,0
+VIG.US,D,20230306,000000,154.25,155.01,153.93,154.17,909177,0
+VIG.US,D,20230307,000000,154.32,154.32,151.58,151.87,1164381,0
+VIG.US,D,20230308,000000,151.82,152.17,151.06,151.92,1109180,0
+VIG.US,D,20230309,000000,152.2,152.57,149.1,149.49,1319234,0
+VIG.US,D,20230310,000000,149.32,149.999,147.06,147.68,2411329,0
+VIG.US,D,20230313,000000,146.17,149.14,146.17,147.24,2826969,0
+VIG.US,D,20230314,000000,149.15,149.69,147.46,149.12,1171460,0
+VIG.US,D,20230315,000000,147.34,148.11,146.2,148.05,2253419,0
+VIG.US,D,20230316,000000,147.45,150.115,146.98,149.91,1469719,0
+VIG.US,D,20230317,000000,149.54,149.8,147.65,148.26,1260214,0
+VIG.US,D,20230320,000000,148.82,150.03,148.77,149.82,1072541,0
+VIG.US,D,20230321,000000,151.18,151.36,150.15,151.17,828193,0
+VIG.US,D,20230322,000000,151.12,152.22,148.76,148.76,1008738,0
+VIG.US,D,20230323,000000,149.52,150.87,147.91,148.83,974799,0
+VIG.US,D,20230324,000000,147.53,149.281,146.88,149.23,922339,0
+VIG.US,D,20230327,000000,150.17,150.61,149.63,149.9,902084,0
+VIG.US,D,20230328,000000,149.73,150.275,149.22,149.7,952632,0
+VIG.US,D,20230329,000000,150.98,151.44,150.58,151.35,1047644,0
+VIG.US,D,20230330,000000,152.25,152.27,151.42,152.08,866314,0
+VIG.US,D,20230331,000000,152.57,154.1,152.425,154.01,821276,0
+VIG.US,D,20230403,000000,153.99,155.18,153.99,155.05,1079468,0
+VIG.US,D,20230404,000000,155.22,155.34,153.58,153.99,817278,0
+VIG.US,D,20230405,000000,153.92,154.69,153.69,154.29,841089,0
+VIG.US,D,20230406,000000,153.98,154.569,153.65,154.45,1659459,0
+VIG.US,D,20230410,000000,153.64,154.66,153.4,154.66,895503,0
+VIG.US,D,20230411,000000,154.94,155.5,154.78,155.04,715665,0
+VIG.US,D,20230412,000000,155.68,155.969,154.42,154.63,830567,0
+VIG.US,D,20230413,000000,154.84,156.315,154.41,156.21,1046493,0
+VIG.US,D,20230414,000000,156.23,156.92,155.131,155.87,1067780,0
+VIG.US,D,20230417,000000,155.89,156.48,155.48,156.45,1064325,0
+VIG.US,D,20230418,000000,156.92,156.92,156.03,156.7,789072,0
+VIG.US,D,20230419,000000,156.32,156.832,156.1,156.61,683566,0
+VIG.US,D,20230420,000000,155.82,156.88,155.82,156.47,782797,0
+VIG.US,D,20230421,000000,156.58,156.838,155.96,156.54,722145,0
+VIG.US,D,20230424,000000,156.41,157.08,156.32,156.89,902538,0
+VIG.US,D,20230425,000000,156.35,156.61,154.92,154.99,897661,0
+VIG.US,D,20230426,000000,154.89,154.91,153.38,153.67,996010,0
+VIG.US,D,20230427,000000,154.2,156.25,154.17,156.19,771013,0
+VIG.US,D,20230428,000000,155.89,157.57,155.811,157.57,1048414,0
+VIG.US,D,20230501,000000,157.48,158.469,157.48,157.69,899765,0
+VIG.US,D,20230502,000000,157.46,157.46,154.92,156.25,1037910,0
+VIG.US,D,20230503,000000,156.45,156.949,154.98,155.09,859503,0
+VIG.US,D,20230504,000000,154.48,154.64,153.245,153.9,1154383,0
+VIG.US,D,20230505,000000,155.23,156.7,155.08,156.29,662014,0
+VIG.US,D,20230508,000000,156.48,156.48,155.6,156.07,815567,0
+VIG.US,D,20230509,000000,155.59,155.82,155.28,155.51,744639,0
+VIG.US,D,20230510,000000,156.26,156.51,154.34,155.7,1162054,0
+VIG.US,D,20230511,000000,155.33,155.341,154.415,155.21,1149642,0
+VIG.US,D,20230512,000000,155.64,155.76,154.38,155.32,927919,0
+VIG.US,D,20230515,000000,155.61,155.69,154.73,155.54,784793,0
+VIG.US,D,20230516,000000,155.12,155.14,154.04,154.09,677019,0
+VIG.US,D,20230517,000000,154.7,155.77,154.14,155.6,750585,0
+VIG.US,D,20230518,000000,155.34,156.7,155.07,156.56,698914,0
+VIG.US,D,20230519,000000,156.88,157.13,155.854,156.41,669312,0
+VIG.US,D,20230522,000000,156.35,156.87,155.439,155.68,739696,0
+VIG.US,D,20230523,000000,155.11,155.29,153.879,154.08,724742,0
+VIG.US,D,20230524,000000,153.49,153.607,152.523,152.74,790041,0
+VIG.US,D,20230525,000000,152.82,153.27,151.96,152.95,927543,0
+VIG.US,D,20230526,000000,153.19,154.72,153.1,154.46,621601,0
+VIG.US,D,20230530,000000,154.76,154.97,153.671,154.01,953363,0
+VIG.US,D,20230531,000000,153.32,153.73,152.55,153.25,1622192,0
+VIG.US,D,20230601,000000,153.36,154.86,152.887,154.5,812706,0
+VIG.US,D,20230602,000000,155.43,157.52,155.43,157.27,844852,0
+VIG.US,D,20230605,000000,157.28,157.613,150.007,156.72,790157,0
+VIG.US,D,20230606,000000,156.67,156.83,155.95,156.73,781527,0
+VIG.US,D,20230607,000000,156.61,157.12,156.449,156.92,832117,0
+VIG.US,D,20230608,000000,156.86,157.659,156.565,157.53,786648,0
+VIG.US,D,20230609,000000,157.52,158.079,157.18,157.61,807201,0
+VIG.US,D,20230612,000000,157.93,158.748,157.575,158.69,887286,0
+VIG.US,D,20230613,000000,159,159.737,158.85,159.48,889641,0
+VIG.US,D,20230614,000000,159.48,160.12,158.578,159.46,897893,0
+VIG.US,D,20230615,000000,159.45,162.005,159.45,161.61,876497,0
+VIG.US,D,20230616,000000,162.35,162.35,161.08,161.25,1064797,0
+VIG.US,D,20230620,000000,160.44,160.7,159.735,160.11,990045,0
+VIG.US,D,20230621,000000,159.78,160.61,159.36,160.03,831017,0
+VIG.US,D,20230622,000000,159.82,160.23,159.6,160.19,857027,0
+VIG.US,D,20230623,000000,159.26,159.53,158.71,159,867908,0
+VIG.US,D,20230626,000000,158.99,159.54,158.7,159.16,904596,0
+VIG.US,D,20230627,000000,159.34,160.905,159.34,160.73,890211,0
+VIG.US,D,20230628,000000,160.46,160.569,159.8,160.3,867301,0
+VIG.US,D,20230629,000000,159.52,160.8,159.29,160.79,963055,0
+VIG.US,D,20230630,000000,161.68,162.787,161.58,162.43,1171833,0
+VIG.US,D,20230703,000000,162.15,162.43,161.719,162.42,803418,0
+VIG.US,D,20230705,000000,161.44,161.834,161.24,161.55,1675118,0
+VIG.US,D,20230706,000000,160.22,160.57,159.55,160.33,1202238,0
+VIG.US,D,20230707,000000,159.71,160.88,159.38,159.42,843579,0
+VIG.US,D,20230710,000000,159.52,160.77,159.485,160.56,3541498,0
+VIG.US,D,20230711,000000,161,161.6,160.56,161.46,1002327,0
+VIG.US,D,20230712,000000,162.39,162.78,161.89,162.2,1307205,0
+VIG.US,D,20230713,000000,162.5,162.93,162.196,162.64,1223041,0
+VIG.US,D,20230714,000000,163.02,163.04,162.51,162.8,1262036,0
+VIG.US,D,20230717,000000,162.49,163.731,162.4,163.41,1433098,0
+VIG.US,D,20230718,000000,163.24,164.43,163.06,164.21,1298154,0
+VIG.US,D,20230719,000000,164.49,164.99,164.25,164.58,1734589,0
+VIG.US,D,20230720,000000,164.65,165.695,164.65,165.29,1028363,0
+VIG.US,D,20230721,000000,165.72,166.34,165.708,165.81,843060,0
+VIG.US,D,20230724,000000,166.17,166.76,166.15,166.53,1282873,0
+VIG.US,D,20230725,000000,166.32,167.24,166.22,166.95,1006615,0
+VIG.US,D,20230726,000000,166.31,167.17,166.03,166.71,705763,0
+VIG.US,D,20230727,000000,167.25,167.33,165.07,165.39,932817,0
+VIG.US,D,20230728,000000,166.44,166.46,165.5,166.12,796968,0
+VIG.US,D,20230731,000000,166.28,166.475,165.679,166.25,969541,0
+VIG.US,D,20230801,000000,165.9,166.54,165.75,166.23,629900,0
+VIG.US,D,20230802,000000,165.55,165.868,164.739,164.94,877073,0
+VIG.US,D,20230803,000000,164.41,164.96,164.02,164.43,773215,0
+VIG.US,D,20230804,000000,164.61,165.09,162.92,163.08,811169,0
+VIG.US,D,20230807,000000,163.66,164.56,163.66,164.5,969803,0
+VIG.US,D,20230808,000000,163.54,163.585,162.15,163.44,907507,0
+VIG.US,D,20230809,000000,163.51,163.869,162.62,162.89,808910,0
+VIG.US,D,20230810,000000,163.69,164.85,162.63,162.89,1074871,0
+VIG.US,D,20230811,000000,162.56,163.509,162.31,163.25,908629,0
+VIG.US,D,20230814,000000,163.28,163.795,163.04,163.69,1164957,0
+VIG.US,D,20230815,000000,163,163.1,161.74,161.96,1154662,0
+VIG.US,D,20230816,000000,161.85,162.64,161.14,161.18,1074425,0
+VIG.US,D,20230817,000000,161.75,161.84,159.98,160.16,1151046,0
+VIG.US,D,20230818,000000,159.44,160.832,159.44,160.44,1490866,0
+VIG.US,D,20230821,000000,160.53,160.83,159.41,160.43,1260676,0
+VIG.US,D,20230822,000000,160.71,160.91,159.775,159.99,991097,0
+VIG.US,D,20230823,000000,160.29,161.36,160.14,161.16,870680,0
+VIG.US,D,20230824,000000,161.23,162.19,159.6,159.65,1018012,0
+VIG.US,D,20230825,000000,160.34,161.45,159.5,160.89,1092829,0
+VIG.US,D,20230828,000000,161.45,162.03,161.1,161.65,1107259,0
+VIG.US,D,20230829,000000,161.68,163.35,161.61,163.31,1032527,0
+VIG.US,D,20230830,000000,163.38,164.11,163.26,163.77,1505279,0
+VIG.US,D,20230831,000000,164,164.09,163.07,163.1,876702,0
+VIG.US,D,20230901,000000,163.9,164.09,163,163.5,900630,0
+VIG.US,D,20230905,000000,163.28,163.41,162.13,162.18,821031,0
+VIG.US,D,20230906,000000,161.93,161.99,160.81,161.52,826730,0
+VIG.US,D,20230907,000000,160.99,161.58,160.76,161.21,890732,0
+VIG.US,D,20230908,000000,161.25,161.749,161.105,161.4,628594,0
+VIG.US,D,20230911,000000,162.11,162.31,161.62,162.02,928565,0
+VIG.US,D,20230912,000000,161.49,162.06,161.12,161.33,767150,0
+VIG.US,D,20230913,000000,161.4,161.763,161.055,161.43,840802,0
+VIG.US,D,20230914,000000,162.35,163.039,161.91,162.8,879337,0
+VIG.US,D,20230915,000000,162.49,162.64,161.09,161.24,901072,0
+VIG.US,D,20230918,000000,161.28,161.94,161.1,161.56,947822,0
+VIG.US,D,20230919,000000,161.25,161.36,160.26,161.21,880906,0
+VIG.US,D,20230920,000000,161.68,162.01,160.34,160.39,1019899,0
+VIG.US,D,20230921,000000,159.64,159.78,158.265,158.33,1399481,0
+VIG.US,D,20230922,000000,158.49,159.1,158,158.13,1067009,0
+VIG.US,D,20230925,000000,157.76,158.55,157.614,158.55,1157778,0
+VIG.US,D,20230926,000000,157.41,157.67,156.085,156.27,1206580,0
+VIG.US,D,20230927,000000,156.74,156.78,154.93,156.14,1265741,0
+VIG.US,D,20230928,000000,155.36,156.56,155.2,156.1,1106839,0
+VIG.US,D,20230929,000000,157.09,157.09,154.9,155.38,1007877,0
+VIG.US,D,20231002,000000,155.02,155.19,153.78,154.9,1654910,0
+VIG.US,D,20231003,000000,154.27,154.89,152.945,153.42,1776129,0
+VIG.US,D,20231004,000000,153.66,154.355,152.84,154.15,1294586,0
+VIG.US,D,20231005,000000,153.89,154.33,152.94,153.72,1072366,0
+VIG.US,D,20231006,000000,152.96,155.645,152.26,155.01,1250010,0
+VIG.US,D,20231009,000000,154.52,156.08,154.32,156,1184194,0
+VIG.US,D,20231010,000000,156.33,157.62,156.09,156.73,928129,0
+VIG.US,D,20231011,000000,156.86,157.105,155.67,156.65,1049902,0
+VIG.US,D,20231012,000000,156.94,156.94,155.05,155.83,988808,0
+VIG.US,D,20231013,000000,156.41,157.208,155.27,155.94,1208905,0
+VIG.US,D,20231016,000000,156.69,157.93,156.69,157.34,1395534,0
+VIG.US,D,20231017,000000,156.56,158.28,156.49,157.55,1137027,0
+VIG.US,D,20231018,000000,157.31,157.48,155.83,156.17,1169547,0
+VIG.US,D,20231019,000000,156.33,156.83,154.655,154.87,1398308,0
+VIG.US,D,20231020,000000,154.92,155.07,153.35,153.4,1369497,0
+VIG.US,D,20231023,000000,152.9,154.11,152.57,152.66,1652341,0
+VIG.US,D,20231024,000000,153.4,154,152.775,153.57,1057956,0
+VIG.US,D,20231025,000000,153.5,153.99,152.785,153.06,1310025,0
+VIG.US,D,20231026,000000,152.53,153.15,151.45,151.55,2742580,0
+VIG.US,D,20231027,000000,151.63,151.72,149.671,150.16,2317980,0
+VIG.US,D,20231030,000000,150.94,152.25,150.71,151.9,2189685,0
+VIG.US,D,20231031,000000,152.22,153.225,151.77,153.1,1583317,0
+VIG.US,D,20231101,000000,153.29,154.22,152.93,153.85,1504459,0
+VIG.US,D,20231102,000000,154.89,156.675,154.844,156.59,1528850,0
+VIG.US,D,20231103,000000,157.43,158.28,157.355,157.74,1473509,0
+VIG.US,D,20231106,000000,157.79,158.09,157.37,157.89,1978415,0
+VIG.US,D,20231107,000000,157.67,158.29,157.42,157.91,1351400,0
+VIG.US,D,20231108,000000,158.13,158.39,157.32,158,1378305,0
+VIG.US,D,20231109,000000,158.16,158.25,156.785,156.91,1520728,0
+VIG.US,D,20231110,000000,157.63,159.16,157.08,159.06,1652528,0
+VIG.US,D,20231113,000000,158.72,159.16,158.455,158.91,1811783,0
+VIG.US,D,20231114,000000,160.55,161.97,160.4,161.53,1580205,0
+VIG.US,D,20231115,000000,161.89,162.53,161.81,162.06,1450859,0
+VIG.US,D,20231116,000000,161.61,162.225,161.435,162.02,1369742,0
+VIG.US,D,20231117,000000,162.29,162.41,161.83,162.17,1541679,0
+VIG.US,D,20231120,000000,161.93,163.305,161.92,162.93,1810088,0
+VIG.US,D,20231121,000000,162.7,163.085,162.521,162.92,1247381,0
+VIG.US,D,20231122,000000,163.39,163.87,163.27,163.63,1428463,0
+VIG.US,D,20231124,000000,163.67,164.065,163.63,164.01,817518,0
+VIG.US,D,20231127,000000,163.77,163.87,163.4,163.52,1924462,0
+VIG.US,D,20231128,000000,163.31,164.085,163.164,163.39,1284039,0
+VIG.US,D,20231129,000000,163.87,164.19,162.98,163.2,1742597,0
+VIG.US,D,20231130,000000,163.5,164.63,163.03,164.53,1671241,0
+VIG.US,D,20231201,000000,164.46,165.83,164.32,165.77,1712603,0
+VIG.US,D,20231204,000000,164.75,165.79,164.75,165.6,2213986,0
+VIG.US,D,20231205,000000,165.12,165.3,164.64,164.98,1382041,0
+VIG.US,D,20231206,000000,165.5,165.74,164.44,164.66,1389060,0
+VIG.US,D,20231207,000000,164.93,165.34,164.66,165.08,1617444,0
+VIG.US,D,20231208,000000,165.04,165.66,164.62,165.45,1406145,0
+VIG.US,D,20231211,000000,165.68,167.03,165.68,167,2272201,0
+VIG.US,D,20231212,000000,167,167.789,166.62,167.68,1278557,0
+VIG.US,D,20231213,000000,167.61,169.95,167.498,169.94,1413374,0
+VIG.US,D,20231214,000000,170.59,170.74,169.565,170.17,2097961,0
+VIG.US,D,20231215,000000,169.49,170.085,169.325,169.76,1682289,0
+VIG.US,D,20231218,000000,170.32,170.69,170.1,170.39,2383620,0
+VIG.US,D,20231219,000000,170.6,171.195,170.54,171.16,1378633,0
+VIG.US,D,20231220,000000,170.75,171.195,168.61,168.68,1575686,0
+VIG.US,D,20231221,000000,168.63,169.18,167.84,169.14,1598582,0
+VIG.US,D,20231222,000000,169.21,170.031,168.92,169.52,1178368,0
+VIG.US,D,20231226,000000,169.67,170.48,169.54,170.19,1525499,0
+VIG.US,D,20231227,000000,170.08,170.5,169.856,170.39,1800934,0
+VIG.US,D,20231228,000000,170.36,170.835,170.36,170.59,1490854,0
+VIG.US,D,20231229,000000,170.49,170.71,169.71,170.4,1419414,0
+VIG.US,D,20240102,000000,169.36,170.355,169.305,170.07,2861730,0
+VIG.US,D,20240103,000000,169.5,169.678,168.48,168.66,1673544,0
+VIG.US,D,20240104,000000,168.7,169.62,168.42,168.5,1252180,0
+VIG.US,D,20240105,000000,168.57,169.27,167.815,168.47,1619395,0
+VIG.US,D,20240108,000000,168.49,169.99,168.25,169.98,2186559,0
+VIG.US,D,20240109,000000,169.16,169.6,168.84,169.46,936625,0
+VIG.US,D,20240110,000000,169.56,170.479,169.41,170.24,926431,0
+VIG.US,D,20240111,000000,170.37,170.64,168.89,170.13,1319586,0
+VIG.US,D,20240112,000000,170.68,171.092,169.884,170.48,1467520,0
+VIG.US,D,20240116,000000,170.02,170.36,169.204,169.77,2212610,0
+VIG.US,D,20240117,000000,168.85,169.7,168.65,169.22,1073063,0
+VIG.US,D,20240118,000000,169.44,170.68,169.06,170.53,1342019,0
+VIG.US,D,20240119,000000,171.15,172.35,170.41,171.98,1527753,0
+VIG.US,D,20240122,000000,172.27,172.819,172.22,172.52,1739115,0
+VIG.US,D,20240123,000000,172.67,172.97,172.33,172.87,923232,0
+VIG.US,D,20240124,000000,173.43,173.53,172.305,172.36,1045081,0
+VIG.US,D,20240125,000000,172.93,173.18,172.3,173.16,1078192,0
+VIG.US,D,20240126,000000,173.04,173.44,172.66,173.06,1042375,0
+VIG.US,D,20240129,000000,172.99,174.01,172.8,173.98,1843538,0
+VIG.US,D,20240130,000000,173.67,174.53,173.65,174.38,841433,0
+VIG.US,D,20240131,000000,174.49,174.78,172.49,172.49,1097150,0
+VIG.US,D,20240201,000000,172.69,174.29,172.337,174.29,966027,0
+VIG.US,D,20240202,000000,173.5,175.02,173.28,174.36,1035936,0
+VIG.US,D,20240205,000000,173.8,173.989,172.7,173.26,981979,0
+VIG.US,D,20240206,000000,173.62,174.09,173.31,174.04,775429,0
+VIG.US,D,20240207,000000,174.93,175.41,174.568,175.28,807031,0
+VIG.US,D,20240208,000000,175.3,175.385,174.64,175.2,796724,0
+VIG.US,D,20240209,000000,175.19,175.768,174.965,175.69,1015969,0
+VIG.US,D,20240212,000000,175.68,176.4,175.41,175.83,2063432,0
+VIG.US,D,20240213,000000,174.34,174.63,172.54,173.63,1036829,0
+VIG.US,D,20240214,000000,174.34,174.71,173.463,174.64,634961,0
+VIG.US,D,20240215,000000,174.94,176.2,174.94,176.08,806627,0
+VIG.US,D,20240216,000000,176,176.59,175.34,175.48,670389,0
+VIG.US,D,20240220,000000,175.17,175.625,174.89,175.28,937834,0
+VIG.US,D,20240221,000000,175.23,176.07,174.85,175.99,842308,0
+VIG.US,D,20240222,000000,176.99,178.655,176.79,178.26,2129540,0
+VIG.US,D,20240223,000000,178.81,179.28,178.6,178.77,795117,0
+VIG.US,D,20240226,000000,178.86,178.946,178.08,178.23,728746,0
+VIG.US,D,20240227,000000,178.36,178.36,177.81,178.25,823432,0
+VIG.US,D,20240228,000000,177.9,178.46,177.71,178.32,838962,0
+VIG.US,D,20240229,000000,178.92,178.96,177.8,178.38,739354,0
+VIG.US,D,20240301,000000,178.39,179.38,178.01,179.32,879689,0
+VIG.US,D,20240304,000000,178.83,179.56,178.805,179.21,970369,0
+VIG.US,D,20240305,000000,178.99,179.09,177.065,177.73,925827,0
+VIG.US,D,20240306,000000,178.52,179.41,178.2,178.77,895817,0
+VIG.US,D,20240307,000000,179.63,180.05,179.5,179.73,767133,0
+VIG.US,D,20240308,000000,179.59,179.838,178.86,178.86,793988,0
+VIG.US,D,20240311,000000,178.72,179.38,178.01,179.36,683376,0
+VIG.US,D,20240312,000000,180.06,180.79,179.35,180.53,901809,0
+VIG.US,D,20240313,000000,180.77,180.88,179.84,180.38,792764,0
+VIG.US,D,20240314,000000,180.84,180.84,178.99,180,810312,0
+VIG.US,D,20240315,000000,178.9,179.61,178.61,179.17,1001020,0
+VIG.US,D,20240318,000000,179.97,180.28,179.387,179.52,716297,0
+VIG.US,D,20240319,000000,179.57,180.69,179.35,180.65,643275,0
+VIG.US,D,20240320,000000,180.58,182.01,180.285,182,610548,0
+VIG.US,D,20240321,000000,182.65,183.52,182.33,182.98,670505,0
+VIG.US,D,20240322,000000,182.29,182.32,181.13,181.26,737177,0
+VIG.US,D,20240325,000000,180.93,181.01,180.14,180.22,732188,0
+VIG.US,D,20240326,000000,180.63,180.69,180.09,180.1,787285,0
+VIG.US,D,20240327,000000,181.13,182.37,181.1,182.37,1067370,0
+VIG.US,D,20240328,000000,182.46,183.023,182.309,182.61,966706,0
+VIG.US,D,20240401,000000,182.79,182.79,181.336,181.53,970242,0
+VIG.US,D,20240402,000000,180.51,180.545,179.58,180.18,728784,0
+VIG.US,D,20240403,000000,180.09,180.559,179.47,179.96,631356,0
+VIG.US,D,20240404,000000,181.1,181.33,177.87,178.06,680332,0
+VIG.US,D,20240405,000000,178.3,179.98,178.19,179.37,673088,0
+VIG.US,D,20240408,000000,179.3,179.76,179.23,179.45,1155370,0
+VIG.US,D,20240409,000000,179.95,180.03,178.07,179.74,807096,0
+VIG.US,D,20240410,000000,178.01,178.45,176.99,177.58,974939,0
+VIG.US,D,20240411,000000,178.1,178.56,176.65,177.85,927526,0
+VIG.US,D,20240412,000000,176.68,177.07,175.09,175.6,800585,0
+VIG.US,D,20240415,000000,177.32,177.538,174.038,174.38,940260,0
+VIG.US,D,20240416,000000,174.91,174.965,173.7,173.98,711689,0
+VIG.US,D,20240417,000000,174.85,174.905,173.17,173.33,709192,0
+VIG.US,D,20240418,000000,174.17,174.898,173.25,173.63,1822354,0
+VIG.US,D,20240419,000000,173.91,174.558,173.59,174.14,724101,0
+VIG.US,D,20240422,000000,174.71,176.39,174.25,175.5,821846,0
+VIG.US,D,20240423,000000,176.01,176.915,175.76,176.59,495236,0
+VIG.US,D,20240424,000000,176.52,177.09,176.028,176.91,550621,0
+VIG.US,D,20240425,000000,176.14,176.866,175.23,176.55,607581,0
+VIG.US,D,20240426,000000,176.29,177.3,176.22,176.73,892129,0
+VIG.US,D,20240429,000000,176.93,177.44,176.41,177.2,587536,0
+VIG.US,D,20240430,000000,176.72,176.839,175.05,175.07,582867,0
+VIG.US,D,20240501,000000,174.53,176.39,174.14,174.34,726415,0
+VIG.US,D,20240502,000000,175.49,175.53,173.91,175.22,612651,0
+VIG.US,D,20240503,000000,176.77,177.2,176,176.94,675025,0
+VIG.US,D,20240506,000000,177.71,178.057,177.18,178.04,708303,0
+VIG.US,D,20240507,000000,178.64,179.12,178.64,178.82,1053233,0
+VIG.US,D,20240508,000000,178.71,179.33,178.6,179.14,626493,0
+VIG.US,D,20240509,000000,179.25,180.509,179.17,180.47,579813,0
+VIG.US,D,20240510,000000,180.99,181.33,180.79,181.14,679681,0
+VIG.US,D,20240513,000000,181.83,181.84,180.915,180.96,636710,0
+VIG.US,D,20240514,000000,181.22,181.77,180.685,181.66,638349,0
+VIG.US,D,20240515,000000,182.36,183.7,182.13,183.61,756745,0
+VIG.US,D,20240516,000000,183.98,184.26,183.58,183.63,761019,0
+VIG.US,D,20240517,000000,183.74,184.06,183.42,184.06,636772,0
+VIG.US,D,20240520,000000,184.01,184.34,183.35,183.52,738851,0
+VIG.US,D,20240521,000000,183.4,183.82,183.28,183.72,561932,0
+VIG.US,D,20240522,000000,183.48,184.08,182.98,183.48,712326,0
+VIG.US,D,20240523,000000,183.78,183.78,181.105,181.28,716183,0
+VIG.US,D,20240524,000000,181.8,182.19,181.4,181.62,574353,0
+VIG.US,D,20240528,000000,181.63,181.63,179.66,180.28,766204,0
+VIG.US,D,20240529,000000,178.87,179.09,178.39,178.51,706672,0
+VIG.US,D,20240530,000000,178.36,179.03,178.23,178.65,696288,0
+VIG.US,D,20240531,000000,178.94,180.91,178.225,180.9,652174,0
+VIG.US,D,20240603,000000,181.02,181.02,178.8,180.13,803370,0
+VIG.US,D,20240604,000000,179.69,180.699,179.4,180.37,767374,0
+VIG.US,D,20240605,000000,180.9,181.55,179.7,181.54,561154,0
+VIG.US,D,20240606,000000,181.44,181.93,180.99,181.51,506908,0
+VIG.US,D,20240607,000000,181.34,182.48,181,181.31,547316,0
+VIG.US,D,20240610,000000,181.15,181.74,180.84,181.74,639954,0
+VIG.US,D,20240611,000000,181.02,181.6,180.029,181.57,646755,0
+VIG.US,D,20240612,000000,183.34,183.458,182.15,182.43,738433,0
+VIG.US,D,20240613,000000,183.22,183.41,182.15,183.23,664294,0
+VIG.US,D,20240614,000000,182.36,182.876,181.65,182.83,718789,0
+VIG.US,D,20240617,000000,182.78,184.83,182.56,184.69,1105045,0
+VIG.US,D,20240618,000000,184.73,185.345,184.67,185.11,619571,0
+VIG.US,D,20240620,000000,185.1,185.47,184.61,185.11,1042259,0
+VIG.US,D,20240621,000000,185.17,185.3,184.575,184.77,691319,0
+VIG.US,D,20240624,000000,185,186.3,184.77,185.29,774343,0
+VIG.US,D,20240625,000000,185.3,185.3,183.53,184.09,708284,0
+VIG.US,D,20240626,000000,183.69,183.99,183.16,183.76,1360280,0
+VIG.US,D,20240627,000000,183.82,183.99,182.915,183.69,694522,0
+VIG.US,D,20240628,000000,182.97,183.99,181.95,182.55,933765,0
+VIG.US,D,20240701,000000,183.15,183.539,181.79,182.15,1068284,0
+VIG.US,D,20240702,000000,182.02,183.27,181.92,183.27,1158280,0
+VIG.US,D,20240703,000000,183.44,183.72,183.26,183.47,460158,0
+VIG.US,D,20240705,000000,183.81,184.07,182.86,183.99,775030,0
+VIG.US,D,20240708,000000,184.23,184.65,183.685,184.11,885466,0
+VIG.US,D,20240709,000000,184.09,184.29,183.478,183.67,772129,0
+VIG.US,D,20240710,000000,183.8,185.36,183.65,185.32,824430,0
+VIG.US,D,20240711,000000,185.51,186.14,185.372,185.77,704247,0
+VIG.US,D,20240712,000000,186.4,188.18,186.28,187.16,788966,0
+VIG.US,D,20240715,000000,187.77,188.55,187.39,187.82,761933,0
+VIG.US,D,20240716,000000,188.47,190.49,188.37,190.45,754181,0
+VIG.US,D,20240717,000000,189.22,190.589,189.11,190.15,1019057,0
+VIG.US,D,20240718,000000,189.78,190.97,188.06,188.55,659654,0
+VIG.US,D,20240719,000000,188.76,188.98,187.071,187.38,505256,0
+VIG.US,D,20240722,000000,188.32,188.62,187.47,188.61,766014,0
+VIG.US,D,20240723,000000,188.62,188.889,188.1,188.27,938029,0
+VIG.US,D,20240724,000000,187.46,187.728,185.76,185.93,608003,0
+VIG.US,D,20240725,000000,186.1,188.48,185.95,186.11,931654,0
+VIG.US,D,20240726,000000,187.12,189.259,186.96,188.4,581999,0
+VIG.US,D,20240729,000000,188.67,188.847,187.712,188.36,651060,0
+VIG.US,D,20240730,000000,188.52,189.11,187.54,188.25,491530,0
+VIG.US,D,20240731,000000,189.74,190.86,189.07,189.79,615123,0
+VIG.US,D,20240801,000000,189.9,190.67,187.02,187.95,796230,0
+VIG.US,D,20240802,000000,186.95,187.84,184.67,186.44,878881,0
+VIG.US,D,20240805,000000,181.99,183.55,181.079,181.77,1620169,0
+VIG.US,D,20240806,000000,182.16,185.35,181.907,183.03,909696,0
+VIG.US,D,20240807,000000,184.51,185.775,182.02,182.13,711600,0
+VIG.US,D,20240808,000000,183.2,185.51,182.94,185.35,622949,0
+VIG.US,D,20240809,000000,185.06,186.25,184.28,185.7,508803,0
+VIG.US,D,20240812,000000,185.9,185.96,184.681,185.18,634878,0
+VIG.US,D,20240813,000000,185.92,187.46,185.64,187.35,538041,0
+VIG.US,D,20240814,000000,187.36,188.502,187.231,188.15,489963,0
+VIG.US,D,20240815,000000,190.13,190.77,189.617,190.64,615740,0
+VIG.US,D,20240816,000000,190.34,191.14,190.172,190.97,610774,0
+VIG.US,D,20240819,000000,191.05,191.94,190.82,191.94,586404,0
+VIG.US,D,20240820,000000,191.72,192.038,191.38,191.69,1126236,0
+VIG.US,D,20240821,000000,192.29,192.819,191.84,192.63,485144,0
+VIG.US,D,20240822,000000,193.11,193.379,191.45,191.99,453400,0
+VIG.US,D,20240823,000000,192.8,193.728,192.12,193.57,518984,0
+VIG.US,D,20240826,000000,193.78,194.369,193.315,193.67,596911,0
+VIG.US,D,20240827,000000,193.53,194.249,193.26,194.18,1046054,0
+VIG.US,D,20240828,000000,193.96,194.62,192.61,193.53,502216,0
+VIG.US,D,20240829,000000,194.3,195.674,193.686,194.46,511519,0
+VIG.US,D,20240830,000000,194.89,196.24,193.95,196.09,532507,0
+VIG.US,D,20240903,000000,195.38,195.66,192.91,193.6,783593,0
+VIG.US,D,20240904,000000,193.3,194.335,193.17,193.81,604295,0
+VIG.US,D,20240905,000000,193.73,193.96,191.66,192.51,988390,0
+VIG.US,D,20240906,000000,192.42,193.03,190.19,190.42,806165,0
+VIG.US,D,20240909,000000,191.32,193.04,190.97,192.53,811408,0
+VIG.US,D,20240910,000000,192.98,193.129,191.52,192.96,577581,0
+VIG.US,D,20240911,000000,192.6,193.538,189.32,193.3,761650,0
+VIG.US,D,20240912,000000,193.58,194.64,192.54,194.56,539082,0
+VIG.US,D,20240913,000000,195.36,196.27,195.04,195.81,542451,0
+VIG.US,D,20240916,000000,196.06,196.97,195.85,196.82,588610,0
+VIG.US,D,20240917,000000,197.14,197.4,195.8,196.42,549745,0
+VIG.US,D,20240918,000000,196.59,198.09,195.65,195.8,655999,0
+VIG.US,D,20240919,000000,198.27,198.44,197.202,197.84,617242,0
+VIG.US,D,20240920,000000,197.29,197.889,196.89,197.57,506277,0
+VIG.US,D,20240923,000000,197.84,198.32,197.45,198.25,517268,0
+VIG.US,D,20240924,000000,198.28,198.36,197.5,198.01,621310,0
+VIG.US,D,20240925,000000,198.03,198.33,196.66,197.07,505216,0
+VIG.US,D,20240926,000000,198.06,198.277,197.55,198.12,472616,0
+VIG.US,D,20240927,000000,197.74,198.41,197.15,197.28,579239,0
+VIG.US,D,20240930,000000,197.45,198.22,196.354,198.06,832120,0
+VIG.US,D,20241001,000000,197.86,197.86,196.15,196.94,1226454,0
+VIG.US,D,20241002,000000,196.9,197.355,195.988,196.95,566935,0
+VIG.US,D,20241003,000000,196.32,196.71,195.51,196.08,550808,0
+VIG.US,D,20241004,000000,197.18,197.35,196,197.22,501270,0
+VIG.US,D,20241007,000000,196.65,196.907,195.08,195.48,612924,0
+VIG.US,D,20241008,000000,196.01,197,195.708,196.82,567247,0
+VIG.US,D,20241009,000000,196.82,199.11,196.56,198.93,670710,0
+VIG.US,D,20241010,000000,198.62,198.65,197.61,198.15,546053,0
+VIG.US,D,20241011,000000,198.51,199.87,198.441,199.75,524180,0
+VIG.US,D,20241014,000000,200,201.52,199.73,201.32,620034,0
+VIG.US,D,20241015,000000,201,201.85,200,200.12,808526,0
+VIG.US,D,20241016,000000,200.34,201.28,199.924,201.09,571411,0
+VIG.US,D,20241017,000000,201.67,201.84,200.89,201.1,534715,0
+VIG.US,D,20241018,000000,201.35,201.67,200.76,201.52,509331,0
+VIG.US,D,20241021,000000,201.26,201.38,199.613,199.99,1124409,0
+VIG.US,D,20241022,000000,199,199.95,198.642,199.64,549379,0
+VIG.US,D,20241023,000000,198.99,199.585,197.57,198.49,722186,0
+VIG.US,D,20241024,000000,198.4,198.47,197.321,197.92,529779,0
+VIG.US,D,20241025,000000,198.58,198.836,196.73,196.89,564285,0
+VIG.US,D,20241028,000000,197.51,198.099,197.51,197.7,502292,0
+VIG.US,D,20241029,000000,197.16,197.96,196.67,197.35,529083,0
+VIG.US,D,20241030,000000,197.12,197.97,196.9,196.99,524279,0
+VIG.US,D,20241031,000000,196.19,196.19,194.19,194.19,1010562,0
+VIG.US,D,20241101,000000,195.15,196.26,194.86,195.02,735496,0
+VIG.US,D,20241104,000000,195.13,195.56,194.095,194.73,561482,0
+VIG.US,D,20241105,000000,194.71,196.52,194.5,196.52,692872,0
+VIG.US,D,20241106,000000,201.37,201.67,200.03,201.36,1323194,0
+VIG.US,D,20241107,000000,201.99,202.12,201.352,201.75,1033879,0
+VIG.US,D,20241108,000000,202.3,203.72,202.07,203.07,919862,0
+VIG.US,D,20241111,000000,203.25,203.8,202.6,202.78,865468,0
+VIG.US,D,20241112,000000,202.89,203.03,201.25,201.59,1071817,0
+VIG.US,D,20241113,000000,201.54,202.159,201,201.61,752854,0
+VIG.US,D,20241114,000000,201.655,201.74,200.08,200.22,1449186,0
+VIG.US,D,20241115,000000,199.19,199.835,198.43,198.69,1248363,0
+VIG.US,D,20241118,000000,199.026,199.82,198.505,199.47,786610,0
+VIG.US,D,20241119,000000,198.307,199.199,197.5,198.64,867028,0
+VIG.US,D,20241120,000000,198.9,198.94,197.344,198.74,742851,0
+VIG.US,D,20241121,000000,199.485,201.47,198.77,201,773239,0
+VIG.US,D,20241122,000000,201.22,202.59,201.16,202.46,675631,0
+VIG.US,D,20241125,000000,203.605,204.36,203.24,203.95,948326,0
+VIG.US,D,20241126,000000,204.1,204.385,203.16,204.23,765606,0
+VIG.US,D,20241127,000000,204.45,204.87,203.73,203.88,762656,0
+VIG.US,D,20241129,000000,204,205.2,204,204.68,450315,0
+VIG.US,D,20241202,000000,204.9,204.9,203.584,204.42,1077871,0
+VIG.US,D,20241203,000000,204.415,204.51,203.52,203.86,894531,0
+VIG.US,D,20241204,000000,204,204.125,202.97,203.51,1067409,0
+VIG.US,D,20241205,000000,203.6,203.64,202.8,202.89,875396,0
+VIG.US,D,20241206,000000,203.12,203.54,202.9,202.9,1033212,0
+VIG.US,D,20241209,000000,203.145,203.325,201.99,202.15,1181754,0
+VIG.US,D,20241210,000000,201.74,201.77,200.56,201.13,3064732,0
+VIG.US,D,20241211,000000,201.755,201.99,201.08,201.09,1262095,0
+VIG.US,D,20241212,000000,201.275,201.37,200.49,200.49,1296183,0
+VIG.US,D,20241213,000000,201.99,202.435,201.56,202.05,1636852,0
+VIG.US,D,20241216,000000,202.4,203.43,202.28,202.47,1359141,0
+VIG.US,D,20241217,000000,201.39,201.808,200.578,201.22,1455906,0
+VIG.US,D,20241218,000000,201,201.38,195.94,196.04,1463444,0
+VIG.US,D,20241219,000000,197.08,197.895,195.41,195.46,2097458,0
+VIG.US,D,20241220,000000,194.78,198.91,194.78,197.31,1788428,0
+VIG.US,D,20241223,000000,196.25,197.325,195.29,197.12,1813027,0
+VIG.US,D,20241224,000000,197.505,199.2,197.35,199.14,984007,0
+VIG.US,D,20241226,000000,198.57,199.96,198.52,199.68,1444922,0
+VIG.US,D,20241227,000000,198.695,199.289,197.185,198.27,1127865,0
+VIG.US,D,20241230,000000,196.28,196.74,194.68,195.8,1729005,0
+VIG.US,D,20241231,000000,196.285,196.75,195.27,195.83,1149286,0
+VIG.US,D,20250102,000000,197,197.32,193.96,194.89,1183774,0
+VIG.US,D,20250103,000000,195.52,196.5,194.89,196.17,923376,0
+VIG.US,D,20250106,000000,196.66,197.55,195.48,195.89,1526192,0
+VIG.US,D,20250107,000000,196.809,196.809,194.6,195.21,832129,0
+VIG.US,D,20250108,000000,195.042,195.89,194.1,195.81,800143,0
+VIG.US,D,20250110,000000,194.71,194.83,192.443,192.84,1788237,0
+VIG.US,D,20250113,000000,192.067,194.17,192.067,194.12,1995447,0
+VIG.US,D,20250114,000000,194.75,195.23,193.62,195.18,744175,0
+VIG.US,D,20250115,000000,197.37,197.865,196.69,197.46,797988,0
+VIG.US,D,20250116,000000,197.759,198.229,197.163,197.83,1142447,0
+VIG.US,D,20250117,000000,199,199.68,198.75,199.15,1079799,0
+VIG.US,D,20250121,000000,199.905,201.115,199.81,201.1,2111060,0
+VIG.US,D,20250122,000000,201.845,201.845,201.03,201.08,760752,0
+VIG.US,D,20250123,000000,201.28,202.41,200.91,202.41,1147516,0
+VIG.US,D,20250124,000000,202.38,202.81,201.99,202.27,937301,0
+VIG.US,D,20250127,000000,200.135,201.98,200.03,201.94,1477248,0
+VIG.US,D,20250128,000000,201.96,202.147,201.08,201.41,784136,0
+VIG.US,D,20250129,000000,201.4,202.078,200.56,201.05,822385,0
+VIG.US,D,20250130,000000,202.3,203.507,201.86,202.93,1079483,0
+VIG.US,D,20250131,000000,203.93,204.219,202.095,202.22,1039611,0
+VIG.US,D,20250203,000000,199.79,202.348,199.35,201.67,1409097,0
+VIG.US,D,20250204,000000,201.16,202.38,200.96,202.21,792637,0
+VIG.US,D,20250205,000000,203.004,203.89,201.74,203.88,1726532,0
+VIG.US,D,20250206,000000,204.16,204.26,202.62,203.54,1166356,0
+VIG.US,D,20250207,000000,203.956,204,201.73,201.83,950729,0
+VIG.US,D,20250210,000000,202.58,203.21,202.145,203.15,1141805,0
+VIG.US,D,20250211,000000,202.772,204.26,202.7,204.19,638026,0
+VIG.US,D,20250212,000000,202.37,203.447,202.2,203.27,952238,0
+VIG.US,D,20250213,000000,203.65,204.76,203.13,204.64,769677,0
+VIG.US,D,20250214,000000,204.84,204.96,203.744,203.86,674690,0
+VIG.US,D,20250218,000000,203.6,204.3,203,204.3,1009138,0
+VIG.US,D,20250219,000000,203.92,205.24,203.92,205.23,723761,0
+VIG.US,D,20250220,000000,204.6,204.66,203.317,204.17,952925,0
+VIG.US,D,20250221,000000,203.77,203.79,201.71,201.98,755983,0
+VIG.US,D,20250224,000000,202.21,202.68,201.37,201.51,1053651,0
+VIG.US,D,20250225,000000,201.902,202.62,201.02,202.14,899882,0
+VIG.US,D,20250226,000000,202.459,202.91,200.95,201.58,677295,0
+VIG.US,D,20250227,000000,201.79,203.145,200.26,200.35,766354,0
+VIG.US,D,20250228,000000,200.68,203.29,199.61,203.13,982225,0
+VIG.US,D,20250303,000000,203.49,204.09,200.032,201.22,1226591,0
+VIG.US,D,20250304,000000,200.5,200.85,197.7,198.15,2498136,0
+VIG.US,D,20250305,000000,198.146,200.5,197.26,199.93,1338079,0
+VIG.US,D,20250306,000000,197.7,199.03,196.63,197.75,1030429,0
+VIG.US,D,20250307,000000,197.38,200.06,197.06,199.59,908915,0
+VIG.US,D,20250310,000000,197.7,198.665,194.64,196.09,1300701,0
+VIG.US,D,20250311,000000,195.83,196.005,192.5,193.39,2925066,0
+VIG.US,D,20250312,000000,194.11,194.277,191.28,192.17,1732978,0
+VIG.US,D,20250313,000000,191.88,192.62,189.7,190.34,4438066,0
+VIG.US,D,20250314,000000,191.205,193.3,190.79,193.08,915759,0
+VIG.US,D,20250317,000000,192.764,195.7,192.39,195.09,955403,0
+VIG.US,D,20250318,000000,194.855,194.9,193.12,193.86,669347,0
+VIG.US,D,20250319,000000,194.421,196.19,193.9,195.33,709623,0
+VIG.US,D,20250320,000000,194.095,195.799,193.88,194.5,701107,0
+VIG.US,D,20250321,000000,193.53,194.26,192.515,194.17,803001,0
+VIG.US,D,20250324,000000,195.936,196.75,195.53,196.49,781196,0
+VIG.US,D,20250325,000000,196.688,196.8,195.255,195.98,618033,0
+VIG.US,D,20250326,000000,196.57,197.06,195.145,195.58,828241,0
+VIG.US,D,20250327,000000,194.2,195.24,193.715,194.58,669633,0
+VIG.US,D,20250328,000000,194.245,194.64,191.713,191.94,1034017,0
+VIG.US,D,20250331,000000,190.89,194.62,190.55,193.99,1315957,0
+VIG.US,D,20250401,000000,193.388,194.349,191.96,193.65,852629,0
+VIG.US,D,20250402,000000,192.29,195.26,192.097,194.8,750608,0
+VIG.US,D,20250403,000000,189.98,191.15,187.58,187.76,2102023,0
+VIG.US,D,20250404,000000,183.59,184.55,176.864,177.07,4940652,0
+VIG.US,D,20250407,000000,172.59,181.369,169.32,175.67,4043571,0
+VIG.US,D,20250408,000000,180.59,181.97,171.21,173.71,2725359,0
+VIG.US,D,20250409,000000,172.01,187.29,171.69,186.54,2555894,0
+VIG.US,D,20250410,000000,183.171,183.75,176.645,181.58,1767692,0
+VIG.US,D,20250411,000000,181.03,185.78,180.1,184.75,1460327,0
+VIG.US,D,20250414,000000,187.28,187.817,185.12,186.76,2032937,0
+VIG.US,D,20250415,000000,187.225,188.17,185.93,186.02,1068413,0
+VIG.US,D,20250416,000000,185.1,186.075,181.78,183.11,1035512,0
+VIG.US,D,20250417,000000,183.7,185.478,183.099,183.86,948653,0
+VIG.US,D,20250421,000000,182.55,182.87,178.251,180.17,1374742,0
+VIG.US,D,20250422,000000,181.842,184.631,181.61,184.38,1195989,0
+VIG.US,D,20250423,000000,187.4,189,185.2,185.83,1186964,0
+VIG.US,D,20250424,000000,185.83,188.48,184.961,188.35,900902,0
+VIG.US,D,20250425,000000,188,188.727,186.47,188.66,968533,0
+VIG.US,D,20250428,000000,188.84,189.648,187.34,189.04,872946,0
+VIG.US,D,20250429,000000,188.75,190.619,188.47,190.18,740166,0
+VIG.US,D,20250430,000000,188.86,191.55,186.78,191.03,1127104,0
+VIG.US,D,20250501,000000,190.93,191.771,190.11,190.18,943121,0
+VIG.US,D,20250502,000000,192.55,193.552,192.055,193.02,811087,0
+VIG.US,D,20250505,000000,192.215,193.41,191.82,192.43,1589228,0
+VIG.US,D,20250506,000000,191,192.249,190.42,190.77,1001007,0
+VIG.US,D,20250507,000000,191.185,192.65,190.77,192,631417,0
+VIG.US,D,20250508,000000,192.51,194.445,191.8,192.72,1252042,0
+VIG.US,D,20250509,000000,193.23,193.29,191.97,192.23,1049618,0
+VIG.US,D,20250512,000000,196.335,197.08,195.362,197.08,2079031,0
+VIG.US,D,20250513,000000,196.62,197.46,196.34,196.5,990603,0
+VIG.US,D,20250514,000000,196.3,196.5,195.05,195.29,1117449,0
+VIG.US,D,20250515,000000,195.07,197.74,195,197.68,1000729,0
+VIG.US,D,20250516,000000,197.81,199.1,197.24,199.09,989810,0
+VIG.US,D,20250519,000000,197.97,199.81,197.58,199.5,999655,0
+VIG.US,D,20250520,000000,198.905,199.51,198.245,199.08,700883,0
+VIG.US,D,20250521,000000,197.584,198.34,195.47,195.6,752218,0
+VIG.US,D,20250522,000000,195.11,196.01,194.33,194.92,1053699,0
+VIG.US,D,20250523,000000,193.43,194.893,193.0056,194.33,1104742,0
+VIG.US,D,20250527,000000,196.06,197.9,195.62,197.9,1471328,0
+VIG.US,D,20250528,000000,197.88,198.25,196.35,196.6,710196,0
+VIG.US,D,20250529,000000,197.43,197.57,195.95,197.34,746238,0
+VIG.US,D,20250530,000000,197.09,198.66,196.37,197.93,763034,0
+VIG.US,D,20250602,000000,197.561,198.82,196.55,198.78,1324026,0
+VIG.US,D,20250603,000000,198.5,200.165,198.2,200.08,647644,0
+VIG.US,D,20250604,000000,200.37,200.8799,199.93,199.93,525406,0
+VIG.US,D,20250605,000000,200.345,200.3696,198.94,199.27,878202,0
+VIG.US,D,20250606,000000,200.46,201.2024,199.84,200.45,707249,0
+VIG.US,D,20250609,000000,200.45,200.86,199.63,200.07,961293,0
+VIG.US,D,20250610,000000,200.49,201.5073,200.25,201.36,623288,0
+VIG.US,D,20250611,000000,201.5,202.1027,200.6,201.27,523041,0
+VIG.US,D,20250612,000000,201.23,202.66,200.8655,202.64,607500,0
+VIG.US,D,20250613,000000,201.2,201.9899,199.87,200.46,689002,0
+VIG.US,D,20250616,000000,201.45,202.3,200.825,201.16,954895,0
+VIG.US,D,20250617,000000,200.28,200.89,199.32,199.54,616843,0
+VIG.US,D,20250618,000000,199.855,200.73,198.9,199.14,710015,0
+VIG.US,D,20250620,000000,199.8658,199.96,198.49,198.93,1085548,0
+VIG.US,D,20250623,000000,199.15,201.17,198.3714,201.01,963646,0
+VIG.US,D,20250624,000000,202.03,203.382,201.83,203.03,628944,0
+VIG.US,D,20250625,000000,203.27,203.27,202.06,202.33,552737,0
+VIG.US,D,20250626,000000,202.625,203.74,202.625,203.55,590536,0
+VIG.US,D,20250627,000000,203.75,205.02,203.28,203.9,831683,0
+VIG.US,D,20250630,000000,203.9,204.95,203.51,204.67,1082021,0
+VIG.US,D,20250701,000000,204.14,206.55,204.14,206.07,1113820,0
+VIG.US,D,20250702,000000,206.07,206.46,205.38,206.46,1145834,0
+VIG.US,D,20250703,000000,206.83,208.11,206.6201,207.81,624895,0
+VIG.US,D,20250707,000000,207.635,207.77,205.596,206.49,1041015,0
+VIG.US,D,20250708,000000,206.2825,206.83,205.8161,205.97,628008,0
+VIG.US,D,20250709,000000,206.49,206.895,205.47,206.78,683566,0
+VIG.US,D,20250710,000000,206.78,207.864,206.57,207.25,710227,0
+VIG.US,D,20250711,000000,206.234,206.33,205.545,205.93,696534,0
+VIG.US,D,20250714,000000,205.625,206.39,205.26,206.28,724181,0
+VIG.US,D,20250715,000000,206.78,206.78,204.34,204.34,694743,0
+VIG.US,D,20250716,000000,204.97,205.52,203.2939,205.42,906931,0
+VIG.US,D,20250717,000000,205.01,206.8,205.01,206.63,638957,0
+VIG.US,D,20250718,000000,207.015,207.04,205.825,206.1,740963,0
+VIG.US,D,20250721,000000,206.33,207.3781,206.0201,206.17,895613,0
+VIG.US,D,20250722,000000,206.18,207.125,206.17,206.96,642715,0
+VIG.US,D,20250723,000000,207.6,208.32,207.05,208.32,712649,0
+VIG.US,D,20250724,000000,208.3,208.74,207.9001,208.1,779486,0
+VIG.US,D,20250725,000000,208.4738,209.29,208.071,209.14,630190,0
+VIG.US,D,20250728,000000,209.14,209.2699,208.3374,208.67,892345,0
+VIG.US,D,20250729,000000,208.9,208.99,207.99,208.38,682239,0
+VIG.US,D,20250730,000000,208.42,208.89,206.78,207.67,1427986,0
+VIG.US,D,20250731,000000,207.6899,208.48,205.53,206.06,693200,0
+VIG.US,D,20250801,000000,205.0399,205.0399,203.17,204.09,1222699,0
+VIG.US,D,20250804,000000,204.875,206.85,204.8471,206.79,679975,0
+VIG.US,D,20250805,000000,206.82,207.0974,205.59,206,518847,0
+VIG.US,D,20250806,000000,206.27,207.225,205.78,206.89,728417,0
+VIG.US,D,20250807,000000,207.7,207.92,205.345,206.01,772091,0
+VIG.US,D,20250808,000000,206.6956,207.4297,206.39,207.17,571375,0
+VIG.US,D,20250811,000000,207.4922,207.66,206.4057,206.72,641039,0
+VIG.US,D,20250812,000000,207.28,208.777,207.14,208.67,613089,0
+VIG.US,D,20250813,000000,209.48,210.0999,209.0601,209.96,699926,0
+VIG.US,D,20250814,000000,209.25,210.21,208.96,210.07,644126,0
+VIG.US,D,20250815,000000,210.695,210.9,209.43,209.49,637465,0
+VIG.US,D,20250818,000000,209.26,209.81,209.26,209.53,654916,0
+VIG.US,D,20250819,000000,209.47,210.67,209.225,209.63,830900,0
+VIG.US,D,20250820,000000,210.015,210.28,209.17,209.85,730097,0
+VIG.US,D,20250821,000000,209.255,209.72,208.5529,209.02,464587,0
+VIG.US,D,20250822,000000,210.36,212.139,209.78,211.39,676159,0
+VIG.US,D,20250825,000000,211.14,211.3381,209.8,209.83,698770,0
+VIG.US,D,20250826,000000,209.83,210.84,209.7613,210.73,724243,0
+VIG.US,D,20250827,000000,210.6906,211.4001,210.45,211.18,621273,0
+VIG.US,D,20250828,000000,211.42,211.7299,210.8643,211.58,630915,0
+VIG.US,D,20250829,000000,211.445,211.5499,210.41,210.92,637143,0
+VIG.US,D,20250902,000000,209.3,210.17,208.73,210.09,934869,0
+VIG.US,D,20250903,000000,210.15,210.29,209.145,210.28,708332,0
+VIG.US,D,20250904,000000,210.55,211.78,210.1818,211.78,665286,0
+VIG.US,D,20250905,000000,213.95,214.1962,211.23,211.97,898843,0
+VIG.US,D,20250908,000000,212.24,212.79,211.81,212.72,1254021,0
+VIG.US,D,20250909,000000,212.72,212.895,212.195,212.64,2186302,0
+VIG.US,D,20250910,000000,214.12,215.18,213.86,214.63,1349509,0
+VIG.US,D,20250911,000000,215.16,216.82,215.11,216.52,1030132,0
+VIG.US,D,20250912,000000,216.175,216.5025,215.58,215.62,922360,0
+VIG.US,D,20250915,000000,216.07,216.22,215.26,215.62,1140867,0
+VIG.US,D,20250916,000000,216.02,216.0691,215.0106,215.3,922013,0
+VIG.US,D,20250917,000000,215.8,216.77,214.5675,215.75,1213780,0
+VIG.US,D,20250918,000000,216.0802,216.71,215.3694,215.64,889777,0
+VIG.US,D,20250919,000000,216.125,216.43,215.11,216.09,814958,0
+VIG.US,D,20250922,000000,215.46,216.8697,215.46,216.58,2306028,0
+VIG.US,D,20250923,000000,216.54,217.3195,215.7301,216.12,789958,0
+VIG.US,D,20250924,000000,216.18,216.3,215.3337,215.72,714815,0
+VIG.US,D,20250925,000000,215,215.26,213.56,214.39,771966,0
+VIG.US,D,20250926,000000,214.97,215.8503,214.63,215.4,662621,0
+VIG.US,D,20250929,000000,215.1,215.19,214.0426,214.59,956105,0
+VIG.US,D,20250930,000000,214.2972,215.94,214.22,215.79,1113635,0
+VIG.US,D,20251001,000000,215.205,217.03,215.1001,216.91,1184690,0
+VIG.US,D,20251002,000000,217.04,217.29,216.15,216.95,706066,0
+VIG.US,D,20251003,000000,217.09,218.92,217.09,217.79,788643,0
+VIG.US,D,20251006,000000,218.11,218.405,217.4101,217.77,910234,0
+VIG.US,D,20251007,000000,218.01,218.1428,216.599,217.26,831022,0
+VIG.US,D,20251008,000000,217.7404,218.1965,217.13,217.81,743038,0
+VIG.US,D,20251009,000000,218.41,218.41,216.38,216.83,704803,0
+VIG.US,D,20251010,000000,217.54,217.89,212.54,212.59,1264859,0
+VIG.US,D,20251013,000000,214.79,216.17,214.5648,215.41,856496,0
+VIG.US,D,20251014,000000,214.11,217.1,213.2936,216.29,1098101,0
+VIG.US,D,20251015,000000,217.16,218.865,215.54,217.05,1083100,0
+VIG.US,D,20251016,000000,217.3928,217.5,214.36,215.16,1147455,0
+VIG.US,D,20251017,000000,214.79,216.06,214.25,215.74,1319136,0
+VIG.US,D,20251020,000000,216.505,217.51,216.47,217.26,1154882,0
+VIG.US,D,20251021,000000,217.26,218.24,217,217.13,1068559,0
+VIG.US,D,20251022,000000,217.31,217.39,215.61,216.25,1409353,0
+VIG.US,D,20251023,000000,216.37,217.555,216.25,217.13,1007842,0
+VIG.US,D,20251024,000000,218.5399,219.14,218.2199,218.51,1006142,0
+VIG.US,D,20251027,000000,219.485,220.04,218.9,219.97,1206973,0
+VIG.US,D,20251028,000000,220.225,220.49,219.485,219.55,1379642,0
+VIG.US,D,20251029,000000,219.105,219.54,217.2607,218.2,1612084,0
+VIG.US,D,20251030,000000,217.867,219.23,217.71,217.82,1864763,0
+VIG.US,D,20251031,000000,217.4,217.69,216.02,217.06,2165079,0
+VIG.US,D,20251103,000000,217.25,217.25,214.75,215.97,1519572,0
+VIG.US,D,20251104,000000,214.765,216.15,214.53,215.38,1522521,0
+VIG.US,D,20251105,000000,215.18,217.12,215.18,216.26,1735253,0
+VIG.US,D,20251106,000000,215.78,216.22,214.75,215.35,1826216,0
+VIG.US,D,20251107,000000,215.17,215.65,213.55,215.64,1928291,0
+VIG.US,D,20251110,000000,216.46,217.5402,215.71,217.25,1519097,0
+VIG.US,D,20251111,000000,217.5,219.18,217.32,218.83,1126413,0
+VIG.US,D,20251112,000000,219.4645,220.3797,219.375,220.1,1184256,0
+VIG.US,D,20251113,000000,219.325,220.0003,217.38,217.7,1472813,0
+VIG.US,D,20251114,000000,216.26,218.075,215.7001,217.03,1551905,0
+VIG.US,D,20251117,000000,216.32,217.305,214.415,215.02,1791775,0
+VIG.US,D,20251118,000000,214.3919,215.56,213.34,214.33,2371352,0
+VIG.US,D,20251119,000000,214,215.775,213.99,215.05,1314615,0
+VIG.US,D,20251120,000000,216.93,218.16,212.91,213.05,2387620,0
+VIG.US,D,20251121,000000,213.5,216.61,213.47,215.26,1660232,0
+VIG.US,D,20251124,000000,215.955,217.515,215.515,216.96,1425408,0
+VIG.US,D,20251125,000000,217.855,220.36,217.0311,219.99,1165872,0
+VIG.US,D,20251126,000000,220.35,222.26,220.32,221.6,1285830,0
+VIG.US,D,20251128,000000,221.69,222.81,221.55,222.67,836000,0
+VIG.US,D,20251201,000000,221.72,221.92,220.41,220.54,2054342,0
+VIG.US,D,20251202,000000,220.9,220.92,219.73,220.32,1408726,0
+VIG.US,D,20251203,000000,220.23,222.0799,220.15,221.87,1422985,0
+VIG.US,D,20251204,000000,221.7705,222.1123,220.63,221.26,1071128,0
+VIG.US,D,20251205,000000,221.77,222.6,221.33,221.59,1233123,0
+VIG.US,D,20251208,000000,222.16,222.31,220.51,220.91,1832949,0
+VIG.US,D,20251209,000000,220.795,221.8661,220.33,220.41,1450115,0
+VIG.US,D,20251210,000000,220.38,223.12,220.13,222.78,1626462,0
+VIG.US,D,20251211,000000,222.25,224.585,222.09,224.45,1604179,0
+VIG.US,D,20251212,000000,223.64,223.75,221.47,222.08,1924121,0
+VIG.US,D,20251215,000000,222.825,222.905,221.07,221.79,1744288,0
+VIG.US,D,20251216,000000,221.43,221.735,219.5,220.31,1361071,0
+VIG.US,D,20251217,000000,220.69,220.89,218.68,218.99,1667325,0
+VIG.US,D,20251218,000000,219.965,220.66,218.84,219.37,1555975,0
+VIG.US,D,20251219,000000,219.97,220.97,219.8,220.66,1605492,0
+VIG.US,D,20251222,000000,220.3,221.18,220.19,220.95,2199384,0
+VIG.US,D,20251223,000000,220.53,221.51,220.3901,221.24,1672870,0
+VIG.US,D,20251224,000000,221.56,222.6699,221.39,222.39,1265618,0
+VIG.US,D,20251226,000000,222.4,222.61419,221.89,222.5,1511276,0
+VIG.US,D,20251229,000000,222.28,222.55,221.58,221.87,1563275,0
+VIG.US,D,20251230,000000,221.785,221.98,221.35,221.47,1259517,0
+VIG.US,D,20251231,000000,221.49,221.52,219.775,219.78,1107494,0
+VIG.US,D,20260102,000000,220.5,220.77,219.48,220.6,2141094,0
+VIG.US,D,20260105,000000,220.92,222.43,220.71,221.93,2494844,0
+VIG.US,D,20260106,000000,221.875,224.385,221.7601,224.07,2118578,0
+VIG.US,D,20260107,000000,224.02,224.25,222.3,222.46,1695324,0
+VIG.US,D,20260108,000000,221.84,223.6203,221.785,223.22,1746243,0
+VIG.US,D,20260109,000000,223.65,225.24,223.57,224.76,1533447,0
+VIG.US,D,20260112,000000,224.14,225.86,223.761,225.61,2164265,0
+VIG.US,D,20260113,000000,225.71,225.785,224.165,224.8,1487902,0
+VIG.US,D,20260114,000000,224.167,224.68,223.25,224.68,1332197,0
+VIG.US,D,20260115,000000,225.78,225.92,224.95,225.14,1307328,0
+VIG.US,D,20260116,000000,225.21,225.97,224.8,225.64,1600746,0
+VIG.US,D,20260120,000000,222.99,223.72,221.615,221.87,2944915,0
+VIG.US,D,20260121,000000,222.535,224.77,221.965,223.88,2644812,0
+VIG.US,D,20260122,000000,225,225.3487,223.86,224.07,1318118,0
+VIG.US,D,20260123,000000,223.38,223.5651,222.48,223.14,1435691,0
+VIG.US,D,20260126,000000,223.64,224.97,223.5,224.58,1642701,0
+VIG.US,D,20260127,000000,224.23,224.73,223.955,224.45,1332008,0
+VIG.US,D,20260128,000000,224.45,224.55,223.24,223.92,1539028,0
+VIG.US,D,20260129,000000,224.2,225.04,222.445,224.31,2057349,0
+VIG.US,D,20260130,000000,223.64,224.28,222.29,224.02,2356215,0
+VIG.US,D,20260202,000000,223.83,226.395,223.83,226.23,1501511,0
+VIG.US,D,20260203,000000,225.81,227.0725,223.68,225.33,1843498,0
+VIG.US,D,20260204,000000,226.12,227.16,225.3238,226.54,1846221,0
+VIG.US,D,20260205,000000,226.165,226.61,224.26,224.62,1933718,0
+VIG.US,D,20260206,000000,226.655,229.8,226.3901,229.53,1405885,0
+VIG.US,D,20260209,000000,229.335,230.15,229.02,229.69,1310062,0
+VIG.US,D,20260210,000000,229.98,230.53,228.94,229.08,1020156,0
+VIG.US,D,20260211,000000,230.38,230.38,228.62,229.36,1085502,0
+VIG.US,D,20260212,000000,229.91,230.225,226.47,226.52,2017305,0
+VIG.US,D,20260213,000000,226.465,228.53,225.95,227.26,1848730,0
+VIG.US,D,20260217,000000,226.86,227.82,226.0999,227.18,1865176,0
+VIG.US,D,20260218,000000,227.51,228.5125,226.845,227.86,1166945,0
diff --git a/daily/us/nyse etfs/2/vis.us.txt b/daily/us/nyse etfs/2/vis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35a54ef172aaf4e410effdd1d3dcb0a0b8053264
--- /dev/null
+++ b/daily/us/nyse etfs/2/vis.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIS.US,D,20050225,000000,45.0344,45.0344,45.0344,45.0344,963.24045055599,0
+VIS.US,D,20050301,000000,45.1824,45.2644,45.1568,45.2258,7441.5642378916,0
+VIS.US,D,20050302,000000,45.1657,45.4984,45.1657,45.3828,840.683043072,0
+VIS.US,D,20050303,000000,45.4392,45.5261,45.1914,45.5261,3962.3518849369,0
+VIS.US,D,20050304,000000,45.7334,46.0997,45.7254,46.0997,4201.3894730876,0
+VIS.US,D,20050307,000000,46.3228,46.4156,46.3061,46.3515,4677.4389071162,0
+VIS.US,D,20050308,000000,46.3326,46.3592,46.2547,46.2547,4440.4270612381,0
+VIS.US,D,20050309,000000,45.9752,46.074,45.9752,46.0009,4317.8696537542,0
+VIS.US,D,20050310,000000,45.9001,45.9061,45.6642,45.8587,4799.9963146003,0
+VIS.US,D,20050311,000000,46.0147,46.0147,45.7501,45.7501,1920.4036742946,0
+VIS.US,D,20050314,000000,45.8834,45.9485,45.7828,45.8005,5518.1219501883,0
+VIS.US,D,20050315,000000,45.9238,45.9238,45.8163,45.8163,3598.7311470299,0
+VIS.US,D,20050316,000000,45.7077,45.7077,45.2258,45.29,4440.4270612381,0
+VIS.US,D,20050317,000000,45.3591,45.4747,45.2723,45.3069,4556.9072419047,0
+VIS.US,D,20050318,000000,45.3828,45.3828,45.3069,45.3069,719.13850672424,0
+VIS.US,D,20050321,000000,45.2258,45.3918,45.2258,45.376,1679.3403438715,0
+VIS.US,D,20050322,000000,45.5833,45.6148,45.4006,45.4006,1801.8977513556,0
+VIS.US,D,20050323,000000,45.1657,45.1657,44.9484,44.9484,5881.7426880953,0
+VIS.US,D,20050324,000000,45.29,45.29,45.1657,45.1657,2642.5807944275,0
+VIS.US,D,20050328,000000,45.2476,45.2476,45.1735,45.2258,963.24045055599,0
+VIS.US,D,20050329,000000,45.0432,45.142,44.4825,44.4825,6603.9198082283,0
+VIS.US,D,20050330,000000,44.6809,44.9574,44.6809,44.9574,600.63258378518,0
+VIS.US,D,20050331,000000,45.0511,45.0917,44.9831,44.9831,3000.1243055172,0
+VIS.US,D,20050401,000000,45.1657,45.1657,44.5821,44.5821,3360.7064300155,0
+VIS.US,D,20050404,000000,44.4164,44.6513,44.4164,44.6513,31320.001274546,0
+VIS.US,D,20050405,000000,44.6809,44.8329,44.6661,44.8329,2757.0352328217,0
+VIS.US,D,20050406,000000,44.9909,45.0975,44.8912,44.909,4556.9072419047,0
+VIS.US,D,20050407,000000,45.059,45.1321,45.059,45.1321,6840.9316541064,0
+VIS.US,D,20050408,000000,45.0087,45.0087,44.8418,44.8418,1440.302755721,0
+VIS.US,D,20050411,000000,44.7333,44.8498,44.6898,44.7747,840.683043072,0
+VIS.US,D,20050412,000000,44.7263,44.7263,44.3146,44.6513,3360.7064300155,0
+VIS.US,D,20050413,000000,44.9574,44.9574,44.2988,44.3482,3360.7064300155,0
+VIS.US,D,20050414,000000,44.0846,44.0846,43.7815,43.8003,1078.7077600864,0
+VIS.US,D,20050415,000000,43.6314,43.6314,43.1812,43.1812,5160.5784390986,0
+VIS.US,D,20050418,000000,43.0489,43.2138,42.733,43.0943,6240.2990703212,0
+VIS.US,D,20050419,000000,43.2216,43.285,43.198,43.2483,1558.80867866,0
+VIS.US,D,20050420,000000,43.5406,43.5406,42.9502,42.9502,1801.8977513556,0
+VIS.US,D,20050421,000000,43.2937,43.5406,43.2583,43.5406,1920.4036742946,0
+VIS.US,D,20050422,000000,43.6403,43.7401,43.2059,43.2059,5277.0586197652,0
+VIS.US,D,20050425,000000,43.8003,43.9256,43.6493,43.6493,1201.2651675703,0
+VIS.US,D,20050426,000000,43.817,43.817,43.4754,43.4754,1920.4036742946,0
+VIS.US,D,20050427,000000,42.966,43.4053,42.966,43.4053,1317.7453482369,0
+VIS.US,D,20050428,000000,43.2306,43.2483,42.8583,42.8583,5038.0210316146,0
+VIS.US,D,20050429,000000,42.6984,43.2059,42.6984,43.2059,30119.748978111,0
+VIS.US,D,20050502,000000,43.6077,43.6077,43.3411,43.5327,3360.7064300155,0
+VIS.US,D,20050503,000000,43.423,43.423,43.423,43.423,241.06333042306,0
+VIS.US,D,20050504,000000,43.4666,43.6245,43.4666,43.6245,3480.2252240909,0
+VIS.US,D,20050505,000000,43.665,43.665,43.665,43.665,117.49305180284,0
+VIS.US,D,20050506,000000,43.8921,43.98,43.7479,43.8594,38522.527924286,0
+VIS.US,D,20050509,000000,43.8003,44.0411,43.7647,44.0411,1440.302755721,0
+VIS.US,D,20050510,000000,43.7568,43.824,43.5011,43.5919,4799.9963146003,0
+VIS.US,D,20050511,000000,43.6561,43.9553,43.3589,43.9553,3480.2252240909,0
+VIS.US,D,20050512,000000,43.9009,43.9256,43.423,43.423,2519.0105158073,0
+VIS.US,D,20050513,000000,43.433,43.509,43.3491,43.4497,2041.9482106423,0
+VIS.US,D,20050516,000000,43.3836,43.5919,43.3836,43.5919,1558.80867866,0
+VIS.US,D,20050517,000000,43.584,43.6561,43.4754,43.4754,1679.3403438715,0
+VIS.US,D,20050518,000000,44.2988,44.8498,44.2406,44.7827,5277.0586197652,0
+VIS.US,D,20050519,000000,44.749,44.8498,44.6581,44.8498,3360.7064300155,0
+VIS.US,D,20050520,000000,44.7175,44.7658,44.6581,44.7175,1317.7453482369,0
+VIS.US,D,20050523,000000,44.9149,45.2002,44.909,45.1824,5400.6288983855,0
+VIS.US,D,20050524,000000,44.9662,45.0156,44.8813,45.0156,1920.4036742946,0
+VIS.US,D,20050525,000000,44.749,44.749,44.5743,44.5743,1801.8977513556,0
+VIS.US,D,20050526,000000,44.9317,44.9484,44.7994,44.8576,2280.985798793,0
+VIS.US,D,20050527,000000,44.8813,44.9662,44.8813,44.9662,1440.302755721,0
+VIS.US,D,20050531,000000,44.8084,44.8084,44.8084,44.8084,1558.80867866,0
+VIS.US,D,20050601,000000,44.9,45.1232,44.9,44.9662,5518.1219501883,0
+VIS.US,D,20050602,000000,45.066,45.1657,45.059,45.066,2280.985798793,0
+VIS.US,D,20050603,000000,45.0817,45.0817,44.8161,44.8161,3122.6817130012,0
+VIS.US,D,20050606,000000,44.6661,44.8329,44.6661,44.8241,5997.2099976257,0
+VIS.US,D,20050607,000000,44.8745,45.448,44.8745,45.2171,1801.8977513556,0
+VIS.US,D,20050608,000000,45.0817,45.0817,45.0087,45.0087,358.55638222589,0
+VIS.US,D,20050609,000000,44.5674,44.7747,44.5417,44.7747,719.13850672424,0
+VIS.US,D,20050610,000000,44.6661,44.673,44.6,44.6,1078.7077600864,0
+VIS.US,D,20050613,000000,44.9317,44.9317,44.8498,44.8498,1679.3403438715,0
+VIS.US,D,20050614,000000,44.8813,44.9227,44.8084,44.8576,15002.647269859,0
+VIS.US,D,20050615,000000,44.8576,44.8576,44.673,44.7392,2400.5045928682,0
+VIS.US,D,20050616,000000,44.9574,45.0432,44.9,45.0432,1201.2651675703,0
+VIS.US,D,20050617,000000,45.2476,45.4392,45.2476,45.4312,8998.3471742791,0
+VIS.US,D,20050620,000000,45.3167,45.3167,45.142,45.142,2400.5045928682,0
+VIS.US,D,20050621,000000,45.2091,45.2171,45.0087,45.066,3360.7064300155,0
+VIS.US,D,20050622,000000,45.2476,45.2723,44.9662,44.9909,2757.0352328217,0
+VIS.US,D,20050623,000000,45.0087,45.0344,44.2821,44.2909,5160.5784390986,0
+VIS.US,D,20050624,000000,43.824,43.824,43.6314,43.6314,1078.7077600864,0
+VIS.US,D,20050627,000000,43.7014,43.7014,43.5159,43.6927,2757.0352328217,0
+VIS.US,D,20050628,000000,44.1251,44.2988,44.1004,44.2821,2884.6569959869,0
+VIS.US,D,20050629,000000,44.3847,44.5506,44.3423,44.3423,2642.5807944275,0
+VIS.US,D,20050630,000000,44.4736,44.4963,44.0747,44.0747,2519.0105158073,0
+VIS.US,D,20050701,000000,44.1744,44.208,44.049,44.049,16201.886695157,0
+VIS.US,D,20050705,000000,44.0333,44.3758,44.0333,44.3758,1317.7453482369,0
+VIS.US,D,20050706,000000,44.3058,44.3225,44.0747,44.0747,4440.4270612381,0
+VIS.US,D,20050707,000000,43.7014,43.8003,43.6156,43.8003,1558.80867866,0
+VIS.US,D,20050708,000000,44.1161,44.6997,44.1161,44.6997,6360.8307355327,0
+VIS.US,D,20050711,000000,44.909,44.9909,44.909,44.9484,2642.5807944275,0
+VIS.US,D,20050712,000000,45.0432,45.0432,44.7827,44.9149,1440.302755721,0
+VIS.US,D,20050713,000000,44.9484,44.9484,44.8241,44.9484,2041.9482106423,0
+VIS.US,D,20050714,000000,45.2348,45.2723,45.1232,45.1657,6477.3109161993,0
+VIS.US,D,20050715,000000,45.0008,45.2171,45.0008,45.2171,3000.1243055172,0
+VIS.US,D,20050718,000000,45.0748,45.142,45.059,45.059,963.24045055599,0
+VIS.US,D,20050719,000000,45.066,45.4885,45.066,45.4885,77640.624076676,0
+VIS.US,D,20050720,000000,45.2802,46.0009,45.2802,46.0009,3360.7064300155,0
+VIS.US,D,20050721,000000,46.1688,46.1688,45.7925,45.7925,2159.4412624452,0
+VIS.US,D,20050722,000000,45.8489,45.9654,45.7334,45.9654,3719.2628122414,0
+VIS.US,D,20050725,000000,46.0059,46.0059,45.6317,45.6317,5400.6288983855,0
+VIS.US,D,20050726,000000,45.7738,45.8687,45.6988,45.8005,1679.3403438715,0
+VIS.US,D,20050727,000000,45.8765,45.8765,45.7166,45.8765,2642.5807944275,0
+VIS.US,D,20050728,000000,45.9752,46.2408,45.9752,46.2408,1920.4036742946,0
+VIS.US,D,20050729,000000,46.2635,46.2635,46.0484,46.0484,2642.5807944275,0
+VIS.US,D,20050801,000000,46.1244,46.2339,46.0394,46.1767,4201.3894730876,0
+VIS.US,D,20050802,000000,45.9654,46.1065,45.9654,46.0305,11877.939814585,0
+VIS.US,D,20050803,000000,45.8005,45.9654,45.8005,45.8765,2642.5807944275,0
+VIS.US,D,20050804,000000,45.9161,45.9161,45.5833,45.5833,2884.6569959869,0
+VIS.US,D,20050805,000000,45.5507,45.5507,45.29,45.298,963.24045055599,0
+VIS.US,D,20050808,000000,45.3681,45.3681,45.142,45.142,1440.302755721,0
+VIS.US,D,20050809,000000,45.3257,45.5349,45.3257,45.4747,3962.3518849369,0
+VIS.US,D,20050810,000000,45.5833,45.6148,45.5833,45.6148,1317.7453482369,0
+VIS.US,D,20050811,000000,45.6238,45.6238,45.5577,45.5744,1679.3403438715,0
+VIS.US,D,20050812,000000,45.6495,45.6899,45.4885,45.6899,719.13850672424,0
+VIS.US,D,20050815,000000,45.8163,45.8163,45.7659,45.7659,719.13850672424,0
+VIS.US,D,20050816,000000,45.6317,45.6317,45.2091,45.2091,4556.9072419047,0
+VIS.US,D,20050817,000000,45.2407,45.4747,45.2407,45.4233,3242.2005070764,0
+VIS.US,D,20050818,000000,45.2348,45.2348,45.1232,45.1568,1558.80867866,0
+VIS.US,D,20050819,000000,45.2644,45.4075,45.2644,45.29,2280.985798793,0
+VIS.US,D,20050822,000000,45.4233,45.5981,45.2555,45.2802,38878.045693103,0
+VIS.US,D,20050823,000000,45.2258,45.3424,45.0817,45.2171,1920.4036742946,0
+VIS.US,D,20050824,000000,45.0511,45.2258,44.8329,44.8418,3838.7816063168,0
+VIS.US,D,20050825,000000,44.8745,44.9574,44.8745,44.9,1317.7453482369,0
+VIS.US,D,20050826,000000,44.7914,44.8241,44.5821,44.6898,5160.5784390986,0
+VIS.US,D,20050829,000000,44.6325,44.9751,44.6325,44.9751,840.683043072,0
+VIS.US,D,20050830,000000,44.4251,44.5674,44.3758,44.3758,600.63258378518,0
+VIS.US,D,20050831,000000,44.5506,44.7914,44.5506,44.7914,479.08804743742,0
+VIS.US,D,20050901,000000,45.2171,45.2171,45.0917,45.1735,9120.9045817631,0
+VIS.US,D,20050902,000000,45.2171,45.3334,45.1568,45.1568,3838.7816063168,0
+VIS.US,D,20050906,000000,45.6642,45.7166,45.5833,45.7166,5277.0586197652,0
+VIS.US,D,20050907,000000,45.7254,45.8094,45.606,45.7925,2757.0352328217,0
+VIS.US,D,20050908,000000,45.6564,45.7334,45.606,45.606,2280.985798793,0
+VIS.US,D,20050909,000000,45.6495,45.8765,45.606,45.832,1801.8977513556,0
+VIS.US,D,20050912,000000,45.9398,46.1767,45.9398,46.1767,1317.7453482369,0
+VIS.US,D,20050913,000000,45.9328,46.0305,45.8094,45.9061,5638.6536153998,0
+VIS.US,D,20050914,000000,45.9061,45.9061,45.5082,45.5438,1558.80867866,0
+VIS.US,D,20050915,000000,45.5507,45.5833,45.4569,45.4648,5400.6288983855,0
+VIS.US,D,20050916,000000,45.7828,45.8687,45.6238,45.7828,1679.3403438715,0
+VIS.US,D,20050919,000000,45.5577,45.5577,45.2171,45.2171,1440.302755721,0
+VIS.US,D,20050920,000000,45.4075,45.5171,45.0344,45.0344,2400.5045928682,0
+VIS.US,D,20050921,000000,44.757,44.8813,44.5911,44.6898,4677.4389071162,0
+VIS.US,D,20050922,000000,44.515,44.9831,44.515,44.9831,12842.193136277,0
+VIS.US,D,20050923,000000,44.757,45.2555,44.757,45.2555,1558.80867866,0
+VIS.US,D,20050926,000000,45.376,45.376,45.0432,45.059,4201.3894730876,0
+VIS.US,D,20050927,000000,45.1143,45.5261,44.9909,45.3918,4440.4270612381,0
+VIS.US,D,20050928,000000,45.4648,45.4984,45.2407,45.4006,2159.4412624452,0
+VIS.US,D,20050929,000000,45.1914,45.6317,45.0432,45.6317,2400.5045928682,0
+VIS.US,D,20050930,000000,45.6642,45.8587,45.6642,45.8587,840.683043072,0
+VIS.US,D,20051003,000000,45.9161,46.0147,45.7501,45.7738,12002.522964341,0
+VIS.US,D,20051004,000000,45.9161,45.991,45.4233,45.4233,1920.4036742946,0
+VIS.US,D,20051005,000000,45.4233,45.4233,44.673,44.673,3122.6817130012,0
+VIS.US,D,20051006,000000,45.2002,45.2002,44.6513,44.7263,1801.8977513556,0
+VIS.US,D,20051007,000000,45.2171,45.29,45.0748,45.2723,5757.1595383388,0
+VIS.US,D,20051010,000000,45.1064,45.1657,44.9574,45.0008,3838.7816063168,0
+VIS.US,D,20051011,000000,45.1508,45.1508,44.757,44.757,16440.924283308,0
+VIS.US,D,20051012,000000,44.7095,44.8161,44.4667,44.5506,9479.460963989,0
+VIS.US,D,20051013,000000,44.4251,44.5911,44.3847,44.5911,4440.4270612381,0
+VIS.US,D,20051014,000000,44.7747,45.0255,44.7747,45.0255,2519.0105158073,0
+VIS.US,D,20051017,000000,44.8813,44.9831,44.7827,44.9831,1440.302755721,0
+VIS.US,D,20051018,000000,44.9227,44.9227,44.7175,44.7658,5400.6288983855,0
+VIS.US,D,20051019,000000,44.5318,45.2348,44.5318,45.2348,840.683043072,0
+VIS.US,D,20051020,000000,45.1568,45.3334,44.6581,44.757,4919.5151086755,0
+VIS.US,D,20051021,000000,44.749,44.749,44.524,44.524,18720.897210964,0
+VIS.US,D,20051024,000000,44.7914,45.2258,44.7914,45.2258,3598.7311470299,0
+VIS.US,D,20051025,000000,45.1508,45.1657,44.8241,45.1064,5638.6536153998,0
+VIS.US,D,20051026,000000,45.1143,45.1321,44.8241,44.8241,963.24045055599,0
+VIS.US,D,20051027,000000,44.4251,44.4251,44.208,44.208,1440.302755721,0
+VIS.US,D,20051028,000000,44.5061,44.9751,44.5061,44.9751,3000.1243055172,0
+VIS.US,D,20051031,000000,45.298,45.4648,45.2407,45.4155,2041.9482106423,0
+VIS.US,D,20051101,000000,45.2555,45.29,45.1657,45.2091,15963.861978141,0
+VIS.US,D,20051102,000000,45.4233,45.7501,45.3918,45.7501,6118.7545339734,0
+VIS.US,D,20051103,000000,46.0236,46.1154,45.9398,45.9398,4556.9072419047,0
+VIS.US,D,20051104,000000,45.9575,45.9575,45.7166,45.8489,8881.8669936125,0
+VIS.US,D,20051107,000000,46.0236,46.152,46.0009,46.1244,1679.3403438715,0
+VIS.US,D,20051108,000000,45.7828,45.9328,45.7828,45.8765,8641.8165343257,0
+VIS.US,D,20051109,000000,45.7501,46.2014,45.7501,46.0236,10916.725106301,0
+VIS.US,D,20051110,000000,46.1244,46.4412,45.8489,46.4412,2642.5807944275,0
+VIS.US,D,20051111,000000,46.5162,46.6989,46.5162,46.6752,6603.9198082283,0
+VIS.US,D,20051114,000000,46.6081,46.6654,46.5162,46.6654,16681.98761373,0
+VIS.US,D,20051115,000000,46.6654,46.7839,46.5162,46.5162,5997.2099976257,0
+VIS.US,D,20051116,000000,46.6752,46.7641,46.6565,46.6821,1440.302755721,0
+VIS.US,D,20051117,000000,46.8243,47.2202,46.8243,47.2202,5997.2099976257,0
+VIS.US,D,20051118,000000,47.626,47.6842,47.4671,47.626,5757.1595383388,0
+VIS.US,D,20051121,000000,47.7988,48.1335,47.6438,48.0229,5038.0210316146,0
+VIS.US,D,20051122,000000,47.9992,48.2272,47.8659,48.2272,11877.939814585,0
+VIS.US,D,20051123,000000,48.1502,48.3329,48.1502,48.167,4440.4270612381,0
+VIS.US,D,20051125,000000,48.2332,48.2648,48.1572,48.2648,1801.8977513556,0
+VIS.US,D,20051128,000000,48.2885,48.2885,47.8995,47.9241,15963.861978141,0
+VIS.US,D,20051129,000000,47.9518,48.2085,47.9518,48.0386,13679.83756594,0
+VIS.US,D,20051130,000000,48.1335,48.2272,47.9922,47.9922,4677.4389071162,0
+VIS.US,D,20051201,000000,48.4336,48.6163,48.4336,48.5086,22199.096692782,0
+VIS.US,D,20051202,000000,48.4583,48.4583,48.2648,48.3764,27600.738462304,0
+VIS.US,D,20051205,000000,48.3575,48.3575,47.9992,48.167,11877.939814585,0
+VIS.US,D,20051206,000000,48.4079,48.5995,48.2174,48.2174,9960.5747536989,0
+VIS.US,D,20051207,000000,48.3141,48.3141,47.8659,47.9163,6718.3742466224,0
+VIS.US,D,20051208,000000,47.9607,47.9854,47.7169,47.7169,2519.0105158073,0
+VIS.US,D,20051209,000000,47.9163,48.2085,47.8729,48.091,2041.9482106423,0
+VIS.US,D,20051212,000000,48.3141,48.3141,47.9992,48.1068,1558.80867866,0
+VIS.US,D,20051213,000000,47.9992,48.2963,47.9685,48.1502,6718.3742466224,0
+VIS.US,D,20051214,000000,48.4336,48.633,48.3922,48.5155,2280.985798793,0
+VIS.US,D,20051215,000000,48.5738,48.5738,48.3665,48.4523,2159.4412624452,0
+VIS.US,D,20051216,000000,48.7673,48.8166,48.5472,48.5659,6118.7545339734,0
+VIS.US,D,20051219,000000,48.4998,48.4998,47.9775,47.9775,3962.3518849369,0
+VIS.US,D,20051220,000000,47.9775,48.2499,47.9775,48.0149,4079.8449367398,0
+VIS.US,D,20051221,000000,48.3764,48.5086,48.1838,48.3053,2280.985798793,0
+VIS.US,D,20051222,000000,48.2272,48.3852,48.2272,48.3575,1801.8977513556,0
+VIS.US,D,20051223,000000,48.4998,48.5323,48.4583,48.4662,1801.8977513556,0
+VIS.US,D,20051227,000000,48.5926,48.6992,47.9922,47.9922,132722.58220721,0
+VIS.US,D,20051228,000000,48.0081,48.1157,47.9321,48.1157,3360.7064300155,0
+VIS.US,D,20051229,000000,48.2085,48.3418,48.1335,48.1335,5160.5784390986,0
+VIS.US,D,20051230,000000,47.8826,47.8826,47.7899,47.8826,2642.5807944275,0
+VIS.US,D,20060103,000000,47.9163,47.9321,47.3526,47.9321,7919.6394141928,0
+VIS.US,D,20060104,000000,48.2272,48.4426,48.2272,48.4426,5757.1595383388,0
+VIS.US,D,20060105,000000,48.3764,48.3764,48.2085,48.3141,6118.7545339734,0
+VIS.US,D,20060106,000000,48.4908,48.7071,48.4079,48.7071,2642.5807944275,0
+VIS.US,D,20060109,000000,48.8246,49.0083,48.7416,48.9569,7441.5642378916,0
+VIS.US,D,20060110,000000,48.8581,48.9657,48.7909,48.9657,2159.4412624452,0
+VIS.US,D,20060111,000000,48.9657,48.9657,48.716,48.9569,3962.3518849369,0
+VIS.US,D,20060112,000000,48.8166,48.8166,48.5995,48.6489,2884.6569959869,0
+VIS.US,D,20060113,000000,48.5155,48.5659,48.3764,48.4908,3242.2005070764,0
+VIS.US,D,20060117,000000,48.2648,48.2648,47.9992,48.1423,6718.3742466224,0
+VIS.US,D,20060118,000000,48.0821,48.2332,48.0732,48.2174,2400.5045928682,0
+VIS.US,D,20060119,000000,48.3141,48.633,48.2648,48.5836,2884.6569959869,0
+VIS.US,D,20060120,000000,48.3999,48.3999,47.5332,47.5332,5038.0210316146,0
+VIS.US,D,20060123,000000,47.6438,47.6842,47.5579,47.6586,36360.048048432,0
+VIS.US,D,20060124,000000,47.9163,48.0989,47.8569,48.0989,3360.7064300155,0
+VIS.US,D,20060125,000000,48.0989,48.1423,47.8304,47.9241,19560.5673829,0
+VIS.US,D,20060126,000000,48.2411,48.5235,48.2411,48.5155,61680.813583079,0
+VIS.US,D,20060127,000000,48.4169,48.7337,48.4169,48.6992,2642.5807944275,0
+VIS.US,D,20060130,000000,48.7071,48.865,48.7071,48.7909,3242.2005070764,0
+VIS.US,D,20060131,000000,48.6992,48.9756,48.633,48.8079,90120.209346182,0
+VIS.US,D,20060201,000000,48.8166,49.1247,48.7585,49.101,132362.00008271,0
+VIS.US,D,20060202,000000,48.9923,49.0487,48.5836,48.6992,33843.063274897,0
+VIS.US,D,20060203,000000,48.5738,48.8166,48.5659,48.6232,15002.647269859,0
+VIS.US,D,20060206,000000,48.6232,48.8246,48.6063,48.7979,29999.217312899,0
+VIS.US,D,20060207,000000,48.8246,48.874,48.3497,48.3575,10439.662801137,0
+VIS.US,D,20060208,000000,48.482,48.7337,48.3141,48.7337,12241.560552492,0
+VIS.US,D,20060209,000000,48.6903,49.0743,48.6903,48.9154,10563.233079757,0
+VIS.US,D,20060210,000000,48.9154,49.2234,48.7337,49.2234,5518.1219501883,0
+VIS.US,D,20060213,000000,49.1405,49.2146,48.9154,49.0487,7800.1206201175,0
+VIS.US,D,20060214,000000,49.0487,49.7586,49.0487,49.6746,14036.368205893,0
+VIS.US,D,20060215,000000,49.5809,49.9056,49.5809,49.9056,2159.4412624452,0
+VIS.US,D,20060216,000000,49.95,49.95,49.8158,49.9136,8281.2344098273,0
+VIS.US,D,20060217,000000,50.0004,50.2147,49.9679,50.1989,2280.985798793,0
+VIS.US,D,20060221,000000,50.3341,50.3341,49.9056,50.0577,13918.875154091,0
+VIS.US,D,20060222,000000,50.2236,50.5819,50.2236,50.4576,16799.480665533,0
+VIS.US,D,20060223,000000,50.3341,50.6096,50.3243,50.4576,12002.522964341,0
+VIS.US,D,20060224,000000,50.3587,50.5731,50.2601,50.5731,5038.0210316146,0
+VIS.US,D,20060227,000000,50.7409,50.9157,50.731,50.8663,14640.039403087,0
+VIS.US,D,20060228,000000,50.7063,50.7063,50.1317,50.2502,15002.647269859,0
+VIS.US,D,20060301,000000,50.3994,50.7063,50.3341,50.658,38998.577358315,0
+VIS.US,D,20060302,000000,50.5573,50.5819,50.3845,50.5573,7560.0701608306,0
+VIS.US,D,20060303,000000,50.4052,51.048,50.3677,50.7409,4799.9963146003,0
+VIS.US,D,20060306,000000,50.6737,50.6984,50.2057,50.343,17279.581584107,0
+VIS.US,D,20060307,000000,50.2838,50.3914,50.0429,50.2236,13321.281183715,0
+VIS.US,D,20060308,000000,50.0172,50.2404,49.7664,50.1821,5757.1595383388,0
+VIS.US,D,20060309,000000,50.1496,50.4141,50.0903,50.116,8881.8669936125,0
+VIS.US,D,20060310,000000,50.0251,50.651,49.959,50.5147,7679.5889549059,0
+VIS.US,D,20060313,000000,50.8258,50.882,50.5573,50.5573,9238.3976335659,0
+VIS.US,D,20060314,000000,50.651,51.2346,50.651,51.1319,62037.344223033,0
+VIS.US,D,20060315,000000,51.4172,51.9078,51.3401,51.8497,27600.738462304,0
+VIS.US,D,20060316,000000,51.973,52.216,51.9078,51.9889,26521.017831081,0
+VIS.US,D,20060317,000000,52.0817,52.3088,52.0391,52.2258,18240.79629239,0
+VIS.US,D,20060320,000000,52.3344,52.4064,52.1182,52.2771,53042.035662162,0
+VIS.US,D,20060321,000000,52.3344,52.5003,51.9168,51.9168,8519.2591268417,0
+VIS.US,D,20060322,000000,51.9889,52.4648,51.9889,52.4648,22320.64122913,0
+VIS.US,D,20060323,000000,52.293,52.3166,51.9335,52.1557,30841.926098243,0
+VIS.US,D,20060324,000000,52.1557,52.3462,52.0748,52.2258,18599.352674616,0
+VIS.US,D,20060327,000000,52.1636,52.2407,52.0491,52.1893,8519.2591268417,0
+VIS.US,D,20060328,000000,52.2258,52.3817,51.8072,51.8921,15240.671986873,0
+VIS.US,D,20060329,000000,52.0994,52.4913,52.0748,52.4064,8758.2967149923,0
+VIS.US,D,20060330,000000,52.4913,52.751,52.3018,52.4825,19320.516923613,0
+VIS.US,D,20060331,000000,52.6829,52.6918,52.4913,52.5575,12479.585269505,0
+VIS.US,D,20060403,000000,52.751,53.1164,52.7431,52.7718,76078.776784608,0
+VIS.US,D,20060404,000000,52.7342,53.064,52.5921,53.0058,10563.233079757,0
+VIS.US,D,20060405,000000,53.1401,53.1805,52.8054,53.1222,19200.998129537,0
+VIS.US,D,20060406,000000,53.0581,53.1164,52.8478,53.1005,14760.5710683,0
+VIS.US,D,20060407,000000,53.3818,53.3818,52.526,52.6325,13441.812848925,0
+VIS.US,D,20060410,000000,52.6,52.751,52.4164,52.5575,11155.762694452,0
+VIS.US,D,20060411,000000,52.6997,52.6997,52.1083,52.2604,21002.895880893,0
+VIS.US,D,20060412,000000,52.3088,52.7175,52.3088,52.7175,20159.174224413,0
+VIS.US,D,20060413,000000,52.4558,52.7648,52.4164,52.4164,9842.0688307598,0
+VIS.US,D,20060417,000000,52.5417,52.5744,52.0324,52.2604,24962.209152422,0
+VIS.US,D,20060418,000000,52.4648,53.5271,52.4558,53.4669,9120.9045817631,0
+VIS.US,D,20060419,000000,53.7907,53.9328,53.4906,53.9258,23162.337143337,0
+VIS.US,D,20060420,000000,53.9902,54.2309,53.8647,54.1085,14036.368205893,0
+VIS.US,D,20060421,000000,54.3336,54.4324,53.9161,54.1165,14159.938484514,0
+VIS.US,D,20060424,000000,54.1165,54.2053,53.9812,54.1481,8399.7403327664,0
+VIS.US,D,20060425,000000,53.9722,53.9722,53.608,53.7078,10200.625212985,0
+VIS.US,D,20060426,000000,53.8993,54.1244,53.8075,53.9161,13080.217853291,0
+VIS.US,D,20060427,000000,53.3958,54.075,53.3958,53.6899,21479.958186058,0
+VIS.US,D,20060428,000000,53.5171,53.8489,53.4906,53.6307,11279.332973073,0
+VIS.US,D,20060501,000000,53.8164,53.9635,53.5843,53.6899,20403.276168244,0
+VIS.US,D,20060502,000000,53.8726,54.0918,53.6564,54.0918,179760.31777379,0
+VIS.US,D,20060503,000000,54.1649,54.2409,53.9555,54.1737,15839.278828385,0
+VIS.US,D,20060504,000000,54.6298,54.9072,54.6061,54.8411,15478.696703888,0
+VIS.US,D,20060505,000000,55.2173,55.4572,55.165,55.4405,18356.263601921,0
+VIS.US,D,20060508,000000,55.5006,55.5333,55.2825,55.3832,28923.548166222,0
+VIS.US,D,20060509,000000,55.4672,55.5096,55.3338,55.5006,23278.817324005,0
+VIS.US,D,20060510,000000,55.5401,55.6082,55.3338,55.4405,24835.600260392,0
+VIS.US,D,20060511,000000,55.2893,55.2893,54.7908,54.8678,37800.350804153,0
+VIS.US,D,20060512,000000,54.5439,54.6002,53.9475,53.9475,62761.547085438,0
+VIS.US,D,20060515,000000,53.7828,53.9635,53.3818,53.9635,19799.60497105,0
+VIS.US,D,20060516,000000,54.1649,54.2409,53.7985,53.9328,22199.096692782,0
+VIS.US,D,20060517,000000,53.6633,53.6722,52.751,52.7994,23162.337143337,0
+VIS.US,D,20060518,000000,52.8735,53.0245,52.3255,52.3255,31320.001274546,0
+VIS.US,D,20060519,000000,52.2683,52.6829,52.0077,52.3719,18960.947670251,0
+VIS.US,D,20060522,000000,52.3018,52.4736,51.8328,52.2504,31799.089321983,0
+VIS.US,D,20060523,000000,52.5575,52.7994,52.058,52.058,22800.742147703,0
+VIS.US,D,20060524,000000,51.6739,52.2683,51.3204,51.9168,24722.158693134,0
+VIS.US,D,20060525,000000,52.2683,52.3719,52.0244,52.3719,16081.355029945,0
+VIS.US,D,20060526,000000,52.6325,52.6572,52.4479,52.6395,21479.958186058,0
+VIS.US,D,20060530,000000,52.5507,52.5507,51.8734,51.8734,15240.671986873,0
+VIS.US,D,20060531,000000,51.8072,52.3817,51.8072,52.3255,6360.8307355327,0
+VIS.US,D,20060601,000000,52.4391,52.9901,52.4391,52.9901,32398.709034631,0
+VIS.US,D,20060602,000000,53.2318,53.3335,52.8054,53.0146,19679.073305838,0
+VIS.US,D,20060605,000000,52.8567,52.8567,51.7825,51.7825,16081.355029945,0
+VIS.US,D,20060606,000000,51.973,51.973,51.0914,51.4684,23999.981573001,0
+VIS.US,D,20060607,000000,51.741,51.9652,51.1319,51.1417,25199.220998299,0
+VIS.US,D,20060608,000000,50.9077,51.0568,49.6914,50.9916,23999.981573001,0
+VIS.US,D,20060609,000000,51.0737,51.282,50.6254,50.7063,16681.98761373,0
+VIS.US,D,20060612,000000,50.6659,50.6659,49.7743,49.8158,25679.321916873,0
+VIS.US,D,20060613,000000,49.7427,50.0577,49.4841,49.5009,20640.288014122,0
+VIS.US,D,20060614,000000,49.6667,49.9224,49.5354,49.7586,9361.9679121862,0
+VIS.US,D,20060615,000000,50.2887,51.2346,50.2887,51.2346,20640.288014122,0
+VIS.US,D,20060616,000000,51.2583,51.2583,50.8486,51.1151,16559.430206246,0
+VIS.US,D,20060619,000000,51.282,51.282,50.508,50.5316,23880.462778926,0
+VIS.US,D,20060620,000000,50.6659,50.9077,50.4576,50.5652,19320.516923613,0
+VIS.US,D,20060621,000000,50.731,51.3491,50.731,51.1753,11041.308256058,0
+VIS.US,D,20060622,000000,51.4429,51.4429,50.7488,51.04,15839.278828385,0
+VIS.US,D,20060623,000000,51.1586,51.357,50.8011,51.1674,12241.560552492,0
+VIS.US,D,20060626,000000,51.2908,51.3304,50.9651,51.2257,11519.383432359,0
+VIS.US,D,20060627,000000,51.4172,51.4172,50.7153,50.7409,8519.2591268417,0
+VIS.US,D,20060628,000000,50.7409,50.8743,50.4239,50.8258,12117.990273872,0
+VIS.US,D,20060629,000000,51.0253,52.1182,51.0253,52.1182,19679.073305838,0
+VIS.US,D,20060630,000000,52.2851,52.3255,52.0491,52.1636,30119.748978111,0
+VIS.US,D,20060703,000000,52.5417,52.5417,52.2337,52.4558,17401.126120454,0
+VIS.US,D,20060705,000000,52.0915,52.1636,51.7973,52.0668,76317.814372758,0
+VIS.US,D,20060706,000000,52.2337,52.3719,52.0244,52.1557,20279.705889624,0
+VIS.US,D,20060707,000000,51.7084,51.8565,51.3067,51.4004,23162.337143337,0
+VIS.US,D,20060710,000000,51.6245,51.6561,51.2987,51.4587,13441.812848925,0
+VIS.US,D,20060711,000000,51.4172,51.5998,50.9561,51.5998,22920.260941779,0
+VIS.US,D,20060712,000000,51.5159,51.5159,50.9651,50.9651,10563.233079757,0
+VIS.US,D,20060713,000000,50.5909,50.5909,49.9224,49.95,28441.421505376,0
+VIS.US,D,20060714,000000,49.5809,49.5966,48.9569,49.2056,19320.516923613,0
+VIS.US,D,20060717,000000,49.3409,49.3409,48.8977,49.023,9719.5114232758,0
+VIS.US,D,20060718,000000,49.2323,49.2649,48.6489,49.1405,49082.722390634,0
+VIS.US,D,20060719,000000,49.405,50.3243,49.405,50.3153,25798.840710948,0
+VIS.US,D,20060720,000000,50.2887,50.4664,49.1336,49.1405,20279.705889624,0
+VIS.US,D,20060721,000000,48.9569,48.9569,48.3418,48.4662,41759.664075681,0
+VIS.US,D,20060724,000000,48.9657,49.4495,48.8335,49.3803,17160.062790031,0
+VIS.US,D,20060725,000000,49.182,49.5572,48.8907,49.4673,16681.98761373,0
+VIS.US,D,20060726,000000,49.1089,49.1336,48.6063,48.9065,10080.093547774,0
+VIS.US,D,20060727,000000,49.2649,49.2649,48.6656,48.7585,30241.293514459,0
+VIS.US,D,20060728,000000,48.9923,49.565,48.9382,49.415,136322.32622537,0
+VIS.US,D,20060731,000000,49.2146,49.332,49.1563,49.258,16320.392618095,0
+VIS.US,D,20060801,000000,48.8166,48.8403,48.633,48.7909,37681.844881215,0
+VIS.US,D,20060802,000000,48.9923,49.332,48.9756,49.2146,20520.769220046,0
+VIS.US,D,20060803,000000,49.2146,49.8425,48.9569,49.7082,21841.553181692,0
+VIS.US,D,20060804,000000,50.2887,50.2887,49.332,49.5572,14879.076991238,0
+VIS.US,D,20060807,000000,49.3656,49.4248,49.1247,49.258,16320.392618095,0
+VIS.US,D,20060808,000000,49.3726,49.4317,48.6399,48.7979,124681.39825667,0
+VIS.US,D,20060809,000000,49.0161,49.0398,48.0318,48.0386,64563.444836794,0
+VIS.US,D,20060810,000000,47.8402,48.5472,47.8402,48.3999,40437.867242899,0
+VIS.US,D,20060811,000000,48.2816,48.323,47.9685,48.0555,16320.392618095,0
+VIS.US,D,20060814,000000,48.5926,49.0003,48.2499,48.2499,11041.308256058,0
+VIS.US,D,20060815,000000,48.8977,49.1899,48.6557,49.1899,18240.79629239,0
+VIS.US,D,20060816,000000,49.5809,50.267,49.5256,50.2502,32398.709034631,0
+VIS.US,D,20060817,000000,50.2324,50.4823,50.2324,50.2966,16559.430206246,0
+VIS.US,D,20060818,000000,50.0982,50.1989,50.0577,50.1663,2400.5045928682,0
+VIS.US,D,20060821,000000,50.1317,50.1317,49.7427,49.7664,7320.0197015438,0
+VIS.US,D,20060822,000000,49.9313,49.9757,49.5966,49.7892,11519.383432359,0
+VIS.US,D,20060823,000000,49.8988,49.8988,49.25,49.3192,14399.988943801,0
+VIS.US,D,20060824,000000,49.4919,49.5256,49.0083,49.0309,17160.062790031,0
+VIS.US,D,20060825,000000,49.0003,49.1159,48.865,49.0743,7203.5395208772,0
+VIS.US,D,20060828,000000,49.175,49.565,49.175,49.4584,18839.403133902,0
+VIS.US,D,20060829,000000,49.4584,49.5009,49.2649,49.4495,4556.9072419047,0
+VIS.US,D,20060830,000000,49.6322,49.7743,49.5572,49.7506,6477.3109161993,0
+VIS.US,D,20060831,000000,49.8336,49.959,49.6914,49.8425,5277.0586197652,0
+VIS.US,D,20060901,000000,49.9757,50.2966,49.9224,50.1584,21716.970031935,0
+VIS.US,D,20060905,000000,50.1584,50.4141,50.0508,50.3341,57600.96864634,0
+VIS.US,D,20060906,000000,50.4052,50.4052,49.7506,49.7506,18839.403133902,0
+VIS.US,D,20060907,000000,49.6579,49.7506,49.3656,49.4495,33003.393102961,0
+VIS.US,D,20060908,000000,49.64,49.64,49.5009,49.5009,8881.8669936125,0
+VIS.US,D,20060911,000000,49.3409,49.7082,49.1987,49.5572,16559.430206246,0
+VIS.US,D,20060912,000000,49.7506,50.2324,49.7506,50.1821,14283.508763134,0
+VIS.US,D,20060913,000000,50.2966,50.81,50.2966,50.81,8158.6770023433,0
+VIS.US,D,20060914,000000,50.508,50.6175,50.4408,50.5909,13561.331643002,0
+VIS.US,D,20060915,000000,50.9235,50.9996,50.6254,50.6984,13918.875154091,0
+VIS.US,D,20060918,000000,50.5237,50.9314,50.5237,50.8011,9238.3976335659,0
+VIS.US,D,20060919,000000,50.7656,50.7656,50.2404,50.651,11877.939814585,0
+VIS.US,D,20060920,000000,50.8743,51.1151,50.81,50.9492,22562.717430689,0
+VIS.US,D,20060921,000000,51.0331,51.0331,50.267,50.4141,8881.8669936125,0
+VIS.US,D,20060922,000000,50.3243,50.3243,50.0251,50.116,11639.91509757,0
+VIS.US,D,20060925,000000,50.3845,50.8011,50.1229,50.731,34320.125580062,0
+VIS.US,D,20060926,000000,50.882,51.4429,50.8574,51.4429,13561.331643002,0
+VIS.US,D,20060927,000000,51.4764,51.7233,51.4684,51.5081,7320.0197015438,0
+VIS.US,D,20060928,000000,51.824,51.824,51.4083,51.7825,8158.6770023433,0
+VIS.US,D,20060929,000000,51.7667,51.7667,51.4507,51.4507,6718.3742466224,0
+VIS.US,D,20061002,000000,51.3728,51.8407,51.3728,51.5998,9120.9045817631,0
+VIS.US,D,20061003,000000,51.5159,51.9889,51.4083,51.816,9719.5114232758,0
+VIS.US,D,20061004,000000,51.741,52.5507,51.741,52.5507,6718.3742466224,0
+VIS.US,D,20061005,000000,52.5744,53.0335,52.5744,53.0335,11877.939814585,0
+VIS.US,D,20061006,000000,52.7994,52.8813,52.6178,52.8813,5038.0210316146,0
+VIS.US,D,20061009,000000,52.7085,52.9761,52.5921,52.9761,3360.7064300155,0
+VIS.US,D,20061010,000000,53.0837,53.3434,53.0058,53.1647,47757.886944443,0
+VIS.US,D,20061011,000000,52.9673,53.1311,52.9337,52.9337,13197.710905094,0
+VIS.US,D,20061012,000000,53.2782,53.6307,53.1973,53.6307,12718.622857657,0
+VIS.US,D,20061013,000000,53.5508,53.6811,53.4293,53.6722,127804.07996967,0
+VIS.US,D,20061016,000000,53.6485,54.1737,53.6307,54.0848,15721.785776583,0
+VIS.US,D,20061017,000000,53.7581,53.7581,53.3671,53.7245,14640.039403087,0
+VIS.US,D,20061018,000000,54.1422,54.1422,53.3818,53.5665,8281.2344098273,0
+VIS.US,D,20061019,000000,53.3514,53.5171,53.3335,53.5171,90959.879518118,0
+VIS.US,D,20061020,000000,53.1222,53.2506,53.0058,53.1084,119522.84555985,0
+VIS.US,D,20061023,000000,53.064,53.5665,53.064,53.4135,13561.331643002,0
+VIS.US,D,20061024,000000,53.3434,53.5271,53.2684,53.5271,10322.169749333,0
+VIS.US,D,20061025,000000,53.4669,53.608,53.3237,53.5508,19079.453593189,0
+VIS.US,D,20061026,000000,53.7166,53.7166,53.2595,53.6485,21479.958186058,0
+VIS.US,D,20061027,000000,53.2318,53.4906,53.1005,53.1489,20039.655430337,0
+VIS.US,D,20061030,000000,53.2239,53.4747,53.2141,53.3514,12718.622857657,0
+VIS.US,D,20061031,000000,53.5428,53.5843,52.9267,53.1647,10563.233079757,0
+VIS.US,D,20061101,000000,53.2921,53.3878,52.7342,52.7817,16681.98761373,0
+VIS.US,D,20061102,000000,52.5744,52.6918,52.4301,52.5003,10080.093547774,0
+VIS.US,D,20061103,000000,52.8311,52.8655,52.3393,52.5575,6840.9316541064,0
+VIS.US,D,20061106,000000,52.7994,53.2595,52.7648,53.1805,5277.0586197652,0
+VIS.US,D,20061107,000000,53.2782,53.7581,53.2782,53.5843,6603.9198082283,0
+VIS.US,D,20061108,000000,53.4055,53.9161,53.4055,53.8351,16201.886695157,0
+VIS.US,D,20061109,000000,53.7828,53.8489,53.3434,53.3601,7800.1206201175,0
+VIS.US,D,20061110,000000,53.4807,53.6307,53.3601,53.6307,11279.332973073,0
+VIS.US,D,20061113,000000,53.7581,54.0661,53.7581,53.9722,14879.076991238,0
+VIS.US,D,20061114,000000,54.1737,54.3336,53.7344,54.2823,17639.150837469,0
+VIS.US,D,20061115,000000,54.466,54.9487,54.466,54.8066,11877.939814585,0
+VIS.US,D,20061116,000000,54.9319,55.1916,54.9319,55.0632,9120.9045817631,0
+VIS.US,D,20061117,000000,54.8738,55.1076,54.8738,55.1076,8881.8669936125,0
+VIS.US,D,20061120,000000,54.9162,55.1156,54.8145,54.8826,9602.018371473,0
+VIS.US,D,20061121,000000,54.8985,55.2085,54.8826,55.1916,17521.657785666,0
+VIS.US,D,20061122,000000,55.2746,55.3338,55.1156,55.2746,21716.970031935,0
+VIS.US,D,20061124,000000,55.0632,55.2825,54.9823,55.165,4201.3894730876,0
+VIS.US,D,20061127,000000,55.0001,55.0001,54.1737,54.2053,11759.433891646,0
+VIS.US,D,20061128,000000,53.8894,54.1422,53.8489,54.1422,21118.363190423,0
+VIS.US,D,20061129,000000,54.3336,54.6298,54.2912,54.5519,9120.9045817631,0
+VIS.US,D,20061130,000000,54.6061,54.7592,54.3278,54.7069,5757.1595383388,0
+VIS.US,D,20061201,000000,54.7749,54.7749,53.9555,54.1984,9120.9045817631,0
+VIS.US,D,20061204,000000,54.5666,55.0632,54.5666,54.9319,9361.9679121862,0
+VIS.US,D,20061205,000000,55.0001,55.1413,54.9319,55.0909,11155.762694452,0
+VIS.US,D,20061206,000000,55.1245,55.165,55.0148,55.0148,32878.809953205,0
+VIS.US,D,20061207,000000,55.2825,55.2825,54.9319,54.9319,6240.2990703212,0
+VIS.US,D,20061208,000000,54.7829,55.0248,54.6989,54.8826,6840.9316541064,0
+VIS.US,D,20061211,000000,54.7829,55.0001,54.6921,54.6921,10439.662801137,0
+VIS.US,D,20061212,000000,54.7493,54.7493,54.3178,54.5824,7919.6394141928,0
+VIS.US,D,20061213,000000,54.8678,54.8678,54.4324,54.5162,12359.053604295,0
+VIS.US,D,20061214,000000,54.5005,55.0347,54.5005,54.9576,13679.83756594,0
+VIS.US,D,20061215,000000,55.1571,55.3062,55.1571,55.2173,5881.7426880953,0
+VIS.US,D,20061218,000000,54.7908,54.9487,54.5162,54.5923,18356.263601921,0
+VIS.US,D,20061219,000000,54.3495,54.7434,54.3495,54.6742,6360.8307355327,0
+VIS.US,D,20061220,000000,54.6151,54.9754,54.5824,54.8313,27240.156337805,0
+VIS.US,D,20061221,000000,54.9576,54.9676,54.5351,54.6466,14159.938484514,0
+VIS.US,D,20061222,000000,54.5439,54.5439,54.2576,54.3278,9361.9679121862,0
+VIS.US,D,20061226,000000,54.2498,54.6002,54.2498,54.6002,5277.0586197652,0
+VIS.US,D,20061227,000000,54.9399,55.0248,54.8214,54.9399,17760.695373817,0
+VIS.US,D,20061228,000000,54.9072,54.9241,54.7661,54.8214,7800.1206201175,0
+VIS.US,D,20061229,000000,54.7256,54.8214,54.4738,54.5262,8281.2344098273,0
+VIS.US,D,20070103,000000,54.9576,55.2598,54.4571,54.7493,56764.337087812,0
+VIS.US,D,20070104,000000,54.6298,54.7661,54.2823,54.6989,6957.411834773,0
+VIS.US,D,20070105,000000,54.4828,54.4828,54.1006,54.2576,11401.890380556,0
+VIS.US,D,20070108,000000,54.1322,54.5005,53.9475,54.4245,9842.0688307598,0
+VIS.US,D,20070109,000000,54.6921,54.6921,54.1737,54.5824,20039.655430337,0
+VIS.US,D,20070110,000000,54.2912,54.7069,54.2655,54.6219,9842.0688307598,0
+VIS.US,D,20070111,000000,54.7493,55.2598,54.7493,55.2173,18240.79629239,0
+VIS.US,D,20070112,000000,55.1482,55.4672,55.1482,55.391,15360.190780948,0
+VIS.US,D,20070116,000000,55.8096,55.8096,55.5737,55.7742,16920.012330745,0
+VIS.US,D,20070117,000000,55.7149,55.9538,55.6409,55.6409,16681.98761373,0
+VIS.US,D,20070118,000000,55.7149,55.7998,55.3565,55.4305,14399.988943801,0
+VIS.US,D,20070119,000000,55.4078,55.557,55.315,55.4,12957.660445808,0
+VIS.US,D,20070122,000000,55.3062,55.3062,54.6466,54.7908,38397.94477453,0
+VIS.US,D,20070123,000000,54.9072,55.4729,54.8678,55.3832,11639.91509757,0
+VIS.US,D,20070124,000000,55.3416,55.5006,55.2646,55.4502,12241.560552492,0
+VIS.US,D,20070125,000000,55.4078,55.4078,54.8411,54.9399,21479.958186058,0
+VIS.US,D,20070126,000000,54.9487,54.9487,54.5736,54.7908,15002.647269859,0
+VIS.US,D,20070129,000000,54.7256,55.0564,54.7256,54.9241,51959.276417531,0
+VIS.US,D,20070130,000000,54.9319,55.082,54.8985,55.0248,19079.453593189,0
+VIS.US,D,20070131,000000,55.2321,55.7742,55.1818,55.7238,9602.018371473,0
+VIS.US,D,20070201,000000,55.8986,56.4247,55.8986,56.4247,21240.920597907,0
+VIS.US,D,20070202,000000,56.5087,56.5817,56.4573,56.5749,10439.662801137,0
+VIS.US,D,20070205,000000,56.4741,56.5966,56.3418,56.5087,11759.433891646,0
+VIS.US,D,20070206,000000,56.5087,56.6143,56.3418,56.5886,24480.082491576,0
+VIS.US,D,20070207,000000,56.5749,56.6647,56.4673,56.5324,12479.585269505,0
+VIS.US,D,20070208,000000,56.4673,56.4673,56.2006,56.2816,47639.381021504,0
+VIS.US,D,20070209,000000,56.3655,56.3655,55.8759,55.9073,10080.093547774,0
+VIS.US,D,20070212,000000,55.9311,56.0604,55.8669,55.9815,8246.7967911955,0
+VIS.US,D,20070213,000000,56.2165,56.3823,56.2006,56.3497,10866.08154949,0
+VIS.US,D,20070214,000000,56.6053,57.2876,56.6053,57.1563,25518.275406212,0
+VIS.US,D,20070215,000000,57.1494,57.2966,57.0408,57.2422,40560.424650384,0
+VIS.US,D,20070216,000000,57.2748,57.2748,57.0408,57.173,10916.725106301,0
+VIS.US,D,20070220,000000,57.2077,57.4979,57.033,57.4515,14159.938484514,0
+VIS.US,D,20070221,000000,57.3646,57.5573,57.3232,57.5078,13679.83756594,0
+VIS.US,D,20070222,000000,57.6085,57.6342,57.1653,57.2966,19560.5673829,0
+VIS.US,D,20070223,000000,57.1159,57.2422,56.9549,57.2176,6718.3742466224,0
+VIS.US,D,20070226,000000,57.2659,57.2659,56.7249,56.9292,10905.583523803,0
+VIS.US,D,20070227,000000,56.2165,56.4169,54.8313,55.0564,28081.852252014,0
+VIS.US,D,20070228,000000,55.2982,55.5006,54.9241,55.4305,14159.938484514,0
+VIS.US,D,20070301,000000,54.1649,55.4305,54.1649,55.1729,34186.42659008,0
+VIS.US,D,20070302,000000,54.9319,55.165,54.5351,54.5824,21716.970031935,0
+VIS.US,D,20070305,000000,54.075,54.6555,54.0661,54.0661,36600.098507719,0
+VIS.US,D,20070306,000000,54.5736,54.6832,54.3099,54.6832,10080.093547774,0
+VIS.US,D,20070307,000000,54.5824,54.9399,54.5824,54.6989,11519.383432359,0
+VIS.US,D,20070308,000000,55.1482,55.2825,55.008,55.0248,11401.890380556,0
+VIS.US,D,20070309,000000,55.4246,55.4246,55.0248,55.1156,19079.453593189,0
+VIS.US,D,20070312,000000,55.0148,55.5825,55.0148,55.4909,8758.2967149923,0
+VIS.US,D,20070313,000000,55.008,55.2085,54.4245,54.4245,5881.7426880953,0
+VIS.US,D,20070314,000000,54.6061,54.7592,53.8164,54.6466,29882.737132233,0
+VIS.US,D,20070315,000000,54.7158,55.082,54.7158,54.9912,10680.72613156,0
+VIS.US,D,20070316,000000,55.0732,55.1729,54.6921,54.8411,15360.190780948,0
+VIS.US,D,20070319,000000,55.2509,55.5243,55.2085,55.4502,7079.969242257,0
+VIS.US,D,20070320,000000,55.4148,55.6902,55.4148,55.6902,14879.076991238,0
+VIS.US,D,20070321,000000,55.7001,56.559,55.6902,56.4573,21359.426520845,0
+VIS.US,D,20070322,000000,56.5264,56.5264,56.3655,56.4089,8042.1968216767,0
+VIS.US,D,20070323,000000,56.5659,56.8167,56.5659,56.8167,8519.2591268417,0
+VIS.US,D,20070326,000000,56.7486,56.8335,56.1157,56.4998,12842.193136277,0
+VIS.US,D,20070327,000000,56.2895,56.2895,55.9735,56.1483,12002.522964341,0
+VIS.US,D,20070328,000000,55.8837,55.8837,55.5737,55.5737,8998.3471742791,0
+VIS.US,D,20070329,000000,56.0339,56.0339,55.4502,55.7495,15478.696703888,0
+VIS.US,D,20070330,000000,55.8333,56.0416,55.5401,55.6656,13918.875154091,0
+VIS.US,D,20070402,000000,55.7998,55.7998,55.5638,55.6902,13321.281183715,0
+VIS.US,D,20070403,000000,55.9223,56.324,55.9223,56.1839,16201.886695157,0
+VIS.US,D,20070404,000000,56.1582,56.1927,56.0841,56.1157,13679.83756594,0
+VIS.US,D,20070405,000000,56.0239,56.2006,55.9311,56.1404,13321.281183715,0
+VIS.US,D,20070409,000000,56.4406,56.4406,56.253,56.2727,14399.988943801,0
+VIS.US,D,20070410,000000,56.3418,56.4998,56.2006,56.4169,23162.337143337,0
+VIS.US,D,20070411,000000,56.4247,56.4247,55.9223,55.9637,16201.886695157,0
+VIS.US,D,20070412,000000,55.8333,56.559,55.783,56.559,8758.2967149923,0
+VIS.US,D,20070413,000000,56.716,56.716,56.3744,56.6143,8641.8165343257,0
+VIS.US,D,20070416,000000,57.0073,57.1238,56.9726,57.0822,9842.0688307598,0
+VIS.US,D,20070417,000000,57.1159,57.1406,57.017,57.1001,21959.046233495,0
+VIS.US,D,20070418,000000,57.0605,57.3834,57.0408,57.3834,6477.3109161993,0
+VIS.US,D,20070419,000000,57.0744,57.4347,57.0744,57.259,8399.7403327664,0
+VIS.US,D,20070420,000000,57.9413,57.9413,57.6342,57.6836,11877.939814585,0
+VIS.US,D,20070423,000000,57.8929,58.0143,57.7744,57.7744,33239.392077703,0
+VIS.US,D,20070424,000000,57.8751,57.885,57.5296,57.6342,33003.393102961,0
+VIS.US,D,20070425,000000,58.0419,58.267,57.7645,58.1801,12359.053604295,0
+VIS.US,D,20070426,000000,58.4309,58.4309,58.1723,58.2236,17760.695373817,0
+VIS.US,D,20070427,000000,58.3331,59.0085,58.276,58.8466,47516.82361402,0
+VIS.US,D,20070430,000000,58.7913,58.8318,58.2927,58.2927,12957.660445808,0
+VIS.US,D,20070501,000000,58.4823,58.4823,58.1554,58.4398,24242.05777456,0
+VIS.US,D,20070502,000000,58.509,59.2405,58.509,59.0598,8998.3471742791,0
+VIS.US,D,20070503,000000,59.3343,59.3748,59.2148,59.3096,17160.062790031,0
+VIS.US,D,20070504,000000,59.5011,59.583,59.2908,59.3995,46801.736591841,0
+VIS.US,D,20070507,000000,59.6551,59.6651,59.4725,59.583,22800.742147703,0
+VIS.US,D,20070508,000000,59.2908,59.5595,59.1398,59.5595,29999.217312899,0
+VIS.US,D,20070509,000000,59.5061,60.0097,59.4814,60.0097,19799.60497105,0
+VIS.US,D,20070510,000000,59.6651,59.826,59.2484,59.2671,13080.217853291,0
+VIS.US,D,20070511,000000,59.5011,59.7322,59.5011,59.7322,15721.785776583,0
+VIS.US,D,20070514,000000,59.7904,59.826,59.3668,59.4637,17160.062790031,0
+VIS.US,D,20070515,000000,59.6424,60.1232,59.5228,59.5228,19679.073305838,0
+VIS.US,D,20070516,000000,59.7904,59.8565,59.589,59.8467,13799.356360016,0
+VIS.US,D,20070517,000000,59.751,60.0254,59.751,59.8793,12601.129805854,0
+VIS.US,D,20070518,000000,60.1587,60.1587,59.9514,60.0638,7800.1206201175,0
+VIS.US,D,20070521,000000,60.1894,60.4381,60.133,60.2742,14458.735469703,0
+VIS.US,D,20070522,000000,60.447,60.5171,60.2308,60.4204,12479.585269505,0
+VIS.US,D,20070523,000000,60.6248,60.8409,60.3798,60.5012,38878.045693103,0
+VIS.US,D,20070524,000000,60.4825,60.9337,59.9938,59.9938,12359.053604295,0
+VIS.US,D,20070525,000000,60.2061,60.5171,60.2061,60.3719,12601.129805854,0
+VIS.US,D,20070529,000000,60.6682,60.7975,60.4381,60.6592,10563.233079757,0
+VIS.US,D,20070530,000000,60.3344,61.2249,60.3344,61.2249,8399.7403327664,0
+VIS.US,D,20070531,000000,61.3325,61.6426,61.3325,61.5805,51959.276417531,0
+VIS.US,D,20070601,000000,61.8163,61.8648,61.5568,61.6988,20640.288014122,0
+VIS.US,D,20070604,000000,61.7403,61.8983,61.69,61.8983,8158.6770023433,0
+VIS.US,D,20070605,000000,61.7147,61.7749,61.4342,61.5231,11155.762694452,0
+VIS.US,D,20070606,000000,61.0403,61.1233,60.7797,61.0078,25078.689333087,0
+VIS.US,D,20070607,000000,60.834,60.834,59.826,59.826,12479.585269505,0
+VIS.US,D,20070608,000000,59.8565,60.6938,59.8565,60.6938,26036.865427963,0
+VIS.US,D,20070611,000000,60.6148,61.0235,60.5901,60.8656,14036.368205893,0
+VIS.US,D,20070612,000000,60.6494,60.7875,60.1676,60.2397,26036.865427963,0
+VIS.US,D,20070613,000000,60.6148,61.2398,60.4914,61.2398,84604.113138267,0
+VIS.US,D,20070614,000000,61.5142,61.922,61.5142,61.7225,13561.331643002,0
+VIS.US,D,20070615,000000,62.2418,62.3376,62.1115,62.1302,20159.174224413,0
+VIS.US,D,20070618,000000,62.2172,62.2172,61.9072,61.9575,14159.938484514,0
+VIS.US,D,20070619,000000,61.8163,62.5904,61.7828,62.4482,10680.72613156,0
+VIS.US,D,20070620,000000,62.7819,62.8323,61.9476,61.9476,71760.907130854,0
+VIS.US,D,20070621,000000,61.9575,62.2014,61.4994,62.1836,20640.288014122,0
+VIS.US,D,20070622,000000,61.9476,62.1115,61.4945,61.7403,418327.93371718,0
+VIS.US,D,20070625,000000,61.7403,62.0978,61.1835,61.3464,42958.903500979,0
+VIS.US,D,20070626,000000,61.4945,61.5725,61.0403,61.1401,45844.573368103,0
+VIS.US,D,20070627,000000,60.7086,61.4679,60.6148,61.4679,15478.696703888,0
+VIS.US,D,20070628,000000,61.5231,61.7749,61.4244,61.6337,9719.5114232758,0
+VIS.US,D,20070629,000000,61.6337,62.0888,61.2763,61.5231,25561.82886507,0
+VIS.US,D,20070702,000000,61.9675,62.2992,61.9575,62.2992,37800.350804153,0
+VIS.US,D,20070703,000000,62.4995,62.618,62.3999,62.4828,161520.53435254,0
+VIS.US,D,20070705,000000,62.3722,62.5845,62.3061,62.5686,103922.60431961,0
+VIS.US,D,20070706,000000,62.4995,62.9339,62.4156,62.8017,56039.121354271,0
+VIS.US,D,20070709,000000,63.1373,63.3645,63.0603,63.2163,151086.94877822,0
+VIS.US,D,20070710,000000,62.8747,62.8747,62.2853,62.2853,83159.758898001,0
+VIS.US,D,20070711,000000,62.3219,62.8105,62.2251,62.8105,48361.558141637,0
+VIS.US,D,20070712,000000,63.1808,63.9233,63.1808,63.9233,38878.045693103,0
+VIS.US,D,20070713,000000,63.9904,64.648,63.9904,64.3596,28562.966041723,0
+VIS.US,D,20070716,000000,64.489,64.9134,64.489,64.9134,45359.408093848,0
+VIS.US,D,20070717,000000,64.8819,65.3133,64.8,65.1169,32398.709034631,0
+VIS.US,D,20070718,000000,64.9046,65.108,64.407,64.9737,46152.486193517,0
+VIS.US,D,20070719,000000,65.3894,65.4584,65.1663,65.4259,21841.553181692,0
+VIS.US,D,20070720,000000,64.791,64.791,64.1167,64.481,30480.33110261,0
+VIS.US,D,20070723,000000,64.9391,65.0843,64.791,64.8671,22920.260941779,0
+VIS.US,D,20070724,000000,64.5492,64.64,63.716,63.7248,42357.258046058,0
+VIS.US,D,20070725,000000,64.2233,64.3666,63.1975,63.6309,33598.961331066,0
+VIS.US,D,20070726,000000,63.0149,63.4227,61.607,62.3298,84721.60619007,0
+VIS.US,D,20070727,000000,62.1579,62.5598,61.1915,61.1915,32155.619961936,0
+VIS.US,D,20070730,000000,61.7659,62.5686,61.5389,62.3465,16681.98761373,0
+VIS.US,D,20070731,000000,62.9982,63.1551,61.7492,62.0158,69599.440126136,0
+VIS.US,D,20070801,000000,61.7659,62.0336,61.0986,62.0336,155284.28676676,0
+VIS.US,D,20070802,000000,62.3298,62.5598,61.8499,62.3376,43439.004419552,0
+VIS.US,D,20070803,000000,62.4828,62.4828,60.9653,60.9653,17160.062790031,0
+VIS.US,D,20070806,000000,61.0907,61.8983,60.525,61.8983,30960.432021183,0
+VIS.US,D,20070807,000000,61.5568,62.082,61.2496,61.9772,14523.559222421,0
+VIS.US,D,20070808,000000,62.466,62.7059,61.7828,62.5163,161283.52250665,0
+VIS.US,D,20070809,000000,61.6426,61.9772,60.5901,60.7017,174003.15823546,0
+VIS.US,D,20070810,000000,59.751,60.9091,59.1477,60.447,23880.462778926,0
+VIS.US,D,20070813,000000,61.2931,61.5389,61.0986,61.1233,24242.05777456,0
+VIS.US,D,20070814,000000,60.9179,60.9179,59.8971,59.9069,15839.278828385,0
+VIS.US,D,20070815,000000,59.673,60.0501,58.267,58.3094,24120.513238213,0
+VIS.US,D,20070816,000000,57.967,58.2927,56.2253,58.2927,77761.155741888,0
+VIS.US,D,20070817,000000,59.2671,59.826,58.5651,59.6167,33120.886154764,0
+VIS.US,D,20070820,000000,59.6908,60.2841,59.3096,60.1232,24120.513238213,0
+VIS.US,D,20070821,000000,60.0007,60.4381,59.7322,60.0334,11759.433891646,0
+VIS.US,D,20070822,000000,60.7875,61.3001,60.7639,61.2249,42120.246200179,0
+VIS.US,D,20070823,000000,61.4342,61.4342,60.4055,60.7639,13197.710905094,0
+VIS.US,D,20070824,000000,60.7797,61.6505,60.7155,61.6505,24120.513238213,0
+VIS.US,D,20070827,000000,61.5044,61.5568,61.1915,61.3237,20039.655430337,0
+VIS.US,D,20070828,000000,61.0582,61.0582,59.6651,59.6651,15118.114579389,0
+VIS.US,D,20070829,000000,60.1232,60.9505,60.0334,60.9505,13561.331643002,0
+VIS.US,D,20070830,000000,60.5734,61.2171,60.5171,60.834,9719.5114232758,0
+VIS.US,D,20070831,000000,61.3721,61.7926,61.2171,61.6337,16799.480665533,0
+VIS.US,D,20070904,000000,61.2763,62.2103,61.2763,62.0246,34080.075120775,0
+VIS.US,D,20070905,000000,61.5389,61.5389,61.0582,61.3385,61919.85117123,0
+VIS.US,D,20070906,000000,61.4244,61.7659,60.9653,61.7572,13561.331643002,0
+VIS.US,D,20070907,000000,60.8251,60.8251,60.3512,60.5497,11759.433891646,0
+VIS.US,D,20070910,000000,60.5832,60.834,59.7164,60.3512,10200.625212985,0
+VIS.US,D,20070911,000000,60.5734,61.1915,60.5734,61.1915,18960.947670251,0
+VIS.US,D,20070912,000000,60.9988,61.5488,60.9891,61.1401,8281.2344098273,0
+VIS.US,D,20070913,000000,61.3819,61.9072,61.3385,61.607,12359.053604295,0
+VIS.US,D,20070914,000000,61.2852,61.8568,61.2664,61.7403,13799.356360016,0
+VIS.US,D,20070917,000000,61.607,61.7147,61.2496,61.3325,22800.742147703,0
+VIS.US,D,20070918,000000,61.7068,63.3872,61.6426,63.2075,17998.720090831,0
+VIS.US,D,20070919,000000,63.9153,64.2076,63.706,63.7515,22320.64122913,0
+VIS.US,D,20070920,000000,63.6636,63.6716,63.3101,63.3101,27600.738462304,0
+VIS.US,D,20070921,000000,63.8512,63.9065,63.6961,63.6961,23520.893525564,0
+VIS.US,D,20070924,000000,63.8413,63.8413,63.1236,63.1453,14399.988943801,0
+VIS.US,D,20070925,000000,62.9556,63.5343,62.9556,63.474,42242.803607664,0
+VIS.US,D,20070926,000000,63.7584,64.1088,63.6566,63.8729,21841.553181692,0
+VIS.US,D,20070927,000000,64.0349,64.2658,63.9578,64.248,33358.91087178,0
+VIS.US,D,20070928,000000,64.2392,64.4583,63.9904,64.1721,32520.25357098,0
+VIS.US,D,20071001,000000,64.4504,65.3647,64.4504,65.2511,23880.462778926,0
+VIS.US,D,20071002,000000,65.3993,65.418,64.8987,65.1563,12002.522964341,0
+VIS.US,D,20071003,000000,65.0093,65.0093,64.4228,64.5581,17041.556867093,0
+VIS.US,D,20071004,000000,64.7496,64.8671,64.489,64.7832,10080.093547774,0
+VIS.US,D,20071005,000000,65.339,65.879,65.2591,65.575,23880.462778926,0
+VIS.US,D,20071008,000000,65.6352,65.6579,65.2976,65.4506,16320.392618095,0
+VIS.US,D,20071009,000000,65.6796,66.0893,65.5138,66.0893,6240.2990703212,0
+VIS.US,D,20071010,000000,66.0281,66.0281,65.2422,65.5138,8998.3471742791,0
+VIS.US,D,20071011,000000,65.9137,66.04,64.7426,65.0843,26762.081161505,0
+VIS.US,D,20071012,000000,64.6074,65.1732,64.6074,65.1732,8042.1968216767,0
+VIS.US,D,20071015,000000,65.0991,65.348,64.3399,64.6904,41883.234354301,0
+VIS.US,D,20071016,000000,64.5492,64.5749,64.256,64.4228,23880.462778926,0
+VIS.US,D,20071017,000000,64.8908,64.8987,64.0002,64.4663,9842.0688307598,0
+VIS.US,D,20071018,000000,64.5077,64.7151,64.3399,64.6904,10322.169749333,0
+VIS.US,D,20071019,000000,64.2994,64.2994,62.5686,62.5686,34320.125580062,0
+VIS.US,D,20071022,000000,62.1302,63.0603,62.1215,63.0406,25320.765534648,0
+VIS.US,D,20071023,000000,63.5688,63.8255,63.2262,63.8255,17041.556867093,0
+VIS.US,D,20071024,000000,63.6716,63.8976,62.7573,63.8976,40437.867242899,0
+VIS.US,D,20071025,000000,63.941,63.9578,63.084,63.7762,40321.387062233,0
+VIS.US,D,20071026,000000,63.9657,64.0653,63.4662,63.7327,19320.516923613,0
+VIS.US,D,20071029,000000,64.0417,64.1642,63.8512,64.1494,23038.766864718,0
+VIS.US,D,20071030,000000,64.1088,64.1424,63.7415,63.7415,15240.671986873,0
+VIS.US,D,20071031,000000,64.1494,64.7426,63.7929,64.64,49678.290618738,0
+VIS.US,D,20071101,000000,64.1721,64.1721,63.1285,63.2529,335285.66787098,0
+VIS.US,D,20071102,000000,63.5066,63.7584,62.8402,63.6566,34921.771034983,0
+VIS.US,D,20071105,000000,63.172,63.7762,63.0692,63.5343,22079.577898707,0
+VIS.US,D,20071106,000000,64.7426,64.7426,63.5066,64.248,7750.4899344421,0
+VIS.US,D,20071107,000000,63.5253,63.6961,62.5519,62.5519,21479.958186058,0
+VIS.US,D,20071108,000000,62.7573,63.0692,61.922,63.007,33120.886154764,0
+VIS.US,D,20071109,000000,62.1115,62.1747,61.4342,61.5725,23880.462778926,0
+VIS.US,D,20071112,000000,61.4846,61.9921,60.6325,60.6682,25679.321916873,0
+VIS.US,D,20071113,000000,61.1658,62.0246,61.1658,61.9842,27718.231514106,0
+VIS.US,D,20071114,000000,62.7316,62.8747,61.9072,61.9072,15963.861978141,0
+VIS.US,D,20071115,000000,61.4994,61.8568,60.9416,61.2309,23520.893525564,0
+VIS.US,D,20071116,000000,61.3819,61.3819,60.5901,61.0986,20159.174224413,0
+VIS.US,D,20071119,000000,61.1321,61.1321,60.0007,60.133,20893.505798179,0
+VIS.US,D,20071120,000000,59.4074,60.8064,59.3748,60.0165,22572.846142052,0
+VIS.US,D,20071121,000000,59.3995,59.7825,59.1823,59.2405,11041.308256058,0
+VIS.US,D,20071123,000000,59.2405,60.1676,59.2405,60.1498,8404.8046884476,0
+VIS.US,D,20071126,000000,60.2574,60.6592,59.1309,59.1309,23776.137051894,0
+VIS.US,D,20071127,000000,59.1398,60.2742,59.1398,60.0818,18509.207143491,0
+VIS.US,D,20071128,000000,60.9258,61.9999,60.7481,61.9999,52564.973356997,0
+VIS.US,D,20071129,000000,62.9339,62.9339,61.5142,61.7225,17041.556867093,0
+VIS.US,D,20071130,000000,62.7918,62.7918,61.6683,62.0978,15389.564043899,0
+VIS.US,D,20071203,000000,62.4226,62.4226,61.4994,61.4994,21190.277041095,0
+VIS.US,D,20071204,000000,61.1064,61.3464,60.9891,61.0582,12842.193136277,0
+VIS.US,D,20071205,000000,61.7068,62.0741,61.6821,61.9476,16681.98761373,0
+VIS.US,D,20071206,000000,62.0651,63.1156,62.0651,63.1076,30119.748978111,0
+VIS.US,D,20071207,000000,63.3319,63.4326,63.1453,63.2608,151323.9606241,0
+VIS.US,D,20071210,000000,63.4138,63.857,63.3733,63.783,13918.875154091,0
+VIS.US,D,20071211,000000,63.864,63.864,61.922,61.922,42221.533313803,0
+VIS.US,D,20071212,000000,63.2439,63.2439,61.6683,62.2103,19079.453593189,0
+VIS.US,D,20071213,000000,62.1302,62.7316,61.9072,62.7236,25199.220998299,0
+VIS.US,D,20071214,000000,61.4342,61.8331,61.1401,61.1915,12117.990273872,0
+VIS.US,D,20071217,000000,60.5349,60.6058,59.9237,59.977,14283.508763134,0
+VIS.US,D,20071218,000000,60.1419,60.2397,59.44,60.2397,17041.556867093,0
+VIS.US,D,20071219,000000,60.0895,60.3897,59.8467,59.9148,13580.576194589,0
+VIS.US,D,20071220,000000,60.7541,60.7541,59.826,60.6248,21525.537387189,0
+VIS.US,D,20071221,000000,61.3325,61.7147,61.2171,61.6149,14424.29785107,0
+VIS.US,D,20071224,000000,61.8736,62.3564,61.8736,62.2922,22199.096692782,0
+VIS.US,D,20071226,000000,62.0583,62.3219,61.9575,62.2518,57116.816243221,0
+VIS.US,D,20071227,000000,62.1669,62.1669,61.3237,61.3237,23113.719328799,0
+VIS.US,D,20071228,000000,61.7403,61.8252,61.2496,61.3721,30225.087576279,0
+VIS.US,D,20071231,000000,61.2249,61.3622,60.9091,60.9091,14036.368205893,0
+VIS.US,D,20080102,000000,60.9416,61.1835,59.7322,59.9573,261004.73735317,0
+VIS.US,D,20080103,000000,60.1676,60.5576,60.0501,60.0975,13679.83756594,0
+VIS.US,D,20080104,000000,59.6474,59.6474,58.4487,58.5,264479.89822158,0
+VIS.US,D,20080107,000000,58.8081,58.9157,57.6253,58.0508,99720.201975383,0
+VIS.US,D,20080108,000000,58.276,58.276,56.483,56.4919,70561.667705556,0
+VIS.US,D,20080109,000000,56.3823,56.867,55.5994,56.867,91922.107097537,0
+VIS.US,D,20080110,000000,56.3823,58.0143,56.3418,57.5907,68758.757083064,0
+VIS.US,D,20080111,000000,57.0605,57.2254,56.2816,56.4998,227882.83832728,0
+VIS.US,D,20080114,000000,56.8997,57.2343,56.7071,57.173,55200.464053471,0
+VIS.US,D,20080115,000000,56.5264,56.6824,55.6744,55.8096,49869.723263486,0
+VIS.US,D,20080116,000000,55.5737,56.2412,55.0415,55.5194,49561.810438072,0
+VIS.US,D,20080117,000000,55.6082,55.9153,53.2921,53.4215,113402.0652836,0
+VIS.US,D,20080118,000000,54.1806,54.6989,53.5271,53.6722,107162.77908441,0
+VIS.US,D,20080122,000000,55.391,55.391,51.8407,53.7245,65624.933787564,0
+VIS.US,D,20080123,000000,52.526,55.1245,52.2407,55.1076,83040.240103925,0
+VIS.US,D,20080124,000000,55.2509,55.7495,55.1413,55.5006,32520.25357098,0
+VIS.US,D,20080125,000000,56.0753,56.1759,55.1729,55.315,39360.17235395,0
+VIS.US,D,20080128,000000,55.2982,56.2253,55.1818,56.2006,43082.4737796,0
+VIS.US,D,20080129,000000,56.6223,56.8335,56.246,56.6489,38039.388392304,0
+VIS.US,D,20080130,000000,56.5659,57.9413,56.3655,56.5749,53156.490100556,0
+VIS.US,D,20080131,000000,55.8176,58.0656,55.8176,57.6579,79682.572287318,0
+VIS.US,D,20080201,000000,57.9156,58.741,57.9156,58.7331,29160.5600121,0
+VIS.US,D,20080204,000000,58.4309,58.5741,58.0933,58.2325,54719.350263761,0
+VIS.US,D,20080205,000000,57.5573,57.5573,56.4573,56.4573,39480.704019161,0
+VIS.US,D,20080206,000000,56.7002,57.1494,56.1927,56.1927,28798.965016466,0
+VIS.US,D,20080207,000000,56.1246,56.5659,55.9073,56.3576,27119.624672594,0
+VIS.US,D,20080208,000000,56.1335,56.4573,55.7149,56.1068,49561.810438072,0
+VIS.US,D,20080211,000000,56.3152,56.7397,55.7573,56.6647,47162.31871634,0
+VIS.US,D,20080212,000000,57.2659,57.5573,56.6903,56.9796,36838.123224733,0
+VIS.US,D,20080213,000000,57.7063,58.3094,57.5078,58.276,27600.738462304,0
+VIS.US,D,20080214,000000,58.267,58.267,57.3311,57.4654,54800.37995466,0
+VIS.US,D,20080215,000000,56.4673,57.1494,56.4673,57.1059,30600.862767821,0
+VIS.US,D,20080219,000000,57.7477,57.7833,56.9233,57.173,49200.215442436,0
+VIS.US,D,20080220,000000,56.8167,57.6342,56.5324,57.4012,28441.421505376,0
+VIS.US,D,20080221,000000,57.8159,58.0568,56.867,56.867,57116.816243221,0
+VIS.US,D,20080222,000000,57.1919,57.2659,56.3497,57.2511,85083.201185704,0
+VIS.US,D,20080225,000000,57.4012,58.2581,57.033,58.2581,85682.820898353,0
+VIS.US,D,20080226,000000,57.967,58.6471,57.8474,58.3964,37058.929132431,0
+VIS.US,D,20080227,000000,58.2068,58.6737,57.958,58.1801,28120.341355191,0
+VIS.US,D,20080228,000000,58.0341,58.1554,57.4584,57.9076,32593.180292788,0
+VIS.US,D,20080229,000000,57.417,57.417,56.3744,56.4406,8519.2591268417,0
+VIS.US,D,20080303,000000,56.2165,56.8009,56.2066,56.8009,27718.231514106,0
+VIS.US,D,20080304,000000,56.2006,56.716,55.8492,56.4673,52437.351593832,0
+VIS.US,D,20080305,000000,56.7397,57.3646,56.4741,57.0605,113164.04056658,0
+VIS.US,D,20080306,000000,56.8167,56.8167,55.9153,55.9153,32878.809953205,0
+VIS.US,D,20080307,000000,55.2646,56.1483,54.7434,55.082,91560.512101904,0
+VIS.US,D,20080310,000000,55.082,55.082,53.7907,53.8252,52140.580350916,0
+VIS.US,D,20080311,000000,55.1482,55.8759,54.4828,55.8759,29697.381714303,0
+VIS.US,D,20080312,000000,56.1927,56.6489,55.8837,55.8986,32431.120910992,0
+VIS.US,D,20080313,000000,55.2252,56.4919,54.8214,56.3329,44401.231998972,0
+VIS.US,D,20080314,000000,56.7002,56.7397,54.7434,55.549,66124.279257725,0
+VIS.US,D,20080317,000000,53.3434,55.6162,53.3434,55.1729,17042.569738229,0
+VIS.US,D,20080318,000000,56.4089,57.4979,56.1335,57.4979,108959.61248009,0
+VIS.US,D,20080319,000000,58.4161,58.4161,56.0416,56.0416,43199.966831402,0
+VIS.US,D,20080320,000000,55.3644,57.1997,55.3644,57.026,65150.910095808,0
+VIS.US,D,20080324,000000,57.3232,58.2858,57.2077,58.0143,33655.682114694,0
+VIS.US,D,20080325,000000,58.1801,58.7498,57.7477,58.4675,101163.54334451,0
+VIS.US,D,20080326,000000,58.3094,58.3094,57.885,57.9156,45359.408093848,0
+VIS.US,D,20080327,000000,58.3026,58.3026,57.5296,57.565,10800.244925634,0
+VIS.US,D,20080328,000000,57.8247,57.9234,57.2511,57.2511,24480.082491576,0
+VIS.US,D,20080331,000000,57.4012,57.9491,57.2254,57.5907,71281.819083416,0
+VIS.US,D,20080401,000000,58.3964,59.583,58.2325,59.583,182885.02522907,0
+VIS.US,D,20080402,000000,59.7262,59.9425,59.2997,59.5396,64438.861687037,0
+VIS.US,D,20080403,000000,59.357,59.673,59.1398,59.6167,272281.03171285,0
+VIS.US,D,20080404,000000,59.6067,60.1814,59.2405,59.742,30632.261773044,0
+VIS.US,D,20080407,000000,60.1894,60.1894,59.432,59.6986,35400.859082421,0
+VIS.US,D,20080408,000000,59.0263,59.4567,58.9671,59.4498,27359.675131881,0
+VIS.US,D,20080409,000000,59.2908,59.4498,58.4398,58.6403,10916.725106301,0
+VIS.US,D,20080410,000000,58.7498,59.3096,58.3331,59.1309,17279.581584107,0
+VIS.US,D,20080411,000000,56.9391,57.4515,56.4673,56.6053,61439.750252657,0
+VIS.US,D,20080414,000000,56.8503,56.867,56.559,56.716,19507.898083816,0
+VIS.US,D,20080415,000000,56.9983,57.033,56.2727,56.8167,229381.8876089,0
+VIS.US,D,20080416,000000,57.4437,58.3874,57.417,58.3411,28544.734361272,0
+VIS.US,D,20080417,000000,58.3874,58.3874,57.7013,57.8751,20715.240478204,0
+VIS.US,D,20080418,000000,59.1062,59.5989,58.8318,59.3668,33438.927691541,0
+VIS.US,D,20080421,000000,59.2405,59.3175,58.9157,59.2307,12670.005043118,0
+VIS.US,D,20080422,000000,58.9503,58.9503,58.0656,58.5177,52961.005971263,0
+VIS.US,D,20080423,000000,58.7913,58.9404,58.2236,58.5,15867.6392202,0
+VIS.US,D,20080424,000000,58.8318,59.357,58.0656,59.0844,25209.349709662,0
+VIS.US,D,20080425,000000,59.4172,59.6551,58.7034,59.5495,24387.911218178,0
+VIS.US,D,20080428,000000,59.742,59.9069,59.5328,59.6551,32055.345719449,0
+VIS.US,D,20080429,000000,59.6818,59.7825,59.1902,59.3096,37518.772628281,0
+VIS.US,D,20080430,000000,59.6067,60.0007,59.1645,59.2573,33029.727752504,0
+VIS.US,D,20080501,000000,59.1566,60.1734,59.1566,60.0501,20987.702813849,0
+VIS.US,D,20080502,000000,60.6148,60.6859,59.8467,60.3512,27739.501807968,0
+VIS.US,D,20080505,000000,60.1734,60.1734,59.7657,60.0254,35058.508638375,0
+VIS.US,D,20080506,000000,59.6474,60.3976,59.583,60.3601,11697.648752336,0
+VIS.US,D,20080507,000000,60.525,60.525,59.3343,59.3343,12689.249594706,0
+VIS.US,D,20080508,000000,60.0411,60.0411,59.4498,59.7825,14580.280006051,0
+VIS.US,D,20080509,000000,59.1477,59.5595,59.1477,59.4241,18916.381340257,0
+VIS.US,D,20080512,000000,59.4567,60.2495,59.2908,60.2495,20210.83065236,0
+VIS.US,D,20080513,000000,60.5398,60.8656,60.3601,60.7639,42496.021391722,0
+VIS.US,D,20080514,000000,60.9653,61.3721,60.7797,60.9011,45280.404145221,0
+VIS.US,D,20080515,000000,60.6682,61.2398,60.6682,61.1992,77330.685508989,0
+VIS.US,D,20080516,000000,61.5142,61.5142,60.7639,61.1321,52950.877259901,0
+VIS.US,D,20080519,000000,61.0403,62.1056,61.0403,61.2576,27872.187926814,0
+VIS.US,D,20080520,000000,60.9801,60.9801,60.4568,60.6494,35069.650220873,0
+VIS.US,D,20080521,000000,60.8488,61.0078,59.4913,59.589,141241.84133405,0
+VIS.US,D,20080522,000000,59.589,59.8724,59.3481,59.4637,144196.38643844,0
+VIS.US,D,20080523,000000,59.2307,59.2307,58.5484,58.7666,38625.840780182,0
+VIS.US,D,20080527,000000,58.7192,59.3668,58.666,59.2405,43864.41029677,0
+VIS.US,D,20080528,000000,59.432,59.8161,59.2997,59.8161,15004.673012131,0
+VIS.US,D,20080529,000000,59.8467,60.5171,59.583,60.0738,17297.813264558,0
+VIS.US,D,20080530,000000,60.3177,60.7324,60.214,60.5082,29893.878714731,0
+VIS.US,D,20080602,000000,60.5398,60.5398,59.583,59.977,37805.415159835,0
+VIS.US,D,20080603,000000,60.1498,60.2228,59.0904,59.6551,82980.480706888,0
+VIS.US,D,20080604,000000,59.432,59.977,59.3175,59.5131,42793.805505774,0
+VIS.US,D,20080605,000000,59.5228,60.3976,59.5228,60.3976,15130.269033023,0
+VIS.US,D,20080606,000000,59.5989,59.5989,58.3331,58.3331,33125.950510446,0
+VIS.US,D,20080609,000000,58.509,58.7261,58.1307,58.4902,35140.55120041,0
+VIS.US,D,20080610,000000,57.9994,58.7261,57.9156,58.3874,34589.5493023,0
+VIS.US,D,20080611,000000,58.1476,58.1476,57.026,57.0744,34754.647297506,0
+VIS.US,D,20080612,000000,57.409,58.2581,56.874,57.1059,207163.54636453,0
+VIS.US,D,20080613,000000,57.417,57.967,57.3834,57.8978,199021.07530036,0
+VIS.US,D,20080616,000000,57.2254,58.0993,57.2254,57.9313,193062.35440591,0
+VIS.US,D,20080617,000000,58.3263,58.3263,57.4515,57.5078,46967.847458182,0
+VIS.US,D,20080618,000000,56.9983,57.2966,56.7653,56.946,40603.978109241,0
+VIS.US,D,20080619,000000,56.9233,57.6342,56.8167,57.574,54869.255191924,0
+VIS.US,D,20080620,000000,57.0684,57.0684,56.4247,56.64,36126.074815963,0
+VIS.US,D,20080623,000000,56.874,57.026,56.4998,56.6577,80336.887041324,0
+VIS.US,D,20080624,000000,56.4247,56.5412,55.7652,55.9073,83004.789614158,0
+VIS.US,D,20080625,000000,56.0339,56.2412,55.5638,55.7316,695054.45684693,0
+VIS.US,D,20080626,000000,55.165,55.165,53.6722,53.6811,418164.86146425,0
+VIS.US,D,20080627,000000,53.6722,53.8351,53.064,53.4392,171986.53180321,0
+VIS.US,D,20080630,000000,53.4392,54.0404,53.1894,53.7412,201216.97992372,0
+VIS.US,D,20080701,000000,52.9426,53.8726,52.6829,53.7078,434595.65703618,0
+VIS.US,D,20080702,000000,53.8489,53.8489,51.8734,51.8734,243863.91911473,0
+VIS.US,D,20080703,000000,52.2683,52.5654,51.6245,52.139,466223.57113615,0
+VIS.US,D,20080707,000000,52.5507,52.9761,51.6917,52.139,335724.24107297,0
+VIS.US,D,20080708,000000,52.216,53.3878,52.0324,53.3878,467243.53237033,0
+VIS.US,D,20080709,000000,53.4569,53.534,52.1814,52.1814,242507.68466332,0
+VIS.US,D,20080710,000000,52.4736,53.1005,52.0668,52.8054,239855.98802867,0
+VIS.US,D,20080711,000000,52.0817,53.1489,51.8734,52.3018,116453.84601707,0
+VIS.US,D,20080714,000000,53.608,53.608,51.8565,52.2683,257681.5071552,0
+VIS.US,D,20080715,000000,51.4684,52.0748,50.4576,51.3816,340526.26312983,0
+VIS.US,D,20080716,000000,51.2987,53.1005,51.1674,53.1005,221172.56704974,0
+VIS.US,D,20080717,000000,53.3434,54.0582,52.9901,53.8894,202565.11140604,0
+VIS.US,D,20080718,000000,54.1905,54.1905,53.4293,53.7581,118789.52685721,0
+VIS.US,D,20080721,000000,53.7985,54.0099,53.5765,53.9902,185890.21389027,0
+VIS.US,D,20080722,000000,54.0157,55.0909,53.9722,55.0909,242327.39360107,0
+VIS.US,D,20080723,000000,55.4502,55.6656,54.9399,55.5333,169487.77871013,0
+VIS.US,D,20080724,000000,55.3733,55.6803,53.9812,54.0099,242576.55990058,0
+VIS.US,D,20080725,000000,54.1649,54.6151,54.1322,54.5162,175747.32233204,0
+VIS.US,D,20080728,000000,54.1737,54.5005,53.2921,53.3335,28414.073984697,0
+VIS.US,D,20080729,000000,53.7669,54.8905,53.7078,54.8905,92675.683222894,0
+VIS.US,D,20080730,000000,55.3062,55.9469,55.1333,55.783,116221.89852687,0
+VIS.US,D,20080731,000000,55.5925,55.8412,54.6989,54.7158,256204.74103857,0
+VIS.US,D,20080801,000000,54.9823,54.9823,53.9999,54.3642,161232.87894985,0
+VIS.US,D,20080804,000000,54.4571,54.4571,53.6218,53.8164,102718.30053863,0
+VIS.US,D,20080805,000000,54.2498,55.1818,54.2498,55.1729,433984.89574104,0
+VIS.US,D,20080806,000000,55.0495,55.5825,54.7069,55.2646,140293.79395053,0
+VIS.US,D,20080807,000000,55.0495,55.3338,54.5351,54.6742,158790.84664039,0
+VIS.US,D,20080808,000000,54.8066,56.3991,54.6466,56.2332,305510.29507919,0
+VIS.US,D,20080811,000000,56.3991,56.9983,56.0239,56.5087,259899.69494356,0
+VIS.US,D,20080812,000000,56.7002,56.7002,55.7396,55.9735,376047.65387747,0
+VIS.US,D,20080813,000000,55.6803,56.0149,55.0001,55.7573,163211.01627891,0
+VIS.US,D,20080814,000000,55.3416,56.4919,55.3338,56.091,323385.44489139,0
+VIS.US,D,20080815,000000,56.5087,56.6903,56.1335,56.4089,80380.440500182,0
+VIS.US,D,20080818,000000,56.6903,56.6903,55.4,55.7573,83381.577676836,0
+VIS.US,D,20080819,000000,55.6319,55.6319,54.5824,54.7434,92336.371392256,0
+VIS.US,D,20080820,000000,54.9072,55.1076,54.1649,54.8066,106924.7543674,0
+VIS.US,D,20080821,000000,54.4738,54.9912,54.2152,54.8066,790610.74558127,0
+VIS.US,D,20080822,000000,55.3416,55.7238,55.1995,55.624,58314.029926246,0
+VIS.US,D,20080825,000000,55.4078,55.4078,54.2823,54.5736,97759.283455639,0
+VIS.US,D,20080826,000000,54.5666,54.6555,54.0918,54.5439,339545.80386997,0
+VIS.US,D,20080827,000000,54.3959,55.2509,54.3959,54.9754,188027.37198771,0
+VIS.US,D,20080828,000000,55.3062,56.3418,55.3062,56.253,133575.41970391,0
+VIS.US,D,20080829,000000,55.9637,56.3823,55.5096,55.5096,79984.407885915,0
+VIS.US,D,20080902,000000,56.4089,56.8503,55.1333,55.4,112915.88713821,0
+VIS.US,D,20080903,000000,55.4148,55.6082,54.5262,54.9576,102546.11244547,0
+VIS.US,D,20080904,000000,54.3495,54.3811,52.7085,52.9761,86336.122781222,0
+VIS.US,D,20080905,000000,52.5744,53.1222,52.0324,53.0837,106192.44853591,0
+VIS.US,D,20080908,000000,54.2309,54.6151,53.1735,53.8726,312645.97223393,0
+VIS.US,D,20080909,000000,54.1244,54.1244,52.0324,52.0324,66517.273258584,0
+VIS.US,D,20080910,000000,52.4164,52.9267,51.8407,52.4164,59709.766351972,0
+VIS.US,D,20080911,000000,52.3393,53.1647,51.5663,53.1647,63751.122185535,0
+VIS.US,D,20080912,000000,53.0739,53.3731,52.4825,53.2408,71666.710115184,0
+VIS.US,D,20080915,000000,51.9592,52.5348,50.9739,51.0657,137886.19925971,0
+VIS.US,D,20080916,000000,50.116,51.8921,48.6232,51.666,234297.35123303,0
+VIS.US,D,20080917,000000,51.0253,51.0253,49.0398,49.3973,227931.45614182,0
+VIS.US,D,20080918,000000,49.258,51.4004,47.8225,51.0983,447696.1323122,0
+VIS.US,D,20080919,000000,102.174,102.174,52.0817,52.9337,36192.924310955,0
+VIS.US,D,20080922,000000,52.1814,52.6395,47.1827,51.3401,135029.90265555,0
+VIS.US,D,20080923,000000,51.1506,51.5386,49.9136,49.9679,205133.75260753,0
+VIS.US,D,20080924,000000,51.8328,51.8328,49.0487,49.3103,263244.19543539,0
+VIS.US,D,20080925,000000,48.6163,50.508,48.6163,50.0903,124228.64485877,0
+VIS.US,D,20080926,000000,49.415,49.8336,48.5155,49.8247,119775.05047276,0
+VIS.US,D,20080929,000000,50.3677,50.3677,45.1657,46.7739,339135.59105979,0
+VIS.US,D,20080930,000000,46.7839,48.4256,46.6496,48.4256,134214.54139088,0
+VIS.US,D,20081001,000000,48.4169,48.4169,46.3061,47.0741,231994.08226924,0
+VIS.US,D,20081002,000000,46.3326,46.3592,43.665,43.9256,173765.13351844,0
+VIS.US,D,20081003,000000,44.5506,45.4155,43.1516,43.2138,98176.586363767,0
+VIS.US,D,20081006,000000,41.9836,42.4546,39.8797,42.2324,130692.7884502,0
+VIS.US,D,20081007,000000,42.026,43.1674,39.9656,39.9656,130606.69440362,0
+VIS.US,D,20081008,000000,38.4412,41.4406,38.4244,39.6882,105738.68226687,0
+VIS.US,D,20081009,000000,40.5995,40.8236,37.2239,37.529,155475.7194115,0
+VIS.US,D,20081010,000000,33.3409,38.7502,32.4977,37.6168,291645.10209531,0
+VIS.US,D,20081013,000000,39.9745,41.1494,38.9408,41.1494,124845.48338074,0
+VIS.US,D,20081014,000000,44.8241,44.8329,39.239,40.2687,154565.14826004,0
+VIS.US,D,20081015,000000,39.8649,39.8649,36.4992,36.517,88734.601631818,0
+VIS.US,D,20081016,000000,36.6177,38.3997,35.0499,38.3997,113226.83857702,0
+VIS.US,D,20081017,000000,38.0245,39.5242,37.1103,37.834,301861.93324647,0
+VIS.US,D,20081020,000000,38.4244,39.0711,37.7146,39.0711,218369.95261579,0
+VIS.US,D,20081021,000000,38.4412,39.4966,38.1007,38.1568,198963.34164561,0
+VIS.US,D,20081022,000000,37.7067,37.7146,35.0499,36.1014,465560.14054192,0
+VIS.US,D,20081023,000000,36.056,36.826,34.1603,35.8516,323038.03009166,0
+VIS.US,D,20081024,000000,34.1079,35.2423,33.3774,34.3923,194065.09683078,0
+VIS.US,D,20081027,000000,33.8681,35.1585,33.331,33.3774,136970.56375257,0
+VIS.US,D,20081028,000000,34.3578,36.3343,33.1672,36.201,104021.86569096,0
+VIS.US,D,20081029,000000,36.2584,38.2911,36.2584,36.5259,112632.28322005,0
+VIS.US,D,20081030,000000,37.9901,38.2911,36.9158,37.8904,128620.45410547,0
+VIS.US,D,20081031,000000,38.067,39.2341,37.5201,38.9665,178361.54273465,0
+VIS.US,D,20081103,000000,38.9941,39.3327,38.5311,38.8737,158732.10011449,0
+VIS.US,D,20081104,000000,39.8728,40.8936,39.6645,40.7328,333160.66422716,0
+VIS.US,D,20081105,000000,40.0672,40.6666,38.4837,38.6259,591500.53762092,0
+VIS.US,D,20081106,000000,38.1736,38.4057,36.0056,36.1586,145718.73175619,0
+VIS.US,D,20081107,000000,36.5486,37.2831,36.1151,37.0077,368213.09563871,0
+VIS.US,D,20081110,000000,37.834,38.075,36.366,36.826,179702.58411902,0
+VIS.US,D,20081111,000000,36.1428,36.6591,35.2423,35.9157,334710.35706559,0
+VIS.US,D,20081112,000000,35.117,35.117,33.6213,33.792,163997.00428063,0
+VIS.US,D,20081113,000000,33.8425,35.7676,31.8579,35.7578,720260.76794318,0
+VIS.US,D,20081114,000000,35.3125,35.974,33.9974,34.1673,47866.26415602,0
+VIS.US,D,20081117,000000,33.5412,34.5069,33.0821,33.5078,107670.22752366,0
+VIS.US,D,20081118,000000,33.2411,34.0418,32.4405,33.5856,142738.8648734,0
+VIS.US,D,20081119,000000,33.647,33.6885,31.1392,31.1994,134518.40273174,0
+VIS.US,D,20081120,000000,30.6673,31.8066,29.0768,29.2258,128521.19273411,0
+VIS.US,D,20081121,000000,29.7925,31.234,28.973,31.234,202056.65009566,0
+VIS.US,D,20081124,000000,31.6151,33.6331,31.4137,33.0072,304265.47645275,0
+VIS.US,D,20081125,000000,33.5946,33.792,32.5668,33.5235,215659.50945524,0
+VIS.US,D,20081126,000000,32.7228,34.8326,32.6666,34.7665,82700.928273288,0
+VIS.US,D,20081128,000000,34.7576,35.5741,34.7172,35.5741,34758.698782051,0
+VIS.US,D,20081201,000000,34.6234,34.6234,32.3437,32.4148,71924.992254922,0
+VIS.US,D,20081202,000000,33.0664,34.1673,32.7228,34.1504,90691.468667017,0
+VIS.US,D,20081203,000000,33.5078,35.0341,33.1839,35.0341,109672.67375999,0
+VIS.US,D,20081204,000000,34.3923,35.2157,33.3409,33.8829,76034.210454613,0
+VIS.US,D,20081205,000000,33.5156,35.0074,32.6419,34.9719,123155.00145437,0
+VIS.US,D,20081208,000000,35.6245,37.0166,35.6245,36.4913,185071.81401219,0
+VIS.US,D,20081209,000000,36.3896,36.44,35.0499,35.3214,234648.8175173,0
+VIS.US,D,20081210,000000,35.6887,36.283,35.4083,35.9157,74553.392853444,0
+VIS.US,D,20081211,000000,35.3402,35.6817,34.1504,34.2818,61471.149257879,0
+VIS.US,D,20081212,000000,33.3853,34.6055,33.2569,34.3835,108160.45715359,0
+VIS.US,D,20081215,000000,34.7902,34.9985,33.7556,34.3252,87461.422613575,0
+VIS.US,D,20081216,000000,34.5573,36.1743,34.5069,36.1743,80519.203845846,0
+VIS.US,D,20081217,000000,35.7044,36.6651,35.5741,36.2652,212461.87527815,0
+VIS.US,D,20081218,000000,36.6424,36.6424,34.8169,35.2256,186129.25147841,0
+VIS.US,D,20081219,000000,35.6076,36.1072,35.1664,35.4833,213469.6820587,0
+VIS.US,D,20081222,000000,34.6322,34.6322,33.2738,33.9905,269219.12226802,0
+VIS.US,D,20081223,000000,34.2255,34.3923,33.5078,33.7743,204763.04177167,0
+VIS.US,D,20081224,000000,33.7556,34.0418,33.6262,33.9322,38596.467517231,0
+VIS.US,D,20081226,000000,34.1673,34.2255,33.8019,34.1673,68076.081937243,0
+VIS.US,D,20081229,000000,34.2818,34.2818,33.2905,33.7398,123204.63214004,0
+VIS.US,D,20081230,000000,34.0418,34.7982,33.9569,34.7744,130719.12309975,0
+VIS.US,D,20081231,000000,34.883,35.9069,34.8593,35.6975,127850.67204194,0
+VIS.US,D,20090102,000000,35.8249,37.1657,35.5593,37.0334,178563.10409077,0
+VIS.US,D,20090105,000000,36.9731,37.4371,36.44,36.9474,286899.80082207,0
+VIS.US,D,20090106,000000,37.3324,37.8904,37.0679,37.5901,299764.27712334,0
+VIS.US,D,20090107,000000,36.9227,36.9997,35.9424,36.1339,230580.11416307,0
+VIS.US,D,20090108,000000,35.9907,36.4074,35.6166,36.3797,612836.66810562,0
+VIS.US,D,20090109,000000,36.517,36.6077,35.498,35.6333,287246.20275066,0
+VIS.US,D,20090112,000000,35.6245,35.6245,34.4486,34.724,175277.35012484,0
+VIS.US,D,20090113,000000,34.5336,34.7813,33.639,34.0498,412438.08805999,0
+VIS.US,D,20090114,000000,33.408,33.5156,32.5748,32.7742,312006.85054696,0
+VIS.US,D,20090115,000000,32.7899,33.3774,31.6675,33.0249,519564.40378349,0
+VIS.US,D,20090116,000000,33.6213,33.6548,32.2914,33.4021,329339.10143016,0
+VIS.US,D,20090120,000000,33.2155,33.2155,31.6091,31.6318,357666.06849715,0
+VIS.US,D,20090121,000000,32.0652,32.6162,31.2181,32.5155,355961.40637487,0
+VIS.US,D,20090122,000000,31.8648,32.6162,31.3584,32.3012,477717.63279009,0
+VIS.US,D,20090123,000000,31.2685,32.0001,31.1827,31.4738,428219.63323361,0
+VIS.US,D,20090126,000000,31.5065,32.3743,31.234,31.7089,286042.91184081,0
+VIS.US,D,20090127,000000,31.9744,32.4908,31.8332,32.3348,331485.37536783,0
+VIS.US,D,20090128,000000,32.8689,33.6548,32.8689,33.331,289186.86384768,0
+VIS.US,D,20090129,000000,32.9667,32.9667,31.9349,32.0258,248445.1352639,0
+VIS.US,D,20090130,000000,32.1888,32.2667,31.0177,31.2438,179151.58222092,0
+VIS.US,D,20090202,000000,30.6594,30.8835,30.1628,30.6427,152233.51890443,0
+VIS.US,D,20090203,000000,30.9091,31.3001,30.5558,31.1827,181979.51843328,0
+VIS.US,D,20090204,000000,31.3505,31.8895,30.998,31.0751,323530.28546387,0
+VIS.US,D,20090205,000000,30.8075,31.7414,30.4333,31.3584,460243.57994783,0
+VIS.US,D,20090206,000000,31.4404,32.4652,31.3989,32.2222,203762.32508906,0
+VIS.US,D,20090209,000000,32.2914,33.1256,32.1019,32.9311,182783.73811544,0
+VIS.US,D,20090210,000000,32.5748,32.9252,30.9921,31.2181,370062.59833348,0
+VIS.US,D,20090211,000000,31.5312,31.6675,30.9516,31.3081,249493.45688991,0
+VIS.US,D,20090212,000000,30.7561,31.0898,29.99,31.0898,354034.92547375,0
+VIS.US,D,20090213,000000,30.998,31.5924,30.9161,30.998,176209.19157016,0
+VIS.US,D,20090217,000000,29.8064,29.916,29.3246,29.5507,183803.69934963,0
+VIS.US,D,20090218,000000,29.7757,29.8725,29.0501,29.363,209260.18961652,0
+VIS.US,D,20090219,000000,29.7688,30.0156,28.741,28.8171,808013.897444,0
+VIS.US,D,20090220,000000,28.3481,28.6167,27.5899,28.2405,235523.93817901,0
+VIS.US,D,20090223,000000,28.4854,28.5496,26.8346,26.8829,91433.903209875,0
+VIS.US,D,20090224,000000,27.2009,28.056,26.6322,27.8012,100552.78204937,0
+VIS.US,D,20090225,000000,27.7083,27.7083,26.6925,27.0756,125931.28123878,0
+VIS.US,D,20090226,000000,27.4092,27.5317,26.5256,26.6075,95797.352064759,0
+VIS.US,D,20090227,000000,26.0803,26.6846,25.8148,25.9609,175169.98578439,0
+VIS.US,D,20090302,000000,25.2441,25.2599,24.1412,24.1907,72717.057483456,0
+VIS.US,D,20090303,000000,24.472,24.5825,23.7257,23.8945,647505.22135656,0
+VIS.US,D,20090304,000000,24.4078,24.9578,23.8678,24.5234,159414.77526032,0
+VIS.US,D,20090305,000000,23.8154,24.2074,23.2241,23.4007,155351.13626175,0
+VIS.US,D,20090306,000000,23.6101,24.0998,22.7887,23.3425,351730.64363883,0
+VIS.US,D,20090309,000000,23.149,23.9192,23.0661,23.1797,181285.70170496,0
+VIS.US,D,20090310,000000,23.9013,25.0821,23.7404,25.0821,193190.98904022,0
+VIS.US,D,20090311,000000,25.4504,25.7989,24.9173,25.2165,205815.41488221,0
+VIS.US,D,20090312,000000,25.3241,26.5089,24.9361,26.3489,239010.24062991,0
+VIS.US,D,20090313,000000,26.7082,26.7428,25.8918,26.3726,330553.5339225,0
+VIS.US,D,20090316,000000,26.6489,27.4181,26.5009,26.5256,229055.74310303,0
+VIS.US,D,20090317,000000,26.5009,27.1832,26.184,27.1832,64003.327098458,0
+VIS.US,D,20090318,000000,27.0923,28.2346,26.3311,27.7419,144483.02896999,0
+VIS.US,D,20090319,000000,28.3323,28.3323,27.5158,27.5672,124631.76757099,0
+VIS.US,D,20090320,000000,27.6827,27.6827,26.4427,26.6243,87682.228521273,0
+VIS.US,D,20090323,000000,27.5247,28.6848,27.2483,28.6848,94505.941366065,0
+VIS.US,D,20090324,000000,28.4854,29.0264,28.1694,28.434,180081.39792398,0
+VIS.US,D,20090325,000000,28.7076,29.4608,27.7499,28.599,87768.322567853,0
+VIS.US,D,20090326,000000,28.9306,30.1253,28.9306,30.076,90709.700347469,0
+VIS.US,D,20090327,000000,29.6316,29.8725,29.2752,29.4164,92611.872341311,0
+VIS.US,D,20090330,000000,28.6759,28.6759,27.6076,27.9236,74573.650276168,0
+VIS.US,D,20090331,000000,28.2987,28.825,27.9068,28.207,53635.578147994,0
+VIS.US,D,20090401,000000,28.0984,28.7746,27.6827,28.6848,158277.32097433,0
+VIS.US,D,20090402,000000,29.5507,30.8578,29.5507,30.3178,61525.844299236,0
+VIS.US,D,20090403,000000,30.2595,30.5745,30.0423,30.5498,96381.778710364,0
+VIS.US,D,20090406,000000,30.2931,30.7147,29.84,30.6337,39322.696121909,0
+VIS.US,D,20090407,000000,30.0423,30.1983,29.5822,29.6652,87620.443381963,0
+VIS.US,D,20090408,000000,29.7511,29.9673,29.4697,29.84,69905.327209278,0
+VIS.US,D,20090409,000000,30.7008,31.6921,30.7008,31.5756,100271.20387349,0
+VIS.US,D,20090413,000000,31.2597,31.8254,30.8243,31.5312,123283.63608867,0
+VIS.US,D,20090414,000000,31.2241,31.7651,30.8835,30.9516,538143.49903539,0
+VIS.US,D,20090415,000000,30.9763,31.6487,30.7985,31.4907,115616.20158739,0
+VIS.US,D,20090416,000000,31.4985,32.6329,31.392,32.4335,102135.8996353,0
+VIS.US,D,20090417,000000,32.6981,32.8502,32.2075,32.5748,138526.33381782,0
+VIS.US,D,20090420,000000,31.9744,32.5835,30.8154,30.9338,91117.88741537,0
+VIS.US,D,20090421,000000,30.8243,31.8501,30.5922,31.7898,157031.48947676,0
+VIS.US,D,20090422,000000,31.701,33.0576,31.4671,32.2312,269527.03509343,0
+VIS.US,D,20090423,000000,32.2746,32.5915,31.7819,32.5076,184221.00225775,0
+VIS.US,D,20090424,000000,33.0891,33.5156,32.6744,33.1996,135284.13331074,0
+VIS.US,D,20090427,000000,32.5668,33.2738,32.4977,32.7139,84696.284411664,0
+VIS.US,D,20090428,000000,32.0081,32.7584,32.0081,32.3506,143478.26080285,0
+VIS.US,D,20090429,000000,33.0664,33.7299,33.0664,33.331,69041.348130072,0
+VIS.US,D,20090430,000000,34.0755,34.4082,33.4633,33.6213,118211.17743842,0
+VIS.US,D,20090501,000000,33.9905,34.2412,33.3942,33.8829,183387.40931263,0
+VIS.US,D,20090504,000000,33.8769,35.125,33.8769,35.125,111470.5200268,0
+VIS.US,D,20090505,000000,34.6826,35.3303,34.6826,35.1071,119565.38614757,0
+VIS.US,D,20090506,000000,35.3056,35.7676,34.9985,35.5988,148520.33331901,0
+VIS.US,D,20090507,000000,36.6177,36.8073,34.7083,35.0983,147143.84144487,0
+VIS.US,D,20090508,000000,35.89,36.2405,35.3125,36.201,148314.72047835,0
+VIS.US,D,20090511,000000,36.0056,36.0056,35.125,35.2157,112336.52484828,0
+VIS.US,D,20090512,000000,35.6887,36.0323,34.1159,34.7665,138606.35063758,0
+VIS.US,D,20090513,000000,33.9826,33.9826,33.0821,33.2995,130224.84198526,0
+VIS.US,D,20090514,000000,33.1335,33.9322,33.098,33.6036,93315.817780992,0
+VIS.US,D,20090515,000000,33.5769,34.1002,33.2411,33.4633,153086.35640113,0
+VIS.US,D,20090518,000000,33.8256,34.6135,33.8019,34.5838,127952.9720267,0
+VIS.US,D,20090519,000000,34.6135,35.0499,33.1502,34.6422,141563.93435537,0
+VIS.US,D,20090520,000000,35.1071,35.658,34.5908,34.6579,157754.67946803,0
+VIS.US,D,20090521,000000,34.1504,34.1504,33.2155,33.5769,133576.43257505,0
+VIS.US,D,20090522,000000,33.6548,33.8769,33.2836,33.4219,102880.35992042,0
+VIS.US,D,20090526,000000,34.1673,34.7003,32.8255,34.4585,64723.478476317,0
+VIS.US,D,20090527,000000,34.5493,34.567,33.7219,33.7654,36688.218296571,0
+VIS.US,D,20090528,000000,34.1159,34.1504,33.1996,33.9905,49459.510453312,0
+VIS.US,D,20090529,000000,34.1673,34.6135,33.9727,34.5977,47304.120675412,0
+VIS.US,D,20090601,000000,35.2897,36.3994,35.2503,36.2731,80356.131592913,0
+VIS.US,D,20090602,000000,36.1833,36.6424,36.0836,36.3896,115162.43531837,0
+VIS.US,D,20090603,000000,36.0323,36.3511,35.4162,35.7134,63250.763844238,0
+VIS.US,D,20090604,000000,35.5988,36.4587,35.5988,36.4321,147708.01066775,0
+VIS.US,D,20090605,000000,36.9997,37.4974,36.4746,36.7333,206103.0702849,0
+VIS.US,D,20090608,000000,36.756,36.8596,35.9829,36.5643,86689.614807767,0
+VIS.US,D,20090609,000000,36.2584,36.7826,36.2584,36.589,96479.014339442,0
+VIS.US,D,20090610,000000,36.9474,36.9474,35.8337,36.3896,86766.593014121,0
+VIS.US,D,20090611,000000,36.5743,36.8655,36.3994,36.4153,57868.366626305,0
+VIS.US,D,20090612,000000,36.3008,36.366,35.9256,36.358,75572.341216493,0
+VIS.US,D,20090615,000000,36.0411,36.0411,34.9985,35.2809,59157.751582728,0
+VIS.US,D,20090616,000000,35.3826,35.6333,34.6579,34.6826,45703.784280166,0
+VIS.US,D,20090617,000000,34.5838,34.734,34.1336,34.4486,60018.692048524,0
+VIS.US,D,20090618,000000,34.4338,34.5977,33.9322,34.4486,33881.552378074,0
+VIS.US,D,20090619,000000,34.883,34.883,34.3153,34.5069,233932.71762399,0
+VIS.US,D,20090622,000000,34.0418,34.0823,33.1749,33.2086,100157.76230624,0
+VIS.US,D,20090623,000000,33.3675,33.3675,32.4977,33.098,112826.75447822,0
+VIS.US,D,20090624,000000,33.1158,33.9649,31.6675,33.2569,85326.2902584,0
+VIS.US,D,20090625,000000,32.7485,34.257,32.7485,34.2255,77075.441982659,0
+VIS.US,D,20090626,000000,34.1673,34.3578,33.9974,34.1504,40582.70781538,0
+VIS.US,D,20090629,000000,34.3311,34.6234,34.0755,34.4249,46414.819817801,0
+VIS.US,D,20090630,000000,34.4989,34.4989,33.8425,34.033,55693.732296816,0
+VIS.US,D,20090701,000000,34.4249,34.7418,34.2482,34.2818,46001.568394219,0
+VIS.US,D,20090702,000000,33.7743,33.7743,32.6329,33.2411,52239.841722267,0
+VIS.US,D,20090706,000000,32.9401,33.0743,32.6261,33.0249,45828.367429923,0
+VIS.US,D,20090707,000000,32.9084,32.9084,31.9912,32.0178,27819.518627729,0
+VIS.US,D,20090708,000000,32.0742,32.1728,31.4581,31.8501,147978.44726113,0
+VIS.US,D,20090709,000000,32.1404,32.2667,31.8728,32.0328,85322.238773854,0
+VIS.US,D,20090710,000000,31.7978,33.4219,31.2508,32.1571,49778.564861225,0
+VIS.US,D,20090713,000000,32.1728,32.9401,31.8066,32.9084,43320.498496614,0
+VIS.US,D,20090714,000000,33.0072,33.3675,32.8986,33.3498,54492.467129245,0
+VIS.US,D,20090715,000000,34.0823,34.5403,33.8168,34.4822,65666.46150415,0
+VIS.US,D,20090716,000000,34.4822,35.2099,34.341,35.0499,29027.873893253,0
+VIS.US,D,20090717,000000,34.6055,34.8593,34.4486,34.6736,53781.431591611,0
+VIS.US,D,20090720,000000,35.1664,35.425,34.7172,35.3579,86972.205854775,0
+VIS.US,D,20090721,000000,35.8753,35.8841,34.9985,35.2897,97127.25186663,0
+VIS.US,D,20090722,000000,35.117,35.6333,35.1071,35.4507,71449.955692031,0
+VIS.US,D,20090723,000000,35.2157,36.4587,35.2157,36.3096,57479.424109991,0
+VIS.US,D,20090724,000000,36.1743,36.4321,35.8673,36.4074,34965.324493841,0
+VIS.US,D,20090727,000000,36.3254,36.7164,36.1665,36.6324,49918.341078025,0
+VIS.US,D,20090728,000000,36.4074,36.826,36.1428,36.5831,34521.686936173,0
+VIS.US,D,20090729,000000,36.201,36.366,35.8999,36.2731,30311.181622859,0
+VIS.US,D,20090730,000000,36.8596,37.4914,36.8596,37.059,45710.874378119,0
+VIS.US,D,20090731,000000,36.9997,37.4578,36.9909,37.2141,49387.596602639,0
+VIS.US,D,20090803,000000,37.4727,38.0917,37.2555,38.0078,89870.030175533,0
+VIS.US,D,20090804,000000,37.7808,38.2644,37.6455,38.1993,53197.004946005,0
+VIS.US,D,20090805,000000,38.2814,38.2991,37.6356,37.9644,51651.363592117,0
+VIS.US,D,20090806,000000,38.1993,38.2734,37.8173,38.0572,57241.399392977,0
+VIS.US,D,20090807,000000,38.3335,39.3071,38.3335,38.9941,51694.917050974,0
+VIS.US,D,20090810,000000,38.7502,38.9487,38.3997,38.6347,36931.307369267,0
+VIS.US,D,20090811,000000,38.4244,38.4244,37.8824,38.151,73228.557407252,0
+VIS.US,D,20090812,000000,38.222,39.1501,38.075,38.7917,121995.26400338,0
+VIS.US,D,20090813,000000,39.2458,39.3071,38.5311,38.9585,75619.946159895,0
+VIS.US,D,20090814,000000,38.8737,38.8905,37.9742,38.2911,59700.650511747,0
+VIS.US,D,20090817,000000,37.4638,37.4638,36.9227,37.1587,42937.633207119,0
+VIS.US,D,20090818,000000,37.1744,37.7471,37.1744,37.6455,30746.716211438,0
+VIS.US,D,20090819,000000,37.4727,37.9475,37.2239,37.7324,52624.732754035,0
+VIS.US,D,20090820,000000,37.8587,38.3335,37.7896,38.2576,65782.941684816,0
+VIS.US,D,20090821,000000,38.6081,39.2558,38.4669,39.1501,78420.534851574,0
+VIS.US,D,20090824,000000,39.4088,39.6724,39.0898,39.1847,68267.514581992,0
+VIS.US,D,20090825,000000,39.4345,39.8066,39.2735,39.4088,98950.419911848,0
+VIS.US,D,20090826,000000,39.3505,39.4345,38.9665,39.1402,53957.671169316,0
+VIS.US,D,20090827,000000,39.2084,39.5756,38.7502,39.3851,42486.905551495,0
+VIS.US,D,20090828,000000,39.7988,39.7988,39.0998,39.2163,17559.134017707,0
+VIS.US,D,20090831,000000,38.459,38.8234,38.459,38.6664,37530.927081915,0
+VIS.US,D,20090901,000000,38.4244,39.2084,37.8587,37.9397,71936.133837421,0
+VIS.US,D,20090902,000000,37.679,37.9475,37.3324,37.7146,36738.861853383,0
+VIS.US,D,20090903,000000,38.0335,38.3918,37.6712,38.3918,33609.090042428,0
+VIS.US,D,20090904,000000,38.4758,39.1086,38.1835,39.0632,53043.048533299,0
+VIS.US,D,20090908,000000,39.5904,39.7424,39.3663,39.6003,51291.794338754,0
+VIS.US,D,20090909,000000,39.7751,40.3832,39.6516,40.1818,57550.325089528,0
+VIS.US,D,20090910,000000,40.2402,40.6971,39.9844,40.6971,41024.319630778,0
+VIS.US,D,20090911,000000,40.7406,41.1316,40.6389,40.8403,48687.702647504,0
+VIS.US,D,20090914,000000,40.5175,41.3389,40.3318,41.3064,77706.460700532,0
+VIS.US,D,20090915,000000,41.5582,41.951,40.3665,41.8177,130574.28252726,0
+VIS.US,D,20090916,000000,42.2828,42.8071,41.7823,42.4793,85355.66352135,0
+VIS.US,D,20090917,000000,42.4102,42.9166,42.183,42.4546,655710.49043116,0
+VIS.US,D,20090918,000000,42.733,42.74,42.2482,42.5157,606541.67399394,0
+VIS.US,D,20090921,000000,42.2482,42.4486,41.8345,42.2324,58736.397190055,0
+VIS.US,D,20090922,000000,42.5227,42.7487,42.3845,42.5414,138884.89020005,0
+VIS.US,D,20090923,000000,42.8071,42.9077,42.0804,42.0804,88589.761059337,0
+VIS.US,D,20090924,000000,42.2157,42.2639,41.1996,41.4742,111589.02594974,0
+VIS.US,D,20090925,000000,41.3064,41.3903,40.8078,41.1257,39322.696121909,0
+VIS.US,D,20090928,000000,41.1759,41.8996,41.1759,41.7309,20001.16632716,0
+VIS.US,D,20090929,000000,41.873,42.1336,41.6509,41.7309,80732.919655591,0
+VIS.US,D,20090930,000000,42.0103,42.0103,40.9352,41.2925,68508.577912414,0
+VIS.US,D,20091001,000000,41.1168,41.1582,40.1818,40.1818,140846.82159092,0
+VIS.US,D,20091002,000000,39.5904,39.8313,39.4641,39.5579,47113.700901801,0
+VIS.US,D,20091005,000000,39.7988,40.3763,39.5421,40.3023,45876.985244462,0
+VIS.US,D,20091006,000000,40.6666,41.1759,40.6242,40.8571,63804.804355756,0
+VIS.US,D,20091007,000000,40.7071,40.8936,40.5678,40.8078,37798.32506188,0
+VIS.US,D,20091008,000000,41.1829,41.5848,41.0398,41.2995,45017.057649801,0
+VIS.US,D,20091009,000000,41.3666,41.6183,41.1919,41.6183,40479.394959486,0
+VIS.US,D,20091012,000000,41.8434,41.9836,41.408,41.6282,67902.880972948,0
+VIS.US,D,20091013,000000,41.4742,41.5916,41.1494,41.5236,21210.53446382,0
+VIS.US,D,20091014,000000,42.0557,42.6174,41.3064,42.5592,65085.073471952,0
+VIS.US,D,20091015,000000,42.3766,42.6806,42.2986,42.6747,83643.911301119,0
+VIS.US,D,20091016,000000,42.183,42.4239,41.8257,42.2384,68025.438380432,0
+VIS.US,D,20091019,000000,42.2157,42.8496,42.2157,42.6747,50261.704393207,0
+VIS.US,D,20091020,000000,42.6669,42.6669,42.0804,42.4397,35695.604583065,0
+VIS.US,D,20091021,000000,42.2384,42.89,41.9343,41.9737,226712.97216493,0
+VIS.US,D,20091022,000000,41.9253,42.4329,41.5679,42.3163,75295.827396301,0
+VIS.US,D,20091023,000000,42.418,42.8496,41.4673,41.6588,59354.248583156,0
+VIS.US,D,20091026,000000,41.7062,42.2157,41.0309,41.1582,124077.72705947,0
+VIS.US,D,20091027,000000,41.25,41.3823,40.6666,40.6903,108089.55617406,0
+VIS.US,D,20091028,000000,40.3999,40.7495,39.6328,39.7159,228098.5798793,0
+VIS.US,D,20091029,000000,39.9577,40.5758,39.8649,40.4563,80527.306814935,0
+VIS.US,D,20091030,000000,40.3832,40.4998,39.2014,39.3071,320060.18895115,0
+VIS.US,D,20091102,000000,39.4176,39.9656,38.9754,39.5835,249812.51129782,0
+VIS.US,D,20091103,000000,39.4966,40.2687,39.4966,40.2402,250501.26367046,0
+VIS.US,D,20091104,000000,40.6479,40.9025,40.1156,40.1502,219330.15445294,0
+VIS.US,D,20091105,000000,40.5501,41.259,40.5412,41.2176,94929.321501009,0
+VIS.US,D,20091106,000000,41.1582,41.6973,41.1582,41.6351,500603.45611324,0
+VIS.US,D,20091109,000000,42.0557,42.6886,42.0004,42.6806,149214.15004733,0
+VIS.US,D,20091110,000000,42.6017,42.7834,42.2008,42.4486,86681.511838677,0
+VIS.US,D,20091111,000000,42.8742,43.3144,42.5414,42.725,293183.65335125,0
+VIS.US,D,20091112,000000,42.7655,42.881,42.1336,42.2077,160708.21170128,0
+VIS.US,D,20091113,000000,42.3766,42.7487,42.0804,42.6017,158757.4218929,0
+VIS.US,D,20091116,000000,43.0588,43.6827,42.881,43.5159,184039.69832437,0
+VIS.US,D,20091117,000000,43.3589,43.4932,43.0854,43.4399,133030.49503262,0
+VIS.US,D,20091118,000000,43.3974,43.4853,43.0943,43.276,152752.10892618,0
+VIS.US,D,20091119,000000,42.8653,42.9502,42.2255,42.5326,172502.08321155,0
+VIS.US,D,20091120,000000,42.3578,42.4703,42.0557,42.3943,65917.653545935,0
+VIS.US,D,20091123,000000,43.117,43.3658,42.8653,42.9749,83206.350970268,0
+VIS.US,D,20091124,000000,43.0489,43.0489,42.4882,42.8496,215043.68380441,0
+VIS.US,D,20091125,000000,42.8583,43.1516,42.7981,43.117,115135.08779769,0
+VIS.US,D,20091127,000000,42.9976,42.9976,40.5915,42.3766,60586.912755949,0
+VIS.US,D,20091130,000000,42.2828,42.498,42.0192,42.4329,63129.21930789,0
+VIS.US,D,20091201,000000,42.7577,43.2306,42.7577,43.0766,77303.337988311,0
+VIS.US,D,20091202,000000,43.1023,43.4666,42.9413,43.1319,124178.00130196,0
+VIS.US,D,20091203,000000,43.1733,43.5159,42.8336,42.8336,107444.35726028,0
+VIS.US,D,20091204,000000,43.4754,43.9385,43.0213,43.584,181608.80759741,0
+VIS.US,D,20091207,000000,43.7401,43.7815,43.4597,43.6008,126864.13555525,0
+VIS.US,D,20091208,000000,43.2483,43.3234,42.8583,43.0153,90911.26170358,0
+VIS.US,D,20091209,000000,42.9976,43.0588,42.5927,43.0153,64374.037934319,0
+VIS.US,D,20091210,000000,43.2138,43.5159,43.041,43.123,72565.126813021,0
+VIS.US,D,20091211,000000,43.276,43.7154,43.1585,43.6245,98137.084389453,0
+VIS.US,D,20091214,000000,43.9286,44.1408,43.8417,44.1408,116571.33906887,0
+VIS.US,D,20091215,000000,43.98,44.2227,43.8694,43.9987,214425.8324113,0
+VIS.US,D,20091216,000000,44.0924,44.2574,43.8594,43.98,167017.38600886,0
+VIS.US,D,20091217,000000,43.6077,43.7647,43.433,43.5474,105957.46243229,0
+VIS.US,D,20091218,000000,43.7647,43.817,43.2306,43.5011,148142.5323852,0
+VIS.US,D,20091221,000000,43.7331,43.9888,43.7331,43.8772,85215.88730455,0
+VIS.US,D,20091222,000000,43.3757,43.6008,43.3017,43.423,99781.987114692,0
+VIS.US,D,20091223,000000,43.4399,43.6077,43.2937,43.5474,83648.9756568,0
+VIS.US,D,20091224,000000,43.6245,43.8327,43.6245,43.7401,44234.108261495,0
+VIS.US,D,20091228,000000,43.7647,43.7913,43.4666,43.6314,58152.983415585,0
+VIS.US,D,20091229,000000,43.6493,43.817,43.6493,43.7014,80460.457319944,0
+VIS.US,D,20091230,000000,43.5248,43.7568,43.423,43.5474,168643.04418252,0
+VIS.US,D,20091231,000000,43.5653,43.584,42.9817,42.9817,61351.630463805,0
+VIS.US,D,20100104,000000,43.5159,43.817,43.4497,43.7815,228363.95211698,0
+VIS.US,D,20100105,000000,43.6927,44.0244,43.6827,43.972,282884.77963806,0
+VIS.US,D,20100106,000000,43.8417,44.1488,43.8417,44.0846,40673.866217641,0
+VIS.US,D,20100107,000000,43.9088,44.6581,43.9088,44.6247,71700.134862679,0
+VIS.US,D,20100108,000000,44.6,45.2644,44.6,45.2171,68653.418484895,0
+VIS.US,D,20100111,000000,45.4075,45.6741,45.2644,45.6395,75360.651149019,0
+VIS.US,D,20100112,000000,45.2555,45.3424,44.9227,45.1824,1712609.1092121,0
+VIS.US,D,20100113,000000,45.1914,45.5349,44.9387,45.4569,159723.70095686,0
+VIS.US,D,20100114,000000,45.376,45.4984,45.2091,45.4155,131160.73491514,0
+VIS.US,D,20100115,000000,45.2644,45.4233,44.7263,44.8912,100313.74446121,0
+VIS.US,D,20100119,000000,44.9227,45.376,44.8498,45.29,83290.419274575,0
+VIS.US,D,20100120,000000,44.8655,44.8655,44.2821,44.7095,48829.504606576,0
+VIS.US,D,20100121,000000,44.7333,44.8329,43.6314,43.7647,77869.532953464,0
+VIS.US,D,20100122,000000,43.7014,43.9473,42.9581,42.9581,64077.266691402,0
+VIS.US,D,20100125,000000,43.4497,43.509,42.9877,43.1319,63036.035163357,0
+VIS.US,D,20100126,000000,42.9817,43.433,42.8169,43.0677,60420.801889608,0
+VIS.US,D,20100127,000000,42.9166,43.1516,42.4634,43.0943,54077.18996339,0
+VIS.US,D,20100128,000000,43.2937,43.2937,42.2008,42.498,50539.231084534,0
+VIS.US,D,20100129,000000,42.6599,43.0588,42.0004,42.0557,94060.278066122,0
+VIS.US,D,20100201,000000,42.1752,42.6669,42.1752,42.6244,107278.24639394,0
+VIS.US,D,20100202,000000,42.7981,43.5406,42.7981,43.423,56931.46082529,0
+VIS.US,D,20100203,000000,43.2306,43.584,43.1881,43.2483,52327.961511119,0
+VIS.US,D,20100204,000000,42.9235,42.9324,41.8642,41.8642,56488.836138757,0
+VIS.US,D,20100205,000000,41.8562,41.9737,40.7662,41.6746,142260.7896971,0
+VIS.US,D,20100208,000000,41.5848,41.8088,41.2668,41.2668,70330.733086495,0
+VIS.US,D,20100209,000000,41.8996,42.2916,41.5582,41.9253,76462.654945239,0
+VIS.US,D,20100210,000000,41.8562,42.107,40.7919,41.8996,94923.244274191,0
+VIS.US,D,20100211,000000,41.9175,42.5829,41.6746,42.5829,134300.63543745,0
+VIS.US,D,20100212,000000,42.0557,42.3845,41.7733,42.3578,47466.180057209,0
+VIS.US,D,20100216,000000,42.881,43.3017,42.6984,43.2583,47034.696953174,0
+VIS.US,D,20100217,000000,43.5564,43.6403,43.3836,43.6008,85505.568449512,0
+VIS.US,D,20100218,000000,43.6077,44.0924,43.6077,44.0244,62282.459038,0
+VIS.US,D,20100219,000000,43.9256,44.3847,43.8772,44.208,47113.700901801,0
+VIS.US,D,20100222,000000,44.3482,44.4164,44.1744,44.215,45995.4911674,0
+VIS.US,D,20100223,000000,44.2227,44.357,43.5474,43.6493,33987.903847378,0
+VIS.US,D,20100224,000000,43.7913,44.1004,43.665,43.9987,48565.14524002,0
+VIS.US,D,20100225,000000,43.3589,43.9987,43.0943,43.9286,63207.21038538,0
+VIS.US,D,20100226,000000,43.9473,44.1922,43.824,44.133,39599.2099421,0
+VIS.US,D,20100301,000000,44.3423,44.7392,44.3423,44.6513,193810.86617559,0
+VIS.US,D,20100302,000000,44.8498,44.9662,44.7263,44.7747,35193.220499494,0
+VIS.US,D,20100303,000000,44.9317,45.3069,44.9,44.9387,47555.312717197,0
+VIS.US,D,20100304,000000,45.059,45.1735,44.8655,45.0917,42145.567978586,0
+VIS.US,D,20100305,000000,45.4075,45.8163,45.4075,45.8005,29427.957992065,0
+VIS.US,D,20100308,000000,45.6741,45.9398,45.6148,45.6495,43317.459883205,0
+VIS.US,D,20100309,000000,45.4747,46.1767,45.4747,46.0305,37495.476592148,0
+VIS.US,D,20100310,000000,46.0236,46.3061,45.9654,46.2014,50804.603322228,0
+VIS.US,D,20100311,000000,46.0572,46.2981,45.8094,46.2814,62290.562007091,0
+VIS.US,D,20100312,000000,46.5429,46.6179,46.074,46.5341,45701.758537893,0
+VIS.US,D,20100315,000000,46.4067,46.6654,46.2082,46.6081,72665.401055508,0
+VIS.US,D,20100316,000000,46.6752,47.1274,46.6269,47.1274,73547.611815165,0
+VIS.US,D,20100317,000000,47.2666,47.5066,47.1827,47.2735,30822.681546655,0
+VIS.US,D,20100318,000000,47.3002,47.5066,47.1965,47.4671,80588.07908311,0
+VIS.US,D,20100319,000000,47.6438,47.702,47.0563,47.1748,35858.676835997,0
+VIS.US,D,20100322,000000,46.9645,47.4966,46.8668,47.4048,49487.870845127,0
+VIS.US,D,20100323,000000,47.5736,48.0149,47.4966,48.0149,55934.795627238,0
+VIS.US,D,20100324,000000,47.8926,48.0653,47.6438,47.6753,169386.49159651,0
+VIS.US,D,20100325,000000,48.091,48.2816,47.5066,47.5066,66233.66934044,0
+VIS.US,D,20100326,000000,47.7396,47.9992,47.4819,47.7089,44381.987447384,0
+VIS.US,D,20100329,000000,47.9241,48.1838,47.8995,48.091,34094.255316682,0
+VIS.US,D,20100330,000000,48.0732,48.4523,48.0229,48.2085,43419.759867964,0
+VIS.US,D,20100331,000000,48.2885,48.2885,47.8304,47.9607,45387.768485661,0
+VIS.US,D,20100401,000000,48.6557,48.6557,47.9083,48.3053,41319.065131421,0
+VIS.US,D,20100405,000000,48.557,48.7909,48.3053,48.7515,59389.699072925,0
+VIS.US,D,20100406,000000,48.8166,49.0487,48.4998,48.7673,70122.08163243,0
+VIS.US,D,20100407,000000,48.7515,48.7585,48.2411,48.4908,70764.241932802,0
+VIS.US,D,20100408,000000,48.3418,48.7673,48.1246,48.6557,32645.849591871,0
+VIS.US,D,20100409,000000,48.7832,48.9312,48.6063,48.9312,47104.585061574,0
+VIS.US,D,20100412,000000,49.1494,49.25,48.7585,49.101,64165.386480254,0
+VIS.US,D,20100413,000000,49.0832,49.3005,48.8838,49.258,36551.48069318,0
+VIS.US,D,20100414,000000,49.4584,49.9224,49.405,49.9056,82304.895659022,0
+VIS.US,D,20100415,000000,50.0004,50.4319,49.959,50.2887,73565.843495618,0
+VIS.US,D,20100416,000000,50.2404,50.2404,49.0932,49.5009,108964.67683576,0
+VIS.US,D,20100419,000000,49.3873,49.5572,48.8907,49.4248,87155.535530433,0
+VIS.US,D,20100420,000000,49.95,50.0004,49.64,49.8572,85000.145752533,0
+VIS.US,D,20100421,000000,49.9906,50.2502,49.8425,50.2057,71127.862670708,0
+VIS.US,D,20100422,000000,50.0508,50.7063,49.5256,50.6984,118999.19118241,0
+VIS.US,D,20100423,000000,50.8258,51.124,50.5316,51.0331,120291.61475224,0
+VIS.US,D,20100426,000000,51.3116,51.4824,51.0834,51.1753,105381.13875578,0
+VIS.US,D,20100427,000000,51.0737,51.2494,49.726,49.8425,131921.40113845,0
+VIS.US,D,20100428,000000,50.2404,50.5,49.8247,50.1229,82520.637211039,0
+VIS.US,D,20100429,000000,50.6659,51.1833,50.5316,51.1833,108488.62740173,0
+VIS.US,D,20100430,000000,51.3658,51.434,50.0251,50.0508,92789.124790152,0
+VIS.US,D,20100503,000000,50.3153,51.1417,50.1229,51.0657,157341.42804445,0
+VIS.US,D,20100504,000000,50.5484,50.5484,49.0003,49.332,140641.20875027,0
+VIS.US,D,20100505,000000,48.6489,49.2925,48.3575,48.6823,135106.8808619,0
+VIS.US,D,20100506,000000,48.3922,48.9479,23.2418,47.0929,324064.06855267,0
+VIS.US,D,20100507,000000,46.1421,47.9241,45.376,45.9752,204104.67553311,0
+VIS.US,D,20100510,000000,46.7977,51.1506,46.7977,48.5836,143390.141014,0
+VIS.US,D,20100511,000000,48.5472,49.2234,47.8729,48.5472,164065.87951789,0
+VIS.US,D,20100512,000000,49.1563,49.8652,48.6489,49.807,94861.459134882,0
+VIS.US,D,20100513,000000,49.7664,49.8988,49.0832,49.2323,64447.977527263,0
+VIS.US,D,20100514,000000,48.8335,48.8335,47.6506,48.1335,72610.706014151,0
+VIS.US,D,20100517,000000,47.782,48.4583,46.9172,48.0081,119197.71392512,0
+VIS.US,D,20100518,000000,48.5382,48.6489,47.1748,47.4148,98135.05864718,0
+VIS.US,D,20100519,000000,46.7641,47.3604,46.0484,46.6417,170116.77168573,0
+VIS.US,D,20100520,000000,45.066,45.5833,44.4094,44.4667,179503.04850519,0
+VIS.US,D,20100521,000000,43.1319,45.3069,43.1319,45.1914,191038.63787572,0
+VIS.US,D,20100524,000000,45.1064,45.29,44.4963,44.4963,83921.437992446,0
+VIS.US,D,20100525,000000,43.0588,44.4667,42.8583,44.4667,186105.95544227,0
+VIS.US,D,20100526,000000,45.2407,45.681,44.5506,44.6513,78152.124000473,0
+VIS.US,D,20100527,000000,46.2547,46.2981,45.448,46.2724,66344.072294288,0
+VIS.US,D,20100528,000000,46.2477,46.2981,45.2091,45.5744,61830.718511242,0
+VIS.US,D,20100601,000000,45.0917,45.8587,44.6325,44.6661,150991.73889141,0
+VIS.US,D,20100602,000000,44.8329,45.7828,44.5318,45.7738,50082.426202094,0
+VIS.US,D,20100603,000000,46.1688,46.2339,45.5981,46.0236,71971.584327189,0
+VIS.US,D,20100604,000000,44.3847,45.1568,43.7331,43.8772,83840.408301549,0
+VIS.US,D,20100607,000000,43.9385,43.9385,42.6806,42.6886,94075.471133166,0
+VIS.US,D,20100608,000000,42.8653,43.276,42.2729,43.0943,131337.98736398,0
+VIS.US,D,20100609,000000,43.4597,44.133,42.9324,43.0943,63747.070700991,0
+VIS.US,D,20100610,000000,43.9553,44.6513,43.9256,44.6513,38107.250758432,0
+VIS.US,D,20100611,000000,44.215,44.9149,43.7074,44.8912,43192.876733448,0
+VIS.US,D,20100614,000000,45.3828,45.7334,44.8745,44.9227,52688.543635617,0
+VIS.US,D,20100615,000000,45.1914,46.3672,45.1914,46.3148,48495.25713162,0
+VIS.US,D,20100616,000000,45.6564,46.5084,45.6564,46.226,50872.465688354,0
+VIS.US,D,20100617,000000,46.4818,46.4818,45.7403,46.3061,32700.544633228,0
+VIS.US,D,20100618,000000,46.4886,46.5676,46.1935,46.4501,30623.145932818,0
+VIS.US,D,20100621,000000,47.1018,47.3753,46.2814,46.4818,42044.280864962,0
+VIS.US,D,20100622,000000,46.5588,46.8491,45.3069,45.3069,32464.545658487,0
+VIS.US,D,20100623,000000,45.3069,45.5665,44.7095,45.1568,50736.7409561,0
+VIS.US,D,20100624,000000,44.9227,45.0748,44.2494,44.3225,70029.910359034,0
+VIS.US,D,20100625,000000,44.44,44.7392,44.1004,44.5821,54420.553278574,0
+VIS.US,D,20100628,000000,44.7175,45.0087,44.2821,44.4014,54704.157196718,0
+VIS.US,D,20100629,000000,43.5159,43.5564,42.3331,42.6599,75362.676891292,0
+VIS.US,D,20100630,000000,42.5927,43.1812,42.3509,42.3943,39040.1050749,0
+VIS.US,D,20100701,000000,42.3766,42.5157,41.3389,42.034,83763.430095195,0
+VIS.US,D,20100702,000000,42.183,42.2916,41.4317,41.643,35195.246241766,0
+VIS.US,D,20100706,000000,42.2384,42.575,41.2333,41.6085,77421.843911249,0
+VIS.US,D,20100707,000000,41.6884,43.1516,41.6884,43.117,28666.27889762,0
+VIS.US,D,20100708,000000,43.5011,43.7913,43.123,43.6827,49718.805464188,0
+VIS.US,D,20100709,000000,43.6827,44.1161,43.6827,44.1161,36951.564791992,0
+VIS.US,D,20100712,000000,43.9641,44.1004,43.5159,43.7913,12763.189187651,0
+VIS.US,D,20100713,000000,44.2406,44.909,44.2406,44.7827,67160.446430091,0
+VIS.US,D,20100714,000000,44.757,45.0156,44.4014,44.8241,36284.082713215,0
+VIS.US,D,20100715,000000,44.7914,44.7914,44.0411,44.6661,39074.542693532,0
+VIS.US,D,20100716,000000,44.0411,44.0846,43.0943,43.2059,38963.126868546,0
+VIS.US,D,20100719,000000,43.117,43.4853,42.89,43.433,65520.608060531,0
+VIS.US,D,20100720,000000,42.8238,44.1922,42.7577,44.1922,33664.79795492,0
+VIS.US,D,20100721,000000,44.4894,44.7095,43.7815,44.0333,85934.012940139,0
+VIS.US,D,20100722,000000,45.1735,45.5438,44.8498,45.3918,55893.267910653,0
+VIS.US,D,20100723,000000,45.3918,46.3919,45.298,46.3326,47864.238413748,0
+VIS.US,D,20100726,000000,46.3752,47.1581,46.3752,47.1581,36365.112404113,0
+VIS.US,D,20100727,000000,47.4966,47.4966,46.6654,46.7739,41522.652229804,0
+VIS.US,D,20100728,000000,46.5834,46.7236,46.3515,46.4985,19528.15550654,0
+VIS.US,D,20100729,000000,46.8491,46.9833,45.991,46.4571,41537.845296847,0
+VIS.US,D,20100730,000000,46.0009,46.6821,45.7334,46.6002,29396.558986842,0
+VIS.US,D,20100802,000000,47.0297,47.5144,47.0297,47.4749,99459.894093372,0
+VIS.US,D,20100803,000000,47.5233,47.5233,46.9921,47.1581,97952.741842659,0
+VIS.US,D,20100804,000000,47.1096,47.5411,47.1096,47.5233,57159.356830943,0
+VIS.US,D,20100805,000000,47.2666,47.5816,46.926,47.4671,40803.51372308,0
+VIS.US,D,20100806,000000,47.0109,47.3101,46.4985,47.0929,24471.979522484,0
+VIS.US,D,20100809,000000,47.3821,47.5736,47.2301,47.5066,36653.780677938,0
+VIS.US,D,20100810,000000,47.1274,47.2735,46.6417,47.0485,50084.451944366,0
+VIS.US,D,20100811,000000,46.2477,46.2477,45.0817,45.2723,49911.250980071,0
+VIS.US,D,20100812,000000,44.4894,45.1143,44.1004,44.9149,61884.400681461,0
+VIS.US,D,20100813,000000,44.7827,45.0344,44.673,44.7658,40433.815758355,0
+VIS.US,D,20100816,000000,44.4736,44.9484,44.1665,44.7747,46724.758385487,0
+VIS.US,D,20100817,000000,45.1321,46.0147,45.1321,45.6238,27295.864250298,0
+VIS.US,D,20100818,000000,45.5349,45.9161,45.2348,45.7254,92525.778294731,0
+VIS.US,D,20100819,000000,45.4569,45.6238,44.4588,44.7175,37539.030051006,0
+VIS.US,D,20100820,000000,44.5318,44.6078,43.98,44.524,43459.261842278,0
+VIS.US,D,20100823,000000,44.749,44.9751,43.9286,43.9385,22477.636255246,0
+VIS.US,D,20100824,000000,43.433,43.4666,42.7083,43.0943,52993.417847623,0
+VIS.US,D,20100825,000000,42.6174,43.3086,42.0902,43.1585,108161.47002473,0
+VIS.US,D,20100826,000000,43.4666,43.7074,42.9077,42.9502,35261.082865622,0
+VIS.US,D,20100827,000000,43.268,44.0086,42.733,43.9473,36104.804522102,0
+VIS.US,D,20100830,000000,43.9286,43.9553,43.1881,43.1881,127007.96325659,0
+VIS.US,D,20100831,000000,42.9077,43.433,42.733,43.0766,45384.729872253,0
+VIS.US,D,20100901,000000,43.7014,44.8329,43.7014,44.757,60886.722612274,0
+VIS.US,D,20100902,000000,44.9149,45.4233,44.8418,45.3828,36874.586585638,0
+VIS.US,D,20100903,000000,45.9001,46.3515,45.7738,46.0484,41818.410601583,0
+VIS.US,D,20100907,000000,45.6988,45.8587,45.4984,45.5507,31666.403203136,0
+VIS.US,D,20100908,000000,45.6395,46.2547,45.6395,46.0059,25144.525956943,0
+VIS.US,D,20100909,000000,46.6417,46.6417,45.8834,46.0572,26912.998960802,0
+VIS.US,D,20100910,000000,46.1935,46.4571,46.074,46.3752,13391.169292114,0
+VIS.US,D,20100913,000000,46.9507,47.0297,46.7236,46.9507,31362.541862267,0
+VIS.US,D,20100914,000000,46.8331,47.0741,46.6821,46.8411,66944.704878073,0
+VIS.US,D,20100915,000000,46.6989,46.9428,46.4412,46.9012,22556.640203871,0
+VIS.US,D,20100916,000000,46.7739,46.8491,46.5676,46.7472,44110.537982874,0
+VIS.US,D,20100917,000000,47.0839,47.2123,46.6417,47.1492,56174.846086525,0
+VIS.US,D,20100920,000000,47.2666,47.9775,47.1492,47.9083,39951.689097508,0
+VIS.US,D,20100921,000000,48.2006,48.3665,47.8225,47.9854,60587.925627085,0
+VIS.US,D,20100922,000000,47.8926,48.1838,47.4395,47.6753,68581.504634223,0
+VIS.US,D,20100923,000000,47.4966,47.5905,46.8066,46.9172,59829.285146049,0
+VIS.US,D,20100924,000000,47.4749,48.2726,47.4749,48.2726,57533.106280213,0
+VIS.US,D,20100927,000000,48.4583,48.4908,47.9241,47.9775,74858.267065448,0
+VIS.US,D,20100928,000000,48.0386,48.3764,47.3821,48.3141,46585.995039823,0
+VIS.US,D,20100929,000000,48.0732,48.4523,48.0229,48.2648,50319.438047972,0
+VIS.US,D,20100930,000000,48.6656,48.9382,47.9163,48.1572,33576.678166068,0
+VIS.US,D,20101001,000000,48.4908,48.6557,48.0229,48.2174,65651.268437106,0
+VIS.US,D,20101004,000000,48.167,48.2963,47.4315,47.6339,40076.272247265,0
+VIS.US,D,20101005,000000,48.1423,49.0832,48.091,48.9065,45112.267536607,0
+VIS.US,D,20101006,000000,49.0398,49.3566,48.9312,49.2056,78115.660639568,0
+VIS.US,D,20101007,000000,49.3192,49.3192,48.8907,49.182,33643.52766106,0
+VIS.US,D,20101008,000000,49.3262,49.7813,49.1336,49.64,29762.205467021,0
+VIS.US,D,20101011,000000,49.7181,49.8158,49.4397,49.5256,24487.172589529,0
+VIS.US,D,20101012,000000,49.4841,49.6579,48.8335,49.5572,68042.657189748,0
+VIS.US,D,20101013,000000,50.0004,50.5573,49.8652,50.267,60005.524723753,0
+VIS.US,D,20101014,000000,50.2966,50.2966,49.6667,50.0251,27297.88999257,0
+VIS.US,D,20101015,000000,50.1821,50.2057,49.415,49.6579,33034.792108186,0
+VIS.US,D,20101018,000000,49.6322,49.8158,49.565,49.7664,53995.147401357,0
+VIS.US,D,20101019,000000,49.5413,49.5413,48.6735,48.9923,49400.763927411,0
+VIS.US,D,20101020,000000,49.4584,49.95,49.2056,49.7586,60432.956343243,0
+VIS.US,D,20101021,000000,49.9056,50.4319,49.7349,50.106,22426.992698434,0
+VIS.US,D,20101022,000000,50.35,50.35,49.8809,50.1406,28729.076908065,0
+VIS.US,D,20101025,000000,50.7488,50.8327,50.3153,50.3243,35222.593762445,0
+VIS.US,D,20101026,000000,50.2236,50.4239,49.8336,50.1821,87026.900896131,0
+VIS.US,D,20101027,000000,49.95,49.95,49.3499,49.8731,48576.286822519,0
+VIS.US,D,20101028,000000,50.3056,50.3056,49.3803,49.7427,39904.084154105,0
+VIS.US,D,20101029,000000,49.5413,49.8988,49.5009,49.8494,37318.224143307,0
+VIS.US,D,20101101,000000,50.0577,50.4753,49.5107,49.807,83985.248874029,0
+VIS.US,D,20101102,000000,50.3056,50.343,50.0814,50.2966,19507.898083816,0
+VIS.US,D,20101103,000000,50.3757,50.4753,49.799,50.4239,92224.955567271,0
+VIS.US,D,20101104,000000,51.1506,51.582,50.9651,51.5248,70887.812211422,0
+VIS.US,D,20101105,000000,51.7233,52.0077,51.5081,51.8497,42228.623411756,0
+VIS.US,D,20101108,000000,51.7164,51.7164,51.4172,51.6561,39235.589204193,0
+VIS.US,D,20101109,000000,51.8644,51.8644,50.9651,51.1833,86948.909818641,0
+VIS.US,D,20101110,000000,51.2168,51.2641,50.7153,51.2168,23864.256840746,0
+VIS.US,D,20101111,000000,50.9838,51.0331,50.6737,50.9916,37558.274602594,0
+VIS.US,D,20101112,000000,50.651,50.8406,50.106,50.2966,19284.053562709,0
+VIS.US,D,20101115,000000,50.6737,50.9404,50.4753,50.5147,38962.11399741,0
+VIS.US,D,20101116,000000,50.3757,50.3757,49.4495,49.726,38129.533923429,0
+VIS.US,D,20101117,000000,49.8158,49.8572,49.64,49.7586,18781.669479138,0
+VIS.US,D,20101118,000000,50.2759,50.8574,50.2759,50.6659,19222.268423398,0
+VIS.US,D,20101119,000000,50.6984,50.9077,50.4141,50.9077,39616.428751416,0
+VIS.US,D,20101122,000000,50.6984,50.8574,50.2324,50.7913,26074.341660003,0
+VIS.US,D,20101123,000000,50.2838,50.3153,49.9224,50.1584,32791.703035489,0
+VIS.US,D,20101124,000000,50.7063,51.3067,50.7063,51.273,18712.794241875,0
+VIS.US,D,20101126,000000,50.9157,51.124,50.8743,50.9651,12155.466505911,0
+VIS.US,D,20101129,000000,50.7587,50.9651,50.1989,50.9404,42643.900577611,0
+VIS.US,D,20101130,000000,50.4664,50.9492,50.2759,50.7409,38247.026975231,0
+VIS.US,D,20101201,000000,51.6077,52.0994,51.5159,52.0391,49486.85797399,0
+VIS.US,D,20101202,000000,52.3088,52.8735,52.131,52.8211,178776.81990051,0
+VIS.US,D,20101203,000000,52.6474,53.0837,52.5003,53.0245,71635.311109961,0
+VIS.US,D,20101206,000000,53.0245,53.1647,52.757,53.0403,135151.44719189,0
+VIS.US,D,20101207,000000,53.6307,53.6998,53.2239,53.2506,264765.52788201,0
+VIS.US,D,20101208,000000,53.4055,53.449,52.9604,53.1401,80136.33855635,0
+VIS.US,D,20101209,000000,53.3958,53.4293,53.1005,53.2595,93018.03366694,0
+VIS.US,D,20101210,000000,53.5843,53.8894,53.2782,53.8351,70925.288443463,0
+VIS.US,D,20101213,000000,54.2744,54.2744,53.7907,53.7907,69202.394640733,0
+VIS.US,D,20101214,000000,53.7985,54.1737,53.7985,53.9812,116446.75591911,0
+VIS.US,D,20101215,000000,54.0493,54.2655,53.6564,53.7344,73114.102968859,0
+VIS.US,D,20101216,000000,53.9812,54.2912,53.6998,54.2912,99499.396067685,0
+VIS.US,D,20101217,000000,54.3278,54.3278,53.9902,54.1649,85143.973453879,0
+VIS.US,D,20101220,000000,54.3495,54.5162,53.9418,54.1984,87043.106834311,0
+VIS.US,D,20101221,000000,54.3879,54.7345,54.3811,54.6466,61707.148232621,0
+VIS.US,D,20101222,000000,54.1649,54.1649,53.9418,54.0848,81419.646285955,0
+VIS.US,D,20101223,000000,54.1006,54.1006,53.8429,53.9328,55274.403646416,0
+VIS.US,D,20101227,000000,53.5271,54.075,53.5271,54.0157,51713.148731426,0
+VIS.US,D,20101228,000000,54.1649,54.1649,53.8075,54.0661,67583.826565036,0
+VIS.US,D,20101229,000000,54.3001,54.3001,53.9999,54.0326,75777.954057147,0
+VIS.US,D,20101230,000000,54.0157,54.1569,53.9555,54.0227,55518.505590248,0
+VIS.US,D,20101231,000000,53.8874,54.1352,53.839,54.0167,48024.272053272,0
+VIS.US,D,20110103,000000,54.4057,54.7661,54.3811,54.4738,132014.58528299,0
+VIS.US,D,20110104,000000,54.7434,54.7434,53.7669,54.2576,106035.45350978,0
+VIS.US,D,20110105,000000,54.2053,54.7256,54.0404,54.6151,63295.330174232,0
+VIS.US,D,20110106,000000,54.6989,54.7829,54.3495,54.5085,47756.874073307,0
+VIS.US,D,20110107,000000,54.6742,54.9162,54.1244,54.5736,48589.454147289,0
+VIS.US,D,20110110,000000,54.2576,54.7493,54.1422,54.6555,117292.50331786,0
+VIS.US,D,20110111,000000,54.8905,55.0989,54.6061,54.8313,179935.54448036,0
+VIS.US,D,20110112,000000,55.1729,55.4305,55.1482,55.3062,88983.767931331,0
+VIS.US,D,20110113,000000,55.8096,55.8096,55.2321,55.3832,117156.77858561,0
+VIS.US,D,20110114,000000,55.315,55.6566,55.2419,55.6319,75737.439211698,0
+VIS.US,D,20110118,000000,55.8265,55.9311,55.6656,55.9153,94893.87101124,0
+VIS.US,D,20110119,000000,55.858,55.9538,55.0632,55.2173,154067.82853214,0
+VIS.US,D,20110120,000000,55.165,55.165,54.5666,54.9072,63615.39745328,0
+VIS.US,D,20110121,000000,55.5194,55.7149,55.2252,55.315,70359.09347831,0
+VIS.US,D,20110124,000000,55.5096,55.9538,55.3416,55.9223,101151.38889088,0
+VIS.US,D,20110125,000000,55.8333,55.8986,55.3733,55.8265,84805.674494376,0
+VIS.US,D,20110126,000000,56.0339,56.4573,55.8837,56.2983,99233.010958856,0
+VIS.US,D,20110127,000000,56.4169,56.6824,56.246,56.559,111605.23188792,0
+VIS.US,D,20110128,000000,56.7575,56.8246,55.3338,55.4148,103574.17664875,0
+VIS.US,D,20110131,000000,55.5974,56.0743,55.5974,55.942,116285.70940845,0
+VIS.US,D,20110201,000000,56.3823,57.4654,56.2816,56.8592,191093.33291708,0
+VIS.US,D,20110202,000000,56.9726,56.9796,56.631,56.6735,59386.660459516,0
+VIS.US,D,20110203,000000,56.4573,56.7653,56.253,56.6903,71688.99328018,0
+VIS.US,D,20110204,000000,57.3311,57.3311,56.4998,56.8917,73776.520691954,0
+VIS.US,D,20110207,000000,57.2659,57.6678,57.0912,57.4811,128046.15617122,0
+VIS.US,D,20110208,000000,57.7132,57.9076,57.4742,57.9076,286000.3712531,0
+VIS.US,D,20110209,000000,57.967,57.967,57.574,57.8326,90841.373595179,0
+VIS.US,D,20110210,000000,57.721,58.1476,57.4979,58.0746,78186.561619105,0
+VIS.US,D,20110211,000000,58.0341,58.666,57.8474,58.5829,108265.79575177,0
+VIS.US,D,20110214,000000,58.8397,58.8545,58.4576,58.6403,180182.6850376,0
+VIS.US,D,20110215,000000,58.5968,58.5968,58.1554,58.424,79008.000110589,0
+VIS.US,D,20110216,000000,58.741,58.8801,58.4398,58.7261,92288.766448854,0
+VIS.US,D,20110218,000000,58.9749,59.0974,58.8001,59.042,76780.696482017,0
+VIS.US,D,20110222,000000,58.3331,58.4576,57.0822,57.2817,148671.25111831,0
+VIS.US,D,20110223,000000,57.259,57.259,55.5925,56.1759,164831.61009688,0
+VIS.US,D,20110224,000000,56.0082,56.8089,55.8986,56.4919,80300.423680419,0
+VIS.US,D,20110225,000000,56.9549,57.173,56.7486,57.1563,119351.67033782,0
+VIS.US,D,20110228,000000,57.4584,57.808,57.1326,57.4347,131147.56759037,0
+VIS.US,D,20110301,000000,57.7981,57.7981,56.0416,56.1582,160837.85920671,0
+VIS.US,D,20110302,000000,56.0339,56.8089,55.939,56.4406,148017.94923544,0
+VIS.US,D,20110303,000000,56.9726,57.9916,56.9726,57.7981,93980.26124636,0
+VIS.US,D,20110304,000000,57.9234,57.9234,56.7249,57.173,76935.665765859,0
+VIS.US,D,20110307,000000,57.409,57.5907,56.167,56.6223,215398.18870209,0
+VIS.US,D,20110308,000000,56.8089,57.8326,56.5087,57.6174,295249.91046916,0
+VIS.US,D,20110309,000000,57.409,57.6836,57.017,57.4742,121510.09872913,0
+VIS.US,D,20110310,000000,56.8335,56.8829,56.2006,56.246,88175.496764618,0
+VIS.US,D,20110311,000000,55.9815,57.0684,55.9073,56.8089,94637.614613775,0
+VIS.US,D,20110314,000000,56.4247,56.6053,55.7149,56.3576,128609.31252297,0
+VIS.US,D,20110315,000000,54.4245,56.1246,54.1649,55.7573,157817.47747848,0
+VIS.US,D,20110316,000000,55.8265,55.8333,54.4146,54.7661,101599.07793309,0
+VIS.US,D,20110317,000000,55.5825,56.1068,55.2509,55.4909,78782.129847209,0
+VIS.US,D,20110318,000000,56.5264,56.5264,55.7909,55.9637,127962.08786693,0
+VIS.US,D,20110321,000000,56.8829,57.3311,56.8246,57.182,107057.44048625,0
+VIS.US,D,20110322,000000,57.1653,57.1997,56.6735,56.7753,50260.691522071,0
+VIS.US,D,20110323,000000,56.7327,57.0912,56.3073,56.946,54641.359186271,0
+VIS.US,D,20110324,000000,57.3311,57.565,56.9164,57.5147,65523.646673941,0
+VIS.US,D,20110325,000000,57.6678,58.0833,57.4742,57.7744,66386.61288201,0
+VIS.US,D,20110328,000000,58.0568,58.0993,57.6678,57.6678,91190.81413718,0
+VIS.US,D,20110329,000000,57.5907,58.0568,57.2876,58.0419,117058.53008539,0
+VIS.US,D,20110330,000000,58.5651,58.5899,58.2325,58.4576,71671.774470865,0
+VIS.US,D,20110331,000000,58.3994,58.7587,58.3806,58.6383,108199.95912791,0
+VIS.US,D,20110401,000000,59.1062,59.4814,59.0085,59.1823,103516.44299398,0
+VIS.US,D,20110404,000000,59.4567,59.4567,59.1062,59.2761,67691.190905475,0
+VIS.US,D,20110405,000000,59.1062,59.4913,59.042,59.1221,75671.602587843,0
+VIS.US,D,20110406,000000,59.589,59.589,58.9078,59.2,75262.402648805,0
+VIS.US,D,20110407,000000,59.0974,59.2761,58.6403,58.7913,43834.024162683,0
+VIS.US,D,20110408,000000,59.0677,59.0844,57.9076,58.1979,59338.042644975,0
+VIS.US,D,20110411,000000,58.3727,58.5177,57.9413,58.0833,68441.728417423,0
+VIS.US,D,20110412,000000,57.5907,57.9916,57.417,57.6085,214627.39376742,0
+VIS.US,D,20110413,000000,57.7477,58.0568,57.1919,57.4901,57456.128073858,0
+VIS.US,D,20110414,000000,57.1059,57.574,56.7397,57.5383,65607.714978247,0
+VIS.US,D,20110415,000000,57.565,57.9491,57.5147,57.7902,32327.808055095,0
+VIS.US,D,20110418,000000,57.1494,57.1494,56.4673,56.9391,75761.748118968,0
+VIS.US,D,20110419,000000,57.1238,57.4515,57.1159,57.4249,51151.005250818,0
+VIS.US,D,20110420,000000,58.3331,58.5414,58.0993,58.2858,55710.951106131,0
+VIS.US,D,20110421,000000,58.6205,58.7498,58.2858,58.5257,36415.755960925,0
+VIS.US,D,20110425,000000,58.4902,58.5347,58.1634,58.3184,61099.425550882,0
+VIS.US,D,20110426,000000,58.6126,59.5328,58.6126,59.3383,68522.758108322,0
+VIS.US,D,20110427,000000,59.4637,59.751,59.0677,59.6818,69534.616373417,0
+VIS.US,D,20110428,000000,59.5495,59.9672,59.5495,59.8565,49180.970890849,0
+VIS.US,D,20110429,000000,59.9573,60.3078,59.9494,60.1439,49213.382767208,0
+VIS.US,D,20110502,000000,60.5012,60.5012,59.8724,59.9514,51536.909153723,0
+VIS.US,D,20110503,000000,59.826,60.0007,59.3668,59.6334,61547.114593097,0
+VIS.US,D,20110504,000000,59.673,59.673,58.5968,58.7844,75943.052052352,0
+VIS.US,D,20110505,000000,58.4576,59.2671,58.276,58.5414,44471.120107373,0
+VIS.US,D,20110506,000000,59.2405,59.6474,58.7498,58.9749,94526.198788788,0
+VIS.US,D,20110509,000000,59.0598,59.5011,58.8634,59.2908,65296.763539425,0
+VIS.US,D,20110510,000000,59.6246,59.9237,59.5742,59.8398,51723.27744279,0
+VIS.US,D,20110511,000000,59.8338,59.8338,58.9503,59.1398,54373.961206307,0
+VIS.US,D,20110512,000000,58.9838,59.3748,58.5347,59.207,40094.503927718,0
+VIS.US,D,20110513,000000,59.3481,59.3481,58.3411,58.4487,37177.435055372,0
+VIS.US,D,20110516,000000,58.2325,58.7331,58.0933,58.1554,80726.842428773,0
+VIS.US,D,20110517,000000,57.728,57.9413,57.1997,57.417,102935.05496178,0
+VIS.US,D,20110518,000000,57.3548,58.2493,57.3143,58.1891,45897.242667186,0
+VIS.US,D,20110519,000000,58.666,58.8545,58.3026,58.5829,51597.681421897,0
+VIS.US,D,20110520,000000,58.3579,58.4063,57.7833,58.0143,43354.936115246,0
+VIS.US,D,20110523,000000,56.9796,57.2876,56.8089,57.0744,84981.914072081,0
+VIS.US,D,20110524,000000,57.2176,57.3469,56.6647,56.716,144954.01404834,0
+VIS.US,D,20110525,000000,56.5264,57.4347,56.4169,57.2343,51168.224060134,0
+VIS.US,D,20110526,000000,57.033,57.5483,56.8335,57.4012,50279.936073659,0
+VIS.US,D,20110527,000000,57.5987,57.967,57.5987,57.7645,56819.032129168,0
+VIS.US,D,20110531,000000,58.3579,58.4902,57.8573,58.349,67514.951327771,0
+VIS.US,D,20110601,000000,58.1634,58.2493,56.4503,56.4919,99295.808969302,0
+VIS.US,D,20110602,000000,56.5264,57.0744,56.3073,56.6824,128782.51348727,0
+VIS.US,D,20110603,000000,55.9538,56.3497,55.7316,55.8986,60969.778045446,0
+VIS.US,D,20110606,000000,55.7909,55.9904,55.315,55.4,124304.61019399,0
+VIS.US,D,20110607,000000,55.7149,55.8096,55.3565,55.3565,62357.411502082,0
+VIS.US,D,20110608,000000,55.2419,55.3338,54.8678,54.9162,73132.33464931,0
+VIS.US,D,20110609,000000,55.0732,55.549,55.008,55.3062,33290.035634515,0
+VIS.US,D,20110610,000000,55.1156,55.1156,54.3415,54.4481,73689.413774238,0
+VIS.US,D,20110613,000000,54.5439,54.8145,54.2231,54.4413,88819.682807261,0
+VIS.US,D,20110614,000000,54.9912,55.7316,54.9912,55.4809,65575.303101889,0
+VIS.US,D,20110615,000000,55.2646,55.3565,54.5923,54.7661,51498.420050546,0
+VIS.US,D,20110616,000000,54.6555,55.2252,54.3811,54.8678,106638.11183585,0
+VIS.US,D,20110617,000000,55.3733,55.5096,55.008,55.0989,56759.272732131,0
+VIS.US,D,20110620,000000,54.8905,55.6082,54.8905,55.549,34744.518586143,0
+VIS.US,D,20110621,000000,55.8759,56.6053,55.8759,56.5165,43937.337018579,0
+VIS.US,D,20110622,000000,56.2983,56.7575,56.1927,56.1927,42347.129334696,0
+VIS.US,D,20110623,000000,55.3486,56.099,55.0248,56.091,62308.793687542,0
+VIS.US,D,20110624,000000,56.1483,56.1483,55.3416,55.4148,24324.100336596,0
+VIS.US,D,20110627,000000,55.4305,56.0604,55.2085,55.858,30006.307410853,0
+VIS.US,D,20110628,000000,56.091,56.6647,55.9223,56.6577,43831.998420411,0
+VIS.US,D,20110629,000000,56.9896,57.1059,56.5264,56.9233,115773.19661351,0
+VIS.US,D,20110630,000000,57.1436,57.9254,57.0832,57.8247,61685.877938761,0
+VIS.US,D,20110701,000000,58.0833,58.9917,57.808,58.8801,109674.69950227,0
+VIS.US,D,20110705,000000,58.8466,58.8466,58.4309,58.6047,127919.5472792,0
+VIS.US,D,20110706,000000,58.5829,59.051,58.4309,58.9217,102525.85502275,0
+VIS.US,D,20110707,000000,59.4074,59.7578,59.2761,59.5663,81126.926527584,0
+VIS.US,D,20110708,000000,58.814,58.9304,58.4902,58.899,62692.671848175,0
+VIS.US,D,20110711,000000,58.3331,58.3331,57.5147,57.7132,51276.601271711,0
+VIS.US,D,20110712,000000,57.4742,57.6678,57.1001,57.1494,62874.988652697,0
+VIS.US,D,20110713,000000,57.4811,58.0419,57.2966,57.409,53537.329647779,0
+VIS.US,D,20110714,000000,57.4979,57.7833,56.5966,56.7071,77844.21117506,0
+VIS.US,D,20110715,000000,57.182,57.182,56.3152,56.7575,45246.979397726,0
+VIS.US,D,20110718,000000,56.5324,56.5324,55.7573,56.0841,58237.051719893,0
+VIS.US,D,20110719,000000,56.4406,57.033,56.3991,56.9292,60773.281045015,0
+VIS.US,D,20110720,000000,57.1563,57.2254,56.8167,57.0507,40327.464289051,0
+VIS.US,D,20110721,000000,57.3736,58.0656,57.2966,57.8474,87584.992892196,0
+VIS.US,D,20110722,000000,57.7645,57.7645,57.1494,57.3933,71166.351773886,0
+VIS.US,D,20110725,000000,56.7249,57.5573,56.7249,57.2254,55564.084791377,0
+VIS.US,D,20110726,000000,57.0408,57.0507,56.0604,56.2066,105140.07542537,0
+VIS.US,D,20110727,000000,55.9904,55.9904,54.4828,54.6151,87656.906742868,0
+VIS.US,D,20110728,000000,54.6742,55.1333,54.0404,54.1649,203013.81331938,0
+VIS.US,D,20110729,000000,53.5508,54.4413,53.0937,53.8894,119352.68320895,0
+VIS.US,D,20110801,000000,54.9162,54.9162,53.0403,53.6396,184372.93292819,0
+VIS.US,D,20110802,000000,53.1805,53.5665,51.6413,51.6561,116385.98365093,0
+VIS.US,D,20110803,000000,51.7746,52.0994,50.7409,52.0994,167444.81762835,0
+VIS.US,D,20110804,000000,51.3816,51.3816,49.101,49.1563,204600.98238986,0
+VIS.US,D,20110805,000000,49.6746,50.0577,47.8569,49.0309,249761.86774101,0
+VIS.US,D,20110808,000000,47.0652,48.1246,45.3828,45.3828,231261.77643775,0
+VIS.US,D,20110809,000000,46.2547,47.6438,44.6247,47.6438,177140.02014437,0
+VIS.US,D,20110810,000000,46.7897,46.9981,45.2644,45.4155,216703.7795967,0
+VIS.US,D,20110811,000000,45.681,48.1423,45.4075,47.4819,101710.49375808,0
+VIS.US,D,20110812,000000,47.9518,48.5995,47.5668,48.3329,90844.412208588,0
+VIS.US,D,20110815,000000,48.8977,49.2323,48.6232,49.1987,61384.042340163,0
+VIS.US,D,20110816,000000,48.7258,49.0398,48.167,48.4662,59235.742660217,0
+VIS.US,D,20110817,000000,48.7337,49.1405,47.9685,48.3418,66142.510938179,0
+VIS.US,D,20110818,000000,46.7897,46.8164,45.1824,45.4984,43078.422295055,0
+VIS.US,D,20110819,000000,44.8813,46.1244,44.757,44.7747,71157.23593366,0
+VIS.US,D,20110822,000000,45.8587,45.8587,44.7827,44.9387,57015.529129598,0
+VIS.US,D,20110823,000000,45.2407,46.6417,44.8813,46.6328,67085.493966009,0
+VIS.US,D,20110824,000000,46.3919,47.6506,46.3919,47.5905,48158.983914391,0
+VIS.US,D,20110825,000000,47.8155,48.1068,46.5341,46.6989,76470.757914329,0
+VIS.US,D,20110826,000000,46.5588,47.8569,45.6148,47.7326,44273.610235807,0
+VIS.US,D,20110829,000000,48.4426,49.4495,48.4426,49.4397,64204.888454568,0
+VIS.US,D,20110830,000000,49.258,50.1496,48.874,49.8425,46613.342560502,0
+VIS.US,D,20110831,000000,50.2423,50.88,49.7437,50.105,40978.740429647,0
+VIS.US,D,20110901,000000,49.8572,50.5147,49.1563,49.175,45520.454604508,0
+VIS.US,D,20110902,000000,47.941,48.3033,47.3713,47.6171,41781.947240678,0
+VIS.US,D,20110906,000000,46.0997,47.0652,45.841,47.0297,47366.918685859,0
+VIS.US,D,20110907,000000,47.7988,48.6399,47.6922,48.5926,111291.24183569,0
+VIS.US,D,20110908,000000,48.2499,48.6656,47.6753,47.8482,59902.211867857,0
+VIS.US,D,20110909,000000,47.2835,47.4482,46.2477,46.4985,35637.8709283,0
+VIS.US,D,20110912,000000,45.8834,46.5735,45.4747,46.5341,32855.513917072,0
+VIS.US,D,20110913,000000,46.7562,47.7248,46.5489,47.5816,152202.11989921,0
+VIS.US,D,20110914,000000,47.8926,49.1494,47.0563,48.4662,38838.54371879,0
+VIS.US,D,20110915,000000,49.1563,49.405,48.6903,49.3566,72125.540739897,0
+VIS.US,D,20110916,000000,49.6144,49.8336,49.1089,49.5572,36476.528229099,0
+VIS.US,D,20110919,000000,48.5472,49.2056,48.2726,49.0309,56502.003463528,0
+VIS.US,D,20110920,000000,49.2925,49.5809,48.482,48.482,139722.5346297,0
+VIS.US,D,20110921,000000,48.4908,48.4908,46.5162,46.5162,93765.532565479,0
+VIS.US,D,20110922,000000,44.9227,45.2171,44.1093,44.6898,103859.80630915,0
+VIS.US,D,20110923,000000,44.4825,45.5577,44.4825,45.2002,42571.986726939,0
+VIS.US,D,20110926,000000,45.7828,46.4067,44.9387,46.3592,77202.050874688,0
+VIS.US,D,20110927,000000,47.4966,48.1157,46.9833,47.1827,116717.19251247,0
+VIS.US,D,20110928,000000,47.1492,47.6161,45.8914,45.9654,39241.66643101,0
+VIS.US,D,20110929,000000,46.6752,47.0839,45.6642,46.4886,32366.297158272,0
+VIS.US,D,20110930,000000,45.9248,46.0691,45.0008,45.0008,67105.751388735,0
+VIS.US,D,20111003,000000,44.6325,45.3828,43.3836,43.3836,94653.820551953,0
+VIS.US,D,20111004,000000,42.9077,44.8813,42.4397,44.8813,51489.30421032,0
+VIS.US,D,20111005,000000,44.9227,46.0908,44.7175,45.9238,58739.435803464,0
+VIS.US,D,20111006,000000,45.9328,46.9921,45.6238,46.9586,35423.142247418,0
+VIS.US,D,20111007,000000,47.2666,47.397,46.2901,46.5588,52250.983304765,0
+VIS.US,D,20111010,000000,47.5411,48.3053,47.4671,48.3053,42762.406500551,0
+VIS.US,D,20111011,000000,48.1838,48.7585,48.0653,48.557,58790.079360275,0
+VIS.US,D,20111012,000000,48.9756,49.8158,48.9756,49.2837,52134.5031241,0
+VIS.US,D,20111013,000000,48.8246,49.0832,48.2499,48.9312,48902.431328384,0
+VIS.US,D,20111014,000000,49.6144,49.8494,49.2146,49.8494,28952.921429173,0
+VIS.US,D,20111017,000000,49.64,49.64,48.323,48.3497,37478.257782832,0
+VIS.US,D,20111018,000000,48.3141,50.267,48.1572,49.8652,50203.970738442,0
+VIS.US,D,20111019,000000,49.5897,50.106,49.0309,49.0655,42173.928370399,0
+VIS.US,D,20111020,000000,49.2146,49.6816,48.6489,49.4673,41782.960111815,0
+VIS.US,D,20111021,000000,49.9827,50.4753,49.8158,50.4408,72008.047688094,0
+VIS.US,D,20111024,000000,50.651,51.666,50.6333,51.5248,58281.618049887,0
+VIS.US,D,20111025,000000,51.2346,51.2346,50.2324,50.3056,68364.75021107,0
+VIS.US,D,20111026,000000,50.9739,51.0914,50.0982,50.8574,43182.748022086,0
+VIS.US,D,20111027,000000,52.5654,53.6633,52.2337,53.2141,73555.714784255,0
+VIS.US,D,20111028,000000,52.8311,53.3335,52.6227,53.0837,32374.400127362,0
+VIS.US,D,20111031,000000,52.4184,52.5714,51.8397,51.8397,15756.223395215,0
+VIS.US,D,20111101,000000,50.19,50.8011,49.7506,50.0251,30570.476633735,0
+VIS.US,D,20111102,000000,50.9739,51.357,50.6175,51.0834,29236.525347318,0
+VIS.US,D,20111103,000000,51.666,52.5575,51.282,52.4648,40773.127588992,0
+VIS.US,D,20111104,000000,52.0194,52.1883,51.2878,52.1438,20415.430621879,0
+VIS.US,D,20111107,000000,52.0391,52.2771,51.2257,52.1478,25442.310070995,0
+VIS.US,D,20111108,000000,52.5003,52.8054,51.741,52.7254,27343.469193701,0
+VIS.US,D,20111109,000000,51.4083,51.6167,50.5147,50.6659,49717.792593052,0
+VIS.US,D,20111110,000000,51.3816,51.5386,50.9077,51.1753,75096.291782463,0
+VIS.US,D,20111111,000000,51.9335,52.675,51.8328,52.4825,34531.815647535,0
+VIS.US,D,20111114,000000,52.2851,52.5348,51.7973,52.0668,44674.707205755,0
+VIS.US,D,20111115,000000,51.8328,52.7342,51.666,52.4391,85646.357537448,0
+VIS.US,D,20111116,000000,51.9266,52.6325,51.6167,51.6413,96092.097565402,0
+VIS.US,D,20111117,000000,51.5081,51.666,50.3845,50.6096,83388.667774789,0
+VIS.US,D,20111118,000000,50.9,51.1586,50.5819,50.8486,56967.924186194,0
+VIS.US,D,20111121,000000,50.106,50.106,49.1662,49.7586,56926.39646961,0
+VIS.US,D,20111122,000000,49.405,49.7349,49.0487,49.3262,50128.005403224,0
+VIS.US,D,20111123,000000,48.7585,48.8079,48.1157,48.1157,66462.578217227,0
+VIS.US,D,20111125,000000,48.3053,48.6489,47.9992,48.0149,26057.122850688,0
+VIS.US,D,20111128,000000,49.5166,49.9827,49.3005,49.6816,88461.126425035,0
+VIS.US,D,20111129,000000,49.7586,50.2404,49.6144,49.7082,27953.217617711,0
+VIS.US,D,20111130,000000,51.1081,52.3265,51.1081,52.2771,102987.72426086,0
+VIS.US,D,20111201,000000,52.2604,52.5575,52.0668,52.1478,57216.077614572,0
+VIS.US,D,20111202,000000,52.8004,53.0028,52.129,52.214,122952.42722712,0
+VIS.US,D,20111205,000000,53.0245,53.2318,52.4301,52.7718,59310.695124298,0
+VIS.US,D,20111206,000000,52.8064,53.1904,52.5792,52.8596,56561.762860566,0
+VIS.US,D,20111207,000000,52.6562,52.9653,52.0441,52.6987,89634.031200791,0
+VIS.US,D,20111208,000000,52.4508,52.4686,51.3047,51.3382,17516.593429985,0
+VIS.US,D,20111209,000000,51.6374,52.7827,51.6284,52.674,44978.568546625,0
+VIS.US,D,20111212,000000,52.0154,52.131,51.2987,51.7164,37646.394391446,0
+VIS.US,D,20111213,000000,52.0106,52.3176,50.7014,50.9641,46604.226720277,0
+VIS.US,D,20111214,000000,50.6353,50.8545,50.1406,50.3094,228144.15908042,0
+VIS.US,D,20111215,000000,50.9077,50.9916,50.4052,50.6659,65981.464427517,0
+VIS.US,D,20111216,000000,51.3047,51.6611,50.814,51.0331,47733.578037174,0
+VIS.US,D,20111219,000000,51.1526,51.3906,50.2621,50.3974,31464.841847027,0
+VIS.US,D,20111220,000000,51.2464,52.2594,51.2464,52.1527,58247.180431255,0
+VIS.US,D,20111221,000000,52.1794,52.4431,51.6206,52.3088,88693.073915233,0
+VIS.US,D,20111222,000000,52.5032,52.9653,52.4508,52.8765,53578.857364365,0
+VIS.US,D,20111223,000000,52.9731,53.2427,52.8241,53.2427,31373.683444766,0
+VIS.US,D,20111227,000000,53.2259,53.3552,52.9297,53.1735,32481.764467803,0
+VIS.US,D,20111228,000000,53.2062,53.2812,52.2851,52.3393,46745.015808212,0
+VIS.US,D,20111229,000000,52.5792,53.063,52.5477,52.9958,46300.365379407,0
+VIS.US,D,20111230,000000,52.8596,53.1311,52.7658,52.7658,35789.801598735,0
+VIS.US,D,20120103,000000,53.7621,54.307,53.7195,53.7946,95510.709533206,0
+VIS.US,D,20120104,000000,53.533,54.0938,53.4649,54.0236,34533.841389808,0
+VIS.US,D,20120105,000000,53.7097,54.1273,53.2161,54.0938,52769.573326516,0
+VIS.US,D,20120106,000000,54.2102,54.2626,53.9041,54.0167,42672.260969426,0
+VIS.US,D,20120109,000000,54.2014,54.4848,53.9635,54.4413,197951.4833805,0
+VIS.US,D,20120110,000000,55.241,55.2982,55.0031,55.2153,73480.762320174,0
+VIS.US,D,20120111,000000,54.9261,55.5056,54.9261,55.4345,74826.868060226,0
+VIS.US,D,20120112,000000,55.6399,55.9597,55.3259,55.9262,45858.75356401,0
+VIS.US,D,20120113,000000,55.3841,55.5056,54.9339,55.4769,50761.049863369,0
+VIS.US,D,20120117,000000,56.1493,56.2559,55.6132,55.6556,69902.288595869,0
+VIS.US,D,20120118,000000,55.6399,56.2559,55.3841,56.2184,50471.368718407,0
+VIS.US,D,20120119,000000,56.5314,56.864,56.405,56.797,59535.552516542,0
+VIS.US,D,20120120,000000,56.5412,56.6508,56.3606,56.5817,38359.455671353,0
+VIS.US,D,20120123,000000,56.641,56.9539,56.2559,56.4553,43419.759867964,0
+VIS.US,D,20120124,000000,56.0309,56.5155,55.861,56.481,36756.080662699,0
+VIS.US,D,20120125,000000,56.3872,57.3123,56.2184,57.2215,36392.459924792,0
+VIS.US,D,20120126,000000,57.416,57.6973,56.9214,57.0418,54784.17401648,0
+VIS.US,D,20120127,000000,56.9214,57.338,56.9214,57.2037,54742.646299895,0
+VIS.US,D,20120130,000000,56.7357,57.0615,56.4306,56.9629,74676.963132062,0
+VIS.US,D,20120131,000000,57.3301,57.3627,56.5412,56.718,67066.249414421,0
+VIS.US,D,20120201,000000,57.492,57.8929,57.1079,57.5503,130785.97259474,0
+VIS.US,D,20120202,000000,57.7043,57.7971,57.4752,57.5413,83143.552959821,0
+VIS.US,D,20120203,000000,58.1614,58.7341,58.1614,58.665,67889.713648177,0
+VIS.US,D,20120206,000000,58.4516,58.5879,58.2147,58.4714,51280.652756256,0
+VIS.US,D,20120207,000000,58.3737,58.5464,57.9433,58.4616,59209.408010675,0
+VIS.US,D,20120208,000000,58.5544,58.6471,58.2571,58.5711,28051.466117927,0
+VIS.US,D,20120209,000000,58.6926,58.7587,58.351,58.665,42140.503622905,0
+VIS.US,D,20120210,000000,58.1614,58.2147,57.7892,58.0696,28957.985784854,0
+VIS.US,D,20120213,000000,58.5711,58.8001,58.1871,58.7854,115959.56490258,0
+VIS.US,D,20120214,000000,58.5711,58.6028,58.0883,58.495,84488.645828737,0
+VIS.US,D,20120215,000000,58.7587,58.7587,57.6391,57.719,84090.587472198,0
+VIS.US,D,20120216,000000,57.9254,58.4092,57.7447,58.351,40540.167227659,0
+VIS.US,D,20120217,000000,58.656,58.7854,58.4339,58.6028,40002.33265432,0
+VIS.US,D,20120221,000000,58.9107,58.9631,58.505,58.665,65778.890200271,0
+VIS.US,D,20120222,000000,58.6926,58.7587,58.3806,58.5464,44345.52408648,0
+VIS.US,D,20120223,000000,58.4339,58.8417,58.2147,58.7933,40386.210814952,0
+VIS.US,D,20120224,000000,58.9631,59.049,58.6926,58.7192,25466.618978265,0
+VIS.US,D,20120227,000000,58.4092,58.9631,58.1277,58.7419,48418.278925267,0
+VIS.US,D,20120228,000000,58.8001,58.8091,58.4783,58.7114,59915.379192628,0
+VIS.US,D,20120229,000000,58.8001,58.972,58.2147,58.3657,53705.466256393,0
+VIS.US,D,20120301,000000,58.4863,58.8001,58.3737,58.5139,117593.32604532,0
+VIS.US,D,20120302,000000,58.7508,58.7508,57.9254,58.0785,30079.234132662,0
+VIS.US,D,20120305,000000,57.951,57.9847,57.4752,57.7103,48315.978940507,0
+VIS.US,D,20120306,000000,57.026,57.026,56.2836,56.3962,141796.89471671,0
+VIS.US,D,20120307,000000,56.5817,57.0932,56.5817,57.018,21051.513695432,0
+VIS.US,D,20120308,000000,57.4249,57.9333,57.2639,57.8247,23745.750917807,0
+VIS.US,D,20120309,000000,57.9757,58.3194,57.7103,58.0606,29354.018399119,0
+VIS.US,D,20120312,000000,58.121,58.2483,57.8859,58.0696,30785.205314615,0
+VIS.US,D,20120313,000000,58.3094,59.3215,58.2147,59.3215,61305.038391538,0
+VIS.US,D,20120314,000000,59.3353,59.4557,58.9808,59.1477,34727.299776827,0
+VIS.US,D,20120315,000000,59.3708,59.8852,59.1221,59.8694,48037.439378043,0
+VIS.US,D,20120316,000000,59.9128,59.976,59.6848,59.7954,30101.51729766,0
+VIS.US,D,20120319,000000,59.7954,60.0925,59.6256,59.8852,40892.646383068,0
+VIS.US,D,20120320,000000,59.4557,59.4557,58.9256,59.1911,42769.496598504,0
+VIS.US,D,20120321,000000,59.2701,59.4222,59.0579,59.2504,187544.23245573,0
+VIS.US,D,20120322,000000,58.7854,58.7854,58.0963,58.5217,40180.597974296,0
+VIS.US,D,20120323,000000,58.5938,58.7775,58.0606,58.6827,22124.144228701,0
+VIS.US,D,20120326,000000,59.3126,59.5485,59.1477,59.5396,59376.531748153,0
+VIS.US,D,20120327,000000,59.5585,59.7282,59.362,59.3708,33749.879130364,0
+VIS.US,D,20120328,000000,59.4301,59.5121,58.4092,58.8663,92335.35852112,0
+VIS.US,D,20120329,000000,58.5464,58.9551,58.1614,58.9038,47848.032475568,0
+VIS.US,D,20120330,000000,59.278,59.278,58.8001,59.0964,27456.910760959,0
+VIS.US,D,20120402,000000,58.8841,59.6344,58.7192,59.4557,98428.791276687,0
+VIS.US,D,20120403,000000,59.4222,59.4991,58.8258,59.1309,96489.143050805,0
+VIS.US,D,20120404,000000,58.5394,58.7192,58.351,58.6737,55349.356110498,0
+VIS.US,D,20120405,000000,58.3806,58.7114,58.343,58.3994,36031.877800293,0
+VIS.US,D,20120409,000000,57.4594,57.6302,57.2719,57.4347,35967.054047575,0
+VIS.US,D,20120410,000000,57.338,57.338,56.0743,56.2184,62972.224281775,0
+VIS.US,D,20120411,000000,56.864,57.033,56.6508,56.864,63140.360890388,0
+VIS.US,D,20120412,000000,56.9629,58.1277,56.8977,58.0696,50293.10339843,0
+VIS.US,D,20120413,000000,57.6973,57.8761,57.2797,57.2857,27427.537498008,0
+VIS.US,D,20120416,000000,57.7103,57.8761,57.2215,57.4594,47809.543372391,0
+VIS.US,D,20120417,000000,57.951,58.5938,57.7447,58.3598,136079.23715269,0
+VIS.US,D,20120418,000000,58.1447,58.3598,58.0548,58.1614,21666.326475124,0
+VIS.US,D,20120419,000000,58.1959,58.3026,57.2797,57.5947,96465.847014671,0
+VIS.US,D,20120420,000000,57.951,58.351,57.8929,58.0696,31267.331975461,0
+VIS.US,D,20120423,000000,57.409,57.409,56.9056,57.4012,34313.035482108,0
+VIS.US,D,20120424,000000,57.5847,58.121,57.576,58.0379,32301.473405553,0
+VIS.US,D,20120425,000000,58.6028,58.7114,58.2048,58.343,45106.190309789,0
+VIS.US,D,20120426,000000,58.2483,58.7419,58.1614,58.665,86587.314823008,0
+VIS.US,D,20120427,000000,58.8574,59.2603,58.5938,59.1221,36943.461822902,0
+VIS.US,D,20120430,000000,58.9256,58.9551,58.3737,58.5811,76839.443007917,0
+VIS.US,D,20120501,000000,58.5464,59.278,58.1959,58.7854,79789.936627759,0
+VIS.US,D,20120502,000000,58.3737,58.9038,58.3026,58.8574,38464.794269521,0
+VIS.US,D,20120503,000000,58.8841,58.9454,58.1959,58.3263,17615.854801336,0
+VIS.US,D,20120504,000000,57.8317,58.0883,57.338,57.4347,36087.585712786,0
+VIS.US,D,20120507,000000,57.1079,57.5847,57.1079,57.3923,25376.47344714,0
+VIS.US,D,20120508,000000,57.026,57.2946,56.3872,57.257,48952.06201406,0
+VIS.US,D,20120509,000000,56.6508,56.9717,56.1246,56.5412,73010.790112963,0
+VIS.US,D,20120510,000000,56.9056,57.1523,56.5412,56.6153,41108.387935085,0
+VIS.US,D,20120511,000000,56.2273,57.0704,56.2273,56.5886,33247.495046794,0
+VIS.US,D,20120514,000000,55.8956,56.3013,55.6399,55.8522,40709.31670741,0
+VIS.US,D,20120515,000000,55.934,56.1493,55.4345,55.554,152136.28327535,0
+VIS.US,D,20120516,000000,55.9508,56.2935,55.4859,55.4956,85354.650650214,0
+VIS.US,D,20120517,000000,55.5056,55.5451,54.1105,54.1185,57068.198428682,0
+VIS.US,D,20120518,000000,54.2547,54.6032,53.6929,53.8035,44860.062623685,0
+VIS.US,D,20120521,000000,54.0681,55.1304,54.0681,55.0772,29424.919378656,0
+VIS.US,D,20120522,000000,55.2075,55.6646,54.9172,55.2232,40613.093949468,0
+VIS.US,D,20120523,000000,54.7039,55.6309,54.2626,55.554,79431.380245534,0
+VIS.US,D,20120524,000000,55.6803,55.6892,55.01,55.554,38897.290244692,0
+VIS.US,D,20120525,000000,55.5796,55.7149,55.1798,55.2825,30344.606370355,0
+VIS.US,D,20120529,000000,55.8106,56.167,55.7238,56.0396,28169.972040866,0
+VIS.US,D,20120530,000000,55.4859,55.4859,54.9931,55.0959,49097.915457677,0
+VIS.US,D,20120531,000000,55.0445,55.2746,54.2981,54.9419,37529.914210779,0
+VIS.US,D,20120601,000000,53.5843,54.0236,53.2427,53.2427,117606.49337009,0
+VIS.US,D,20120604,000000,53.2714,53.3552,52.2238,52.6562,132523.04659337,0
+VIS.US,D,20120605,000000,52.5309,52.9387,52.4184,52.8952,54089.344417026,0
+VIS.US,D,20120606,000000,53.4559,54.3169,53.3928,54.2882,36316.494589575,0
+VIS.US,D,20120607,000000,55.1383,55.4098,54.4748,54.5617,39308.515926002,0
+VIS.US,D,20120608,000000,54.2458,55.0288,54.1609,54.9764,32492.906050301,0
+VIS.US,D,20120611,000000,55.5974,55.5974,54.1451,54.1451,28021.07998384,0
+VIS.US,D,20120612,000000,54.3475,55.0593,54.152,55.01,27023.401914651,0
+VIS.US,D,20120613,000000,54.8678,55.0375,54.2201,54.4481,38639.008104952,0
+VIS.US,D,20120614,000000,54.4848,55.0525,54.2882,54.9261,36865.470745411,0
+VIS.US,D,20120615,000000,55.0959,55.3653,55.0445,55.3653,67878.572065679,0
+VIS.US,D,20120618,000000,55.0593,55.7238,55.0593,55.5293,244505.06654397,0
+VIS.US,D,20120619,000000,55.7929,56.6667,55.7929,56.3962,97679.266635876,0
+VIS.US,D,20120620,000000,56.1404,56.3783,55.7662,56.0653,48423.343280947,0
+VIS.US,D,20120621,000000,56.1147,56.1849,54.8401,54.8589,84682.104215757,0
+VIS.US,D,20120622,000000,55.1216,55.1699,54.7473,55.0593,18438.306163955,0
+VIS.US,D,20120625,000000,54.3869,54.3869,53.7946,54.0326,37323.288498989,0
+VIS.US,D,20120626,000000,54.0503,54.3169,53.6307,54.1609,21609.605691496,0
+VIS.US,D,20120627,000000,54.3622,54.849,54.3622,54.7405,41003.049336917,0
+VIS.US,D,20120628,000000,54.4235,54.7562,54.0938,54.7473,23959.466727552,0
+VIS.US,D,20120629,000000,55.8699,56.5492,55.7751,56.5492,46167.67926056,0
+VIS.US,D,20120702,000000,56.7604,56.7604,55.0772,56.2658,39893.955442743,0
+VIS.US,D,20120703,000000,56.2559,56.871,56.1335,56.871,10876.210260852,0
+VIS.US,D,20120705,000000,56.718,57.1079,56.5155,56.8887,28311.773999938,0
+VIS.US,D,20120706,000000,56.2559,56.2747,55.8432,56.091,38766.629868118,0
+VIS.US,D,20120709,000000,56.0653,56.0821,55.7505,56.0309,47944.25523351,0
+VIS.US,D,20120710,000000,56.328,56.4653,54.849,55.1048,102672.7213375,0
+VIS.US,D,20120711,000000,55.1048,55.1896,54.4848,54.7661,35881.972872131,0
+VIS.US,D,20120712,000000,54.3475,54.7473,53.9475,54.5182,27635.176080935,0
+VIS.US,D,20120713,000000,54.5617,55.5895,54.5617,55.5154,16186.693628112,0
+VIS.US,D,20120716,000000,55.4029,55.4029,54.8303,55.1216,24594.536929969,0
+VIS.US,D,20120717,000000,55.2746,55.5451,54.617,55.3653,40837.951341712,0
+VIS.US,D,20120718,000000,55.1699,56.3783,55.1462,56.1937,42107.078875409,0
+VIS.US,D,20120719,000000,56.4229,56.5976,56.1147,56.4229,27326.250384385,0
+VIS.US,D,20120720,000000,56.1582,56.2273,55.6478,55.6991,17727.270626321,0
+VIS.US,D,20120723,000000,54.7405,55.5056,54.6101,55.3575,27706.077060472,0
+VIS.US,D,20120724,000000,55.554,55.554,54.2794,54.6792,28211.499757451,0
+VIS.US,D,20120725,000000,55.0288,55.1896,54.5617,54.7325,20805.386009328,0
+VIS.US,D,20120726,000000,55.5223,55.8522,55.2232,55.6892,24797.111157215,0
+VIS.US,D,20120727,000000,55.8432,57.1267,55.8432,56.9214,45472.849661106,0
+VIS.US,D,20120730,000000,56.8306,57.1692,56.5492,56.7426,40303.15538178,0
+VIS.US,D,20120731,000000,56.6933,57.0083,56.5749,56.5749,46580.930684143,0
+VIS.US,D,20120801,000000,56.797,56.8799,56.0486,56.0743,57139.099408218,0
+VIS.US,D,20120802,000000,55.6803,56.0052,55.241,55.7662,20064.977208743,0
+VIS.US,D,20120803,000000,56.9382,57.257,56.7604,57.0704,29378.32730639,0
+VIS.US,D,20120806,000000,57.186,57.5246,57.1267,57.1436,75528.787757634,0
+VIS.US,D,20120807,000000,57.4821,57.9757,57.4821,57.7043,38379.713094078,0
+VIS.US,D,20120808,000000,57.4664,57.7626,57.3824,57.6796,35008.877952699,0
+VIS.US,D,20120809,000000,57.7626,57.8761,57.569,57.7971,30146.083627654,0
+VIS.US,D,20120810,000000,57.719,57.9847,57.4664,57.96,16444.975767852,0
+VIS.US,D,20120813,000000,57.9166,57.9166,57.4437,57.8247,17594.584507474,0
+VIS.US,D,20120814,000000,58.121,58.121,57.6302,57.7823,64576.612161565,0
+VIS.US,D,20120815,000000,57.5088,57.9945,57.5088,57.951,27915.741385672,0
+VIS.US,D,20120816,000000,57.8761,58.6471,57.8761,58.5622,27200.654363493,0
+VIS.US,D,20120817,000000,58.7854,58.9107,58.6096,58.894,49450.394613087,0
+VIS.US,D,20120820,000000,58.8841,58.8841,58.5394,58.7341,43241.494547988,0
+VIS.US,D,20120821,000000,58.8574,59.209,58.5139,58.6096,21505.279964464,0
+VIS.US,D,20120822,000000,58.4616,58.6283,58.1447,58.351,27650.369147979,0
+VIS.US,D,20120823,000000,58.2848,58.2848,57.7547,57.8929,48705.934327956,0
+VIS.US,D,20120824,000000,57.7349,58.2571,57.6391,58.0963,15616.447178414,0
+VIS.US,D,20120827,000000,58.267,58.267,57.9333,57.96,36117.971846873,0
+VIS.US,D,20120828,000000,57.8859,58.0785,57.7892,57.8672,29661.931224535,0
+VIS.US,D,20120829,000000,57.8149,57.96,57.6027,57.8474,12483.636754052,0
+VIS.US,D,20120830,000000,57.6027,57.6027,57.2482,57.3301,19111.865469549,0
+VIS.US,D,20120831,000000,57.6973,57.9076,57.4515,57.6717,28772.630366923,0
+VIS.US,D,20120904,000000,57.6391,57.6391,56.9056,57.3449,57506.77163067,0
+VIS.US,D,20120905,000000,57.2719,57.3824,57.0083,57.1692,22694.390678399,0
+VIS.US,D,20120906,000000,57.4437,58.4863,57.4437,58.4783,44468.081493964,0
+VIS.US,D,20120907,000000,58.7676,59.0964,58.7341,58.972,69081.862975521,0
+VIS.US,D,20120910,000000,58.817,59.041,58.6737,58.7261,129142.08274063,0
+VIS.US,D,20120911,000000,58.817,59.1141,58.6926,58.9631,37309.108303082,0
+VIS.US,D,20120912,000000,58.9551,59.3037,58.9551,59.2504,66945.71774921,0
+VIS.US,D,20120913,000000,59.1477,60.0748,58.8486,59.8447,289038.98466179,0
+VIS.US,D,20120914,000000,60.0561,60.6899,60.0561,60.2801,53514.033611646,0
+VIS.US,D,20120917,000000,60.2179,60.2179,59.7865,59.9128,23063.075771987,0
+VIS.US,D,20120918,000000,59.7105,59.8694,59.6077,59.8694,14026.239494531,0
+VIS.US,D,20120919,000000,59.8694,60.2101,59.6671,60.0748,45737.209027662,0
+VIS.US,D,20120920,000000,59.583,59.5999,59.278,59.5999,35856.651093725,0
+VIS.US,D,20120921,000000,59.9325,59.9325,59.4557,59.4991,28029.18295293,0
+VIS.US,D,20120924,000000,59.0233,59.5051,59.0233,59.3521,32668.132756869,0
+VIS.US,D,20120925,000000,59.4627,59.4894,58.5622,58.5622,23560.395499877,0
+VIS.US,D,20120926,000000,58.4783,58.5879,58.0883,58.3026,20898.570153862,0
+VIS.US,D,20120927,000000,58.6383,58.9908,58.3657,58.8752,27822.557241139,0
+VIS.US,D,20120928,000000,58.656,58.8663,58.351,58.7024,15534.40461638,0
+VIS.US,D,20121001,000000,58.6383,59.3876,58.6383,58.9177,32447.326849171,0
+VIS.US,D,20121002,000000,59.0747,59.201,58.7341,58.9256,40088.4267009,0
+VIS.US,D,20121003,000000,58.9551,59.3126,58.8327,59.1645,18081.775524002,0
+VIS.US,D,20121004,000000,59.2504,59.59,59.2504,59.59,32533.42089575,0
+VIS.US,D,20121005,000000,59.905,60.1705,59.5485,59.6848,44186.503318092,0
+VIS.US,D,20121008,000000,59.4557,59.6571,59.3876,59.5585,14074.857309071,0
+VIS.US,D,20121009,000000,59.5742,59.59,58.817,58.8327,28694.639289433,0
+VIS.US,D,20121010,000000,58.8327,58.8486,58.3263,58.3994,236316.00340755,0
+VIS.US,D,20121011,000000,58.7192,59.041,58.5938,58.6096,37345.571663985,0
+VIS.US,D,20121012,000000,58.5217,58.9454,58.4339,58.5879,26844.123723539,0
+VIS.US,D,20121015,000000,58.4783,59.0233,58.4783,59.0135,26622.304944704,0
+VIS.US,D,20121016,000000,59.4468,59.6177,59.2603,59.5999,28596.390789219,0
+VIS.US,D,20121017,000000,59.6344,60.0925,59.6344,60.0561,42845.461933721,0
+VIS.US,D,20121018,000000,59.7608,60.3788,59.7608,60.1854,18231.680452164,0
+VIS.US,D,20121019,000000,59.7608,59.7608,58.9551,59.1141,16242.401540605,0
+VIS.US,D,20121022,000000,59.0322,59.3037,58.3894,58.9454,41142.825553716,0
+VIS.US,D,20121023,000000,58.114,58.5307,57.9757,58.4339,38067.748784118,0
+VIS.US,D,20121024,000000,58.3806,58.7024,58.0469,58.1277,24114.436011395,0
+VIS.US,D,20121025,000000,58.5711,58.6195,57.951,58.267,13576.524710044,0
+VIS.US,D,20121026,000000,58.3341,58.5464,58.0281,58.3026,23797.407345756,0
+VIS.US,D,20121031,000000,58.4516,59.0135,58.4516,58.7341,36367.138146386,0
+VIS.US,D,20121101,000000,58.8001,59.8378,58.8001,59.7954,20682.828601844,0
+VIS.US,D,20121102,000000,60.0748,60.0748,59.2701,59.278,22066.410573936,0
+VIS.US,D,20121105,000000,59.2247,59.5999,59.2247,59.59,44865.126979367,0
+VIS.US,D,20121106,000000,59.7549,60.519,59.7549,60.2545,33594.909846521,0
+VIS.US,D,20121107,000000,59.583,59.583,58.5622,58.9256,40121.851448396,0
+VIS.US,D,20121108,000000,58.9256,58.9808,58.267,58.267,25347.100184189,0
+VIS.US,D,20121109,000000,58.0094,58.8327,57.9847,58.3598,26993.015780565,0
+VIS.US,D,20121112,000000,58.5811,58.7587,58.4092,58.5544,160946.23641829,0
+VIS.US,D,20121113,000000,58.3263,58.9107,58.3026,58.3094,385432.9178258,0
+VIS.US,D,20121114,000000,58.4783,58.5307,56.8137,56.9539,58401.136843962,0
+VIS.US,D,20121115,000000,56.9214,57.178,56.641,56.8977,35707.759036699,0
+VIS.US,D,20121116,000000,56.8394,57.0832,56.4712,57.0615,42947.761918481,0
+VIS.US,D,20121119,000000,57.6895,58.1703,57.6895,58.1614,117281.36173536,0
+VIS.US,D,20121120,000000,58.114,58.267,57.8247,58.2315,53785.483076156,0
+VIS.US,D,20121121,000000,58.2315,58.495,58.2315,58.3737,43540.291533176,0
+VIS.US,D,20121123,000000,58.5879,59.0747,58.5711,59.0747,8219.4492705172,0
+VIS.US,D,20121126,000000,58.8091,59.209,58.8091,59.1733,471170.4337655,0
+VIS.US,D,20121127,000000,59.1733,59.4894,59.0834,59.0834,32009.766518319,0
+VIS.US,D,20121128,000000,58.8486,59.6077,58.5879,59.583,60606.157307538,0
+VIS.US,D,20121129,000000,59.8447,60.1162,59.6077,59.9494,32492.906050301,0
+VIS.US,D,20121130,000000,59.9573,60.0254,59.7608,59.9128,62329.051110267,0
+VIS.US,D,20121203,000000,60.1262,60.1764,59.3294,59.3432,114274.14733189,0
+VIS.US,D,20121204,000000,59.362,59.7707,59.285,59.5742,34036.521661917,0
+VIS.US,D,20121205,000000,59.7193,60.2634,59.3708,60.0511,69155.802568467,0
+VIS.US,D,20121206,000000,59.7954,60.1439,59.6848,60.1439,47647.483990595,0
+VIS.US,D,20121207,000000,60.2989,60.5269,60.0925,60.4055,42929.530238028,0
+VIS.US,D,20121210,000000,60.3414,60.7965,60.3414,60.7294,119408.39112145,0
+VIS.US,D,20121211,000000,61.0018,61.2299,60.7965,60.9347,123311.99648049,0
+VIS.US,D,20121212,000000,61.3079,61.4718,60.9604,61.0018,51469.046787595,0
+VIS.US,D,20121213,000000,61.0118,61.2664,60.6286,60.7778,37878.341881643,0
+VIS.US,D,20121214,000000,60.7382,61.0018,60.6632,60.7382,28403.945273335,0
+VIS.US,D,20121217,000000,60.8656,61.2664,60.8656,61.2664,159865.50291593,0
+VIS.US,D,20121218,000000,61.3741,62.0968,61.2931,62.0878,62594.423347961,0
+VIS.US,D,20121219,000000,62.4453,62.4453,61.8025,61.8272,1167431.2201357,0
+VIS.US,D,20121220,000000,60.5851,60.8567,60.3641,60.8567,169296.34606539,0
+VIS.US,D,20121221,000000,59.822,60.5427,59.7795,60.5022,105789.32582368,0
+VIS.US,D,20121224,000000,60.2634,60.4055,60.2011,60.29,27751.656261602,0
+VIS.US,D,20121226,000000,60.3414,60.5102,60.0106,60.0658,34366.717652329,0
+VIS.US,D,20121227,000000,60.0836,60.1764,59.4044,60.0254,95826.72532771,0
+VIS.US,D,20121228,000000,59.7549,59.9662,59.3432,59.4133,99627.017830849,0
+VIS.US,D,20121231,000000,59.362,60.5526,59.2148,60.5526,102625.1163941,0
+VIS.US,D,20130102,000000,61.9259,62.1492,61.5952,62.0059,237013.8716204,0
+VIS.US,D,20130103,000000,62.2191,62.4719,61.9181,62.0631,147189.420646,0
+VIS.US,D,20130104,000000,62.308,62.5766,62.1302,62.5252,83585.164775218,0
+VIS.US,D,20130107,000000,62.4907,62.4907,62.08,62.2795,71178.50622752,0
+VIS.US,D,20130108,000000,62.1402,62.2438,61.6496,61.8845,55702.848137042,0
+VIS.US,D,20130109,000000,62.08,62.5153,62.08,62.387,45530.583315871,0
+VIS.US,D,20130110,000000,62.6989,62.8806,62.2438,62.6645,52954.928744446,0
+VIS.US,D,20130111,000000,62.5686,62.5686,62.3239,62.4907,63482.711334435,0
+VIS.US,D,20130114,000000,62.7089,62.7089,62.3959,62.6003,57098.584562768,0
+VIS.US,D,20130115,000000,62.3022,62.8639,62.3022,62.8155,64452.029011808,0
+VIS.US,D,20130116,000000,62.6842,62.6842,62.4285,62.5419,57427.767682043,0
+VIS.US,D,20130117,000000,62.8225,63.3447,62.7691,63.2212,41295.769095287,0
+VIS.US,D,20130118,000000,63.6092,63.8067,63.2893,63.7742,69411.046094797,0
+VIS.US,D,20130122,000000,63.8798,64.0436,63.6024,64.0377,70084.605400391,0
+VIS.US,D,20130123,000000,64.1404,64.1404,63.8067,64.0436,73402.771242684,0
+VIS.US,D,20130124,000000,64.02,64.6736,64.02,64.4603,129138.03125608,0
+VIS.US,D,20130125,000000,64.7426,64.8612,64.5037,64.8257,72604.628787335,0
+VIS.US,D,20130128,000000,65.1169,65.1169,64.6233,64.8257,75908.61443372,0
+VIS.US,D,20130129,000000,64.8523,65.0063,64.6143,64.9886,52472.802083601,0
+VIS.US,D,20130130,000000,65.0133,65.0133,64.3419,64.409,99213.766407267,0
+VIS.US,D,20130131,000000,64.2994,64.4603,64.1137,64.2727,59760.409908785,0
+VIS.US,D,20130201,000000,64.6045,64.9697,64.5876,64.9273,62478.95603843,0
+VIS.US,D,20130204,000000,64.7081,64.7081,64.1976,64.2293,86437.409894845,0
+VIS.US,D,20130205,000000,64.7426,64.9796,64.562,64.8947,67817.799797505,0
+VIS.US,D,20130206,000000,64.6894,64.952,64.5946,64.952,68905.623397817,0
+VIS.US,D,20130207,000000,64.9984,65.3005,64.4446,64.8947,79912.494035243,0
+VIS.US,D,20130208,000000,65.0646,65.2007,64.9352,65.1563,51951.173448441,0
+VIS.US,D,20130211,000000,65.1563,65.2097,65.0063,65.1563,71266.626016372,0
+VIS.US,D,20130212,000000,65.335,65.5217,65.262,65.4239,169285.20448289,0
+VIS.US,D,20130213,000000,65.8524,66.041,65.6826,65.8524,46119.061446021,0
+VIS.US,D,20130214,000000,65.6728,66.0193,65.5483,65.9471,30629.223159635,0
+VIS.US,D,20130215,000000,66.0014,66.2178,65.886,66.0321,59696.599027201,0
+VIS.US,D,20130219,000000,66.118,66.584,66.118,66.584,62999.571802452,0
+VIS.US,D,20130220,000000,66.5425,66.5504,65.575,65.6095,68660.508582849,0
+VIS.US,D,20130221,000000,65.5039,65.5039,64.7585,65.0734,57122.893470038,0
+VIS.US,D,20130222,000000,65.3784,65.6648,65.3784,65.6431,47158.267231794,0
+VIS.US,D,20130225,000000,65.8711,66.0014,64.2807,64.3093,41962.238302928,0
+VIS.US,D,20130226,000000,64.5719,64.8097,64.2146,64.7081,84922.154675043,0
+VIS.US,D,20130227,000000,64.6233,66.0578,64.6233,65.8948,65289.673441472,0
+VIS.US,D,20130228,000000,65.8524,66.277,65.7537,65.8613,100568.98798754,0
+VIS.US,D,20130301,000000,65.4041,65.9127,64.9886,65.7172,89130.634246084,0
+VIS.US,D,20130304,000000,65.6017,65.6895,65.0824,65.6895,72246.072405108,0
+VIS.US,D,20130305,000000,66.2533,66.8407,66.1447,66.6452,72086.038765584,0
+VIS.US,D,20130306,000000,67.0559,67.1063,66.6097,66.7391,577472.27238411,0
+VIS.US,D,20130307,000000,66.7893,66.9641,66.6887,66.821,80962.841403515,0
+VIS.US,D,20130308,000000,67.2129,67.5229,66.9552,67.4765,48767.719467265,0
+VIS.US,D,20130311,000000,67.1546,67.6493,67.1546,67.6404,140370.77215689,0
+VIS.US,D,20130312,000000,67.5861,67.6315,67.0628,67.3087,96216.680715159,0
+VIS.US,D,20130313,000000,67.3768,67.748,67.2741,67.7402,49417.982736726,0
+VIS.US,D,20130314,000000,67.8705,68.1567,67.8605,68.1479,63753.147927808,0
+VIS.US,D,20130315,000000,68.0215,68.1567,67.8517,68.1064,72801.125787763,0
+VIS.US,D,20130318,000000,67.2741,68.1142,67.2227,67.8261,132947.43959946,0
+VIS.US,D,20130319,000000,68.0136,68.1142,67.2928,67.748,47714.333485585,0
+VIS.US,D,20130320,000000,68.0304,68.0728,67.7569,67.9781,99935.943527401,0
+VIS.US,D,20130321,000000,67.9455,67.9455,67.1063,67.3087,140799.21664751,0
+VIS.US,D,20130322,000000,67.4952,67.6631,67.4351,67.6631,59269.167407713,0
+VIS.US,D,20130325,000000,67.9455,67.9455,66.8684,67.1833,52867.82182673,0
+VIS.US,D,20130326,000000,67.4765,67.5465,67.1932,67.4597,444728.41988304,0
+VIS.US,D,20130327,000000,66.9404,67.5387,66.7963,67.4952,122811.63813919,0
+VIS.US,D,20130328,000000,67.5712,67.9218,67.4686,67.8793,63242.660875148,0
+VIS.US,D,20130401,000000,67.8971,67.8971,66.8851,67.048,328655.4134132,0
+VIS.US,D,20130402,000000,67.3275,67.3275,66.5671,66.7311,68873.211521458,0
+VIS.US,D,20130403,000000,66.7558,66.8407,65.9471,66.0844,58935.932803892,0
+VIS.US,D,20130404,000000,66.0014,66.3747,66.0014,66.2957,65254.222951704,0
+VIS.US,D,20130405,000000,65.6352,66.1961,65.262,66.1684,56023.928287227,0
+VIS.US,D,20130408,000000,66.2868,66.6294,66.0193,66.6294,183729.75975668,0
+VIS.US,D,20130409,000000,66.9177,67.0095,66.4151,66.7637,106539.86333563,0
+VIS.US,D,20130410,000000,67.0717,67.7569,66.9305,67.7165,37695.012205985,0
+VIS.US,D,20130411,000000,67.7657,68.0975,67.7095,67.8705,38567.094254281,0
+VIS.US,D,20130412,000000,67.7657,67.8004,67.2484,67.5141,50610.132064071,0
+VIS.US,D,20130415,000000,67.2129,67.2129,65.3262,65.3528,71871.310084702,0
+VIS.US,D,20130416,000000,65.9916,66.3124,65.735,66.3124,68668.611551939,0
+VIS.US,D,20130417,000000,65.8613,65.8771,64.8345,65.2344,85093.329897067,0
+VIS.US,D,20130418,000000,65.3528,65.414,64.6805,64.8947,76074.725300063,0
+VIS.US,D,20130419,000000,64.8947,65.2264,64.5274,65.1663,39313.580281683,0
+VIS.US,D,20130422,000000,65.343,65.414,64.5206,65.192,208338.47688256,0
+VIS.US,D,20130423,000000,65.4802,65.886,65.2768,65.8218,50745.856796326,0
+VIS.US,D,20130424,000000,66.0755,66.5001,66.0755,66.4083,61026.498829074,0
+VIS.US,D,20130425,000000,66.6807,67.0816,66.5504,66.7144,56420.97377263,0
+VIS.US,D,20130426,000000,66.6965,66.8308,66.4151,66.6294,35598.368953987,0
+VIS.US,D,20130429,000000,66.8594,67.0559,66.5425,66.9246,34730.338390236,0
+VIS.US,D,20130430,000000,66.9818,67.0559,66.5504,67.0559,58203.626972397,0
+VIS.US,D,20130501,000000,66.8684,66.8684,66.0321,66.0498,114759.31260614,0
+VIS.US,D,20130502,000000,66.3747,66.9177,66.3588,66.8308,39790.642586848,0
+VIS.US,D,20130503,000000,67.6828,68.4539,67.5782,68.0471,100577.09095663,0
+VIS.US,D,20130506,000000,68.1567,68.5151,68.0392,68.4598,46982.02765409,0
+VIS.US,D,20130507,000000,68.6819,69.0907,68.6001,69.0907,78549.169485876,0
+VIS.US,D,20130508,000000,69.0749,69.5182,68.8548,69.5182,69631.852002495,0
+VIS.US,D,20130509,000000,69.5587,69.7819,69.2201,69.3652,649993.84573827,0
+VIS.US,D,20130510,000000,69.4886,69.688,69.306,69.688,162140.41148791,0
+VIS.US,D,20130513,000000,69.6446,69.6446,69.2269,69.457,44872.21707732,0
+VIS.US,D,20130514,000000,69.5419,70.3249,69.5419,70.3249,145759.24660164,0
+VIS.US,D,20130515,000000,70.2804,70.7493,70.0682,70.7493,79240.960471922,0
+VIS.US,D,20130516,000000,70.6467,70.9033,70.2892,70.4265,101112.8997877,0
+VIS.US,D,20130517,000000,70.9636,71.4059,70.8105,71.397,50466.304362727,0
+VIS.US,D,20130520,000000,71.3704,71.7791,71.3615,71.553,243598.54687704,0
+VIS.US,D,20130521,000000,71.6853,71.9134,71.4316,71.6429,148541.60361287,0
+VIS.US,D,20130522,000000,71.7871,72.1849,70.7336,70.927,185516.464441,0
+VIS.US,D,20130523,000000,69.9951,70.9636,69.9783,70.775,87608.28892833,0
+VIS.US,D,20130524,000000,70.5628,70.6645,70.0682,70.6556,33949.414744201,0
+VIS.US,D,20130528,000000,71.3872,71.7267,70.9449,71.159,69440.419357747,0
+VIS.US,D,20130529,000000,70.8511,70.927,70.393,70.6792,138859.56842163,0
+VIS.US,D,20130530,000000,70.8767,71.318,70.7159,71.0297,95537.044182747,0
+VIS.US,D,20130531,000000,70.9547,71.481,70.4265,70.4265,57902.804244937,0
+VIS.US,D,20130603,000000,70.8432,70.8432,69.8895,70.7396,213682.38499731,0
+VIS.US,D,20130604,000000,70.7918,71.1403,69.8391,70.2627,65871.061473668,0
+VIS.US,D,20130605,000000,70.1215,70.1215,68.9742,69.0058,210277.11223731,0
+VIS.US,D,20130606,000000,69.0749,69.4807,68.7274,69.4807,43985.954833118,0
+VIS.US,D,20130607,000000,69.8303,70.7493,69.7385,70.6882,150197.64792061,0
+VIS.US,D,20130610,000000,70.9636,70.9636,70.3593,70.5706,112235.23773465,0
+VIS.US,D,20130611,000000,69.9181,70.4512,69.6683,69.9181,61159.184947921,0
+VIS.US,D,20130612,000000,70.5895,70.5895,69.3218,69.3839,63286.214334006,0
+VIS.US,D,20130613,000000,69.3988,70.4877,69.2042,70.3752,49283.270875607,0
+VIS.US,D,20130614,000000,70.3249,70.6467,69.8805,70.0405,67085.493966009,0
+VIS.US,D,20130617,000000,70.5292,70.6792,70.1392,70.4582,67724.615652971,0
+VIS.US,D,20130618,000000,70.5983,71.5146,70.5983,71.3872,48380.802693226,0
+VIS.US,D,20130619,000000,71.3704,71.3704,70.4265,70.4265,80891.940423978,0
+VIS.US,D,20130620,000000,69.7887,69.7887,68.5911,68.7875,127487.05130403,0
+VIS.US,D,20130621,000000,69.3297,69.3751,68.1142,68.6771,90146.543995724,0
+VIS.US,D,20130624,000000,68.0392,68.1064,67.1063,67.5308,199702.73757504,0
+VIS.US,D,20130625,000000,68.2368,68.4115,67.8971,68.3187,57854.186430398,0
+VIS.US,D,20130626,000000,69.0246,69.1845,68.6001,68.9396,99855.926707638,0
+VIS.US,D,20130627,000000,69.688,69.8391,69.2724,69.7385,72032.356595364,0
+VIS.US,D,20130628,000000,69.6604,69.8086,69.2536,69.3475,79183.226817156,0
+VIS.US,D,20130701,000000,69.7642,70.4413,69.5686,70.0928,139258.63964931,0
+VIS.US,D,20130702,000000,70.0405,70.1748,69.1766,69.4481,90383.555841603,0
+VIS.US,D,20130703,000000,69.3475,69.6298,69.0749,69.4481,27894.471091811,0
+VIS.US,D,20130705,000000,70.3752,70.5706,69.8303,70.5706,81891.644235439,0
+VIS.US,D,20130708,000000,70.8105,71.014,70.698,70.7493,82486.199592406,0
+VIS.US,D,20130709,000000,71.1403,72.0417,71.1403,71.7702,110318.88554491,0
+VIS.US,D,20130710,000000,71.8116,72.0082,71.4899,71.6784,118525.16749065,0
+VIS.US,D,20130711,000000,72.9737,72.9737,72.4228,72.808,239332.33365124,0
+VIS.US,D,20130712,000000,72.6173,72.7654,72.1849,72.486,104630.60124383,0
+VIS.US,D,20130715,000000,72.7141,72.808,72.5749,72.7141,168401.98085209,0
+VIS.US,D,20130716,000000,72.808,72.8751,72.18,72.264,237593.23391034,0
+VIS.US,D,20130717,000000,72.5374,72.8257,72.3972,72.5828,103685.59247373,0
+VIS.US,D,20130718,000000,72.7803,73.4783,72.6617,73.2414,1651603.8806769,0
+VIS.US,D,20130719,000000,73.4595,74.0193,73.4249,73.9699,97405.791429094,0
+VIS.US,D,20130722,000000,74.0993,74.2513,73.9531,74.046,149623.34998636,0
+VIS.US,D,20130723,000000,74.3027,74.3531,73.8168,74.0124,131876.83480846,0
+VIS.US,D,20130724,000000,74.4467,74.4467,73.3924,73.504,53961.722653861,0
+VIS.US,D,20130725,000000,73.3677,73.6047,72.95,73.6047,62075.833326209,0
+VIS.US,D,20130726,000000,73.3677,73.4249,72.9737,73.4249,127756.47502626,0
+VIS.US,D,20130729,000000,73.3183,73.4003,73.0014,73.0438,79101.184255122,0
+VIS.US,D,20130730,000000,73.3085,73.5207,73.1396,73.3577,121204.21164598,0
+VIS.US,D,20130731,000000,73.4171,74.1664,73.4171,73.6145,91343.75767875,0
+VIS.US,D,20130801,000000,74.7865,75.0017,74.3875,74.9118,98989.92188616,0
+VIS.US,D,20130802,000000,74.7044,75.0322,74.5061,75.0322,86353.341590539,0
+VIS.US,D,20130805,000000,74.9048,75.0017,74.6946,74.8121,49753.243082818,0
+VIS.US,D,20130806,000000,74.4467,74.6946,73.9631,74.0815,129561.41139103,0
+VIS.US,D,20130807,000000,73.9364,73.9364,73.3085,73.8328,57913.945827435,0
+VIS.US,D,20130808,000000,74.2315,74.4714,73.9699,74.2237,94680.155201496,0
+VIS.US,D,20130809,000000,74.1821,74.2947,73.7162,74.0193,60840.130540007,0
+VIS.US,D,20130812,000000,73.7675,74.2058,73.4249,74.1497,66604.380176299,0
+VIS.US,D,20130813,000000,74.3451,74.43,73.7675,74.277,68789.143217151,0
+VIS.US,D,20130814,000000,74.2415,74.2415,73.7162,73.7162,65007.082394462,0
+VIS.US,D,20130815,000000,73.0873,73.1396,72.6016,72.8839,90925.441899486,0
+VIS.US,D,20130816,000000,72.8572,73.2235,72.7289,72.958,39460.446596437,0
+VIS.US,D,20130819,000000,72.958,73.0103,72.5374,72.566,189694.55787794,0
+VIS.US,D,20130820,000000,72.6094,73.0794,72.4407,72.798,127030.24642159,0
+VIS.US,D,20130821,000000,72.5749,72.9155,72.2441,72.3813,66896.087063534,0
+VIS.US,D,20130822,000000,72.6617,73.6718,72.4317,73.3854,49620.556963972,0
+VIS.US,D,20130823,000000,73.655,73.655,73.0873,73.4171,59443.381243144,0
+VIS.US,D,20130826,000000,73.5296,73.8091,73.2067,73.3085,79725.112875041,0
+VIS.US,D,20130827,000000,72.4761,72.6016,71.6182,71.6992,167812.4898508,0
+VIS.US,D,20130828,000000,71.6429,72.0082,71.4899,71.7702,57581.724094751,0
+VIS.US,D,20130829,000000,71.6853,72.4317,71.6853,72.0684,39965.869293416,0
+VIS.US,D,20130830,000000,72.3221,72.3221,71.3615,71.5146,49763.371794182,0
+VIS.US,D,20130903,000000,72.2283,72.7042,71.5727,71.9045,59643.929728118,0
+VIS.US,D,20130904,000000,72.0082,72.7466,71.9569,72.6786,150181.44198242,0
+VIS.US,D,20130905,000000,72.7881,73.0873,72.6874,72.9253,190903.9260146,0
+VIS.US,D,20130906,000000,73.2235,73.4595,72.2895,72.9155,43886.693461767,0
+VIS.US,D,20130909,000000,73.265,74.046,73.265,73.9314,95329.40559982,0
+VIS.US,D,20130910,000000,74.6857,75.0994,74.4202,75.0994,121955.76202907,0
+VIS.US,D,20130911,000000,75.1705,75.3285,74.8536,75.3285,71644.426950186,0
+VIS.US,D,20130912,000000,75.4351,75.4667,74.9592,75.0164,69268.231264588,0
+VIS.US,D,20130913,000000,75.1872,75.2208,74.8121,75.2129,119889.50491117,0
+VIS.US,D,20130916,000000,76.2565,76.3414,75.9436,76.0689,149586.88662545,0
+VIS.US,D,20130917,000000,76.2752,76.5635,76.0088,76.527,63784.546933031,0
+VIS.US,D,20130918,000000,76.5181,77.5656,76.2219,77.4226,65595.560524614,0
+VIS.US,D,20130919,000000,77.7502,78.0119,77.5302,77.6012,113473.97913426,0
+VIS.US,D,20130920,000000,77.8016,77.8815,76.7215,76.7215,74044.931543055,0
+VIS.US,D,20130923,000000,76.5715,76.7857,76.1381,76.5715,681464.76481212,0
+VIS.US,D,20130924,000000,76.376,77.2734,76.376,76.7768,135027.87691328,0
+VIS.US,D,20130925,000000,76.9447,77.074,76.5349,76.5448,37582.583509863,0
+VIS.US,D,20130926,000000,76.6988,76.9891,76.4262,76.7136,54499.557227199,0
+VIS.US,D,20130927,000000,76.4609,76.4609,76.0088,76.3256,104566.79036225,0
+VIS.US,D,20130930,000000,75.4894,76.2388,75.3669,75.9672,126317.18514169,0
+VIS.US,D,20131001,000000,75.9436,76.7136,75.9436,76.5892,672374.24636444,0
+VIS.US,D,20131002,000000,76.2901,76.3503,75.8221,76.3089,100857.65626138,0
+VIS.US,D,20131003,000000,76.2298,76.2298,74.9592,75.5516,80905.107748749,0
+VIS.US,D,20131004,000000,75.5941,76.0008,75.4351,75.9179,85510.632805193,0
+VIS.US,D,20131007,000000,75.357,75.7569,75.1705,75.4755,79286.539673053,0
+VIS.US,D,20131008,000000,75.4351,75.5516,74.3965,74.3965,170930.10720814,0
+VIS.US,D,20131009,000000,74.6511,74.6511,73.8091,74.2859,94855.381908064,0
+VIS.US,D,20131010,000000,75.2129,76.1972,75.1872,76.1972,161343.28190369,0
+VIS.US,D,20131011,000000,76.0689,76.8172,76.0255,76.8094,117929.59926255,0
+VIS.US,D,20131014,000000,76.4262,77.0809,76.2654,77.0316,149138.18471211,0
+VIS.US,D,20131015,000000,76.917,77.0059,76.1548,76.3187,164417.34580216,0
+VIS.US,D,20131016,000000,76.7935,76.9358,76.2832,76.7935,119059.96345058,0
+VIS.US,D,20131017,000000,76.8005,77.4066,76.6228,77.3979,147878.17301864,0
+VIS.US,D,20131018,000000,78.0119,78.4572,77.8203,78.389,110252.03604992,0
+VIS.US,D,20131021,000000,78.6072,78.6813,78.4661,78.6072,96760.592515315,0
+VIS.US,D,20131022,000000,78.9517,79.5107,78.8412,79.0545,127635.94336106,0
+VIS.US,D,20131023,000000,78.8412,79.0545,78.545,78.9695,128132.25021781,0
+VIS.US,D,20131024,000000,79.2066,79.6637,79.1009,79.5629,245358.91691181,0
+VIS.US,D,20131025,000000,79.7476,79.8847,79.2983,79.8847,215437.6906764,0
+VIS.US,D,20131028,000000,79.9302,79.9816,79.6073,79.8068,166111.87921307,0
+VIS.US,D,20131029,000000,79.9302,80.0547,79.63,80.0447,162545.5599424,0
+VIS.US,D,20131030,000000,80.2926,80.3597,79.3764,79.5718,288856.66785727,0
+VIS.US,D,20131031,000000,79.5807,80.1494,79.2233,79.6073,94931.347243282,0
+VIS.US,D,20131101,000000,79.7417,80.259,79.4415,80.1326,163789.36569769,0
+VIS.US,D,20131104,000000,80.5542,80.5542,80.2086,80.5542,161370.62942438,0
+VIS.US,D,20131105,000000,80.3113,80.5285,79.7663,80.2837,173514.95434778,0
+VIS.US,D,20131106,000000,80.7043,80.802,80.0803,80.4644,139320.42478863,0
+VIS.US,D,20131107,000000,80.7181,80.8888,79.3674,79.3764,137462.81912477,0
+VIS.US,D,20131108,000000,79.2904,80.5542,79.2904,80.5206,113432.45141768,0
+VIS.US,D,20131111,000000,80.5364,80.6273,80.3271,80.5897,80446.277124037,0
+VIS.US,D,20131112,000000,80.5137,80.7664,80.3024,80.6598,124531.4933285,0
+VIS.US,D,20131113,000000,80.3873,81.1268,80.2353,81.1268,171229.91706445,0
+VIS.US,D,20131114,000000,81.3637,81.5848,81.0331,81.499,119492.45942575,0
+VIS.US,D,20131115,000000,81.6718,81.8653,81.3805,81.7844,115829.91739715,0
+VIS.US,D,20131118,000000,82.1467,82.3668,81.5938,81.813,178756.56247778,0
+VIS.US,D,20131119,000000,81.8031,81.8929,81.0913,81.2541,133059.86829557,0
+VIS.US,D,20131120,000000,81.4912,81.4912,80.7111,80.8573,99608.786150398,0
+VIS.US,D,20131121,000000,81.1702,81.6105,80.9887,81.5848,93039.3039608,0
+VIS.US,D,20131122,000000,81.7054,82.2227,81.5157,82.2148,105207.93779148,0
+VIS.US,D,20131125,000000,82.4537,82.4537,81.9601,82.1042,292810.91677312,0
+VIS.US,D,20131126,000000,82.1545,82.5525,82.0766,82.3599,117322.88945195,0
+VIS.US,D,20131127,000000,82.5358,82.8279,82.4961,82.7835,115556.44219035,0
+VIS.US,D,20131129,000000,82.9178,82.9178,82.4537,82.5121,57833.929007673,0
+VIS.US,D,20131202,000000,82.4616,82.7568,82.0095,82.0529,203440.23206774,0
+VIS.US,D,20131203,000000,81.9167,81.9956,81.2305,81.5247,86825.339540022,0
+VIS.US,D,20131204,000000,81.195,81.7488,80.5285,81.2541,138135.36555922,0
+VIS.US,D,20131205,000000,81.1781,81.4912,81.1011,81.2117,72832.524792986,0
+VIS.US,D,20131206,000000,82.1298,82.4616,82.0095,82.4083,270077.0241204,0
+VIS.US,D,20131209,000000,82.7242,82.7322,82.4537,82.5782,187357.86416666,0
+VIS.US,D,20131210,000000,82.4961,82.9455,82.3323,82.3985,123725.24790406,0
+VIS.US,D,20131211,000000,82.8082,82.8082,81.0331,81.1417,186997.28204216,0
+VIS.US,D,20131212,000000,81.0518,81.4852,80.9727,81.2305,94635.588871502,0
+VIS.US,D,20131213,000000,81.4161,81.7311,81.195,81.499,124485.91412738,0
+VIS.US,D,20131216,000000,82.0944,82.5782,81.9255,82.3748,146476.3593661,0
+VIS.US,D,20131217,000000,82.6413,82.7835,82.1467,82.3244,256341.47864197,0
+VIS.US,D,20131218,000000,82.6236,83.6217,81.7784,83.6217,182513.30152207,0
+VIS.US,D,20131219,000000,83.4548,83.598,83.1517,83.5437,258704.50700279,0
+VIS.US,D,20131220,000000,83.7668,84.5211,83.599,84.372,219702.89103107,0
+VIS.US,D,20131223,000000,85.0256,85.1993,84.536,84.7176,195612.76392696,0
+VIS.US,D,20131224,000000,85.1382,85.1629,84.7759,85.1204,140817.44832798,0
+VIS.US,D,20131226,000000,85.3603,85.7306,85.3603,85.6023,161848.70460067,0
+VIS.US,D,20131227,000000,86.1502,86.1502,85.4323,85.5144,297369.8497573,0
+VIS.US,D,20131230,000000,85.6861,85.6861,85.3505,85.4887,173639.53749754,0
+VIS.US,D,20131231,000000,85.7128,86.006,85.6457,85.9379,199773.63855459,0
+VIS.US,D,20140102,000000,85.7039,85.7039,84.685,84.8439,335960.24004771,0
+VIS.US,D,20140103,000000,85.2172,85.4136,84.9328,85.1539,320130.07705955,0
+VIS.US,D,20140106,000000,85.5242,85.7493,84.5625,84.5872,532611.19688929,0
+VIS.US,D,20140107,000000,85.1461,85.2754,84.7492,85.0413,292535.41582406,0
+VIS.US,D,20140108,000000,85.068,85.1539,84.5784,85.0413,227500.98590891,0
+VIS.US,D,20140109,000000,85.3426,85.6357,84.917,85.4047,252965.57914491,0
+VIS.US,D,20140110,000000,85.6023,85.7306,85.1027,85.7206,260684.67007413,0
+VIS.US,D,20140113,000000,85.6614,85.929,84.536,84.7265,267221.74038736,0
+VIS.US,D,20140114,000000,85.0256,85.6357,84.8015,85.6357,138997.31889616,0
+VIS.US,D,20140115,000000,85.9092,86.392,85.7572,86.2973,206937.67610115,0
+VIS.US,D,20140116,000000,86.1946,86.1946,85.8263,86.0584,148259.01256586,0
+VIS.US,D,20140117,000000,85.8816,85.8816,85.4403,85.6081,243654.25478954,0
+VIS.US,D,20140121,000000,86.2114,86.3387,85.2665,85.767,227550.61659459,0
+VIS.US,D,20140122,000000,85.9783,86.1255,85.7128,86.0337,308575.24313742,0
+VIS.US,D,20140123,000000,85.7839,85.7839,84.836,85.0927,202767.68563328,0
+VIS.US,D,20140124,000000,84.4165,84.4165,82.3778,82.3945,444664.60900146,0
+VIS.US,D,20140127,000000,82.585,82.8861,81.6234,82.2691,284904.44468369,0
+VIS.US,D,20140128,000000,82.5672,83.2228,82.5495,83.0678,163815.70034724,0
+VIS.US,D,20140129,000000,82.2257,82.8388,81.9255,82.1724,238214.12391683,0
+VIS.US,D,20140130,000000,82.6561,83.1369,82.3638,82.8951,456004.7142427,0
+VIS.US,D,20140131,000000,81.892,83.0678,81.6234,82.4577,196113.12226825,0
+VIS.US,D,20140203,000000,82.3551,82.6975,79.9696,80.031,382188.69157643,0
+VIS.US,D,20140204,000000,80.2916,80.8711,79.6557,80.6993,402926.21521964,0
+VIS.US,D,20140205,000000,80.3597,80.7536,79.6744,80.4741,505361.92471126,0
+VIS.US,D,20140206,000000,80.879,81.6678,80.7131,81.5375,419014.66034754,0
+VIS.US,D,20140207,000000,82.0776,82.8546,82.0025,82.7914,268443.26297766,0
+VIS.US,D,20140210,000000,82.9987,82.9987,82.1231,82.3638,794989.3875032,0
+VIS.US,D,20140211,000000,82.6028,83.4992,82.4676,83.2228,214737.79672127,0
+VIS.US,D,20140212,000000,83.445,83.7816,83.3679,83.6672,154057.69982078,0
+VIS.US,D,20140213,000000,83.0678,84.0609,82.8773,84.0028,263626.04785375,0
+VIS.US,D,20140214,000000,84.0609,84.6209,83.7382,84.4945,983183.88322839,0
+VIS.US,D,20140218,000000,84.7353,84.7353,84.1528,84.4856,171091.15371879,0
+VIS.US,D,20140219,000000,84.3898,84.8104,83.6948,83.7579,141898.18183033,0
+VIS.US,D,20140220,000000,84.0175,84.8015,83.7579,84.6663,123011.17375302,0
+VIS.US,D,20140221,000000,84.8706,84.9486,84.5872,84.6386,117408.98349852,0
+VIS.US,D,20140224,000000,84.6939,85.9092,84.6475,85.3,183035.94302836,0
+VIS.US,D,20140225,000000,85.1629,85.5055,84.7926,84.8893,216021.10445087,0
+VIS.US,D,20140226,000000,85.0927,85.5055,84.8805,85.1539,170627.2587384,0
+VIS.US,D,20140227,000000,84.9742,85.7128,84.9742,85.6614,142049.09962963,0
+VIS.US,D,20140228,000000,85.6081,86.2973,85.4236,85.8263,232535.96832713,0
+VIS.US,D,20140303,000000,84.9664,85.4492,84.5211,85.1629,352759.72071324,0
+VIS.US,D,20140304,000000,86.0504,86.7958,86.0504,86.6399,172278.23869046,0
+VIS.US,D,20140305,000000,86.8481,86.9677,86.6596,86.7435,170092.46277846,0
+VIS.US,D,20140306,000000,87.0683,87.4139,87.0683,87.2964,102579.53719296,0
+VIS.US,D,20140307,000000,87.799,87.8424,87.2203,87.4663,204608.07248782,0
+VIS.US,D,20140310,000000,87.2875,87.3457,86.553,87.0229,278182.01895252,0
+VIS.US,D,20140311,000000,87.1848,87.2401,86.1502,86.3486,194808.54424477,0
+VIS.US,D,20140312,000000,85.8747,86.168,85.5756,86.158,122012.4828127,0
+VIS.US,D,20140313,000000,86.5353,86.6261,84.5784,84.8893,163274.82716049,0
+VIS.US,D,20140314,000000,84.8104,85.3,84.6129,84.7353,140438.63452302,0
+VIS.US,D,20140317,000000,85.2853,86.0584,85.2853,85.7839,143155.1549104,0
+VIS.US,D,20140318,000000,85.9191,86.4374,85.9191,86.2804,114653.97400798,0
+VIS.US,D,20140319,000000,86.4276,86.4276,85.0256,85.5598,113780.87908855,0
+VIS.US,D,20140320,000000,85.4403,85.7404,85.0858,85.6684,107059.46622851,0
+VIS.US,D,20140321,000000,86.0989,86.4276,85.617,85.7206,116152.01041846,0
+VIS.US,D,20140324,000000,86.0159,86.0584,84.8015,85.3426,175333.05803733,0
+VIS.US,D,20140325,000000,85.8263,86.2903,85.5144,85.9379,103431.36181853,0
+VIS.US,D,20140326,000000,86.3831,86.47,84.9742,84.9742,310205.96566675,0
+VIS.US,D,20140327,000000,84.7847,85.0413,84.2615,84.7432,115995.01539235,0
+VIS.US,D,20140328,000000,84.8993,85.7839,84.8993,85.3426,257467.79134545,0
+VIS.US,D,20140331,000000,85.694,86.5273,85.694,86.4207,292269.03071523,0
+VIS.US,D,20140401,000000,86.7435,87.2026,86.6181,87.1107,731913.85036553,0
+VIS.US,D,20140402,000000,87.3803,87.789,87.1107,87.7397,292578.96928291,0
+VIS.US,D,20140403,000000,87.8424,87.954,87.3635,87.6707,122306.2154422,0
+VIS.US,D,20140404,000000,88.0794,88.3104,86.3574,86.5273,181154.02845725,0
+VIS.US,D,20140407,000000,86.2973,86.5727,85.0009,85.2497,188046.61653929,0
+VIS.US,D,20140408,000000,85.068,85.5429,84.5952,85.3,285373.40401977,0
+VIS.US,D,20140409,000000,85.6782,86.5026,85.3959,86.4789,116991.6805904,0
+VIS.US,D,20140410,000000,86.5116,86.5628,84.6475,84.7759,143925.94984506,0
+VIS.US,D,20140411,000000,83.9781,84.8104,83.7481,83.8557,260053.65135625,0
+VIS.US,D,20140414,000000,84.451,84.7353,83.5566,84.2683,132056.11299957,0
+VIS.US,D,20140415,000000,84.3296,84.9407,83.4104,84.758,130556.05084682,0
+VIS.US,D,20140416,000000,85.1993,86.1255,85.1993,86.1186,138251.84573989,0
+VIS.US,D,20140417,000000,86.313,87.096,86.2291,86.8481,117986.32004618,0
+VIS.US,D,20140421,000000,86.8847,87.1937,86.5273,87.1286,146253.52771612,0
+VIS.US,D,20140422,000000,87.2115,87.799,87.2115,87.3378,103011.020297,0
+VIS.US,D,20140423,000000,87.5471,87.7634,87.4415,87.5561,85818.545630607,0
+VIS.US,D,20140424,000000,87.9411,87.9411,86.943,87.3211,146357.85344316,0
+VIS.US,D,20140425,000000,87.0506,87.1681,86.239,86.392,210279.13797958,0
+VIS.US,D,20140428,000000,86.7781,86.9587,85.4323,86.3318,136045.81240518,0
+VIS.US,D,20140429,000000,86.701,86.701,86.0337,86.5994,151253.05964456,0
+VIS.US,D,20140430,000000,86.553,87.2677,86.4107,87.2026,87353.045401998,0
+VIS.US,D,20140501,000000,87.1107,87.5097,86.6923,87.0506,129409.48072059,0
+VIS.US,D,20140502,000000,87.0506,87.633,86.9774,87.0683,93168.951466239,0
+VIS.US,D,20140505,000000,86.701,87.2303,86.3042,87.103,99734.38217129,0
+VIS.US,D,20140506,000000,86.857,86.9587,86.3318,86.3831,94606.215608551,0
+VIS.US,D,20140507,000000,86.6261,87.0318,86.006,86.9953,270011.18749654,0
+VIS.US,D,20140508,000000,86.9774,87.5985,86.6596,86.8936,130487.17560955,0
+VIS.US,D,20140509,000000,86.8304,87.0506,86.4276,87.0131,79288.565415325,0
+VIS.US,D,20140512,000000,87.4139,88.5048,87.3803,88.4604,92753.674300384,0
+VIS.US,D,20140513,000000,88.6283,88.7981,88.417,88.4694,93640.949415722,0
+VIS.US,D,20140514,000000,88.4604,88.4604,87.5097,87.633,108930.23921714,0
+VIS.US,D,20140515,000000,87.3211,87.3971,86.168,86.7958,119538.03862688,0
+VIS.US,D,20140516,000000,86.9677,87.0031,86.5116,87.0031,81339.629466193,0
+VIS.US,D,20140519,000000,86.701,87.5194,86.6773,87.476,220629.66812072,0
+VIS.US,D,20140520,000000,87.3557,87.3557,85.9379,86.2459,133442.73358507,0
+VIS.US,D,20140521,000000,86.5026,86.9953,86.5026,86.9518,92747.597073567,0
+VIS.US,D,20140522,000000,87.0131,87.4563,86.8304,87.2589,73990.236501699,0
+VIS.US,D,20140523,000000,87.405,87.9895,87.329,87.9411,72777.82975163,0
+VIS.US,D,20140527,000000,88.3804,88.6578,88.2107,88.4781,104769.36458949,0
+VIS.US,D,20140528,000000,88.7072,88.7704,88.4427,88.5138,99367.722819975,0
+VIS.US,D,20140529,000000,88.7704,88.805,88.2728,88.7704,139976.7652849,0
+VIS.US,D,20140530,000000,88.7881,88.7981,88.4357,88.7704,79702.829710044,0
+VIS.US,D,20140602,000000,88.9758,89.2128,88.3024,89.1407,138073.58041991,0
+VIS.US,D,20140603,000000,88.564,89.2128,88.564,88.9116,165972.10299627,0
+VIS.US,D,20140604,000000,88.8238,89.0765,88.6578,89.0024,88021.540351912,0
+VIS.US,D,20140605,000000,89.2828,90.1507,89.1032,90.0499,106214.73170089,0
+VIS.US,D,20140606,000000,90.0589,90.8852,90.0589,90.8852,115414.64023128,0
+VIS.US,D,20140609,000000,90.8852,91.7668,90.8023,91.4292,1442697.1830869,0
+VIS.US,D,20140610,000000,91.2822,91.4006,90.8023,91.1991,173436.96327029,0
+VIS.US,D,20140611,000000,90.8556,90.8556,90.2968,90.4449,113480.05636109,0
+VIS.US,D,20140612,000000,90.4103,90.4103,89.0211,89.2128,154072.89288783,0
+VIS.US,D,20140613,000000,89.2128,89.6886,89.0942,89.4704,92096.32093297,0
+VIS.US,D,20140616,000000,89.3114,89.5632,89.0024,89.3994,511363.18619343,0
+VIS.US,D,20140617,000000,89.3994,89.9038,89.1781,89.7133,149489.65099639,0
+VIS.US,D,20140618,000000,89.8584,90.2593,89.4092,90.1971,100237.779126,0
+VIS.US,D,20140619,000000,90.3235,90.4903,90.0589,90.4103,106504.41284586,0
+VIS.US,D,20140620,000000,90.4192,90.8486,90.4192,90.8211,102718.30053863,0
+VIS.US,D,20140623,000000,90.8655,90.8655,90.1328,90.3294,68190.536375638,0
+VIS.US,D,20140624,000000,90.0401,90.5682,89.3461,89.3835,87109.956329303,0
+VIS.US,D,20140625,000000,89.1496,89.6512,89.1307,89.5356,222553.11040842,0
+VIS.US,D,20140626,000000,89.6155,89.6512,88.8761,89.4428,91244.496307399,0
+VIS.US,D,20140627,000000,89.2572,89.7765,89.2206,89.7409,64053.970655269,0
+VIS.US,D,20140630,000000,89.7578,89.7578,89.3924,89.5544,102602.8332291,0
+VIS.US,D,20140701,000000,89.7675,90.4804,89.7578,90.1882,115344.75212288,0
+VIS.US,D,20140702,000000,90.0055,90.2227,89.8397,89.9038,100922.48001409,0
+VIS.US,D,20140703,000000,90.2781,90.6995,90.2405,90.6196,149021.70453144,0
+VIS.US,D,20140707,000000,90.5001,90.5001,89.6886,89.7675,1146040.3946096,0
+VIS.US,D,20140708,000000,89.6155,89.66,88.8327,89.1881,171887.27043186,0
+VIS.US,D,20140709,000000,89.5,89.6255,89.0942,89.3114,103160.92522517,0
+VIS.US,D,20140710,000000,88.343,89.1781,88.2373,88.8425,139180.64857183,0
+VIS.US,D,20140711,000000,88.8514,89.2295,88.5997,89.1881,66089.841639094,0
+VIS.US,D,20140714,000000,89.7054,90.0589,89.6432,89.7508,81669.825456605,0
+VIS.US,D,20140715,000000,89.8041,90.1971,89.3835,89.7231,117867.81412324,0
+VIS.US,D,20140716,000000,90.0312,90.1971,89.6512,90.0756,83014.91832552,0
+VIS.US,D,20140717,000000,89.7133,89.8308,88.6084,88.6825,78519.796222925,0
+VIS.US,D,20140718,000000,89.0508,89.5178,88.8761,89.5,77178.754838554,0
+VIS.US,D,20140721,000000,89.266,89.4704,88.7704,89.2828,1344096.2037172,0
+VIS.US,D,20140722,000000,89.7133,89.9443,89.5988,89.7942,74482.491873907,0
+VIS.US,D,20140723,000000,89.9532,89.9532,89.5,89.5356,74501.736425496,0
+VIS.US,D,20140724,000000,89.5356,89.5721,88.8918,89.0508,87572.838438561,0
+VIS.US,D,20140725,000000,88.8327,89.0695,88.5907,88.6737,74257.634481663,0
+VIS.US,D,20140728,000000,88.6825,88.6825,87.7397,88.0891,1194758.4833912,0
+VIS.US,D,20140729,000000,88.1158,88.265,87.1513,87.1591,184427.62796954,0
+VIS.US,D,20140730,000000,87.5194,87.633,86.7781,87.2589,133393.1028994,0
+VIS.US,D,20140731,000000,86.6497,86.6853,85.4975,85.5055,182377.57678981,0
+VIS.US,D,20140801,000000,85.1707,85.8333,84.7759,85.4136,275091.74911588,0
+VIS.US,D,20140804,000000,85.6861,85.8016,84.9328,85.6861,138056.3616106,0
+VIS.US,D,20140805,000000,85.2853,86.0989,85.0099,85.2853,137871.00619266,0
+VIS.US,D,20140806,000000,84.8893,85.3682,84.6287,84.9921,168802.0649509,0
+VIS.US,D,20140807,000000,85.4403,85.7206,84.7847,84.9832,114702.59182252,0
+VIS.US,D,20140808,000000,85.0256,86.158,84.8805,86.1255,107420.04835302,0
+VIS.US,D,20140811,000000,86.4621,87.096,86.4621,86.6261,103443.51627217,0
+VIS.US,D,20140812,000000,86.5628,86.8768,86.158,86.3574,124617.58737508,0
+VIS.US,D,20140813,000000,86.6675,87.2303,86.6675,87.1354,86236.861409871,0
+VIS.US,D,20140814,000000,87.2875,87.6527,87.2589,87.643,86339.161394631,0
+VIS.US,D,20140815,000000,87.9895,88.0625,86.8037,87.4228,125175.67937115,0
+VIS.US,D,20140818,000000,88.026,88.8761,88.026,88.8761,1178245.6452572,0
+VIS.US,D,20140819,000000,89.0765,89.2128,88.9837,89.1307,109872.20937383,0
+VIS.US,D,20140820,000000,89.1032,89.8683,89.0695,89.7854,98275.847735117,0
+VIS.US,D,20140821,000000,89.8397,89.9137,89.4517,89.7578,75757.696634423,0
+VIS.US,D,20140822,000000,89.6255,89.7854,89.2572,89.5,245655.68815473,0
+VIS.US,D,20140825,000000,89.8851,90.0145,89.6787,89.8219,103982.36371665,0
+VIS.US,D,20140826,000000,89.9443,89.9532,89.5721,89.6067,117969.10123686,0
+VIS.US,D,20140827,000000,89.6965,89.7321,89.3737,89.5356,129867.29847417,0
+VIS.US,D,20140828,000000,89.2572,89.3549,88.9392,89.2739,65906.511963437,0
+VIS.US,D,20140829,000000,89.3835,89.5,88.9116,89.3114,62022.151155989,0
+VIS.US,D,20140902,000000,89.3461,89.9038,89.195,89.6432,94187.899829287,0
+VIS.US,D,20140903,000000,89.9532,89.9532,89.2828,89.426,222402.19260913,0
+VIS.US,D,20140904,000000,89.5721,90.1428,89.3282,89.4802,161493.18683186,0
+VIS.US,D,20140905,000000,89.3194,89.7508,88.9837,89.7321,56130.279756531,0
+VIS.US,D,20140908,000000,89.6699,90.0145,89.5988,89.6965,113415.23260837,0
+VIS.US,D,20140909,000000,89.5988,89.6787,89.1584,89.2472,67200.96127554,0
+VIS.US,D,20140910,000000,89.2572,89.4517,88.8425,89.3638,118406.66156771,0
+VIS.US,D,20140911,000000,89.1032,89.5356,89.0114,89.4704,78868.223893789,0
+VIS.US,D,20140912,000000,89.426,89.5099,88.883,89.0608,101808.7422583,0
+VIS.US,D,20140915,000000,89.0608,89.0608,88.6481,88.8514,105725.51494211,0
+VIS.US,D,20140916,000000,88.7605,89.4802,88.5138,89.3549,100008.87024921,0
+VIS.US,D,20140917,000000,89.5356,90.0401,89.3026,89.6255,101115.93840111,0
+VIS.US,D,20140918,000000,89.9709,90.1971,89.813,90.1328,103412.11726695,0
+VIS.US,D,20140919,000000,90.5001,90.5199,89.6155,89.7854,157787.0913444,0
+VIS.US,D,20140922,000000,89.5267,89.5988,88.564,88.6578,79826.399988664,0
+VIS.US,D,20140923,000000,88.3804,88.5275,87.9322,87.9322,84803.648752104,0
+VIS.US,D,20140924,000000,87.954,88.4357,87.633,88.3528,155738.0530358,0
+VIS.US,D,20140925,000000,88.1238,88.1238,86.9677,87.0506,174177.37207088,0
+VIS.US,D,20140926,000000,87.2401,87.8868,87.0031,87.7801,95991.823322916,0
+VIS.US,D,20140929,000000,87.0683,87.6073,86.7701,87.4494,310617.19134806,0
+VIS.US,D,20140930,000000,87.476,87.799,87.0406,87.1286,140352.54047644,0
+VIS.US,D,20141001,000000,86.8126,86.8304,85.2419,85.4492,303841.08344667,0
+VIS.US,D,20141002,000000,85.3869,85.7572,84.5705,85.4807,180422.73549689,0
+VIS.US,D,20141003,000000,86.0247,86.6773,85.8816,86.5273,131957.86449936,0
+VIS.US,D,20141006,000000,87.0031,87.096,85.9783,86.2044,162494.9163856,0
+VIS.US,D,20141007,000000,85.776,85.776,84.2092,84.218,150729.40526713,0
+VIS.US,D,20141008,000000,84.2782,85.5676,83.5259,85.4403,523899.49224656,0
+VIS.US,D,20141009,000000,85.4807,85.5144,83.4015,83.5339,274311.83834098,0
+VIS.US,D,20141010,000000,83.4538,83.6493,82.1724,82.2158,432601.31376895,0
+VIS.US,D,20141013,000000,82.5495,83.0333,80.7536,80.8434,297674.7239693,0
+VIS.US,D,20141014,000000,81.4338,83.0401,81.3045,82.0352,758236.3454539,0
+VIS.US,D,20141015,000000,80.956,82.3778,79.7999,82.0025,521039.14415785,0
+VIS.US,D,20141016,000000,80.7082,83.3512,80.5156,82.7479,232666.6287037,0
+VIS.US,D,20141017,000000,83.9712,84.7087,83.7481,84.1696,321993.75995021,0
+VIS.US,D,20141020,000000,83.9623,84.536,83.8221,84.5033,1856718.3887329,0
+VIS.US,D,20141021,000000,85.1993,86.6399,85.1629,86.553,148543.62935514,0
+VIS.US,D,20141022,000000,86.7613,86.7781,85.3959,85.4492,245009.47636981,0
+VIS.US,D,20141023,000000,86.5193,87.8335,86.5193,87.1424,109308.04015094,0
+VIS.US,D,20141024,000000,87.405,87.9322,86.9587,87.878,132160.4387266,0
+VIS.US,D,20141027,000000,87.5808,87.9411,87.0683,87.868,115867.39362918,0
+VIS.US,D,20141028,000000,88.4357,89.6342,88.3607,89.5544,122208.97981312,0
+VIS.US,D,20141029,000000,89.7133,89.8397,88.4694,89.1407,161706.90264161,0
+VIS.US,D,20141030,000000,88.7794,89.7231,88.5138,89.4605,96698.807376005,0
+VIS.US,D,20141031,000000,90.5939,90.7085,90.2059,90.5396,166323.56928055,0
+VIS.US,D,20141103,000000,90.5495,90.7372,90.1605,90.4024,120635.99093856,0
+VIS.US,D,20141104,000000,90.3294,90.8398,90.1328,90.3294,131405.84973011,0
+VIS.US,D,20141105,000000,91.0017,91.0481,90.4359,90.8023,115664.81940193,0
+VIS.US,D,20141106,000000,90.9682,91.8913,90.8486,91.8725,328782.02230524,0
+VIS.US,D,20141107,000000,91.8339,91.9792,91.5379,91.9258,102487.36591957,0
+VIS.US,D,20141110,000000,91.989,92.3484,91.9406,92.3484,102787.17577589,0
+VIS.US,D,20141111,000000,92.4046,92.535,91.989,92.2022,208258.4600628,0
+VIS.US,D,20141112,000000,91.9495,92.527,91.9406,92.4234,82110.424400865,0
+VIS.US,D,20141113,000000,92.4609,92.7127,91.8528,92.0829,74317.393878702,0
+VIS.US,D,20141114,000000,92.1273,92.3948,92.0078,92.1548,117101.07067311,0
+VIS.US,D,20141117,000000,91.9989,92.2862,91.8725,91.9989,138080.67051787,0
+VIS.US,D,20141118,000000,91.9989,92.9733,91.9989,92.7314,145771.40105527,0
+VIS.US,D,20141119,000000,92.5992,92.5992,91.9693,92.375,148065.55417884,0
+VIS.US,D,20141120,000000,91.9258,92.7127,91.8242,92.608,81775.164054773,0
+VIS.US,D,20141121,000000,93.629,93.6487,93.1983,93.3683,106534.79897995,0
+VIS.US,D,20141124,000000,93.5726,93.9014,93.4423,93.7533,160142.01673613,0
+VIS.US,D,20141125,000000,93.8916,94.1363,93.6763,93.9646,180153.31177465,0
+VIS.US,D,20141126,000000,93.9477,94.0238,93.6387,93.8284,103681.54098918,0
+VIS.US,D,20141128,000000,94.0426,94.0426,92.9447,93.0493,60057.1811517,0
+VIS.US,D,20141201,000000,92.6663,92.6663,91.5289,91.7046,194071.17405761,0
+VIS.US,D,20141202,000000,91.758,92.5172,91.758,92.4145,75276.582844712,0
+VIS.US,D,20141203,000000,92.684,93.7246,92.5902,93.5923,101663.90168581,0
+VIS.US,D,20141204,000000,93.5539,93.5726,92.845,93.235,125622.35554222,0
+VIS.US,D,20141205,000000,93.4147,93.8826,93.3209,93.5371,125618.30405768,0
+VIS.US,D,20141208,000000,93.2083,93.5825,92.1924,92.4234,110989.40623709,0
+VIS.US,D,20141209,000000,91.5012,92.5902,91.0283,92.5547,131289.36954945,0
+VIS.US,D,20141210,000000,92.2862,92.4046,90.6641,90.7569,150202.71227629,0
+VIS.US,D,20141211,000000,90.9602,91.9258,90.9602,91.1814,113546.90585608,0
+VIS.US,D,20141212,000000,90.7085,90.7085,89.5,89.5,167378.9810045,0
+VIS.US,D,20141215,000000,89.9532,90.2405,88.6481,89.266,270542.94484307,0
+VIS.US,D,20141216,000000,89.2295,90.8023,89.0695,89.1032,175026.15808305,0
+VIS.US,D,20141217,000000,89.1684,90.3659,88.2561,90.2227,150056.85883268,0
+VIS.US,D,20141218,000000,91.6306,92.3948,91.1893,92.3948,135433.02536777,0
+VIS.US,D,20141219,000000,92.375,93.1332,92.3563,92.8529,89353.465896055,0
+VIS.US,D,20141222,000000,93.0879,93.6387,93.0879,93.619,112371.97533805,0
+VIS.US,D,20141223,000000,93.9201,94.3812,93.9014,94.1265,104177.84784594,0
+VIS.US,D,20141224,000000,94.3526,94.5323,94.2776,94.3043,113167.07917999,0
+VIS.US,D,20141226,000000,94.5797,94.6922,94.4098,94.4098,95134.934341664,0
+VIS.US,D,20141229,000000,94.1927,94.702,94.0514,94.5984,110538.67858146,0
+VIS.US,D,20141230,000000,94.3714,94.4849,94.004,94.1265,91764.099200285,0
+VIS.US,D,20141231,000000,94.3911,94.4286,93.2537,93.2636,81980.776895428,0
+VIS.US,D,20150102,000000,93.6387,93.8017,92.2763,93.0977,188598.63130854,0
+VIS.US,D,20150105,000000,92.6278,92.6543,90.6898,90.9415,237296.46266742,0
+VIS.US,D,20150106,000000,91.0106,91.0668,89.0942,89.7409,180096.59099102,0
+VIS.US,D,20150107,000000,90.4024,90.6009,89.8308,90.2681,128695.40656956,0
+VIS.US,D,20150108,000000,90.9415,92.0462,90.9415,92.0275,166130.11089352,0
+VIS.US,D,20150109,000000,92.1647,92.1825,90.9415,91.0283,168476.93331618,0
+VIS.US,D,20150112,000000,91.0668,91.1419,89.8683,90.3392,143208.83708062,0
+VIS.US,D,20150113,000000,91.058,91.8913,89.3835,90.2494,283683.93496453,0
+VIS.US,D,20150114,000000,89.1307,89.7578,88.7161,89.6432,237585.13094124,0
+VIS.US,D,20150115,000000,90.0055,90.2681,88.9837,89.0114,222722.25988818,0
+VIS.US,D,20150116,000000,88.5997,89.7133,88.343,89.7133,171451.73584328,0
+VIS.US,D,20150120,000000,90.1792,90.4715,89.3282,90.2593,153659.64146424,0
+VIS.US,D,20150121,000000,90.1231,91.1419,89.9374,90.9415,115666.84514422,0
+VIS.US,D,20150122,000000,91.6306,92.7127,91.0205,92.5449,267696.77695025,0
+VIS.US,D,20150123,000000,92.0829,92.527,91.8339,91.9406,225042.74766128,0
+VIS.US,D,20150126,000000,91.8429,92.2673,91.4559,92.2506,102014.35509894,0
+VIS.US,D,20150127,000000,90.8852,91.5842,90.4548,91.1222,276539.14196955,0
+VIS.US,D,20150128,000000,91.6769,91.7748,90.0145,90.1605,270901.5012253,0
+VIS.US,D,20150129,000000,90.1882,91.3186,89.6699,91.1814,132909.96336741,0
+VIS.US,D,20150130,000000,90.4359,90.7934,89.5888,89.6255,138634.71102939,0
+VIS.US,D,20150202,000000,89.6067,90.9849,88.9837,90.8852,150604.82211737,0
+VIS.US,D,20150203,000000,91.4559,92.4422,91.3009,92.3948,234236.57896486,0
+VIS.US,D,20150204,000000,92.1924,92.3128,91.5743,91.7214,107716.81959593,0
+VIS.US,D,20150205,000000,91.989,92.7502,91.989,92.6752,84502.826024644,0
+VIS.US,D,20150206,000000,92.7779,93.235,92.375,92.5814,106947.03753239,0
+VIS.US,D,20150209,000000,92.2219,92.7028,92.0374,92.2862,318107.37340049,0
+VIS.US,D,20150210,000000,92.8805,92.9259,92.065,92.8607,104808.86656381,0
+VIS.US,D,20150211,000000,92.8075,93.1432,92.4708,92.8607,107750.24434343,0
+VIS.US,D,20150212,000000,93.1728,93.7049,92.7976,93.6763,111211.22501593,0
+VIS.US,D,20150213,000000,93.6674,94.2943,93.6674,94.2578,96988.488520967,0
+VIS.US,D,20150217,000000,94.2291,94.5027,93.9379,94.323,105086.39325514,0
+VIS.US,D,20150218,000000,94.1927,94.9291,94.1927,94.8729,84212.132008546,0
+VIS.US,D,20150219,000000,94.864,95.3626,94.711,95.0348,94189.92557156,0
+VIS.US,D,20150220,000000,94.8541,95.955,94.3714,95.9451,103782.82810281,0
+VIS.US,D,20150223,000000,95.8108,95.8108,95.4387,95.639,80758.241433996,0
+VIS.US,D,20150224,000000,95.4958,96.0971,95.4188,96.0685,73958.837496476,0
+VIS.US,D,20150225,000000,96.1327,96.2601,95.801,95.9934,125885.70203764,0
+VIS.US,D,20150226,000000,95.9155,95.955,95.4484,95.639,68005.180957707,0
+VIS.US,D,20150227,000000,95.5838,95.6954,95.1118,95.1484,104174.80923253,0
+VIS.US,D,20150302,000000,95.1118,96.0034,95.1118,96.0034,114318.71366189,0
+VIS.US,D,20150303,000000,95.4574,95.7822,95.0832,95.4188,79493.165384843,0
+VIS.US,D,20150304,000000,95.0151,95.0151,94.2391,94.702,81672.864070014,0
+VIS.US,D,20150305,000000,94.7594,94.8176,94.3714,94.7504,107785.69483319,0
+VIS.US,D,20150306,000000,94.2578,94.4671,93.3781,93.4996,141120.2967977,0
+VIS.US,D,20150309,000000,93.7533,94.4187,93.7533,94.2776,104349.02306796,0
+VIS.US,D,20150310,000000,93.5371,93.5371,92.6179,92.6179,155438.24317947,0
+VIS.US,D,20150311,000000,92.6543,92.9733,92.5992,92.7413,82586.473834894,0
+VIS.US,D,20150312,000000,93.5371,93.9843,92.7699,93.9201,114199.1948678,0
+VIS.US,D,20150313,000000,93.773,93.8284,92.5992,93.1244,128864.55604931,0
+VIS.US,D,20150316,000000,93.544,94.4583,93.5084,94.4286,171013.1626413,0
+VIS.US,D,20150317,000000,94.1749,94.5125,93.9014,94.3714,118553.52788247,0
+VIS.US,D,20150318,000000,93.8461,95.639,93.5726,95.3438,76399.856934794,0
+VIS.US,D,20150319,000000,95.103,95.2283,94.475,94.8255,60822.911730691,0
+VIS.US,D,20150320,000000,94.9874,95.639,94.9291,95.41,78578.542748826,0
+VIS.US,D,20150323,000000,95.3902,95.564,94.8343,94.8343,123365.6786507,0
+VIS.US,D,20150324,000000,94.7207,94.8729,94.313,94.4671,117523.43793692,0
+VIS.US,D,20150325,000000,94.4187,94.5125,92.8805,92.8993,138599.26053962,0
+VIS.US,D,20150326,000000,92.2122,92.918,92.0562,92.6278,122678.95202034,0
+VIS.US,D,20150327,000000,92.5902,93.1728,92.527,93.0977,85219.938789095,0
+VIS.US,D,20150330,000000,93.5923,94.5984,93.5539,94.4098,137110.33996937,0
+VIS.US,D,20150331,000000,94.0337,94.0337,93.5539,93.7148,166851.27514252,0
+VIS.US,D,20150401,000000,93.2824,93.4147,92.5547,92.8993,112481.36542076,0
+VIS.US,D,20150402,000000,92.8904,93.619,92.684,93.1432,98279.899219661,0
+VIS.US,D,20150406,000000,92.527,94.014,92.527,93.6961,84649.692339397,0
+VIS.US,D,20150407,000000,93.783,93.9942,93.4147,93.461,95660.614461368,0
+VIS.US,D,20150408,000000,93.4897,93.7433,93.2083,93.6861,81900.760075665,0
+VIS.US,D,20150409,000000,93.7049,94.1827,93.235,94.1363,129409.48072059,0
+VIS.US,D,20150410,000000,94.8443,95.5255,94.8176,95.4761,90947.725064483,0
+VIS.US,D,20150413,000000,95.177,95.5057,94.5984,94.6656,104468.54186203,0
+VIS.US,D,20150414,000000,94.3812,94.8729,93.856,94.7889,131041.21612106,0
+VIS.US,D,20150415,000000,95.0447,95.486,95.0151,95.1306,110192.27665288,0
+VIS.US,D,20150416,000000,94.9588,95.1987,94.6271,94.864,141038.25423567,0
+VIS.US,D,20150417,000000,94.4583,94.4583,93.387,93.7346,103546.82912807,0
+VIS.US,D,20150420,000000,94.1463,94.8827,94.1463,94.7207,79469.86934871,0
+VIS.US,D,20150421,000000,94.9687,94.9775,94.2943,94.5697,105966.57827253,0
+VIS.US,D,20150422,000000,94.6656,95.0061,94.004,94.9588,134278.35227246,0
+VIS.US,D,20150423,000000,94.5895,95.2382,94.5323,94.864,110306.73109128,0
+VIS.US,D,20150424,000000,94.9874,94.9874,94.323,94.4671,92443.735732698,0
+VIS.US,D,20150427,000000,94.6735,94.8541,94.2578,94.3614,116377.88068184,0
+VIS.US,D,20150428,000000,94.2776,94.5895,93.629,94.5895,82094.218462685,0
+VIS.US,D,20150429,000000,94.2094,94.4583,93.7049,94.1166,129895.65886599,0
+VIS.US,D,20150430,000000,93.8727,93.9646,92.836,93.1432,102404.3104864,0
+VIS.US,D,20150501,000000,93.4512,94.3043,93.4512,94.2391,98050.990342873,0
+VIS.US,D,20150504,000000,94.3911,94.8541,94.323,94.3812,122335.58870516,0
+VIS.US,D,20150505,000000,94.2391,94.5125,93.068,93.1983,79149.802069661,0
+VIS.US,D,20150506,000000,93.4324,93.4324,92.6179,93.1332,88958.446152925,0
+VIS.US,D,20150507,000000,92.918,93.8106,92.918,93.6487,110705.80231895,0
+VIS.US,D,20150508,000000,94.401,94.8827,94.401,94.5984,93465.722709154,0
+VIS.US,D,20150511,000000,94.4286,94.9291,94.4286,94.5323,83157.733155728,0
+VIS.US,D,20150512,000000,94.1463,94.561,93.7246,94.3812,101884.70759351,0
+VIS.US,D,20150513,000000,94.6922,95.0743,94.3911,94.5697,84417.744849201,0
+VIS.US,D,20150514,000000,94.9687,95.6489,94.939,95.5452,100458.58503369,0
+VIS.US,D,20150515,000000,95.6489,95.7051,95.1987,95.5157,97511.130027263,0
+VIS.US,D,20150518,000000,95.3803,95.8691,95.3626,95.7436,94298.302783137,0
+VIS.US,D,20150519,000000,95.8494,95.8494,95.41,95.5452,85225.003144776,0
+VIS.US,D,20150520,000000,95.5354,95.6489,95.0151,95.1581,70594.079581915,0
+VIS.US,D,20150521,000000,95.1484,95.7436,95.1207,95.5916,106641.15044925,0
+VIS.US,D,20150522,000000,95.486,95.6587,95.1306,95.1898,71704.186347224,0
+VIS.US,D,20150526,000000,94.9775,94.9775,93.8629,94.0514,125001.46553572,0
+VIS.US,D,20150527,000000,94.2776,94.8176,94.2094,94.7407,73422.015794273,0
+VIS.US,D,20150528,000000,94.561,94.561,93.9744,94.3526,75778.966928283,0
+VIS.US,D,20150529,000000,93.8106,94.2194,93.235,93.4897,94844.240325565,0
+VIS.US,D,20150601,000000,93.7246,94.0899,93.1796,93.8106,87631.584964461,0
+VIS.US,D,20150602,000000,93.4147,94.4483,93.4147,94.0514,88344.646244369,0
+VIS.US,D,20150603,000000,94.0613,94.9104,94.0613,94.6083,93585.24150323,0
+VIS.US,D,20150604,000000,94.3812,94.3812,93.4512,93.5371,101259.76610245,0
+VIS.US,D,20150605,000000,93.4147,93.7927,93.0119,93.7246,79493.165384843,0
+VIS.US,D,20150608,000000,93.5282,93.6487,92.9733,92.9733,60479.548415508,0
+VIS.US,D,20150609,000000,92.9359,93.3307,92.6543,92.9447,87366.212726769,0
+VIS.US,D,20150610,000000,93.2438,94.1363,93.2173,93.9201,99574.348531766,0
+VIS.US,D,20150611,000000,94.2855,94.3614,93.929,94.2391,86078.853512619,0
+VIS.US,D,20150612,000000,93.9477,94.1363,93.6387,93.8461,105610.04763257,0
+VIS.US,D,20150615,000000,93.1796,93.856,92.6366,93.0977,67239.450378717,0
+VIS.US,D,20150616,000000,93.0119,93.1983,92.7877,93.153,84990.01704117,0
+VIS.US,D,20150617,000000,93.3021,93.544,92.7779,93.3209,161280.48389325,0
+VIS.US,D,20150618,000000,93.773,94.551,93.4709,94.3328,125082.49522661,0
+VIS.US,D,20150619,000000,94.2291,94.5027,94.0811,94.0899,77206.102359234,0
+VIS.US,D,20150622,000000,94.4849,94.7207,94.3714,94.4937,61283.768097677,0
+VIS.US,D,20150623,000000,94.6823,94.711,94.323,94.4671,83773.558806557,0
+VIS.US,D,20150624,000000,94.2578,94.4098,93.5726,93.5825,70674.096401677,0
+VIS.US,D,20150625,000000,93.5825,93.7632,92.8707,92.9546,94957.681892823,0
+VIS.US,D,20150626,000000,93.0207,93.3209,92.8993,93.0977,82473.032267636,0
+VIS.US,D,20150629,000000,92.2763,92.6278,91.1893,91.2268,148338.01651448,0
+VIS.US,D,20150630,000000,91.9258,92.0739,91.1893,91.4105,98934.213973667,0
+VIS.US,D,20150701,000000,92.146,92.3563,91.2268,91.6118,104577.93194475,0
+VIS.US,D,20150702,000000,91.8429,91.9593,91.2909,91.52,80752.164207179,0
+VIS.US,D,20150706,000000,90.8211,91.6849,90.7183,91.0846,83958.914224487,0
+VIS.US,D,20150707,000000,91.1567,91.7402,90.1141,91.6582,106528.72175314,0
+VIS.US,D,20150708,000000,90.8852,91.0481,89.7675,89.9966,112710.27429755,0
+VIS.US,D,20150709,000000,91.2179,91.2179,90.2968,90.3047,153604.94642289,0
+VIS.US,D,20150710,000000,91.1991,91.4105,90.9228,91.364,73193.106917485,0
+VIS.US,D,20150713,000000,91.9989,92.2673,91.8725,92.2417,168838.52831181,0
+VIS.US,D,20150714,000000,92.1095,92.6752,92.0462,92.5083,141366.4244838,0
+VIS.US,D,20150715,000000,92.4046,92.4046,91.8823,92.0374,83098.986629827,0
+VIS.US,D,20150716,000000,92.5814,92.7127,92.4046,92.535,69415.097579341,0
+VIS.US,D,20150717,000000,92.535,92.7225,92.2862,92.4708,100111.17023397,0
+VIS.US,D,20150720,000000,92.5902,92.6366,92.3662,92.4145,63571.843994423,0
+VIS.US,D,20150721,000000,92.1361,92.1361,91.4479,91.5289,117867.81412324,0
+VIS.US,D,20150722,000000,91.4658,91.6405,90.9682,91.1567,94500.877010383,0
+VIS.US,D,20150723,000000,91.1646,91.4006,90.2227,90.3047,87052.222674538,0
+VIS.US,D,20150724,000000,90.1971,90.5199,89.0301,89.1307,103546.82912807,0
+VIS.US,D,20150727,000000,88.5453,88.9304,88.3804,88.6283,314084.24924738,0
+VIS.US,D,20150728,000000,89.1407,90.3047,89.0695,90.1605,123707.01622362,0
+VIS.US,D,20150729,000000,90.1605,91.4292,90.1605,91.3552,73652.950413333,0
+VIS.US,D,20150730,000000,91.1319,91.3729,90.8398,91.3285,62426.286739346,0
+VIS.US,D,20150731,000000,91.5289,91.6682,91.2822,91.3907,90947.725064483,0
+VIS.US,D,20150803,000000,91.3907,91.3907,90.5396,90.9129,90159.711320496,0
+VIS.US,D,20150804,000000,90.977,91.4203,90.6898,90.8655,100458.58503369,0
+VIS.US,D,20150805,000000,91.4292,91.9406,91.2357,91.3088,185791.96539005,0
+VIS.US,D,20150806,000000,91.4479,91.4559,90.6384,90.8556,108988.98574304,0
+VIS.US,D,20150807,000000,90.7085,90.8398,90.1043,90.3491,93122.359393972,0
+VIS.US,D,20150810,000000,91.1893,92.1746,91.1893,92.0829,111568.76852702,0
+VIS.US,D,20150811,000000,91.3186,91.4658,90.7934,91.1132,103989.45381459,0
+VIS.US,D,20150812,000000,90.4449,91.2179,89.5801,91.0481,130239.02218117,0
+VIS.US,D,20150813,000000,91.0668,91.3463,90.673,91.0481,89576.297546026,0
+VIS.US,D,20150814,000000,90.9029,91.6949,90.9029,91.6405,69756.435152252,0
+VIS.US,D,20150817,000000,91.3186,92.1273,90.8852,92.1183,67351.879074839,0
+VIS.US,D,20150818,000000,91.9593,92.1006,91.7846,91.9258,106872.08506831,0
+VIS.US,D,20150819,000000,91.4381,91.7748,90.7569,91.1567,79149.802069661,0
+VIS.US,D,20150820,000000,90.4646,90.4646,89.0114,89.0211,208358.73430528,0
+VIS.US,D,20150821,000000,88.1385,88.417,86.6744,86.6744,280522.76414836,0
+VIS.US,D,20150824,000000,82.0282,86.0377,73.2641,83.751,386053.80783229,0
+VIS.US,D,20150825,000000,84.5784,86.0208,82.5682,82.5682,1727341.3198887,0
+VIS.US,D,20150826,000000,83.4163,85.4768,82.7519,84.9447,191174.36260799,0
+VIS.US,D,20150827,000000,85.7947,87.1286,85.5114,86.943,190029.81822404,0
+VIS.US,D,20150828,000000,86.6646,87.329,86.6646,87.2303,113172.14353567,0
+VIS.US,D,20150831,000000,86.7603,87.3053,86.3397,86.6231,127031.25929272,0
+VIS.US,D,20150901,000000,85.8026,85.8026,83.9326,84.3415,210876.73194995,0
+VIS.US,D,20150902,000000,85.2853,85.9823,84.7186,85.9823,245012.51498322,0
+VIS.US,D,20150903,000000,86.3397,86.9774,85.9487,86.2637,139059.10403547,0
+VIS.US,D,20150904,000000,85.4531,85.4531,84.0601,85.0316,89346.375798101,0
+VIS.US,D,20150908,000000,86.3584,87.3211,86.2804,87.3131,116607.80242976,0
+VIS.US,D,20150909,000000,87.868,88.0714,86.314,86.4572,93585.24150323,0
+VIS.US,D,20150910,000000,86.4306,87.0131,86.1156,86.4809,134139.5889268,0
+VIS.US,D,20150911,000000,86.2183,86.857,85.9823,86.857,125541.32585133,0
+VIS.US,D,20150914,000000,86.8481,86.8481,86.2183,86.4029,63914.19443847,0
+VIS.US,D,20150915,000000,86.6744,87.9471,86.5313,87.8058,121760.27789978,0
+VIS.US,D,20150916,000000,87.868,88.6825,87.7466,88.5819,81556.383889346,0
+VIS.US,D,20150917,000000,88.4694,89.5267,88.0171,88.1741,91732.700195062,0
+VIS.US,D,20150918,000000,87.0229,87.2589,86.1057,86.2637,63458.402427165,0
+VIS.US,D,20150921,000000,86.6913,87.3053,86.3496,86.6823,85450.873408156,0
+VIS.US,D,20150922,000000,85.5479,85.6347,84.838,85.3633,92553.12581541,0
+VIS.US,D,20150923,000000,85.4236,85.4492,84.4471,84.7828,93732.107817983,0
+VIS.US,D,20150924,000000,84.1114,84.3138,83.1725,84.1479,112541.12481779,0
+VIS.US,D,20150925,000000,84.9338,84.9427,83.9436,84.2605,126886.41872024,0
+VIS.US,D,20150928,000000,83.7293,83.7678,82.4636,82.5081,119284.82084283,0
+VIS.US,D,20150929,000000,82.7351,83.0816,82.3214,82.8082,137382.80230501,0
+VIS.US,D,20150930,000000,83.8409,84.1568,83.0214,84.1213,141446.44130356,0
+VIS.US,D,20151001,000000,84.3839,84.3839,83.1192,83.9534,107804.93938478,0
+VIS.US,D,20151002,000000,82.9572,84.9782,82.6768,84.9782,81616.143286385,0
+VIS.US,D,20151005,000000,85.6852,87.6272,85.6852,87.5481,98091.505188323,0
+VIS.US,D,20151006,000000,87.4663,87.9303,87.3537,87.3784,76198.295578683,0
+VIS.US,D,20151007,000000,87.8651,88.9116,87.7772,88.5819,117712.84483939,0
+VIS.US,D,20151008,000000,88.4081,90.1792,88.3261,89.9888,78910.76448151,0
+VIS.US,D,20151009,000000,90.1971,90.6551,89.9966,90.3145,69537.654986825,0
+VIS.US,D,20151012,000000,90.3047,90.3579,89.9038,90.2781,67132.086038276,0
+VIS.US,D,20151013,000000,89.7675,90.1792,89.266,89.2927,56219.41241652,0
+VIS.US,D,20151014,000000,89.2295,89.4704,88.2373,88.343,118192.94575797,0
+VIS.US,D,20151015,000000,88.6993,89.3026,88.1929,89.2206,105095.50909536,0
+VIS.US,D,20151016,000000,89.4428,89.4902,88.4604,88.8918,79698.778225498,0
+VIS.US,D,20151019,000000,88.5216,89.1219,88.4258,88.9837,67706.383972519,0
+VIS.US,D,20151020,000000,89.0114,89.8308,88.5819,89.426,67847.173060456,0
+VIS.US,D,20151021,000000,89.6255,90.3145,89.2394,89.3194,66717.821743557,0
+VIS.US,D,20151022,000000,89.9888,91.8913,89.8219,91.5466,103857.78056689,0
+VIS.US,D,20151023,000000,92.1095,92.1095,91.4479,91.9406,142917.13019338,0
+VIS.US,D,20151026,000000,91.8429,92.2319,91.5664,91.758,63218.351967879,0
+VIS.US,D,20151027,000000,91.1567,91.5664,90.4646,90.6995,70217.291519238,0
+VIS.US,D,20151028,000000,90.8398,91.6849,90.5101,91.6494,98214.062595807,0
+VIS.US,D,20151029,000000,91.3088,91.7214,91.1419,91.603,106453.76928905,0
+VIS.US,D,20151030,000000,91.603,91.989,91.4658,91.4658,73379.475206551,0
+VIS.US,D,20151102,000000,91.8725,92.8163,91.5379,92.6543,79864.88909184,0
+VIS.US,D,20151103,000000,92.535,92.993,92.3948,92.684,99213.766407267,0
+VIS.US,D,20151104,000000,92.8707,92.9546,92.294,92.4422,180416.65827007,0
+VIS.US,D,20151105,000000,92.6278,92.7314,92.0078,92.6278,78910.76448151,0
+VIS.US,D,20151106,000000,92.4708,92.7877,91.7846,92.7877,75522.710530817,0
+VIS.US,D,20151109,000000,92.4609,92.4609,91.1035,91.8142,110669.33895804,0
+VIS.US,D,20151110,000000,91.5931,92.1746,91.1991,91.908,155333.91745244,0
+VIS.US,D,20151111,000000,92.0829,92.4797,91.8242,92.0374,105890.6129373,0
+VIS.US,D,20151112,000000,91.4203,91.8339,90.5585,90.5585,149011.57582007,0
+VIS.US,D,20151113,000000,90.2681,90.8931,90.0954,90.2227,86472.860384613,0
+VIS.US,D,20151116,000000,89.8949,91.2909,89.8397,91.2357,75183.398700178,0
+VIS.US,D,20151117,000000,91.5466,91.758,90.9326,91.1419,98097.58241514,0
+VIS.US,D,20151118,000000,91.3374,92.4145,91.3285,92.4145,91438.967565555,0
+VIS.US,D,20151119,000000,92.3662,92.836,92.3662,92.7502,175876.96983748,0
+VIS.US,D,20151120,000000,93.0019,93.544,93.0019,93.1796,58590.543746437,0
+VIS.US,D,20151123,000000,93.1983,93.4246,92.684,92.918,66265.068345662,0
+VIS.US,D,20151124,000000,92.3662,93.1332,92.0275,92.9359,130498.31719204,0
+VIS.US,D,20151125,000000,93.0306,93.078,92.7877,92.9634,69427.252032977,0
+VIS.US,D,20151127,000000,92.9359,93.2734,92.7779,93.1244,40749.83155286,0
+VIS.US,D,20151130,000000,93.2537,93.2537,92.5814,92.5992,66603.367305164,0
+VIS.US,D,20151201,000000,92.7314,93.3307,92.608,93.1244,137217.70430981,0
+VIS.US,D,20151202,000000,93.1066,93.1896,92.0562,92.2122,107564.8889255,0
+VIS.US,D,20151203,000000,92.4708,92.4708,90.7776,91.0758,193859.48399013,0
+VIS.US,D,20151204,000000,91.1567,92.304,91.0017,92.2506,120563.06421675,0
+VIS.US,D,20151207,000000,92.1095,92.1095,91.4006,91.6769,88954.39466838,0
+VIS.US,D,20151208,000000,90.7469,90.8556,90.1043,90.3047,122632.35994807,0
+VIS.US,D,20151209,000000,89.9374,91.0481,89.3924,89.8851,169443.21238015,0
+VIS.US,D,20151210,000000,89.9532,90.8931,89.8584,90.3491,116504.48957387,0
+VIS.US,D,20151211,000000,89.3994,89.7321,88.5819,88.7349,101940.41550601,0
+VIS.US,D,20151214,000000,88.6993,88.8602,87.8019,88.7527,152549.53469893,0
+VIS.US,D,20151215,000000,89.0608,89.4092,88.7437,88.9304,101370.1690563,0
+VIS.US,D,20151216,000000,89.5,90.7085,89.2206,90.4646,149579.79652751,0
+VIS.US,D,20151217,000000,90.8398,90.8655,89.1584,89.1584,135127.13828462,0
+VIS.US,D,20151218,000000,88.6648,88.6648,87.7584,87.7584,138400.73779692,0
+VIS.US,D,20151221,000000,88.2373,88.7437,87.9401,88.3705,135917.17777088,0
+VIS.US,D,20151222,000000,88.8425,89.7409,88.5453,89.5,134164.91070521,0
+VIS.US,D,20151223,000000,89.9137,90.6818,89.9137,90.6641,106776.87518151,0
+VIS.US,D,20151224,000000,90.5101,90.8931,90.5101,90.6818,72878.103994117,0
+VIS.US,D,20151228,000000,90.3047,90.5495,89.7765,90.3392,214629.41950969,0
+VIS.US,D,20151229,000000,90.8023,91.364,90.7469,91.2357,112166.36249739,0
+VIS.US,D,20151230,000000,91.0945,91.2722,90.4804,90.5298,118443.12492862,0
+VIS.US,D,20151231,000000,90.2879,90.6551,89.7765,89.9888,105556.36546235,0
+VIS.US,D,20160104,000000,88.3962,88.5443,87.5936,88.5443,204284.96659536,0
+VIS.US,D,20160105,000000,88.7794,88.9758,88.025,88.6648,109324.24608914,0
+VIS.US,D,20160106,000000,87.4692,88.0408,86.8017,87.3121,114518.24927572,0
+VIS.US,D,20160107,000000,85.9468,86.3407,84.6099,84.8786,177019.48847915,0
+VIS.US,D,20160108,000000,85.385,85.5292,83.7125,83.7579,138999.34463843,0
+VIS.US,D,20160111,000000,84.2022,84.4776,83.0521,83.9179,200672.05525243,0
+VIS.US,D,20160112,000000,84.4786,84.6356,83.3986,84.4056,176798.68257146,0
+VIS.US,D,20160113,000000,84.8055,84.9328,82.0362,82.2869,149586.88662545,0
+VIS.US,D,20160114,000000,82.6166,83.8241,81.582,83.2545,141457.58288607,0
+VIS.US,D,20160115,000000,81.1544,82.0647,80.7526,81.7172,269788.35584657,0
+VIS.US,D,20160119,000000,82.6443,82.7045,80.8544,81.582,328641.23321729,0
+VIS.US,D,20160120,000000,80.3794,81.4241,78.5796,80.7546,293070.21178399,0
+VIS.US,D,20160121,000000,80.881,81.9117,80.2906,81.0597,283783.19633588,0
+VIS.US,D,20160122,000000,82.1259,82.4834,81.2621,81.9758,173065.23956331,0
+VIS.US,D,20160125,000000,81.736,81.8959,80.7358,80.806,396484.35479321,0
+VIS.US,D,20160126,000000,81.0675,82.5732,81.0675,82.5178,154303.82750689,0
+VIS.US,D,20160127,000000,82.1772,83.0174,81.1751,81.5554,147700.92056979,0
+VIS.US,D,20160128,000000,82.1772,82.2148,81.2433,81.9414,220384.55330575,0
+VIS.US,D,20160129,000000,82.3224,84.2536,82.2958,84.1865,138418.96947738,0
+VIS.US,D,20160201,000000,83.674,84.3878,83.0184,83.9958,152093.74268763,0
+VIS.US,D,20160202,000000,83.3295,83.3295,81.9038,82.1605,131702.62097302,0
+VIS.US,D,20160203,000000,82.7134,83.4331,81.192,83.2376,140797.19090525,0
+VIS.US,D,20160204,000000,83.1685,85.385,83.1685,84.7452,99903.53165104,0
+VIS.US,D,20160205,000000,84.451,84.7097,83.3639,83.6562,98222.165564897,0
+VIS.US,D,20160208,000000,82.7391,82.8733,81.7132,82.7756,96122.483699489,0
+VIS.US,D,20160209,000000,81.8762,83.674,81.8672,83.0184,140653.3632039,0
+VIS.US,D,20160210,000000,83.4518,84.0562,82.7578,82.7667,343547.65772922,0
+VIS.US,D,20160211,000000,81.4151,82.3007,80.2461,81.192,140819.47407024,0
+VIS.US,D,20160212,000000,81.8021,82.8981,81.6757,82.8822,137712.99829542,0
+VIS.US,D,20160216,000000,83.6375,84.7353,83.3098,84.5823,204061.12207426,0
+VIS.US,D,20160217,000000,85.2192,86.398,85.2192,86.0377,157533.87356033,0
+VIS.US,D,20160218,000000,86.159,86.2587,85.6614,85.9813,98744.807071192,0
+VIS.US,D,20160219,000000,85.5005,85.8994,85.1046,85.771,98766.077365053,0
+VIS.US,D,20160222,000000,86.6171,87.6213,86.6171,87.2657,117632.82801964,0
+VIS.US,D,20160223,000000,86.9972,87.1908,86.3367,86.4641,105934.16639616,0
+VIS.US,D,20160224,000000,85.6694,86.7376,84.8973,86.6171,127074.81275158,0
+VIS.US,D,20160225,000000,86.7929,87.6716,86.6072,87.6577,131792.76650414,0
+VIS.US,D,20160226,000000,88.1465,88.4594,87.8611,87.9431,131751.23878756,0
+VIS.US,D,20160229,000000,87.9085,88.3864,87.4425,87.4425,112458.06938463,0
+VIS.US,D,20160301,000000,88.0852,89.2927,87.9578,89.195,125259.74767545,0
+VIS.US,D,20160302,000000,89.0608,89.4428,88.5809,89.4428,138503.03778168,0
+VIS.US,D,20160303,000000,89.4802,90.2227,89.4704,90.1605,82877.167850992,0
+VIS.US,D,20160304,000000,90.1971,91.1814,90.0055,90.5782,113281.53361838,0
+VIS.US,D,20160307,000000,90.2681,90.9928,90.1605,90.9326,113188.34947385,0
+VIS.US,D,20160308,000000,90.2593,90.2593,89.5099,89.5801,99215.79214954,0
+VIS.US,D,20160309,000000,89.9532,90.0756,89.5544,89.7409,96621.829169652,0
+VIS.US,D,20160310,000000,90.2059,90.3935,88.8781,89.6067,90978.111198571,0
+VIS.US,D,20160311,000000,90.2405,91.058,90.2405,90.9849,151923.58033674,0
+VIS.US,D,20160314,000000,90.7183,91.2268,90.6009,91.0382,120259.20287588,0
+VIS.US,D,20160315,000000,90.3579,90.7845,90.0954,90.7667,107874.82749318,0
+VIS.US,D,20160316,000000,90.6295,91.758,90.5101,91.5289,165472.75752611,0
+VIS.US,D,20160317,000000,91.7046,93.6487,91.7046,93.461,88518.8600798,0
+VIS.US,D,20160318,000000,93.6487,94.3328,93.544,94.2094,102727.41637885,0
+VIS.US,D,20160321,000000,94.1927,94.475,93.8826,94.3812,86220.655471692,0
+VIS.US,D,20160322,000000,93.8826,94.4384,93.8106,94.1265,130477.04689818,0
+VIS.US,D,20160323,000000,93.929,93.9477,93.3683,93.387,66548.672263807,0
+VIS.US,D,20160324,000000,92.845,93.2537,92.527,93.2537,76526.465826821,0
+VIS.US,D,20160328,000000,93.3781,93.4897,92.8263,93.3307,136784.1954635,0
+VIS.US,D,20160329,000000,93.0977,94.166,92.693,94.1265,85489.362511333,0
+VIS.US,D,20160330,000000,94.6556,95.0061,94.3427,94.4583,86819.262313205,0
+VIS.US,D,20160331,000000,94.4187,94.5125,93.9942,94.1463,52333.0258668,0
+VIS.US,D,20160401,000000,93.5539,94.4671,92.9546,94.401,191129.79627798,0
+VIS.US,D,20160404,000000,94.3328,94.3328,93.2537,93.3307,82985.545062568,0
+VIS.US,D,20160405,000000,92.6752,93.1629,92.5646,92.7127,154855.84227613,0
+VIS.US,D,20160406,000000,92.7314,93.1728,92.0916,93.1728,82242.097648575,0
+VIS.US,D,20160407,000000,92.608,92.918,92.0562,92.3563,58328.210122154,0
+VIS.US,D,20160408,000000,92.9447,93.7632,92.7225,92.918,66461.565346091,0
+VIS.US,D,20160411,000000,93.2636,93.8826,92.8263,92.8263,88547.220471616,0
+VIS.US,D,20160412,000000,92.8075,93.8017,92.8075,93.5371,128275.06504801,0
+VIS.US,D,20160413,000000,94.0998,95.1581,94.0998,95.0832,93729.069204574,0
+VIS.US,D,20160414,000000,95.3054,95.3339,94.9193,95.0348,93045.381187619,0
+VIS.US,D,20160415,000000,95.1207,95.2382,94.9588,95.2085,73862.614738533,0
+VIS.US,D,20160418,000000,94.8827,95.5916,94.6468,95.4574,82658.387685566,0
+VIS.US,D,20160419,000000,95.791,96.2798,95.5916,95.9451,83509.19944,0
+VIS.US,D,20160420,000000,95.9451,96.3094,95.6114,95.877,144582.29034135,0
+VIS.US,D,20160421,000000,95.8494,96.033,95.3626,95.5157,89656.314365789,0
+VIS.US,D,20160422,000000,95.5541,95.9253,95.3705,95.8494,57338.635022055,0
+VIS.US,D,20160425,000000,95.6292,95.639,94.8255,95.1118,68689.8818458,0
+VIS.US,D,20160426,000000,95.3339,96.0784,95.3339,96.0527,67059.159316468,0
+VIS.US,D,20160427,000000,96.2304,96.9195,95.8691,96.7646,99822.501960142,0
+VIS.US,D,20160428,000000,96.0527,96.8899,95.564,95.7051,74417.668121189,0
+VIS.US,D,20160429,000000,95.2865,95.6193,94.6823,95.177,65658.358535059,0
+VIS.US,D,20160502,000000,95.3803,95.6489,94.9489,95.5541,100665.21074549,0
+VIS.US,D,20160503,000000,94.939,94.939,94.0811,94.6369,84368.114163525,0
+VIS.US,D,20160504,000000,94.2015,94.2776,93.1896,93.5183,101246.59877769,0
+VIS.US,D,20160505,000000,93.7632,94.0238,93.2922,93.3683,62891.194590876,0
+VIS.US,D,20160506,000000,93.0019,94.1265,92.9259,93.9942,74362.973079832,0
+VIS.US,D,20160509,000000,93.9477,94.004,93.4897,93.5825,176933.39443257,0
+VIS.US,D,20160510,000000,94.0998,95.3151,94.0426,95.2667,61624.09279945,0
+VIS.US,D,20160511,000000,95.1118,95.4761,94.5027,94.5027,61259.459190407,0
+VIS.US,D,20160512,000000,94.7988,94.9489,93.773,94.2194,55693.732296816,0
+VIS.US,D,20160513,000000,94.1265,94.3614,92.8707,93.1244,109727.36880134,0
+VIS.US,D,20160516,000000,93.3307,94.475,93.3307,94.1363,57074.2756555,0
+VIS.US,D,20160517,000000,93.9646,94.7692,93.4709,93.6961,71944.236806512,0
+VIS.US,D,20160518,000000,93.387,94.2291,92.9832,93.4512,367871.75806581,0
+VIS.US,D,20160519,000000,92.7877,92.918,91.9989,92.6543,70707.521149173,0
+VIS.US,D,20160520,000000,92.993,93.629,92.993,93.3209,51856.976432772,0
+VIS.US,D,20160523,000000,93.4047,93.5084,92.9259,93.0977,68019.361153615,0
+VIS.US,D,20160524,000000,93.5825,94.4671,93.5825,94.2291,73950.734527385,0
+VIS.US,D,20160525,000000,94.6656,95.1394,94.6556,94.939,68886.378846229,0
+VIS.US,D,20160526,000000,95.1306,95.3438,94.711,94.7307,97891.969574485,0
+VIS.US,D,20160527,000000,94.8827,95.1306,94.2489,95.0832,122838.98565986,0
+VIS.US,D,20160531,000000,95.2283,95.4672,94.7594,95.258,66579.058397894,0
+VIS.US,D,20160601,000000,94.7407,95.3339,94.2776,95.2382,63287.227205142,0
+VIS.US,D,20160602,000000,95.1484,95.41,94.9015,95.3803,67948.460174079,0
+VIS.US,D,20160603,000000,95.2865,95.4484,94.5323,95.3339,79680.546545046,0
+VIS.US,D,20160606,000000,95.4672,96.3094,95.4188,96.1909,72172.132812164,0
+VIS.US,D,20160607,000000,96.3282,96.9985,96.3282,96.6401,59656.084181752,0
+VIS.US,D,20160608,000000,96.8021,97.3578,96.8021,97.2839,65219.785333071,0
+VIS.US,D,20160609,000000,96.8218,97.2255,96.6795,97.1861,73542.547459484,0
+VIS.US,D,20160610,000000,96.3854,96.4555,95.6854,95.9835,87686.280005819,0
+VIS.US,D,20160613,000000,95.6292,95.9253,94.8927,94.8927,79776.769302988,0
+VIS.US,D,20160614,000000,94.7692,95.1581,94.3526,94.864,61513.689845601,0
+VIS.US,D,20160615,000000,95.177,95.639,94.8255,94.939,91985.917979121,0
+VIS.US,D,20160616,000000,94.3714,95.1671,93.6585,95.0545,74165.463208266,0
+VIS.US,D,20160617,000000,95.0061,95.4484,94.702,95.1394,99172.238690682,0
+VIS.US,D,20160620,000000,96.033,96.9689,96.033,96.1712,80072.527674769,0
+VIS.US,D,20160621,000000,96.2107,96.2501,95.7822,95.9451,49606.376768066,0
+VIS.US,D,20160622,000000,96.0872,96.2896,95.639,95.6677,401069.62242692,0
+VIS.US,D,20160623,000000,96.6598,96.9097,96.3953,96.9097,177543.14285658,0
+VIS.US,D,20160624,000000,93.5183,94.6083,92.5992,92.8163,164032.45477039,0
+VIS.US,D,20160627,000000,92.0829,92.0829,89.9275,90.4548,116121.62428437,0
+VIS.US,D,20160628,000000,91.4479,91.8992,91.0106,91.8992,142587.9470741,0
+VIS.US,D,20160629,000000,92.8707,93.7433,92.7877,93.5923,69748.332183162,0
+VIS.US,D,20160630,000000,93.6763,95.5452,93.6674,95.5452,91987.943721393,0
+VIS.US,D,20160701,000000,95.4387,96.2798,95.4387,95.9253,80666.070160599,0
+VIS.US,D,20160705,000000,95.486,95.486,94.4583,94.939,136158.24110131,0
+VIS.US,D,20160706,000000,94.5895,95.4574,94.0337,95.4574,103711.92712327,0
+VIS.US,D,20160707,000000,95.486,96.1138,95.2667,95.6854,94393.512669943,0
+VIS.US,D,20160708,000000,96.2995,97.741,96.2798,97.6028,77634.546849858,0
+VIS.US,D,20160711,000000,97.8594,98.5318,97.8594,98.2653,87508.014685841,0
+VIS.US,D,20160712,000000,98.7983,99.4305,98.5318,99.2323,644354.17925175,0
+VIS.US,D,20160713,000000,99.5088,99.8347,98.9662,99.4008,1427127.3279809,0
+VIS.US,D,20160714,000000,100.062,100.378,99.9542,100.092,98512.859580995,0
+VIS.US,D,20160715,000000,100.319,100.358,99.9144,100.161,93443.439544157,0
+VIS.US,D,20160718,000000,100.092,100.259,99.8148,100.032,150785.11317962,0
+VIS.US,D,20160719,000000,99.785,100.22,99.6277,99.9831,86203.436662375,0
+VIS.US,D,20160720,000000,100.102,100.605,99.9044,100.329,62411.093672302,0
+VIS.US,D,20160721,000000,100.082,100.23,99.1837,99.4107,64573.573548156,0
+VIS.US,D,20160722,000000,98.9662,99.6177,98.6898,99.5779,44667.617107802,0
+VIS.US,D,20160725,000000,99.3315,99.3315,98.7786,98.976,62743.315404986,0
+VIS.US,D,20160726,000000,99.1342,99.8746,99.1342,99.8746,76119.291630057,0
+VIS.US,D,20160727,000000,99.9642,100.042,99.1937,99.4405,68127.738365192,0
+VIS.US,D,20160728,000000,99.2621,99.5679,98.8675,99.4603,41267.408703473,0
+VIS.US,D,20160729,000000,99.1243,99.5187,98.8083,99.2819,93085.896033067,0
+VIS.US,D,20160801,000000,99.1243,99.4107,98.6996,98.9958,58409.239813051,0
+VIS.US,D,20160802,000000,98.8083,98.9958,97.8199,98.1388,74348.792883924,0
+VIS.US,D,20160803,000000,98.0105,98.5713,98.0105,98.5219,80175.840530663,0
+VIS.US,D,20160804,000000,98.67,98.9366,98.5614,98.6799,35054.45715383,0
+VIS.US,D,20160805,000000,99.0353,99.8347,99.0353,99.775,50596.964739299,0
+VIS.US,D,20160808,000000,99.8547,100.2,99.6476,99.8148,58674.612050745,0
+VIS.US,D,20160809,000000,99.8148,100.002,99.6177,99.8049,266422.58506088,0
+VIS.US,D,20160810,000000,99.785,99.8248,99.3611,99.7073,49343.030272645,0
+VIS.US,D,20160811,000000,99.8746,100.457,99.8746,100.329,61325.295814262,0
+VIS.US,D,20160812,000000,100.092,100.131,99.7949,99.9741,92171.273397051,0
+VIS.US,D,20160815,000000,100.151,100.822,100.151,100.704,49467.613422402,0
+VIS.US,D,20160816,000000,100.477,100.477,100.141,100.161,78592.722944734,0
+VIS.US,D,20160817,000000,100.23,100.536,99.9542,100.497,62509.342172517,0
+VIS.US,D,20160818,000000,100.388,100.812,100.388,100.812,63067.43416858,0
+VIS.US,D,20160819,000000,100.427,100.971,100.329,100.911,58726.268478692,0
+VIS.US,D,20160822,000000,100.704,100.961,100.388,100.812,105923.02481367,0
+VIS.US,D,20160823,000000,101.088,101.395,101.088,101.088,94621.408675594,0
+VIS.US,D,20160824,000000,101.049,101.049,100.605,100.754,56258.914390832,0
+VIS.US,D,20160825,000000,100.556,100.901,100.556,100.734,55740.324369083,0
+VIS.US,D,20160826,000000,100.832,101.355,100.062,100.388,91693.19822075,0
+VIS.US,D,20160829,000000,100.467,101.088,100.467,100.971,71486.419052934,0
+VIS.US,D,20160830,000000,100.911,101.068,100.615,100.851,59955.894038077,0
+VIS.US,D,20160831,000000,100.822,100.822,99.9044,100.358,67626.367152757,0
+VIS.US,D,20160901,000000,100.378,100.408,99.5287,100.408,219776.83062402,0
+VIS.US,D,20160902,000000,100.773,101.128,100.654,100.891,66738.079166283,0
+VIS.US,D,20160906,000000,101.001,101.021,100.25,100.605,105290.99322466,0
+VIS.US,D,20160907,000000,100.427,100.871,100.398,100.812,66172.897072266,0
+VIS.US,D,20160908,000000,100.556,100.773,100.467,100.744,81664.761100923,0
+VIS.US,D,20160909,000000,99.9542,100.002,97.7222,97.7222,146119.82872614,0
+VIS.US,D,20160912,000000,97.2739,99.1739,97.0084,98.9958,93028.162378302,0
+VIS.US,D,20160913,000000,98.1981,98.4331,97.1762,97.3391,108841.10655715,0
+VIS.US,D,20160914,000000,97.3481,97.8594,96.9887,97.0972,61241.227509954,0
+VIS.US,D,20160915,000000,97.117,98.1981,96.9689,97.9719,172096.93475706,0
+VIS.US,D,20160916,000000,97.7508,97.8891,97.0972,97.2839,67565.594884583,0
+VIS.US,D,20160919,000000,97.8199,98.3342,97.4349,97.7222,77913.086412322,0
+VIS.US,D,20160920,000000,98.0204,98.4034,97.5632,97.5632,63709.594468951,0
+VIS.US,D,20160921,000000,97.9819,98.9662,97.8299,98.8972,192116.33276468,0
+VIS.US,D,20160922,000000,99.4107,99.9044,99.4107,99.7561,68246.244288131,0
+VIS.US,D,20160923,000000,99.5485,99.5679,99.0255,99.055,1163390.8771733,0
+VIS.US,D,20160926,000000,98.6799,98.9465,98.3639,98.591,81824.794740447,0
+VIS.US,D,20160927,000000,98.6206,99.3611,98.3836,99.2719,192362.46045078,0
+VIS.US,D,20160928,000000,99.4107,100.062,99.1243,100.042,62326.012496859,0
+VIS.US,D,20160929,000000,99.8746,100.339,99.0353,99.2521,76938.704379267,0
+VIS.US,D,20160930,000000,99.6675,100.516,99.5386,100.22,104849.38140925,0
+VIS.US,D,20161003,000000,99.7461,100.269,99.7461,100.131,69372.556991619,0
+VIS.US,D,20161004,000000,100.348,100.457,99.2423,99.489,69923.55888973,0
+VIS.US,D,20161005,000000,99.7073,100.279,99.7073,100.032,55967.207503598,0
+VIS.US,D,20161006,000000,99.9244,100.181,99.5386,100.121,48852.80064271,0
+VIS.US,D,20161007,000000,99.6077,99.6077,98.4627,98.8477,67712.461199337,0
+VIS.US,D,20161010,000000,99.1342,99.5584,98.8675,98.9563,55931.75701383,0
+VIS.US,D,20161011,000000,98.828,98.828,97.5238,97.8199,59122.301092959,0
+VIS.US,D,20161012,000000,97.8891,98.3342,97.6028,98.0401,84425.84781829,0
+VIS.US,D,20161013,000000,97.425,98.1191,96.9393,97.8102,82016.227385195,0
+VIS.US,D,20161014,000000,98.4133,98.7589,98.0006,98.0006,152129.1931774,0
+VIS.US,D,20161017,000000,97.8792,98.2079,97.8299,97.8397,41472.008672992,0
+VIS.US,D,20161018,000000,98.4825,98.6403,97.9918,98.0796,49994.306413242,0
+VIS.US,D,20161019,000000,98.2276,98.6601,97.9719,98.3542,66062.494118416,0
+VIS.US,D,20161020,000000,98.1585,98.285,97.6926,97.9088,145823.05748323,0
+VIS.US,D,20161021,000000,97.0972,97.8397,96.6984,97.7705,67443.0374771,0
+VIS.US,D,20161024,000000,98.2454,98.7489,98.0599,98.1783,70752.087479167,0
+VIS.US,D,20161025,000000,97.9522,97.9918,97.5336,97.6028,51205.700292175,0
+VIS.US,D,20161026,000000,97.1466,98.4232,97.0972,97.8594,85077.123958887,0
+VIS.US,D,20161027,000000,98.1388,98.1685,97.0785,97.2158,91294.126993074,0
+VIS.US,D,20161028,000000,97.3578,98.4429,97.3578,97.7902,79252.102054421,0
+VIS.US,D,20161031,000000,98.0401,98.3048,97.9719,98.0204,58358.59625624,0
+VIS.US,D,20161101,000000,98.129,98.1585,96.6984,97.1367,308647.15698808,0
+VIS.US,D,20161102,000000,97.0371,97.4448,96.5128,96.7566,87322.659267911,0
+VIS.US,D,20161103,000000,96.9591,96.9591,96.2995,96.5128,88962.497637471,0
+VIS.US,D,20161104,000000,96.5227,97.4941,96.338,96.7082,71665.697244048,0
+VIS.US,D,20161107,000000,98.0302,98.9958,98.0302,98.9958,110792.90923666,0
+VIS.US,D,20161108,000000,98.8181,99.8347,98.6996,99.5878,201720.37687842,0
+VIS.US,D,20161109,000000,99.1144,102.571,99.1144,102.155,271918.42384607,0
+VIS.US,D,20161110,000000,103.005,104.624,102.501,104.416,592054.57813244,0
+VIS.US,D,20161111,000000,104.298,104.939,104.031,104.919,306427.95632861,0
+VIS.US,D,20161114,000000,105.581,105.956,105.315,105.512,341672.83325605,0
+VIS.US,D,20161115,000000,105.808,106.035,105.048,106.035,192850.66433845,0
+VIS.US,D,20161116,000000,105.799,106.184,105.176,105.532,284352.42991445,0
+VIS.US,D,20161117,000000,105.631,105.907,105.542,105.867,224040.00523641,0
+VIS.US,D,20161118,000000,105.857,105.897,105.502,105.828,227972.9838584,0
+VIS.US,D,20161121,000000,106.174,106.401,105.927,106.391,195285.60654994,0
+VIS.US,D,20161122,000000,106.725,107.092,106.598,107.042,218180.54571332,0
+VIS.US,D,20161123,000000,107.249,107.921,107.19,107.851,324551.2595692,0
+VIS.US,D,20161125,000000,108.228,108.365,107.971,108.365,144331.09829956,0
+VIS.US,D,20161128,000000,108.247,108.247,107.477,107.586,212971.34945968,0
+VIS.US,D,20161129,000000,107.447,107.881,107.299,107.516,155983.16785076,0
+VIS.US,D,20161130,000000,107.724,108.325,107.566,107.566,190098.6934613,0
+VIS.US,D,20161201,000000,107.812,108.494,107.624,108.228,423756.92300737,0
+VIS.US,D,20161202,000000,108.375,108.572,107.951,108.218,313102.77711637,0
+VIS.US,D,20161205,000000,108.751,108.948,108.138,108.266,370793.89129384,0
+VIS.US,D,20161206,000000,108.365,108.849,107.971,108.839,225953.31881276,0
+VIS.US,D,20161207,000000,108.829,110.705,108.741,110.665,231490.68531453,0
+VIS.US,D,20161208,000000,110.824,110.824,110.014,110.448,268461.49465812,0
+VIS.US,D,20161209,000000,110.518,110.872,110.379,110.833,223086.89349722,0
+VIS.US,D,20161212,000000,110.675,110.675,109.728,110.231,270801.22698281,0
+VIS.US,D,20161213,000000,110.715,110.785,109.738,110.024,156023.68269621,0
+VIS.US,D,20161214,000000,109.856,110.281,108.779,108.908,245440.95947385,0
+VIS.US,D,20161215,000000,108.978,109.836,108.859,109.046,236686.7142434,0
+VIS.US,D,20161216,000000,108.997,109.728,108.741,108.819,222778.98067181,0
+VIS.US,D,20161219,000000,109.165,109.569,108.987,109.451,191489.36553135,0
+VIS.US,D,20161220,000000,109.688,110.211,109.678,110.192,149624.3628575,0
+VIS.US,D,20161221,000000,110.201,110.201,109.748,109.748,141599.38484514,0
+VIS.US,D,20161222,000000,109.767,109.787,109.165,109.511,579140.47114549,0
+VIS.US,D,20161223,000000,109.441,109.659,109.362,109.609,106455.79503131,0
+VIS.US,D,20161227,000000,109.787,110.044,109.639,109.826,138765.37140596,0
+VIS.US,D,20161228,000000,109.975,110.024,108.622,108.632,116385.98365093,0
+VIS.US,D,20161229,000000,108.879,109.175,108.395,108.662,103126.48760652,0
+VIS.US,D,20161230,000000,108.839,108.928,107.961,108.305,245336.63374681,0
+VIS.US,D,20170103,000000,109.096,109.659,108.445,109.027,236922.71321815,0
+VIS.US,D,20170104,000000,109.264,109.767,109.214,109.758,219198.48120523,0
+VIS.US,D,20170105,000000,109.639,110.113,108.681,109.185,210316.61421162,0
+VIS.US,D,20170106,000000,109.293,109.955,108.799,109.521,148961.9451344,0
+VIS.US,D,20170109,000000,109.471,109.521,108.662,108.741,152361.14066759,0
+VIS.US,D,20170110,000000,108.809,109.649,108.751,109.284,192637.96139984,0
+VIS.US,D,20170111,000000,109.392,109.935,109.244,109.935,251142.41109969,0
+VIS.US,D,20170112,000000,109.787,109.787,108.325,109.422,191254.37942774,0
+VIS.US,D,20170113,000000,109.541,110.044,109.541,109.915,145585.03276622,0
+VIS.US,D,20170117,000000,109.541,109.541,108.672,108.889,238235.39421069,0
+VIS.US,D,20170118,000000,108.829,109.511,108.721,109.422,108700.31746921,0
+VIS.US,D,20170119,000000,109.925,110.458,109.244,109.797,131739.08433392,0
+VIS.US,D,20170120,000000,109.895,110.004,109.362,109.856,256406.30239468,0
+VIS.US,D,20170123,000000,109.758,109.905,108.602,109.125,1142395.0713903,0
+VIS.US,D,20170124,000000,109.284,110.705,109.224,110.528,174089.25228203,0
+VIS.US,D,20170125,000000,111.258,111.88,111.159,111.751,373970.25517705,0
+VIS.US,D,20170126,000000,111.851,112.325,111.376,111.91,204834.95562233,0
+VIS.US,D,20170127,000000,112.068,112.088,111.436,111.554,363940.8051861,0
+VIS.US,D,20170130,000000,111.258,111.258,109.708,110.645,195814.32528306,0
+VIS.US,D,20170131,000000,110.251,110.261,109.175,109.816,168544.7956823,0
+VIS.US,D,20170201,000000,109.965,110.468,109.135,109.698,629261.38645075,0
+VIS.US,D,20170202,000000,109.481,109.777,108.987,109.402,181250.25121519,0
+VIS.US,D,20170203,000000,109.876,110.528,109.718,110.438,124545.67352441,0
+VIS.US,D,20170206,000000,110.468,110.705,109.994,110.281,154213.68197576,0
+VIS.US,D,20170207,000000,110.715,111.022,110.291,110.409,114096.89488305,0
+VIS.US,D,20170208,000000,110.369,110.369,109.816,110.211,99014.23079343,0
+VIS.US,D,20170209,000000,110.498,111.386,110.33,111.189,118184.84278889,0
+VIS.US,D,20170210,000000,111.584,112.127,111.446,112.078,158948.85453765,0
+VIS.US,D,20170213,000000,112.442,113.173,112.442,112.936,157478.16564783,0
+VIS.US,D,20170214,000000,112.799,112.996,112.375,112.996,163944.33498154,0
+VIS.US,D,20170215,000000,113.035,113.755,112.838,113.618,157534.88643146,0
+VIS.US,D,20170216,000000,113.608,113.648,112.897,113.618,137597.53098589,0
+VIS.US,D,20170217,000000,113.252,113.706,112.976,113.706,175871.9054818,0
+VIS.US,D,20170221,000000,113.924,114.418,113.835,114.309,220047.26721739,0
+VIS.US,D,20170222,000000,114.052,114.082,113.608,113.895,130255.22811935,0
+VIS.US,D,20170223,000000,114.141,114.219,112.809,113.104,102903.65595655,0
+VIS.US,D,20170224,000000,112.62,113.598,112.345,113.598,151828.37044995,0
+VIS.US,D,20170227,000000,113.598,114.299,113.341,114.299,216252.03906994,0
+VIS.US,D,20170228,000000,114.219,114.309,113.391,113.519,158137.54475753,0
+VIS.US,D,20170301,000000,114.615,115.908,114.615,115.573,393696.93342629,0
+VIS.US,D,20170302,000000,115.513,115.513,114.299,114.368,109830.68165725,0
+VIS.US,D,20170303,000000,114.309,114.645,113.904,114.466,96411.151973315,0
+VIS.US,D,20170306,000000,113.943,114.181,113.706,114.082,104333.83000091,0
+VIS.US,D,20170307,000000,113.885,114.141,113.469,113.588,161993.54517316,0
+VIS.US,D,20170308,000000,113.648,113.775,113.065,113.154,85707.129805622,0
+VIS.US,D,20170309,000000,113.292,113.361,112.165,112.542,98632.378375071,0
+VIS.US,D,20170310,000000,113.104,113.361,112.432,113.341,100582.15531232,0
+VIS.US,D,20170313,000000,113.361,113.499,113.045,113.351,85425.55162975,0
+VIS.US,D,20170314,000000,112.936,113.016,112.018,112.345,88801.451126809,0
+VIS.US,D,20170315,000000,112.611,114.052,112.482,113.755,81789.344250679,0
+VIS.US,D,20170316,000000,113.953,113.953,113.203,113.341,91331.603225115,0
+VIS.US,D,20170317,000000,113.726,114.092,113.401,113.785,67445.063219371,0
+VIS.US,D,20170320,000000,113.835,113.963,113.351,113.509,82016.227385195,0
+VIS.US,D,20170321,000000,113.885,113.885,111.514,111.604,108422.79077789,0
+VIS.US,D,20170322,000000,111.574,112.078,111.258,111.92,92829.639635601,0
+VIS.US,D,20170323,000000,111.89,112.582,111.653,111.88,66786.696980821,0
+VIS.US,D,20170324,000000,112.038,112.315,111.129,111.505,87440.152319715,0
+VIS.US,D,20170327,000000,110.379,111.386,109.866,111.169,120240.97119543,0
+VIS.US,D,20170328,000000,111.041,112.709,110.932,112.345,79065.733765353,0
+VIS.US,D,20170329,000000,112.295,112.522,111.92,112.442,73889.962259212,0
+VIS.US,D,20170330,000000,112.532,113.193,112.452,113.134,81353.8096621,0
+VIS.US,D,20170331,000000,112.956,113.351,112.789,112.877,75648.306551709,0
+VIS.US,D,20170403,000000,112.966,113.173,111.731,112.383,126899.58604501,0
+VIS.US,D,20170404,000000,112.265,112.592,112.195,112.502,71458.05866112,0
+VIS.US,D,20170405,000000,112.936,113.885,112.038,112.157,112044.81796105,0
+VIS.US,D,20170406,000000,112.127,113.035,112.058,112.552,71288.90918137,0
+VIS.US,D,20170407,000000,112.719,113.074,112.375,112.749,162805.86782442,0
+VIS.US,D,20170410,000000,112.897,113.677,112.759,113.065,118658.86648064,0
+VIS.US,D,20170411,000000,112.936,113.301,112.205,113.282,76635.855909536,0
+VIS.US,D,20170412,000000,113.252,113.252,111.594,111.703,90064.501433689,0
+VIS.US,D,20170413,000000,111.436,111.861,110.795,110.795,83781.661775646,0
+VIS.US,D,20170417,000000,111.09,111.958,110.932,111.948,69619.697548861,0
+VIS.US,D,20170418,000000,111.426,111.939,111.317,111.761,77913.086412322,0
+VIS.US,D,20170419,000000,112.175,112.611,111.811,111.998,93685.515745717,0
+VIS.US,D,20170420,000000,112.542,113.677,112.245,113.311,94577.855216737,0
+VIS.US,D,20170421,000000,113.371,113.686,113.035,113.351,94978.952186684,0
+VIS.US,D,20170424,000000,114.782,115.138,114.595,114.921,121626.5789098,0
+VIS.US,D,20170425,000000,115.346,115.908,115.207,115.641,139465.2653611,0
+VIS.US,D,20170426,000000,115.701,116.205,115.543,115.543,82032.433323376,0
+VIS.US,D,20170427,000000,115.602,116.017,115.256,115.592,79834.502957753,0
+VIS.US,D,20170428,000000,115.839,115.839,114.892,114.989,67368.085013018,0
+VIS.US,D,20170501,000000,115.158,115.178,114.418,114.723,247990.35612374,0
+VIS.US,D,20170502,000000,114.951,115.207,114.684,115.198,102815.5361677,0
+VIS.US,D,20170503,000000,114.921,115.276,114.536,115.138,90055.385593463,0
+VIS.US,D,20170504,000000,115.355,115.493,114.546,115.178,123336.30538775,0
+VIS.US,D,20170505,000000,115.256,115.79,115.049,115.79,80139.377169759,0
+VIS.US,D,20170508,000000,115.819,115.829,115.256,115.385,63105.923271757,0
+VIS.US,D,20170509,000000,115.543,115.731,115.306,115.513,107509.18101301,0
+VIS.US,D,20170510,000000,115.434,115.464,114.911,115.236,86621.752441639,0
+VIS.US,D,20170511,000000,114.782,115.226,114.022,115.069,241189.93931508,0
+VIS.US,D,20170512,000000,114.694,114.694,114.062,114.269,68190.536375638,0
+VIS.US,D,20170515,000000,114.378,114.999,114.299,114.862,69067.682779614,0
+VIS.US,D,20170516,000000,115.049,115.049,114.309,114.753,72946.97923138,0
+VIS.US,D,20170517,000000,113.686,113.716,112.315,112.412,239831.6791214,0
+VIS.US,D,20170518,000000,112.018,113.045,111.396,112.502,77415.766684433,0
+VIS.US,D,20170519,000000,112.956,114.456,112.936,113.963,67091.571192827,0
+VIS.US,D,20170522,000000,114.743,114.98,114.408,114.782,103315.894509,0
+VIS.US,D,20170523,000000,115.059,115.109,114.486,115.079,71673.800213138,0
+VIS.US,D,20170524,000000,115.039,115.563,114.782,115.079,99084.118901829,0
+VIS.US,D,20170525,000000,115.395,115.78,115.207,115.632,124575.04678736,0
+VIS.US,D,20170526,000000,115.513,115.849,115.483,115.74,45391.819970207,0
+VIS.US,D,20170530,000000,115.454,115.681,115.178,115.533,70042.064812669,0
+VIS.US,D,20170531,000000,115.711,115.829,114.931,115.74,67973.781952484,0
+VIS.US,D,20170601,000000,116.095,117.033,115.76,116.776,186870.67315013,0
+VIS.US,D,20170602,000000,117.073,117.972,117.004,117.389,96907.458830069,0
+VIS.US,D,20170605,000000,117.389,117.518,116.876,116.906,65439.578369633,0
+VIS.US,D,20170606,000000,116.482,116.519,116.075,116.105,99801.231666282,0
+VIS.US,D,20170607,000000,116.263,116.263,115.523,115.888,114356.18989392,0
+VIS.US,D,20170608,000000,115.958,116.699,115.858,116.491,104160.62903663,0
+VIS.US,D,20170609,000000,116.649,117.191,116.412,117.014,109207.76590847,0
+VIS.US,D,20170612,000000,117.458,117.685,116.856,117.478,94166.629535427,0
+VIS.US,D,20170613,000000,117.705,117.962,117.498,117.952,54846.972026927,0
+VIS.US,D,20170614,000000,118.199,118.199,117.36,117.685,62459.711486842,0
+VIS.US,D,20170615,000000,117.053,118.239,116.786,118.209,84208.080523999,0
+VIS.US,D,20170616,000000,118.456,118.544,118.089,118.495,162285.25206039,0
+VIS.US,D,20170619,000000,118.979,119.344,118.683,119.206,89749.498510322,0
+VIS.US,D,20170620,000000,119.028,119.028,117.843,117.862,185486.07830691,0
+VIS.US,D,20170621,000000,118.022,118.022,116.816,116.974,105736.6565246,0
+VIS.US,D,20170622,000000,117.004,117.103,116.629,116.776,67537.234492769,0
+VIS.US,D,20170623,000000,116.826,117.438,116.579,117.191,115220.16897312,0
+VIS.US,D,20170626,000000,117.567,117.972,117.143,117.29,66668.191057882,0
+VIS.US,D,20170627,000000,117.241,117.29,116.432,116.432,112352.73078646,0
+VIS.US,D,20170628,000000,117.133,117.892,117.133,117.597,122527.02134991,0
+VIS.US,D,20170629,000000,117.755,117.872,115.958,116.689,83024.034165746,0
+VIS.US,D,20170630,000000,117.163,118.089,117.163,117.625,70049.154910623,0
+VIS.US,D,20170703,000000,118.041,118.771,117.942,118.336,246017.28315036,0
+VIS.US,D,20170705,000000,118.495,118.742,118.079,118.593,160859.12950058,0
+VIS.US,D,20170706,000000,118.249,118.258,117.251,117.438,135599.1362341,0
+VIS.US,D,20170707,000000,117.665,118.554,117.577,118.288,82220.827354715,0
+VIS.US,D,20170710,000000,118.346,119.048,118.159,118.505,86025.1713424,0
+VIS.US,D,20170711,000000,118.386,118.722,117.685,118.485,78770.988264711,0
+VIS.US,D,20170712,000000,119.176,119.778,119.058,119.225,91685.095251659,0
+VIS.US,D,20170713,000000,119.265,119.275,118.791,119.166,125852.27729015,0
+VIS.US,D,20170714,000000,119.305,119.906,119.215,119.61,103749.40335531,0
+VIS.US,D,20170717,000000,119.571,119.858,119.305,119.63,181865.06399488,0
+VIS.US,D,20170718,000000,119.472,119.62,118.949,119.285,270243.13498674,0
+VIS.US,D,20170719,000000,119.305,119.669,119.126,119.65,452620.71177656,0
+VIS.US,D,20170720,000000,119.896,119.896,118.979,119.117,82872.103495312,0
+VIS.US,D,20170721,000000,118.336,118.811,118.07,118.781,130912.58148676,0
+VIS.US,D,20170724,000000,118.752,118.752,118.219,118.426,73851.473156035,0
+VIS.US,D,20170725,000000,118.761,118.9,118.06,118.456,94647.743325136,0
+VIS.US,D,20170726,000000,118.801,118.909,118.179,118.346,127529.59189175,0
+VIS.US,D,20170727,000000,118.466,118.475,117.32,117.814,115394.38280857,0
+VIS.US,D,20170728,000000,117.606,118.032,117.35,117.992,97548.606259303,0
+VIS.US,D,20170731,000000,118.189,118.376,117.843,117.843,72460.801085989,0
+VIS.US,D,20170801,000000,118.149,118.159,117.34,117.577,311290.75065366,0
+VIS.US,D,20170802,000000,117.557,117.992,117.398,117.912,100746.24043638,0
+VIS.US,D,20170803,000000,117.982,118.386,117.775,118.356,66161.755489766,0
+VIS.US,D,20170804,000000,118.821,118.86,118.249,118.742,73698.529614464,0
+VIS.US,D,20170807,000000,118.801,118.811,118.446,118.702,99891.377197407,0
+VIS.US,D,20170808,000000,118.544,119.196,118.229,118.396,64591.805228607,0
+VIS.US,D,20170809,000000,118.109,118.436,118.099,118.249,66079.712927732,0
+VIS.US,D,20170810,000000,117.814,118.07,116.599,116.609,121655.95217274,0
+VIS.US,D,20170811,000000,116.709,117.231,116.352,116.757,101631.48980945,0
+VIS.US,D,20170814,000000,117.478,118.179,117.221,118.022,60618.311761172,0
+VIS.US,D,20170815,000000,118.109,118.109,117.528,117.685,56134.331241077,0
+VIS.US,D,20170816,000000,117.785,118.179,117.725,117.833,57606.03300202,0
+VIS.US,D,20170817,000000,117.458,117.685,115.78,115.78,170837.93593473,0
+VIS.US,D,20170818,000000,115.513,115.988,115.079,115.346,69483.972816605,0
+VIS.US,D,20170821,000000,115.434,115.543,115.099,115.415,76172.973800278,0
+VIS.US,D,20170822,000000,115.839,116.796,115.839,116.679,94144.346370429,0
+VIS.US,D,20170823,000000,116.312,116.312,115.701,115.701,69186.188702553,0
+VIS.US,D,20170824,000000,115.997,116.145,115.336,115.355,55079.93238826,0
+VIS.US,D,20170825,000000,115.849,116.225,115.77,115.918,58938.971417301,0
+VIS.US,D,20170828,000000,116.452,116.452,115.809,115.978,55857.817420885,0
+VIS.US,D,20170829,000000,115.434,116.836,115.434,116.786,75723.25901579,0
+VIS.US,D,20170830,000000,116.826,117.35,116.659,117.261,51870.143757542,0
+VIS.US,D,20170831,000000,117.616,118.089,117.547,117.872,63554.625185107,0
+VIS.US,D,20170901,000000,118.129,118.544,118.109,118.179,69478.908460925,0
+VIS.US,D,20170905,000000,117.972,117.972,116.718,116.964,96187.307452208,0
+VIS.US,D,20170906,000000,117.221,117.458,117.053,117.103,78829.734790612,0
+VIS.US,D,20170907,000000,117.024,117.143,116.529,117.063,74147.231527815,0
+VIS.US,D,20170908,000000,116.776,117.755,116.342,117.616,67840.082962501,0
+VIS.US,D,20170911,000000,118.109,118.583,118.099,118.554,99886.312841725,0
+VIS.US,D,20170912,000000,118.87,119.295,118.712,119.295,83244.840073444,0
+VIS.US,D,20170913,000000,119.126,119.295,118.821,119.126,82783.983706459,0
+VIS.US,D,20170914,000000,118.929,119.542,118.791,119.542,112456.04364236,0
+VIS.US,D,20170915,000000,119.561,120.055,119.433,120.055,49421.021350135,0
+VIS.US,D,20170918,000000,120.588,120.953,120.312,120.825,84338.740900574,0
+VIS.US,D,20170919,000000,120.884,121.072,120.825,121.052,142639.60350206,0
+VIS.US,D,20170920,000000,121.111,121.969,121.091,121.892,146400.39403087,0
+VIS.US,D,20170921,000000,121.892,122.386,121.635,122.246,92397.143660431,0
+VIS.US,D,20170922,000000,122.206,122.77,122.206,122.621,100151.68507942,0
+VIS.US,D,20170925,000000,122.661,122.839,122.029,122.78,136134.94506517,0
+VIS.US,D,20170926,000000,122.81,123.056,122.73,122.8,111490.77744953,0
+VIS.US,D,20170927,000000,123.293,123.5,122.671,123.273,80427.032572449,0
+VIS.US,D,20170928,000000,123.155,123.539,122.74,123.224,66420.037629506,0
+VIS.US,D,20170929,000000,123.234,123.559,123.056,123.539,86998.540504317,0
+VIS.US,D,20171002,000000,123.689,124.508,123.579,124.458,245610.1089536,0
+VIS.US,D,20171003,000000,124.646,125.07,124.419,125.06,201808.49666728,0
+VIS.US,D,20171004,000000,125.218,125.218,124.793,124.962,72265.316956697,0
+VIS.US,D,20171005,000000,125.001,125.307,124.685,125.179,68444.767030832,0
+VIS.US,D,20171006,000000,125.179,125.238,124.695,125.169,90121.222217319,0
+VIS.US,D,20171009,000000,124.843,124.962,124.547,124.705,46083.610956252,0
+VIS.US,D,20171010,000000,125.327,125.445,124.803,124.883,57354.840960236,0
+VIS.US,D,20171011,000000,124.833,124.932,124.566,124.833,60058.194022837,0
+VIS.US,D,20171012,000000,124.636,125.544,124.636,125.426,87415.843412444,0
+VIS.US,D,20171013,000000,125.722,125.919,125.06,125.11,72561.075328476,0
+VIS.US,D,20171016,000000,125.218,125.386,124.982,125.337,49273.142164245,0
+VIS.US,D,20171017,000000,125.06,125.189,124.745,124.873,60412.698920518,0
+VIS.US,D,20171018,000000,125.07,125.445,124.922,125.11,54302.047355634,0
+VIS.US,D,20171019,000000,124.745,125.366,124.31,125.327,71000.240907543,0
+VIS.US,D,20171020,000000,125.327,126.71,124.823,126.71,71986.777394234,0
+VIS.US,D,20171023,000000,126.67,126.7,125.702,125.702,118277.01406228,0
+VIS.US,D,20171024,000000,126.333,126.738,126.333,126.413,158583.20805747,0
+VIS.US,D,20171025,000000,126.304,126.304,124.566,125.139,127532.63050517,0
+VIS.US,D,20171026,000000,125.652,125.979,125.426,125.583,95568.443187971,0
+VIS.US,D,20171027,000000,125.613,125.83,125.435,125.633,69607.543095225,0
+VIS.US,D,20171030,000000,125.119,125.347,124.448,124.478,74141.154300997,0
+VIS.US,D,20171031,000000,124.803,124.843,124.33,124.34,83773.558806557,0
+VIS.US,D,20171101,000000,124.873,125.03,124.023,124.182,129544.19258171,0
+VIS.US,D,20171102,000000,124.083,124.982,123.876,124.902,126071.05745558,0
+VIS.US,D,20171103,000000,124.932,125.08,124.586,124.803,64674.860661779,0
+VIS.US,D,20171106,000000,124.863,125.06,124.735,124.863,65678.615957784,0
+VIS.US,D,20171107,000000,125.021,125.1,124.557,124.823,168273.34621779,0
+VIS.US,D,20171108,000000,124.725,124.745,124.3,124.606,65891.318896392,0
+VIS.US,D,20171109,000000,124.083,124.083,122.701,123.175,98192.792301946,0
+VIS.US,D,20171110,000000,122.997,123.49,122.82,123.342,143206.81133834,0
+VIS.US,D,20171113,000000,122.997,122.997,122.503,122.73,88996.935256102,0
+VIS.US,D,20171114,000000,122.414,122.878,121.95,122.266,136990.8211753,0
+VIS.US,D,20171115,000000,121.704,121.999,121.308,121.605,75747.56792306,0
+VIS.US,D,20171116,000000,122.099,123.037,122.099,122.898,57307.236016833,0
+VIS.US,D,20171117,000000,122.621,122.701,122.276,122.386,57663.766656785,0
+VIS.US,D,20171120,000000,122.493,123.056,122.493,123.046,80667.083031735,0
+VIS.US,D,20171121,000000,123.432,123.993,123.392,123.993,69180.111475735,0
+VIS.US,D,20171122,000000,124.211,124.32,124.013,124.103,103478.96676193,0
+VIS.US,D,20171124,000000,124.429,124.438,124.053,124.103,39017.821909903,0
+VIS.US,D,20171127,000000,124.172,124.498,124.142,124.3,106726.2316247,0
+VIS.US,D,20171128,000000,124.517,126.226,124.508,126.166,75074.008617466,0
+VIS.US,D,20171129,000000,126.433,127.342,126.363,127.212,115254.60659177,0
+VIS.US,D,20171130,000000,127.666,129.434,127.666,129.157,146373.0465102,0
+VIS.US,D,20171201,000000,129.069,129.138,126.067,127.736,120988.47009397,0
+VIS.US,D,20171204,000000,129.089,130.116,128.733,128.733,129835.89946895,0
+VIS.US,D,20171205,000000,129.059,129.059,127.449,127.549,802581.86954039,0
+VIS.US,D,20171206,000000,127.322,128.091,127.322,127.569,99992.664311029,0
+VIS.US,D,20171207,000000,127.529,128.96,127.519,128.664,113936.86124353,0
+VIS.US,D,20171208,000000,129.316,129.316,128.772,129.167,120810.20477399,0
+VIS.US,D,20171211,000000,129.216,129.424,128.585,128.753,104408.782465,0
+VIS.US,D,20171212,000000,129.019,129.336,128.911,128.911,75790.108510781,0
+VIS.US,D,20171213,000000,129.009,130.125,129.009,129.395,127296.63153042,0
+VIS.US,D,20171214,000000,129.789,129.889,128.457,128.516,108710.44618058,0
+VIS.US,D,20171215,000000,129.306,130.036,129.148,129.533,199537.63957984,0
+VIS.US,D,20171218,000000,130.441,130.806,130.402,130.707,151078.84580913,0
+VIS.US,D,20171219,000000,130.994,131.063,130.313,130.45,128655.90459524,0
+VIS.US,D,20171220,000000,131.202,131.359,130.777,131.024,173806.66123503,0
+VIS.US,D,20171221,000000,131.429,131.596,130.875,131.241,278500.0604893,0
+VIS.US,D,20171222,000000,131.409,131.409,130.777,131.182,130596.56569226,0
+VIS.US,D,20171226,000000,131.459,131.773,131.192,131.359,112194.72288921,0
+VIS.US,D,20171227,000000,131.497,131.725,131.319,131.696,79914.519777516,0
+VIS.US,D,20171228,000000,131.883,131.971,131.319,131.971,93128.436620789,0
+VIS.US,D,20171229,000000,132.198,132.594,131.566,131.566,98977.767432525,0
+VIS.US,D,20180102,000000,132.08,132.505,131.616,132.505,290805.43192338,0
+VIS.US,D,20180103,000000,132.732,133.067,132.287,132.949,195149.88181769,0
+VIS.US,D,20180104,000000,133.531,134.055,133.482,133.926,298389.81099148,0
+VIS.US,D,20180105,000000,134.577,134.696,133.817,134.686,141463.66011289,0
+VIS.US,D,20180108,000000,134.923,135.289,134.519,135.269,121685.3254357,0
+VIS.US,D,20180109,000000,135.437,136.227,135.437,135.842,168750.40852296,0
+VIS.US,D,20180110,000000,135.595,136.157,135.12,135.723,737006.5664385,0
+VIS.US,D,20180111,000000,136.296,137.668,135.802,137.59,245058.09418436,0
+VIS.US,D,20180112,000000,138.092,138.922,137.974,138.734,188180.31552929,0
+VIS.US,D,20180116,000000,139.267,139.514,136.908,137.373,374078.63238863,0
+VIS.US,D,20180117,000000,137.677,138.29,137.313,138.162,223422.15384332,0
+VIS.US,D,20180118,000000,138.339,138.458,137.313,137.411,130544.9092643,0
+VIS.US,D,20180119,000000,137.668,138.082,137.253,138.082,136811.54298417,0
+VIS.US,D,20180122,000000,137.697,138.044,136.966,138.044,139101.64462319,0
+VIS.US,D,20180123,000000,138.053,138.27,137.383,138.231,230871.82105029,0
+VIS.US,D,20180124,000000,138.211,138.636,137.036,137.944,146683.99794903,0
+VIS.US,D,20180125,000000,138.429,138.429,136.849,137.994,170353.78353161,0
+VIS.US,D,20180126,000000,138.3,139.356,137.855,139.327,135501.90060502,0
+VIS.US,D,20180129,000000,139.159,139.81,138.497,138.527,135736.88670864,0
+VIS.US,D,20180130,000000,137.6,137.994,136.711,137.323,199107.16934695,0
+VIS.US,D,20180131,000000,138.349,138.961,137.243,137.61,288749.30351682,0
+VIS.US,D,20180201,000000,136.966,138.586,136.759,137.58,168585.31052776,0
+VIS.US,D,20180202,000000,136.671,136.671,134.549,134.607,224419.83191251,0
+VIS.US,D,20180205,000000,133.323,134.716,128.003,128.447,319542.61180054,0
+VIS.US,D,20180206,000000,126.314,131.024,125.356,130.678,302251.88863392,0
+VIS.US,D,20180207,000000,130.53,132.712,130.402,131.014,238824.88521199,0
+VIS.US,D,20180208,000000,131.162,131.162,126.019,126.019,257288.51315434,0
+VIS.US,D,20180209,000000,127.351,128.328,123.5,127.272,325326.10598841,0
+VIS.US,D,20180212,000000,128.121,130.116,127.499,129.207,265856.39009573,0
+VIS.US,D,20180213,000000,128.595,129.74,128.397,129.493,143157.18065267,0
+VIS.US,D,20180214,000000,128.872,131.339,128.802,131.212,198817.48820199,0
+VIS.US,D,20180215,000000,132.13,132.989,131.122,132.989,189904.22220315,0
+VIS.US,D,20180216,000000,132.801,134.341,132.712,133.126,130653.28647588,0
+VIS.US,D,20180220,000000,131.793,133.067,131.793,131.793,168740.27981159,0
+VIS.US,D,20180221,000000,132.02,134.094,131.853,131.923,150007.228147,0
+VIS.US,D,20180222,000000,132.277,133.778,132.03,132.584,97391.611233187,0
+VIS.US,D,20180223,000000,133.294,133.68,132.514,133.68,76059.532233019,0
+VIS.US,D,20180226,000000,134.331,135.486,133.68,135.249,107664.15029684,0
+VIS.US,D,20180227,000000,135.397,136.147,133.61,133.61,85838.803053333,0
+VIS.US,D,20180228,000000,134.153,134.282,131.576,131.576,105583.71298302,0
+VIS.US,D,20180301,000000,131.656,132.395,128.842,129.463,179841.34746468,0
+VIS.US,D,20180302,000000,128.348,129.839,127.529,129.493,254156.71560112,0
+VIS.US,D,20180305,000000,128.762,131.27,128.308,130.994,93462.684095746,0
+VIS.US,D,20180306,000000,131.596,131.893,130.757,131.763,847651.59648926,0
+VIS.US,D,20180307,000000,130.233,132.04,130.233,131.793,91767.137813694,0
+VIS.US,D,20180308,000000,132.248,132.594,131.309,132.485,85170.308103419,0
+VIS.US,D,20180309,000000,133.226,135.339,133.047,135.329,103685.59247373,0
+VIS.US,D,20180312,000000,135.614,135.624,133.749,134.055,112805.48418435,0
+VIS.US,D,20180313,000000,134.4,134.963,133.186,133.502,99961.265305805,0
+VIS.US,D,20180314,000000,134.015,134.015,131.843,132.06,91817.781370506,0
+VIS.US,D,20180315,000000,132.395,133.047,131.596,132.248,241358.0759237,0
+VIS.US,D,20180316,000000,132.377,133.413,132.277,132.939,689704.47150536,0
+VIS.US,D,20180319,000000,132.544,132.544,130.964,132.04,182167.91246461,0
+VIS.US,D,20180320,000000,132.228,133.096,132.228,132.415,72906.464385931,0
+VIS.US,D,20180321,000000,132.395,133.867,132.06,132.732,95765.953059536,0
+VIS.US,D,20180322,000000,131.576,131.823,128.397,128.437,162706.60645306,0
+VIS.US,D,20180323,000000,128.575,129.326,126.353,126.463,201229.13437735,0
+VIS.US,D,20180326,000000,128.585,129.523,127.134,129.414,114438.23245597,0
+VIS.US,D,20180327,000000,129.898,130.422,127.075,127.499,165134.45856662,0
+VIS.US,D,20180328,000000,127.766,128.13,126.304,127.134,87005.630602271,0
+VIS.US,D,20180329,000000,127.806,129.997,127.569,129.029,118235.48634569,0
+VIS.US,D,20180402,000000,128.575,128.832,124.793,126.206,239469.07125463,0
+VIS.US,D,20180403,000000,126.818,128.15,126.285,128.15,176714.61426714,0
+VIS.US,D,20180404,000000,125.505,128.92,125.297,128.842,157600.72305533,0
+VIS.US,D,20180405,000000,129.424,130.392,129.226,130.116,131598.29524599,0
+VIS.US,D,20180406,000000,128.753,129.642,125.485,126.58,114941.62941067,0
+VIS.US,D,20180409,000000,127.617,128.13,126.038,126.216,76754.361832474,0
+VIS.US,D,20180410,000000,128.013,128.812,127.361,128.16,113622.87119129,0
+VIS.US,D,20180411,000000,127.242,128.16,127.134,127.322,89279.526303111,0
+VIS.US,D,20180412,000000,128.062,129.513,128.062,128.97,63423.964808532,0
+VIS.US,D,20180413,000000,129.68,129.76,128.111,128.625,65844.726824125,0
+VIS.US,D,20180416,000000,129.572,130.382,129.385,130.135,79280.462446234,0
+VIS.US,D,20180417,000000,131.083,131.616,130.797,131.172,121006.70177442,0
+VIS.US,D,20180418,000000,131.923,132.889,131.813,132.367,136359.80245742,0
+VIS.US,D,20180419,000000,132.1,132.564,131.212,131.923,85077.123958887,0
+VIS.US,D,20180420,000000,132.327,132.632,130.905,131.339,69440.419357747,0
+VIS.US,D,20180423,000000,131.676,131.823,130.629,131.122,57458.15381613,0
+VIS.US,D,20180424,000000,131.961,132.16,126.226,127.706,129475.31734446,0
+VIS.US,D,20180425,000000,127.913,128.397,126.343,127.953,209404.01731788,0
+VIS.US,D,20180426,000000,127.893,127.913,126.413,127.39,72916.593097294,0
+VIS.US,D,20180427,000000,127.222,127.499,126.423,127.292,67327.570167569,0
+VIS.US,D,20180430,000000,127.519,127.746,125.564,125.564,77914.099283458,0
+VIS.US,D,20180501,000000,125.327,126.067,123.283,125.05,192655.18020915,0
+VIS.US,D,20180502,000000,124.813,125.652,124.113,124.192,103247.01927175,0
+VIS.US,D,20180503,000000,123.915,124.942,122.216,124.438,112556.31788484,0
+VIS.US,D,20180504,000000,123.925,126.363,123.52,125.899,90522.319187266,0
+VIS.US,D,20180507,000000,126.353,127.272,126.353,126.897,57906.855729481,0
+VIS.US,D,20180508,000000,126.808,127.973,126.62,127.736,77791.541875974,0
+VIS.US,D,20180509,000000,128.23,129.336,127.993,129.049,97853.480471309,0
+VIS.US,D,20180510,000000,129.443,130.026,129.326,129.789,79330.093131911,0
+VIS.US,D,20180511,000000,129.918,130.579,129.572,130.116,75590.572896944,0
+VIS.US,D,20180514,000000,130.432,130.767,129.563,129.799,110300.65386445,0
+VIS.US,D,20180515,000000,129.207,129.493,128.832,129.375,134628.80568559,0
+VIS.US,D,20180516,000000,129.424,130.422,129.424,129.937,83379.551934563,0
+VIS.US,D,20180517,000000,129.918,131.043,129.918,130.52,83612.512295896,0
+VIS.US,D,20180518,000000,130.46,131.369,130.46,131.3,82216.77587017,0
+VIS.US,D,20180521,000000,132.307,133.58,132.297,133.116,100389.70979643,0
+VIS.US,D,20180522,000000,133.393,133.393,131.349,131.389,81158.325532808,0
+VIS.US,D,20180523,000000,130.836,131.202,130.283,131.192,87273.028582235,0
+VIS.US,D,20180524,000000,131.033,131.981,130.747,131.873,129245.39559652,0
+VIS.US,D,20180525,000000,131.536,131.942,131.309,131.696,61490.393809468,0
+VIS.US,D,20180529,000000,130.787,130.994,129.226,129.839,154172.15425918,0
+VIS.US,D,20180530,000000,130.599,131.863,130.45,131.586,134200.36119496,0
+VIS.US,D,20180531,000000,131.429,131.429,129.483,129.71,214851.23828853,0
+VIS.US,D,20180601,000000,130.619,131.419,130.619,131.142,57677.946852694,0
+VIS.US,D,20180604,000000,131.497,132.218,130.935,131.122,113423.33557746,0
+VIS.US,D,20180605,000000,131.092,131.596,130.846,131.596,100645.9661939,0
+VIS.US,D,20180606,000000,131.783,132.692,131.399,132.692,88933.124374519,0
+VIS.US,D,20180607,000000,132.959,133.275,132.277,133.028,165958.9356715,0
+VIS.US,D,20180608,000000,132.791,133.59,132.742,133.57,85351.612036805,0
+VIS.US,D,20180611,000000,133.58,134.212,133.423,133.827,68402.22644311,0
+VIS.US,D,20180612,000000,133.917,134.124,133.413,133.768,116213.79555778,0
+VIS.US,D,20180613,000000,133.807,133.817,132.622,132.652,113294.70094315,0
+VIS.US,D,20180614,000000,133.146,133.531,131.893,132.327,77790.529004838,0
+VIS.US,D,20180615,000000,131.686,132.277,130.668,132.14,103441.4905299,0
+VIS.US,D,20180618,000000,131.212,131.961,130.925,131.843,171943.9912155,0
+VIS.US,D,20180619,000000,130.402,130.48,128.664,129.424,93522.443492783,0
+VIS.US,D,20180620,000000,129.809,129.937,129.197,129.592,99461.919835644,0
+VIS.US,D,20180621,000000,129.365,129.365,127.726,128.043,536300.07356744,0
+VIS.US,D,20180622,000000,128.999,129.187,128.328,128.387,85823.609986289,0
+VIS.US,D,20180625,000000,127.489,127.676,125.86,126.62,173000.41581058,0
+VIS.US,D,20180626,000000,127.242,127.617,126.758,127.075,79447.586183712,0
+VIS.US,D,20180627,000000,127.449,128.703,125.929,125.959,172420.04064953,0
+VIS.US,D,20180628,000000,125.869,126.6,125.04,126.156,107184.04937828,0
+VIS.US,D,20180629,000000,126.66,127.766,126.463,126.473,194592.80269277,0
+VIS.US,D,20180702,000000,125.544,126.837,125.119,126.837,99378.864402473,0
+VIS.US,D,20180703,000000,127.312,127.746,126.236,126.502,71974.622940598,0
+VIS.US,D,20180705,000000,126.995,127.292,126.048,127.292,95493.490723889,0
+VIS.US,D,20180706,000000,127.134,128.052,126.551,127.666,66893.048450126,0
+VIS.US,D,20180709,000000,128.279,129.987,128.279,129.869,209272.34407016,0
+VIS.US,D,20180710,000000,130.175,130.619,129.533,130.194,90930.506255168,0
+VIS.US,D,20180711,000000,129.099,129.167,127.953,128.18,109135.85205779,0
+VIS.US,D,20180712,000000,129.197,129.622,128.26,129.493,140755.66318866,0
+VIS.US,D,20180713,000000,129.306,130.432,129.236,130.253,96002.964905414,0
+VIS.US,D,20180716,000000,130.54,130.777,129.276,129.493,89619.851004884,0
+VIS.US,D,20180717,000000,129.463,130.253,129.177,130.096,869966.16049159,0
+VIS.US,D,20180718,000000,130.53,131.566,130.233,131.449,95494.503595025,0
+VIS.US,D,20180719,000000,130.767,131.743,130.47,131.487,108050.05419975,0
+VIS.US,D,20180720,000000,131.251,131.833,130.866,131.319,73722.838521734,0
+VIS.US,D,20180723,000000,131.063,131.063,130.402,130.629,73223.493051571,0
+VIS.US,D,20180724,000000,131.122,131.773,130.293,130.836,92209.762500228,0
+VIS.US,D,20180725,000000,130.599,132.574,130.263,132.445,108313.40069517,0
+VIS.US,D,20180726,000000,132.357,133.798,132.357,133.62,100443.39196665,0
+VIS.US,D,20180727,000000,133.926,134.143,132.821,133.333,121644.81059025,0
+VIS.US,D,20180730,000000,133.383,134.153,132.08,132.188,88254.500713245,0
+VIS.US,D,20180731,000000,132.969,135.19,132.969,134.963,158290.48829909,0
+VIS.US,D,20180801,000000,134.736,134.736,133.116,133.433,128634.63430138,0
+VIS.US,D,20180802,000000,132.752,133.6,132.297,133.433,63743.019216446,0
+VIS.US,D,20180803,000000,133.502,133.788,132.821,133.62,150318.17958582,0
+VIS.US,D,20180806,000000,133.482,133.985,133.226,133.897,74519.968105947,0
+VIS.US,D,20180807,000000,134.292,135.072,134.153,134.805,83203.312356859,0
+VIS.US,D,20180808,000000,134.696,134.696,134.064,134.242,70325.668730814,0
+VIS.US,D,20180809,000000,134.41,134.666,133.6,133.67,59530.48816086,0
+VIS.US,D,20180810,000000,133.028,133.136,132.307,132.762,76249.95200663,0
+VIS.US,D,20180813,000000,132.889,133.028,131.517,131.971,140080.07814079,0
+VIS.US,D,20180814,000000,132.307,133.403,132.307,132.919,102771.98270886,0
+VIS.US,D,20180815,000000,132.13,132.277,130.668,132.16,139204.95747909,0
+VIS.US,D,20180816,000000,132.989,133.995,132.377,133.66,109115.59463507,0
+VIS.US,D,20180817,000000,133.453,134.746,133.453,134.529,95841.918394753,0
+VIS.US,D,20180820,000000,134.686,135.595,134.686,135.269,118350.95365522,0
+VIS.US,D,20180821,000000,135.506,136.632,134.854,136.532,78058.939855939,0
+VIS.US,D,20180822,000000,136.306,136.306,135.289,135.348,188006.10169385,0
+VIS.US,D,20180823,000000,135.18,135.279,134.549,134.736,85190.565526144,0
+VIS.US,D,20180824,000000,135.13,135.427,134.756,135.357,64105.627083217,0
+VIS.US,D,20180827,000000,135.822,137.006,135.822,136.849,73372.385108597,0
+VIS.US,D,20180828,000000,137.203,137.383,136.572,136.632,158777.67931563,0
+VIS.US,D,20180829,000000,136.789,137.076,136.523,136.898,435595.36084765,0
+VIS.US,D,20180830,000000,136.691,136.809,135.783,135.98,96357.469803095,0
+VIS.US,D,20180831,000000,135.763,136.256,135.566,136.039,66788.722723094,0
+VIS.US,D,20180904,000000,135.663,136.049,135.22,136.01,102560.29264137,0
+VIS.US,D,20180905,000000,135.683,136.759,135.476,136.701,63313.561854684,0
+VIS.US,D,20180906,000000,136.908,137.6,136.72,137.106,112771.04656572,0
+VIS.US,D,20180907,000000,136.681,137.253,136.01,136.632,97722.820094734,0
+VIS.US,D,20180910,000000,137.213,137.954,137.213,137.52,124496.04283874,0
+VIS.US,D,20180911,000000,137.006,137.817,136.681,137.411,131870.75758163,0
+VIS.US,D,20180912,000000,137.313,138.014,136.966,137.747,169286.21735403,0
+VIS.US,D,20180913,000000,138.28,138.833,137.974,138.27,92802.292114923,0
+VIS.US,D,20180914,000000,138.468,139.209,138.201,139.04,87929.369078515,0
+VIS.US,D,20180917,000000,139,139.475,138.754,138.903,89644.159912154,0
+VIS.US,D,20180918,000000,139.227,140.235,138.616,140.107,83895.103342905,0
+VIS.US,D,20180919,000000,139.84,140.679,139.613,139.81,99806.296021962,0
+VIS.US,D,20180920,000000,140.502,140.857,139.574,140.117,74332.586945744,0
+VIS.US,D,20180921,000000,140.551,140.926,140.176,140.274,164584.46953963,0
+VIS.US,D,20180924,000000,140.037,140.037,138.379,138.646,96634.996494422,0
+VIS.US,D,20180925,000000,138.793,138.942,138.201,138.3,145382.45853897,0
+VIS.US,D,20180926,000000,138.379,138.952,137.836,137.984,99246.178283627,0
+VIS.US,D,20180927,000000,138.241,138.793,137.727,138.082,59208.395139539,0
+VIS.US,D,20180928,000000,137.934,138.468,137.707,138.112,68346.518530617,0
+VIS.US,D,20181001,000000,139.484,139.81,138.349,138.843,212531.76338655,0
+VIS.US,D,20181002,000000,138.754,139.139,138.329,138.833,83876.871662452,0
+VIS.US,D,20181003,000000,139.356,140.206,139.169,139.524,110568.05184442,0
+VIS.US,D,20181004,000000,139.287,139.623,137.944,138.833,139247.49806681,0
+VIS.US,D,20181005,000000,138.893,139.327,137.096,137.944,119242.28025511,0
+VIS.US,D,20181008,000000,137.727,138.172,136.759,138.073,118184.84278889,0
+VIS.US,D,20181009,000000,137.717,137.717,135.96,136.059,156821.82515156,0
+VIS.US,D,20181010,000000,135.663,135.663,131.319,131.419,244755.24571462,0
+VIS.US,D,20181011,000000,130.836,131.873,128.101,128.565,505870.38602164,0
+VIS.US,D,20181012,000000,130.609,130.609,127.626,129.039,263378.90729651,0
+VIS.US,D,20181015,000000,128.95,130.273,128.95,129.453,144168.02604663,0
+VIS.US,D,20181016,000000,129.967,131.843,129.256,131.735,169798.73014895,0
+VIS.US,D,20181017,000000,131.923,132.188,130.076,130.885,274777.75906365,0
+VIS.US,D,20181018,000000,130.125,130.362,127.736,128.397,170909.8497854,0
+VIS.US,D,20181019,000000,128.654,129.079,127.302,127.736,244245.77153309,0
+VIS.US,D,20181022,000000,127.893,127.903,126.927,127.469,284387.88040422,0
+VIS.US,D,20181023,000000,124.863,126.126,123.462,125.317,531527.42477352,0
+VIS.US,D,20181024,000000,125.652,125.889,120.786,120.943,634205.2104667,0
+VIS.US,D,20181025,000000,121.625,122.898,121.279,122.109,177187.62508777,0
+VIS.US,D,20181026,000000,120.539,122.236,119.176,120.993,250938.82400132,0
+VIS.US,D,20181029,000000,122.553,122.938,117.518,119.156,214614.22644264,0
+VIS.US,D,20181030,000000,118.663,121.792,118.663,121.645,280050.76619888,0
+VIS.US,D,20181031,000000,122.82,124.063,122.612,122.671,144060.66170618,0
+VIS.US,D,20181101,000000,123.085,125.337,122.958,124.932,241704.47785228,0
+VIS.US,D,20181102,000000,125.85,126.353,124.29,124.853,213423.08998643,0
+VIS.US,D,20181105,000000,125.001,125.889,124.508,125.337,122121.87289541,0
+VIS.US,D,20181106,000000,125.258,126.748,125.258,126.64,117929.59926255,0
+VIS.US,D,20181107,000000,127.706,128.743,126.512,128.723,104741.00419768,0
+VIS.US,D,20181108,000000,128.328,128.98,127.835,128.397,69162.89266642,0
+VIS.US,D,20181109,000000,127.656,127.903,126.136,127.005,78215.934882056,0
+VIS.US,D,20181112,000000,126.955,126.955,124.359,124.557,85313.122933629,0
+VIS.US,D,20181113,000000,124.725,126.502,124.468,124.922,113954.08005285,0
+VIS.US,D,20181114,000000,126.028,126.492,123.718,124.537,126724.35933845,0
+VIS.US,D,20181115,000000,123.669,126.867,123.165,126.256,126030.54261013,0
+VIS.US,D,20181116,000000,125.742,126.463,125.159,126.106,75941.026310081,0
+VIS.US,D,20181119,000000,125.889,125.929,123.718,124.123,91046.986435834,0
+VIS.US,D,20181120,000000,122.463,122.848,121.072,121.555,183683.16768441,0
+VIS.US,D,20181121,000000,122.206,123.539,122.206,122.513,144484.04184113,0
+VIS.US,D,20181123,000000,121.782,123.066,121.782,122.226,33831.921692399,0
+VIS.US,D,20181126,000000,123.224,123.896,122.503,123.442,116227.97575368,0
+VIS.US,D,20181127,000000,122.79,123.085,122.039,122.948,192896.24353957,0
+VIS.US,D,20181128,000000,123.432,125.929,122.612,125.929,188558.1164631,0
+VIS.US,D,20181129,000000,125.652,126.473,124.793,125.792,110982.31613914,0
+VIS.US,D,20181130,000000,125.762,127.282,125.652,127.104,81693.121492738,0
+VIS.US,D,20181203,000000,129.513,130.175,127.776,128.496,138994.28028276,0
+VIS.US,D,20181204,000000,128.052,128.052,122.661,122.75,112358.80801328,0
+VIS.US,D,20181206,000000,120.598,122.149,118.633,122.119,279783.36821891,0
+VIS.US,D,20181207,000000,122.069,123.075,118.633,118.969,157635.16067395,0
+VIS.US,D,20181210,000000,118.959,119.285,116.619,118.998,180280.93353782,0
+VIS.US,D,20181211,000000,120.628,120.815,117.597,118.356,134396.8581954,0
+VIS.US,D,20181212,000000,119.946,120.835,119.107,119.107,146909.8682124,0
+VIS.US,D,20181213,000000,119.956,120.015,118.06,118.466,154039.46814034,0
+VIS.US,D,20181214,000000,117.34,118.336,116.412,116.836,225297.99118762,0
+VIS.US,D,20181217,000000,116.589,117.241,114.249,114.822,1822748.716566,0
+VIS.US,D,20181218,000000,115.928,116.964,114.941,115.464,327495.67596222,0
+VIS.US,D,20181219,000000,115.276,117.133,112.669,113.252,307126.83741261,0
+VIS.US,D,20181220,000000,112.532,113.44,110.044,111.249,317011.44683109,0
+VIS.US,D,20181221,000000,111.633,112.345,108.958,109.135,508695.28362059,0
+VIS.US,D,20181224,000000,108.108,108.681,105.986,106.065,315985.40837009,0
+VIS.US,D,20181226,000000,106.598,111.071,105.384,111.071,456945.67152827,0
+VIS.US,D,20181227,000000,109.106,112.285,108.188,112.285,359612.80682098,0
+VIS.US,D,20181228,000000,112.779,113.568,111.594,111.978,428375.61538859,0
+VIS.US,D,20181231,000000,112.659,113.262,111.87,113.144,421084.96894999,0
+VIS.US,D,20190102,000000,111.327,113.765,110.902,113.608,159443.13565213,0
+VIS.US,D,20190103,000000,112.809,112.828,110.083,110.33,225010.33578493,0
+VIS.US,D,20190104,000000,112.275,114.704,111.978,114.625,108306.31059722,0
+VIS.US,D,20190107,000000,114.911,116.263,113.992,115.415,895779.18139844,0
+VIS.US,D,20190108,000000,117.143,117.528,116.085,117.201,196757.30831089,0
+VIS.US,D,20190109,000000,117.665,118.593,117.488,118.109,101374.22054085,0
+VIS.US,D,20190110,000000,117.508,119.709,117.241,119.689,119096.4268115,0
+VIS.US,D,20190111,000000,118.979,119.601,118.426,119.532,190959.6339271,0
+VIS.US,D,20190114,000000,118.534,119.896,118.406,119.305,198110.50414889,0
+VIS.US,D,20190115,000000,119.512,119.699,118.544,119.048,144393.89631001,0
+VIS.US,D,20190116,000000,119.245,119.838,119.088,119.325,1826041.5606299,0
+VIS.US,D,20190117,000000,118.781,121.772,118.781,121.21,142376.25700663,0
+VIS.US,D,20190118,000000,122.167,124.013,122.167,123.52,273279.72265317,0
+VIS.US,D,20190122,000000,122.583,122.583,120.42,121.052,228468.27784402,0
+VIS.US,D,20190123,000000,121.832,122.286,119.798,120.963,99173.251561818,0
+VIS.US,D,20190124,000000,121.259,122.177,121.131,121.674,115946.39757781,0
+VIS.US,D,20190125,000000,122.76,123.649,122.681,123.155,104896.98635266,0
+VIS.US,D,20190128,000000,121.665,122.177,121.111,122.089,209189.28863699,0
+VIS.US,D,20190129,000000,122.543,123.747,122.129,123.609,202764.64701987,0
+VIS.US,D,20190130,000000,124.803,125.929,123.48,125.416,104927.37248674,0
+VIS.US,D,20190131,000000,125.613,126.6,125.278,125.959,229751.58557362,0
+VIS.US,D,20190201,000000,126.256,127.055,125.82,126.246,115955.51341804,0
+VIS.US,D,20190204,000000,126.383,127.835,126.156,127.835,102902.64308542,0
+VIS.US,D,20190205,000000,127.993,128.882,127.806,128.852,160033.63952455,0
+VIS.US,D,20190206,000000,128.654,129.326,128.486,128.792,108208.062097,0
+VIS.US,D,20190207,000000,127.913,128.496,126.937,127.825,93638.92367345,0
+VIS.US,D,20190208,000000,127.134,127.973,126.492,127.973,111983.03282174,0
+VIS.US,D,20190211,000000,128.358,128.882,128.358,128.782,76319.840115031,0
+VIS.US,D,20190212,000000,129.652,131.024,129.652,130.806,134720.97695899,0
+VIS.US,D,20190213,000000,131.231,131.933,130.964,131.616,102017.39371236,0
+VIS.US,D,20190214,000000,130.905,131.616,130.639,131.053,116156.06190301,0
+VIS.US,D,20190215,000000,131.725,132.879,131.546,132.879,132049.02290161,0
+VIS.US,D,20190219,000000,132.425,133.343,132.297,132.909,298740.26440462,0
+VIS.US,D,20190220,000000,132.939,133.62,132.869,133.59,1346807.6597488,0
+VIS.US,D,20190221,000000,133.265,133.473,132.622,133.086,135481.6431823,0
+VIS.US,D,20190222,000000,133.453,133.976,133.136,133.936,129352.75993696,0
+VIS.US,D,20190225,000000,135.21,135.357,134.321,134.36,100092.93855352,0
+VIS.US,D,20190226,000000,134.114,134.617,133.798,133.817,188800.19266465,0
+VIS.US,D,20190227,000000,133.66,134.439,133.256,134.262,82335.281793108,0
+VIS.US,D,20190228,000000,134.341,134.341,133.798,133.847,54156.193912016,0
+VIS.US,D,20190301,000000,134.913,135.062,133.463,134.212,179160.69806114,0
+VIS.US,D,20190304,000000,134.746,135.17,132.574,133.433,115916.01144373,0
+VIS.US,D,20190305,000000,133.433,133.719,132.594,132.594,90824.154785863,0
+VIS.US,D,20190306,000000,132.574,132.613,131.309,131.319,193536.37809767,0
+VIS.US,D,20190307,000000,131.102,131.389,129.453,130.392,188900.46690714,0
+VIS.US,D,20190308,000000,129.256,130.125,128.999,130.036,84141.231029009,0
+VIS.US,D,20190311,000000,128.753,131.329,128.387,131.329,107777.59186411,0
+VIS.US,D,20190312,000000,131.26,131.26,130.233,130.352,76357.316347071,0
+VIS.US,D,20190313,000000,130.836,131.873,130.797,131.439,108143.23834429,0
+VIS.US,D,20190314,000000,131.517,131.646,130.747,130.945,55503.312523204,0
+VIS.US,D,20190315,000000,131.192,131.487,130.49,130.767,150404.2736324,0
+VIS.US,D,20190318,000000,130.649,132,130.589,131.923,91593.936849399,0
+VIS.US,D,20190319,000000,132.544,132.781,130.935,131.319,67481.526580276,0
+VIS.US,D,20190320,000000,131.043,131.497,129.671,130.372,280401.21961201,0
+VIS.US,D,20190321,000000,129.947,132.03,129.928,131.773,170671.82506838,0
+VIS.US,D,20190322,000000,131.004,131.004,128.397,128.397,110603.50233419,0
+VIS.US,D,20190325,000000,128.387,129.424,128.269,128.832,81527.010626396,0
+VIS.US,D,20190326,000000,129.799,130.223,128.911,129.76,153053.94452478,0
+VIS.US,D,20190327,000000,129.928,130.333,128.882,129.839,99943.033625354,0
+VIS.US,D,20190328,000000,130.165,131.004,129.799,130.925,75980.528284393,0
+VIS.US,D,20190329,000000,131.715,132.228,131.556,132.13,151738.22491881,0
+VIS.US,D,20190401,000000,133.216,134.953,132.889,134.756,117700.69038577,0
+VIS.US,D,20190402,000000,134.795,135.111,134.36,134.676,75145.922468139,0
+VIS.US,D,20190403,000000,135.13,135.397,134.212,134.597,105916.94758684,0
+VIS.US,D,20190404,000000,134.597,135.832,134.597,135.367,87481.6800363,0
+VIS.US,D,20190405,000000,135.812,136.137,135.663,135.91,53692.298931623,0
+VIS.US,D,20190408,000000,135.072,135.476,134.43,135.427,126674.72865277,0
+VIS.US,D,20190409,000000,134.696,134.696,133.363,133.57,81696.160106146,0
+VIS.US,D,20190410,000000,133.807,133.946,132.969,133.847,63904.065727108,0
+VIS.US,D,20190411,000000,134.035,135.062,133.936,135.012,66806.954403545,0
+VIS.US,D,20190412,000000,136,136.612,135.773,136.612,53883.731576371,0
+VIS.US,D,20190415,000000,136.523,136.592,135.822,136.059,112014.43182696,0
+VIS.US,D,20190416,000000,136.552,136.908,136.227,136.839,60921.160230906,0
+VIS.US,D,20190417,000000,137.43,137.836,136.839,136.889,94907.038336012,0
+VIS.US,D,20190418,000000,137.648,138.507,137.51,138.359,92428.542665653,0
+VIS.US,D,20190422,000000,137.964,138.122,137.313,137.817,124202.31020923,0
+VIS.US,D,20190423,000000,138.191,139.356,137.984,139.06,499219.87414116,0
+VIS.US,D,20190424,000000,139.11,139.554,138.813,138.942,76269.196558219,0
+VIS.US,D,20190425,000000,137.61,137.61,135.683,136.296,203373.38257275,0
+VIS.US,D,20190426,000000,136.296,137.333,136.089,137.313,147600.64632731,0
+VIS.US,D,20190429,000000,137.42,138.102,137.213,137.697,83720.889507473,0
+VIS.US,D,20190430,000000,138.191,138.389,136.957,138.152,126595.72470414,0
+VIS.US,D,20190501,000000,138.666,138.803,137.056,137.056,101402.58093267,0
+VIS.US,D,20190502,000000,136.849,137.353,135.95,137.136,105230.22095648,0
+VIS.US,D,20190503,000000,137.797,139.08,137.797,138.932,67250.591961216,0
+VIS.US,D,20190506,000000,136.315,138.102,136.118,137.855,257803.05169155,0
+VIS.US,D,20190507,000000,136.335,136.414,134.035,135.062,233380.70285475,0
+VIS.US,D,20190508,000000,134.805,135.852,134.647,134.893,190557.52408602,0
+VIS.US,D,20190509,000000,133.62,134.953,132.869,134.666,229872.11723884,0
+VIS.US,D,20190510,000000,134.015,135.516,132.287,135.16,91426.813111921,0
+VIS.US,D,20190513,000000,132.08,132.594,130.51,131.27,216975.2290612,0
+VIS.US,D,20190514,000000,131.666,133.492,131.636,132.652,103342.22915855,0
+VIS.US,D,20190515,000000,131.626,133.393,131.419,132.939,80776.473114449,0
+VIS.US,D,20190516,000000,133.423,134.607,133.343,134.143,80431.084056994,0
+VIS.US,D,20190517,000000,132.712,134.035,132.495,132.564,96051.582719952,0
+VIS.US,D,20190520,000000,131.576,132.584,131.566,132.208,141155.74728747,0
+VIS.US,D,20190521,000000,133.236,133.966,133.019,133.877,60295.205868715,0
+VIS.US,D,20190522,000000,133.294,133.502,132.672,132.672,86506.285132109,0
+VIS.US,D,20190523,000000,131.29,131.536,129.819,130.579,75099.330395873,0
+VIS.US,D,20190524,000000,131.359,131.696,130.402,130.757,55155.897723478,0
+VIS.US,D,20190528,000000,130.905,131.202,129.523,129.523,50343.746955242,0
+VIS.US,D,20190529,000000,129.109,129.513,128.289,129.079,90102.990536866,0
+VIS.US,D,20190530,000000,129.336,130.125,128.98,129.543,65664.435761877,0
+VIS.US,D,20190531,000000,128.081,128.457,127.519,127.706,99386.967371563,0
+VIS.US,D,20190603,000000,127.519,129.296,127.499,128.516,257791.91010905,0
+VIS.US,D,20190604,000000,129.799,131.863,129.799,131.863,83119.244052551,0
+VIS.US,D,20190605,000000,132.445,133.076,131.853,133.057,71725.456641085,0
+VIS.US,D,20190606,000000,133.136,133.343,132,133.136,115249.54223608,0
+VIS.US,D,20190607,000000,133.62,134.726,133.522,134.183,174995.77194896,0
+VIS.US,D,20190610,000000,135.12,135.763,134.509,134.509,81393.311636414,0
+VIS.US,D,20190611,000000,135.339,135.446,133.047,133.56,55911.499591105,0
+VIS.US,D,20190612,000000,133.323,133.798,133.086,133.65,58171.215096038,0
+VIS.US,D,20190613,000000,134.064,134.617,133.699,134.539,218380.08132716,0
+VIS.US,D,20190614,000000,134.499,134.499,133.463,133.917,41630.016570244,0
+VIS.US,D,20190617,000000,133.917,133.936,133.343,133.343,43157.426243681,0
+VIS.US,D,20190618,000000,134.183,136.069,134.183,135.793,64568.509192474,0
+VIS.US,D,20190619,000000,135.93,136.039,135.16,135.91,60858.36222046,0
+VIS.US,D,20190620,000000,137.343,138.082,136.513,137.865,132841.08813015,0
+VIS.US,D,20190621,000000,137.677,138.172,137.036,137.136,60851.272122505,0
+VIS.US,D,20190624,000000,137.213,137.58,136.592,136.592,52277.317954308,0
+VIS.US,D,20190625,000000,136.651,136.651,135.713,135.832,66395.728722236,0
+VIS.US,D,20190626,000000,136.237,136.493,135.9,136.098,50203.970738442,0
+VIS.US,D,20190627,000000,136.414,136.839,136.059,136.701,62777.753023617,0
+VIS.US,D,20190628,000000,137.016,138.439,137.016,138.182,155101.96996224,0
+VIS.US,D,20190701,000000,139.722,139.85,137.954,138.636,136262.56682833,0
+VIS.US,D,20190702,000000,138.546,138.666,137.865,138.309,89009.089709736,0
+VIS.US,D,20190703,000000,138.616,138.971,138.191,138.942,119444.85448236,0
+VIS.US,D,20190705,000000,138.359,138.448,136.849,138.448,37833.775551649,0
+VIS.US,D,20190708,000000,137.817,138.014,137.046,137.323,43036.894578469,0
+VIS.US,D,20190709,000000,136.632,137.106,136.306,136.976,93082.857419659,0
+VIS.US,D,20190710,000000,137.45,137.875,136.592,136.651,81048.935450095,0
+VIS.US,D,20190711,000000,136.749,137.313,136.325,137.243,62899.297559965,0
+VIS.US,D,20190712,000000,137.619,139.761,137.619,139.643,82929.837150076,0
+VIS.US,D,20190715,000000,139.643,139.692,138.952,139.237,70554.577607602,0
+VIS.US,D,20190716,000000,139.149,140.423,139.149,140.117,86791.914792526,0
+VIS.US,D,20190717,000000,139.514,139.574,137.323,137.323,161733.23729115,0
+VIS.US,D,20190718,000000,137.58,137.717,136.849,137.648,48187.344306206,0
+VIS.US,D,20190719,000000,138.309,139.09,138.152,138.152,48018.194826454,0
+VIS.US,D,20190722,000000,138.3,139.01,137.925,138.29,67763.104756149,0
+VIS.US,D,20190723,000000,139.149,140.107,138.843,140.047,54342.562201084,0
+VIS.US,D,20190724,000000,139.347,141.153,139.218,141.074,90318.732088883,0
+VIS.US,D,20190725,000000,141.094,141.203,140.037,140.383,60789.486983196,0
+VIS.US,D,20190726,000000,140.393,140.62,140.027,140.482,54889.512614649,0
+VIS.US,D,20190729,000000,140.363,140.363,139.732,139.85,41307.923548923,0
+VIS.US,D,20190730,000000,139.05,140.492,138.576,140.492,56247.772808334,0
+VIS.US,D,20190731,000000,140.541,141.084,138.122,139.247,103208.53016857,0
+VIS.US,D,20190801,000000,138.99,139.899,136.217,136.532,113321.0355927,0
+VIS.US,D,20190802,000000,136.069,136.069,134.617,135.506,147044.58007352,0
+VIS.US,D,20190805,000000,133.206,133.206,130.895,131.743,123190.45194414,0
+VIS.US,D,20190806,000000,132.584,133.788,132.08,133.788,169010.71640497,0
+VIS.US,D,20190807,000000,132.16,133.768,131.172,133.67,57467.269656356,0
+VIS.US,D,20190808,000000,134.37,136.089,134.37,136.069,52342.141707026,0
+VIS.US,D,20190809,000000,135.427,135.526,134.094,134.627,77216.231070596,0
+VIS.US,D,20190812,000000,133.778,134.055,132.435,132.791,52237.815979995,0
+VIS.US,D,20190813,000000,132.594,135.595,132.594,134.252,80364.234562003,0
+VIS.US,D,20190814,000000,132.297,132.613,130.116,130.214,582222.63801304,0
+VIS.US,D,20190815,000000,130.422,130.678,129.069,130.135,85370.856588393,0
+VIS.US,D,20190816,000000,130.875,132.771,130.875,132.604,78896.584285603,0
+VIS.US,D,20190819,000000,134.074,134.341,133.739,133.946,49749.191598274,0
+VIS.US,D,20190820,000000,133.62,133.758,133.028,133.028,56987.168737783,0
+VIS.US,D,20190821,000000,134.124,134.36,133.768,133.985,66599.315820619,0
+VIS.US,D,20190822,000000,134.302,134.844,133.303,133.966,63475.621236481,0
+VIS.US,D,20190823,000000,133.323,134.045,129.789,130.343,90167.814289586,0
+VIS.US,D,20190826,000000,131.636,131.735,130.243,131.29,125114.90710298,0
+VIS.US,D,20190827,000000,132,132,130.422,130.56,57873.430981985,0
+VIS.US,D,20190828,000000,130.233,132.178,129.78,132.08,104210.2597223,0
+VIS.US,D,20190829,000000,133.492,134.627,133.492,134.39,55368.600662086,0
+VIS.US,D,20190830,000000,135.299,135.733,134.607,134.933,56498.964850119,0
+VIS.US,D,20190903,000000,133.739,133.877,132.257,133.106,56808.903417806,0
+VIS.US,D,20190904,000000,134.153,134.766,134.153,134.686,49821.105448946,0
+VIS.US,D,20190905,000000,136.266,138.112,136.266,137.193,74468.311678,0
+VIS.US,D,20190906,000000,137.6,137.934,137.106,137.411,101143.28592179,0
+VIS.US,D,20190909,000000,137.668,138.478,137.59,138.044,55338.214527999,0
+VIS.US,D,20190910,000000,137.757,139.169,137.126,139.159,43848.20435859,0
+VIS.US,D,20190911,000000,139.347,140.768,138.903,140.768,52965.057455809,0
+VIS.US,D,20190912,000000,141.054,141.32,140.136,140.807,79128.5317758,0
+VIS.US,D,20190913,000000,141.4,142.209,141.37,141.519,59523.398062906,0
+VIS.US,D,20190916,000000,140.857,141.697,140.857,141.41,43384.309378196,0
+VIS.US,D,20190917,000000,141.113,141.47,140.353,141.35,49909.2252378,0
+VIS.US,D,20190918,000000,140.6,141.044,139.623,141.026,82883.24507781,0
+VIS.US,D,20190919,000000,141.123,141.547,140.334,140.334,45047.443783889,0
+VIS.US,D,20190920,000000,140.689,140.768,139.199,139.574,54193.670144058,0
+VIS.US,D,20190923,000000,138.903,139.722,138.763,139.277,54196.708757466,0
+VIS.US,D,20190924,000000,139.692,140.057,137.658,138.221,94563.675020829,0
+VIS.US,D,20190925,000000,138.586,139.712,138.172,139.524,52927.581223769,0
+VIS.US,D,20190926,000000,139.583,139.87,138.754,139.514,40118.812834987,0
+VIS.US,D,20190927,000000,139.86,140.067,138.251,138.724,55384.806600264,0
+VIS.US,D,20190930,000000,139,139.564,138.99,139.11,56964.885572785,0
+VIS.US,D,20191001,000000,139.771,140.274,135.713,135.93,83398.796486152,0
+VIS.US,D,20191002,000000,134.676,134.676,132.405,133.482,103254.10936969,0
+VIS.US,D,20191003,000000,133.106,134.074,131.399,134.074,121655.95217274,0
+VIS.US,D,20191004,000000,134.302,135.585,134.232,135.516,44467.068622829,0
+VIS.US,D,20191007,000000,135.13,135.871,134.529,134.903,43430.901450463,0
+VIS.US,D,20191008,000000,133.6,134.064,132.702,132.702,96090.07182313,0
+VIS.US,D,20191009,000000,133.768,134.37,133.176,133.966,74339.677043699,0
+VIS.US,D,20191010,000000,133.778,135.526,133.778,135.032,51644.273494163,0
+VIS.US,D,20191011,000000,136.819,138.744,136.749,137.628,153387.1791286,0
+VIS.US,D,20191014,000000,137.323,137.58,137.136,137.253,39187.98426079,0
+VIS.US,D,20191015,000000,137.52,138.853,137.52,138.419,31443.571553165,0
+VIS.US,D,20191016,000000,138.092,139.08,138.092,138.419,247781.70466967,0
+VIS.US,D,20191017,000000,138.853,140.027,138.853,139.179,41704.969034325,0
+VIS.US,D,20191018,000000,138.783,139.247,138.152,138.399,302163.76884507,0
+VIS.US,D,20191021,000000,138.763,139.603,138.763,139.159,31228.842872285,0
+VIS.US,D,20191022,000000,139.347,140.571,138.961,140.107,52936.697063994,0
+VIS.US,D,20191023,000000,140.077,140.264,139.554,140.264,38537.720991329,0
+VIS.US,D,20191024,000000,140.462,140.492,139.416,140.294,46834.1484682,0
+VIS.US,D,20191025,000000,140.334,141.577,140.334,141.233,45271.288304996,0
+VIS.US,D,20191028,000000,141.736,142.229,141.577,141.577,55837.55999816,0
+VIS.US,D,20191029,000000,141.113,142.446,141.113,142.131,38561.017027463,0
+VIS.US,D,20191030,000000,142.318,142.526,141.38,142.368,42102.014519728,0
+VIS.US,D,20191031,000000,142.002,142.002,140.334,141.016,58315.042797382,0
+VIS.US,D,20191101,000000,141.953,143.918,141.953,143.918,50219.163805485,0
+VIS.US,D,20191104,000000,144.777,145.586,144.747,145.586,160042.75536477,0
+VIS.US,D,20191105,000000,145.883,146.494,145.694,145.961,79705.868323452,0
+VIS.US,D,20191106,000000,145.892,145.922,145.191,145.833,87407.740443354,0
+VIS.US,D,20191107,000000,146.89,147.294,146.07,146.336,82828.550036453,0
+VIS.US,D,20191108,000000,145.961,146.543,145.754,146.494,56878.791526207,0
+VIS.US,D,20191111,000000,145.656,146.741,145.636,146.573,62220.67389869,0
+VIS.US,D,20191112,000000,146.85,147.264,146.436,146.703,39076.568435805,0
+VIS.US,D,20191113,000000,145.922,146.436,145.636,145.991,71241.304237967,0
+VIS.US,D,20191114,000000,145.813,146.79,145.813,146.475,75165.167019727,0
+VIS.US,D,20191115,000000,147.324,147.768,147.176,147.481,69834.426229741,0
+VIS.US,D,20191118,000000,147.186,147.186,146.683,146.968,57817.723069493,0
+VIS.US,D,20191119,000000,147.501,147.501,146.543,146.9,241798.67486796,0
+VIS.US,D,20191120,000000,146.406,146.693,145.211,145.853,68256.372999493,0
+VIS.US,D,20191121,000000,145.941,145.951,145.32,145.428,47117.752386346,0
+VIS.US,D,20191122,000000,145.764,146.238,145.487,146.238,44968.439835262,0
+VIS.US,D,20191125,000000,146.78,147.738,146.553,147.472,37585.622123272,0
+VIS.US,D,20191126,000000,147.531,148.291,147.374,148.083,62342.218435038,0
+VIS.US,D,20191127,000000,148.074,148.083,147.462,148.055,102183.50457869,0
+VIS.US,D,20191129,000000,147.679,147.738,147.047,147.087,38193.344805011,0
+VIS.US,D,20191202,000000,147.324,147.422,144.934,145.004,99124.633747279,0
+VIS.US,D,20191203,000000,143.384,143.592,142.486,143.484,67200.96127554,0
+VIS.US,D,20191204,000000,143.986,145.418,143.908,143.908,73688.400903102,0
+VIS.US,D,20191205,000000,144.164,144.283,143.75,144.204,48970.293694511,0
+VIS.US,D,20191206,000000,145.656,146.297,145.656,145.971,75867.086717135,0
+VIS.US,D,20191209,000000,145.666,145.873,145.013,145.409,49601.312412384,0
+VIS.US,D,20191210,000000,145.3,145.666,144.924,145.043,741343.68064384,0
+VIS.US,D,20191211,000000,145.122,146.129,144.984,146.129,60360.029621433,0
+VIS.US,D,20191212,000000,146.149,147.729,145.704,147.264,96973.295453923,0
+VIS.US,D,20191213,000000,147.344,148.252,146.406,146.83,53502.892029148,0
+VIS.US,D,20191216,000000,147.442,147.659,146.939,146.997,90462.559790229,0
+VIS.US,D,20191217,000000,146.84,147.195,146.77,146.93,51109.477534232,0
+VIS.US,D,20191218,000000,146.959,146.959,146.021,146.287,263601.73894648,0
+VIS.US,D,20191219,000000,146.336,146.683,146.169,146.583,50510.870692721,0
+VIS.US,D,20191220,000000,147.127,147.571,146.8,147.403,57809.620100404,0
+VIS.US,D,20191223,000000,148.153,148.38,147.788,148.213,80328.784072234,0
+VIS.US,D,20191224,000000,148.272,148.272,147.699,147.719,51356.618091473,0
+VIS.US,D,20191226,000000,148.005,148.133,147.422,148.133,34734.389874781,0
+VIS.US,D,20191227,000000,148.32,148.32,147.729,147.876,61799.319506018,0
+VIS.US,D,20191230,000000,148.035,148.035,147.067,147.344,60432.956343243,0
+VIS.US,D,20191231,000000,147.137,147.669,146.87,147.205,129500.63912285,0
+VIS.US,D,20200102,000000,148.045,149.673,147.679,149.624,155004.73433317,0
+VIS.US,D,20200103,000000,148.183,149.555,147.501,149.486,84297.213183988,0
+VIS.US,D,20200106,000000,148.844,149.476,148.291,149.476,120095.11775181,0
+VIS.US,D,20200107,000000,149.101,149.664,148.547,149.21,111595.10317656,0
+VIS.US,D,20200108,000000,149.288,150.276,149.19,149.664,74456.157224365,0
+VIS.US,D,20200109,000000,150.306,150.404,149.891,150.187,65984.503040926,0
+VIS.US,D,20200110,000000,150.424,150.424,149.121,149.259,43976.838992891,0
+VIS.US,D,20200113,000000,149.624,150.591,149.367,150.523,119330.40004396,0
+VIS.US,D,20200114,000000,150.661,151.461,150.286,150.493,166828.99197753,0
+VIS.US,D,20200115,000000,150.563,151.332,150.394,150.78,65180.283358759,0
+VIS.US,D,20200116,000000,151.49,152.477,151.49,152.477,50951.46963698,0
+VIS.US,D,20200117,000000,152.477,153.051,152.21,152.34,55093.099713031,0
+VIS.US,D,20200121,000000,151.796,152.033,150.217,150.897,92750.635686975,0
+VIS.US,D,20200122,000000,151.283,151.569,150.068,150.118,62860.808456789,0
+VIS.US,D,20200123,000000,149.871,151.549,149.141,151.361,109262.46094982,0
+VIS.US,D,20200124,000000,151.786,151.786,149.545,150.581,108003.46212748,0
+VIS.US,D,20200127,000000,147.995,148.834,147.344,147.936,97567.850810891,0
+VIS.US,D,20200128,000000,148.518,149.683,147.936,149.051,148943.71345396,0
+VIS.US,D,20200129,000000,150.127,150.573,149.466,149.545,85778.030785158,0
+VIS.US,D,20200130,000000,148.262,149.793,147.738,149.654,64550.277512023,0
+VIS.US,D,20200131,000000,149.061,149.061,145.774,146.317,89553.001509893,0
+VIS.US,D,20200203,000000,146.78,148.183,146.297,146.465,68789.143217151,0
+VIS.US,D,20200204,000000,148.223,149.584,148.223,149.17,198731.3941554,0
+VIS.US,D,20200205,000000,150.78,151.638,150.118,151.638,56460.475746943,0
+VIS.US,D,20200206,000000,152.26,152.26,151.095,151.698,49944.675727566,0
+VIS.US,D,20200207,000000,151.254,151.342,150.533,150.581,67778.297823192,0
+VIS.US,D,20200210,000000,150.315,151.322,150.236,151.293,58913.649638895,0
+VIS.US,D,20200211,000000,152.113,152.764,151.698,152.033,42364.348144011,0
+VIS.US,D,20200212,000000,152.804,153.663,152.537,153.465,42018.959086557,0
+VIS.US,D,20200213,000000,152.814,153.415,152.527,152.852,50808.654806772,0
+VIS.US,D,20200214,000000,152.852,153.119,152.22,152.664,41382.876013003,0
+VIS.US,D,20200218,000000,152.162,152.408,151.313,151.885,69209.484738687,0
+VIS.US,D,20200219,000000,152.31,152.664,152.003,152.033,48557.04227093,0
+VIS.US,D,20200220,000000,151.708,152.834,150.829,151.915,78554.233841557,0
+VIS.US,D,20200221,000000,151.322,151.49,150.493,151.234,322991.4380194,0
+VIS.US,D,20200224,000000,146.643,147.571,145.941,146.673,99982.535599667,0
+VIS.US,D,20200225,000000,147.117,147.334,140.561,140.817,165965.01289832,0
+VIS.US,D,20200226,000000,141.647,143.078,139.267,139.465,236731.2805734,0
+VIS.US,D,20200227,000000,136.641,139.603,134.321,134.331,186881.81473264,0
+VIS.US,D,20200228,000000,129.879,132.859,128.989,132.791,1794226.2653697,0
+VIS.US,D,20200302,000000,133.57,136.641,131.102,136.542,236036.45097394,0
+VIS.US,D,20200303,000000,136.966,138.626,132.425,133.176,280356.65328202,0
+VIS.US,D,20200304,000000,135.446,138.813,134.39,138.744,141767.52145376,0
+VIS.US,D,20200305,000000,134.874,135.812,131.536,132.248,102139.95111984,0
+VIS.US,D,20200306,000000,128.24,131.132,127.332,130.609,212461.87527815,0
+VIS.US,D,20200309,000000,121.18,122.928,116.125,118.712,271666.21893315,0
+VIS.US,D,20200310,000000,122.671,124.665,117.982,124.665,280377.92357588,0
+VIS.US,D,20200311,000000,120.776,121.723,115.997,117.093,169027.93521428,0
+VIS.US,D,20200312,000000,107.812,112.275,102.915,104.949,742645.2200539,0
+VIS.US,D,20200313,000000,111.396,112.946,105.176,112.946,220229.58402191,0
+VIS.US,D,20200316,000000,100.042,106.055,97.0281,100.002,253450.74441916,0
+VIS.US,D,20200317,000000,101.335,104.584,97.7222,103.814,277274.48641447,0
+VIS.US,D,20200318,000000,96.1712,98.4429,89.4348,95.5995,304814.45260859,0
+VIS.US,D,20200319,000000,94.3397,97.9622,90.9484,96.8712,496896.34775464,0
+VIS.US,D,20200320,000000,97.3293,98.8872,91.752,92.0689,853471.55403806,0
+VIS.US,D,20200323,000000,91.7333,91.7333,86.4344,88.3696,319697.58108438,0
+VIS.US,D,20200324,000000,93.2153,98.9662,93.2153,98.8773,232967.45143116,0
+VIS.US,D,20200325,000000,100.042,107.437,98.4034,103.794,248961.69954339,0
+VIS.US,D,20200326,000000,105.205,110.952,105.008,110.508,261129.32050293,0
+VIS.US,D,20200327,000000,107.002,108.701,104.386,105.699,446471.5711085,0
+VIS.US,D,20200330,000000,105.621,107.605,103.962,107.437,919393.25906854,0
+VIS.US,D,20200331,000000,106.678,108.178,105.729,106.084,255994.06384224,0
+VIS.US,D,20200401,000000,101.455,102.491,99.5386,101.039,203685.34688272,0
+VIS.US,D,20200402,000000,100.526,103.626,99.8049,102.382,277297.7824506,0
+VIS.US,D,20200403,000000,101.839,102.836,99.3315,100.25,144947.93682152,0
+VIS.US,D,20200406,000000,104.762,108.228,104.722,107.526,218398.31300761,0
+VIS.US,D,20200407,000000,111.297,113.084,107.734,107.734,164781.9794112,0
+VIS.US,D,20200408,000000,109.244,112.412,108.662,111.861,288445.44217595,0
+VIS.US,D,20200409,000000,114.437,115.77,113.074,114.121,127457.67804108,0
+VIS.US,D,20200413,000000,113.588,113.588,109.511,110.518,203242.72219618,0
+VIS.US,D,20200414,000000,112.976,113.668,111.613,112.582,764484.74749332,0
+VIS.US,D,20200415,000000,109.905,110.014,107.615,109.175,254694.55017446,0
+VIS.US,D,20200416,000000,109.086,109.086,106.548,108.247,123178.2974905,0
+VIS.US,D,20200417,000000,112.088,113.578,111.693,113.272,167304.02854042,0
+VIS.US,D,20200420,000000,111.239,112.432,109.955,110.349,147404.14932688,0
+VIS.US,D,20200421,000000,107.684,108.809,107.102,107.536,120011.04944751,0
+VIS.US,D,20200422,000000,109.688,109.856,108.128,108.602,108764.12835079,0
+VIS.US,D,20200423,000000,109.491,111.741,109.491,109.678,90037.153913012,0
+VIS.US,D,20200424,000000,110.428,110.992,108.869,110.645,73607.371212203,0
+VIS.US,D,20200427,000000,111.327,114.358,111.317,113.716,144651.1655786,0
+VIS.US,D,20200428,000000,115.948,117.3,114.822,115.918,144325.02107274,0
+VIS.US,D,20200429,000000,118.653,119.916,117.508,118.939,136150.13813222,0
+VIS.US,D,20200430,000000,117.715,117.715,115.464,116.145,159725.72669913,0
+VIS.US,D,20200501,000000,114.002,114.002,111.703,112.462,85625.087243588,0
+VIS.US,D,20200504,000000,110.745,111.189,109.688,111.129,237629.69727123,0
+VIS.US,D,20200505,000000,112.127,113.499,111.731,111.731,141185.12055042,0
+VIS.US,D,20200506,000000,112.295,112.611,110.271,110.271,85122.703160017,0
+VIS.US,D,20200507,000000,111.821,112.936,111.347,111.761,151598.44870201,0
+VIS.US,D,20200508,000000,113.094,114.98,113.094,114.812,103706.86276759,0
+VIS.US,D,20200511,000000,113.658,114.239,112.482,113.331,135009.64523282,0
+VIS.US,D,20200512,000000,113.845,113.933,109.846,109.925,1408670.7901365,0
+VIS.US,D,20200513,000000,109.372,109.372,105.976,106.835,197467.3309774,0
+VIS.US,D,20200514,000000,105.295,107.991,103.112,107.991,148942.70058282,0
+VIS.US,D,20200515,000000,106.982,108.662,106.401,108.039,221101.66607021,0
+VIS.US,D,20200518,000000,111.703,115.918,111.703,115.266,125634.50999586,0
+VIS.US,D,20200519,000000,114.97,116.056,113.755,113.755,86607.572245732,0
+VIS.US,D,20200520,000000,115.573,116.906,115.316,115.988,122466.24908172,0
+VIS.US,D,20200521,000000,115.918,116.964,115.395,116.215,85559.250619734,0
+VIS.US,D,20200522,000000,116.273,116.273,115.188,116.145,80611.375119242,0
+VIS.US,D,20200526,000000,119.848,122.109,119.848,121.18,179826.15439764,0
+VIS.US,D,20200527,000000,123.836,125.317,122.444,125.278,279905.92562639,0
+VIS.US,D,20200528,000000,126.946,126.955,123.569,123.945,158794.89812494,0
+VIS.US,D,20200529,000000,122.948,123.776,121.615,123.056,128129.2116044,0
+VIS.US,D,20200601,000000,123.095,124.389,122.603,123.599,135140.30560939,0
+VIS.US,D,20200602,000000,124.369,125.366,123.984,125.001,184104.52207709,0
+VIS.US,D,20200603,000000,126.877,130.026,126.877,129.77,161403.04130073,0
+VIS.US,D,20200604,000000,129.839,131.142,129.019,131.142,146740.71873265,0
+VIS.US,D,20200605,000000,136.414,138.27,135.506,136.089,229861.98852747,0
+VIS.US,D,20200608,000000,138.014,138.646,137.55,138.507,565660.16919338,0
+VIS.US,D,20200609,000000,136.276,136.276,134.4,135.042,266997.89586626,0
+VIS.US,D,20200610,000000,134.657,134.676,131.28,131.873,476728.05769,0
+VIS.US,D,20200611,000000,125.86,126.857,121.959,122.089,273102.47020433,0
+VIS.US,D,20200612,000000,126.758,127.154,121.417,124.369,132614.20499563,0
+VIS.US,D,20200615,000000,120.429,126.738,120.203,125.84,140079.06526966,0
+VIS.US,D,20200616,000000,131.251,131.319,126.719,128.565,147105.3523417,0
+VIS.US,D,20200617,000000,128.802,128.862,127.172,127.409,106391.98414974,0
+VIS.US,D,20200618,000000,126.226,128.033,126.216,127.075,74968.670019298,0
+VIS.US,D,20200619,000000,128.792,128.792,124.606,125.475,178357.49125011,0
+VIS.US,D,20200622,000000,124.863,126.067,123.718,125.702,182599.39556865,0
+VIS.US,D,20200623,000000,127.154,127.154,125.505,125.82,215606.84015616,0
+VIS.US,D,20200624,000000,124.596,124.596,120.993,121.358,231721.61993359,0
+VIS.US,D,20200625,000000,120.736,122.74,119.522,122.641,143233.14598788,0
+VIS.US,D,20200626,000000,122.099,122.621,120.115,120.766,226253.12866908,0
+VIS.US,D,20200629,000000,122.049,124.508,121.585,124.508,472580.35038713,0
+VIS.US,D,20200630,000000,123.975,126.067,123.539,125.426,128181.88090348,0
+VIS.US,D,20200701,000000,126.531,127.399,124.478,124.508,73409.861340638,0
+VIS.US,D,20200702,000000,126.66,127.549,125.297,125.505,79396.942626901,0
+VIS.US,D,20200706,000000,127.439,128.15,126.561,127.312,63253.802457647,0
+VIS.US,D,20200707,000000,126.216,126.571,124.803,125.011,82370.732282876,0
+VIS.US,D,20200708,000000,125.011,125.712,123.925,125.11,85662.563475628,0
+VIS.US,D,20200709,000000,124.873,124.873,121.989,122.463,66880.893996491,0
+VIS.US,D,20200710,000000,122.336,124.123,122.336,123.993,58721.204123012,0
+VIS.US,D,20200713,000000,124.942,126.521,123.965,124.142,97673.18940906,0
+VIS.US,D,20200714,000000,123.886,126.917,123.422,126.917,80058.34747886,0
+VIS.US,D,20200715,000000,129.336,130.866,128.644,130.412,88381.109605273,0
+VIS.US,D,20200716,000000,129.69,130.994,129.187,130.333,63418.900452852,0
+VIS.US,D,20200717,000000,130.826,131.369,130.402,131.162,71055.948820037,0
+VIS.US,D,20200720,000000,130.727,131.162,129.405,129.76,56632.663840102,0
+VIS.US,D,20200721,000000,130.915,132.14,130.402,131.231,75580.444185582,0
+VIS.US,D,20200722,000000,130.797,132.317,130.402,132.287,55948.975823146,0
+VIS.US,D,20200723,000000,132.198,133.166,131.646,132.05,69771.628219296,0
+VIS.US,D,20200724,000000,131.803,132.218,130.668,130.984,90310.629119794,0
+VIS.US,D,20200727,000000,131.053,131.735,130.422,131.706,64600.921068834,0
+VIS.US,D,20200728,000000,131.192,131.725,130.48,130.649,76438.346037969,0
+VIS.US,D,20200729,000000,131.319,133.057,131.319,132.811,37663.613200762,0
+VIS.US,D,20200730,000000,131.803,132.02,130.757,131.715,101605.15515991,0
+VIS.US,D,20200731,000000,131.27,131.27,128.822,131.043,85678.769413808,0
+VIS.US,D,20200803,000000,131.556,132.327,130.658,131.863,63642.744973959,0
+VIS.US,D,20200804,000000,131.676,132.395,131.536,132.395,113415.23260837,0
+VIS.US,D,20200805,000000,133.226,135.062,133.226,134.923,73339.973232238,0
+VIS.US,D,20200806,000000,134.923,135.427,134.736,135.427,150855.00128802,0
+VIS.US,D,20200807,000000,135.072,137.55,135.072,137.48,414355.45312087,0
+VIS.US,D,20200810,000000,137.974,140.709,137.59,140.64,243068.81527279,0
+VIS.US,D,20200811,000000,142.426,143.484,140.916,141.253,180513.89389915,0
+VIS.US,D,20200812,000000,142.615,142.743,141.193,141.804,932101.75321483,0
+VIS.US,D,20200813,000000,141.291,141.864,140.502,141.064,104560.71313543,0
+VIS.US,D,20200814,000000,140.462,142.012,140.344,141.47,169076.55302883,0
+VIS.US,D,20200817,000000,141.795,141.864,140.551,140.709,102175.4016096,0
+VIS.US,D,20200818,000000,140.669,141.034,139.751,139.82,55462.797677755,0
+VIS.US,D,20200819,000000,140.067,140.749,139.366,139.603,41998.701663831,0
+VIS.US,D,20200820,000000,138.439,139.159,138.241,139.02,62044.434320987,0
+VIS.US,D,20200821,000000,138.576,139.623,138.576,139.307,55489.132327297,0
+VIS.US,D,20200824,000000,140.067,141.785,139.741,141.785,82979.467835751,0
+VIS.US,D,20200825,000000,142.328,142.426,140.798,141.577,111834.14076471,0
+VIS.US,D,20200826,000000,141.301,142.032,140.798,141.637,65167.116033988,0
+VIS.US,D,20200827,000000,142.269,143.137,141.716,142.081,109986.66381223,0
+VIS.US,D,20200828,000000,142.763,143.532,142.151,143.394,65438.565498498,0
+VIS.US,D,20200831,000000,143.187,143.354,141.854,141.864,86468.808900068,0
+VIS.US,D,20200901,000000,141.48,143.384,140.966,143.384,62516.432270471,0
+VIS.US,D,20200902,000000,143.918,145.813,143.286,145.477,91559.499230768,0
+VIS.US,D,20200903,000000,145.379,145.813,140.482,141.243,118626.45460427,0
+VIS.US,D,20200904,000000,142.476,143.177,139.653,141.33,107539.56714709,0
+VIS.US,D,20200908,000000,140.107,140.719,138.399,138.853,92907.630713091,0
+VIS.US,D,20200909,000000,140.067,141.963,139.85,140.867,181166.18291088,0
+VIS.US,D,20200910,000000,141.243,141.726,138.754,139.347,142523.12332139,0
+VIS.US,D,20200911,000000,139.86,141.509,139.682,140.719,147225.8840069,0
+VIS.US,D,20200914,000000,141.982,143.097,141.736,142.595,99811.360377644,0
+VIS.US,D,20200915,000000,143.335,143.74,142.743,142.88,145726.83472528,0
+VIS.US,D,20200916,000000,144.106,145.694,143.305,144.343,104540.45571271,0
+VIS.US,D,20200917,000000,142.397,145.25,141.894,144.56,389338.5489271,0
+VIS.US,D,20200918,000000,144.806,145.359,142.763,142.94,128260.88485211,0
+VIS.US,D,20200921,000000,140.284,140.314,136.779,138.191,320141.21864204,0
+VIS.US,D,20200922,000000,138.339,139.663,138.092,139.426,120577.24441266,0
+VIS.US,D,20200923,000000,139.909,141.016,136.74,136.829,76979.219224717,0
+VIS.US,D,20200924,000000,136.632,138.576,135.072,136.947,77846.236917331,0
+VIS.US,D,20200925,000000,136.404,139.455,136.375,138.971,91153.337905138,0
+VIS.US,D,20200928,000000,140.561,142.743,140.561,141.697,138682.31597279,0
+VIS.US,D,20200929,000000,141.657,142.012,140.235,140.679,70001.54996722,0
+VIS.US,D,20200930,000000,141.016,142.841,139.623,140.284,106609.75144403,0
+VIS.US,D,20201001,000000,141.282,141.824,139.426,140.393,93576.125663004,0
+VIS.US,D,20201002,000000,137.905,142.506,137.638,141.934,65160.025936034,0
+VIS.US,D,20201005,000000,143.05,144.51,143.05,144.333,48304.837358008,0
+VIS.US,D,20201006,000000,144.895,146.149,142.813,142.833,94943.501696915,0
+VIS.US,D,20201007,000000,144.648,146.346,144.648,145.843,112078.24270855,0
+VIS.US,D,20201008,000000,146.741,147.254,145.694,147.254,112983.74950433,0
+VIS.US,D,20201009,000000,148.035,148.774,147.452,147.768,118824.97734698,0
+VIS.US,D,20201012,000000,148.499,149.022,148.153,148.697,82821.4599385,0
+VIS.US,D,20201013,000000,147.581,148.43,146.721,147.117,93764.519694343,0
+VIS.US,D,20201014,000000,147.294,148.756,147.294,147.669,58737.410061191,0
+VIS.US,D,20201015,000000,146.1,148.301,145.636,148.301,81170.479986443,0
+VIS.US,D,20201016,000000,149.15,149.881,148.914,148.973,71250.420078193,0
+VIS.US,D,20201019,000000,149.2,149.821,146.731,147.176,116791.13210543,0
+VIS.US,D,20201020,000000,148.025,149.664,147.649,147.818,140956.21167363,0
+VIS.US,D,20201021,000000,147.669,148.547,146.465,146.465,63397.630158992,0
+VIS.US,D,20201022,000000,146.623,147.798,146.238,147.62,101264.83045814,0
+VIS.US,D,20201023,000000,148.36,148.884,147.294,148.36,54355.729525854,0
+VIS.US,D,20201026,000000,146.484,146.484,143.157,144.629,144869.94574404,0
+VIS.US,D,20201027,000000,144.52,144.52,141.707,141.726,71860.168502204,0
+VIS.US,D,20201028,000000,139.05,139.929,137.213,137.333,258187.94272332,0
+VIS.US,D,20201029,000000,137.253,140.156,136.839,139.06,66640.843537204,0
+VIS.US,D,20201030,000000,138.231,139.494,136.957,138.773,106697.87123288,0
+VIS.US,D,20201102,000000,140.59,142.713,140.067,142.683,129950.35390734,0
+VIS.US,D,20201103,000000,144.677,147.422,144.263,146.563,125763.14463016,0
+VIS.US,D,20201104,000000,145.694,148.499,144.411,145.537,133801.28996729,0
+VIS.US,D,20201105,000000,147.659,150.127,147.659,149.18,91346.796292159,0
+VIS.US,D,20201106,000000,148.963,149.91,148.587,149.496,74896.756168626,0
+VIS.US,D,20201109,000000,159.577,160.761,154.571,154.699,292758.24747404,0
+VIS.US,D,20201110,000000,155.321,157.78,154.718,157.128,224993.1169756,0
+VIS.US,D,20201111,000000,158.391,158.391,155.261,155.963,708375.73803065,0
+VIS.US,D,20201112,000000,155.044,155.667,153.07,154.166,210830.13987769,0
+VIS.US,D,20201113,000000,155.39,157.78,155.39,157.582,90607.40036271,0
+VIS.US,D,20201116,000000,161.284,161.847,159.26,161.767,212876.13957287,0
+VIS.US,D,20201117,000000,160.464,161.748,158.865,161.353,319806.97116709,0
+VIS.US,D,20201118,000000,162.164,162.982,160.366,160.366,137410.14982568,0
+VIS.US,D,20201119,000000,160.128,161.047,159.22,160.88,153971.60577421,0
+VIS.US,D,20201120,000000,160.642,161.037,159.359,159.704,94648.756196273,0
+VIS.US,D,20201123,000000,161.057,162.705,161.057,162.291,113564.12466539,0
+VIS.US,D,20201124,000000,164.809,166.072,164.058,165.361,336790.79437941,0
+VIS.US,D,20201125,000000,165.134,165.134,163.14,163.931,154036.42952692,0
+VIS.US,D,20201127,000000,164.325,164.769,163.347,163.871,54075.164221117,0
+VIS.US,D,20201130,000000,163.427,163.496,161.175,162.124,444273.64074288,0
+VIS.US,D,20201201,000000,163.791,164.443,161.837,161.867,117735.12800439,0
+VIS.US,D,20201202,000000,161.403,162.311,160.968,161.917,68664.560067394,0
+VIS.US,D,20201203,000000,162.211,163.801,161.807,162.498,127921.57302147,0
+VIS.US,D,20201204,000000,163.032,165.017,163.032,164.868,89109.363952223,0
+VIS.US,D,20201207,000000,164.868,164.868,163.654,164.048,84311.393379896,0
+VIS.US,D,20201208,000000,163.239,165.391,163.239,164.987,444919.8525278,0
+VIS.US,D,20201209,000000,165.835,166.161,164.187,165.282,111120.06661367,0
+VIS.US,D,20201210,000000,164.177,164.868,163.239,163.98,103978.31223209,0
+VIS.US,D,20201211,000000,163.249,164.601,162.943,164.148,133503.50585324,0
+VIS.US,D,20201214,000000,165.697,165.757,162.124,162.124,101835.07690783,0
+VIS.US,D,20201215,000000,163.624,165.224,162.696,164.71,93771.609792296,0
+VIS.US,D,20201216,000000,165.164,165.164,163.298,163.791,79699.791096634,0
+VIS.US,D,20201217,000000,164.463,164.888,163.921,164.838,89323.079761968,0
+VIS.US,D,20201218,000000,165.263,165.263,163.831,164.769,140894.42653432,0
+VIS.US,D,20201221,000000,161.59,164.621,161.324,164.128,156560.50439841,0
+VIS.US,D,20201222,000000,164.434,164.434,163.317,163.761,107000.71970261,0
+VIS.US,D,20201223,000000,164.7,165.381,164.424,164.7,54332.433489721,0
+VIS.US,D,20201224,000000,164.977,164.977,163.901,164.809,32004.702162637,0
+VIS.US,D,20201228,000000,166.014,166.053,164.68,164.72,105736.6565246,0
+VIS.US,D,20201229,000000,165.678,165.815,162.478,163.624,98116.826966729,0
+VIS.US,D,20201230,000000,164.118,165.164,164.118,164.73,49746.152984865,0
+VIS.US,D,20201231,000000,164.769,165.618,163.97,165.371,45535.647671552,0
+VIS.US,D,20210104,000000,165.787,165.787,160.564,161.62,211569.53580714,0
+VIS.US,D,20210105,000000,161.126,164.068,161.126,163.387,134397.87106654,0
+VIS.US,D,20210106,000000,163.95,169.381,163.95,168.038,708225.83310248,0
+VIS.US,D,20210107,000000,169.458,170.071,168.106,169.785,177121.7884639,0
+VIS.US,D,20210108,000000,170.427,170.752,167.504,169.311,388065.36990885,0
+VIS.US,D,20210111,000000,167.584,169.685,167.099,169.291,109362.7351923,0
+VIS.US,D,20210112,000000,169.39,171.818,168.926,171.571,938732.0076726,0
+VIS.US,D,20210113,000000,171.424,171.561,169.844,170.081,146216.05148408,0
+VIS.US,D,20210114,000000,171.058,171.878,170.427,170.762,156987.9360179,0
+VIS.US,D,20210115,000000,169.765,169.765,166.832,168.155,165246.88726273,0
+VIS.US,D,20210119,000000,169.588,170.387,169.251,169.261,258941.51884868,0
+VIS.US,D,20210120,000000,170.189,170.555,169.41,170.387,134449.52749448,0
+VIS.US,D,20210121,000000,170.18,170.298,168.916,169.163,119647.4287096,0
+VIS.US,D,20210122,000000,167.918,169.172,167.109,168.758,103017.09752381,0
+VIS.US,D,20210125,000000,168.185,168.482,165.658,167.584,138481.76748782,0
+VIS.US,D,20210126,000000,168.777,168.787,165.845,166.033,122411.55404037,0
+VIS.US,D,20210127,000000,163.761,163.871,160.87,162.104,305928.61085844,0
+VIS.US,D,20210128,000000,163.2,165.805,163.2,164.128,582375.58155461,0
+VIS.US,D,20210129,000000,163.11,163.644,160.04,160.494,286075.32371717,0
+VIS.US,D,20210201,000000,162.448,163.11,161.067,162.735,87624.494866508,0
+VIS.US,D,20210202,000000,164.73,166.695,164.621,166.072,326730.95825437,0
+VIS.US,D,20210203,000000,166.211,166.645,165.095,166.468,91414.658658286,0
+VIS.US,D,20210204,000000,167.03,168.59,166.803,168.492,96999.630103466,0
+VIS.US,D,20210205,000000,169.775,169.894,168.857,169.381,95887.497595884,0
+VIS.US,D,20210208,000000,170.387,171.384,170.032,171.384,316472.59938662,0
+VIS.US,D,20210209,000000,171.038,172.184,170.051,171.611,116711.11528567,0
+VIS.US,D,20210210,000000,172.559,172.697,170.525,171.364,113301.79104111,0
+VIS.US,D,20210211,000000,171.878,172.312,169.598,171.404,188216.77889018,0
+VIS.US,D,20210212,000000,170.584,172.5,170.584,172.262,57450.050847041,0
+VIS.US,D,20210216,000000,173.151,173.281,171.818,172.045,99377.851531337,0
+VIS.US,D,20210217,000000,171.532,171.532,170.14,171.404,108173.62447837,0
+VIS.US,D,20210218,000000,170.348,170.644,169.064,170.189,123264.39153708,0
+VIS.US,D,20210219,000000,171.118,173.428,171.118,173.121,121218.3918419,0
+VIS.US,D,20210222,000000,172.312,174.474,172.125,173.181,134631.84429901,0
+VIS.US,D,20210223,000000,173.181,173.971,170.249,173.575,208865.16987339,0
+VIS.US,D,20210224,000000,173.99,177.081,173.635,176.607,277900.44077666,0
+VIS.US,D,20210225,000000,176.311,176.627,172.145,172.647,212622.92178881,0
+VIS.US,D,20210226,000000,173.161,173.725,170.624,171.483,158313.78433523,0
+VIS.US,D,20210301,000000,174.247,177.091,173.922,176.142,147462.89585279,0
+VIS.US,D,20210302,000000,176.162,176.162,174.504,175.096,126562.29995665,0
+VIS.US,D,20210303,000000,175.165,177.238,174.869,174.908,315400.98172448,0
+VIS.US,D,20210304,000000,175.087,175.718,169.144,171.788,223255.03010583,0
+VIS.US,D,20210305,000000,173.665,176.281,169.341,175.817,196555.74695479,0
+VIS.US,D,20210308,000000,177.248,180.082,176.389,177.407,371683.19215145,0
+VIS.US,D,20210309,000000,178.541,179.519,177.258,177.358,440905.8442149,0
+VIS.US,D,20210310,000000,178.453,180.902,177.949,180.161,239927.90187934,0
+VIS.US,D,20210311,000000,181.039,182.156,179.855,180.842,232862.11283298,0
+VIS.US,D,20210312,000000,181.415,183.439,181.238,183.389,300122.83350557,0
+VIS.US,D,20210315,000000,184.021,184.812,182.175,184.692,210642.75871749,0
+VIS.US,D,20210316,000000,184.358,184.368,181.829,181.939,245742.79507245,0
+VIS.US,D,20210317,000000,182.037,183.686,181.129,183.389,247685.48191174,0
+VIS.US,D,20210318,000000,183.262,185.482,182.294,182.698,176809.82415395,0
+VIS.US,D,20210319,000000,183.015,183.015,180.241,181.642,277293.73096605,0
+VIS.US,D,20210322,000000,182.027,182.373,179.835,180.961,167105.50579772,0
+VIS.US,D,20210323,000000,180.023,181.079,176.666,177.209,187561.45126504,0
+VIS.US,D,20210324,000000,178.266,181.258,178.029,178.107,191864.12785175,0
+VIS.US,D,20210325,000000,177.495,181.385,175.866,180.931,178418.26351829,0
+VIS.US,D,20210326,000000,182.264,184.495,181.543,184.258,211018.53390903,0
+VIS.US,D,20210329,000000,184.101,185.345,183.122,183.646,270007.136012,0
+VIS.US,D,20210330,000000,183.449,185.216,183.242,184.762,151428.28635113,0
+VIS.US,D,20210331,000000,185.374,186.075,183.844,184.624,376871.11811123,0
+VIS.US,D,20210401,000000,185.354,185.868,184.475,185.858,216881.03204553,0
+VIS.US,D,20210405,000000,187.743,188.325,186.983,187.793,214313.40371519,0
+VIS.US,D,20210406,000000,187.981,189.126,187.447,187.684,157251.28251333,0
+VIS.US,D,20210407,000000,187.684,187.872,185.779,186.411,165711.79511426,0
+VIS.US,D,20210408,000000,186.381,187.032,185.147,187.032,116312.04405799,0
+VIS.US,D,20210409,000000,187.616,188.779,187.042,188.732,100907.28694705,0
+VIS.US,D,20210412,000000,188.712,189.54,188.365,189.333,232263.50599148,0
+VIS.US,D,20210413,000000,188.939,189.046,187.259,188.514,193872.6513149,0
+VIS.US,D,20210414,000000,188.751,190.045,188.592,188.799,178062.74574947,0
+VIS.US,D,20210415,000000,189.668,189.856,188.277,189.422,181825.56202057,0
+VIS.US,D,20210416,000000,190.686,191.199,189.422,190.271,119014.38424945,0
+VIS.US,D,20210419,000000,189.866,189.866,188.257,189.066,137527.64287749,0
+VIS.US,D,20210420,000000,188.919,189.096,185.799,186.845,151529.57346475,0
+VIS.US,D,20210421,000000,186.736,189.56,186.519,189.56,212268.41689114,0
+VIS.US,D,20210422,000000,189.768,191.189,188.642,188.76,154089.09882601,0
+VIS.US,D,20210423,000000,189.146,191.713,188.829,191.288,69831.387616332,0
+VIS.US,D,20210426,000000,192.167,192.759,190.814,190.913,123752.59542474,0
+VIS.US,D,20210427,000000,191.683,192.482,190.942,192.365,85950.218878318,0
+VIS.US,D,20210428,000000,192.235,192.582,191.535,191.772,189756.34301726,0
+VIS.US,D,20210429,000000,193.213,193.213,191.406,192.789,111146.4012632,0
+VIS.US,D,20210430,000000,191.762,192.285,190.913,191.249,119513.72971962,0
+VIS.US,D,20210503,000000,192.789,193.825,192.196,193.203,137282.52806252,0
+VIS.US,D,20210504,000000,192.403,193.658,191.416,193.658,166053.13268718,0
+VIS.US,D,20210505,000000,194.249,194.526,193.46,193.697,285242.74364319,0
+VIS.US,D,20210506,000000,194.062,194.733,192.936,194.703,246285.69400146,0
+VIS.US,D,20210507,000000,194.339,197.172,193.815,196.787,173623.33155936,0
+VIS.US,D,20210510,000000,197.952,199.048,196.333,196.472,125060.21206161,0
+VIS.US,D,20210511,000000,194.476,195,191.841,193.875,172663.12972222,0
+VIS.US,D,20210512,000000,193.173,193.618,188.542,188.672,262647.61433614,0
+VIS.US,D,20210513,000000,188.789,193.114,188.672,192.325,162052.29169906,0
+VIS.US,D,20210514,000000,193.795,195.612,193.203,195.276,132837.0366456,0
+VIS.US,D,20210517,000000,194.833,195.069,193.095,194.773,138880.83871549,0
+VIS.US,D,20210518,000000,194.645,194.852,191.999,191.999,252158.32084934,0
+VIS.US,D,20210519,000000,189.58,190.715,187.881,190.606,142766.21239408,0
+VIS.US,D,20210520,000000,191.1,191.742,190.242,191.13,139157.35253569,0
+VIS.US,D,20210521,000000,192.245,193.548,191.643,192.186,109418.4431048,0
+VIS.US,D,20210524,000000,193.351,193.737,192.365,193.361,88261.590811198,0
+VIS.US,D,20210525,000000,193.737,194.733,192.345,192.532,139933.21182604,0
+VIS.US,D,20210526,000000,192.858,193.46,192.413,193.371,85811.455532654,0
+VIS.US,D,20210527,000000,194.98,196.235,194.98,195.721,155996.33517553,0
+VIS.US,D,20210528,000000,196.52,196.52,195.188,196.027,127772.68096444,0
+VIS.US,D,20210601,000000,197.824,197.952,196.501,197.023,123422.39943433,0
+VIS.US,D,20210602,000000,197.429,197.429,195.8,196.205,119591.7207971,0
+VIS.US,D,20210603,000000,195.099,196.353,194.022,195.346,97836.261661993,0
+VIS.US,D,20210604,000000,196.353,196.609,195.237,196.303,119272.66638919,0
+VIS.US,D,20210607,000000,196.689,196.689,194.813,195.395,132035.85557685,0
+VIS.US,D,20210608,000000,195.365,196.422,194.596,196.056,81166.428501898,0
+VIS.US,D,20210609,000000,196.215,196.215,193.992,194.052,110495.12512262,0
+VIS.US,D,20210610,000000,195.01,195.385,192.809,192.996,84012.596394707,0
+VIS.US,D,20210611,000000,193.46,194.239,192.631,193.658,136533.00342172,0
+VIS.US,D,20210614,000000,193.48,193.687,191.831,192.612,191436.69623227,0
+VIS.US,D,20210615,000000,192.799,193.588,192.137,193.223,155288.33825131,0
+VIS.US,D,20210616,000000,193.104,193.163,190.833,191.446,146725.52566561,0
+VIS.US,D,20210617,000000,191.416,191.91,186.815,188.562,210855.46165609,0
+VIS.US,D,20210618,000000,186.736,187.684,185.838,186.154,256720.29244692,0
+VIS.US,D,20210621,000000,187.486,190.291,187.339,190.035,335845.78560931,0
+VIS.US,D,20210622,000000,189.895,191.278,189.076,190.725,156304.24800094,0
+VIS.US,D,20210623,000000,191.061,191.584,190.32,190.32,95010.351191907,0
+VIS.US,D,20210624,000000,191.713,192.226,190.586,191.9,197684.08540053,0
+VIS.US,D,20210625,000000,192.64,193.134,192.118,192.423,90906.197347898,0
+VIS.US,D,20210628,000000,192.858,192.858,190.616,191.376,107246.84738872,0
+VIS.US,D,20210629,000000,191.841,192.423,190.745,190.804,179733.98312426,0
+VIS.US,D,20210630,000000,190.804,192.384,190.626,192.127,209813.21725691,0
+VIS.US,D,20210701,000000,193.016,193.49,192.65,193.293,123725.24790406,0
+VIS.US,D,20210702,000000,193.568,193.815,192.709,193.41,91431.877467602,0
+VIS.US,D,20210706,000000,193.243,193.243,189.659,191.584,107649.97010094,0
+VIS.US,D,20210707,000000,191.179,193.173,190.843,192.976,94408.705736986,0
+VIS.US,D,20210708,000000,189.649,191.663,188.869,190.34,196904.17462564,0
+VIS.US,D,20210709,000000,192.265,193.638,192.167,193.49,104736.95271314,0
+VIS.US,D,20210712,000000,192.66,193.795,191.861,193.795,782450.04283666,0
+VIS.US,D,20210713,000000,193.066,193.351,191.545,191.703,464701.22581838,0
+VIS.US,D,20210714,000000,192.335,192.887,190.606,191.081,119554.24456507,0
+VIS.US,D,20210715,000000,190.063,192.048,189.768,191.366,100571.01372982,0
+VIS.US,D,20210716,000000,192.216,192.216,189.323,189.501,115805.60848987,0
+VIS.US,D,20210719,000000,186.332,186.805,183.844,185.769,231639.57737156,0
+VIS.US,D,20210720,000000,186.391,191.386,186.391,190.942,100375.52960052,0
+VIS.US,D,20210721,000000,191.93,193.707,191.93,192.986,776975.47434532,0
+VIS.US,D,20210722,000000,193.173,193.173,191.663,191.94,144717.00220246,0
+VIS.US,D,20210723,000000,192.829,193.134,191.831,192.878,173728.67015754,0
+VIS.US,D,20210726,000000,192.689,193.095,191.91,192.936,102044.74123303,0
+VIS.US,D,20210727,000000,191.88,192.679,190.705,191.979,62387.797636169,0
+VIS.US,D,20210728,000000,192.345,192.839,190.548,191.91,165995.39903241,0
+VIS.US,D,20210729,000000,193.056,194.032,192.394,193.351,78169.34280979,0
+VIS.US,D,20210730,000000,192.572,193.53,192.403,192.976,60820.885988418,0
+VIS.US,D,20210802,000000,193.628,195.592,191.653,191.683,121762.30364205,0
+VIS.US,D,20210803,000000,192.394,194.092,190.528,194.022,107040.22167692,0
+VIS.US,D,20210804,000000,192.809,193.43,191.347,191.347,92895.476259456,0
+VIS.US,D,20210805,000000,191.989,193.173,191.742,192.433,120896.29882057,0
+VIS.US,D,20210806,000000,193.548,194.022,192.956,193.233,86172.037657153,0
+VIS.US,D,20210809,000000,192.809,192.966,191.693,192.502,70672.070659404,0
+VIS.US,D,20210810,000000,192.896,194.793,192.602,194.289,212369.70400476,0
+VIS.US,D,20210811,000000,194.901,196.758,194.132,196.699,86629.85541073,0
+VIS.US,D,20210812,000000,196.619,197.153,195.543,196.402,97588.108233615,0
+VIS.US,D,20210813,000000,196.51,196.659,195.355,195.475,102751.72528613,0
+VIS.US,D,20210816,000000,194.901,195.879,193.638,195.869,122468.27482401,0
+VIS.US,D,20210817,000000,194.536,194.625,191.782,193.707,113053.63761273,0
+VIS.US,D,20210818,000000,192.878,193.925,191.505,191.613,59538.591129951,0
+VIS.US,D,20210819,000000,189.955,191.318,189.096,190.083,150186.50633811,0
+VIS.US,D,20210820,000000,190.152,191.376,189.768,190.913,299725.78802016,0
+VIS.US,D,20210823,000000,191.989,193.193,191.949,192.66,246107.42868148,0
+VIS.US,D,20210824,000000,193.173,194.389,193.173,193.756,55588.393698648,0
+VIS.US,D,20210825,000000,193.992,195.662,193.391,195.01,67108.790002143,0
+VIS.US,D,20210826,000000,194.833,195.01,193.608,194.022,81438.890837544,0
+VIS.US,D,20210827,000000,194.694,196.136,194.694,195.819,172307.61195339,0
+VIS.US,D,20210830,000000,196.293,196.293,195.168,195.493,57347.750862282,0
+VIS.US,D,20210831,000000,195.493,195.731,194.466,194.823,76854.63607496,0
+VIS.US,D,20210901,000000,195.405,195.405,193.52,194.496,98541.21997281,0
+VIS.US,D,20210902,000000,195.425,196.639,195.267,196.491,65906.511963437,0
+VIS.US,D,20210903,000000,196.273,196.273,195.168,195.178,57029.709325506,0
+VIS.US,D,20210907,000000,194.753,194.753,192.196,192.275,136413.48462763,0
+VIS.US,D,20210908,000000,191.772,192.64,190.922,192.206,111993.1615331,0
+VIS.US,D,20210909,000000,191.791,193.066,190.952,191.396,131016.9072138,0
+VIS.US,D,20210910,000000,192.482,192.482,190.252,190.271,76245.900522085,0
+VIS.US,D,20210913,000000,191.722,191.999,189.629,190.913,91120.926028779,0
+VIS.US,D,20210914,000000,191.555,191.565,188.128,188.485,114526.35224481,0
+VIS.US,D,20210915,000000,188.425,190.833,188.267,190.548,93206.42769828,0
+VIS.US,D,20210916,000000,190.548,190.705,189.106,189.432,52003.842747525,0
+VIS.US,D,20210917,000000,188.968,189.303,187.359,187.684,73868.691965351,0
+VIS.US,D,20210920,000000,184.712,185.641,183.262,185.453,176253.75790016,0
+VIS.US,D,20210921,000000,186.588,186.598,183.844,184.585,95515.773888887,0
+VIS.US,D,20210922,000000,185.67,187.783,185.67,186.519,261228.58187429,0
+VIS.US,D,20210923,000000,187.606,190.429,187.379,189.422,90590.181553394,0
+VIS.US,D,20210924,000000,188.789,190.142,188.789,189.778,64584.715130654,0
+VIS.US,D,20210927,000000,190.142,191.782,190.142,190.449,70386.440998988,0
+VIS.US,D,20210928,000000,189.698,190.142,187.556,187.941,74228.261218714,0
+VIS.US,D,20210929,000000,188.742,188.987,187.872,187.931,116714.15389907,0
+VIS.US,D,20210930,000000,188.751,189.106,184.298,184.368,104194.05378411,0
+VIS.US,D,20211001,000000,185.749,188.118,184.071,187.211,115065.19968929,0
+VIS.US,D,20211004,000000,187.022,187.941,185.068,186.154,164113.48446129,0
+VIS.US,D,20211005,000000,186.618,188.769,185.749,187.931,104716.69529041,0
+VIS.US,D,20211006,000000,185.946,188.602,185.127,188.582,72698.825803004,0
+VIS.US,D,20211007,000000,190.054,191.386,190.054,190.311,63108.961885166,0
+VIS.US,D,20211008,000000,190.172,190.568,189.55,190.113,61102.464164291,0
+VIS.US,D,20211011,000000,189.836,191.12,188.524,188.524,78247.333887279,0
+VIS.US,D,20211012,000000,188.929,189.678,187.931,188.257,49912.263851207,0
+VIS.US,D,20211013,000000,188.789,189.471,186.795,188.742,271590.25359793,0
+VIS.US,D,20211014,000000,190.369,192.206,190.035,192.118,54810.508666022,0
+VIS.US,D,20211015,000000,193.658,194.783,193.46,193.677,79358.453523724,0
+VIS.US,D,20211018,000000,192.443,194.062,192.137,194.062,103901.33402575,0
+VIS.US,D,20211019,000000,194.98,195.168,193.973,194.951,76086.879753698,0
+VIS.US,D,20211020,000000,195.178,196.343,194.655,196.205,665759.18497372,0
+VIS.US,D,20211021,000000,195.849,196.816,195.405,196.777,86793.940534798,0
+VIS.US,D,20211022,000000,197.093,198.052,196.589,197.073,104792.66062563,0
+VIS.US,D,20211025,000000,196.906,198.633,196.501,198.012,72222.776368976,0
+VIS.US,D,20211026,000000,198.09,198.456,196.56,196.56,847484.4727518,0
+VIS.US,D,20211027,000000,196.866,197.014,193.925,193.934,84410.654751246,0
+VIS.US,D,20211028,000000,194.369,196.709,194.369,196.709,49427.098576953,0
+VIS.US,D,20211029,000000,196.323,197.399,196.056,196.886,73260.969283612,0
+VIS.US,D,20211101,000000,197.32,198.426,196.995,198.269,51925.851670035,0
+VIS.US,D,20211102,000000,198.346,199.167,197.725,199.097,87156.54840157,0
+VIS.US,D,20211103,000000,198.259,199.177,197.31,199.028,69825.310389515,0
+VIS.US,D,20211104,000000,199.689,200.667,199.413,199.858,148364.35116403,0
+VIS.US,D,20211105,000000,201.882,203.294,201.329,202.089,80309.539520646,0
+VIS.US,D,20211108,000000,203.946,204.35,202.533,203.047,91861.334829364,0
+VIS.US,D,20211109,000000,203.392,203.816,202.415,203.332,88137.007661441,0
+VIS.US,D,20211110,000000,202.642,203.589,201.388,202.019,139781.28115561,0
+VIS.US,D,20211111,000000,202.593,202.603,201.408,201.635,247896.15910807,0
+VIS.US,D,20211112,000000,202.316,203.422,201.842,203.195,76442.397522514,0
+VIS.US,D,20211115,000000,203.993,204.163,202.879,203.313,75965.335217349,0
+VIS.US,D,20211116,000000,203.569,204.567,203.205,203.609,93273.27719327,0
+VIS.US,D,20211117,000000,203.501,203.501,201.615,202.483,593852.42439925,0
+VIS.US,D,20211118,000000,203.254,203.254,200.746,201.773,108017.64232339,0
+VIS.US,D,20211119,000000,201.349,202.139,200.796,201.052,879401.05512557,0
+VIS.US,D,20211122,000000,201.743,203.205,201.259,201.398,153066.09897841,0
+VIS.US,D,20211123,000000,201.526,202.346,200.519,201.595,89363.594607417,0
+VIS.US,D,20211124,000000,201.032,201.783,200.746,201.467,63762.263768035,0
+VIS.US,D,20211126,000000,196.491,196.936,194.249,195.425,144055.59735049,0
+VIS.US,D,20211129,000000,197.675,197.675,194.842,196.007,214171.60175612,0
+VIS.US,D,20211130,000000,194.339,194.99,190.479,190.725,281457.64420711,0
+VIS.US,D,20211201,000000,193.756,194.566,187.714,187.724,330665.96261862,0
+VIS.US,D,20211202,000000,188.959,194.002,188.789,193.391,206774.60384822,0
+VIS.US,D,20211203,000000,193.825,194.062,190.636,192.622,106785.99102174,0
+VIS.US,D,20211206,000000,194.279,197.261,193.835,195.968,673541.07391338,0
+VIS.US,D,20211207,000000,198.022,199.946,197.646,198.189,130626.95182635,0
+VIS.US,D,20211208,000000,198.583,199.068,197.892,198.663,79107.26148194,0
+VIS.US,D,20211209,000000,198.159,198.623,197.33,197.518,68793.194701696,0
+VIS.US,D,20211210,000000,198.446,198.761,197.093,198.012,80132.287071805,0
+VIS.US,D,20211213,000000,197.685,197.795,195.582,195.948,121223.45619758,0
+VIS.US,D,20211214,000000,194.606,196.639,193.253,193.944,130097.2202221,0
+VIS.US,D,20211215,000000,194.456,195.869,192.759,195.77,96576.249968522,0
+VIS.US,D,20211216,000000,197.073,197.577,194.379,195.128,126329.33959531,0
+VIS.US,D,20211217,000000,194.892,195.523,192.206,192.472,142134.18080508,0
+VIS.US,D,20211220,000000,189.995,189.995,187.369,189.234,774665.11528359,0
+VIS.US,D,20211221,000000,190.775,193.648,190.775,193.5,169262.92131789,0
+VIS.US,D,20211222,000000,193.351,194.428,193.312,194.428,62793.958961798,0
+VIS.US,D,20211223,000000,195,197.241,195,196.689,74224.209734168,0
+VIS.US,D,20211227,000000,197.043,198.801,196.56,198.801,59597.337655851,0
+VIS.US,D,20211228,000000,198.486,200.036,198.486,199.315,61013.331504303,0
+VIS.US,D,20211229,000000,198.96,200.075,198.96,199.739,99409.25053656,0
+VIS.US,D,20211230,000000,200.026,200.707,198.83,198.97,91306.281446709,0
+VIS.US,D,20211231,000000,198.811,200.559,198.476,199.759,45289.519985447,0
+VIS.US,D,20220103,000000,200.046,200.756,197.577,198.535,125956.60301718,0
+VIS.US,D,20220104,000000,199.63,202.513,199.63,202.109,117461.65279762,0
+VIS.US,D,20220105,000000,202.543,203.442,199.305,199.404,255857.32623885,0
+VIS.US,D,20220106,000000,200.056,200.815,199.187,199.819,162298.41938517,0
+VIS.US,D,20220107,000000,199.896,200.707,198.998,199.097,102654.48965704,0
+VIS.US,D,20220110,000000,198.326,198.326,195.079,197.093,127152.80382907,0
+VIS.US,D,20220111,000000,197.251,198.663,195.375,198.564,141659.14424218,0
+VIS.US,D,20220112,000000,199.325,200.115,198.308,198.89,112468.19809599,0
+VIS.US,D,20220113,000000,199.315,201.052,198.446,198.998,110673.39044259,0
+VIS.US,D,20220114,000000,197.636,197.942,195.682,197.863,126038.64557922,0
+VIS.US,D,20220118,000000,195.919,196.046,194.152,195.296,163005.40343825,0
+VIS.US,D,20220119,000000,195.475,195.612,192.502,192.612,133975.50380273,0
+VIS.US,D,20220120,000000,193.381,195.385,189.915,190.083,238644.59414974,0
+VIS.US,D,20220121,000000,189.708,191.505,187.476,188.03,232841.85541027,0
+VIS.US,D,20220124,000000,185.295,189.748,182.047,189.205,452760.48799336,0
+VIS.US,D,20220125,000000,186.48,188.702,183.075,187.003,136151.15100335,0
+VIS.US,D,20220126,000000,188.612,190.479,183.399,185.206,915611.19824585,0
+VIS.US,D,20220127,000000,186.48,188,181.919,182.798,189708.73807386,0
+VIS.US,D,20220128,000000,182.185,184.575,179.431,184.475,520647.16302812,0
+VIS.US,D,20220131,000000,183.933,187.379,183.182,187.229,164271.49235854,0
+VIS.US,D,20220201,000000,188.267,190.291,186.973,189.935,146328.48018021,0
+VIS.US,D,20220202,000000,189.895,190.922,188.632,190.725,100535.56324005,0
+VIS.US,D,20220203,000000,188.978,189.965,187.082,187.349,120235.90683974,0
+VIS.US,D,20220204,000000,186.391,187.279,184.051,185.699,98136.071518317,0
+VIS.US,D,20220207,000000,186.035,187.389,185.572,185.917,70103.849951979,0
+VIS.US,D,20220208,000000,186.115,188.582,186.115,188.267,95512.735275479,0
+VIS.US,D,20220209,000000,189.807,191.406,189.807,191.259,354207.11356692,0
+VIS.US,D,20220210,000000,189.026,191.752,186.944,187.862,110822.28249962,0
+VIS.US,D,20220211,000000,188.03,188.632,183.666,184.653,129977.70142802,0
+VIS.US,D,20220214,000000,184.752,185.631,182.975,184.288,106497.3227479,0
+VIS.US,D,20220215,000000,186.065,188.208,186.065,187.586,76634.843038399,0
+VIS.US,D,20220216,000000,187.082,188.987,186.707,188.562,150022.42121404,0
+VIS.US,D,20220217,000000,187.062,187.506,184.831,185.058,54517.788907652,0
+VIS.US,D,20220218,000000,184.772,186.115,182.975,183.409,121645.82346139,0
+VIS.US,D,20220222,000000,182.905,184.111,180.428,181.248,705957.00175732,0
+VIS.US,D,20220223,000000,182.175,182.195,177.368,177.682,289474.51925036,0
+VIS.US,D,20220224,000000,174.504,180.872,173.536,180.566,245197.87040116,0
+VIS.US,D,20220225,000000,181.218,185.256,181.218,184.831,162152.56594155,0
+VIS.US,D,20220228,000000,183.084,186.915,183.084,186.322,88073.196779859,0
+VIS.US,D,20220301,000000,185.936,186.668,182.412,183.409,98982.831788207,0
+VIS.US,D,20220302,000000,184.387,188.168,184.258,187.359,134191.24535474,0
+VIS.US,D,20220303,000000,188.869,188.869,186.322,186.993,69472.831234107,0
+VIS.US,D,20220304,000000,185.108,186.292,183.656,186.105,65188.386327848,0
+VIS.US,D,20220307,000000,185.789,186.48,180.675,180.793,113851.78006808,0
+VIS.US,D,20220308,000000,181.415,184.782,180.201,180.269,139734.68908335,0
+VIS.US,D,20220309,000000,183.824,185.285,183.202,184.071,87521.182010613,0
+VIS.US,D,20220310,000000,181.572,184.14,181.258,183.943,95831.789683391,0
+VIS.US,D,20220311,000000,185.453,185.888,182.501,182.59,96363.547029913,0
+VIS.US,D,20220314,000000,183.676,184.682,181.415,182.629,96208.577746069,0
+VIS.US,D,20220315,000000,184.041,185.789,183.212,185.492,76525.452955685,0
+VIS.US,D,20220316,000000,186.805,188.692,184.959,188.692,141863.74421169,0
+VIS.US,D,20220317,000000,187.408,191.347,187.408,191.347,92371.821882024,0
+VIS.US,D,20220318,000000,190.785,192.394,189.639,192.216,98799.502112548,0
+VIS.US,D,20220321,000000,191.831,192.916,190.932,192.245,65862.958504579,0
+VIS.US,D,20220322,000000,192.809,193.707,192.394,193.243,119264.56342009,0
+VIS.US,D,20220323,000000,192.552,192.739,191.149,191.219,215499.47581572,0
+VIS.US,D,20220324,000000,192.088,192.622,191.288,192.622,61059.92357657,0
+VIS.US,D,20220325,000000,193.223,193.46,191.91,193.341,82056.742230644,0
+VIS.US,D,20220328,000000,193.341,193.49,191.499,193.49,68260.424484038,0
+VIS.US,D,20220329,000000,194.606,196.185,194.21,195.928,140300.88404849,0
+VIS.US,D,20220330,000000,195.415,196.472,194.327,194.98,55393.922440492,0
+VIS.US,D,20220331,000000,194.723,195.672,191.979,191.999,135066.36601646,0
+VIS.US,D,20220401,000000,193.016,193.193,189.57,190.962,97885.892347669,0
+VIS.US,D,20220404,000000,190.942,191.144,189.086,190.992,56692.423237141,0
+VIS.US,D,20220405,000000,190.34,190.814,187.476,187.743,201282.81654756,0
+VIS.US,D,20220406,000000,186.203,186.361,184.49,185.779,86254.080219186,0
+VIS.US,D,20220407,000000,185.443,186.746,183.444,186.016,138259.94870898,0
+VIS.US,D,20220408,000000,185.936,186.696,184.505,184.732,200508.98299949,0
+VIS.US,D,20220411,000000,184.13,186.363,184.031,184.268,114630.67797185,0
+VIS.US,D,20220412,000000,185.394,186.954,183.302,183.982,146476.3593661,0
+VIS.US,D,20220413,000000,184.663,186.134,184.663,186.035,730682.19906388,0
+VIS.US,D,20220414,000000,186.421,186.983,185.423,185.463,70885.78646915,0
+VIS.US,D,20220418,000000,185.147,186.223,183.913,184.722,121237.63639349,0
+VIS.US,D,20220419,000000,185.108,188.751,184.782,188.505,77774.323066659,0
+VIS.US,D,20220420,000000,189.827,190.848,189.345,189.521,99102.350582282,0
+VIS.US,D,20220421,000000,191.376,191.491,186.855,187.299,78094.390345708,0
+VIS.US,D,20220422,000000,186.944,186.944,182.639,182.808,100817.14141592,0
+VIS.US,D,20220425,000000,181.702,183.262,178.948,183.005,113514.49397971,0
+VIS.US,D,20220426,000000,181.682,182.166,178.651,178.71,105153.24275013,0
+VIS.US,D,20220427,000000,178.681,180.792,177.712,179.105,160285.84443747,0
+VIS.US,D,20220428,000000,180.26,182.234,177.575,181.563,108056.13142657,0
+VIS.US,D,20220429,000000,181.119,182.284,176.548,176.874,706996.2075431,0
+VIS.US,D,20220502,000000,176.577,178.711,173.725,177.388,194519.87597095,0
+VIS.US,D,20220503,000000,177.338,179.332,176.844,178.394,105307.19916283,0
+VIS.US,D,20220504,000000,178.226,183.528,177.722,183.32,73180.952463849,0
+VIS.US,D,20220505,000000,181.494,182.131,176.558,178.019,92063.90905661,0
+VIS.US,D,20220506,000000,177.021,177.218,173.725,176.498,172205.31196864,0
+VIS.US,D,20220509,000000,174.208,174.984,171.078,171.769,180630.37407982,0
+VIS.US,D,20220510,000000,173.832,173.832,168.659,170.604,1819396.1131051,0
+VIS.US,D,20220511,000000,170.278,173.211,168.205,168.502,404186.22691311,0
+VIS.US,D,20220512,000000,167.494,170.101,165.825,169.094,501312.4659086,0
+VIS.US,D,20220513,000000,170.614,172.776,170.209,171.818,132891.73168695,0
+VIS.US,D,20220516,000000,171.295,172.727,170.128,171.354,80531.35829948,0
+VIS.US,D,20220517,000000,174.119,175.748,172.855,175.511,165529.47830974,0
+VIS.US,D,20220518,000000,173.695,174,168.62,168.946,142562.6252957,0
+VIS.US,D,20220519,000000,167.129,170.116,166.186,168.028,335538.88565503,0
+VIS.US,D,20220520,000000,169.024,169.108,163.15,166.448,172140.48821593,0
+VIS.US,D,20220523,000000,167.898,169.381,166.932,168.887,118191.93288683,0
+VIS.US,D,20220524,000000,167.918,168.699,165.063,168.285,131515.23981282,0
+VIS.US,D,20220525,000000,167.741,170.17,167.564,169.498,87904.047300108,0
+VIS.US,D,20220526,000000,170.871,173.932,170.871,173.121,93911.386009096,0
+VIS.US,D,20220527,000000,174.405,176.952,174.405,176.952,198799.25652153,0
+VIS.US,D,20220531,000000,175.382,176.604,173.971,175.452,51351.553735793,0
+VIS.US,D,20220601,000000,176.488,176.488,172.776,174.435,82229.943194941,0
+VIS.US,D,20220602,000000,175.008,178.296,174.484,178.206,84710.46460757,0
+VIS.US,D,20220603,000000,176.518,177.782,176.301,177.416,90395.710295238,0
+VIS.US,D,20220606,000000,178.957,179.467,178.064,178.414,52686.517893344,0
+VIS.US,D,20220607,000000,176.775,180.734,176.389,180.695,53601.140529362,0
+VIS.US,D,20220608,000000,179.342,179.688,177.041,177.308,41483.15025549,0
+VIS.US,D,20220609,000000,176.429,177.001,173.961,174,52511.291186777,0
+VIS.US,D,20220610,000000,170.861,171.07,168.62,168.62,76373.522285251,0
+VIS.US,D,20220613,000000,164.799,165.184,162.059,162.893,193456.36127791,0
+VIS.US,D,20220614,000000,163.467,164.522,161.067,162.311,145266.99122944,0
+VIS.US,D,20220615,000000,163.801,165.951,162.094,164.018,96170.088642892,0
+VIS.US,D,20220616,000000,160.455,160.741,156.94,157.75,684923.71974235,0
+VIS.US,D,20220617,000000,157.897,159.171,155.983,157.78,127761.53938195,0
+VIS.US,D,20220621,000000,159.477,161.213,159.083,160.337,226910.4820365,0
+VIS.US,D,20220622,000000,158.154,160.908,157.897,159.734,176579.90240602,0
+VIS.US,D,20220623,000000,159.941,160.159,157.345,159.337,140884.08577138,0
+VIS.US,D,20220624,000000,160.566,164.946,160.566,164.857,82700.334618269,0
+VIS.US,D,20220627,000000,165.63,165.937,164.141,164.877,173512.9966322,0
+VIS.US,D,20220628,000000,165.987,167.423,162.458,162.656,156648.63841191,0
+VIS.US,D,20220629,000000,162.656,162.656,160.229,161.487,62246.977822557,0
+VIS.US,D,20220630,000000,159.723,162.646,158.573,161.884,90837.886912553,0
+VIS.US,D,20220701,000000,161.706,163.955,160.556,163.47,73571.948306257,0
+VIS.US,D,20220705,000000,160.863,161.626,158.445,161.586,87363.913874832,0
+VIS.US,D,20220706,000000,161.576,163.092,160.09,162.181,64008.684742064,0
+VIS.US,D,20220707,000000,163.132,164.892,162.721,164.5,68210.143855938,0
+VIS.US,D,20220708,000000,164.332,164.728,162.578,163.876,82835.540074864,0
+VIS.US,D,20220711,000000,162.756,163.39,162.132,162.39,64976.311853065,0
+VIS.US,D,20220712,000000,161.784,164.024,161.358,161.834,109116.85744736,0
+VIS.US,D,20220713,000000,159.654,161.319,158.895,160.248,159812.8496946,0
+VIS.US,D,20220714,000000,157.939,159.316,156.987,159.158,77804.686294418,0
+VIS.US,D,20220715,000000,160.922,161.779,159.515,161.656,186414.01878158,0
+VIS.US,D,20220718,000000,163.004,163.836,160.526,160.922,69946.625876826,0
+VIS.US,D,20220719,000000,162.578,167.012,162.578,166.899,70361.323210112,0
+VIS.US,D,20220720,000000,166.671,168.871,166.492,168.435,83286.56126216,0
+VIS.US,D,20220721,000000,167.791,169.683,167.443,169.634,55462.489090163,0
+VIS.US,D,20220722,000000,170.129,170.605,168.107,168.821,54197.208175466,0
+VIS.US,D,20220725,000000,169.019,169.976,167.929,169.505,57331.149579811,0
+VIS.US,D,20220726,000000,168.911,169.918,168.147,168.514,42777.392072962,0
+VIS.US,D,20220727,000000,169.585,172.23,169.014,171.497,68381.673166543,0
+VIS.US,D,20220728,000000,172.37,175.551,172.21,175.442,66086.207392272,0
+VIS.US,D,20220729,000000,175.808,179.387,175.481,178.989,47746.697100779,0
+VIS.US,D,20220801,000000,178.107,179.842,177.483,179.317,252248.98618361,0
+VIS.US,D,20220802,000000,178.633,179.818,177.305,177.831,67325.254412407,0
+VIS.US,D,20220803,000000,178.593,179.981,177.393,179.426,160978.24001077,0
+VIS.US,D,20220804,000000,179.465,180.804,179.232,180.249,47632.680559024,0
+VIS.US,D,20220805,000000,178.831,180.704,178.698,180.635,44482.595219563,0
+VIS.US,D,20220808,000000,181.963,182.528,180.367,180.863,55039.719789319,0
+VIS.US,D,20220809,000000,180.625,180.625,179.317,179.773,43259.692134544,0
+VIS.US,D,20220810,000000,182.518,184.631,182.518,184.124,46011.224075835,0
+VIS.US,D,20220811,000000,185.482,186.909,184.73,184.916,38994.666276153,0
+VIS.US,D,20220812,000000,185.878,187.919,185.254,187.85,81379.558926612,0
+VIS.US,D,20220815,000000,186.789,188.593,186.75,188.465,79915.505810802,0
+VIS.US,D,20220816,000000,187.791,189.961,187.691,189.139,72388.396063083,0
+VIS.US,D,20220817,000000,187.225,187.979,186.443,187.245,45249.432137561,0
+VIS.US,D,20220818,000000,187.414,188.227,187.037,187.949,73057.360374443,0
+VIS.US,D,20220819,000000,186.502,186.621,184.778,185.174,33382.630831539,0
+VIS.US,D,20220822,000000,182.846,182.894,181.299,181.448,79815.615212273,0
+VIS.US,D,20220823,000000,181.398,182.989,181.289,181.606,61481.149900504,0
+VIS.US,D,20220824,000000,181.586,183.112,181.586,182.498,65239.65979464,0
+VIS.US,D,20220825,000000,183.37,185.472,183.37,185.432,56578.438605039,0
+VIS.US,D,20220826,000000,185.541,185.908,179.019,179.049,45452.240322453,0
+VIS.US,D,20220829,000000,177.979,179.237,177.245,178.137,131487.30653807,0
+VIS.US,D,20220830,000000,178.573,178.911,174.926,175.739,83984.786455917,0
+VIS.US,D,20220831,000000,176.274,176.611,174.034,174.242,43708.695329952,0
+VIS.US,D,20220901,000000,173.232,174.164,171.958,174.074,62838.249446172,0
+VIS.US,D,20220902,000000,175.917,176.205,171.746,172.399,92882.112696584,0
+VIS.US,D,20220906,000000,172.666,173.572,171.348,172.736,48315.77081361,0
+VIS.US,D,20220907,000000,172.21,176.185,172.21,175.937,32986.095425258,0
+VIS.US,D,20220908,000000,174.827,176.701,173.955,176.522,76905.67090766,0
+VIS.US,D,20220909,000000,177.909,179.505,177.909,179.149,22354.305155592,0
+VIS.US,D,20220912,000000,179.901,181.21,179.495,180.397,37947.328485518,0
+VIS.US,D,20220913,000000,176.522,177.483,173.192,173.796,115943.72400943,0
+VIS.US,D,20220914,000000,173.766,174.054,171.437,173.39,45188.892380877,0
+VIS.US,D,20220915,000000,173.074,174.47,171.18,171.696,42916.633513335,0
+VIS.US,D,20220916,000000,168.217,168.781,166.805,167.989,146685.8124536,0
+VIS.US,D,20220919,000000,166.77,170.665,166.77,170.407,108997.79592589,0
+VIS.US,D,20220920,000000,169.029,169.029,166.845,168.127,47071.678813751,0
+VIS.US,D,20220921,000000,169.377,170.922,166.007,166.007,49334.856717791,0
+VIS.US,D,20220922,000000,165.561,165.59,162.969,163.024,127756.03953444,0
+VIS.US,D,20220923,000000,161.309,161.309,157.909,159.921,170643.41216538,0
+VIS.US,D,20220926,000000,159.158,160.893,157.517,158.059,106620.60148009,0
+VIS.US,D,20220927,000000,159.594,160.242,156.591,157.741,206989.4640866,0
+VIS.US,D,20220928,000000,158.353,162.323,158.184,161.559,120563.13024507,0
+VIS.US,D,20220929,000000,159.906,160.046,156.979,158.363,252324.31388376,0
+VIS.US,D,20220930,000000,158.383,159.962,156.621,156.85,96670.467752719,0
+VIS.US,D,20221003,000000,158.662,162.664,157.975,161.639,129305.42612255,0
+VIS.US,D,20221004,000000,163.939,167.493,163.939,167.443,104924.62532638,0
+VIS.US,D,20221005,000000,165.442,167.857,164.847,166.687,60125.38095331,0
+VIS.US,D,20221006,000000,165.94,167.09,164.498,164.964,70012.692605183,0
+VIS.US,D,20221007,000000,163.082,163.087,160.633,161.34,58842.762406029,0
+VIS.US,D,20221010,000000,162.186,162.814,160.484,161.818,93413.199194508,0
+VIS.US,D,20221011,000000,160.992,163.75,160.295,161.43,85742.597905871,0
+VIS.US,D,20221012,000000,161.38,161.778,160.145,160.225,76836.58486065,0
+VIS.US,D,20221013,000000,156.91,164.277,156.163,163.481,83411.385965197,0
+VIS.US,D,20221014,000000,164.685,164.894,159.269,159.518,56005.332965096,0
+VIS.US,D,20221017,000000,162.405,164.158,162.405,163.54,54628.300836417,0
+VIS.US,D,20221018,000000,167.005,167.593,165.193,167.324,72304.732953575,0
+VIS.US,D,20221019,000000,166.039,167.214,164.438,165.681,84529.282944934,0
+VIS.US,D,20221020,000000,165.482,166.328,162.296,162.575,97580.453973421,0
+VIS.US,D,20221021,000000,162.615,167.214,162.585,166.816,93695.435538898,0
+VIS.US,D,20221024,000000,168.041,169.524,167.364,169.096,106790.80015868,0
+VIS.US,D,20221025,000000,168.862,171.804,168.862,171.615,94570.267766528,0
+VIS.US,D,20221026,000000,172.202,174.447,171.396,172.103,43221.332283967,0
+VIS.US,D,20221027,000000,173.576,175.797,173.517,173.765,134717.13225627,0
+VIS.US,D,20221028,000000,173.905,177.738,173.716,177.738,167862.32572557,0
+VIS.US,D,20221031,000000,176.424,178.266,176.077,177.151,125048.77976125,0
+VIS.US,D,20221101,000000,178.843,179.102,176.389,177.419,67482.609503693,0
+VIS.US,D,20221102,000000,176.762,179.44,173.556,173.626,99714.803552884,0
+VIS.US,D,20221103,000000,171.804,176.374,171.575,175.01,64643.171263156,0
+VIS.US,D,20221104,000000,177.29,178.007,174.686,177.479,64240.406942514,0
+VIS.US,D,20221107,000000,178.355,179.65,177.22,179.62,99915.683513304,0
+VIS.US,D,20221108,000000,179.809,181.88,178.714,180.705,84297.266590649,0
+VIS.US,D,20221109,000000,179.45,180.864,177.788,177.887,71430.905125748,0
+VIS.US,D,20221110,000000,183.363,186.519,183.169,186.33,143660.30809417,0
+VIS.US,D,20221111,000000,186.43,187.853,185.882,186.35,185350.93507973,0
+VIS.US,D,20221114,000000,185.743,187.555,184.966,185.066,99016.745690424,0
+VIS.US,D,20221115,000000,187.445,187.684,185.499,186.709,401754.89884099,0
+VIS.US,D,20221116,000000,186.081,186.41,184.797,185.066,54769.921208513,0
+VIS.US,D,20221117,000000,182.706,184.608,181.765,184.558,69250.353155389,0
+VIS.US,D,20221118,000000,185.952,186.741,184.717,185.862,53393.893479636,0
+VIS.US,D,20221121,000000,185.285,186.928,185.285,186.31,52948.944367306,0
+VIS.US,D,20221122,000000,187.276,188.033,186.838,187.664,49855.392976838,0
+VIS.US,D,20221123,000000,187.844,189.028,187.834,188.381,52698.848816583,0
+VIS.US,D,20221125,000000,188.501,189.493,188.501,189.088,22962.58827561,0
+VIS.US,D,20221128,000000,187.515,188.441,185.006,185.494,79979.351841421,0
+VIS.US,D,20221129,000000,185.773,186.778,185.364,186.48,41160.303890058,0
+VIS.US,D,20221130,000000,186.48,189.954,184.528,189.954,72768.765662145,0
+VIS.US,D,20221201,000000,190.572,191.03,188.595,189.875,90648.086539327,0
+VIS.US,D,20221202,000000,187.654,191.527,187.654,190.9,101731.6383555,0
+VIS.US,D,20221205,000000,189.616,189.616,187.167,187.545,68821.474439892,0
+VIS.US,D,20221206,000000,187.595,187.764,183.811,185.185,52698.848816583,0
+VIS.US,D,20221207,000000,184.648,186.151,184.648,184.916,51593.004634471,0
+VIS.US,D,20221208,000000,185.832,187.112,185.275,186.002,38131.034086924,0
+VIS.US,D,20221209,000000,185.464,186.43,184.329,184.419,41292.884663935,0
+VIS.US,D,20221212,000000,184.827,187.316,184.594,187.286,51960.614962039,0
+VIS.US,D,20221213,000000,192.334,192.334,187.147,188.302,65311.097131553,0
+VIS.US,D,20221214,000000,188.67,190.313,187.037,187.963,81756.135091336,0
+VIS.US,D,20221215,000000,185.82,185.82,182.2975,183.09,169887,0
+VIS.US,D,20221216,000000,181.36,182.5,180.43,182.11,135640,0
+VIS.US,D,20221219,000000,181.99,182.97,180.02,180.85,66705,0
+VIS.US,D,20221220,000000,180.82,182.13,180.4,181.16,63209,0
+VIS.US,D,20221221,000000,182.86,184.7059,182.49,184.43,105082,0
+VIS.US,D,20221222,000000,182.91,183,179.1098,181.86,53482,0
+VIS.US,D,20221223,000000,181.61,183.14,181.1,182.83,73077,0
+VIS.US,D,20221227,000000,183.11,184.149,182.5301,183.29,74074,0
+VIS.US,D,20221228,000000,183.36,184.0991,180.75,180.75,59168,0
+VIS.US,D,20221229,000000,181.93,183.94,181.93,183.5,68989,0
+VIS.US,D,20221230,000000,182.21,182.9,181.07,182.64,71314,0
+VIS.US,D,20230103,000000,183.67,184.335,181.495,183.08,118118,0
+VIS.US,D,20230104,000000,183.63,185.405,183.445,184.8,156850,0
+VIS.US,D,20230105,000000,183.7,183.97,182.35,182.76,74744,0
+VIS.US,D,20230106,000000,184.29,188.15,184.29,187.64,108425,0
+VIS.US,D,20230109,000000,188.55,190.13,187.115,187.14,129993,0
+VIS.US,D,20230110,000000,186.83,188.69,186.56,188.69,69063,0
+VIS.US,D,20230111,000000,189.35,190.64,188.9503,190.5,104934,0
+VIS.US,D,20230112,000000,191.36,192.4213,189.81,191.86,63959,0
+VIS.US,D,20230113,000000,190.32,192.206,189.955,192,101786,0
+VIS.US,D,20230117,000000,191.95,192.3924,190.52,190.7,59755,0
+VIS.US,D,20230118,000000,191.35,191.715,187.36,187.51,121996,0
+VIS.US,D,20230119,000000,186.2,186.435,183.7,183.81,211338,0
+VIS.US,D,20230120,000000,184.02,186.69,183.48,186.67,78139,0
+VIS.US,D,20230123,000000,187.05,189.6836,186.71,188.87,123120,0
+VIS.US,D,20230124,000000,187.72,190.32,185,189.81,143509,0
+VIS.US,D,20230125,000000,187.85,189.336,186.34,189.13,49050,0
+VIS.US,D,20230126,000000,190.32,190.32,187.87,190.11,59726,0
+VIS.US,D,20230127,000000,189.5,191.9004,189.5,191.07,44094,0
+VIS.US,D,20230130,000000,189.86,191.54,188.94,189.02,67728,0
+VIS.US,D,20230131,000000,189.49,192.81,189.48,192.81,45834,0
+VIS.US,D,20230201,000000,192.16,196.2,191.65,194.73,70297,0
+VIS.US,D,20230202,000000,195.93,197.83,194.95,196.68,48126,0
+VIS.US,D,20230203,000000,195.04,197.15,195.04,195.6,76111,0
+VIS.US,D,20230206,000000,194.67,195.3,194.27,194.94,51070,0
+VIS.US,D,20230207,000000,194.33,196.22,192.72,195.87,46822,0
+VIS.US,D,20230208,000000,194.85,195.6,194,194.61,40345,0
+VIS.US,D,20230209,000000,195.85,196.05,192.17,192.67,109086,0
+VIS.US,D,20230210,000000,192.18,193.65,191.7,193.65,40057,0
+VIS.US,D,20230213,000000,193.89,195.45,193.685,195.45,36482,0
+VIS.US,D,20230214,000000,194.67,195.745,193.11,195.15,64722,0
+VIS.US,D,20230215,000000,193.98,196.69,193.98,196.68,37954,0
+VIS.US,D,20230216,000000,194.54,196.42,194.095,194.9,42333,0
+VIS.US,D,20230217,000000,194.54,195.9,194.255,195.9,57539,0
+VIS.US,D,20230221,000000,194.39,194.515,190.86,191.04,59592,0
+VIS.US,D,20230222,000000,191.55,192.39,190.2237,190.99,203398,0
+VIS.US,D,20230223,000000,192.03,192.86,189.79,191.94,74100,0
+VIS.US,D,20230224,000000,189.81,190.88,189.086,190.71,98229,0
+VIS.US,D,20230227,000000,192.79,193.57,191.8624,192.2,105067,0
+VIS.US,D,20230228,000000,192.07,193.1,191.83,191.84,99304,0
+VIS.US,D,20230301,000000,191.65,193.51,191.65,192.72,45305,0
+VIS.US,D,20230302,000000,191.65,194.9422,191.3203,194.78,85616,0
+VIS.US,D,20230303,000000,195.73,197.23,194.46,196.87,353921,0
+VIS.US,D,20230306,000000,196.94,197.88,195.7525,195.92,197558,0
+VIS.US,D,20230307,000000,196,196.32,193.58,193.78,34899,0
+VIS.US,D,20230308,000000,194.02,194.5818,192.8036,194.17,38613,0
+VIS.US,D,20230309,000000,194.63,195.675,190.91,190.93,43385,0
+VIS.US,D,20230310,000000,190.64,190.9654,186.26,187,61320,0
+VIS.US,D,20230313,000000,184.84,186.77,183.97,185.32,106777,0
+VIS.US,D,20230314,000000,188.18,189.5278,185.74,187.74,220524,0
+VIS.US,D,20230315,000000,184.44,184.44,180.25,182.97,102385,0
+VIS.US,D,20230316,000000,181.44,185.9261,181.08,185.19,88335,0
+VIS.US,D,20230317,000000,184.81,184.81,181.2629,181.58,281193,0
+VIS.US,D,20230320,000000,182.39,184.89,182.39,184.1,101521,0
+VIS.US,D,20230321,000000,186.55,187.56,185.832,186.72,147072,0
+VIS.US,D,20230322,000000,186.79,187.396,182.94,182.94,36999,0
+VIS.US,D,20230323,000000,184.33,185.7319,181.21,182.48,131194,0
+VIS.US,D,20230324,000000,180.53,182.52,179.27,182.52,128674,0
+VIS.US,D,20230327,000000,183.58,184.7,182.7177,183.97,58004,0
+VIS.US,D,20230328,000000,183.63,185.6546,183.63,184.97,202848,0
+VIS.US,D,20230329,000000,186.75,187.41,186.1,187.41,83097,0
+VIS.US,D,20230330,000000,188.62,188.9404,187.42,187.94,50462,0
+VIS.US,D,20230331,000000,189.02,190.68,188.9921,190.51,43264,0
+VIS.US,D,20230403,000000,190.32,191.75,189.535,191.04,99863,0
+VIS.US,D,20230404,000000,191.3,191.3,185.67,186.27,137533,0
+VIS.US,D,20230405,000000,185.68,185.94,183.04,183.65,76766,0
+VIS.US,D,20230406,000000,183.54,184.14,182.72,183.36,183507,0
+VIS.US,D,20230410,000000,182.72,185.52,182.6,185.51,193981,0
+VIS.US,D,20230411,000000,186.07,187.54,186.01,186.81,269988,0
+VIS.US,D,20230412,000000,187.91,188.55,186.9425,187.43,58724,0
+VIS.US,D,20230413,000000,187.84,188.6,185.8322,188.19,53033,0
+VIS.US,D,20230414,000000,187.58,189.0146,186.9112,187.93,66432,0
+VIS.US,D,20230417,000000,188.16,189.51,188.15,189.51,73888,0
+VIS.US,D,20230418,000000,190.14,191.4438,189.55,190.08,50787,0
+VIS.US,D,20230419,000000,189.61,190.29,189.18,190.05,46019,0
+VIS.US,D,20230420,000000,188.8,190.6173,188.8,189.84,103486,0
+VIS.US,D,20230421,000000,190.14,190.14,188.77,189.5,41495,0
+VIS.US,D,20230424,000000,189.43,190.4932,189.17,189.77,31935,0
+VIS.US,D,20230425,000000,188.71,188.71,186.43,186.48,56246,0
+VIS.US,D,20230426,000000,185.49,185.9,182.59,182.94,50663,0
+VIS.US,D,20230427,000000,183.44,186.95,183.44,186.79,75790,0
+VIS.US,D,20230428,000000,186.54,188.82,186.54,188.55,87063,0
+VIS.US,D,20230501,000000,188.58,190.69,188.58,189.7,70387,0
+VIS.US,D,20230502,000000,189.17,189.17,186,188.2,47135,0
+VIS.US,D,20230503,000000,188.6,190.15,187.75,187.86,58481,0
+VIS.US,D,20230504,000000,187.26,187.765,184.51,185.31,68802,0
+VIS.US,D,20230505,000000,186.94,189.12,186.94,188.67,83744,0
+VIS.US,D,20230508,000000,189.31,189.76,187.51,188.17,49252,0
+VIS.US,D,20230509,000000,187.7,188.7,187.48,188.33,38817,0
+VIS.US,D,20230510,000000,189.83,189.83,185.985,188.06,59128,0
+VIS.US,D,20230511,000000,186.87,187.305,185.84,186.97,132827,0
+VIS.US,D,20230512,000000,187.79,188.35,185.675,187.01,42190,0
+VIS.US,D,20230515,000000,187.14,188.675,186.45,188.06,83911,0
+VIS.US,D,20230516,000000,187.1,187.14,185.46,185.46,103652,0
+VIS.US,D,20230517,000000,186.43,189.14,186.39,188.53,119090,0
+VIS.US,D,20230518,000000,188.17,190.37,188.04,190.2,86874,0
+VIS.US,D,20230519,000000,191,191.78,188.6,189.32,42538,0
+VIS.US,D,20230522,000000,189.49,190.29,188.5,189.63,32591,0
+VIS.US,D,20230523,000000,188.85,189.48,187.106,187.27,36728,0
+VIS.US,D,20230524,000000,186.51,186.515,184.5,184.84,71568,0
+VIS.US,D,20230525,000000,185.13,186,183.952,185.68,56155,0
+VIS.US,D,20230526,000000,186,187.63,185.95,187.2,52983,0
+VIS.US,D,20230530,000000,187.79,188,186.1001,186.92,75260,0
+VIS.US,D,20230531,000000,186.26,186.26,183.72,184.11,55050,0
+VIS.US,D,20230601,000000,184.34,186.89,183.97,186.52,81172,0
+VIS.US,D,20230602,000000,188.54,192.8199,188.54,192.55,113780,0
+VIS.US,D,20230605,000000,192.36,192.36,190.44,191.06,65025,0
+VIS.US,D,20230606,000000,190.61,193.17,190.28,192.88,138624,0
+VIS.US,D,20230607,000000,193.23,196.07,192.68,195.95,94588,0
+VIS.US,D,20230608,000000,195.77,196.59,194.93,196.25,51541,0
+VIS.US,D,20230609,000000,196.21,196.2403,194.49,195.61,58006,0
+VIS.US,D,20230612,000000,195.9,197.55,195.49,197.32,27492,0
+VIS.US,D,20230613,000000,198.02,199.69,197.8185,199.44,207747,0
+VIS.US,D,20230614,000000,199.81,200.38,197.8442,198.58,53062,0
+VIS.US,D,20230615,000000,198.33,201.8,198.33,201.62,44418,0
+VIS.US,D,20230616,000000,202.15,202.82,200.7,201.18,139363,0
+VIS.US,D,20230620,000000,200.08,200.45,199.11,200,69113,0
+VIS.US,D,20230621,000000,199.01,201.688,198.87,201.16,42195,0
+VIS.US,D,20230622,000000,200.29,200.59,199.43,199.81,31197,0
+VIS.US,D,20230623,000000,197.92,198.8912,197.65,198.11,32906,0
+VIS.US,D,20230626,000000,197.84,200.336,197.84,199.73,66622,0
+VIS.US,D,20230627,000000,200.27,202.79,200.07,202.61,68477,0
+VIS.US,D,20230628,000000,202.74,203.02,202,202.72,126399,0
+VIS.US,D,20230629,000000,202.06,203.9,201.68,203.87,163836,0
+VIS.US,D,20230630,000000,205.21,206.09,204.567,205.53,63828,0
+VIS.US,D,20230703,000000,204.73,205.78,204.1804,205.59,78409,0
+VIS.US,D,20230705,000000,204.54,204.87,203.8,204.26,180744,0
+VIS.US,D,20230706,000000,202.36,203.1099,200.995,202.15,52549,0
+VIS.US,D,20230707,000000,202.05,204.845,202.05,203.1,54609,0
+VIS.US,D,20230710,000000,203.17,205.86,203.17,205.86,69447,0
+VIS.US,D,20230711,000000,206.53,208.59,206.4602,208.31,138454,0
+VIS.US,D,20230712,000000,209.8,210.25,208.19,208.39,109495,0
+VIS.US,D,20230713,000000,208.71,209.25,208,209.01,40182,0
+VIS.US,D,20230714,000000,209.06,209.06,207.175,208.16,672627,0
+VIS.US,D,20230717,000000,207.88,209.76,207.5301,209.09,799889,0
+VIS.US,D,20230718,000000,209.1,211.14,209.1,210.69,125277,0
+VIS.US,D,20230719,000000,210.84,211.12,209.49,210.72,128286,0
+VIS.US,D,20230720,000000,210.78,211.5999,210.04,211.09,175892,0
+VIS.US,D,20230721,000000,211.4,211.4,210.12,210.12,39077,0
+VIS.US,D,20230724,000000,209.93,211.18,209.93,210.52,54901,0
+VIS.US,D,20230725,000000,209.09,210.6054,208.9879,210.29,156219,0
+VIS.US,D,20230726,000000,210.82,211.7078,210.69,211.68,47934,0
+VIS.US,D,20230727,000000,212.1,212.1,208.98,209.62,96147,0
+VIS.US,D,20230728,000000,211.07,211.42,210.515,210.99,117805,0
+VIS.US,D,20230731,000000,211.63,212.117,211.31,211.99,49340,0
+VIS.US,D,20230801,000000,211.4,213,211.4,212.6,96226,0
+VIS.US,D,20230802,000000,211.04,212.1,210,210.42,58994,0
+VIS.US,D,20230803,000000,209.35,209.9391,208.715,208.78,50105,0
+VIS.US,D,20230804,000000,209.72,209.9405,207.5456,207.75,66878,0
+VIS.US,D,20230807,000000,208.23,210.2,208.23,210.12,43351,0
+VIS.US,D,20230808,000000,208.77,209.29,207.19,209.02,56403,0
+VIS.US,D,20230809,000000,209.05,209.57,207.98,208.59,40291,0
+VIS.US,D,20230810,000000,209.29,210.43,207.49,208.08,51006,0
+VIS.US,D,20230811,000000,207.5,208.72,207.5,208.27,58796,0
+VIS.US,D,20230814,000000,208.06,208.78,207.5006,208.78,42340,0
+VIS.US,D,20230815,000000,207.27,207.44,205.94,205.97,46527,0
+VIS.US,D,20230816,000000,205.52,207.19,204.6,204.6,68398,0
+VIS.US,D,20230817,000000,205.13,205.45,202.5,202.57,63935,0
+VIS.US,D,20230818,000000,201.5,203.31,201,203.07,91846,0
+VIS.US,D,20230821,000000,203.24,203.54,201.35,202.83,57142,0
+VIS.US,D,20230822,000000,203.48,204,201.88,202.4,110167,0
+VIS.US,D,20230823,000000,202.54,204.77,202.53,204.55,47006,0
+VIS.US,D,20230824,000000,204.33,205.339,202.14,202.14,108136,0
+VIS.US,D,20230825,000000,202.98,204.26,201.32,203.5,39619,0
+VIS.US,D,20230828,000000,204.49,205.96,204.49,205.16,131283,0
+VIS.US,D,20230829,000000,205,207.33,204.63,207.26,121375,0
+VIS.US,D,20230830,000000,207.43,208.83,207.14,208.33,57774,0
+VIS.US,D,20230831,000000,208.8,209.1499,207.63,207.64,74219,0
+VIS.US,D,20230901,000000,209.04,209.43,208.2036,208.9,81108,0
+VIS.US,D,20230905,000000,208.31,208.31,204.9,204.9,42931,0
+VIS.US,D,20230906,000000,204.65,205.78,203.29,204.21,98825,0
+VIS.US,D,20230907,000000,203.31,203.98,202.01,203.19,45723,0
+VIS.US,D,20230908,000000,203.5,203.5,202,202.41,77036,0
+VIS.US,D,20230911,000000,202.8,203.18,201.775,202.69,78559,0
+VIS.US,D,20230912,000000,201.98,203.1999,201.7012,201.91,80764,0
+VIS.US,D,20230913,000000,201.5,201.97,199.72,200.51,74338,0
+VIS.US,D,20230914,000000,201.68,202.81,201.596,202.81,46932,0
+VIS.US,D,20230915,000000,202.43,202.51,200.79,201.44,50189,0
+VIS.US,D,20230918,000000,201.21,202.649,201,201.46,56493,0
+VIS.US,D,20230919,000000,201.19,201.53,199.48,200.71,45782,0
+VIS.US,D,20230920,000000,201.6,202.77,199.74,199.8,45323,0
+VIS.US,D,20230921,000000,199,199,196.28,196.28,67585,0
+VIS.US,D,20230922,000000,196.34,197,195.64,195.65,86072,0
+VIS.US,D,20230925,000000,194.87,196.89,194.87,196.66,48733,0
+VIS.US,D,20230926,000000,195.36,196.27,193.82,193.82,100384,0
+VIS.US,D,20230927,000000,194.85,196.15,194.3,195.8,71731,0
+VIS.US,D,20230928,000000,195.01,197.548,194.98,196.12,88725,0
+VIS.US,D,20230929,000000,197.37,197.51,194.46,194.98,78996,0
+VIS.US,D,20231002,000000,194.51,194.998,192.17,193.08,130890,0
+VIS.US,D,20231003,000000,192.27,193.39,190.5,191.29,112564,0
+VIS.US,D,20231004,000000,191.3,192.47,189.94,192.06,110144,0
+VIS.US,D,20231005,000000,191.76,192.49,190.454,191.14,48509,0
+VIS.US,D,20231006,000000,190.44,194.77,190.01,193.81,97970,0
+VIS.US,D,20231009,000000,193.83,196.58,193.79,196.38,43112,0
+VIS.US,D,20231010,000000,197.44,199.176,196.72,197.9,63641,0
+VIS.US,D,20231011,000000,198.6,199.22,197.5335,199.11,49589,0
+VIS.US,D,20231012,000000,199.53,199.53,195.44,196.83,203788,0
+VIS.US,D,20231013,000000,197.24,197.535,193.81,194.55,41701,0
+VIS.US,D,20231016,000000,195.79,197.71,195.74,196.8,48825,0
+VIS.US,D,20231017,000000,195.88,199.1465,195.88,197.8,291955,0
+VIS.US,D,20231018,000000,196.44,196.46,192.38,192.56,54311,0
+VIS.US,D,20231019,000000,192.69,193.93,190.09,190.53,267664,0
+VIS.US,D,20231020,000000,190.41,191,188.65,188.71,83407,0
+VIS.US,D,20231023,000000,188.12,190.2329,187.58,187.63,75124,0
+VIS.US,D,20231024,000000,189.7,189.9886,187.883,188.69,119226,0
+VIS.US,D,20231025,000000,188.13,188.22,186.1031,186.13,62901,0
+VIS.US,D,20231026,000000,186.14,187.6,185.35,185.51,102531,0
+VIS.US,D,20231027,000000,185.93,186.1103,183.2862,183.76,1280336,0
+VIS.US,D,20231030,000000,184.97,186.7036,184.39,186.03,501629,0
+VIS.US,D,20231031,000000,185.76,187.63,185.6,187.34,42551,0
+VIS.US,D,20231101,000000,187.48,188.41,186.49,188.15,67887,0
+VIS.US,D,20231102,000000,190,192.4076,190,192.2,63698,0
+VIS.US,D,20231103,000000,194.25,195.4299,194.25,194.345,62649,0
+VIS.US,D,20231106,000000,194.5,194.545,192.765,193.63,41503,0
+VIS.US,D,20231107,000000,192.61,193.75,192.16,193.33,61602,0
+VIS.US,D,20231108,000000,193.57,194.24,192.98,193.7,39891,0
+VIS.US,D,20231109,000000,194.52,195.065,192.8623,193.08,32875,0
+VIS.US,D,20231110,000000,194.18,196.06,193.45,195.98,47227,0
+VIS.US,D,20231113,000000,195.26,196.53,195.1517,196.02,63492,0
+VIS.US,D,20231114,000000,198.98,201.8041,198.98,201.27,101848,0
+VIS.US,D,20231115,000000,201.73,203.4,201.418,201.42,62708,0
+VIS.US,D,20231116,000000,201.44,202.41,200.454,201.21,38281,0
+VIS.US,D,20231117,000000,202.31,202.5,201.7423,202.5,35232,0
+VIS.US,D,20231120,000000,202.37,203.63,201.6,203.14,83792,0
+VIS.US,D,20231121,000000,202.75,203.06,202.2424,202.8,65447,0
+VIS.US,D,20231122,000000,203.1,204.1,202.5334,203.4,206075,0
+VIS.US,D,20231124,000000,203.29,204.28,203.29,203.9552,17502,0
+VIS.US,D,20231127,000000,203.53,203.63,202.62,203.26,234432,0
+VIS.US,D,20231128,000000,203.34,204,202,202.29,116033,0
+VIS.US,D,20231129,000000,203.54,204.244,202.71,202.94,45532,0
+VIS.US,D,20231130,000000,203.28,205.19,203.0518,205.19,55306,0
+VIS.US,D,20231201,000000,205.21,209.01,205.19,209.01,89129,0
+VIS.US,D,20231204,000000,207.88,209.86,207.88,209.69,201582,0
+VIS.US,D,20231205,000000,208.55,208.795,207.6001,207.7,245189,0
+VIS.US,D,20231206,000000,208.89,210.3,208.43,208.51,82366,0
+VIS.US,D,20231207,000000,209.16,209.17,208.3999,208.97,46835,0
+VIS.US,D,20231208,000000,209,210.9283,209,210.01,50864,0
+VIS.US,D,20231211,000000,210.13,212.13,210.13,211.86,53402,0
+VIS.US,D,20231212,000000,212.17,213.26,211.6534,212.84,47942,0
+VIS.US,D,20231213,000000,212.97,215.6,211.485,215.6,52392,0
+VIS.US,D,20231214,000000,217.32,219.16,217.31,219.08,98938,0
+VIS.US,D,20231215,000000,218.2987,219.29,217.75,218.19,83688,0
+VIS.US,D,20231218,000000,218.81,218.82,217.8446,218.15,47716,0
+VIS.US,D,20231219,000000,218.12,219.275,218,219.13,87961,0
+VIS.US,D,20231220,000000,218.27,219.7,215.6,215.7,84288,0
+VIS.US,D,20231221,000000,217.27,218.23,216.43,218.19,135310,0
+VIS.US,D,20231222,000000,218.73,220,218.61,219.12,83325,0
+VIS.US,D,20231226,000000,219.51,221.26,219.51,220.84,50017,0
+VIS.US,D,20231227,000000,220.92,221.66,220.4426,221.15,72172,0
+VIS.US,D,20231228,000000,220.69,221.42,220.675,221.12,37921,0
+VIS.US,D,20231229,000000,220.82,221.5,219.74,220.43,45906,0
+VIS.US,D,20240102,000000,218.88,220.26,217.3931,218.09,88297,0
+VIS.US,D,20240103,000000,216.83,216.83,214.01,214.01,76791,0
+VIS.US,D,20240104,000000,214.72,216.18,214.3762,214.49,42567,0
+VIS.US,D,20240105,000000,214.29,215.61,213.9115,214.5,69338,0
+VIS.US,D,20240108,000000,213.98,216.1999,213.1933,216.05,72470,0
+VIS.US,D,20240109,000000,214.64,215.53,213.97,215.29,74931,0
+VIS.US,D,20240110,000000,215.13,216.62,215.13,216.25,74472,0
+VIS.US,D,20240111,000000,216.21,216.21,213.975,215.82,66079,0
+VIS.US,D,20240112,000000,216.77,217.11,215.165,215.78,32978,0
+VIS.US,D,20240116,000000,214.62,214.62,212.96,213.73,65556,0
+VIS.US,D,20240117,000000,212.1,213.4199,211.77,212.18,56773,0
+VIS.US,D,20240118,000000,213.35,215.16,212.75,214.99,50578,0
+VIS.US,D,20240119,000000,215.86,217,214.01,216.68,81644,0
+VIS.US,D,20240122,000000,217.77,219.01,217.77,218.75,61247,0
+VIS.US,D,20240123,000000,219.14,219.3987,217.49,218.27,54130,0
+VIS.US,D,20240124,000000,219.26,219.26,216.6,216.71,60260,0
+VIS.US,D,20240125,000000,217.65,218.87,217.63,218.87,40729,0
+VIS.US,D,20240126,000000,219.14,219.73,218.1678,218.6706,27119,0
+VIS.US,D,20240129,000000,218.48,220.49,218.295,220.49,60091,0
+VIS.US,D,20240130,000000,219.26,220.95,219.0434,220.56,442834,0
+VIS.US,D,20240131,000000,220.48,220.72,217.83,217.83,591901,0
+VIS.US,D,20240201,000000,219.23,221.74,217.91,221.74,94034,0
+VIS.US,D,20240202,000000,220.94,223.9,220,223.01,141752,0
+VIS.US,D,20240205,000000,222.11,222.11,219.89,221.33,61156,0
+VIS.US,D,20240206,000000,221.39,223.34,221.115,223.34,43498,0
+VIS.US,D,20240207,000000,224.02,225.7461,224,224.79,62252,0
+VIS.US,D,20240208,000000,225.06,225.65,224.38,225.54,70924,0
+VIS.US,D,20240209,000000,225.83,226.21,224.8309,226.13,66599,0
+VIS.US,D,20240212,000000,226.15,227.46,226.15,226.94,90009,0
+VIS.US,D,20240213,000000,224.41,224.48,222.0253,223.61,311215,0
+VIS.US,D,20240214,000000,225.66,227.72,225.4761,227.65,158576,0
+VIS.US,D,20240215,000000,228.04,229.7,227.72,229.49,47069,0
+VIS.US,D,20240216,000000,228.98,229.795,228.03,228.14,71297,0
+VIS.US,D,20240220,000000,227.22,227.77,226.65,227.17,70969,0
+VIS.US,D,20240221,000000,226.92,227.8136,226.375,227.79,58417,0
+VIS.US,D,20240222,000000,229.22,230.74,228.93,230.45,61268,0
+VIS.US,D,20240223,000000,231.01,232.23,230.79,231.69,58816,0
+VIS.US,D,20240226,000000,231.73,232.27,231.485,231.8,74079,0
+VIS.US,D,20240227,000000,232.44,232.44,231.165,232.14,60147,0
+VIS.US,D,20240228,000000,231.84,233.34,231.646,232.81,145441,0
+VIS.US,D,20240229,000000,233.84,234.07,232.31,233.37,113940,0
+VIS.US,D,20240301,000000,233.75,234.79,233.1226,234.7,128680,0
+VIS.US,D,20240304,000000,235.14,236.29,235.14,235.6,147369,0
+VIS.US,D,20240305,000000,235.08,235.61,232.49,233.52,99363,0
+VIS.US,D,20240306,000000,234.48,236.12,234.48,235.02,81413,0
+VIS.US,D,20240307,000000,236.34,237.08,235.9499,236.78,76393,0
+VIS.US,D,20240308,000000,237.71,238.685,235.5694,236.15,70658,0
+VIS.US,D,20240311,000000,235.79,235.79,233.22,234.77,44352,0
+VIS.US,D,20240312,000000,234.98,236.11,233.71,235.93,49447,0
+VIS.US,D,20240313,000000,235.67,237.1096,235.67,236.64,49424,0
+VIS.US,D,20240314,000000,237.08,237.08,233.72,235.39,58087,0
+VIS.US,D,20240315,000000,234.55,236.385,234.55,235.49,94188,0
+VIS.US,D,20240318,000000,236.23,236.81,235.7301,235.76,49296,0
+VIS.US,D,20240319,000000,235.81,237.95,235.81,237.95,40653,0
+VIS.US,D,20240320,000000,237.96,241.18,237.575,240.94,57952,0
+VIS.US,D,20240321,000000,241.98,244.14,241.855,243.73,106023,0
+VIS.US,D,20240322,000000,243.82,243.82,241.99,242.08,55360,0
+VIS.US,D,20240325,000000,242.29,242.315,240.54,240.54,44108,0
+VIS.US,D,20240326,000000,241.15,241.38,240.15,240.18,47699,0
+VIS.US,D,20240327,000000,241.81,244.15,241.79,244.15,60875,0
+VIS.US,D,20240328,000000,244.31,244.63,243.64,244.15,184363,0
+VIS.US,D,20240401,000000,244.39,244.485,241.98,242.07,171451,0
+VIS.US,D,20240402,000000,241.18,241.44,240.14,240.64,59280,0
+VIS.US,D,20240403,000000,240.18,242.5848,240.18,242.17,60218,0
+VIS.US,D,20240404,000000,243.9,244.72,239.27,240.04,74134,0
+VIS.US,D,20240405,000000,240.71,243.7,240.71,243.18,126779,0
+VIS.US,D,20240408,000000,243.79,244,242.72,243.03,159816,0
+VIS.US,D,20240409,000000,243.1,243.72,239.72,242.41,106904,0
+VIS.US,D,20240410,000000,238.71,240.52,237.7,239.5,120828,0
+VIS.US,D,20240411,000000,239.92,240.89,238.105,239.87,78775,0
+VIS.US,D,20240412,000000,238.51,239.3,236.3579,237.44,95063,0
+VIS.US,D,20240415,000000,239.99,240.72,234.7064,235.36,91538,0
+VIS.US,D,20240416,000000,235.2,235.75,233.49,234.75,60988,0
+VIS.US,D,20240417,000000,235.94,235.94,232.01,233.08,80564,0
+VIS.US,D,20240418,000000,233.93,235.185,232.1025,232.29,66625,0
+VIS.US,D,20240419,000000,232.66,233.97,231.415,232.14,74754,0
+VIS.US,D,20240422,000000,233.11,235.34,232.56,233.71,44023,0
+VIS.US,D,20240423,000000,235.13,237.58,235,237.17,71839,0
+VIS.US,D,20240424,000000,237.5,237.9277,233.74,235.54,211301,0
+VIS.US,D,20240425,000000,233.85,236.767,232.69,236.22,40439,0
+VIS.US,D,20240426,000000,235.98,237.305,235.71,236.5,37909,0
+VIS.US,D,20240429,000000,237.02,238.4364,237.005,238.18,38167,0
+VIS.US,D,20240430,000000,238.04,238.04,234.05,234.05,40886,0
+VIS.US,D,20240501,000000,233.7,236.97,233.13,233.21,77142,0
+VIS.US,D,20240502,000000,235.26,235.79,232.55,235.79,78814,0
+VIS.US,D,20240503,000000,237.79,238.295,236.42,237.47,53517,0
+VIS.US,D,20240506,000000,238.91,240.2093,238.91,240.07,103852,0
+VIS.US,D,20240507,000000,240.54,241.31,240.22,240.36,44744,0
+VIS.US,D,20240508,000000,239.19,240.72,239.19,240.47,63280,0
+VIS.US,D,20240509,000000,241.02,242.97,240.91,242.95,60383,0
+VIS.US,D,20240510,000000,244.02,244.14,242.635,243.15,276298,0
+VIS.US,D,20240513,000000,243.96,244,241.87,241.98,44197,0
+VIS.US,D,20240514,000000,242.52,243.03,241.805,242.4,33238,0
+VIS.US,D,20240515,000000,243.85,244.325,243.4501,244.04,56163,0
+VIS.US,D,20240516,000000,243.49,244.07,242.08,242.08,58126,0
+VIS.US,D,20240517,000000,242.39,242.76,241.32,242.29,30739,0
+VIS.US,D,20240520,000000,242.4,243.84,242.27,242.94,233840,0
+VIS.US,D,20240521,000000,242.59,242.59,241.74,242.39,86809,0
+VIS.US,D,20240522,000000,241.89,243.29,241.31,242.72,260852,0
+VIS.US,D,20240523,000000,243.41,243.445,239.34,239.68,72178,0
+VIS.US,D,20240524,000000,240.6,241.81,239.88,241.41,113435,0
+VIS.US,D,20240528,000000,241.82,241.82,237.68,238.37,199552,0
+VIS.US,D,20240529,000000,236.18,236.51,234.93,235.04,47369,0
+VIS.US,D,20240530,000000,235.61,237.06,235.519,236.76,52320,0
+VIS.US,D,20240531,000000,237.36,239.56,235.33,239.56,53774,0
+VIS.US,D,20240603,000000,240.42,240.42,234.4,236.55,62084,0
+VIS.US,D,20240604,000000,235.77,236.47,234,234.96,79925,0
+VIS.US,D,20240605,000000,236.27,237.94,235.1,237.94,67423,0
+VIS.US,D,20240606,000000,237.52,237.87,235.21,236.14,39890,0
+VIS.US,D,20240607,000000,235.17,237.17,234.72,235.97,56191,0
+VIS.US,D,20240610,000000,235.49,236.885,235.49,236.72,41506,0
+VIS.US,D,20240611,000000,235.52,235.7,234,235.35,100903,0
+VIS.US,D,20240612,000000,238.28,239.94,237.45,238.14,40152,0
+VIS.US,D,20240613,000000,238.08,238.11,234.84,236.89,86047,0
+VIS.US,D,20240614,000000,234.81,234.81,231.5818,234.31,54198,0
+VIS.US,D,20240617,000000,233.22,236.89,233.11,236.65,51652,0
+VIS.US,D,20240618,000000,236.58,237.97,236.19,237.84,36068,0
+VIS.US,D,20240620,000000,237.87,238.56,236.87,237.91,34514,0
+VIS.US,D,20240621,000000,237.51,237.51,235.26,237.26,58513,0
+VIS.US,D,20240624,000000,237.9,240.31,237.9,238.28,55314,0
+VIS.US,D,20240625,000000,238.22,238.22,235.254,236.32,43902,0
+VIS.US,D,20240626,000000,235.73,235.7999,234.5755,235.42,82506,0
+VIS.US,D,20240627,000000,235.48,236.1616,235.08,236,128775,0
+VIS.US,D,20240628,000000,235.77,237.35,233.84,235.22,117397,0
+VIS.US,D,20240701,000000,235.95,236.5,232.07,232.12,61557,0
+VIS.US,D,20240702,000000,232.06,233.72,231.7101,233.72,98277,0
+VIS.US,D,20240703,000000,233.85,235.42,233.795,234.91,38681,0
+VIS.US,D,20240705,000000,234.64,234.64,231.97,233.86,81424,0
+VIS.US,D,20240708,000000,234.23,235.62,233.577,234.03,44232,0
+VIS.US,D,20240709,000000,234.02,234.1241,232.7,232.72,48113,0
+VIS.US,D,20240710,000000,233.06,235.07,232.76,235.02,57639,0
+VIS.US,D,20240711,000000,236.02,239.13,236.02,238.74,51463,0
+VIS.US,D,20240712,000000,240.07,241.83,240.03,240.35,40200,0
+VIS.US,D,20240715,000000,241.38,243.6084,241.01,242.39,52903,0
+VIS.US,D,20240716,000000,243.56,249.45,243.52,249.26,77555,0
+VIS.US,D,20240717,000000,247.86,248.69,245.44,245.56,108669,0
+VIS.US,D,20240718,000000,245.02,248.34,243.08,243.34,50433,0
+VIS.US,D,20240719,000000,243.54,243.54,241.56,242,37419,0
+VIS.US,D,20240722,000000,243.44,245.11,241.4256,245.1,45465,0
+VIS.US,D,20240723,000000,244.09,246.1107,243.735,245.08,31506,0
+VIS.US,D,20240724,000000,243.71,244.32,239.09,239.28,46566,0
+VIS.US,D,20240725,000000,239.54,245.1301,239.54,241.28,69221,0
+VIS.US,D,20240726,000000,244.1,246.915,243.94,245.61,64473,0
+VIS.US,D,20240729,000000,246.17,246.25,244.57,244.99,87464,0
+VIS.US,D,20240730,000000,245.71,247.04,244.5,245.49,39917,0
+VIS.US,D,20240731,000000,248.4,250.9925,246.96,248.34,39360,0
+VIS.US,D,20240801,000000,248.02,249.57,241.4664,243.3,111973,0
+VIS.US,D,20240802,000000,239.54,239.54,234.84,237.32,381069,0
+VIS.US,D,20240805,000000,230.1,234.95,228.59,232.33,89240,0
+VIS.US,D,20240806,000000,234,238.3469,232.53,234.35,50692,0
+VIS.US,D,20240807,000000,237.5,238.71,233.29,233.35,45366,0
+VIS.US,D,20240808,000000,235.35,238.88,235.35,238.65,34647,0
+VIS.US,D,20240809,000000,238.47,239,236.64,238.46,41219,0
+VIS.US,D,20240812,000000,238.8,238.8,236.8284,237.38,41476,0
+VIS.US,D,20240813,000000,238.51,240.13,236.985,239.95,48882,0
+VIS.US,D,20240814,000000,240.13,241.246,239.9,240.63,75919,0
+VIS.US,D,20240815,000000,243.65,245.1088,243.145,244.56,34166,0
+VIS.US,D,20240816,000000,244.05,244.8382,243.1466,244.2,30277,0
+VIS.US,D,20240819,000000,244.29,245.88,244.034,245.88,43540,0
+VIS.US,D,20240820,000000,245.66,245.73,243.88,244.74,34343,0
+VIS.US,D,20240821,000000,245.37,246.84,245.05,246.52,31494,0
+VIS.US,D,20240822,000000,247.1,247.69,245.68,246.13,25978,0
+VIS.US,D,20240823,000000,247.26,249.93,246.69,249.49,75235,0
+VIS.US,D,20240826,000000,250.26,251.04,248.85,249.34,45687,0
+VIS.US,D,20240827,000000,248.39,249.0272,247.75,248.63,55709,0
+VIS.US,D,20240828,000000,248.62,249.855,247.31,248.28,335343,0
+VIS.US,D,20240829,000000,249.67,252.26,248.48,249.93,41746,0
+VIS.US,D,20240830,000000,250.89,252.89,249.24,252.79,51322,0
+VIS.US,D,20240903,000000,251.52,251.545,245.514,246.25,58141,0
+VIS.US,D,20240904,000000,245.84,247.5,245.2201,246.04,73149,0
+VIS.US,D,20240905,000000,245.69,245.69,242.08,243.39,46605,0
+VIS.US,D,20240906,000000,243.37,245.25,240.315,240.78,73046,0
+VIS.US,D,20240909,000000,242.25,244.8,242.25,243.63,47208,0
+VIS.US,D,20240910,000000,244.62,244.62,242.385,244.2,353182,0
+VIS.US,D,20240911,000000,243.51,245.27,238.88,245.02,57506,0
+VIS.US,D,20240912,000000,245.57,247.36,244.25,247.36,47763,0
+VIS.US,D,20240913,000000,248.77,251.0716,248.77,250.29,30082,0
+VIS.US,D,20240916,000000,250.81,252.66,250.24,251.88,36015,0
+VIS.US,D,20240917,000000,252.41,254.15,251.8,253.33,45705,0
+VIS.US,D,20240918,000000,253.58,256.27,252.616,253.22,36922,0
+VIS.US,D,20240919,000000,257.66,258.09,255.5,257.94,83421,0
+VIS.US,D,20240920,000000,256.26,256.72,254.83,256.17,30895,0
+VIS.US,D,20240923,000000,257.02,258.08,256.42,257.66,93420,0
+VIS.US,D,20240924,000000,258.55,259.26,257.9638,259.26,27686,0
+VIS.US,D,20240925,000000,259.66,260.22,257.606,257.88,31481,0
+VIS.US,D,20240926,000000,260.13,260.97,258.8209,259.22,56746,0
+VIS.US,D,20240927,000000,259.53,260.7,258.475,258.73,66839,0
+VIS.US,D,20240930,000000,258.088,260.07,257.245,260.07,372363,0
+VIS.US,D,20241001,000000,259.68,260.715,257.501,259.6,46605,0
+VIS.US,D,20241002,000000,259.33,260.0901,257.93,259.57,67948,0
+VIS.US,D,20241003,000000,258.43,258.7299,256.9,257.85,123690,0
+VIS.US,D,20241004,000000,260.11,260.11,257.575,259.83,64663,0
+VIS.US,D,20241007,000000,258.65,260.24,258.2105,259.64,82810,0
+VIS.US,D,20241008,000000,259.96,260.21,258.9324,259.78,73753,0
+VIS.US,D,20241009,000000,260.16,262.45,260.16,261.9,52048,0
+VIS.US,D,20241010,000000,260.83,261,259.34,260.32,60078,0
+VIS.US,D,20241011,000000,261.23,265.2,261.23,265.14,57613,0
+VIS.US,D,20241014,000000,265.02,266.83,264.18,266.64,100155,0
+VIS.US,D,20241015,000000,267.18,267.3326,264.71,264.71,43856,0
+VIS.US,D,20241016,000000,265.8,267.9047,265.8,267.2,43409,0
+VIS.US,D,20241017,000000,267.54,267.54,266.21,266.64,58376,0
+VIS.US,D,20241018,000000,267.25,267.3799,266.12,267.3,37381,0
+VIS.US,D,20241021,000000,266.87,267.48,265,266.06,45151,0
+VIS.US,D,20241022,000000,264.95,264.95,261.68,263.04,41956,0
+VIS.US,D,20241023,000000,262.07,263.27,260.5,261.86,62558,0
+VIS.US,D,20241024,000000,261.91,261.91,259.8001,260.87,24506,0
+VIS.US,D,20241025,000000,262.11,262.5,259.442,260.07,44266,0
+VIS.US,D,20241028,000000,261.4,261.97,261.2111,261.27,38410,0
+VIS.US,D,20241029,000000,260.23,261.6844,259,260.89,35097,0
+VIS.US,D,20241030,000000,259.85,262.26,259.58,260.77,157004,0
+VIS.US,D,20241031,000000,259.1,259.54,257.3418,257.51,29124,0
+VIS.US,D,20241101,000000,259.04,260.49,258.25,258.39,26523,0
+VIS.US,D,20241104,000000,258.63,260.1,257.84,258.37,56687,0
+VIS.US,D,20241105,000000,259.06,263,258.67,262.91,50111,0
+VIS.US,D,20241106,000000,272.57,274.24,269.5,273.79,208706,0
+VIS.US,D,20241107,000000,274.66,274.66,272.3434,272.64,77426,0
+VIS.US,D,20241108,000000,273.08,276.02,272.9,275.29,121792,0
+VIS.US,D,20241111,000000,277.735,278.6034,277.1,277.7,85878,0
+VIS.US,D,20241112,000000,278.05,278.05,273.945,274.8,92209,0
+VIS.US,D,20241113,000000,275.94,277.17,274.94,275.24,72339,0
+VIS.US,D,20241114,000000,275.02,275.455,270.2023,270.49,57125,0
+VIS.US,D,20241115,000000,269.72,270.76,268.1019,268.6,70714,0
+VIS.US,D,20241118,000000,268.7884,269.751,267.75,268.78,52149,0
+VIS.US,D,20241119,000000,266.55,269.52,266.55,269.03,61654,0
+VIS.US,D,20241120,000000,269.72,269.72,267.09,269.54,61118,0
+VIS.US,D,20241121,000000,270.32,274.01,269.78,273.32,79486,0
+VIS.US,D,20241122,000000,274.23,276.88,274,276.74,78466,0
+VIS.US,D,20241125,000000,278.72,279.97,278.328,279.2,70146,0
+VIS.US,D,20241126,000000,278.67,279.35,277.93,279.13,54957,0
+VIS.US,D,20241127,000000,280,280.625,277.6458,278.06,48444,0
+VIS.US,D,20241129,000000,279.17,279.87,278.69,279.7,28802,0
+VIS.US,D,20241202,000000,279.325,279.6,276.9201,277.48,48179,0
+VIS.US,D,20241203,000000,277.34,277.72,274.9162,275.81,68516,0
+VIS.US,D,20241204,000000,275.65,277.16,275.5401,277.13,42907,0
+VIS.US,D,20241205,000000,276.54,277.3,273.8,273.95,66434,0
+VIS.US,D,20241206,000000,275.045,275.52,272.7298,273.1,104578,0
+VIS.US,D,20241209,000000,273.38,273.6399,270.54,270.76,86320,0
+VIS.US,D,20241210,000000,270,270.86,268.43,269.67,95888,0
+VIS.US,D,20241211,000000,270.85,271.4,269.56,269.71,50477,0
+VIS.US,D,20241212,000000,269.99,269.99,267.52,267.61,52060,0
+VIS.US,D,20241213,000000,267.5,268.06,266.4,266.71,82441,0
+VIS.US,D,20241216,000000,266.48,267.9,265.91,266.78,116113,0
+VIS.US,D,20241217,000000,265.87,265.965,263.555,263.8,178707,0
+VIS.US,D,20241218,000000,263.03,263.83,255.01,255.01,73172,0
+VIS.US,D,20241219,000000,256.88,258.155,254.2,254.51,159392,0
+VIS.US,D,20241220,000000,253.8,259.039,253.62,257.02,174528,0
+VIS.US,D,20241223,000000,256.54,257.16,254.865,256.9,107950,0
+VIS.US,D,20241224,000000,256.51,258.93,256.51,258.93,38031,0
+VIS.US,D,20241226,000000,257.33,259.79,257.33,259.3,49763,0
+VIS.US,D,20241227,000000,257.47,259.285,255.561,257.33,49054,0
+VIS.US,D,20241230,000000,254.24,255.84,252.15,254.83,64349,0
+VIS.US,D,20241231,000000,255.905,256.0833,253.91,254.3905,60375,0
+VIS.US,D,20250102,000000,256.51,256.91,252.62,253.83,82859,0
+VIS.US,D,20250103,000000,254.44,257.3225,253.835,256.9,101844,0
+VIS.US,D,20250106,000000,258.48,259.545,256.55,257.09,68039,0
+VIS.US,D,20250107,000000,258,258.13,255.18,256.05,55340,0
+VIS.US,D,20250108,000000,255.1,257.19,253.67,256.92,59429,0
+VIS.US,D,20250110,000000,255.75,255.75,253.36,254,113012,0
+VIS.US,D,20250113,000000,252.345,256.89,251.75,256.73,75188,0
+VIS.US,D,20250114,000000,259.0887,260.63,257.79,260.04,80515,0
+VIS.US,D,20250115,000000,263.84,264.48,261.89,262.2,402166,0
+VIS.US,D,20250116,000000,263.6962,265.609,262.9,265.07,65547,0
+VIS.US,D,20250117,000000,266.99,267.7082,265.9605,266.49,75949,0
+VIS.US,D,20250121,000000,269.66,272.45,268.94,272.45,113905,0
+VIS.US,D,20250122,000000,272.82,273.29,271.49,271.78,289598,0
+VIS.US,D,20250123,000000,272.7,274.33,271.54,273.99,184435,0
+VIS.US,D,20250124,000000,273.75,273.95,272.03,272.35,72473,0
+VIS.US,D,20250127,000000,267.53,269,266.38,267.71,81960,0
+VIS.US,D,20250128,000000,267.51,268.04,265.08,265.96,133503,0
+VIS.US,D,20250129,000000,266.42,268.18,265.04,265.37,160530,0
+VIS.US,D,20250130,000000,266.01,269.13,265.64,268.61,62329,0
+VIS.US,D,20250131,000000,268.64,269.53,266.375,266.46,63776,0
+VIS.US,D,20250203,000000,261.53,265.6597,260.4679,264.05,103081,0
+VIS.US,D,20250204,000000,264.24,265.22,263.485,263.92,99725,0
+VIS.US,D,20250205,000000,264.87,265.2048,262.8116,264.71,52502,0
+VIS.US,D,20250206,000000,265.53,266.2637,263.75,265.78,133760,0
+VIS.US,D,20250207,000000,266.88,267.189,264.17,264.93,98240,0
+VIS.US,D,20250210,000000,266.42,267.28,265.25,267.28,59043,0
+VIS.US,D,20250211,000000,265.89,266.99,265.25,266.86,38709,0
+VIS.US,D,20250212,000000,262.53,265.415,262.2242,264.51,85537,0
+VIS.US,D,20250213,000000,264.92,265.1,263.35,264.36,183435,0
+VIS.US,D,20250214,000000,265.38,265.38,263.82,264.11,64286,0
+VIS.US,D,20250218,000000,265.165,266.445,264.7236,265.98,65448,0
+VIS.US,D,20250219,000000,265.24,266.64,264.7924,265.73,67584,0
+VIS.US,D,20250220,000000,265.64,265.82,262.093,263.77,123448,0
+VIS.US,D,20250221,000000,263.845,264.36,256.5,257.24,149168,0
+VIS.US,D,20250224,000000,258.32,258.425,255.55,256,63972,0
+VIS.US,D,20250225,000000,256.925,258.48,254.54,257.35,127429,0
+VIS.US,D,20250226,000000,258.98,260.56,257.62,258.15,99545,0
+VIS.US,D,20250227,000000,258.47,260.375,256.2,256.42,90995,0
+VIS.US,D,20250228,000000,257.28,259.66,255.66,259.53,78596,0
+VIS.US,D,20250303,000000,261.42,261.76,253.57,254.74,135789,0
+VIS.US,D,20250304,000000,251.84,254.4368,248,250.42,194679,0
+VIS.US,D,20250305,000000,251.12,254.96,250.695,254.17,100067,0
+VIS.US,D,20250306,000000,250.84,253.195,249.8331,251.5,113206,0
+VIS.US,D,20250307,000000,250.3406,254.6901,248.9654,254.22,99613,0
+VIS.US,D,20250310,000000,251.37,253.37,247.8433,249.64,146398,0
+VIS.US,D,20250311,000000,248.9,249.4299,245.29,246.64,171839,0
+VIS.US,D,20250312,000000,248.78,249.085,244.8101,246.4,294266,0
+VIS.US,D,20250313,000000,246.52,246.52,242.6641,243.71,159708,0
+VIS.US,D,20250314,000000,245.6,248.815,245.315,248.61,56472,0
+VIS.US,D,20250317,000000,249.61,252.975,247.86,251.9,106062,0
+VIS.US,D,20250318,000000,250.47,250.91,248.6039,249.74,70692,0
+VIS.US,D,20250319,000000,250.378,254.51,250.378,253.25,44758,0
+VIS.US,D,20250320,000000,251.275,253.88,250.8,251.95,56414,0
+VIS.US,D,20250321,000000,249.48,250.29,248.05,250.2,77493,0
+VIS.US,D,20250324,000000,253.5,255.8,253.5,255.61,46189,0
+VIS.US,D,20250325,000000,255.01,255.85,253.73,255.03,31638,0
+VIS.US,D,20250326,000000,255.3878,256.2918,252.215,252.78,36271,0
+VIS.US,D,20250327,000000,252.445,253.6,250.68,251.62,46474,0
+VIS.US,D,20250328,000000,251.0659,251.0659,245.9,246.19,92770,0
+VIS.US,D,20250331,000000,244.025,248.78,242.26,247.55,70573,0
+VIS.US,D,20250401,000000,246,249.5244,244.9,249.18,70195,0
+VIS.US,D,20250402,000000,247.33,252.5562,246.16,251.85,41344,0
+VIS.US,D,20250403,000000,242.25,244.58,237.5001,237.58,203573,0
+VIS.US,D,20250404,000000,230,230.45,222.9086,224,666781,0
+VIS.US,D,20250407,000000,216.53,230.99,213.2565,222.28,1076373,0
+VIS.US,D,20250408,000000,229.73,230.48,217,220.04,201852,0
+VIS.US,D,20250409,000000,218.485,241.1754,218.22,240.4,176522,0
+VIS.US,D,20250410,000000,235.07,236.0961,227.19,233.41,82977,0
+VIS.US,D,20250411,000000,231.325,237.9146,230.7801,237.31,80087,0
+VIS.US,D,20250414,000000,239.045,241.38,238.01,240.01,80531,0
+VIS.US,D,20250415,000000,239.4508,241.07,238.41,238.81,60287,0
+VIS.US,D,20250416,000000,237.595,238.55,233.4428,235.39,105872,0
+VIS.US,D,20250417,000000,236.14,238.77,235.64,236.9,87675,0
+VIS.US,D,20250421,000000,234.42,234.64,228.85,231.16,102637,0
+VIS.US,D,20250422,000000,233.29,236.55,232.85,235.57,133186,0
+VIS.US,D,20250423,000000,241.89,244.5448,238.2249,238.6,101905,0
+VIS.US,D,20250424,000000,238.2838,244.63,237.95,244.33,43978,0
+VIS.US,D,20250425,000000,243.1939,244.71,242.435,244.2,32784,0
+VIS.US,D,20250428,000000,245,246.62,242.49,244.82,38522,0
+VIS.US,D,20250429,000000,245.13,246.86,244.19,246.42,60521,0
+VIS.US,D,20250430,000000,243,248.24,241.72,247.83,95516,0
+VIS.US,D,20250501,000000,248.99,251.335,248.055,249.65,33716,0
+VIS.US,D,20250502,000000,252.9815,255.5725,252.9815,254.59,62289,0
+VIS.US,D,20250505,000000,253.41,256.07,252.91,254.5,47712,0
+VIS.US,D,20250506,000000,253.061,254.04,251.8423,252.66,44462,0
+VIS.US,D,20250507,000000,253.0835,254.58,252.43,253.72,30383,0
+VIS.US,D,20250508,000000,256.1914,260.0865,255.443,257.51,71836,0
+VIS.US,D,20250509,000000,258.4,258.69,256.31,257.81,57914,0
+VIS.US,D,20250512,000000,264.83,266.18,263.615,266.18,109901,0
+VIS.US,D,20250513,000000,267.105,269.76,267.08,268.07,159618,0
+VIS.US,D,20250514,000000,268.31,268.34,266.48,266.9,186365,0
+VIS.US,D,20250515,000000,267.9389,269.68,267.35,269.59,55762,0
+VIS.US,D,20250516,000000,269.15,272.36,269.11,272.36,74025,0
+VIS.US,D,20250519,000000,269.92,273.08,269.73,272.94,85973,0
+VIS.US,D,20250520,000000,272.38,273.435,271.171,272.06,77031,0
+VIS.US,D,20250521,000000,270.26,270.87,266.605,266.92,41949,0
+VIS.US,D,20250522,000000,265.74,268.24,265.15,266.69,69007,0
+VIS.US,D,20250523,000000,263.6376,266.715,263.6,265.86,35098,0
+VIS.US,D,20250527,000000,268.095,271.21,268.03,271.12,45914,0
+VIS.US,D,20250528,000000,271.505,271.724,269.1794,269.56,43679,0
+VIS.US,D,20250529,000000,270.55,270.8,268.76,269.83,51305,0
+VIS.US,D,20250530,000000,268.905,270.5673,267.41,269.39,30609,0
+VIS.US,D,20250602,000000,268.75,269.02,265.695,268.93,90336,0
+VIS.US,D,20250603,000000,270.4169,272.11,269.41,272.02,36488,0
+VIS.US,D,20250604,000000,272.734,273.53,272.125,272.16,36315,0
+VIS.US,D,20250605,000000,272.575,273.18,270.87,272.04,53267,0
+VIS.US,D,20250606,000000,274.07,275.5365,273.5928,274.48,31455,0
+VIS.US,D,20250609,000000,275.6647,275.91,274.09,274.41,321116,0
+VIS.US,D,20250610,000000,274.78,274.84,272.28,273.54,419644,0
+VIS.US,D,20250611,000000,273.5,274.5,271.64,273.43,64192,0
+VIS.US,D,20250612,000000,271.375,273.1978,271.375,272.86,56135,0
+VIS.US,D,20250613,000000,270.48,272.47,269.54,270.28,36391,0
+VIS.US,D,20250616,000000,271.73,273.9385,271.73,272.29,40724,0
+VIS.US,D,20250617,000000,271.13,271.97,269.91,270.15,26185,0
+VIS.US,D,20250618,000000,270.2784,272.23,269.6775,269.89,43592,0
+VIS.US,D,20250620,000000,270.37,271.94,268.94,270.02,29281,0
+VIS.US,D,20250623,000000,269.71,273.74,269.71,273.52,26995,0
+VIS.US,D,20250624,000000,274.495,276.748,273.81,276.37,33289,0
+VIS.US,D,20250625,000000,275.5771,276.77,273.59,273.79,51096,0
+VIS.US,D,20250626,000000,274.665,276.511,274.26,276.32,30557,0
+VIS.US,D,20250627,000000,277.195,280.28,276.82,278.91,38806,0
+VIS.US,D,20250630,000000,279.245,280.3075,278.37,280.07,91603,0
+VIS.US,D,20250701,000000,279.184,282.02,279,281.16,63570,0
+VIS.US,D,20250702,000000,280.75,282.14,280.315,282.14,62866,0
+VIS.US,D,20250703,000000,282.88,284.7993,282.78,284.4656,33805,0
+VIS.US,D,20250707,000000,283.9,285.235,281.685,283.25,50275,0
+VIS.US,D,20250708,000000,283.845,284.22,282.51,283.3,302728,0
+VIS.US,D,20250709,000000,284.895,285.4408,283.225,285.43,105259,0
+VIS.US,D,20250710,000000,285.88,287.90535,285.835,286.85,38754,0
+VIS.US,D,20250711,000000,285.53,286.14,284.9582,285.74,27603,0
+VIS.US,D,20250714,000000,285.435,287.2261,285.435,287.21,36822,0
+VIS.US,D,20250715,000000,288.07,288.2,284.54,284.54,38449,0
+VIS.US,D,20250716,000000,285.565,286,281.74,285.87,42617,0
+VIS.US,D,20250717,000000,286.99,289.2606,286.97,289.04,51358,0
+VIS.US,D,20250718,000000,289.7622,290.26,287.2253,288.33,48268,0
+VIS.US,D,20250721,000000,288.7787,289.37,286.25,286.69,42209,0
+VIS.US,D,20250722,000000,285.5599,287.995,284.412,287.31,39449,0
+VIS.US,D,20250723,000000,290.9935,292.62,289.66,292.43,81172,0
+VIS.US,D,20250724,000000,291.845,293.91,291.845,292.14,36006,0
+VIS.US,D,20250725,000000,292.52,295.6,292.52,295.5,57368,0
+VIS.US,D,20250728,000000,295.315,295.78,293.88,294.61,47509,0
+VIS.US,D,20250729,000000,294.84,294.98,291.0695,291.77,83346,0
+VIS.US,D,20250730,000000,291.55,292.4356,289.2,290.69,43160,0
+VIS.US,D,20250731,000000,290.69,292.1456,289.615,289.98,45638,0
+VIS.US,D,20250801,000000,285.2666,286.63,282.2645,285.4,84746,0
+VIS.US,D,20250804,000000,287.227,288.4499,286.76,288.41,38594,0
+VIS.US,D,20250805,000000,288.97,289.8099,286,288.36,31023,0
+VIS.US,D,20250806,000000,287.845,288.6488,286.2327,288.2,29823,0
+VIS.US,D,20250807,000000,289.41,290.16,286.5,287.85,89137,0
+VIS.US,D,20250808,000000,288.89,289.87,287.28,287.76,33942,0
+VIS.US,D,20250811,000000,287.53,288,286.1605,286.92,56661,0
+VIS.US,D,20250812,000000,288.55,291.06,287.8216,290.99,309648,0
+VIS.US,D,20250813,000000,292.08,292.84,289.205,292.48,58770,0
+VIS.US,D,20250814,000000,290.7999,290.9,288.83,289.57,59495,0
+VIS.US,D,20250815,000000,289.39,290.12,287.857,288.11,26124,0
+VIS.US,D,20250818,000000,288.305,289.49,287.93,289.48,46410,0
+VIS.US,D,20250819,000000,289.25,291.47,288.6164,289.65,32152,0
+VIS.US,D,20250820,000000,289.21,289.48,287.132,288.81,32993,0
+VIS.US,D,20250821,000000,288.2287,289.08,287.23,287.85,232810,0
+VIS.US,D,20250822,000000,289.5,295.37,289.45,293.6,46221,0
+VIS.US,D,20250825,000000,293.415,293.75,290.85,290.94,49841,0
+VIS.US,D,20250826,000000,291.62,294.05,291.29,293.7,42829,0
+VIS.US,D,20250827,000000,293.0801,294.3189,293.0801,293.74,30104,0
+VIS.US,D,20250828,000000,294.415,294.88,293.15,294.17,46622,0
+VIS.US,D,20250829,000000,293.84,293.91,290.5,291.31,47552,0
+VIS.US,D,20250902,000000,287.5,288.9,286.47,288.9,68535,0
+VIS.US,D,20250903,000000,288.74,288.75,286.1,287.42,45454,0
+VIS.US,D,20250904,000000,288.04,290.79,287.2873,290.68,78819,0
+VIS.US,D,20250905,000000,292.055,292.055,287,290.16,52542,0
+VIS.US,D,20250908,000000,290.58,291.24,288.546,290.58,66184,0
+VIS.US,D,20250909,000000,288.785,289.67,286.365,288.08,54569,0
+VIS.US,D,20250910,000000,289.845,291.455,288.88,290.15,83667,0
+VIS.US,D,20250911,000000,291.005,294.195,290.46,293.45,75248,0
+VIS.US,D,20250912,000000,292.7825,292.82,290.85,290.92,49592,0
+VIS.US,D,20250915,000000,291.48,293.09,291.1,292.21,44135,0
+VIS.US,D,20250916,000000,292.874,293.12,290.5892,291.57,39332,0
+VIS.US,D,20250917,000000,292,294.03,288.48,290.14,131090,0
+VIS.US,D,20250918,000000,291.24,294.5799,290.53,294.031,43742,0
+VIS.US,D,20250919,000000,294.4,294.97,292.145,294.25,33710,0
+VIS.US,D,20250922,000000,293.295,295.99,292.83,295.61,62198,0
+VIS.US,D,20250923,000000,296.44,297.92,293.99,295.14,110441,0
+VIS.US,D,20250924,000000,294.77,295.09,292.31,292.31,34514,0
+VIS.US,D,20250925,000000,290.585,290.875,288.8708,290.34,41635,0
+VIS.US,D,20250926,000000,292.16,294.1699,291.86,292.83,46380,0
+VIS.US,D,20250929,000000,294.89,295.35,292.81,293.63,62639,0
+VIS.US,D,20250930,000000,293.54,296.37,293.08,296.29,59750,0
+VIS.US,D,20251001,000000,294.685,296.365,294.2513,295.87,83783,0
+VIS.US,D,20251002,000000,297.08,297.84,294.92,296.99,31493,0
+VIS.US,D,20251003,000000,297.425,299.5837,296.91,297.66,36107,0
+VIS.US,D,20251006,000000,299.335,299.6897,297.2,299.22,35182,0
+VIS.US,D,20251007,000000,299.5,300.14,296.18,297.28,52260,0
+VIS.US,D,20251008,000000,297.094,300.5,296.8052,300.22,29817,0
+VIS.US,D,20251009,000000,300.86,300.99,295.33,295.93,39059,0
+VIS.US,D,20251010,000000,297.07,297.77,289.04,289.12,71064,0
+VIS.US,D,20251013,000000,292.57,293.985,291.48,293.01,48230,0
+VIS.US,D,20251014,000000,290,297.99,290,296.62,63798,0
+VIS.US,D,20251015,000000,298.81,299.465,294.07,295.68,57794,0
+VIS.US,D,20251016,000000,296.4485,296.9,292.265,293.52,35857,0
+VIS.US,D,20251017,000000,293.835,294.6221,291.5799,293.07,46643,0
+VIS.US,D,20251020,000000,295.1401,297.4981,295.1401,296.98,38119,0
+VIS.US,D,20251021,000000,298.04,300.52,297.3,299.25,48052,0
+VIS.US,D,20251022,000000,300,300,293.795,294.74,52751,0
+VIS.US,D,20251023,000000,296.95,299.53,295.72,299.2,56286,0
+VIS.US,D,20251024,000000,301.485,301.925,300.26,300.375,33193,0
+VIS.US,D,20251027,000000,302.5328,302.86,300.52,301.69,53329,0
+VIS.US,D,20251028,000000,301.675,302.33,299.62,299.66,68539,0
+VIS.US,D,20251029,000000,300.11,303.2248,299.3392,300.73,86094,0
+VIS.US,D,20251030,000000,299.69,303.505,299.01,299.295,44298,0
+VIS.US,D,20251031,000000,299.575,301.17,298.69,300.39,50799,0
+VIS.US,D,20251103,000000,300.255,300.28,296.745,299.13,62741,0
+VIS.US,D,20251104,000000,295.495,296.29,293.73,294.95,77781,0
+VIS.US,D,20251105,000000,294.645,298.4846,294.31,296.83,126341,0
+VIS.US,D,20251106,000000,297.15,297.66,293.93,294.35,44363,0
+VIS.US,D,20251107,000000,292.5,296.17,291.21,295.88,59490,0
+VIS.US,D,20251110,000000,297.71,298.8,294.8,298.04,32295,0
+VIS.US,D,20251111,000000,298.04,298.5307,296.145,297.53,67375,0
+VIS.US,D,20251112,000000,298.18,300.2419,297.63,297.7,27392,0
+VIS.US,D,20251113,000000,297.79,297.8,291.295,291.91,52086,0
+VIS.US,D,20251114,000000,289.7311,293.9271,289.12,292.17,70464,0
+VIS.US,D,20251117,000000,291.49,292.38,287.165,288.28,84378,0
+VIS.US,D,20251118,000000,286.7344,289.05,285.52,287.22,134495,0
+VIS.US,D,20251119,000000,287.22,289.62,287.22,288.48,122378,0
+VIS.US,D,20251120,000000,293.16,293.16,283.01,283.32,136519,0
+VIS.US,D,20251121,000000,284.21,288.395,282.03,287.32,82925,0
+VIS.US,D,20251124,000000,287.7185,289.68,286.55,288.84,84485,0
+VIS.US,D,20251125,000000,290.62,293.6081,287.59,293.23,64586,0
+VIS.US,D,20251126,000000,293.33,296.72,293.33,295.11,34612,0
+VIS.US,D,20251128,000000,295.6163,297.1137,295.28,296.95,15412,0
+VIS.US,D,20251201,000000,294.05,295.59,292.51,292.86,33946,0
+VIS.US,D,20251202,000000,294.315,295.6715,293.15,294.81,35533,0
+VIS.US,D,20251203,000000,294.67,297.64,294.3,297.64,28142,0
+VIS.US,D,20251204,000000,297.64,300.75,297.31,299.84,88050,0
+VIS.US,D,20251205,000000,299.42,300.16,298.105,299.15,67258,0
+VIS.US,D,20251208,000000,298.715,299.99,297.713,298.49,38144,0
+VIS.US,D,20251209,000000,298.179,299.3,296.01,296.02,31647,0
+VIS.US,D,20251210,000000,297.485,303.0065,297.07,301.87,37928,0
+VIS.US,D,20251211,000000,301.6199,305.63,301.18,305.47,40550,0
+VIS.US,D,20251212,000000,306.255,306.49,301.42,302.2,38856,0
+VIS.US,D,20251215,000000,303.3,304.18,301.7301,302.37,107287,0
+VIS.US,D,20251216,000000,302.3935,302.93,299.2,300.65,54021,0
+VIS.US,D,20251217,000000,299.7408,300.55,294.5101,294.76,64445,0
+VIS.US,D,20251218,000000,298.5,299.56,296.43,297,47375,0
+VIS.US,D,20251219,000000,297.85,300.26,297.73,299.75,64986,0
+VIS.US,D,20251222,000000,302,303.835,301.18,303.56,141268,0
+VIS.US,D,20251223,000000,303.705,303.7846,302.5371,303.25,61319,0
+VIS.US,D,20251224,000000,303.0121,304.57,303.0121,304.05,21456,0
+VIS.US,D,20251226,000000,304.05,304.1,302.7107,303.51,30280,0
+VIS.US,D,20251229,000000,302.9984,303.6901,301.925,302.38,81155,0
+VIS.US,D,20251230,000000,302.01,302.7389,301.15,301.28,44657,0
+VIS.US,D,20251231,000000,301.9174,301.9174,298.38,298.38,74281,0
+VIS.US,D,20260102,000000,300,304.64,298.93,304.5,91478,0
+VIS.US,D,20260105,000000,305.57,310.54,305.57,309.17,62853,0
+VIS.US,D,20260106,000000,308.5,313.47,307.4046,313.34,152542,0
+VIS.US,D,20260107,000000,314,314.21,307.631,307.8,57922,0
+VIS.US,D,20260108,000000,309.57,312.37,309.57,310.39,202911,0
+VIS.US,D,20260109,000000,313.08,314.905,311.94,314.57,80176,0
+VIS.US,D,20260112,000000,313.2501,317.065,313.2501,317.04,74380,0
+VIS.US,D,20260113,000000,318.475,319.29,317.2322,318.12,79466,0
+VIS.US,D,20260114,000000,318.175,319.02,315.95,318.87,59093,0
+VIS.US,D,20260115,000000,321,322.9386,320.77,322.51,215986,0
+VIS.US,D,20260116,000000,323.2,325.2499,323.14,324.45,98553,0
+VIS.US,D,20260120,000000,320.14,321.885,317.215,317.81,92416,0
+VIS.US,D,20260121,000000,320.335,324.79,318.805,323.34,99151,0
+VIS.US,D,20260122,000000,324.99,324.99,321.71,322.65,129994,0
+VIS.US,D,20260123,000000,322.17,322.63,319,319.86,88577,0
+VIS.US,D,20260126,000000,319.7146,320.38,318.7312,319.73,67824,0
+VIS.US,D,20260127,000000,320.2,321.5321,318.67,321.11,48585,0
+VIS.US,D,20260128,000000,320.63,321.545,318.1791,319.76,56960,0
+VIS.US,D,20260129,000000,321.83,323.9,318.38,322.09,79886,0
+VIS.US,D,20260130,000000,320.9399,322.91,317.27,320.22,41923,0
+VIS.US,D,20260202,000000,320,324.44,319.67,324.4,80690,0
+VIS.US,D,20260203,000000,325.58,329.33,323.04,327.55,95846,0
+VIS.US,D,20260204,000000,329.48,330.8927,324.1447,327.6,135375,0
+VIS.US,D,20260205,000000,325.61,327.7458,324.215,325.59,85487,0
+VIS.US,D,20260206,000000,329.6,336.2378,328.89,335.64,104357,0
+VIS.US,D,20260209,000000,335.755,338.084,335.01,337.12,74831,0
+VIS.US,D,20260210,000000,337.34,339.252,336.2,337.23,109733,0
+VIS.US,D,20260211,000000,341.025,343.19,337.23,339.28,115774,0
+VIS.US,D,20260212,000000,342.27,345.03,333.6,334.23,130765,0
+VIS.US,D,20260213,000000,335.3381,339.225,333.65,337.03,109642,0
+VIS.US,D,20260217,000000,337.59,340.264,335.275,338.64,105748,0
+VIS.US,D,20260218,000000,339.37,341.4148,337.7715,339.23,71788,0
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/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/vtei.us.txt b/daily/us/nyse etfs/2/vtei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da47e8a6d2fc28960899753bd28c19216db38403
--- /dev/null
+++ b/daily/us/nyse etfs/2/vtei.us.txt	
@@ -0,0 +1,515 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTEI.US,D,20240131,000000,100.97,101.31,100.7,100.91,45110,0
+VTEI.US,D,20240201,000000,101.35,101.67,101.01,101.055,47993,0
+VTEI.US,D,20240202,000000,100.97,100.97,100.645,100.72,91756,0
+VTEI.US,D,20240205,000000,100.89,101,100.43,100.495,75251,0
+VTEI.US,D,20240206,000000,100.46,100.83,100.39,100.565,61092,0
+VTEI.US,D,20240207,000000,100.58,100.97,100.54,100.66,59694,0
+VTEI.US,D,20240208,000000,100.53,100.545,100.46,100.48,26565,0
+VTEI.US,D,20240209,000000,100.56,100.69,100.5,100.59,24347,0
+VTEI.US,D,20240212,000000,100.76,101.05,100.56,100.56,51077,0
+VTEI.US,D,20240213,000000,100.43,100.66,100.33,100.35,33046,0
+VTEI.US,D,20240214,000000,100.32,100.56,100.32,100.4099,26693,0
+VTEI.US,D,20240215,000000,100.505,100.58,100.395,100.47,28148,0
+VTEI.US,D,20240216,000000,100.38,100.45,100.34,100.45,13548,0
+VTEI.US,D,20240220,000000,100.63,100.63,100.42,100.44,11600,0
+VTEI.US,D,20240221,000000,100.52,100.52,100.42,100.44,8459,0
+VTEI.US,D,20240222,000000,100.48,100.49,100.38,100.42,15749,0
+VTEI.US,D,20240223,000000,100.49,100.68,100.44,100.5799,6313,0
+VTEI.US,D,20240226,000000,100.69,100.69,100.43,100.47,16021,0
+VTEI.US,D,20240227,000000,100.6,100.6,100.48,100.51,7434,0
+VTEI.US,D,20240228,000000,100.55,100.65,100.525,100.6,7661,0
+VTEI.US,D,20240229,000000,100.77,100.84,100.64,100.67,17087,0
+VTEI.US,D,20240301,000000,100.44,100.56,100.32,100.54,15044,0
+VTEI.US,D,20240304,000000,100.43,100.44,100.37,100.37,8820,0
+VTEI.US,D,20240305,000000,100.39,100.495,100.39,100.45,10111,0
+VTEI.US,D,20240306,000000,100.53,100.53,100.455,100.4807,16023,0
+VTEI.US,D,20240307,000000,100.61,100.61,100.55,100.575,13385,0
+VTEI.US,D,20240308,000000,100.58,100.64,100.54,100.61,15394,0
+VTEI.US,D,20240311,000000,100.64,100.695,100.6,100.605,6278,0
+VTEI.US,D,20240312,000000,100.6,100.8,100.515,100.59,27628,0
+VTEI.US,D,20240313,000000,100.66,100.68,100.61,100.61,5826,0
+VTEI.US,D,20240314,000000,100.54,100.54,100.42,100.42,5894,0
+VTEI.US,D,20240315,000000,100.4,100.415,100.4,100.405,6837,0
+VTEI.US,D,20240318,000000,100.5099,100.5099,100.43,100.455,15148,0
+VTEI.US,D,20240319,000000,100.53,100.53,100.415,100.45,10414,0
+VTEI.US,D,20240320,000000,100.38,100.46,100.37,100.4597,10427,0
+VTEI.US,D,20240321,000000,100.43,100.56,100.38,100.39,9586,0
+VTEI.US,D,20240322,000000,100.45,100.5,100.38,100.38,7645,0
+VTEI.US,D,20240325,000000,100.68,100.68,100.415,100.46,18556,0
+VTEI.US,D,20240326,000000,100.37,100.39,100.3,100.3,12159,0
+VTEI.US,D,20240327,000000,100.26,100.43,100.15,100.3,12660,0
+VTEI.US,D,20240328,000000,100.23,100.23,100.21,100.22,10155,0
+VTEI.US,D,20240401,000000,100,100.01,99.661,99.7252,48121,0
+VTEI.US,D,20240402,000000,99.57,99.7,99.57,99.57,8930,0
+VTEI.US,D,20240403,000000,99.44,99.5,99.215,99.37,14124,0
+VTEI.US,D,20240404,000000,99.4,99.43,99.345,99.425,10092,0
+VTEI.US,D,20240405,000000,99.26,99.5,99.26,99.2828,5922,0
+VTEI.US,D,20240408,000000,99.31,99.35,99.163,99.3266,6240,0
+VTEI.US,D,20240409,000000,99.385,99.51,99.385,99.5,6563,0
+VTEI.US,D,20240410,000000,99.06,99.12,99.005,99.035,12142,0
+VTEI.US,D,20240411,000000,99,99.08,98.825,98.9994,16913,0
+VTEI.US,D,20240412,000000,99.145,99.2,99.145,99.195,5659,0
+VTEI.US,D,20240415,000000,99.165,99.34,99.055,99.186,10458,0
+VTEI.US,D,20240416,000000,99.31,99.31,99.075,99.1,9914,0
+VTEI.US,D,20240417,000000,99.04,99.18,99.015,99.175,3995,0
+VTEI.US,D,20240418,000000,99.12,99.14,99.04,99.05,11186,0
+VTEI.US,D,20240419,000000,99.24,99.24,99.135,99.16,9345,0
+VTEI.US,D,20240422,000000,99.17,99.2274,99.165,99.17,3783,0
+VTEI.US,D,20240423,000000,99.12,99.37,99.11,99.37,9578,0
+VTEI.US,D,20240424,000000,99.17,99.17,99.0993,99.155,4913,0
+VTEI.US,D,20240425,000000,99,99.07,99,99.05,586256,0
+VTEI.US,D,20240426,000000,99,99.01,98.93,99.005,8172,0
+VTEI.US,D,20240429,000000,99,99.0302,99,99.0302,3470,0
+VTEI.US,D,20240430,000000,99,99.13,99,99.005,42859,0
+VTEI.US,D,20240501,000000,99,99.015,98.95,99.008,4459,0
+VTEI.US,D,20240502,000000,98.97,99.05,98.97,99.05,27364,0
+VTEI.US,D,20240503,000000,98.96,99.28,98.96,99.24,7931,0
+VTEI.US,D,20240506,000000,99.32,99.51,99.285,99.3402,7232,0
+VTEI.US,D,20240507,000000,99.49,99.5,99.485,99.495,1527,0
+VTEI.US,D,20240508,000000,99.5785,99.7287,99.5785,99.69,7253,0
+VTEI.US,D,20240509,000000,99.61,99.685,99.61,99.675,11565,0
+VTEI.US,D,20240510,000000,99.63,99.68,99.61,99.61,39288,0
+VTEI.US,D,20240513,000000,99.63,99.695,99.62,99.635,20742,0
+VTEI.US,D,20240514,000000,99.64,99.71,99.64,99.64,16715,0
+VTEI.US,D,20240515,000000,99.71,99.8,99.69,99.69,13726,0
+VTEI.US,D,20240516,000000,99.73,99.73,99.65,99.65,8395,0
+VTEI.US,D,20240517,000000,99.61,99.7099,99.45,99.45,43658,0
+VTEI.US,D,20240520,000000,99.54,99.56,99.2765,99.28,17773,0
+VTEI.US,D,20240521,000000,99.3,99.3,99.205,99.205,7312,0
+VTEI.US,D,20240522,000000,99.09,99.335,99,99.06,9173,0
+VTEI.US,D,20240523,000000,98.97,99.005,98.65,98.65,14895,0
+VTEI.US,D,20240524,000000,98.6,98.67,98.6,98.67,16218,0
+VTEI.US,D,20240528,000000,98.68,98.81,98.625,98.625,10723,0
+VTEI.US,D,20240529,000000,98.74,98.74,98.455,98.455,30926,0
+VTEI.US,D,20240530,000000,98.37,98.42,98.37,98.38,9669,0
+VTEI.US,D,20240531,000000,98.58,98.58,98.412,98.45,5942,0
+VTEI.US,D,20240603,000000,98.34,98.4795,98.32,98.45,3743,0
+VTEI.US,D,20240604,000000,98.52,98.7006,98.5,98.7006,4462,0
+VTEI.US,D,20240605,000000,98.87,98.98,98.79,98.9739,7347,0
+VTEI.US,D,20240606,000000,99.09,99.23,99.09,99.155,31788,0
+VTEI.US,D,20240607,000000,99.07,99.07,99.025,99.045,2408,0
+VTEI.US,D,20240610,000000,98.98,98.99,98.935,98.9732,7487,0
+VTEI.US,D,20240611,000000,98.955,99.06,98.955,99.0448,6218,0
+VTEI.US,D,20240612,000000,99.4,99.56,99.37,99.395,26484,0
+VTEI.US,D,20240613,000000,99.51,99.6395,99.41,99.6145,8549,0
+VTEI.US,D,20240614,000000,99.53,99.74,99.53,99.715,8008,0
+VTEI.US,D,20240617,000000,99.68,100.22,99.6,99.7,190062,0
+VTEI.US,D,20240618,000000,99.6,99.84,99.6,99.6785,17836,0
+VTEI.US,D,20240620,000000,99.65,99.67,99.6094,99.62,17543,0
+VTEI.US,D,20240621,000000,99.71,99.76,99.56,99.75,38488,0
+VTEI.US,D,20240624,000000,99.6,99.69,99.55,99.5952,8200,0
+VTEI.US,D,20240625,000000,99.55,99.7213,99.55,99.65,11757,0
+VTEI.US,D,20240626,000000,99.53,99.54,99.515,99.52,9143,0
+VTEI.US,D,20240627,000000,99.51,99.55,99.42,99.455,9243,0
+VTEI.US,D,20240628,000000,99.4891,99.4891,99.4,99.405,38738,0
+VTEI.US,D,20240701,000000,99.11,99.13,98.93,99.0048,12548,0
+VTEI.US,D,20240702,000000,98.94,99.02,98.9399,99.0099,24646,0
+VTEI.US,D,20240703,000000,99.18,99.34,99.05,99.3,41265,0
+VTEI.US,D,20240705,000000,99.34,99.44,99.34,99.435,13333,0
+VTEI.US,D,20240708,000000,99.43,99.62,99.43,99.435,36272,0
+VTEI.US,D,20240709,000000,99.49,99.5899,99.46,99.49,16284,0
+VTEI.US,D,20240710,000000,99.515,99.56,99.51,99.54,18864,0
+VTEI.US,D,20240711,000000,99.8,100,99.79,99.885,8694,0
+VTEI.US,D,20240712,000000,100.05,100.05,99.865,99.945,49381,0
+VTEI.US,D,20240715,000000,99.93,99.965,99.695,99.76,26463,0
+VTEI.US,D,20240716,000000,99.87,99.97,99.83,99.915,7017,0
+VTEI.US,D,20240717,000000,99.92,99.95,99.89,99.9,8155,0
+VTEI.US,D,20240718,000000,99.91,99.97,99.85,99.915,6162,0
+VTEI.US,D,20240719,000000,99.93,100.02,99.8397,99.867,8486,0
+VTEI.US,D,20240722,000000,99.9,100.1,99.86,99.8686,17613,0
+VTEI.US,D,20240723,000000,99.87,99.92,99.8616,99.8616,4849,0
+VTEI.US,D,20240724,000000,99.81,100.029,99.81,99.863,19852,0
+VTEI.US,D,20240725,000000,99.905,99.905,99.8001,99.81,5604,0
+VTEI.US,D,20240726,000000,99.91,99.925,99.885,99.905,2909,0
+VTEI.US,D,20240729,000000,99.92,99.96,99.92,99.93,10984,0
+VTEI.US,D,20240730,000000,99.96,100.01,99.905,99.95,18076,0
+VTEI.US,D,20240731,000000,99.99,100.085,99.9657,100.0348,20981,0
+VTEI.US,D,20240801,000000,99.9,100.115,99.9,100.0391,35633,0
+VTEI.US,D,20240802,000000,100.41,100.495,100.39,100.4905,15314,0
+VTEI.US,D,20240805,000000,100.75,101.05,100.49,100.77,27424,0
+VTEI.US,D,20240806,000000,100.61,100.62,100.52,100.5944,4019,0
+VTEI.US,D,20240807,000000,100.49,100.555,100.34,100.34,24452,0
+VTEI.US,D,20240808,000000,100.17,100.2,100.045,100.0707,7896,0
+VTEI.US,D,20240809,000000,100.13,100.22,100.13,100.14,15544,0
+VTEI.US,D,20240812,000000,100.19,100.595,100.14,100.178,20798,0
+VTEI.US,D,20240813,000000,100.35,100.46,100.3078,100.3078,6954,0
+VTEI.US,D,20240814,000000,100.36,100.5,100.3598,100.42,6112,0
+VTEI.US,D,20240815,000000,100.195,100.25,100.1706,100.21,4008,0
+VTEI.US,D,20240816,000000,100.26,100.3,100.18,100.29,11136,0
+VTEI.US,D,20240819,000000,100.33,100.41,100.305,100.365,10240,0
+VTEI.US,D,20240820,000000,100.41,100.52,100.4052,100.5152,7851,0
+VTEI.US,D,20240821,000000,100.51,100.62,100.49,100.575,10481,0
+VTEI.US,D,20240822,000000,100.48,100.5,100.45,100.45,12666,0
+VTEI.US,D,20240823,000000,100.49,100.79,100.46,100.785,4492,0
+VTEI.US,D,20240826,000000,100.7,100.7,100.62,100.6606,4984,0
+VTEI.US,D,20240827,000000,100.59,100.63,100.495,100.58,14397,0
+VTEI.US,D,20240828,000000,100.58,100.7,100.53,100.53,26972,0
+VTEI.US,D,20240829,000000,100.51,100.59,100.435,100.534,22772,0
+VTEI.US,D,20240830,000000,100.6,100.6,100.51,100.52,6206,0
+VTEI.US,D,20240903,000000,100.58,100.58,100.355,100.42,20303,0
+VTEI.US,D,20240904,000000,100.43,100.59,100.395,100.48,45468,0
+VTEI.US,D,20240905,000000,100.63,100.86,100.515,100.63,19141,0
+VTEI.US,D,20240906,000000,100.91,100.91,100.675,100.75,30307,0
+VTEI.US,D,20240909,000000,100.85,100.85,100.67,100.69,24720,0
+VTEI.US,D,20240910,000000,100.85,100.9,100.805,100.86,32166,0
+VTEI.US,D,20240911,000000,100.91,100.985,100.71,100.8402,25872,0
+VTEI.US,D,20240912,000000,100.93,100.93,100.75,100.85,27581,0
+VTEI.US,D,20240913,000000,100.99,101.09,100.9,100.9611,66385,0
+VTEI.US,D,20240916,000000,101.01,101.145,100.95,100.97,13556,0
+VTEI.US,D,20240917,000000,101,101.08,100.938,101.079,19502,0
+VTEI.US,D,20240918,000000,101.05,101.08,100.95,100.99,12201,0
+VTEI.US,D,20240919,000000,100.925,100.96,100.8,100.9386,23565,0
+VTEI.US,D,20240920,000000,100.86,101.02,100.845,100.9998,11699,0
+VTEI.US,D,20240923,000000,100.96,101.03,100.84,100.98,16836,0
+VTEI.US,D,20240924,000000,101.08,101.08,100.9301,101.05,89477,0
+VTEI.US,D,20240925,000000,101.08,101.08,100.92,100.96,14456,0
+VTEI.US,D,20240926,000000,100.98,101.03,100.93,100.99,5625,0
+VTEI.US,D,20240927,000000,101.08,101.23,101.045,101.2233,14695,0
+VTEI.US,D,20240930,000000,101.21,101.8,101.1199,101.19,25113,0
+VTEI.US,D,20241001,000000,100.95,101.21,100.95,101.06,29606,0
+VTEI.US,D,20241002,000000,100.99,101.16,100.95,101.0934,8264,0
+VTEI.US,D,20241003,000000,101.06,101.155,100.98,101.02,12830,0
+VTEI.US,D,20241004,000000,100.81,100.81,100.598,100.63,42816,0
+VTEI.US,D,20241007,000000,100.67,100.67,100.55,100.57,13319,0
+VTEI.US,D,20241008,000000,100.42,100.64,100.42,100.6307,32591,0
+VTEI.US,D,20241009,000000,100.63,100.63,100.4,100.415,23560,0
+VTEI.US,D,20241010,000000,100.43,100.499,100.4,100.4391,18793,0
+VTEI.US,D,20241011,000000,100.39,100.46,100.39,100.44,16662,0
+VTEI.US,D,20241014,000000,100.5,100.5,100.25,100.3,16176,0
+VTEI.US,D,20241015,000000,100.41,100.6,100.41,100.55,20536,0
+VTEI.US,D,20241016,000000,100.57,100.74,100.5499,100.61,45509,0
+VTEI.US,D,20241017,000000,100.55,100.568,100.4284,100.47,27003,0
+VTEI.US,D,20241018,000000,100.52,100.53,100.48,100.48,8291,0
+VTEI.US,D,20241021,000000,100.4,100.46,100.27,100.27,18726,0
+VTEI.US,D,20241022,000000,100.22,100.23,100,100.03,47122,0
+VTEI.US,D,20241023,000000,100,100,99.4399,99.49,38215,0
+VTEI.US,D,20241024,000000,99.82,99.82,99.41,99.64,8433,0
+VTEI.US,D,20241025,000000,100.27,100.27,99.74,99.76,25186,0
+VTEI.US,D,20241028,000000,99.75,99.87,99.75,99.8,27607,0
+VTEI.US,D,20241029,000000,99.66,99.81,99.56,99.74,23012,0
+VTEI.US,D,20241030,000000,99.73,99.815,99.65,99.72,51226,0
+VTEI.US,D,20241031,000000,99.74,99.8199,99.6397,99.75,24689,0
+VTEI.US,D,20241101,000000,99.69,99.69,99.44,99.48,15265,0
+VTEI.US,D,20241104,000000,99.79,99.82,99.67,99.73,46789,0
+VTEI.US,D,20241105,000000,99.71,99.92,99.66,99.87,24024,0
+VTEI.US,D,20241106,000000,99.44,99.44,98.89,98.96,42396,0
+VTEI.US,D,20241107,000000,99.15,99.43,99.0905,99.21,46173,0
+VTEI.US,D,20241108,000000,99.56,99.91,99.56,99.9,16794,0
+VTEI.US,D,20241111,000000,99.735,99.84,99.7,99.83,23063,0
+VTEI.US,D,20241112,000000,99.83,99.84,99.6,99.655,33196,0
+VTEI.US,D,20241113,000000,99.89,99.9,99.65,99.65,16863,0
+VTEI.US,D,20241114,000000,99.74,99.85,99.68,99.72,17097,0
+VTEI.US,D,20241115,000000,99.68,99.96,99.67,99.91,11178,0
+VTEI.US,D,20241118,000000,99.89,100.05,99.85,99.99,31950,0
+VTEI.US,D,20241119,000000,100.07,100.12,100.01,100.05,22499,0
+VTEI.US,D,20241120,000000,100.045,100.045,99.92,100,13573,0
+VTEI.US,D,20241121,000000,100.01,100.08,99.95,100,29957,0
+VTEI.US,D,20241122,000000,100.07,100.13,100.01,100.04,14468,0
+VTEI.US,D,20241125,000000,100.315,100.43,100.2899,100.41,29593,0
+VTEI.US,D,20241126,000000,100.275,100.355,100.21,100.34,39062,0
+VTEI.US,D,20241127,000000,100.4897,100.62,100.475,100.53,31180,0
+VTEI.US,D,20241129,000000,100.67,100.755,100.67,100.75,11794,0
+VTEI.US,D,20241202,000000,100.4,100.66,100.365,100.5,39601,0
+VTEI.US,D,20241203,000000,100.645,100.69,100.56,100.57,55547,0
+VTEI.US,D,20241204,000000,100.5697,100.8,100.5697,100.765,27055,0
+VTEI.US,D,20241205,000000,100.64,100.71,100.64,100.68,19426,0
+VTEI.US,D,20241206,000000,100.79,101.27,100.72,100.76,18908,0
+VTEI.US,D,20241209,000000,100.73,100.77,100.67,100.76,23188,0
+VTEI.US,D,20241210,000000,100.655,100.7,100.58,100.62,17522,0
+VTEI.US,D,20241211,000000,100.68,100.7,100.42,100.42,24181,0
+VTEI.US,D,20241212,000000,100.38,100.44,100.05,100.2,20850,0
+VTEI.US,D,20241213,000000,100.11,100.13,99.9,99.99,19261,0
+VTEI.US,D,20241216,000000,100.11,100.19,100.1,100.19,52622,0
+VTEI.US,D,20241217,000000,100.07,100.11,99.93,99.97,44881,0
+VTEI.US,D,20241218,000000,99.84,99.89,99.525,99.54,10128,0
+VTEI.US,D,20241219,000000,99.195,99.34,99.025,99.12,21264,0
+VTEI.US,D,20241220,000000,99.3,99.4698,99.25,99.34,33161,0
+VTEI.US,D,20241223,000000,99.34,99.44,99.2601,99.43,51303,0
+VTEI.US,D,20241224,000000,99.02,99.09,98.97,99.09,14432,0
+VTEI.US,D,20241226,000000,98.995,99.21,98.99,99.21,60992,0
+VTEI.US,D,20241227,000000,99.06,99.125,99,99.0552,17441,0
+VTEI.US,D,20241230,000000,99.235,99.38,99.23,99.38,67613,0
+VTEI.US,D,20241231,000000,99.3613,99.43,99.32,99.39,42894,0
+VTEI.US,D,20250102,000000,99.49,99.5455,99.405,99.49,45934,0
+VTEI.US,D,20250103,000000,99.56,99.61,99.505,99.57,84989,0
+VTEI.US,D,20250106,000000,99.525,99.68,99.5199,99.63,14883,0
+VTEI.US,D,20250107,000000,99.55,99.595,99.47,99.53,19995,0
+VTEI.US,D,20250108,000000,99.2799,99.33,99.185,99.3,35704,0
+VTEI.US,D,20250110,000000,99.02,99.135,98.9801,98.985,39282,0
+VTEI.US,D,20250113,000000,98.945,98.945,98.69,98.788,36127,0
+VTEI.US,D,20250114,000000,98.75,98.75,98.56,98.6957,22737,0
+VTEI.US,D,20250115,000000,98.97,99.01,98.9167,99.01,71913,0
+VTEI.US,D,20250116,000000,98.915,99.11,98.91,99.04,36393,0
+VTEI.US,D,20250117,000000,99.135,99.25,99.13,99.181,27272,0
+VTEI.US,D,20250121,000000,99.275,99.35,99.27,99.31,48666,0
+VTEI.US,D,20250122,000000,99.3,99.47,99.26,99.375,173278,0
+VTEI.US,D,20250123,000000,99.27,99.9,99.22,99.255,54591,0
+VTEI.US,D,20250124,000000,99.23,99.4,99.23,99.39,15929,0
+VTEI.US,D,20250127,000000,99.491,99.74,99.491,99.73,32835,0
+VTEI.US,D,20250128,000000,99.63,99.69,99.598,99.665,18763,0
+VTEI.US,D,20250129,000000,99.68,99.68,99.5443,99.65,20364,0
+VTEI.US,D,20250130,000000,99.72,99.815,99.72,99.76,44043,0
+VTEI.US,D,20250131,000000,99.8,99.805,99.68,99.79,87935,0
+VTEI.US,D,20250203,000000,99.61,99.74,99.54,99.56,36363,0
+VTEI.US,D,20250204,000000,99.53,99.76,99.53,99.73,38640,0
+VTEI.US,D,20250205,000000,99.87,100.03,99.85,99.98,30727,0
+VTEI.US,D,20250206,000000,99.8972,100.01,99.8972,99.92,29388,0
+VTEI.US,D,20250207,000000,99.865,99.93,99.76,99.82,101347,0
+VTEI.US,D,20250210,000000,99.88,99.9899,99.78,99.84,44952,0
+VTEI.US,D,20250211,000000,99.76,99.784,99.71,99.73,20733,0
+VTEI.US,D,20250212,000000,99.41,99.5,99.22,99.35,38532,0
+VTEI.US,D,20250213,000000,99.48,99.665,99.48,99.585,33381,0
+VTEI.US,D,20250214,000000,99.7948,99.81,99.6738,99.7,66272,0
+VTEI.US,D,20250218,000000,99.645,99.73,99.56,99.575,27432,0
+VTEI.US,D,20250219,000000,99.5644,99.81,99.56,99.73,25660,0
+VTEI.US,D,20250220,000000,99.79,99.9,99.725,99.78,51214,0
+VTEI.US,D,20250221,000000,99.87,100.1,99.87,100,135496,0
+VTEI.US,D,20250224,000000,100.03,100.13,99.98,99.99,53611,0
+VTEI.US,D,20250225,000000,100.28,100.44,100.26,100.44,30469,0
+VTEI.US,D,20250226,000000,100.34,100.53,100.32,100.45,22749,0
+VTEI.US,D,20250227,000000,100.25,100.38,100.25,100.33,58522,0
+VTEI.US,D,20250228,000000,100.48,100.54,100.42,100.5,38315,0
+VTEI.US,D,20250303,000000,100.125,100.3,100.125,100.26,38582,0
+VTEI.US,D,20250304,000000,100.24,100.265,99.95,100.02,87316,0
+VTEI.US,D,20250305,000000,100.035,100.08,99.84,99.99,77150,0
+VTEI.US,D,20250306,000000,99.965,100.01,99.72,99.74,40281,0
+VTEI.US,D,20250307,000000,99.77,99.89,99.6699,99.86,19816,0
+VTEI.US,D,20250310,000000,99.93,99.97,99.8559,99.95,30027,0
+VTEI.US,D,20250311,000000,99.88,99.91,99.575,99.62,35330,0
+VTEI.US,D,20250312,000000,99.545,99.56,99.245,99.3,28968,0
+VTEI.US,D,20250313,000000,99.2,99.26,99.065,99.24,11952,0
+VTEI.US,D,20250314,000000,99.1799,99.23,99.095,99.21,30832,0
+VTEI.US,D,20250317,000000,99.27,99.3,99.12,99.23,48996,0
+VTEI.US,D,20250318,000000,99.195,99.32,99.17,99.2399,40288,0
+VTEI.US,D,20250319,000000,99.2,99.235,99,99.16,41311,0
+VTEI.US,D,20250320,000000,99.445,99.53,99.24,99.2411,19819,0
+VTEI.US,D,20250321,000000,99.33,99.39,99.125,99.18,70207,0
+VTEI.US,D,20250324,000000,99.01,99.17,98.88,99.05,49231,0
+VTEI.US,D,20250325,000000,98.955,98.999,98.89,98.89,62526,0
+VTEI.US,D,20250326,000000,98.76,98.8,98.52,98.52,16601,0
+VTEI.US,D,20250327,000000,98.355,98.4,98.24,98.4,53584,0
+VTEI.US,D,20250328,000000,98.46,98.7489,98.41,98.65,131519,0
+VTEI.US,D,20250331,000000,98.7548,98.97,98.74,98.82,73429,0
+VTEI.US,D,20250401,000000,98.82,98.96,98.805,98.89,22122,0
+VTEI.US,D,20250402,000000,98.93,99.01,98.6844,98.77,32531,0
+VTEI.US,D,20250403,000000,99.375,99.52,99.1665,99.29,69530,0
+VTEI.US,D,20250404,000000,99.7,99.81,99.415,99.69,28037,0
+VTEI.US,D,20250407,000000,99.01,99.57,98.09,98.09,55072,0
+VTEI.US,D,20250408,000000,97.3163,97.6506,96.6624,96.75,44172,0
+VTEI.US,D,20250409,000000,95.71,97.26,95,96.9,121547,0
+VTEI.US,D,20250410,000000,97.69,98.4599,96.37,96.37,73498,0
+VTEI.US,D,20250411,000000,96.49,96.96,95.7459,96.68,304303,0
+VTEI.US,D,20250414,000000,97.1636,97.5,97.04,97.38,165676,0
+VTEI.US,D,20250415,000000,97.285,97.51,97.16,97.4,175839,0
+VTEI.US,D,20250416,000000,97.22,97.59,97.22,97.34,83771,0
+VTEI.US,D,20250417,000000,97.555,97.59,97.38,97.53,130601,0
+VTEI.US,D,20250421,000000,97.46,97.46,97.03,97.07,35191,0
+VTEI.US,D,20250422,000000,97.139,97.14,96.69,96.98,87327,0
+VTEI.US,D,20250423,000000,97.605,97.8,97.25,97.25,103471,0
+VTEI.US,D,20250424,000000,97.5216,97.68,97.45,97.522,56315,0
+VTEI.US,D,20250425,000000,97.65,97.83,97.65,97.78,87781,0
+VTEI.US,D,20250428,000000,97.79,97.85,97.6951,97.8125,92334,0
+VTEI.US,D,20250429,000000,97.805,98,97.8,97.9575,54589,0
+VTEI.US,D,20250430,000000,97.93,98.13,97.93,98.13,78478,0
+VTEI.US,D,20250501,000000,98.07,98.07,97.81,97.97,24484,0
+VTEI.US,D,20250502,000000,97.815,97.9,97.6,97.76,96541,0
+VTEI.US,D,20250505,000000,97.78,97.8,97.6305,97.75,226618,0
+VTEI.US,D,20250506,000000,97.7,98,97.66,97.91,54460,0
+VTEI.US,D,20250507,000000,97.925,98.14,97.925,97.96,94509,0
+VTEI.US,D,20250508,000000,98.09,98.18,97.88,97.88,50793,0
+VTEI.US,D,20250509,000000,98.04,98.13,98.0149,98.0149,22363,0
+VTEI.US,D,20250512,000000,97.97,98.07,97.76,98,83394,0
+VTEI.US,D,20250513,000000,97.99,98.14,97.895,98.08,65562,0
+VTEI.US,D,20250514,000000,98.05,98.12,97.8601,97.88,116324,0
+VTEI.US,D,20250515,000000,98,98.23,97.86,97.86,103171,0
+VTEI.US,D,20250516,000000,98.25,98.26,98.13,98.17,136992,0
+VTEI.US,D,20250519,000000,97.85,98.3,97.83,98.11,152621,0
+VTEI.US,D,20250520,000000,98.07,98.1,97.99,98.08,43551,0
+VTEI.US,D,20250521,000000,97.915,97.9958,97.68,97.72,142226,0
+VTEI.US,D,20250522,000000,97.6,97.73,97.53,97.73,42911,0
+VTEI.US,D,20250523,000000,97.87,97.92,97.805,97.87,30340,0
+VTEI.US,D,20250527,000000,97.96,98.07,97.96,98.02,86645,0
+VTEI.US,D,20250528,000000,98.02,98.08,97.93,97.97,160298,0
+VTEI.US,D,20250529,000000,97.9736,98.135,97.97,98.06,76684,0
+VTEI.US,D,20250530,000000,98.02,98.12,97.97,98.02,69710,0
+VTEI.US,D,20250602,000000,97.78,97.79,97.52,97.61,50559,0
+VTEI.US,D,20250603,000000,97.69,97.79,97.5999,97.69,54634,0
+VTEI.US,D,20250604,000000,97.85,97.88,97.74,97.8183,78000,0
+VTEI.US,D,20250605,000000,97.89,97.97,97.76,97.8393,24366,0
+VTEI.US,D,20250606,000000,97.75,97.84,97.62,97.6449,31344,0
+VTEI.US,D,20250609,000000,97.68,97.99,97.68,97.83,85908,0
+VTEI.US,D,20250610,000000,97.905,97.94,97.67,97.81,29758,0
+VTEI.US,D,20250611,000000,97.94,98.01,97.83,97.8901,17226,0
+VTEI.US,D,20250612,000000,98.065,98.16,97.99,98.08,34555,0
+VTEI.US,D,20250613,000000,97.96,98.03,97.91,97.99,53718,0
+VTEI.US,D,20250616,000000,98.04,98.16,98.02,98.02,60830,0
+VTEI.US,D,20250617,000000,98.146,98.26,98.13,98.23,41228,0
+VTEI.US,D,20250618,000000,98.19,98.25,98.0674,98.11,18343,0
+VTEI.US,D,20250620,000000,98.03,98.32,98.02,98.1591,18965,0
+VTEI.US,D,20250623,000000,98.23,98.395,98.23,98.28,23766,0
+VTEI.US,D,20250624,000000,98.285,98.39,98.2601,98.28,64984,0
+VTEI.US,D,20250625,000000,98.2399,98.31,98.2238,98.29,39841,0
+VTEI.US,D,20250626,000000,98.31,98.42,98.3,98.3,39041,0
+VTEI.US,D,20250627,000000,98.32,98.49,98.25,98.25,57976,0
+VTEI.US,D,20250630,000000,98.51,98.58,98.48,98.56,57802,0
+VTEI.US,D,20250701,000000,98.3,98.34,98.25,98.32,23413,0
+VTEI.US,D,20250702,000000,98.24,98.41,98.23,98.39,69329,0
+VTEI.US,D,20250703,000000,98.3,98.43,98.285,98.42,47342,0
+VTEI.US,D,20250707,000000,98.41,98.44,98.3135,98.41,47785,0
+VTEI.US,D,20250708,000000,98.395,98.4299,98.35,98.37,32552,0
+VTEI.US,D,20250709,000000,98.48,98.58,98.4495,98.55,207382,0
+VTEI.US,D,20250710,000000,98.51,98.61,98.44,98.54,38561,0
+VTEI.US,D,20250711,000000,98.47,98.49,98.28,98.3,65923,0
+VTEI.US,D,20250714,000000,98.385,98.42,98.275,98.39,31158,0
+VTEI.US,D,20250715,000000,98.435,98.435,98.205,98.28,27337,0
+VTEI.US,D,20250716,000000,98.2968,98.3214,98.1,98.24,99769,0
+VTEI.US,D,20250717,000000,98.16,98.18,97.93,98.07,81812,0
+VTEI.US,D,20250718,000000,98.026,98.1,97.9607,97.97,55718,0
+VTEI.US,D,20250721,000000,98.08,98.19,97.95,97.96,64869,0
+VTEI.US,D,20250722,000000,98.02,98.08,97.99,97.99,37516,0
+VTEI.US,D,20250723,000000,98.02,98.14,97.88,98.08,383017,0
+VTEI.US,D,20250724,000000,97.98,98.07,97.87,98.05,22697,0
+VTEI.US,D,20250725,000000,98.03,98.095,98.02,98.02,42796,0
+VTEI.US,D,20250728,000000,98.09,98.13,97.93,97.99,76774,0
+VTEI.US,D,20250729,000000,98.13,98.2599,98.01,98.01,68832,0
+VTEI.US,D,20250730,000000,98.1797,98.2465,98.0541,98.08,25057,0
+VTEI.US,D,20250731,000000,98.21,98.2608,98.1,98.16,53208,0
+VTEI.US,D,20250801,000000,98.4469,98.83,98.33,98.71,55067,0
+VTEI.US,D,20250804,000000,98.64,98.64,98.17,98.46,97770,0
+VTEI.US,D,20250805,000000,98.56,98.6399,98.43,98.54,98920,0
+VTEI.US,D,20250806,000000,98.58,98.6,98.4478,98.55,72697,0
+VTEI.US,D,20250807,000000,98.58,98.6,98.48,98.58,29344,0
+VTEI.US,D,20250808,000000,98.515,98.525,98.4238,98.51,19109,0
+VTEI.US,D,20250811,000000,98.53,98.605,98.51,98.59,35767,0
+VTEI.US,D,20250812,000000,98.57,98.71,98.54,98.7,140036,0
+VTEI.US,D,20250813,000000,98.8,98.82,98.73,98.79,32794,0
+VTEI.US,D,20250814,000000,98.72,98.76,98.52,98.52,58796,0
+VTEI.US,D,20250815,000000,98.68,98.87,98.63,98.71,69474,0
+VTEI.US,D,20250818,000000,98.705,98.71,98.4,98.59,55209,0
+VTEI.US,D,20250819,000000,98.74,98.76,98.55,98.66,151581,0
+VTEI.US,D,20250820,000000,98.7,98.71,98.57,98.64,29851,0
+VTEI.US,D,20250821,000000,98.6,98.71,98.53,98.55,624136,0
+VTEI.US,D,20250822,000000,98.715,99,98.69,98.9,1174618,0
+VTEI.US,D,20250825,000000,98.85,98.94,98.82,98.83,593284,0
+VTEI.US,D,20250826,000000,98.87,98.91,98.75,98.75,107714,0
+VTEI.US,D,20250827,000000,98.8543,98.915,98.82,98.87,160476,0
+VTEI.US,D,20250828,000000,98.845,98.905,98.83,98.87,60632,0
+VTEI.US,D,20250829,000000,98.81,98.895,98.79,98.81,54902,0
+VTEI.US,D,20250902,000000,98.53,98.56,98.3846,98.4547,107874,0
+VTEI.US,D,20250903,000000,98.515,98.72,98.5,98.65,114679,0
+VTEI.US,D,20250904,000000,98.77,98.88,98.745,98.81,63844,0
+VTEI.US,D,20250905,000000,99.1769,99.3599,99.1769,99.35,35348,0
+VTEI.US,D,20250908,000000,99.445,99.77,99.42,99.77,118661,0
+VTEI.US,D,20250909,000000,99.74,99.97,99.7,99.73,60216,0
+VTEI.US,D,20250910,000000,99.86,100.1099,99.86,100.03,83698,0
+VTEI.US,D,20250911,000000,100.18,100.31,100.14,100.27,36198,0
+VTEI.US,D,20250912,000000,100.18,100.29,100.15,100.21,78714,0
+VTEI.US,D,20250915,000000,100.38,100.47,100.3501,100.45,85809,0
+VTEI.US,D,20250916,000000,100.47,100.5,100.39,100.47,63376,0
+VTEI.US,D,20250917,000000,100.53,100.74,100.5,100.5,38076,0
+VTEI.US,D,20250918,000000,100.42,100.54,100.36,100.48,101154,0
+VTEI.US,D,20250919,000000,100.445,100.57,100.44,100.49,54859,0
+VTEI.US,D,20250922,000000,100.525,100.57,100.4756,100.53,64851,0
+VTEI.US,D,20250923,000000,100.57,100.64,100.46,100.55,415776,0
+VTEI.US,D,20250924,000000,100.515,100.54,100.42,100.42,82386,0
+VTEI.US,D,20250925,000000,100.33,100.37,100.28,100.29,77737,0
+VTEI.US,D,20250926,000000,100.28,100.3,100.17,100.2,56467,0
+VTEI.US,D,20250929,000000,100.245,100.32,100.24,100.24,94867,0
+VTEI.US,D,20250930,000000,100.26,100.3798,100.24,100.33,62657,0
+VTEI.US,D,20251001,000000,100.29,100.29,100.1838,100.21,56809,0
+VTEI.US,D,20251002,000000,100.13,100.2196,100.1208,100.13,69731,0
+VTEI.US,D,20251003,000000,100.25,100.26,100.151,100.2,49933,0
+VTEI.US,D,20251006,000000,100.15,100.21,100.1,100.18,32344,0
+VTEI.US,D,20251007,000000,100.2456,100.3399,100.15,100.15,85752,0
+VTEI.US,D,20251008,000000,100.33,100.37,100.21,100.28,145296,0
+VTEI.US,D,20251009,000000,100.29,100.29,100.23,100.28,78270,0
+VTEI.US,D,20251010,000000,100.425,100.4922,100.37,100.44,36166,0
+VTEI.US,D,20251013,000000,100.5,100.62,100.45,100.62,16164,0
+VTEI.US,D,20251014,000000,100.555,100.67,100.54,100.57,31210,0
+VTEI.US,D,20251015,000000,100.63,100.67,100.55,100.64,39721,0
+VTEI.US,D,20251016,000000,100.655,100.86,100.655,100.82,87184,0
+VTEI.US,D,20251017,000000,100.835,100.9199,100.8,100.88,106401,0
+VTEI.US,D,20251020,000000,100.96,101,100.8999,100.91,74221,0
+VTEI.US,D,20251021,000000,100.9925,101.12,100.96,101.04,164083,0
+VTEI.US,D,20251022,000000,101.09,101.11,100.954,101.1,63927,0
+VTEI.US,D,20251023,000000,101.01,101.06,100.995,101.02,61869,0
+VTEI.US,D,20251024,000000,101.07,101.09,100.99,100.99,79151,0
+VTEI.US,D,20251027,000000,101.05,101.14,101.045,101.06,100007,0
+VTEI.US,D,20251028,000000,101.08,101.145,101.02,101.09,78726,0
+VTEI.US,D,20251029,000000,101.025,101.1,100.92,100.97,60871,0
+VTEI.US,D,20251030,000000,100.72,100.97,100.66,100.93,41847,0
+VTEI.US,D,20251031,000000,100.965,101.08,100.965,101.03,42964,0
+VTEI.US,D,20251103,000000,100.73,100.73,100.6301,100.67,84887,0
+VTEI.US,D,20251104,000000,100.72,100.87,100.72,100.82,60711,0
+VTEI.US,D,20251105,000000,100.73,100.75,100.6124,100.655,68295,0
+VTEI.US,D,20251106,000000,100.7702,100.81,100.73,100.77,88600,0
+VTEI.US,D,20251107,000000,100.75,100.85,100.735,100.76,193844,0
+VTEI.US,D,20251110,000000,100.785,100.825,100.76,100.8,49263,0
+VTEI.US,D,20251111,000000,100.88,101.0199,100.86,101.01,43635,0
+VTEI.US,D,20251112,000000,100.906,100.98,100.84,100.86,43478,0
+VTEI.US,D,20251113,000000,100.79,100.86,100.7,100.74,43600,0
+VTEI.US,D,20251114,000000,100.82,100.85,100.65,100.65,78558,0
+VTEI.US,D,20251117,000000,100.72,100.84,100.66,100.752,65365,0
+VTEI.US,D,20251118,000000,100.905,100.93,100.83,100.87,55358,0
+VTEI.US,D,20251119,000000,100.92,100.94,100.7718,100.78,48032,0
+VTEI.US,D,20251120,000000,100.85,100.88,100.79,100.82,86006,0
+VTEI.US,D,20251121,000000,100.97,100.97,100.83,100.85,73611,0
+VTEI.US,D,20251124,000000,100.91,100.98,100.8742,100.92,116691,0
+VTEI.US,D,20251125,000000,100.9568,100.9779,100.91,100.91,312578,0
+VTEI.US,D,20251126,000000,100.93,101.04,100.925,101.01,175677,0
+VTEI.US,D,20251128,000000,101.03,101.1,101.01,101.06,40488,0
+VTEI.US,D,20251201,000000,100.63,100.67,100.595,100.66,59414,0
+VTEI.US,D,20251202,000000,100.605,100.6399,100.565,100.61,86474,0
+VTEI.US,D,20251203,000000,100.655,100.72,100.64,100.665,260833,0
+VTEI.US,D,20251204,000000,100.63,100.69,100.58,100.66,110630,0
+VTEI.US,D,20251205,000000,100.625,100.687,100.625,100.659,57470,0
+VTEI.US,D,20251208,000000,100.67,100.69,100.6,100.62,112129,0
+VTEI.US,D,20251209,000000,100.675,100.715,100.6,100.6,65010,0
+VTEI.US,D,20251210,000000,100.6,100.69,100.56,100.59,143720,0
+VTEI.US,D,20251211,000000,100.75,100.785,100.65,100.67,96092,0
+VTEI.US,D,20251212,000000,100.5798,100.665,100.575,100.61,57459,0
+VTEI.US,D,20251215,000000,100.72,100.73,100.58,100.66,102239,0
+VTEI.US,D,20251216,000000,100.61,100.73,100.605,100.73,120965,0
+VTEI.US,D,20251217,000000,100.69,100.76,100.67,100.76,60049,0
+VTEI.US,D,20251218,000000,100.59,100.6,100.5,100.51,168383,0
+VTEI.US,D,20251219,000000,100.46,100.54,100.46,100.5267,68732,0
+VTEI.US,D,20251222,000000,100.5,100.58,100.5,100.57,105741,0
+VTEI.US,D,20251223,000000,100.49,100.68,100.4657,100.66,149341,0
+VTEI.US,D,20251224,000000,100.615,100.74,100.615,100.7,44072,0
+VTEI.US,D,20251226,000000,100.725,100.75,100.65,100.67,74756,0
+VTEI.US,D,20251229,000000,100.725,100.74,100.6844,100.74,103118,0
+VTEI.US,D,20251230,000000,100.64,100.78,100.635,100.7,90655,0
+VTEI.US,D,20251231,000000,100.7,100.84,100.67,100.83,59661,0
+VTEI.US,D,20260102,000000,100.85,100.8964,100.845,100.89,36870,0
+VTEI.US,D,20260105,000000,101.04,101.06,100.9329,100.96,151033,0
+VTEI.US,D,20260106,000000,100.95,101.13,100.94,101.13,152251,0
+VTEI.US,D,20260107,000000,101.18,101.33,101.17,101.31,97988,0
+VTEI.US,D,20260108,000000,101.205,101.36,101.2,101.32,59391,0
+VTEI.US,D,20260109,000000,101.3,101.42,101.26,101.42,66702,0
+VTEI.US,D,20260112,000000,101.4904,101.4904,101.325,101.49,77317,0
+VTEI.US,D,20260113,000000,101.49,101.5199,101.44,101.46,91703,0
+VTEI.US,D,20260114,000000,101.49,101.57,101.49,101.565,62080,0
+VTEI.US,D,20260115,000000,101.6,101.65,101.52,101.57,64664,0
+VTEI.US,D,20260116,000000,101.575,101.64,101.5,101.5,78382,0
+VTEI.US,D,20260120,000000,101.5,101.59,101.23,101.37,81645,0
+VTEI.US,D,20260121,000000,101.35,101.46,101.31,101.445,173571,0
+VTEI.US,D,20260122,000000,101.415,101.481,101.38,101.45,342467,0
+VTEI.US,D,20260123,000000,101.48,101.5199,101.46,101.46,72028,0
+VTEI.US,D,20260126,000000,101.57,101.59,101.52,101.52,47857,0
+VTEI.US,D,20260127,000000,101.535,101.6,101.53,101.59,66845,0
+VTEI.US,D,20260128,000000,101.61,101.6899,101.57,101.62,126185,0
+VTEI.US,D,20260129,000000,101.645,101.7599,101.63,101.68,83612,0
+VTEI.US,D,20260130,000000,101.68,101.815,101.675,101.72,65114,0
+VTEI.US,D,20260202,000000,101.56,101.5999,101.5,101.55,128347,0
+VTEI.US,D,20260203,000000,101.5699,101.69,101.53,101.68,100300,0
+VTEI.US,D,20260204,000000,101.65,101.72,101.635,101.71,129338,0
+VTEI.US,D,20260205,000000,101.8,101.9299,101.759,101.91,150020,0
+VTEI.US,D,20260206,000000,101.87,101.9099,101.8034,101.86,111600,0
+VTEI.US,D,20260209,000000,101.87,101.96,101.8431,101.9395,65278,0
+VTEI.US,D,20260210,000000,102.04,102.09,102.01,102.02,83852,0
+VTEI.US,D,20260211,000000,101.955,102.01,101.92,102.01,103571,0
+VTEI.US,D,20260212,000000,102.02,102.18,102,102.18,44274,0
+VTEI.US,D,20260213,000000,102.21,102.3,102.19,102.19,112456,0
+VTEI.US,D,20260217,000000,102.26,102.33,102.25,102.31,61260,0
+VTEI.US,D,20260218,000000,102.24,102.31,102.225,102.31,132009,0
diff --git a/daily/us/nyse etfs/2/vwo.us.txt b/daily/us/nyse etfs/2/vwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1f3db97b575ac9b009b7b55bae36e7d5c8ff9ff
--- /dev/null
+++ b/daily/us/nyse etfs/2/vwo.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VWO.US,D,20050310,000000,18.2885,18.3636,18.168,18.2384,148781.27035728,0
+VWO.US,D,20050311,000000,18.3183,18.407,18.2161,18.2161,253564.72028505,0
+VWO.US,D,20050314,000000,18.168,18.2161,18.0331,18.1103,155109.51785071,0
+VWO.US,D,20050315,000000,17.902,17.9474,17.7093,17.7171,175730.80449257,0
+VWO.US,D,20050316,000000,17.6882,17.7363,17.5387,17.5638,270064.03266585,0
+VWO.US,D,20050317,000000,17.5387,17.7883,17.5387,17.7026,335245.60450295,0
+VWO.US,D,20050318,000000,17.7816,17.7816,17.6351,17.7296,103676.1622801,0
+VWO.US,D,20050321,000000,17.5686,17.5686,17.4241,17.5051,111379.43895176,0
+VWO.US,D,20050322,000000,17.5686,17.6207,17.1754,17.2295,93505.097392738,0
+VWO.US,D,20050323,000000,17.1167,17.1899,17.055,17.08,74255.726655494,0
+VWO.US,D,20050324,000000,17.0223,17.1244,17.0088,17.0155,156208.50343543,0
+VWO.US,D,20050328,000000,17.0917,17.1418,17.0011,17.08,90752.963520552,0
+VWO.US,D,20050329,000000,16.9086,16.9452,16.661,16.7062,70676.499760634,0
+VWO.US,D,20050330,000000,16.8719,17.0714,16.7939,17.0714,243388.46660833,0
+VWO.US,D,20050331,000000,17.2795,17.3084,17.0917,17.1639,248615.65300132,0
+VWO.US,D,20050401,000000,17.4974,17.4974,17.1244,17.1754,195537.4512062,0
+VWO.US,D,20050404,000000,17.2863,17.294,17.1573,17.2709,60224.202490402,0
+VWO.US,D,20050405,000000,17.2863,17.3875,17.1899,17.2381,96532.237100568,0
+VWO.US,D,20050406,000000,17.3875,17.4867,17.3654,17.3924,132004.8766251,0
+VWO.US,D,20050407,000000,17.3789,17.5108,17.3008,17.4685,66828.493577352,0
+VWO.US,D,20050408,000000,17.4531,17.4685,17.3229,17.3229,85529.928159047,0
+VWO.US,D,20050411,000000,17.4531,17.4531,17.3654,17.3875,122381.74789328,0
+VWO.US,D,20050412,000000,17.3528,17.4155,17.1573,17.4155,346518.76824863,0
+VWO.US,D,20050413,000000,17.4309,17.4531,17.2449,17.2709,80854.828953091,0
+VWO.US,D,20050414,000000,17.1032,17.1032,16.8372,16.8372,133931.99299035,0
+VWO.US,D,20050415,000000,16.7795,16.7795,16.4653,16.5531,308844.0065232,0
+VWO.US,D,20050418,000000,16.5049,16.5531,16.4142,16.5049,118531.66619425,0
+VWO.US,D,20050419,000000,16.7274,16.844,16.7274,16.844,147408.3166948,0
+VWO.US,D,20050420,000000,16.7939,16.8064,16.5578,16.5732,83604.887309536,0
+VWO.US,D,20050421,000000,16.8141,16.9452,16.713,16.9452,212038.83910273,0
+VWO.US,D,20050422,000000,16.9298,16.9452,16.7641,16.8286,48956.227534071,0
+VWO.US,D,20050425,000000,16.8575,16.9877,16.7939,16.9877,93232.167072834,0
+VWO.US,D,20050426,000000,16.923,17.0155,16.8719,16.8768,170234.83881116,0
+VWO.US,D,20050427,000000,16.8575,16.8719,16.7274,16.8007,106156.40359026,0
+VWO.US,D,20050428,000000,16.7573,16.7573,16.449,16.449,85810.122784044,0
+VWO.US,D,20050429,000000,16.7274,16.7641,16.5125,16.7641,56102.228229346,0
+VWO.US,D,20050502,000000,16.8007,16.844,16.7274,16.844,84155.936738696,0
+VWO.US,D,20050503,000000,16.7274,16.8286,16.7274,16.7274,161709.65790618,0
+VWO.US,D,20050504,000000,16.923,17.3229,16.923,17.3084,855571.17415251,0
+VWO.US,D,20050505,000000,17.3605,17.4531,17.1899,17.3171,305266.85514408,0
+VWO.US,D,20050506,000000,17.3528,17.5176,17.3306,17.401,345146.85234402,0
+VWO.US,D,20050509,000000,17.3229,17.4925,17.1986,17.4531,341567.62544916,0
+VWO.US,D,20050510,000000,17.2449,17.3084,17.0917,17.0965,203507.43165053,0
+VWO.US,D,20050511,000000,17.1418,17.1986,17.0223,17.1899,56651.202142765,0
+VWO.US,D,20050512,000000,17.1639,17.2228,16.844,16.8931,145758.28168093,0
+VWO.US,D,20050513,000000,16.9452,16.9578,16.7274,16.8517,115233.67168226,0
+VWO.US,D,20050516,000000,16.8286,17.0011,16.7939,16.9578,58577.280750146,0
+VWO.US,D,20050517,000000,16.9144,17.0223,16.8372,16.9877,191410.28815579,0
+VWO.US,D,20050518,000000,17.0628,17.4771,17.0628,17.401,713387.96833496,0
+VWO.US,D,20050519,000000,17.3528,17.3875,17.2554,17.3229,74806.776084653,0
+VWO.US,D,20050520,000000,17.2063,17.2381,17.1032,17.1639,97356.216849631,0
+VWO.US,D,20050523,000000,17.134,17.2228,17.0628,17.1754,77004.747254068,0
+VWO.US,D,20050524,000000,17.1639,17.1832,17.055,17.1754,67655.586600026,0
+VWO.US,D,20050525,000000,17.1754,17.1754,17.0011,17.109,88278.948757622,0
+VWO.US,D,20050526,000000,17.1899,17.2554,17.1244,17.1754,62700.292769074,0
+VWO.US,D,20050527,000000,17.3306,17.4155,17.294,17.401,94879.08881309,0
+VWO.US,D,20050531,000000,17.3654,17.3654,17.1986,17.2496,179035.02555178,0
+VWO.US,D,20050601,000000,17.0917,17.3721,17.055,17.345,267862.94822283,0
+VWO.US,D,20050602,000000,17.3924,17.4974,17.3528,17.4974,373192.25879041,0
+VWO.US,D,20050603,000000,17.4974,17.6351,17.4077,17.4531,63252.379956103,0
+VWO.US,D,20050606,000000,17.5638,17.6207,17.4867,17.6062,126231.8295923,0
+VWO.US,D,20050607,000000,17.5686,17.6496,17.5051,17.5176,313788.92277545,0
+VWO.US,D,20050608,000000,17.5754,17.5985,17.4395,17.4395,71506.706056919,0
+VWO.US,D,20050609,000000,17.4867,17.5851,17.4155,17.5638,112203.41870082,0
+VWO.US,D,20050610,000000,17.6882,17.6882,17.4925,17.5686,95706.181835764,0
+VWO.US,D,20050613,000000,17.5552,17.6207,17.4925,17.5638,154830.36098359,0
+VWO.US,D,20050614,000000,17.5686,17.6351,17.5387,17.6293,62976.336362588,0
+VWO.US,D,20050615,000000,17.8037,17.8809,17.7026,17.8809,81408.991655862,0
+VWO.US,D,20050616,000000,17.9088,18.1805,17.9088,18.1459,121831.73622199,0
+VWO.US,D,20050617,000000,18.1381,18.2161,18.0717,18.2114,84425.753784989,0
+VWO.US,D,20050620,000000,18.1459,18.2161,18.0331,18.1459,457900.28271614,0
+VWO.US,D,20050621,000000,18.0938,18.0938,18.0139,18.0331,165831.63216724,0
+VWO.US,D,20050622,000000,18.2114,18.2114,18.1025,18.1805,87729.974844203,0
+VWO.US,D,20050623,000000,18.1883,18.2036,17.8182,17.9175,177938.11548282,0
+VWO.US,D,20050624,000000,17.9474,17.9791,17.8182,17.8182,67376.4297329,0
+VWO.US,D,20050627,000000,17.8809,17.9628,17.8182,17.8867,171607.79247365,0
+VWO.US,D,20050628,000000,17.9532,18.0639,17.9175,18.0331,48956.227534071,0
+VWO.US,D,20050629,000000,17.9309,17.9791,17.8683,17.9791,187557.09318315,0
+VWO.US,D,20050630,000000,18.0013,18.0013,17.8182,17.8471,120455.6692859,0
+VWO.US,D,20050701,000000,18.0139,18.0331,17.8742,18.0139,31626.708856986,0
+VWO.US,D,20050705,000000,17.7816,18.0331,17.6832,18.0331,320946.3388073,0
+VWO.US,D,20050706,000000,17.8683,17.9628,17.8548,17.8943,239535.2716357,0
+VWO.US,D,20050707,000000,17.7363,17.8943,17.6351,17.8867,98455.202434338,0
+VWO.US,D,20050708,000000,17.8867,18.0206,17.8548,18.0013,48677.070666945,0
+VWO.US,D,20050711,000000,18.1103,18.3579,18.1103,18.2885,132282.99573435,0
+VWO.US,D,20050712,000000,18.379,18.5438,18.379,18.5092,78654.782267935,0
+VWO.US,D,20050713,000000,18.4947,18.5293,18.4561,18.5092,58027.269078857,0
+VWO.US,D,20050714,000000,18.7578,18.7626,18.5361,18.6257,91579.018785356,0
+VWO.US,D,20050715,000000,18.5293,18.5805,18.4561,18.5293,79477.724259128,0
+VWO.US,D,20050718,000000,18.5168,18.5805,18.4811,18.4811,71230.662463405,0
+VWO.US,D,20050719,000000,18.566,18.6748,18.5092,18.6672,38778.936099484,0
+VWO.US,D,20050720,000000,18.645,18.8579,18.6093,18.8272,273918.26539636,0
+VWO.US,D,20050721,000000,18.804,19.0103,18.6748,18.9592,253015.74637163,0
+VWO.US,D,20050722,000000,19.0266,19.0266,18.8184,18.988,70124.412573604,0
+VWO.US,D,20050725,000000,18.9072,18.9592,18.6748,18.6748,190860.27648449,0
+VWO.US,D,20050726,000000,18.6903,18.7905,18.6517,18.7779,146035.36303231,0
+VWO.US,D,20050727,000000,18.8272,18.9244,18.7249,18.9072,144936.3774476,0
+VWO.US,D,20050728,000000,19.0536,19.2617,19.0189,19.2501,101757.34797781,0
+VWO.US,D,20050729,000000,19.1259,19.1836,19.0758,19.0911,278866.29492222,0
+VWO.US,D,20050801,000000,19.3311,19.3802,19.2212,19.3079,375397.49426491,0
+VWO.US,D,20050802,000000,19.5556,19.7068,19.5556,19.7002,152633.42757204,0
+VWO.US,D,20050803,000000,19.7309,19.7908,19.6702,19.7367,153731.37539888,0
+VWO.US,D,20050804,000000,19.6847,19.7146,19.546,19.5846,99831.269370432,0
+VWO.US,D,20050805,000000,19.5123,19.5123,19.1981,19.2695,140259.20272591,0
+VWO.US,D,20050808,000000,19.4265,19.5989,19.2501,19.2695,119632.7272947,0
+VWO.US,D,20050809,000000,19.6654,19.8475,19.6298,19.8475,91309.201739064,0
+VWO.US,D,20050810,000000,19.8563,20.0634,19.7309,19.7657,171607.79247365,0
+VWO.US,D,20050811,000000,19.9334,19.9854,19.7657,19.8948,372370.35455708,0
+VWO.US,D,20050812,000000,19.7503,19.8475,19.5056,19.7146,859419.18033579,0
+VWO.US,D,20050815,000000,19.7002,19.8197,19.5846,19.8042,105883.47327036,0
+VWO.US,D,20050816,000000,19.7657,19.9854,19.4187,19.467,332490.35735716,0
+VWO.US,D,20050817,000000,19.5903,19.6134,19.5056,19.546,100933.36822875,0
+VWO.US,D,20050818,000000,19.3378,19.3378,19.1836,19.2135,80854.828953091,0
+VWO.US,D,20050819,000000,19.2695,19.3156,19.0758,19.1634,147128.12206981,0
+VWO.US,D,20050822,000000,19.467,19.5325,19.3225,19.4187,134758.04825516,0
+VWO.US,D,20050823,000000,19.3225,19.3225,19.0911,19.1836,143558.23499578,0
+VWO.US,D,20050824,000000,19.0536,19.149,18.8945,18.9438,89652.940177974,0
+VWO.US,D,20050825,000000,19.1259,19.2366,19.0266,19.2299,105333.46159906,0
+VWO.US,D,20050826,000000,19.1634,19.1634,19.0189,19.0189,82502.788451217,0
+VWO.US,D,20050829,000000,19.0266,19.2366,18.9244,19.1981,165560.77736308,0
+VWO.US,D,20050830,000000,18.9592,19.0536,18.8945,18.9948,678462.2272081,0
+VWO.US,D,20050831,000000,19.1345,19.3726,19.0536,19.3581,96532.237100568,0
+VWO.US,D,20050901,000000,19.4901,19.6057,19.4409,19.5556,144380.1392291,0
+VWO.US,D,20050902,000000,19.7426,19.8042,19.6924,19.7367,138609.16771204,0
+VWO.US,D,20050906,000000,19.889,19.9921,19.8197,19.9643,452397.05272964,0
+VWO.US,D,20050907,000000,19.9334,20.0153,19.889,20.0009,188660.22979935,0
+VWO.US,D,20050908,000000,20.047,20.0634,19.9199,20.0056,98182.272114435,0
+VWO.US,D,20050909,000000,20.0634,20.2754,20.0634,20.2523,134485.11793525,0
+VWO.US,D,20050912,000000,20.2446,20.2523,20.1531,20.2013,138061.2315565,0
+VWO.US,D,20050913,000000,20.1732,20.1732,20.0355,20.0634,176008.92360183,0
+VWO.US,D,20050914,000000,20.18,20.2157,20.1087,20.1589,114401.38987023,0
+VWO.US,D,20050915,000000,20.2292,20.2292,20.1454,20.2292,132831.96964777,0
+VWO.US,D,20050916,000000,20.3285,20.3833,20.2292,20.3833,169133.77771071,0
+VWO.US,D,20050919,000000,20.3323,20.4422,20.2754,20.4219,114401.38987023,0
+VWO.US,D,20050920,000000,20.5587,20.6223,20.3998,20.4354,435348.76643541,0
+VWO.US,D,20050921,000000,20.4672,20.5742,20.4297,20.5057,140531.09528794,0
+VWO.US,D,20050922,000000,20.4748,20.4855,20.3285,20.4855,114401.38987023,0
+VWO.US,D,20050923,000000,20.2157,20.341,20.1454,20.3285,132004.8766251,0
+VWO.US,D,20050926,000000,20.4932,20.5963,20.3699,20.5963,327544.40334703,0
+VWO.US,D,20050927,000000,20.5443,20.5587,20.3622,20.4297,143011.3365981,0
+VWO.US,D,20050928,000000,20.5877,20.5877,20.4586,20.552,99831.269370432,0
+VWO.US,D,20050929,000000,20.763,20.9741,20.6984,20.921,421597.43689532,0
+VWO.US,D,20050930,000000,20.9066,20.9664,20.8295,20.9586,748312.67170393,0
+VWO.US,D,20051003,000000,20.921,20.9885,20.8575,20.8575,453225.18351018,0
+VWO.US,D,20051004,000000,21.082,21.082,20.8131,20.8131,256037.69729011,0
+VWO.US,D,20051005,000000,20.738,20.738,20.3767,20.4297,206811.65270975,0
+VWO.US,D,20051006,000000,20.2446,20.2446,19.5846,19.7908,353394.95189762,0
+VWO.US,D,20051007,000000,20.0856,20.128,19.9854,20.0769,196910.40486868,0
+VWO.US,D,20051010,000000,20.3767,20.3767,20.102,20.128,205711.62936717,0
+VWO.US,D,20051011,000000,20.4297,20.4297,20.1936,20.2157,209288.78074629,0
+VWO.US,D,20051012,000000,20.18,20.18,19.7657,19.8563,203237.61460425,0
+VWO.US,D,20051013,000000,19.5989,19.5989,19.3726,19.5556,198008.35269551,0
+VWO.US,D,20051014,000000,19.6771,19.6771,19.3802,19.6501,181514.22910406,0
+VWO.US,D,20051017,000000,19.7811,19.7811,19.7002,19.7426,291788.45592389,0
+VWO.US,D,20051018,000000,19.5846,19.5846,19.2068,19.2695,255487.68561882,0
+VWO.US,D,20051019,000000,18.9726,19.2772,18.8417,19.2772,492555.16903882,0
+VWO.US,D,20051020,000000,19.3378,19.5989,18.6325,18.645,279140.263,0
+VWO.US,D,20051021,000000,19.1836,19.2772,19.0266,19.2617,218911.90947811,0
+VWO.US,D,20051024,000000,19.3225,19.7146,19.3225,19.7002,166380.60608066,0
+VWO.US,D,20051025,000000,19.4535,19.5691,19.2366,19.2993,145206.1944939,0
+VWO.US,D,20051026,000000,19.3726,19.5846,19.3378,19.467,130356.91712697,0
+VWO.US,D,20051027,000000,19.3947,19.3947,18.9244,18.9244,156756.43959097,0
+VWO.US,D,20051028,000000,19.2366,19.4034,19.1171,19.4034,214513.89162354,0
+VWO.US,D,20051031,000000,19.5758,19.8109,19.5758,19.7657,189760.25314192,0
+VWO.US,D,20051101,000000,19.9199,20.0009,19.7908,19.9113,194986.40177703,0
+VWO.US,D,20051102,000000,20.0769,20.3622,20.0403,20.3323,196083.31184601,0
+VWO.US,D,20051103,000000,20.3767,20.5134,20.2985,20.341,251086.55449064,0
+VWO.US,D,20051104,000000,20.3622,20.3622,20.0355,20.2918,239811.31522922,0
+VWO.US,D,20051107,000000,20.2754,20.2754,20.102,20.2591,137229.98750235,0
+VWO.US,D,20051108,000000,20.0355,20.1936,20.0278,20.1454,240635.29497828,0
+VWO.US,D,20051109,000000,20.2292,20.3998,20.1454,20.3767,118256.66035861,0
+VWO.US,D,20051110,000000,20.3622,20.4797,20.1675,20.4508,166935.8065413,0
+VWO.US,D,20051111,000000,20.5742,20.659,20.4142,20.6445,136682.05134679,0
+VWO.US,D,20051114,000000,20.6445,20.6445,20.5587,20.6088,212038.83910273,0
+VWO.US,D,20051115,000000,20.5587,20.6387,20.4297,20.4297,144380.1392291,0
+VWO.US,D,20051116,000000,20.5963,20.6676,20.5134,20.6387,119632.7272947,0
+VWO.US,D,20051117,000000,20.8199,20.9375,20.8199,20.9066,129257.93154227,0
+VWO.US,D,20051118,000000,20.9924,20.9924,20.8778,20.9818,166661.83846352,0
+VWO.US,D,20051121,000000,20.9586,21.0145,20.8989,21.0068,196083.31184601,0
+VWO.US,D,20051122,000000,20.6984,20.9586,20.6387,20.9586,168861.88514868,0
+VWO.US,D,20051123,000000,21.1466,21.3663,21.0695,21.3248,189208.16595489,0
+VWO.US,D,20051125,000000,21.2448,21.2998,21.2352,21.265,145488.46463464,0
+VWO.US,D,20051128,000000,21.3383,21.3383,21.1196,21.1397,148508.34003738,0
+VWO.US,D,20051129,000000,21.2352,21.2583,21.0464,21.082,165560.77736308,0
+VWO.US,D,20051130,000000,21.1706,21.2044,21.1312,21.1466,205434.54801578,0
+VWO.US,D,20051201,000000,21.3383,21.6804,21.3383,21.6052,143282.19140226,0
+VWO.US,D,20051202,000000,21.6495,21.7179,21.5763,21.6188,202961.57101072,0
+VWO.US,D,20051205,000000,21.6853,21.7286,21.56,21.6563,641881.26227803,0
+VWO.US,D,20051206,000000,21.7518,22.0649,21.7518,21.9271,230465.26784878,0
+VWO.US,D,20051207,000000,22.0157,22.0225,21.7237,21.7816,271439.06184407,0
+VWO.US,D,20051208,000000,21.768,21.8335,21.6804,21.6853,202134.47798805,0
+VWO.US,D,20051209,000000,21.693,21.7902,21.6351,21.7363,239535.2716357,0
+VWO.US,D,20051212,000000,22.033,22.033,21.9271,21.9762,196354.16665016,0
+VWO.US,D,20051213,000000,21.9695,22.169,21.8818,22.1217,296740.63648124,0
+VWO.US,D,20051214,000000,22.033,22.0399,21.9608,22.033,185361.19752948,0
+VWO.US,D,20051215,000000,22.0282,22.033,21.9184,21.9695,231016.31727795,0
+VWO.US,D,20051216,000000,22.0282,22.0282,21.8818,21.8895,176832.90335089,0
+VWO.US,D,20051219,000000,22.1141,22.1728,21.9464,21.9464,331944.49671735,0
+VWO.US,D,20051220,000000,22.033,22.1535,22.0004,22.0495,317365.0363967,0
+VWO.US,D,20051221,000000,22.3135,22.5448,22.3058,22.3819,259060.68596646,0
+VWO.US,D,20051222,000000,22.3761,22.4783,22.3617,22.3617,236790.4020686,0
+VWO.US,D,20051223,000000,22.4869,22.6247,22.4783,22.5129,185361.19752948,0
+VWO.US,D,20051227,000000,22.1882,22.2297,21.9695,21.9762,350921.97489255,0
+VWO.US,D,20051228,000000,22.0649,22.0649,21.9464,21.9926,316267.08856986,0
+VWO.US,D,20051229,000000,22.1968,22.2297,22.1053,22.169,265114.96538212,0
+VWO.US,D,20051230,000000,22.1805,22.3271,22.0495,22.1381,499976.17556974,0
+VWO.US,D,20060103,000000,22.6459,22.9061,22.5129,22.8705,999130.44690616,0
+VWO.US,D,20060104,000000,23.0391,23.1904,23.0391,23.1692,630060.1623768,0
+VWO.US,D,20060105,000000,23.2569,23.2569,23.0883,23.1904,761242.09701071,0
+VWO.US,D,20060106,000000,23.5623,23.6481,23.4332,23.57,780219.57518592,0
+VWO.US,D,20060109,000000,23.7821,23.8255,23.6808,23.7734,962003.62133628,0
+VWO.US,D,20060110,000000,23.4728,23.57,23.3869,23.5623,541506.20778353,0
+VWO.US,D,20060111,000000,23.6722,23.8177,23.5179,23.7291,1159463.0001184,0
+VWO.US,D,20060112,000000,23.8255,23.8255,23.4592,23.5903,842093.81269019,0
+VWO.US,D,20060113,000000,23.6549,23.7445,23.5623,23.621,2021910.3579198,0
+VWO.US,D,20060117,000000,23.6404,23.7233,23.096,23.1692,981256.10534713,0
+VWO.US,D,20060118,000000,22.7144,23.0883,22.6894,23.0545,548655.32175243,0
+VWO.US,D,20060119,000000,23.4188,23.7233,23.4101,23.703,702114.80458927,0
+VWO.US,D,20060120,000000,23.7098,23.7233,23.068,23.0757,519226.58406485,0
+VWO.US,D,20060123,000000,23.3802,23.4524,23.3069,23.4399,540405.14668309,0
+VWO.US,D,20060124,000000,23.8022,23.942,23.6722,23.7656,603382.52080355,0
+VWO.US,D,20060125,000000,24.0643,24.0721,23.7445,23.7821,1178990.4899649,0
+VWO.US,D,20060126,000000,23.9333,24.1462,23.7156,24.1462,2034560.6263595,0
+VWO.US,D,20060127,000000,24.4035,24.6907,24.4035,24.6099,807444.11515685,0
+VWO.US,D,20060130,000000,24.5095,24.5895,24.3632,24.5655,661410.82764028,0
+VWO.US,D,20060131,000000,24.632,24.7177,24.4691,24.713,460376.3729948,0
+VWO.US,D,20060201,000000,24.7177,24.8151,24.6473,24.7939,525826.72412032,0
+VWO.US,D,20060202,000000,24.5655,24.6099,24.1376,24.1801,598981.38967537,0
+VWO.US,D,20060203,000000,24.02,24.1376,23.7291,23.9256,594309.40374302,0
+VWO.US,D,20060206,000000,24.2368,24.4412,24.2368,24.4334,475225.65036174,0
+VWO.US,D,20060207,000000,24.2523,24.3043,23.8717,23.9333,522253.72377269,0
+VWO.US,D,20060208,000000,23.9102,23.9622,23.7098,23.9622,530780.9801934,0
+VWO.US,D,20060209,000000,23.997,24.2609,23.9545,23.97,299490.69483768,0
+VWO.US,D,20060210,000000,24.1733,24.2118,23.4188,24.0046,442773.92399782,0
+VWO.US,D,20060213,000000,23.8177,23.8177,23.4188,23.4659,543428.13535944,0
+VWO.US,D,20060214,000000,23.621,24.0123,23.5623,23.942,314343.08547823,0
+VWO.US,D,20060215,000000,23.8022,23.9333,23.6722,23.9102,313519.10572916,0
+VWO.US,D,20060216,000000,24.0123,24.3477,23.9256,24.3265,566805.70690496,0
+VWO.US,D,20060217,000000,24.3698,24.4488,24.2774,24.3765,507402.37089001,0
+VWO.US,D,20060221,000000,24.4787,24.5414,24.1801,24.2368,471100.56282706,0
+VWO.US,D,20060222,000000,24.2918,24.4633,24.2177,24.391,380066.36692365,0
+VWO.US,D,20060223,000000,24.4171,24.526,24.2774,24.4171,242014.47518798,0
+VWO.US,D,20060224,000000,24.4565,24.5211,24.3988,24.4854,424622.50108741,0
+VWO.US,D,20060227,000000,24.6907,24.7274,24.6233,24.6233,435621.69675531,0
+VWO.US,D,20060228,000000,24.3632,24.4633,24.1087,24.1801,641058.32028685,0
+VWO.US,D,20060301,000000,24.5038,24.6907,24.4094,24.6821,485398.79076484,0
+VWO.US,D,20060302,000000,24.8016,24.8151,24.6397,24.763,388873.81796937,0
+VWO.US,D,20060303,000000,24.5655,24.5655,24.2918,24.3477,583030.01345012,0
+VWO.US,D,20060306,000000,24.5578,24.5578,23.9901,24.02,458176.32630965,0
+VWO.US,D,20060307,000000,23.8717,23.8717,22.9937,23.149,702388.77266704,0
+VWO.US,D,20060308,000000,23.149,23.3436,22.7345,23.3292,542330.1875326,0
+VWO.US,D,20060309,000000,23.4728,23.6808,23.1904,23.2357,372370.35455708,0
+VWO.US,D,20060310,000000,23.3947,23.7233,23.3368,23.6346,461751.40217302,0
+VWO.US,D,20060313,000000,23.9102,23.9622,23.6125,23.6404,383922.67516989,0
+VWO.US,D,20060314,000000,23.8389,24.2465,23.6481,24.2465,322317.21695405,0
+VWO.US,D,20060315,000000,24.2465,24.5095,24.1674,24.4787,485398.79076484,0
+VWO.US,D,20060316,000000,24.4787,24.4787,24.2774,24.3419,283810.1734166,0
+VWO.US,D,20060317,000000,24.4488,24.4633,24.3477,24.4248,355050.17570083,0
+VWO.US,D,20060320,000000,24.526,24.5655,24.4171,24.4854,282993.45797263,0
+VWO.US,D,20060321,000000,24.4171,24.4248,23.997,24.02,425446.48083647,0
+VWO.US,D,20060322,000000,24.0123,24.1597,23.9102,24.1376,422423.49216012,0
+VWO.US,D,20060323,000000,24.2032,24.2774,23.97,23.9748,332768.47646641,0
+VWO.US,D,20060324,000000,24.1146,24.2244,24.02,24.1376,355050.17570083,0
+VWO.US,D,20060327,000000,24.2523,24.2523,24.154,24.2465,317365.0363967,0
+VWO.US,D,20060328,000000,24.2368,24.2368,23.8802,23.97,282164.28943421,0
+VWO.US,D,20060329,000000,23.97,24.3043,23.9035,24.2609,230734.04713721,0
+VWO.US,D,20060330,000000,24.4565,24.6676,24.312,24.4248,348165.68998888,0
+VWO.US,D,20060331,000000,24.5828,24.5895,24.3833,24.4633,253286.6011758,0
+VWO.US,D,20060403,000000,24.8199,25.1986,24.7274,25.0607,425446.48083647,0
+VWO.US,D,20060404,000000,25.2622,25.3421,25.1418,25.3209,300866.76177378,0
+VWO.US,D,20060405,000000,25.3421,25.5647,25.3287,25.5647,1890179.4493725,0
+VWO.US,D,20060406,000000,25.5686,25.6438,25.3287,25.5175,847322.03684105,0
+VWO.US,D,20060407,000000,25.5175,25.5686,25.1099,25.2073,397942.78399841,0
+VWO.US,D,20060410,000000,25.2843,25.3421,25.054,25.1639,282717.41437911,0
+VWO.US,D,20060411,000000,25.2554,25.2843,24.8767,24.9037,250538.6183351,0
+VWO.US,D,20060412,000000,24.8988,25.0472,24.8921,25.0472,273366.17820933,0
+VWO.US,D,20060413,000000,25.0251,25.1639,24.9201,25.0607,296740.63648124,0
+VWO.US,D,20060417,000000,25.3142,25.5175,25.1639,25.3575,444148.95317603,0
+VWO.US,D,20060418,000000,25.6284,26.1738,25.6284,26.1439,408669.04934642,0
+VWO.US,D,20060419,000000,26.1603,26.3751,26.0658,26.3751,562679.58161242,0
+VWO.US,D,20060420,000000,26.3366,26.3992,26.0206,26.3193,628685.13319859,0
+VWO.US,D,20060421,000000,26.3915,26.5737,26.3309,26.4204,301689.70376496,0
+VWO.US,D,20060424,000000,26.5014,26.5014,26.0938,26.3269,354771.0188337,0
+VWO.US,D,20060425,000000,26.2538,26.2653,25.874,25.9598,422697.4602379,0
+VWO.US,D,20060426,000000,25.8451,26.4782,25.8451,26.4368,306641.88432231,0
+VWO.US,D,20060427,000000,26.4204,26.459,25.9598,26.2826,380346.56154865,0
+VWO.US,D,20060428,000000,26.2951,26.4291,26.247,26.3751,313243.06213565,0
+VWO.US,D,20060501,000000,26.5562,26.6892,26.3992,26.4522,452124.12240973,0
+VWO.US,D,20060502,000000,26.7615,26.9002,26.6826,26.9002,348717.77717592,0
+VWO.US,D,20060503,000000,26.9649,26.9957,26.7393,26.9234,362745.15030953,0
+VWO.US,D,20060504,000000,26.9456,27.2347,26.9456,27.1489,482377.87760423,0
+VWO.US,D,20060505,000000,27.3666,27.5497,27.3666,27.4881,430949.71082297,0
+VWO.US,D,20060508,000000,27.4949,27.8263,27.4949,27.6316,558831.57542914,0
+VWO.US,D,20060509,000000,27.7088,27.7088,27.5257,27.6645,457073.18969346,0
+VWO.US,D,20060510,000000,27.6491,27.6491,27.4091,27.517,514553.56037464,0
+VWO.US,D,20060511,000000,27.4525,27.5411,26.7528,26.8347,606134.65467574,0
+VWO.US,D,20060512,000000,26.6016,26.6613,25.4539,26.247,760692.08533942,0
+VWO.US,D,20060515,000000,25.4539,25.8162,23.2068,25.4886,894898.04640754,0
+VWO.US,D,20060516,000000,25.5773,25.7594,25.3354,25.6496,411693.07578064,0
+VWO.US,D,20060517,000000,25.4539,25.7768,24.763,24.8343,601180.39860265,0
+VWO.US,D,20060518,000000,24.8343,24.9508,24.2774,24.3544,705411.7613434,0
+VWO.US,D,20060519,000000,24.4854,24.6473,24.0123,24.6397,582757.08313021,0
+VWO.US,D,20060522,000000,23.997,23.997,22.9061,23.3368,1347025.2820909,0
+VWO.US,D,20060523,000000,23.8255,24.1462,23.3802,23.4024,1261221.3858541,0
+VWO.US,D,20060524,000000,23.2357,23.621,22.6324,23.2434,859700.41271866,0
+VWO.US,D,20060525,000000,24.6099,24.6099,23.3869,23.9834,583858.14423066,0
+VWO.US,D,20060526,000000,24.0817,24.1733,23.6808,24.1733,389698.8354763,0
+VWO.US,D,20060530,000000,24.0721,24.0721,22.9061,22.9061,879224.78929155,0
+VWO.US,D,20060531,000000,23.0545,23.5055,23.0545,23.3947,453768.96863424,0
+VWO.US,D,20060601,000000,23.4188,23.8534,23.2271,23.8534,382821.61406945,0
+VWO.US,D,20060602,000000,24.1801,24.4334,23.8022,24.0952,508227.38839694,0
+VWO.US,D,20060605,000000,23.8177,23.8177,22.9861,23.0545,522804.77320184,0
+VWO.US,D,20060606,000000,22.8214,23.0391,22.2191,22.726,820370.42719001,0
+VWO.US,D,20060607,000000,22.2046,22.9061,22.1968,22.4137,586333.19675146,0
+VWO.US,D,20060608,000000,21.8182,21.8182,20.9741,21.7518,1551362.9200377,0
+VWO.US,D,20060609,000000,22.0225,22.1805,21.505,21.6052,1294496.0542092,0
+VWO.US,D,20060612,000000,21.6351,22.0157,20.9066,20.9741,463122.28031976,0
+VWO.US,D,20060613,000000,20.4354,20.7784,20.2985,20.4797,1027733.1293289,0
+VWO.US,D,20060614,000000,20.18,21.0222,20.18,21.0222,1081905.1279194,0
+VWO.US,D,20060615,000000,21.4761,22.0919,21.3962,22.0157,1647887.8928332,0
+VWO.US,D,20060616,000000,22.2297,22.2441,21.7286,21.8664,1262043.2900874,0
+VWO.US,D,20060619,000000,21.8962,21.9184,21.1051,21.1764,595959.43875689,0
+VWO.US,D,20060620,000000,21.3894,21.6188,20.921,21.4828,541779.13810344,0
+VWO.US,D,20060621,000000,21.4828,22.0399,21.3894,21.9762,1327771.7603222,0
+VWO.US,D,20060622,000000,21.983,22.033,21.5898,21.7816,281067.37936524,0
+VWO.US,D,20060623,000000,21.56,21.9464,21.4828,21.9271,465876.48970769,0
+VWO.US,D,20060626,000000,21.8335,21.9271,21.7237,21.8182,218911.90947811,0
+VWO.US,D,20060627,000000,22.033,22.0986,21.5532,21.6188,496676.10554201,0
+VWO.US,D,20060628,000000,22.0157,22.1053,21.8182,22.1053,232384.08215108,0
+VWO.US,D,20060629,000000,22.1968,23.359,22.1968,23.3069,858324.34578256,0
+VWO.US,D,20060630,000000,23.5411,23.5411,23.2944,23.3725,783792.57553356,0
+VWO.US,D,20060703,000000,23.2742,23.9622,23.2742,23.9102,308289.84382044,0
+VWO.US,D,20060705,000000,23.7233,23.9458,23.1548,23.2068,525826.72412032,0
+VWO.US,D,20060706,000000,23.4467,23.6808,23.4332,23.6808,420220.33220136,0
+VWO.US,D,20060707,000000,23.5179,23.57,23.1817,23.2868,309946.10538152,0
+VWO.US,D,20060710,000000,23.6346,23.703,23.3493,23.4467,248336.49613419,0
+VWO.US,D,20060711,000000,23.4467,23.6875,23.0883,23.6875,373746.42149317,0
+VWO.US,D,20060712,000000,23.597,23.597,23.2569,23.3224,222766.14220861,0
+VWO.US,D,20060713,000000,22.9571,22.9571,22.1805,22.4272,952931.54203362,0
+VWO.US,D,20060714,000000,22.2972,22.3761,21.9695,22.2508,562408.72680826,0
+VWO.US,D,20060717,000000,21.902,22.2103,21.7816,21.9695,353667.88221752,0
+VWO.US,D,20060718,000000,22.0736,22.2817,21.7816,22.2441,300043.81978258,0
+VWO.US,D,20060719,000000,22.2586,23.3147,22.2441,23.3147,688359.3240177,0
+VWO.US,D,20060720,000000,23.4332,23.4332,22.7056,22.7934,412799.32567043,0
+VWO.US,D,20060721,000000,22.9215,22.9215,22.2586,22.3135,313788.92277545,0
+VWO.US,D,20060724,000000,22.5573,23.4188,22.5573,23.4188,581384.12946773,0
+VWO.US,D,20060725,000000,23.3802,23.5257,23.1017,23.4659,745563.65110537,0
+VWO.US,D,20060726,000000,23.3292,23.3436,23.0391,23.2868,232663.2390182,0
+VWO.US,D,20060727,000000,23.5488,23.8389,23.4188,23.4958,271717.18095334,0
+VWO.US,D,20060728,000000,23.7233,24.0643,23.57,24.0643,359718.01060169,0
+VWO.US,D,20060731,000000,23.9256,23.9256,23.6346,23.8022,459826.36132352,0
+VWO.US,D,20060801,000000,23.6346,23.6346,23.2154,23.3869,293440.56645351,0
+VWO.US,D,20060802,000000,23.6626,23.8611,23.5488,23.7291,321493.23720499,0
+VWO.US,D,20060803,000000,23.7233,23.758,23.4399,23.7098,348165.68998888,0
+VWO.US,D,20060804,000000,23.889,24.0817,23.5179,23.703,323143.27221885,0
+VWO.US,D,20060807,000000,23.6346,23.7233,23.5623,23.6288,329468.40643868,0
+VWO.US,D,20060808,000000,23.8389,23.9545,23.6346,23.703,413897.27349727,0
+VWO.US,D,20060809,000000,23.9901,24.1462,23.7098,23.7098,261262.80816735,0
+VWO.US,D,20060810,000000,23.703,23.9102,23.6875,23.8802,316545.20767913,0
+VWO.US,D,20060811,000000,23.8669,23.8669,23.6404,23.7233,193885.34067659,0
+VWO.US,D,20060814,000000,23.997,24.0123,23.6481,23.7445,208184.60637223,0
+VWO.US,D,20060815,000000,24.1087,24.2774,23.997,24.2368,189487.32282202,0
+VWO.US,D,20060816,000000,24.3698,24.6821,24.3698,24.6397,407023.16536403,0
+VWO.US,D,20060817,000000,25.0106,25.0173,24.4248,24.526,494476.05885685,0
+VWO.US,D,20060818,000000,24.3632,24.4488,23.8389,24.3988,413072.25599034,0
+VWO.US,D,20060821,000000,24.2368,24.2368,24.0721,24.1878,251365.71135777,0
+VWO.US,D,20060822,000000,24.1801,24.3544,24.0817,24.1462,192237.38117847,0
+VWO.US,D,20060823,000000,24.0046,24.2032,23.7445,23.811,328644.42668961,0
+VWO.US,D,20060824,000000,23.8534,23.9901,23.6953,23.8389,248888.58332122,0
+VWO.US,D,20060825,000000,23.8022,23.997,23.8022,23.9189,141906.12446617,0
+VWO.US,D,20060828,000000,23.9102,24.1146,23.7821,24.0566,240635.29497828,0
+VWO.US,D,20060829,000000,24.1733,24.2177,23.9102,24.1674,205984.55968708,0
+VWO.US,D,20060830,000000,24.2177,24.3632,24.1801,24.3265,218636.90364246,0
+VWO.US,D,20060831,000000,24.2368,24.312,24.1222,24.1597,181785.08390823,0
+VWO.US,D,20060901,000000,24.1878,24.5211,24.1878,24.4941,335520.61033859,0
+VWO.US,D,20060905,000000,24.7939,24.8016,24.632,24.7939,350369.88770552,0
+VWO.US,D,20060906,000000,24.655,24.655,23.9748,24.0481,422423.49216012,0
+VWO.US,D,20060907,000000,23.6549,24.0885,23.6549,24.0123,298667.75284649,0
+VWO.US,D,20060908,000000,24.0403,24.0643,23.9333,24.0566,82502.788451217,0
+VWO.US,D,20060911,000000,23.6346,23.7445,23.3802,23.6288,273366.17820933,0
+VWO.US,D,20060912,000000,23.57,23.9748,23.57,23.942,251086.55449064,0
+VWO.US,D,20060913,000000,24.0885,24.3043,23.942,24.2774,303618.89564596,0
+VWO.US,D,20060914,000000,24.1087,24.1597,23.9834,24.0817,210654.47010368,0
+VWO.US,D,20060915,000000,24.0643,24.2774,24.0046,24.1878,133110.08875703,0
+VWO.US,D,20060918,000000,24.3632,24.6397,24.3632,24.5491,229365.24450621,0
+VWO.US,D,20060919,000000,24.5578,24.5578,23.8611,24.2465,397127.10631232,0
+VWO.US,D,20060920,000000,24.3043,24.5828,24.3043,24.526,374846.44483576,0
+VWO.US,D,20060921,000000,24.6473,24.6473,23.997,24.0885,288216.49333413,0
+VWO.US,D,20060922,000000,23.8331,23.9901,23.6481,23.8331,197459.37878209,0
+VWO.US,D,20060925,000000,24.0481,24.0721,23.57,24.0643,193608.25932521,0
+VWO.US,D,20060926,000000,23.9545,24.4248,23.9458,24.3632,195810.3815261,0
+VWO.US,D,20060927,000000,24.3198,24.4488,24.2609,24.3477,260439.86617617,0
+VWO.US,D,20060928,000000,24.4488,24.5414,24.3544,24.5414,178208.97028699,0
+VWO.US,D,20060929,000000,24.4334,24.5211,24.3265,24.4171,484298.76742227,0
+VWO.US,D,20061002,000000,24.5211,24.6397,24.3765,24.4412,213133.67365596,0
+VWO.US,D,20061003,000000,24.3988,24.3988,24.0885,24.1222,302792.84038116,0
+VWO.US,D,20061004,000000,24.0643,24.6619,24.0566,24.5954,285190.39138417,0
+VWO.US,D,20061005,000000,24.6397,25.002,24.5655,24.9037,407023.16536403,0
+VWO.US,D,20061006,000000,24.6099,24.8651,24.4787,24.763,826420.5555742,0
+VWO.US,D,20061009,000000,24.4787,24.8199,24.4787,24.6619,442773.92399782,0
+VWO.US,D,20061010,000000,24.7466,24.8343,24.6473,24.8343,159783.5792988,0
+VWO.US,D,20061011,000000,24.6821,24.8343,24.5895,24.713,301689.70376496,0
+VWO.US,D,20061012,000000,24.789,25.3055,24.789,25.291,315168.10298516,0
+VWO.US,D,20061013,000000,25.2698,25.4163,25.2158,25.3807,264837.88403074,0
+VWO.US,D,20061016,000000,25.3354,25.5031,25.2429,25.4539,5979927.1775228,0
+VWO.US,D,20061017,000000,25.3807,25.3807,24.9432,25.1639,667457.84275085,0
+VWO.US,D,20061018,000000,25.4973,25.5109,25.2304,25.2554,259060.68596646,0
+VWO.US,D,20061019,000000,25.2554,25.4616,25.2304,25.4452,128982.92570662,0
+VWO.US,D,20061020,000000,25.4308,25.4375,25.2158,25.3055,353394.95189762,0
+VWO.US,D,20061023,000000,25.1639,25.3874,25.0954,25.3575,269787.98907233,0
+VWO.US,D,20061024,000000,25.3354,25.4674,25.2766,25.4452,241465.50127456,0
+VWO.US,D,20061025,000000,25.4809,25.7111,25.4452,25.6948,385294.59107451,0
+VWO.US,D,20061026,000000,25.8162,25.8451,25.5985,25.8008,305542.8987376,0
+VWO.US,D,20061027,000000,25.6206,25.6727,25.3055,25.3653,475500.65619738,0
+VWO.US,D,20061030,000000,25.3653,25.3807,25.054,25.1851,264559.76492149,0
+VWO.US,D,20061031,000000,25.5261,25.7035,25.4452,25.6496,477699.66512466,0
+VWO.US,D,20061101,000000,25.9173,25.9666,25.5773,25.6284,298116.70341733,0
+VWO.US,D,20061102,000000,25.5493,25.7594,25.5493,25.7315,224416.17722247,0
+VWO.US,D,20061103,000000,26.0292,26.0292,25.8162,25.9328,365219.16507246,0
+VWO.US,D,20061106,000000,26.0938,26.4648,26.0938,26.4435,444973.97068297,0
+VWO.US,D,20061107,000000,26.4435,26.5389,26.2951,26.3684,644638.58493958,0
+VWO.US,D,20061108,000000,26.2894,26.4126,26.0938,26.3915,385845.64050366,0
+VWO.US,D,20061109,000000,26.6016,26.6826,26.3616,26.4368,635559.24133183,0
+VWO.US,D,20061110,000000,26.5456,26.5562,26.4069,26.5081,308018.98901627,0
+VWO.US,D,20061113,000000,26.4714,26.5081,26.3366,26.459,333594.53173121,0
+VWO.US,D,20061114,000000,26.8058,26.8839,26.5804,26.8551,446075.03178342,0
+VWO.US,D,20061115,000000,26.7125,26.8551,26.646,26.7991,473580.80413722,0
+VWO.US,D,20061116,000000,26.8347,26.8347,26.5456,26.5804,407574.21479319,0
+VWO.US,D,20061117,000000,26.5456,26.5456,26.1805,26.459,484846.70357781,0
+VWO.US,D,20061120,000000,26.5014,26.564,26.3366,26.4069,558831.57542914,0
+VWO.US,D,20061121,000000,26.5321,26.8347,26.5321,26.8347,415272.30267549,0
+VWO.US,D,20061122,000000,27.0776,27.1489,26.9138,27.1007,503276.24559747,0
+VWO.US,D,20061124,000000,27.1644,27.2347,26.9456,27.2058,238717.51843386,0
+VWO.US,D,20061127,000000,27.2848,27.2848,26.6315,26.6826,1241145.959852,0
+VWO.US,D,20061128,000000,26.6093,26.8695,26.5014,26.8646,445526.05787,0
+VWO.US,D,20061129,000000,27.1489,27.4304,27.1489,27.4149,482925.81375978,0
+VWO.US,D,20061130,000000,27.4457,27.597,27.278,27.5335,498326.14055587,0
+VWO.US,D,20061201,000000,27.6259,27.6403,27.1585,27.3503,853099.23490532,0
+VWO.US,D,20061204,000000,27.5411,27.9266,27.4949,27.914,536277.98363268,0
+VWO.US,D,20061205,000000,27.914,28.2513,27.8813,28.23,716415.10804279,0
+VWO.US,D,20061206,000000,28.099,28.1347,27.9324,27.9613,818721.42993402,0
+VWO.US,D,20061207,000000,28.0875,28.1087,27.8099,27.8514,502450.19033266,0
+VWO.US,D,20061208,000000,27.8582,27.9324,27.7011,27.8022,1111609.9092005,0
+VWO.US,D,20061211,000000,27.7782,27.8321,27.6722,27.7782,345420.82042179,0
+VWO.US,D,20061212,000000,27.5835,27.5902,27.2608,27.468,648757.44592702,0
+VWO.US,D,20061213,000000,27.4949,27.5633,27.4371,27.5411,444423.95901168,0
+VWO.US,D,20061214,000000,27.6316,27.9912,27.6316,27.9912,540129.10308957,0
+VWO.US,D,20061215,000000,28.1347,28.1645,28.0335,28.0654,532427.90193366,0
+VWO.US,D,20061218,000000,28.1645,28.2985,27.8186,27.914,495301.07636378,0
+VWO.US,D,20061219,000000,27.4149,27.8727,27.2848,27.8022,965574.54616818,0
+VWO.US,D,20061220,000000,28.1087,28.1087,27.8022,27.969,710636.87222065,0
+VWO.US,D,20061221,000000,28.1723,28.1723,27.8437,28.0335,693038.57425514,0
+VWO.US,D,20061222,000000,27.5719,27.6577,27.4304,27.5719,692210.44347458,0
+VWO.US,D,20061226,000000,27.7444,27.8582,27.5902,27.8398,1266169.4153799,0
+VWO.US,D,20061227,000000,27.9979,28.1877,27.9419,28.1434,364673.30443265,0
+VWO.US,D,20061228,000000,28.3602,28.3602,28.0133,28.1645,594854.22662496,0
+VWO.US,D,20061229,000000,28.2513,28.2513,28.0654,28.1434,778293.49657854,0
+VWO.US,D,20070103,000000,28.4576,28.7602,28.1434,28.3255,1617087.2392409,0
+VWO.US,D,20070104,000000,28.1434,28.1568,27.8321,28.0133,1534031.3258449,0
+VWO.US,D,20070105,000000,27.6789,27.7222,27.1489,27.2347,1575562.3958165,0
+VWO.US,D,20070108,000000,27.3079,27.5497,27.2289,27.5335,682312.30890713,0
+VWO.US,D,20070109,000000,27.3821,27.3821,26.6315,26.8695,1285145.8557972,0
+VWO.US,D,20070110,000000,26.5456,26.8482,26.2653,26.7991,1153962.8834055,0
+VWO.US,D,20070111,000000,26.8695,27.3889,26.7615,27.1585,1589037.6817631,0
+VWO.US,D,20070112,000000,27.3281,27.5497,27.1855,27.5497,624010.03399263,0
+VWO.US,D,20070116,000000,27.7782,27.7782,27.468,27.5633,1407801.5717683,0
+VWO.US,D,20070117,000000,27.5497,27.6316,27.4033,27.4881,1851402.5887888,0
+VWO.US,D,20070118,000000,27.8186,27.8186,27.3079,27.3416,996378.31303397,0
+VWO.US,D,20070119,000000,27.5497,27.8727,27.4525,27.8727,1372053.9264081,0
+VWO.US,D,20070122,000000,27.9844,27.9979,27.6943,27.8437,848146.01659011,0
+VWO.US,D,20070123,000000,27.9073,28.3255,27.8263,28.3255,1165512.0907447,0
+VWO.US,D,20070124,000000,28.3978,28.579,28.23,28.579,896548.08142141,0
+VWO.US,D,20070125,000000,28.3978,28.4354,27.6201,27.7088,1416325.7149155,0
+VWO.US,D,20070126,000000,27.9979,27.9979,27.5257,27.8813,755740.94253995,0
+VWO.US,D,20070129,000000,27.7936,27.8514,27.5566,27.6491,522804.77320184,0
+VWO.US,D,20070130,000000,27.5633,27.9535,27.5633,27.9535,1392402.2827301,0
+VWO.US,D,20070131,000000,27.6789,28.1645,27.5719,28.1645,3932992.3263171,0
+VWO.US,D,20070201,000000,28.3314,28.499,28.2368,28.4507,2744098.5129954,0
+VWO.US,D,20070202,000000,28.5067,28.5067,28.2811,28.4354,894898.04640754,0
+VWO.US,D,20070205,000000,28.5067,28.5067,28.2734,28.4354,1840125.2740117,0
+VWO.US,D,20070206,000000,28.7602,28.7602,28.5067,28.7388,1134711.4371525,0
+VWO.US,D,20070207,000000,28.7388,28.8565,28.6031,28.6917,2630796.1087099,0
+VWO.US,D,20070208,000000,28.5664,28.7388,28.3602,28.7388,1492782.5260139,0
+VWO.US,D,20070209,000000,28.8362,28.8429,28.1347,28.2435,1548604.5596183,0
+VWO.US,D,20070212,000000,28.2985,28.3062,27.914,28.0335,767225.80889119,0
+VWO.US,D,20070213,000000,28.3062,28.5125,28.2243,28.5125,774720.4962309,0
+VWO.US,D,20070214,000000,28.6917,29.0608,28.6194,29.0174,809435.57251007,0
+VWO.US,D,20070215,000000,29.1118,29.1118,28.8488,29.0097,750239.78806919,0
+VWO.US,D,20070216,000000,29.0463,29.0463,28.8044,28.9885,569005.75359012,0
+VWO.US,D,20070220,000000,29.1619,29.1619,28.8362,29.1273,721088.13173301,0
+VWO.US,D,20070221,000000,29.053,29.1754,28.869,29.0752,728790.37064679,0
+VWO.US,D,20070222,000000,29.2699,29.3826,29.1273,29.2467,622907.93513431,0
+VWO.US,D,20070223,000000,29.24,29.2775,28.9065,29.1118,689190.56807185,0
+VWO.US,D,20070226,000000,29.2331,29.3295,28.8362,29.0608,675229.61144194,0
+VWO.US,D,20070227,000000,28.1877,28.3602,26.193,26.9456,2944313.1389234,0
+VWO.US,D,20070228,000000,27.0969,27.8321,27.0912,27.4755,3206950.9762689,0
+VWO.US,D,20070301,000000,27.0853,27.3416,26.2894,27.1855,1854780.4906568,0
+VWO.US,D,20070302,000000,26.9311,27.2347,26.5804,26.6161,1854149.5338717,0
+VWO.US,D,20070305,000000,25.6948,26.3838,25.4674,25.8518,3208877.0548763,0
+VWO.US,D,20070306,000000,26.5862,27.0912,26.5562,27.0912,1873956.1805853,0
+VWO.US,D,20070307,000000,26.8425,26.9957,26.6546,26.8193,914151.56817627,0
+VWO.US,D,20070308,000000,27.3889,27.517,27.2144,27.358,1985333.5440212,0
+VWO.US,D,20070309,000000,27.5633,27.5633,27.2144,27.4457,917723.53076603,0
+VWO.US,D,20070312,000000,27.4755,27.8022,27.4457,27.7222,615482.7775719,0
+VWO.US,D,20070313,000000,27.468,27.5411,26.5456,26.5804,2488329.5949938,0
+VWO.US,D,20070314,000000,26.776,27.0776,26.3193,27.0776,1359122.4255857,0
+VWO.US,D,20070315,000000,27.1007,27.4457,26.9504,27.358,638309.29968827,0
+VWO.US,D,20070316,000000,27.2925,27.468,27.0188,27.1258,467802.56831508,0
+VWO.US,D,20070319,000000,27.597,27.6722,27.4304,27.6491,671862.08715264,0
+VWO.US,D,20070320,000000,27.6491,27.9266,27.5633,27.914,1705368.2635144,0
+VWO.US,D,20070321,000000,27.9912,28.7832,27.8727,28.7119,1002701.371738,0
+VWO.US,D,20070322,000000,29.4018,29.4018,28.4661,28.5712,701291.86259808,0
+VWO.US,D,20070323,000000,28.5664,28.7321,28.495,28.6348,875647.63791243,0
+VWO.US,D,20070326,000000,28.8429,28.8429,28.2513,28.6194,592932.29904906,0
+VWO.US,D,20070327,000000,28.495,28.5442,28.3891,28.4576,1306868.2035396,0
+VWO.US,D,20070328,000000,28.4277,28.4277,28.0509,28.2089,685337.37309922,0
+VWO.US,D,20070329,000000,28.7119,28.8922,28.3978,28.7543,515652.54595935,0
+VWO.US,D,20070330,000000,28.7235,28.8922,28.4661,28.6839,1337124.0342498,0
+VWO.US,D,20070402,000000,28.7321,28.973,28.6387,28.9268,1047530.4362217,0
+VWO.US,D,20070403,000000,29.6186,29.6186,29.0829,29.3671,787643.69499045,0
+VWO.US,D,20070404,000000,29.3826,29.4808,29.24,29.4597,1336577.1358521,0
+VWO.US,D,20070405,000000,29.3951,29.6186,29.3826,29.5406,2394831.7619061,0
+VWO.US,D,20070409,000000,29.6707,29.8298,29.6504,29.7141,729065.37648243,0
+VWO.US,D,20070410,000000,29.8075,29.9125,29.6833,29.7979,1625334.3010367,0
+VWO.US,D,20070411,000000,29.9405,29.9752,29.532,29.7227,1224089.3714949,0
+VWO.US,D,20070412,000000,29.7864,30.113,29.5656,30.1005,597883.44184853,0
+VWO.US,D,20070413,000000,30.0148,30.1911,29.9049,30.1911,381449.69816483,0
+VWO.US,D,20070416,000000,30.5303,30.6006,30.4561,30.5784,627859.07793378,0
+VWO.US,D,20070417,000000,30.5784,30.6006,30.2759,30.4705,1458681.802394,0
+VWO.US,D,20070418,000000,30.3096,30.4069,29.9405,30.3251,590461.39755974,0
+VWO.US,D,20070419,000000,29.9906,30.1216,29.4982,30.1216,734839.4612731,0
+VWO.US,D,20070420,000000,30.5389,30.6169,30.3173,30.5698,585783.18508017,0
+VWO.US,D,20070423,000000,30.5476,30.5476,30.2526,30.4503,590182.24069261,0
+VWO.US,D,20070424,000000,30.5158,30.5158,30.2142,30.4705,601180.39860265,0
+VWO.US,D,20070425,000000,30.6169,30.8993,30.4436,30.8993,1714993.4677619,0
+VWO.US,D,20070426,000000,30.7712,30.7865,30.4782,30.485,1046430.4128791,0
+VWO.US,D,20070427,000000,30.2526,30.4358,30.087,30.3597,697989.71705461,0
+VWO.US,D,20070430,000000,30.1861,30.2382,29.6707,29.7728,666359.89492401,0
+VWO.US,D,20070501,000000,30.008,30.008,29.6707,29.9829,911397.35878835,0
+VWO.US,D,20070502,000000,30.166,30.5582,30.0947,30.5582,1459776.6369472,0
+VWO.US,D,20070503,000000,30.6006,30.8627,30.5081,30.8627,680663.31165113,0
+VWO.US,D,20070504,000000,30.8714,31.0304,30.7865,30.9735,532427.90193366,0
+VWO.US,D,20070507,000000,31.0246,31.1768,30.9658,31.0795,1141587.6208015,0
+VWO.US,D,20070508,000000,30.7384,30.855,30.5524,30.8097,1177890.4666223,0
+VWO.US,D,20070509,000000,30.8926,31.1835,30.7634,31.1768,622361.03673663,0
+VWO.US,D,20070510,000000,30.9956,31.0044,30.3693,30.4011,812943.19411187,0
+VWO.US,D,20070511,000000,30.7865,31.2346,30.7634,31.198,699365.7839907,0
+VWO.US,D,20070514,000000,31.1835,31.2626,30.7865,31.0044,765645.30365463,0
+VWO.US,D,20070515,000000,30.8839,31.2346,30.7384,31.0169,888366.39837152,0
+VWO.US,D,20070516,000000,31.2346,31.5199,31.0246,31.5199,1278268.6343904,0
+VWO.US,D,20070517,000000,31.2048,31.4322,31.067,31.3338,1317598.6199191,0
+VWO.US,D,20070518,000000,31.359,31.5536,31.255,31.5536,526128.71166059,0
+VWO.US,D,20070521,000000,31.6489,31.7483,31.4678,31.6201,1143486.7177043,0
+VWO.US,D,20070522,000000,31.7087,31.8023,31.5912,31.7087,688019.97719409,0
+VWO.US,D,20070523,000000,31.7809,31.9131,31.4322,31.4977,1023733.6104966,0
+VWO.US,D,20070524,000000,31.3416,31.6123,30.6073,30.8204,1412012.7932062,0
+VWO.US,D,20070525,000000,31.1835,31.4254,31.1238,31.4254,1610156.0544249,0
+VWO.US,D,20070529,000000,31.4977,31.5314,31.0959,31.3281,566805.70690496,0
+VWO.US,D,20070530,000000,30.8714,31.6413,30.7539,31.6345,793115.79224084,0
+VWO.US,D,20070531,000000,31.8023,31.86,31.6345,31.7483,596125.48001614,0
+VWO.US,D,20070601,000000,32.1867,32.4709,32.1289,32.4709,898883.03662972,0
+VWO.US,D,20070604,000000,32.4498,32.4498,32.1665,32.3678,852822.15355394,0
+VWO.US,D,20070605,000000,32.2734,32.2985,31.942,32.1945,486570.41940048,0
+VWO.US,D,20070606,000000,31.9131,31.9804,31.4678,31.6567,692823.75837597,0
+VWO.US,D,20070607,000000,31.81,31.8745,30.9426,31.1036,1147912.7550213,0
+VWO.US,D,20070608,000000,31.4553,31.8524,31.1469,31.8311,984445.13528274,0
+VWO.US,D,20070611,000000,31.9044,32.1289,31.6047,31.9285,677223.1443109,0
+VWO.US,D,20070612,000000,31.6489,31.8813,31.359,31.4111,741781.02366791,0
+VWO.US,D,20070613,000000,31.6914,32.1116,31.6413,32.1067,833294.66370744,0
+VWO.US,D,20070614,000000,32.3968,32.7263,32.2397,32.6029,2368980.1755977,0
+VWO.US,D,20070615,000000,32.8651,33.2013,32.8131,33.1619,685615.49220848,0
+VWO.US,D,20070618,000000,33.4452,33.4962,33.1031,33.4317,683662.43189646,0
+VWO.US,D,20070619,000000,33.2013,33.4895,33.0886,33.4895,660970.81830324,0
+VWO.US,D,20070620,000000,33.5849,33.7295,32.8651,33.2563,1213037.2501755,0
+VWO.US,D,20070621,000000,33.2563,33.6331,32.974,33.6331,1138901.903433,0
+VWO.US,D,20070622,000000,33.4452,33.5753,32.8805,33.1619,899024.17170008,0
+VWO.US,D,20070625,000000,33.1483,33.2111,32.6521,32.8872,638363.26309753,0
+VWO.US,D,20070626,000000,33.0819,33.0819,32.6819,32.7263,725046.14025054,0
+VWO.US,D,20070627,000000,32.5567,33.1571,32.4305,33.1571,684206.21702053,0
+VWO.US,D,20070628,000000,33.1571,33.3363,32.9123,33.1571,583347.56735845,0
+VWO.US,D,20070629,000000,33.3363,33.3951,32.8497,33.1956,625930.92381065,0
+VWO.US,D,20070702,000000,33.6138,33.9462,33.3951,33.8817,4564010.3392083,0
+VWO.US,D,20070703,000000,34.2469,34.2537,34.0426,34.2469,1190734.7957837,0
+VWO.US,D,20070705,000000,34.4145,34.5283,34.2238,34.5168,4195544.0297595,0
+VWO.US,D,20070706,000000,34.7412,35.0901,34.5495,34.9792,952661.72498733,0
+VWO.US,D,20070709,000000,35.2944,35.3945,35.0516,35.2568,1179158.6067399,0
+VWO.US,D,20070710,000000,35.2337,35.2491,34.5283,34.6305,1021090.4412008,0
+VWO.US,D,20070711,000000,34.6083,34.9311,34.4859,34.9002,1324658.4867111,0
+VWO.US,D,20070712,000000,35.4023,35.8889,35.2048,35.8108,759318.09391907,0
+VWO.US,D,20070713,000000,35.8456,36.0642,35.8301,36.0567,657287.81562135,0
+VWO.US,D,20070716,000000,35.8378,35.9833,35.462,35.5315,1615164.2739072,0
+VWO.US,D,20070717,000000,35.7444,35.8108,35.5315,35.6201,1321130.1099519,0
+VWO.US,D,20070718,000000,35.356,35.54,35.0678,35.489,1127189.7681081,0
+VWO.US,D,20070719,000000,36.0642,36.0642,35.7444,35.8176,810150.58768274,0
+VWO.US,D,20070720,000000,35.9776,36.0642,35.4234,35.7212,1156968.230198,0
+VWO.US,D,20070723,000000,36.364,36.5934,36.2368,36.5595,753263.8145034,0
+VWO.US,D,20070724,000000,36.1433,36.3475,35.3175,35.4745,1162489.1020683,0
+VWO.US,D,20070725,000000,36.1683,36.364,35.2645,35.9111,1068491.0696871,0
+VWO.US,D,20070726,000000,34.5698,35.7212,33.2776,33.9327,2754084.8569819,0
+VWO.US,D,20070727,000000,34.1342,34.3838,33.4364,33.5618,1651623.8211665,0
+VWO.US,D,20070730,000000,34.3558,34.9475,34.058,34.8482,1554668.1788548,0
+VWO.US,D,20070731,000000,35.1479,35.3782,34.1939,34.3625,1841370.583456,0
+VWO.US,D,20070801,000000,33.8249,34.005,33.2688,33.8171,2748895.0298722,0
+VWO.US,D,20070802,000000,34.058,34.429,33.7295,34.1708,719989.1461483,0
+VWO.US,D,20070803,000000,34.113,34.1428,32.5567,32.7976,1268372.5753387,0
+VWO.US,D,20070806,000000,32.8497,33.6331,32.5056,33.6331,1223901.5373203,0
+VWO.US,D,20070807,000000,33.3431,33.9819,33.1483,33.7613,1160036.8802207,0
+VWO.US,D,20070808,000000,34.0937,35.0516,34.0937,34.6882,1536808.3659059,0
+VWO.US,D,20070809,000000,34.2758,34.2758,33.053,33.2477,3681904.7340686,0
+VWO.US,D,20070810,000000,32.5788,33.2563,32.1791,32.893,2274096.9357531,0
+VWO.US,D,20070813,000000,33.5618,33.6553,33.0019,33.0886,1015354.7534513,0
+VWO.US,D,20070814,000000,33.1321,33.1321,31.8956,32.0576,1750291.7639642,0
+VWO.US,D,20070815,000000,31.5989,31.9891,30.4782,30.4782,2034833.5566794,0
+VWO.US,D,20070816,000000,29.1754,30.3597,28.259,29.9618,3127813.6365912,0
+VWO.US,D,20070817,000000,31.1768,32.1665,30.2469,31.1094,1904208.8980219,0
+VWO.US,D,20070820,000000,31.3821,31.5767,30.7095,31.2857,1788819.562659,0
+VWO.US,D,20070821,000000,31.0169,31.3338,30.7943,31.0535,1311263.1081205,0
+VWO.US,D,20070822,000000,32.0325,32.4902,31.9804,32.3128,1714169.4880128,0
+VWO.US,D,20070823,000000,32.7118,32.9055,32.1116,32.5788,1957242.4762286,0
+VWO.US,D,20070824,000000,32.5432,33.3826,32.4574,33.3151,997634.0000571,0
+VWO.US,D,20070827,000000,33.3363,33.6553,33.1262,33.4673,1252456.482881,0
+VWO.US,D,20070828,000000,33.2621,33.2621,31.9044,32.1442,1543933.6114438,0
+VWO.US,D,20070829,000000,32.9055,33.6851,32.6878,33.663,904801.36976436,0
+VWO.US,D,20070830,000000,33.1619,33.8394,32.9885,33.3286,1009579.6309028,0
+VWO.US,D,20070831,000000,34.1939,34.5283,34.005,34.3558,1662465.277638,0
+VWO.US,D,20070904,000000,33.5849,35.0814,33.5849,34.8405,1246073.2342204,0
+VWO.US,D,20070905,000000,34.2093,34.3558,33.8394,34.0349,2328003.2683287,0
+VWO.US,D,20070906,000000,34.0937,34.6506,34.0937,34.5351,1160841.1425702,0
+VWO.US,D,20070907,000000,33.8171,33.9819,33.3883,33.8537,1064196.8276197,0
+VWO.US,D,20070910,000000,34.2692,34.2692,33.2352,33.6215,951276.3182304,0
+VWO.US,D,20070911,000000,34.3096,34.6661,34.2007,34.5871,749414.77056225,0
+VWO.US,D,20070912,000000,34.3992,34.7046,34.1428,34.4859,1145064.1096671,0
+VWO.US,D,20070913,000000,34.7991,35.0678,34.6305,34.8241,1095540.228578,0
+VWO.US,D,20070914,000000,34.7114,35.0814,34.616,34.8791,820560.33688029,0
+VWO.US,D,20070917,000000,34.7412,34.9937,34.3018,34.5553,878814.87493276,0
+VWO.US,D,20070918,000000,34.8405,36.2945,34.6729,36.1789,1522828.7296344,0
+VWO.US,D,20070919,000000,35.9553,36.8553,35.9553,36.2609,2693114.5065827,0
+VWO.US,D,20070920,000000,36.2676,36.3967,35.8522,36.0191,1272131.3343451,0
+VWO.US,D,20070921,000000,36.8718,36.8718,36.4498,36.6386,1832927.3854228,0
+VWO.US,D,20070924,000000,36.9951,37.2871,36.8911,37.0897,2814760.4841459,0
+VWO.US,D,20070925,000000,36.9643,37.1243,36.5808,37.1243,1163122.1343693,0
+VWO.US,D,20070926,000000,37.4171,37.5116,37.0838,37.4008,1644687.447561,0
+VWO.US,D,20070927,000000,37.9038,38.0793,37.6186,38.0329,1957291.2508485,0
+VWO.US,D,20070928,000000,38.1235,38.1235,37.5319,37.7362,1823879.1745512,0
+VWO.US,D,20071001,000000,38.1593,39.2345,38.0715,39.1815,4069570.6018769,0
+VWO.US,D,20071002,000000,39.4746,39.9853,38.8877,39.0515,1933497.538397,0
+VWO.US,D,20071003,000000,38.9138,39.0169,38.2449,38.4569,1160694.8187104,0
+VWO.US,D,20071004,000000,38.7412,38.8222,38.1091,38.7991,1082727.0321527,0
+VWO.US,D,20071005,000000,39.5188,40.1596,39.3426,39.8532,2366469.8393093,0
+VWO.US,D,20071008,000000,39.4909,39.5516,39.247,39.4909,1526963.1569899,0
+VWO.US,D,20071009,000000,39.8108,40.1442,39.6258,39.9072,1744220.8804226,0
+VWO.US,D,20071010,000000,40.5364,40.5364,39.8233,40.1809,1750577.1473786,0
+VWO.US,D,20071011,000000,40.9219,41.0819,39.2693,39.992,2663110.851035,0
+VWO.US,D,20071012,000000,40.1211,40.601,40.0354,40.601,1181215.4428389,0
+VWO.US,D,20071015,000000,40.9931,40.9931,39.6643,40.3245,2101667.2390461,0
+VWO.US,D,20071016,000000,39.9853,40.0411,39.2201,39.4407,1892412.7043095,0
+VWO.US,D,20071017,000000,40.4593,40.6607,39.6778,40.601,2326350.1200413,0
+VWO.US,D,20071018,000000,39.9226,40.8333,39.8378,40.7754,2125268.9662917,0
+VWO.US,D,20071019,000000,40.5489,40.5489,38.7268,38.7605,3179723.3230244,0
+VWO.US,D,20071022,000000,37.634,39.3078,36.3698,39.2693,3043246.747736,0
+VWO.US,D,20071023,000000,40.2454,40.4497,39.7193,40.2145,2055083.3260036,0
+VWO.US,D,20071024,000000,39.992,40.1124,39.0169,39.8532,2267848.5956157,0
+VWO.US,D,20071025,000000,40.5432,40.5711,39.8812,40.3245,1824211.2570698,0
+VWO.US,D,20071026,000000,41.4452,41.9048,41.1599,41.8672,1581199.4965683,0
+VWO.US,D,20071029,000000,42.1649,42.7643,41.817,42.5783,2466983.9533584,0
+VWO.US,D,20071030,000000,42.0609,42.245,41.6204,41.8025,2267774.9148069,0
+VWO.US,D,20071031,000000,42.216,42.8501,41.6928,42.6429,2178944.9166201,0
+VWO.US,D,20071101,000000,41.5386,41.7814,40.8274,41.1474,2189806.0904912,0
+VWO.US,D,20071102,000000,41.4162,41.5183,40.5557,41.3652,2148967.2050191,0
+VWO.US,D,20071105,000000,39.9998,40.5287,39.7057,40.3611,2003641.6683701,0
+VWO.US,D,20071106,000000,40.841,41.5973,40.6607,41.5973,2167054.2869415,0
+VWO.US,D,20071107,000000,41.2832,41.2832,39.964,40.0113,2148826.0699488,0
+VWO.US,D,20071108,000000,40.0864,40.6887,38.8405,40.3765,4849032.6138174,0
+VWO.US,D,20071109,000000,40.2878,40.2878,39.2056,39.5063,2312262.5569512,0
+VWO.US,D,20071112,000000,39.0669,39.0669,37.2717,37.3883,2798038.053823,0
+VWO.US,D,20071113,000000,37.8017,40.1355,37.8017,39.9226,2776370.7072478,0
+VWO.US,D,20071114,000000,40.7812,40.9663,39.7501,40.1066,1732796.2040279,0
+VWO.US,D,20071115,000000,39.5911,39.7193,38.5495,39.197,2226993.1060176,0
+VWO.US,D,20071116,000000,39.197,39.5844,38.7268,39.2625,1427110.0947042,0
+VWO.US,D,20071119,000000,38.4705,38.907,37.6764,38.1784,1428343.988812,0
+VWO.US,D,20071120,000000,38.405,39.0737,37.8017,38.6882,1871851.6076242,0
+VWO.US,D,20071121,000000,37.8383,37.9259,36.6675,36.8718,2678876.4686014,0
+VWO.US,D,20071123,000000,37.5116,37.9116,37.0463,37.5444,2130961.0682106,0
+VWO.US,D,20071126,000000,38.0204,38.215,35.4533,35.7444,1989505.3306601,0
+VWO.US,D,20071127,000000,36.8911,37.7526,36.5991,37.4886,2535430.3114556,0
+VWO.US,D,20071128,000000,38.0628,39.568,37.9703,39.3426,2713980.7040819,0
+VWO.US,D,20071129,000000,38.7605,39.329,38.5437,39.0169,2838166.0751539,0
+VWO.US,D,20071130,000000,40.339,40.339,38.7836,39.0101,3723039.3805338,0
+VWO.US,D,20071203,000000,39.1614,39.2056,38.8347,39.0949,1733127.2487885,0
+VWO.US,D,20071204,000000,39.0593,39.2856,38.7663,39.0235,2130652.854123,0
+VWO.US,D,20071205,000000,39.7935,40.5557,39.7935,40.4863,2034146.5609692,0
+VWO.US,D,20071206,000000,40.2685,41.1098,40.1596,40.8477,2025996.0106554,0
+VWO.US,D,20071207,000000,40.9595,40.9595,40.3457,40.6097,1781021.8500212,0
+VWO.US,D,20071210,000000,40.6531,40.6674,40.3013,40.5788,1464625.0417176,0
+VWO.US,D,20071211,000000,41.0298,41.0298,38.6882,38.8934,2553536.0730198,0
+VWO.US,D,20071212,000000,39.8725,40.8717,39.197,40.0113,1852863.7518702,0
+VWO.US,D,20071213,000000,39.8157,39.8157,38.5437,39.2944,1957675.2212605,0
+VWO.US,D,20071214,000000,38.9928,38.9928,38.0329,38.1929,1952184.4443685,0
+VWO.US,D,20071217,000000,37.7641,37.7641,36.364,36.4564,2396442.3621209,0
+VWO.US,D,20071218,000000,37.0838,37.5916,36.574,37.4171,2841935.2117391,0
+VWO.US,D,20071219,000000,37.7526,37.9327,37.396,37.5752,1884718.7674587,0
+VWO.US,D,20071220,000000,37.6687,37.9259,37.3507,37.7063,2353534.1874552,0
+VWO.US,D,20071221,000000,38.0069,38.8222,38.0069,38.7113,1516324.063303,0
+VWO.US,D,20071224,000000,38.347,38.7191,38.2729,38.7113,964526.41071911,0
+VWO.US,D,20071226,000000,38.5388,39.0235,38.4347,38.9928,1486938.911446,0
+VWO.US,D,20071227,000000,39.2404,39.2404,37.9617,38.1852,1075787.5452736,0
+VWO.US,D,20071228,000000,38.5648,38.8222,37.9905,38.3307,1505973.466304,0
+VWO.US,D,20071231,000000,38.6112,38.7191,37.9259,37.9259,1428480.972851,0
+VWO.US,D,20080102,000000,37.9038,38.5311,37.3122,37.8161,2000337.4473109,0
+VWO.US,D,20080103,000000,38.0715,38.2064,37.8316,38.1784,1972789.1268844,0
+VWO.US,D,20080104,000000,37.6687,37.8981,36.631,36.9209,3628380.2963892,0
+VWO.US,D,20080107,000000,37.0897,37.4239,36.5991,37.2043,2510634.1249013,0
+VWO.US,D,20080108,000000,37.7921,38.5061,37.0106,37.1763,2563745.5349483,0
+VWO.US,D,20080109,000000,37.5916,38.2064,37.2043,38.085,2371147.0140309,0
+VWO.US,D,20080110,000000,37.7795,38.7605,37.4171,38.4347,3354884.3984461,0
+VWO.US,D,20080111,000000,37.9617,37.9617,37.1763,37.5242,3106420.2580939,0
+VWO.US,D,20080114,000000,37.9548,38.0329,37.5444,37.9327,1667107.1685922,0
+VWO.US,D,20080115,000000,37.4375,37.4375,36.1077,36.3234,2614022.8282514,0
+VWO.US,D,20080116,000000,35.8176,35.9111,34.2238,34.9311,4590027.9667759,0
+VWO.US,D,20080117,000000,34.9715,35.569,33.6475,33.9327,4324861.1135004,0
+VWO.US,D,20080118,000000,34.6083,35.1286,33.8885,34.6729,5406306.5146832,0
+VWO.US,D,20080122,000000,32.3495,34.2325,31.9593,33.6138,6938562.2368119,0
+VWO.US,D,20080123,000000,32.1607,33.9887,31.1036,33.9761,4949388.9886703,0
+VWO.US,D,20080124,000000,33.7295,34.4503,33.4808,34.2161,4604442.4235953,0
+VWO.US,D,20080125,000000,34.7924,34.8945,33.3218,33.4163,5138618.9475405,0
+VWO.US,D,20080128,000000,33.4519,34.5437,33.0164,34.1766,2261844.1285778,0
+VWO.US,D,20080129,000000,34.429,34.5437,33.8605,34.3096,2243748.7445924,0
+VWO.US,D,20080130,000000,33.7613,34.9243,33.5328,33.6986,4107098.0019847,0
+VWO.US,D,20080131,000000,33.3286,34.695,32.9942,34.51,4251593.3323374,0
+VWO.US,D,20080201,000000,34.7528,35.3425,34.5553,35.3348,3556796.79625,0
+VWO.US,D,20080204,000000,35.5604,35.6201,35.1479,35.2944,3663334.0569786,0
+VWO.US,D,20080205,000000,34.8482,34.8482,33.5174,33.8306,2281537.6596835,0
+VWO.US,D,20080206,000000,34.0127,34.3481,33.1483,33.3074,3638813.9140178,0
+VWO.US,D,20080207,000000,33.0819,34.0773,32.8208,33.8394,3123500.7148821,0
+VWO.US,D,20080208,000000,33.5753,33.7824,33.1483,33.6273,3032609.7295647,0
+VWO.US,D,20080211,000000,33.4597,34.0937,33.0819,34.0937,2016942.6109945,0
+VWO.US,D,20080212,000000,34.1852,34.9715,34.0638,34.2161,3847720.7998678,0
+VWO.US,D,20080213,000000,34.9407,35.0746,34.2469,34.9407,1997867.5835794,0
+VWO.US,D,20080214,000000,35.4234,35.4234,34.5437,34.5437,2215294.461545,0
+VWO.US,D,20080215,000000,34.51,35.0746,34.3625,35.0746,1069898.2693594,0
+VWO.US,D,20080219,000000,35.6422,35.9467,35.2568,35.4177,1769287.9217811,0
+VWO.US,D,20080220,000000,34.9243,35.8032,34.5871,35.7001,1773378.7633061,0
+VWO.US,D,20080221,000000,35.9111,36.0064,35.1045,35.2115,1947461.6083005,0
+VWO.US,D,20080222,000000,35.6779,35.8889,34.9407,35.7444,1894680.2052563,0
+VWO.US,D,20080225,000000,36.3563,36.4498,35.516,36.1375,1940686.0871649,0
+VWO.US,D,20080226,000000,36.2676,36.8641,35.9708,36.8111,1888033.3660967,0
+VWO.US,D,20080227,000000,36.6077,37.1965,36.4498,36.9643,2163815.4446281,0
+VWO.US,D,20080228,000000,36.6742,36.9721,36.5075,36.6589,1998630.3356142,0
+VWO.US,D,20080229,000000,36.2676,36.3833,35.2799,35.4976,1799453.4675566,0
+VWO.US,D,20080303,000000,35.4456,35.7001,35.0593,35.7001,2141023.1685215,0
+VWO.US,D,20080304,000000,35.2192,35.3878,34.3625,35.0457,5609691.490905,0
+VWO.US,D,20080305,000000,35.3223,35.859,35.1113,35.7001,1980107.3953862,0
+VWO.US,D,20080306,000000,35.6422,35.7001,34.5495,34.6305,2069526.8400433,0
+VWO.US,D,20080307,000000,34.2893,34.8327,33.8394,34.2537,2286250.1181729,0
+VWO.US,D,20080310,000000,33.8605,34.3018,33.1619,33.2843,1952213.5015889,0
+VWO.US,D,20080311,000000,35.0516,35.7675,34.3404,35.54,2554144.1991318,0
+VWO.US,D,20080312,000000,35.3627,35.5228,34.6882,34.6882,2600209.233239,0
+VWO.US,D,20080313,000000,33.6986,34.7991,33.5493,34.6246,3061647.2325352,0
+VWO.US,D,20080314,000000,34.7046,34.7046,33.0761,33.3758,3752497.1754417,0
+VWO.US,D,20080317,000000,32.6598,32.6598,31.6201,32.2898,4492810.809481,0
+VWO.US,D,20080318,000000,33.2843,34.1265,32.9431,34.1265,2833069.6462526,0
+VWO.US,D,20080319,000000,33.4895,33.7824,32.0065,32.2242,2702869.430564,0
+VWO.US,D,20080320,000000,32.3968,32.7775,31.6914,32.7118,2591872.9242664,0
+VWO.US,D,20080324,000000,32.9055,34.1939,32.9055,33.9327,2490553.5101099,0
+VWO.US,D,20080325,000000,34.3018,34.5437,33.9327,34.3018,2554594.5860475,0
+VWO.US,D,20080326,000000,34.6882,34.6882,33.874,33.874,2467327.4512134,0
+VWO.US,D,20080327,000000,34.5553,34.6305,34.0127,34.2469,1881153.0314162,0
+VWO.US,D,20080328,000000,34.2893,34.5168,33.9887,33.9887,1555613.5762747,0
+VWO.US,D,20080331,000000,34.2325,34.3625,34.0349,34.1939,2909070.881646,0
+VWO.US,D,20080401,000000,34.5794,35.41,34.3693,35.198,4786865.7285938,0
+VWO.US,D,20080402,000000,35.54,35.54,34.962,35.1903,2350428.1781493,0
+VWO.US,D,20080403,000000,35.2857,35.8176,35.0013,35.5604,4080357.0571814,0
+VWO.US,D,20080404,000000,35.6422,35.9111,35.2337,35.4976,2127987.891912,0
+VWO.US,D,20080407,000000,36.3563,36.3765,35.6711,35.6711,1973068.2837516,0
+VWO.US,D,20080408,000000,35.7145,35.9553,35.4659,35.597,1328806.4049189,0
+VWO.US,D,20080409,000000,35.7965,35.7965,35.1836,35.33,1698644.6302723,0
+VWO.US,D,20080410,000000,35.7444,36.0923,35.3493,35.9332,1408306.9598512,0
+VWO.US,D,20080411,000000,35.5315,35.7598,35.2732,35.2799,1958189.9491643,0
+VWO.US,D,20080414,000000,35.3425,35.569,35.0516,35.3223,1155627.4470296,0
+VWO.US,D,20080415,000000,35.6336,35.9237,35.4745,35.9237,932118.27018575,0
+VWO.US,D,20080416,000000,36.2012,36.7176,36.1857,36.6742,1625337.4143104,0
+VWO.US,D,20080417,000000,36.3563,36.5394,36.0846,36.4498,1926592.2975276,0
+VWO.US,D,20080418,000000,36.9441,37.0232,36.5856,36.8111,2975129.3588836,0
+VWO.US,D,20080421,000000,36.7851,37.1763,36.5856,37.1763,1641299.1681143,0
+VWO.US,D,20080422,000000,37.1243,37.1243,36.5461,36.8477,3411300.0295523,0
+VWO.US,D,20080423,000000,37.0173,37.3064,36.7976,37.3064,1848511.395362,0
+VWO.US,D,20080424,000000,37.1165,37.3883,36.5461,37.0897,1257987.7323301,0
+VWO.US,D,20080425,000000,37.2717,37.4375,36.6386,37.4375,4351434.9792866,0
+VWO.US,D,20080428,000000,37.4702,37.4702,37.0232,37.1022,4146749.6924531,0
+VWO.US,D,20080429,000000,37.0954,37.0954,36.4189,36.4758,1389935.5322723,0
+VWO.US,D,20080430,000000,36.7118,37.3198,36.5991,37.077,2932057.2184744,0
+VWO.US,D,20080501,000000,37.0317,37.7795,36.9557,37.6119,3337852.7162778,0
+VWO.US,D,20080502,000000,37.8093,37.9983,37.6186,37.8576,3536325.9844992,0
+VWO.US,D,20080505,000000,38.0552,38.0552,37.4971,37.7438,3286362.2840244,0
+VWO.US,D,20080506,000000,37.5916,38.138,37.4375,38.0793,2698330.2776391,0
+VWO.US,D,20080507,000000,37.9473,37.9473,36.8553,37.1811,3536947.6014636,0
+VWO.US,D,20080508,000000,37.3064,37.4702,37.0838,37.3198,2785803.9262894,0
+VWO.US,D,20080509,000000,37.0616,37.2274,36.8477,37.1243,1587795.4855923,0
+VWO.US,D,20080512,000000,37.0317,37.4306,36.8053,37.4171,1746280.8297953,0
+VWO.US,D,20080513,000000,37.5589,37.7285,37.3122,37.5501,2270112.9832888,0
+VWO.US,D,20080514,000000,37.7285,38.0715,37.634,37.634,1917361.4412708,0
+VWO.US,D,20080515,000000,37.8981,38.4569,37.7526,38.3972,3785773.9193126,0
+VWO.US,D,20080516,000000,38.6304,38.8934,38.4569,38.8222,2584030.5880402,0
+VWO.US,D,20080519,000000,38.9436,39.3859,38.8134,39.0169,2227373.963156,0
+VWO.US,D,20080520,000000,38.429,38.429,37.873,38.1004,3018149.6113992,0
+VWO.US,D,20080521,000000,38.6661,38.6661,37.7207,37.8017,1970802.8583206,0
+VWO.US,D,20080522,000000,37.9983,38.2382,37.6687,38.2382,1510514.6947447,0
+VWO.US,D,20080523,000000,37.5916,37.6908,37.1243,37.2206,2099964.2783809,0
+VWO.US,D,20080527,000000,37.3883,37.3883,36.8187,37.343,2940292.8649335,0
+VWO.US,D,20080528,000000,37.1551,37.5242,36.8641,37.5175,3591518.0990763,0
+VWO.US,D,20080529,000000,37.5685,38.0138,37.4625,37.8017,2833511.7311053,0
+VWO.US,D,20080530,000000,37.7641,37.9617,37.6764,37.7362,2369960.8567852,0
+VWO.US,D,20080602,000000,37.9548,37.9847,37.1551,37.5242,2637832.1070709,0
+VWO.US,D,20080603,000000,37.5386,37.5386,36.5991,36.8718,6277382.8291767,0
+VWO.US,D,20080604,000000,36.6897,36.7976,36.3234,36.364,2125228.4937347,0
+VWO.US,D,20080605,000000,36.7176,37.4625,36.47,37.4375,2663920.3021738,0
+VWO.US,D,20080606,000000,37.0173,37.0897,36.1375,36.1375,2836936.3320776,0
+VWO.US,D,20080609,000000,36.1077,36.3312,35.6422,36.0191,2019522.4770602,0
+VWO.US,D,20080610,000000,35.489,35.5825,35.0959,35.2337,3074197.8762193,0
+VWO.US,D,20080611,000000,35.2732,35.3878,34.7114,35.0901,2131239.1873198,0
+VWO.US,D,20080612,000000,35.0678,35.356,34.7924,35.3088,2204930.3736938,0
+VWO.US,D,20080613,000000,35.1334,35.3425,34.8192,35.33,2641593.979351,0
+VWO.US,D,20080616,000000,35.2337,35.6336,35.1479,35.6336,1973132.6247395,0
+VWO.US,D,20080617,000000,35.5902,35.781,35.3704,35.3704,2609380.9372972,0
+VWO.US,D,20080618,000000,35.569,35.8301,34.9359,35.6846,1720808.0251095,0
+VWO.US,D,20080619,000000,35.2491,35.41,35.0457,35.2192,1801281.9969242,0
+VWO.US,D,20080620,000000,34.909,34.909,34.1081,34.1081,2931924.3854671,0
+VWO.US,D,20080623,000000,34.3625,34.3625,34.058,34.1766,1268197.1942586,0
+VWO.US,D,20080624,000000,33.8885,34.429,33.7535,34.1081,2299118.3157652,0
+VWO.US,D,20080625,000000,34.2007,35.0814,34.2007,34.7201,1807562.5075555,0
+VWO.US,D,20080626,000000,34.4204,34.4204,33.5694,33.606,1917217.1929269,0
+VWO.US,D,20080627,000000,33.8441,33.9674,33.4673,33.8817,2139738.4242781,0
+VWO.US,D,20080630,000000,33.9395,34.1342,33.7671,34.0349,1949129.2851981,0
+VWO.US,D,20080701,000000,33.1888,33.4519,32.734,33.0963,3914474.5748785,0
+VWO.US,D,20080702,000000,33.3498,33.5252,32.26,32.2657,4197706.7171613,0
+VWO.US,D,20080703,000000,32.5123,32.6819,32.02,32.3495,1316995.6825964,0
+VWO.US,D,20080707,000000,32.6368,32.8131,31.8436,32.1192,3326116.7125219,0
+VWO.US,D,20080708,000000,32.2021,32.4767,31.6847,32.3833,3146846.1159336,0
+VWO.US,D,20080709,000000,32.7041,32.7775,31.4553,31.5112,3573814.9875659,0
+VWO.US,D,20080710,000000,32.0576,32.5374,31.8813,32.5056,2667861.7065655,0
+VWO.US,D,20080711,000000,32.2734,32.7118,31.9044,32.1945,2474030.3292981,0
+VWO.US,D,20080714,000000,32.5885,32.8131,32.073,32.3611,1412370.8196715,0
+VWO.US,D,20080715,000000,31.6634,32.1945,31.0881,31.6201,3116329.8079979,0
+VWO.US,D,20080716,000000,31.6712,32.5635,31.5054,32.4979,2009696.9855436,0
+VWO.US,D,20080717,000000,32.5567,33.0819,32.3128,33.0819,2974320.9455025,0
+VWO.US,D,20080718,000000,32.4844,32.7263,32.1867,32.7263,1673123.0509667,0
+VWO.US,D,20080721,000000,32.7678,32.8497,32.5211,32.789,1640556.1334791,0
+VWO.US,D,20080722,000000,32.5432,33.0616,32.2657,32.4373,2823181.8892638,0
+VWO.US,D,20080723,000000,32.9885,33.4519,32.734,32.734,2155749.9904597,0
+VWO.US,D,20080724,000000,33.2013,33.2013,31.942,32.1607,2745436.1828903,0
+VWO.US,D,20080725,000000,32.1192,32.2513,31.8956,32.1607,1924063.2815975,0
+VWO.US,D,20080728,000000,32.5211,32.5211,31.6123,32.2657,2450913.234978,0
+VWO.US,D,20080729,000000,31.8956,32.3495,31.6847,32.208,1777746.6861824,0
+VWO.US,D,20080730,000000,32.5374,33.1619,32.443,32.7263,5649336.9548263,0
+VWO.US,D,20080731,000000,32.5374,32.8285,32.2734,32.4305,2446396.9127262,0
+VWO.US,D,20080801,000000,32.6878,32.76,31.967,32.3544,3711968.5795729,0
+VWO.US,D,20080804,000000,31.9361,31.9361,31.1768,31.2857,2593526.0725539,0
+VWO.US,D,20080805,000000,31.3338,31.8311,31.2771,31.701,2556729.2539868,0
+VWO.US,D,20080806,000000,31.8813,32.1945,31.6779,32.1607,2404974.807331,0
+VWO.US,D,20080807,000000,31.7358,31.7878,31.0169,31.198,2905289.2919665,0
+VWO.US,D,20080808,000000,30.8261,31.3744,30.7634,31.3157,1660070.1324733,0
+VWO.US,D,20080811,000000,31.1701,31.3157,30.9398,30.9398,2197887.1110277,0
+VWO.US,D,20080812,000000,30.8097,30.988,30.5003,30.8204,1850465.4934319,0
+VWO.US,D,20080813,000000,30.4281,30.8097,30.3251,30.7462,2982266.019758,0
+VWO.US,D,20080814,000000,30.6892,31.1238,30.6892,30.9504,2403254.2047819,0
+VWO.US,D,20080815,000000,30.7943,30.8261,30.4358,30.5236,6785433.7987357,0
+VWO.US,D,20080818,000000,30.2826,30.4937,29.7593,29.821,2148952.676409,0
+VWO.US,D,20080819,000000,29.4539,29.6909,29.2602,29.5493,2014240.2895001,0
+VWO.US,D,20080820,000000,29.8143,30.4281,29.8143,30.4281,2236875.674217,0
+VWO.US,D,20080821,000000,30.0514,30.4222,29.8972,30.2826,2711959.1517505,0
+VWO.US,D,20080822,000000,30.3308,30.4358,30.0822,30.4281,1994700.3465591,0
+VWO.US,D,20080825,000000,30.1284,30.1583,29.4808,29.4982,3083839.6845928,0
+VWO.US,D,20080826,000000,29.6427,29.7392,29.4241,29.5965,2764003.7467067,0
+VWO.US,D,20080827,000000,29.7314,30.2305,29.7314,30.1718,1628421.6307011,0
+VWO.US,D,20080828,000000,30.2305,30.3251,30.0591,30.1987,2032647.0008465,0
+VWO.US,D,20080829,000000,30.087,30.1718,29.8298,29.8624,1429243.7248856,0
+VWO.US,D,20080902,000000,29.584,29.6023,28.8362,28.8362,3523920.626917,0
+VWO.US,D,20080903,000000,28.7052,28.9143,28.2985,28.5886,2435605.2686324,0
+VWO.US,D,20080904,000000,28.2985,28.3314,27.2212,27.6316,3310720.5367574,0
+VWO.US,D,20080905,000000,27.2685,27.7011,26.8917,27.5633,2815635.3140306,0
+VWO.US,D,20080908,000000,28.551,28.8429,27.6057,27.9912,3014345.1910465,0
+VWO.US,D,20080909,000000,27.5796,27.6645,26.4927,26.7991,4046514.7352712,0
+VWO.US,D,20080910,000000,26.9727,27.1779,26.485,26.8347,2781947.6180431,0
+VWO.US,D,20080911,000000,26.2604,26.9002,25.8307,26.9002,4343690.1923001,0
+VWO.US,D,20080912,000000,26.4782,27.4525,26.3751,27.2463,2960295.6478847,0
+VWO.US,D,20080915,000000,25.8586,26.3539,25.2843,25.2843,7539620.1799858,0
+VWO.US,D,20080916,000000,24.2244,25.4539,24.0123,24.9432,6388320.1832756,0
+VWO.US,D,20080917,000000,24.4691,24.6754,23.2944,23.2944,10517569.127003,0
+VWO.US,D,20080918,000000,23.9834,25.475,23.2271,24.7274,7873581.0402453,0
+VWO.US,D,20080919,000000,25.4616,31.2626,25.4616,28.339,9598163.3907293,0
+VWO.US,D,20080922,000000,27.2347,27.597,26.4648,26.5014,4393726.7257772,0
+VWO.US,D,20080923,000000,26.5014,26.5456,25.475,25.612,4303161.5964312,0
+VWO.US,D,20080924,000000,26.166,26.1863,25.6881,26.0292,4520183.7488273,0
+VWO.US,D,20080925,000000,26.2653,27.2608,26.0494,26.9957,4046226.2385832,0
+VWO.US,D,20080926,000000,25.9328,26.2653,25.8162,26.2315,3966521.2453505,0
+VWO.US,D,20080929,000000,25.2843,25.2843,22.5448,23.3667,5038319.6493705,0
+VWO.US,D,20080930,000000,23.9256,25.2073,23.9256,25.2073,12295273.265113,0
+VWO.US,D,20081001,000000,24.9037,25.054,24.2609,24.8834,4076400.0864217,0
+VWO.US,D,20081002,000000,24.5211,24.5327,22.9937,23.0477,4524370.0640764,0
+VWO.US,D,20081003,000000,23.3224,24.1462,22.4715,22.6894,5011196.8096709,0
+VWO.US,D,20081006,000000,21.2448,21.6717,19.4034,20.7544,10264219.222597,0
+VWO.US,D,20081007,000000,21.1841,21.4241,19.3446,19.3504,7150165.217609,0
+VWO.US,D,20081008,000000,18.7249,20.023,18.1805,19.2993,9385139.7194076,0
+VWO.US,D,20081009,000000,19.8563,20.18,17.9088,18.5092,6021248.6204047,0
+VWO.US,D,20081010,000000,17.4077,18.7491,16.528,18.0331,12527076.202856,0
+VWO.US,D,20081013,000000,19.6134,21.8182,19.3726,21.693,9443765.7747776,0
+VWO.US,D,20081014,000000,21.7951,22.3424,20.5134,21.1397,13799178.479981,0
+VWO.US,D,20081015,000000,19.9199,19.9199,17.8471,17.8943,6481655.0883776,0
+VWO.US,D,20081016,000000,18.3839,18.7779,16.8855,18.3491,8446434.8000187,0
+VWO.US,D,20081017,000000,17.4771,19.0911,17.4771,18.2528,10369289.093697,0
+VWO.US,D,20081020,000000,18.6517,19.3581,18.3704,19.3156,5026649.0243605,0
+VWO.US,D,20081021,000000,18.7626,18.7626,17.8182,17.8548,6303120.2621194,0
+VWO.US,D,20081022,000000,17.0858,17.0858,15.7012,16.1387,6896576.628893,0
+VWO.US,D,20081023,000000,15.9998,16.6879,15.3099,16.3295,8439593.9001373,0
+VWO.US,D,20081024,000000,14.0418,15.2945,14.0418,14.8743,6488403.6278086,0
+VWO.US,D,20081027,000000,14.3733,15.0604,14.2307,14.3395,6978923.7536637,0
+VWO.US,D,20081028,000000,15.2502,16.7939,14.7992,16.7795,8756377.7921266,0
+VWO.US,D,20081029,000000,16.0269,17.3084,15.8476,16.6108,7482466.7030338,0
+VWO.US,D,20081030,000000,17.8394,18.3107,17.532,18.3107,6447943.5239591,0
+VWO.US,D,20081031,000000,17.9233,18.4503,17.7026,18.3347,10150792.287367,0
+VWO.US,D,20081103,000000,18.4196,18.5361,18.1103,18.3579,6024621.3334833,0
+VWO.US,D,20081104,000000,19.1634,19.9643,19.0536,19.9643,5803072.4812566,0
+VWO.US,D,20081105,000000,18.9592,19.1895,17.6351,17.6351,5996725.3641702,0
+VWO.US,D,20081106,000000,17.5465,17.6747,16.3834,16.6532,6605909.9892269,0
+VWO.US,D,20081107,000000,17.6747,18.1748,17.3008,18.0861,7270408.1465316,0
+VWO.US,D,20081110,000000,18.8417,18.9072,17.745,18.1526,5293166.0006255,0
+VWO.US,D,20081111,000000,17.6062,17.6832,16.8372,17.1986,5534630.4641421,0
+VWO.US,D,20081112,000000,17.1505,17.1505,15.7089,15.7089,7492843.2439795,0
+VWO.US,D,20081113,000000,16.3612,17.8683,15.4323,17.7971,13273347.604829,0
+VWO.US,D,20081114,000000,16.7872,17.2228,16.3295,16.3419,8124260.7936507,0
+VWO.US,D,20081117,000000,16.2543,16.7274,15.9497,16.0847,4776829.5722295,0
+VWO.US,D,20081118,000000,16.0712,16.1753,15.3023,15.8678,6181684.9494039,0
+VWO.US,D,20081119,000000,15.6549,15.7512,14.5785,14.6682,7902839.5856421,0
+VWO.US,D,20081120,000000,14.4195,14.7925,13.4549,13.5244,11824236.005516,0
+VWO.US,D,20081121,000000,14.7347,15.3099,14.0717,15.2704,12903454.378309,0
+VWO.US,D,20081124,000000,15.2502,16.661,15.2502,16.3419,15106675.56479,0
+VWO.US,D,20081125,000000,16.4653,16.4914,15.5836,16.0202,9011286.4088537,0
+VWO.US,D,20081126,000000,15.9777,17.1244,15.8882,17.109,7079363.1491461,0
+VWO.US,D,20081128,000000,16.9298,16.9298,16.632,16.7496,2771003.4235423,0
+VWO.US,D,20081201,000000,16.182,16.2157,15.1625,15.2637,6866835.5260865,0
+VWO.US,D,20081202,000000,15.9208,16.1589,15.5335,16.1165,8757530.7411206,0
+VWO.US,D,20081203,000000,15.6366,16.3554,15.5421,16.3295,6973742.2286169,0
+VWO.US,D,20081204,000000,15.8678,16.1675,15.3513,15.6549,7638066.0425993,0
+VWO.US,D,20081205,000000,15.4689,16.4364,15.2704,16.4209,7749697.6567136,0
+VWO.US,D,20081208,000000,17.0628,17.5638,17.0088,17.1032,8436912.3338003,0
+VWO.US,D,20081209,000000,17.0628,17.4974,16.8517,17.0011,20828661.797089,0
+VWO.US,D,20081210,000000,17.6293,18.0938,17.5908,18.0495,8064994.4416747,0
+VWO.US,D,20081211,000000,17.9532,18.4503,17.5754,17.7026,6738065.3407432,0
+VWO.US,D,20081212,000000,17.214,17.9532,17.1032,17.8683,7553090.2771431,0
+VWO.US,D,20081215,000000,17.9309,17.9532,17.4685,17.7296,8224844.4374772,0
+VWO.US,D,20081216,000000,17.9309,19.1981,17.8867,19.1056,8941069.6358297,0
+VWO.US,D,20081217,000000,18.566,18.8773,18.407,18.6171,10222179.651269,0
+VWO.US,D,20081218,000000,18.7973,18.8127,18.0553,18.2586,6182570.1568673,0
+VWO.US,D,20081219,000000,18.4002,18.5958,18.0553,18.2114,5038167.0989635,0
+VWO.US,D,20081222,000000,18.1805,18.1805,17.3654,17.5985,6836988.5719771,0
+VWO.US,D,20081223,000000,17.4531,17.7296,17.3008,17.3721,5575311.610418,0
+VWO.US,D,20081224,000000,16.7939,16.8286,16.4431,16.7207,3812349.8606146,0
+VWO.US,D,20081226,000000,16.6976,16.7274,16.3998,16.7062,4369220.0736687,0
+VWO.US,D,20081229,000000,16.8064,16.8855,16.5366,16.7708,5316114.9781705,0
+VWO.US,D,20081230,000000,16.9452,17.1832,16.7939,17.1573,9669078.5748001,0
+VWO.US,D,20081231,000000,16.951,17.3875,16.8719,17.1418,7206322.4470056,0
+VWO.US,D,20090102,000000,17.4531,18.2239,17.3924,18.0553,4830635.2422918,0
+VWO.US,D,20090105,000000,18.0717,18.4648,17.9175,18.3491,4812841.8458467,0
+VWO.US,D,20090106,000000,18.6171,18.8184,18.4002,18.6748,5394522.7740653,0
+VWO.US,D,20090107,000000,18.1103,18.1103,17.5851,17.6882,5048554.017488,0
+VWO.US,D,20090108,000000,17.3924,17.6351,17.2709,17.5754,4938004.7848325,0
+VWO.US,D,20090109,000000,17.4974,17.5465,16.9953,17.1505,10341772.943765,0
+VWO.US,D,20090112,000000,16.8931,16.9732,16.2899,16.3554,3635330.160847,0
+VWO.US,D,20090113,000000,16.392,16.7207,16.2764,16.4653,3757956.8195977,0
+VWO.US,D,20090114,000000,16.2224,16.261,15.629,15.6462,4589645.0341218,0
+VWO.US,D,20090115,000000,15.7898,16.1251,15.1962,15.8601,6516731.3043958,0
+VWO.US,D,20090116,000000,16.3554,16.392,15.6867,16.0847,4226926.8655169,0
+VWO.US,D,20090120,000000,15.7089,15.7223,14.912,14.912,5949530.2117422,0
+VWO.US,D,20090121,000000,15.3813,15.8533,15.0161,15.7358,6079557.1218663,0
+VWO.US,D,20090122,000000,15.2704,15.5672,14.9794,15.3735,4197645.4894469,0
+VWO.US,D,20090123,000000,14.8821,15.5634,14.7472,15.413,5246886.150639,0
+VWO.US,D,20090126,000000,15.6549,15.9614,15.4381,15.6405,4451020.3000417,0
+VWO.US,D,20090127,000000,15.8408,15.9863,15.6462,15.7763,3579196.7998816,0
+VWO.US,D,20090128,000000,16.392,16.6976,16.3063,16.6753,7448903.5379908,0
+VWO.US,D,20090129,000000,16.0403,16.1502,15.8023,15.8197,3556426.3166902,0
+VWO.US,D,20090130,000000,16.0202,16.1589,15.6145,15.6145,3568441.4773132,0
+VWO.US,D,20090202,000000,15.3455,15.6626,15.3331,15.5114,9199954.940716,0
+VWO.US,D,20090203,000000,15.7089,16.0337,15.5191,15.9537,5946360.899206,0
+VWO.US,D,20090204,000000,16.1675,16.4575,15.9777,16.1165,6262291.754226,0
+VWO.US,D,20090205,000000,15.9863,16.5732,15.8533,16.4209,5069069.452827,0
+VWO.US,D,20090206,000000,16.7062,17.3084,16.6021,17.214,5538967.2542823,0
+VWO.US,D,20090209,000000,17.1986,17.294,16.9144,17.0367,5631597.5217904,0
+VWO.US,D,20090210,000000,16.9374,17.1167,16.0481,16.1251,8004373.8156778,0
+VWO.US,D,20090211,000000,16.5655,16.6976,16.2157,16.4971,4586553.553426,0
+VWO.US,D,20090212,000000,16.0934,16.4856,15.9131,16.4653,5701364.9456566,0
+VWO.US,D,20090213,000000,16.6166,16.6753,16.3689,16.5578,5643321.0724518,0
+VWO.US,D,20090217,000000,15.6009,15.6694,15.2559,15.2559,5897223.0640448,0
+VWO.US,D,20090218,000000,15.5672,15.5836,15.1693,15.3813,6274929.5695712,0
+VWO.US,D,20090219,000000,15.7358,15.7898,15.2782,15.3157,3732581.5641518,0
+VWO.US,D,20090220,000000,14.8956,15.176,14.6894,14.9506,7028731.9804093,0
+VWO.US,D,20090223,000000,15.3023,15.3331,14.5439,14.5872,6089588.0894412,0
+VWO.US,D,20090224,000000,14.7472,15.4255,14.6807,15.3668,6776148.9790696,0
+VWO.US,D,20090225,000000,15.228,15.4611,14.8358,15.1413,11709102.996347,0
+VWO.US,D,20090226,000000,15.3455,15.4843,14.9717,14.9717,5628144.9013557,0
+VWO.US,D,20090227,000000,14.6402,15.2444,14.5785,15.2444,13173634.639857,0
+VWO.US,D,20090302,000000,14.3637,14.5295,13.8202,14.5295,9130032.8909272,0
+VWO.US,D,20090303,000000,14.2066,14.3348,13.8616,14.1179,6619621.883968,0
+VWO.US,D,20090304,000000,14.7992,15.2117,14.673,15.0748,6935169.8063337,0
+VWO.US,D,20090305,000000,14.5872,14.7347,14.3174,14.4138,4637686.9969721,0
+VWO.US,D,20090306,000000,14.7472,14.9177,14.2615,14.6171,4648188.0688623,0
+VWO.US,D,20090309,000000,14.38,14.7771,14.1806,14.3637,4775510.5819763,0
+VWO.US,D,20090310,000000,14.9582,15.5421,14.9284,15.5114,4777256.0907142,0
+VWO.US,D,20090311,000000,15.6462,15.7223,15.2868,15.4689,6761454.3276254,0
+VWO.US,D,20090312,000000,15.3976,16.102,15.3455,15.9951,4237307.5574941,0
+VWO.US,D,20090313,000000,16.102,16.182,15.8601,16.0934,6870121.067504,0
+VWO.US,D,20090316,000000,16.3612,16.5732,16.1251,16.1502,3901343.8245449,0
+VWO.US,D,20090317,000000,16.1078,16.5732,16.0337,16.528,3836675.9428536,0
+VWO.US,D,20090318,000000,16.4914,17.0088,16.1675,16.8855,6890727.8255357,0
+VWO.US,D,20090319,000000,17.0367,17.1505,16.7274,16.7708,6935359.7160239,0
+VWO.US,D,20090320,000000,16.7332,16.8652,16.4914,16.5531,7001367.3431258,0
+VWO.US,D,20090323,000000,17.1754,18.0639,17.1573,18.0062,8172801.9180367,0
+VWO.US,D,20090324,000000,17.5051,17.745,17.4309,17.4974,5486439.0641585,0
+VWO.US,D,20090325,000000,17.6351,18.0139,17.3789,17.7729,5377025.1386132,0
+VWO.US,D,20090326,000000,18.1459,18.2749,17.9309,18.1805,5995234.1061105,0
+VWO.US,D,20090327,000000,17.8394,17.8626,17.5754,17.6747,11175961.116999,0
+VWO.US,D,20090330,000000,16.951,17.0011,16.6166,16.8007,4578739.2366622,0
+VWO.US,D,20090331,000000,17.2228,17.4309,17.0464,17.134,6134359.0394841,0
+VWO.US,D,20090401,000000,17.2228,17.8809,17.1573,17.7594,9351437.4948099,0
+VWO.US,D,20090402,000000,18.4947,19.0266,18.4716,18.7626,9810136.8510862,0
+VWO.US,D,20090403,000000,18.6517,18.9804,18.5246,18.9804,10091937.925266,0
+VWO.US,D,20090406,000000,18.7327,18.7779,18.4811,18.7327,6551061.372505,0
+VWO.US,D,20090407,000000,18.4503,18.5438,18.2885,18.3491,3557668.512861,0
+VWO.US,D,20090408,000000,18.4889,18.7779,18.4002,18.6517,4240210.1662575,0
+VWO.US,D,20090409,000000,19.2993,19.4757,19.2299,19.467,5437462.0814671,0
+VWO.US,D,20090413,000000,19.4333,19.7002,19.2501,19.6057,3746223.9291154,0
+VWO.US,D,20090414,000000,19.5123,19.6578,19.255,19.2993,4787977.1672729,0
+VWO.US,D,20090415,000000,19.3446,19.6134,19.2212,19.5556,3930677.0885083,0
+VWO.US,D,20090416,000000,19.7068,19.9025,19.4757,19.8322,5753366.9925402,0
+VWO.US,D,20090417,000000,19.6771,19.7965,19.5123,19.6433,8966696.0286803,0
+VWO.US,D,20090420,000000,19.0835,19.1056,18.6748,18.6989,6035603.9250253,0
+VWO.US,D,20090421,000000,18.6672,19.1836,18.5516,19.1701,4970213.6758547,0
+VWO.US,D,20090422,000000,18.8493,19.3446,18.8417,19.0189,4458482.8168875,0
+VWO.US,D,20090423,000000,19.3225,19.4187,19.069,19.3802,6248373.3456688,0
+VWO.US,D,20090424,000000,19.6501,19.8689,19.5056,19.7367,5950006.5426047,0
+VWO.US,D,20090427,000000,19.1634,19.3726,18.988,19.0758,8042411.7926578,0
+VWO.US,D,20090428,000000,18.7124,19.1895,18.7124,18.9726,4403310.4197099,0
+VWO.US,D,20090429,000000,19.5056,20.1867,19.4901,20.0009,6772675.6034775,0
+VWO.US,D,20090430,000000,20.5009,20.5009,20.0056,20.1212,8735130.7374889,0
+VWO.US,D,20090501,000000,20.18,20.5742,20.0701,20.4855,5461824.4852315,0
+VWO.US,D,20090504,000000,21.0068,21.8895,20.9885,21.8606,8143364.8782861,0
+VWO.US,D,20090505,000000,21.6119,21.8394,21.3325,21.5676,7877240.1744961,0
+VWO.US,D,20090506,000000,21.8519,22.1458,21.6351,22.0282,10697881.632494,0
+VWO.US,D,20090507,000000,22.2508,22.3761,21.2718,21.4241,11415342.80047,0
+VWO.US,D,20090508,000000,21.9762,22.2731,21.7237,22.2297,8272562.6198719,0
+VWO.US,D,20090511,000000,21.8182,21.8741,21.5417,21.7286,5436010.2582064,0
+VWO.US,D,20090512,000000,22.0561,22.0793,21.5532,21.8471,6333216.2781176,0
+VWO.US,D,20090513,000000,21.4038,21.4038,20.9741,21.0887,7256187.750434,0
+VWO.US,D,20090514,000000,21.001,21.5098,20.9664,21.4038,5319674.4876658,0
+VWO.US,D,20090515,000000,21.4318,21.583,21.0772,21.2352,4869396.5365075,0
+VWO.US,D,20090518,000000,21.9608,22.6025,21.9271,22.5514,10909417.159029,0
+VWO.US,D,20090519,000000,22.6113,22.9784,22.5062,22.7056,8819334.4110896,0
+VWO.US,D,20090520,000000,22.9784,23.2742,22.7345,22.7934,10822637.770394,0
+VWO.US,D,20090521,000000,22.5514,22.5514,22.1535,22.4137,8424194.6110991,0
+VWO.US,D,20090522,000000,22.537,22.7934,22.4359,22.6392,6928209.5642972,0
+VWO.US,D,20090526,000000,22.2383,22.859,22.0736,22.8367,8822894.9583429,0
+VWO.US,D,20090527,000000,22.9571,23.1759,22.5794,22.6179,10502769.662014,0
+VWO.US,D,20090528,000000,23.0073,23.3292,22.7703,23.3147,7845407.9895809,0
+VWO.US,D,20090529,000000,23.6722,23.7445,23.4188,23.7233,16670404.407612,0
+VWO.US,D,20090601,000000,24.4171,24.789,24.2774,24.6473,10066128.88703,0
+VWO.US,D,20090602,000000,24.2302,24.4941,24.1674,24.2918,7563900.6008785,0
+VWO.US,D,20090603,000000,23.9901,23.997,23.2271,23.5179,8291607.5523087,0
+VWO.US,D,20090604,000000,23.7734,23.97,23.5565,23.889,7828070.1688408,0
+VWO.US,D,20090605,000000,24.8651,24.8651,23.6549,23.9256,9179881.5902298,0
+VWO.US,D,20090608,000000,23.4255,23.7233,23.1904,23.5768,7289545.4394188,0
+VWO.US,D,20090609,000000,23.6549,23.6875,23.3802,23.597,6245409.509191,0
+VWO.US,D,20090610,000000,24.1087,24.1308,23.5257,23.8255,6747684.3184435,0
+VWO.US,D,20090611,000000,23.9458,24.5578,23.9256,24.2706,6502358.3578913,0
+VWO.US,D,20090612,000000,23.997,24.0258,23.8255,23.9748,5368567.4119698,0
+VWO.US,D,20090615,000000,23.621,23.621,22.9004,23.1113,5395987.0504204,0
+VWO.US,D,20090616,000000,23.2791,23.3802,22.7144,22.8059,5327848.9064106,0
+VWO.US,D,20090617,000000,22.6894,22.8281,22.3271,22.6324,6496516.818839,0
+VWO.US,D,20090618,000000,22.6749,22.7481,22.3559,22.5872,6483949.5710291,0
+VWO.US,D,20090619,000000,22.8367,22.9427,22.6459,22.6816,5900347.7529924,0
+VWO.US,D,20090622,000000,22.406,22.4783,21.8028,21.8182,7864888.7803232,0
+VWO.US,D,20090623,000000,21.9531,22.0793,21.7179,21.9531,6163086.2528514,0
+VWO.US,D,20090624,000000,22.5794,22.8367,22.3973,22.5794,5967736.6358197,0
+VWO.US,D,20090625,000000,22.4715,23.1624,22.3973,23.1412,7081691.8778072,0
+VWO.US,D,20090626,000000,23.119,23.3368,23.1017,23.2656,14688380.273438,0
+VWO.US,D,20090629,000000,23.5257,23.5257,23.1904,23.4101,11504321.198032,0
+VWO.US,D,20090630,000000,23.3802,23.4728,22.9659,23.1412,13563859.618573,0
+VWO.US,D,20090701,000000,23.5565,23.811,23.5488,23.6288,20633400.389476,0
+VWO.US,D,20090702,000000,23.1692,23.2791,22.9061,22.9495,7354516.3464082,0
+VWO.US,D,20090706,000000,22.6894,23.015,22.5129,22.9996,6006104.6198025,0
+VWO.US,D,20090707,000000,22.9659,23.015,22.406,22.4658,6671176.6572094,0
+VWO.US,D,20090708,000000,22.5448,22.5718,21.8606,22.2103,8166293.1006738,0
+VWO.US,D,20090709,000000,22.6536,22.7414,22.4272,22.564,7319096.632535,0
+VWO.US,D,20090710,000000,22.3058,22.4204,22.0736,22.2894,5007874.9467278,0
+VWO.US,D,20090713,000000,22.1805,22.4937,21.8394,22.4503,10015988.577766,0
+VWO.US,D,20090714,000000,22.6025,22.726,22.4359,22.6671,4870914.7762717,0
+VWO.US,D,20090715,000000,23.3012,23.8669,23.3012,23.8456,9567330.5666432,0
+VWO.US,D,20090716,000000,23.6481,23.997,23.4814,23.8456,7113657.9334878,0
+VWO.US,D,20090717,000000,23.8717,24.1146,23.7889,24.101,12986939.923463,0
+VWO.US,D,20090720,000000,24.6021,24.8651,24.5828,24.8401,11014157.023127,0
+VWO.US,D,20090721,000000,24.9508,24.9972,24.4035,24.8151,12305712.07153,0
+VWO.US,D,20090722,000000,24.4633,24.9201,24.4334,24.763,9686145.540736,0
+VWO.US,D,20090723,000000,24.8921,25.5647,24.8343,25.423,12229926.689774,0
+VWO.US,D,20090724,000000,25.1725,25.3498,25.002,25.3498,8711908.8296239,0
+VWO.US,D,20090727,000000,25.4308,25.5425,25.1725,25.5175,7582182.7812806,0
+VWO.US,D,20090728,000000,25.2988,25.4809,25.0761,25.3874,7757422.7263005,0
+VWO.US,D,20090729,000000,25.054,25.0897,24.7274,24.8477,9983365.6213533,0
+VWO.US,D,20090730,000000,25.5686,25.7768,25.4539,25.5109,9165755.6300984,0
+VWO.US,D,20090731,000000,25.6052,25.874,25.4809,25.664,11424574.694484,0
+VWO.US,D,20090803,000000,26.3616,26.6892,26.2248,26.6392,9419196.857197,0
+VWO.US,D,20090804,000000,26.2826,26.564,26.2017,26.4368,8548446.3986747,0
+VWO.US,D,20090805,000000,26.247,26.2894,25.7921,26.2094,8425910.0248587,0
+VWO.US,D,20090806,000000,26.3366,26.3616,25.717,25.982,7709257.2702637,0
+VWO.US,D,20090807,000000,26.2162,26.3193,25.9666,26.166,13446422.786932,0
+VWO.US,D,20090810,000000,25.9733,26.0581,25.7111,25.9472,5648653.0723897,0
+VWO.US,D,20090811,000000,25.7315,25.7671,25.3287,25.4809,6830499.4720137,0
+VWO.US,D,20090812,000000,25.4308,25.8895,25.3739,25.7671,8211640.0063348,0
+VWO.US,D,20090813,000000,26.1304,26.247,25.823,26.2017,8123004.0688697,0
+VWO.US,D,20090814,000000,26.193,26.2094,25.6206,25.8451,8550018.6018483,0
+VWO.US,D,20090817,000000,24.8651,24.8651,24.6619,24.789,9390568.2308275,0
+VWO.US,D,20090818,000000,25.0607,25.2554,24.9731,25.1918,7480051.8404695,0
+VWO.US,D,20090819,000000,24.713,25.3807,24.6754,25.3209,8495058.9450343,0
+VWO.US,D,20090820,000000,25.3874,25.7594,25.3421,25.6496,8634928.9885587,0
+VWO.US,D,20090821,000000,25.9541,26.166,25.8383,26.1304,6134608.101373,0
+VWO.US,D,20090824,000000,26.4204,26.485,26.0938,26.1805,11788227.882931,0
+VWO.US,D,20090825,000000,26.3751,26.5562,26.139,26.1439,9524766.9275905,0
+VWO.US,D,20090826,000000,26.0581,26.0938,25.8383,25.9984,6819942.3611987,0
+VWO.US,D,20090827,000000,25.8807,26.0292,25.5109,25.9541,5980551.9077607,0
+VWO.US,D,20090828,000000,26.1304,26.2094,25.7921,25.9541,7654193.8376626,0
+VWO.US,D,20090831,000000,25.5175,25.5647,25.3942,25.4809,7693860.0567412,0
+VWO.US,D,20090901,000000,25.5261,25.9328,25.0173,25.0838,12337808.884703,0
+VWO.US,D,20090902,000000,25.1571,25.4674,25.0838,25.3807,7257992.4113705,0
+VWO.US,D,20090903,000000,25.7517,25.8451,25.4616,25.8451,8705752.849937,0
+VWO.US,D,20090904,000000,25.9733,26.3539,25.8008,26.3539,7162326.7020918,0
+VWO.US,D,20090908,000000,26.9388,26.9456,26.7528,26.9138,6272114.1324689,0
+VWO.US,D,20090909,000000,27.0468,27.1585,26.8551,26.9727,9965925.0625842,0
+VWO.US,D,20090910,000000,27.0613,27.358,26.8193,27.358,6959271.7328727,0
+VWO.US,D,20090911,000000,27.3965,27.4949,27.1355,27.2685,9279993.0542252,0
+VWO.US,D,20090914,000000,26.9062,27.2848,26.9062,27.254,4543628.7746344,0
+VWO.US,D,20090915,000000,27.3416,27.5835,27.1855,27.5497,7214738.6633341,0
+VWO.US,D,20090916,000000,27.9844,28.2811,27.8186,28.2811,12214981.938684,0
+VWO.US,D,20090917,000000,28.1877,28.3544,27.9266,28.0335,15096892.621347,0
+VWO.US,D,20090918,000000,28.18,28.2041,27.9844,28.1299,6161885.5669953,0
+VWO.US,D,20090921,000000,27.8099,27.9419,27.597,27.8649,9870599.7378868,0
+VWO.US,D,20090922,000000,28.3255,28.4132,28.1434,28.3689,7937010.8767972,0
+VWO.US,D,20090923,000000,28.2985,28.4507,27.9073,27.9324,9822609.66293,0
+VWO.US,D,20090924,000000,27.9979,28.0509,27.2608,27.3821,7579916.3180918,0
+VWO.US,D,20090925,000000,27.4216,27.7156,27.3965,27.5835,6345186.8151522,0
+VWO.US,D,20090928,000000,27.6316,28.0509,27.5566,27.9266,5325744.3334496,0
+VWO.US,D,20090929,000000,27.9979,28.0721,27.7782,27.8899,6918592.6621126,0
+VWO.US,D,20090930,000000,28.1087,28.31,27.6789,28.019,38208884.28596,0
+VWO.US,D,20091001,000000,28.0133,28.019,27.278,27.3146,12009434.275059,0
+VWO.US,D,20091002,000000,26.9582,27.4216,26.9388,27.3821,8246889.5279172,0
+VWO.US,D,20091005,000000,27.6259,28.0654,27.468,27.9844,9537187.8515408,0
+VWO.US,D,20091006,000000,28.3169,28.6772,28.2368,28.443,15419449.560368,0
+VWO.US,D,20091007,000000,28.339,28.4507,28.1877,28.3775,9603552.46735,0
+VWO.US,D,20091008,000000,28.7052,28.9065,28.5067,28.8122,8401835.0800244,0
+VWO.US,D,20091009,000000,28.8284,28.9654,28.7602,28.9654,7164383.5381908,0
+VWO.US,D,20091012,000000,29.134,29.2699,28.9953,29.1407,6960155.9025782,0
+VWO.US,D,20091013,000000,29.0752,29.2197,28.8198,29.1494,35107020.822675,0
+VWO.US,D,20091014,000000,29.7912,30.1005,29.6649,30.0822,24572193.782288,0
+VWO.US,D,20091015,000000,29.7912,29.9618,29.6707,29.9453,11619863.083802,0
+VWO.US,D,20091016,000000,29.4597,29.61,29.2274,29.5127,13534738.057215,0
+VWO.US,D,20091019,000000,29.7728,30.1284,29.6572,30.0591,8363059.2571985,0
+VWO.US,D,20091020,000000,29.9049,29.9405,29.3526,29.5927,15171729.492409,0
+VWO.US,D,20091021,000000,29.4808,30.0369,29.4665,29.4886,16599068.931603,0
+VWO.US,D,20091022,000000,29.4018,29.7777,29.1273,29.7227,10489138.712387,0
+VWO.US,D,20091023,000000,29.8972,29.9993,29.3142,29.4395,12475732.094463,0
+VWO.US,D,20091026,000000,29.6977,29.927,29.0608,29.1706,9607903.7861004,0
+VWO.US,D,20091027,000000,29.1706,29.1754,28.6618,28.6917,13545163.37278,0
+VWO.US,D,20091028,000000,28.3824,28.3824,27.3666,27.4525,20737302.782972,0
+VWO.US,D,20091029,000000,27.9073,28.7235,27.8437,28.6194,17890305.388341,0
+VWO.US,D,20091030,000000,28.3891,28.4055,27.1779,27.3416,20338002.611679,0
+VWO.US,D,20091102,000000,27.7088,28.1299,27.2848,27.8649,15148545.981585,0
+VWO.US,D,20091103,000000,27.2925,27.8321,27.198,27.5902,13011600.163736,0
+VWO.US,D,20091104,000000,28.3689,28.6531,28.1877,28.3062,10272653.08081,0
+VWO.US,D,20091105,000000,28.5298,28.8922,28.4055,28.8922,15032693.806213,0
+VWO.US,D,20091106,000000,28.5442,28.9499,28.5221,28.7976,13083320.647915,0
+VWO.US,D,20091109,000000,29.344,29.8075,29.3295,29.7912,15487217.224818,0
+VWO.US,D,20091110,000000,29.4741,29.7392,29.3826,29.584,9699868.8508135,0
+VWO.US,D,20091111,000000,30.0215,30.0745,29.6427,29.7728,11067665.894438,0
+VWO.US,D,20091112,000000,29.5772,29.7671,29.134,29.1407,16840205.463633,0
+VWO.US,D,20091113,000000,29.3758,29.7141,29.2331,29.6572,12621714.531844,0
+VWO.US,D,20091116,000000,30.087,30.5303,30.0514,30.3693,15719218.374316,0
+VWO.US,D,20091117,000000,30.0745,30.2759,29.821,30.2595,15630525.360168,0
+VWO.US,D,20091118,000000,30.2892,30.2892,29.927,30.0148,21941786.83278,0
+VWO.US,D,20091119,000000,29.6833,29.6909,29.2331,29.5194,9667438.9173649,0
+VWO.US,D,20091120,000000,29.3364,29.532,29.2545,29.4886,7896390.9582357,0
+VWO.US,D,20091123,000000,30.1861,30.2826,29.9347,29.9906,8209706.6634223,0
+VWO.US,D,20091124,000000,29.8547,29.9453,29.5406,29.8895,10726622.336713,0
+VWO.US,D,20091125,000000,30.008,30.1785,29.821,30.1371,8853293.9996391,0
+VWO.US,D,20091127,000000,28.7388,29.2987,28.3978,29.0376,12671124.259567,0
+VWO.US,D,20091130,000000,29.24,29.3526,28.9885,29.3065,30484689.528911,0
+VWO.US,D,20091201,000000,29.8692,30.1583,29.8075,30.0446,10104922.35174,0
+VWO.US,D,20091202,000000,30.0947,30.3597,30.0745,30.1785,8382046.0751945,0
+VWO.US,D,20091203,000000,30.3385,30.4782,29.8808,29.954,27211846.116664,0
+VWO.US,D,20091204,000000,30.5476,30.6661,29.821,30.1467,14995940.573476,0
+VWO.US,D,20091207,000000,29.9618,30.1861,29.8808,29.9049,9211979.4411599,0
+VWO.US,D,20091208,000000,29.6649,29.6909,29.3364,29.4597,12789641.397151,0
+VWO.US,D,20091209,000000,29.506,29.6707,29.2987,29.6504,15016449.782267,0
+VWO.US,D,20091210,000000,29.7449,29.8384,29.5406,29.7141,16194310.153912,0
+VWO.US,D,20091211,000000,29.8808,29.9049,29.7141,29.8692,25870955.021344,0
+VWO.US,D,20091214,000000,30.0446,30.113,29.9125,30.0215,17637779.463685,0
+VWO.US,D,20091215,000000,29.7449,30.0369,29.7063,29.8384,22438056.137236,0
+VWO.US,D,20091216,000000,30.008,30.113,29.8298,29.9212,15046772.029482,0
+VWO.US,D,20091217,000000,29.4018,29.4241,29.0608,29.0906,12140095.255242,0
+VWO.US,D,20091218,000000,29.1619,29.2545,28.9143,29.2139,16377638.383773,0
+VWO.US,D,20091221,000000,29.2602,29.4308,29.1273,29.1619,22806835.849563,0
+VWO.US,D,20091222,000000,29.2775,29.3826,29.2053,29.3526,22904814.721135,0
+VWO.US,D,20091223,000000,29.5927,29.7449,29.4163,29.5965,12138484.655028,0
+VWO.US,D,20091224,000000,29.5406,29.5965,29.4597,29.5571,3380300.126449,0
+VWO.US,D,20091228,000000,29.7777,29.7864,29.5772,29.6833,10409582.118529,0
+VWO.US,D,20091229,000000,29.7864,29.7864,29.5724,29.6572,12916068.325223,0
+VWO.US,D,20091230,000000,29.6833,29.7593,29.61,29.7314,8754726.7193548,0
+VWO.US,D,20091231,000000,30.0215,30.0745,29.8143,29.8143,6416842.9583424,0
+VWO.US,D,20100104,000000,30.3693,30.8348,30.3597,30.8348,23032969.51606,0
+VWO.US,D,20100105,000000,30.8993,31.0448,30.7712,30.9398,17990501.948482,0
+VWO.US,D,20100106,000000,30.988,31.1556,30.9504,31.1238,22177142.015713,0
+VWO.US,D,20100107,000000,30.8473,30.9215,30.6814,30.855,10583390.995446,0
+VWO.US,D,20100108,000000,30.8839,31.0795,30.7865,31.0448,10537249.167257,0
+VWO.US,D,20100111,000000,31.2462,31.2462,30.8993,31.0881,11100240.07623,0
+VWO.US,D,20100112,000000,30.7539,30.7865,30.4358,30.6372,15549011.554967,0
+VWO.US,D,20100113,000000,30.7384,30.8097,30.4436,30.7634,9426093.7960033,0
+VWO.US,D,20100114,000000,30.6969,30.8097,30.6073,30.6892,8892251.4300924,0
+VWO.US,D,20100115,000000,30.6814,30.6814,30.2595,30.3251,9184826.506482,0
+VWO.US,D,20100119,000000,30.485,30.9311,30.4705,30.8473,9361209.0229172,0
+VWO.US,D,20100120,000000,30.3934,30.4147,29.8895,30.0947,17273388.429392,0
+VWO.US,D,20100121,000000,29.9752,30.0514,29.2139,29.2197,18893822.437765,0
+VWO.US,D,20100122,000000,29.053,29.0906,28.5125,28.5664,22538549.496128,0
+VWO.US,D,20100125,000000,29.0097,29.0906,28.6917,28.8429,18610553.973957,0
+VWO.US,D,20100126,000000,28.3255,28.6348,28.1723,28.2898,23914236.61284,0
+VWO.US,D,20100127,000000,28.0335,28.2734,27.7868,28.2089,18237985.407647,0
+VWO.US,D,20100128,000000,28.5442,28.6194,27.8437,28.099,25548108.547877,0
+VWO.US,D,20100129,000000,28.4055,28.495,27.6866,27.8099,23247180.382386,0
+VWO.US,D,20100201,000000,28.0808,28.6117,28.0808,28.6117,14442470.055205,0
+VWO.US,D,20100202,000000,28.5886,28.7976,28.3467,28.7457,27440807.673359,0
+VWO.US,D,20100203,000000,28.8122,28.8767,28.5221,28.6686,16579438.703727,0
+VWO.US,D,20100204,000000,28.1877,28.1964,27.2925,27.358,22272513.001757,0
+VWO.US,D,20100205,000000,27.0912,27.3079,26.3539,27.3079,30743110.956029,0
+VWO.US,D,20100208,000000,27.1489,27.2925,26.7528,26.7991,13173459.258776,0
+VWO.US,D,20100209,000000,27.4602,27.8899,27.254,27.6201,20820090.954837,0
+VWO.US,D,20100210,000000,27.6645,27.7868,27.254,27.5335,11728511.144038,0
+VWO.US,D,20100211,000000,27.73,28.2368,27.517,28.2089,13146350.947687,0
+VWO.US,D,20100212,000000,27.6789,27.9979,27.4881,27.8976,11432408.728648,0
+VWO.US,D,20100216,000000,28.3169,28.6454,28.1723,28.6117,12459478.730697,0
+VWO.US,D,20100217,000000,28.7976,28.8122,28.5298,28.7158,12285798.535756,0
+VWO.US,D,20100218,000000,28.499,28.8922,28.4661,28.7764,30149950.350249,0
+VWO.US,D,20100219,000000,28.4739,28.7119,28.3824,28.5886,11583364.101744,0
+VWO.US,D,20100222,000000,28.7602,28.7764,28.5442,28.6031,15295235.132076,0
+VWO.US,D,20100223,000000,28.4739,28.6031,27.9324,27.9613,14291776.197093,0
+VWO.US,D,20100224,000000,28.18,28.4055,28.0509,28.31,8785613.5068503,0
+VWO.US,D,20100225,000000,27.6403,28.0933,27.5257,28.0875,17465609.206445,0
+VWO.US,D,20100226,000000,28.1164,28.3978,27.9324,28.3314,14476457.663217,0
+VWO.US,D,20100301,000000,28.6917,28.8834,28.6194,28.8044,10290912.430539,0
+VWO.US,D,20100302,000000,29.1118,29.2987,28.9953,29.134,11555925.783651,0
+VWO.US,D,20100303,000000,29.2911,29.5232,29.1185,29.2053,19848256.653196,0
+VWO.US,D,20100304,000000,29.24,29.2602,28.9065,29.0174,41097394.070921,0
+VWO.US,D,20100305,000000,29.3875,29.8624,29.3295,29.8624,15870978.009761,0
+VWO.US,D,20100308,000000,29.927,29.9906,29.8075,29.8547,15937714.142888,0
+VWO.US,D,20100309,000000,29.7227,30.113,29.6909,29.9752,20488621.751225,0
+VWO.US,D,20100310,000000,30.0591,30.2942,29.9993,30.0369,10856326.504139,0
+VWO.US,D,20100311,000000,29.9906,30.166,29.8143,30.1525,13196614.750138,0
+VWO.US,D,20100312,000000,30.2892,30.2892,29.9993,30.0745,11336130.742226,0
+VWO.US,D,20100315,000000,29.8298,29.9347,29.6341,29.8692,11490054.102831,0
+VWO.US,D,20100316,000000,29.9752,30.2228,29.8624,30.2142,9923586.6169893,0
+VWO.US,D,20100317,000000,30.5236,30.6661,30.4011,30.5236,9539389.9737417,0
+VWO.US,D,20100318,000000,30.4503,30.485,30.1583,30.3251,10219558.274889,0
+VWO.US,D,20100319,000000,30.3771,30.4222,29.9347,30.0292,28209760.311346,0
+VWO.US,D,20100322,000000,29.7227,30.1785,29.6649,30.1005,20565776.97337,0
+VWO.US,D,20100323,000000,30.166,30.3472,30.0369,30.3385,12877913.081604,0
+VWO.US,D,20100324,000000,30.008,30.1371,29.8808,29.9347,9636736.8507705,0
+VWO.US,D,20100325,000000,30.1583,30.2382,29.7671,29.7777,29333509.912114,0
+VWO.US,D,20100326,000000,30.0292,30.1525,29.7392,29.9906,12414991.088553,0
+VWO.US,D,20100329,000000,30.3308,30.5389,30.2382,30.5389,12338791.641407,0
+VWO.US,D,20100330,000000,30.6169,30.6969,30.4281,30.6372,7820457.1771038,0
+VWO.US,D,20100331,000000,30.5524,30.7769,30.4937,30.6508,26273467.053247,0
+VWO.US,D,20100401,000000,31.1036,31.3888,31.1036,31.3888,22875162.865504,0
+VWO.US,D,20100405,000000,31.5844,31.7415,31.4553,31.701,12122121.288928,0
+VWO.US,D,20100406,000000,31.5912,31.8524,31.5267,31.7665,23573491.929382,0
+VWO.US,D,20100407,000000,31.6634,31.7087,31.3503,31.5199,27888988.315861,0
+VWO.US,D,20100408,000000,31.2771,31.6345,31.1634,31.5989,25043246.608254,0
+VWO.US,D,20100409,000000,31.6712,31.7665,31.5989,31.7665,25557307.233639,0
+VWO.US,D,20100412,000000,31.6413,31.6847,31.4766,31.5054,22469630.9582,0
+VWO.US,D,20100413,000000,31.4322,31.5112,31.1392,31.4833,21126391.41682,0
+VWO.US,D,20100414,000000,31.81,31.9804,31.6712,31.9737,11926390.814758,0
+VWO.US,D,20100415,000000,31.7579,31.9361,31.7213,31.7809,16073065.788644,0
+VWO.US,D,20100416,000000,31.4467,31.4678,30.7634,30.9426,26947757.493815,0
+VWO.US,D,20100419,000000,30.5784,30.8415,30.3472,30.802,30406503.813201,0
+VWO.US,D,20100420,000000,31.0881,31.2116,30.9311,31.1556,14710079.790508,0
+VWO.US,D,20100421,000000,31.1238,31.1392,30.7769,31.0304,17280946.419962,0
+VWO.US,D,20100422,000000,30.802,31.198,30.5871,31.1701,17111248.10197,0
+VWO.US,D,20100423,000000,31.0709,31.3338,30.9311,31.3281,12319573.403405,0
+VWO.US,D,20100426,000000,31.5267,31.544,31.2935,31.3416,15217918.019703,0
+VWO.US,D,20100427,000000,30.988,31.0535,30.1785,30.2305,33078904.672691,0
+VWO.US,D,20100428,000000,30.6006,30.6372,30.113,30.5303,18767094.559911,0
+VWO.US,D,20100429,000000,30.8204,31.038,30.7317,30.9803,20496862.586474,0
+VWO.US,D,20100430,000000,31.0246,31.067,30.5871,30.5871,25128236.90232,0
+VWO.US,D,20100503,000000,30.7249,30.8627,30.485,30.7769,11223012.021083,0
+VWO.US,D,20100504,000000,30.1371,30.1467,29.3826,29.5127,21673518.121229,0
+VWO.US,D,20100505,000000,28.9654,29.4597,28.7119,28.9654,28059456.650193,0
+VWO.US,D,20100506,000000,28.7388,29.105,26.7837,27.9073,67285405.914575,0
+VWO.US,D,20100507,000000,28.1087,28.4576,27.3011,27.9324,51431783.367438,0
+VWO.US,D,20100510,000000,29.6649,29.8143,29.4395,29.7671,34397854.453357,0
+VWO.US,D,20100511,000000,29.0685,29.7141,29.0376,29.24,20024402.560836,0
+VWO.US,D,20100512,000000,29.5127,29.6909,29.3875,29.6504,16650033.220616,0
+VWO.US,D,20100513,000000,29.5927,29.7979,29.3295,29.3614,15534964.464433,0
+VWO.US,D,20100514,000000,29.1273,29.1754,28.5067,28.8488,28930976.087298,0
+VWO.US,D,20100517,000000,28.7976,28.9355,28.0567,28.7119,30087426.476318,0
+VWO.US,D,20100518,000000,28.9432,29.0241,28.0056,28.0933,28195682.088077,0
+VWO.US,D,20100519,000000,27.6403,27.9478,27.2848,27.7444,26540841.217512,0
+VWO.US,D,20100520,000000,26.725,27.0188,26.2538,26.485,54813577.865221,0
+VWO.US,D,20100521,000000,26.0717,27.2212,26.0436,27.2058,48984702.572276,0
+VWO.US,D,20100524,000000,27.1855,27.3889,26.9002,26.9062,33389821.081681,0
+VWO.US,D,20100525,000000,25.8518,26.6681,25.6727,26.6613,34496205.880005,0
+VWO.US,D,20100526,000000,26.8917,27.3214,26.5737,26.6613,28601679.948665,0
+VWO.US,D,20100527,000000,27.6125,28.2089,27.4371,28.2041,24928500.68277,0
+VWO.US,D,20100528,000000,28.0567,28.0808,27.597,27.7782,21157909.161101,0
+VWO.US,D,20100601,000000,27.468,28.0133,27.2463,27.2848,27839076.313328,0
+VWO.US,D,20100602,000000,27.5497,28.2513,27.4602,28.2513,24107701.66158,0
+VWO.US,D,20100603,000000,28.3775,28.4209,27.7723,28.1347,21523791.453453,0
+VWO.US,D,20100604,000000,27.5566,27.8022,27.0776,27.2058,35619821.610007,0
+VWO.US,D,20100607,000000,27.2685,27.3889,26.7991,26.828,20899157.726979,0
+VWO.US,D,20100608,000000,27.0912,27.4457,26.7991,27.4091,37448335.411207,0
+VWO.US,D,20100609,000000,27.517,27.8398,27.1355,27.2212,26910493.684207,0
+VWO.US,D,20100610,000000,27.8582,28.1347,27.7598,28.0721,28493025.661881,0
+VWO.US,D,20100611,000000,27.7156,28.2676,27.6943,28.2676,18396421.97723,0
+VWO.US,D,20100614,000000,28.6031,28.7678,28.2089,28.2435,20917648.496714,0
+VWO.US,D,20100615,000000,28.579,29.1273,28.495,29.105,15557300.127077,0
+VWO.US,D,20100616,000000,28.8198,29.2274,28.7764,29.0685,18291259.74568,0
+VWO.US,D,20100617,000000,29.1995,29.1995,28.7235,28.9654,14398467.045986,0
+VWO.US,D,20100618,000000,29.1185,29.24,28.973,29.134,16978680.760579,0
+VWO.US,D,20100621,000000,29.9347,30.0446,29.4597,29.6707,20063374.5199,0
+VWO.US,D,20100622,000000,29.6273,29.7392,29.053,29.1118,21774592.624529,0
+VWO.US,D,20100623,000000,29.2602,29.3758,28.8834,29.24,31086989.668256,0
+VWO.US,D,20100624,000000,29.1494,29.1494,28.6772,28.8044,23348391.869724,0
+VWO.US,D,20100625,000000,28.9268,29.1995,28.6454,29.1273,17338004.423191,0
+VWO.US,D,20100628,000000,29.1273,29.1928,28.869,28.973,11326830.356191,0
+VWO.US,D,20100629,000000,28.1964,28.2243,27.7156,27.8582,30005274.450027,0
+VWO.US,D,20100630,000000,27.9844,28.2243,27.5902,27.6259,36196638.567087,0
+VWO.US,D,20100701,000000,27.7367,27.8582,27.2463,27.7936,37524360.515031,0
+VWO.US,D,20100702,000000,27.9613,28.099,27.7011,27.8514,31099453.140279,0
+VWO.US,D,20100706,000000,28.579,28.7976,28.1164,28.3314,18615678.422321,0
+VWO.US,D,20100707,000000,28.3314,28.9268,28.3062,28.8834,19206481.24222,0
+VWO.US,D,20100708,000000,28.9818,29.0906,28.7119,29.0752,21181530.605746,0
+VWO.US,D,20100709,000000,29.105,29.4539,29.0463,29.4395,29338847.100841,0
+VWO.US,D,20100712,000000,29.2987,29.4308,29.0319,29.2139,17962474.18392,0
+VWO.US,D,20100713,000000,29.4462,29.6572,29.3951,29.5656,14820247.128267,0
+VWO.US,D,20100714,000000,29.3951,29.5927,29.2852,29.5194,19739187.263263,0
+VWO.US,D,20100715,000000,29.3875,29.4597,29.0376,29.4462,15679424.511019,0
+VWO.US,D,20100716,000000,29.1928,29.2197,28.5953,28.6348,23567641.050509,0
+VWO.US,D,20100719,000000,28.9577,29.0752,28.7158,28.9953,10099321.572513,0
+VWO.US,D,20100720,000000,28.8284,29.6273,28.7908,29.5493,21124920.913918,0
+VWO.US,D,20100721,000000,29.7063,29.7227,29.1561,29.2852,21098315.915395,0
+VWO.US,D,20100722,000000,29.7728,30.166,29.7526,30.0514,14277992.697059,0
+VWO.US,D,20100723,000000,29.9906,30.301,29.821,30.2892,16651761.087471,0
+VWO.US,D,20100726,000000,30.2382,30.5003,30.113,30.4782,13827964.845547,0
+VWO.US,D,20100727,000000,30.6508,30.6593,30.2681,30.4069,13441075.220626,0
+VWO.US,D,20100728,000000,30.2595,30.4069,30.1371,30.2595,13116308.895098,0
+VWO.US,D,20100729,000000,30.5784,30.6257,30.0947,30.3472,12650264.288615,0
+VWO.US,D,20100730,000000,30.1216,30.5524,30.0369,30.4503,14194399.225085,0
+VWO.US,D,20100802,000000,31.067,31.3021,30.9658,31.2415,13283321.495722,0
+VWO.US,D,20100803,000000,31.0044,31.1835,30.8473,31.0881,22686640.657502,0
+VWO.US,D,20100804,000000,31.1392,31.2626,30.9148,31.1894,30885325.294583,0
+VWO.US,D,20100805,000000,30.9735,31.0959,30.855,31.0795,16175614.945877,0
+VWO.US,D,20100806,000000,30.8261,31.067,30.6892,31.0101,34449899.048314,0
+VWO.US,D,20100809,000000,31.2415,31.2462,31.1036,31.1835,7822688.3565252,0
+VWO.US,D,20100810,000000,30.6593,30.9215,30.5081,30.7462,17223968.32409,0
+VWO.US,D,20100811,000000,30.1371,30.1371,29.7671,29.8384,15538856.056448,0
+VWO.US,D,20100812,000000,29.5406,29.9453,29.532,29.8692,10242393.099068,0
+VWO.US,D,20100813,000000,29.9993,30.1525,29.9212,30.0446,21667062.229518,0
+VWO.US,D,20100816,000000,30.0514,30.3251,29.954,30.2826,17140780.615445,0
+VWO.US,D,20100817,000000,30.6169,30.7634,30.4628,30.6169,7943614.1301263,0
+VWO.US,D,20100818,000000,30.563,30.7317,30.4069,30.563,10422563.43173,0
+VWO.US,D,20100819,000000,30.6257,30.6738,30.1718,30.3472,15441714.655477,0
+VWO.US,D,20100820,000000,30.2681,30.3096,30.0745,30.3096,7125562.0540187,0
+VWO.US,D,20100823,000000,30.4222,30.4561,30.0215,30.0446,24997007.230824,0
+VWO.US,D,20100824,000000,29.6764,29.8547,29.4665,29.7141,12685782.589486,0
+VWO.US,D,20100825,000000,29.4241,29.6572,29.134,29.584,20201488.677107,0
+VWO.US,D,20100826,000000,29.7141,32.7263,29.3295,29.3758,17531268.146902,0
+VWO.US,D,20100827,000000,29.6977,29.9906,29.344,29.9675,9739445.8227153,0
+VWO.US,D,20100830,000000,29.821,29.9347,29.5127,29.5232,9629546.2264867,0
+VWO.US,D,20100831,000000,29.532,29.8143,29.4539,29.6707,18254892.558871,0
+VWO.US,D,20100901,000000,30.2142,30.7249,30.1785,30.6593,19361962.277388,0
+VWO.US,D,20100902,000000,30.5236,30.7317,30.4782,30.6738,12990493.206411,0
+VWO.US,D,20100903,000000,31.067,31.1238,30.8714,31.0169,15253622.079233,0
+VWO.US,D,20100907,000000,30.8261,30.8348,30.5698,30.5938,12972611.600547,0
+VWO.US,D,20100908,000000,30.8135,31.0169,30.7539,30.909,12952568.34504,0
+VWO.US,D,20100909,000000,31.227,31.2346,30.9658,31.0612,18732066.080755,0
+VWO.US,D,20100910,000000,31.1325,31.2346,31.0881,31.2192,13494025.778203,0
+VWO.US,D,20100913,000000,31.7743,31.8956,31.7213,31.8745,14470269.513037,0
+VWO.US,D,20100914,000000,31.7579,32.0489,31.6914,31.889,14867686.153794,0
+VWO.US,D,20100915,000000,31.7358,31.942,31.6779,31.9131,12835868.321487,0
+VWO.US,D,20100916,000000,31.6914,31.81,31.6345,31.7665,13186636.708214,0
+VWO.US,D,20100917,000000,31.9044,31.9285,31.6847,31.7483,10421521.522828,0
+VWO.US,D,20100920,000000,31.9891,32.2985,31.889,32.26,11093866.16739,0
+VWO.US,D,20100921,000000,32.2822,32.3611,32.0325,32.2397,14800188.306391,0
+VWO.US,D,20100922,000000,32.3062,32.4305,32.1289,32.2464,16848605.075835,0
+VWO.US,D,20100923,000000,32.0489,32.3419,31.9737,32.073,14840435.669877,0
+VWO.US,D,20100924,000000,32.4709,32.6598,32.4642,32.63,18111497.25186,0
+VWO.US,D,20100927,000000,32.6154,32.7041,32.5307,32.5635,19292131.550292,0
+VWO.US,D,20100928,000000,32.6154,32.8497,32.3736,32.7832,16317086.249796,0
+VWO.US,D,20100929,000000,32.8497,33.0164,32.7678,32.8998,28429670.543895,0
+VWO.US,D,20100930,000000,33.1571,33.2264,32.842,33.0616,24612313.501556,0
+VWO.US,D,20101001,000000,33.4519,33.6331,33.3431,33.5753,25682283.376209,0
+VWO.US,D,20101004,000000,33.556,33.6399,33.3218,33.5493,33250051.70067,0
+VWO.US,D,20101005,000000,33.7121,34.1197,33.6715,34.0426,26251612.910255,0
+VWO.US,D,20101006,000000,34.0127,34.1573,33.9973,34.1081,17147564.438644,0
+VWO.US,D,20101007,000000,34.1506,34.1661,33.6215,33.7824,25854783.640451,0
+VWO.US,D,20101008,000000,33.7671,34.2093,33.6929,34.1342,17202963.067036,0
+VWO.US,D,20101011,000000,34.1081,34.1708,34.005,34.1197,13546891.239635,0
+VWO.US,D,20101012,000000,33.8394,34.0349,33.6215,33.9819,17592522.842958,0
+VWO.US,D,20101013,000000,34.3838,34.6805,34.3481,34.5168,30113486.651958,0
+VWO.US,D,20101014,000000,34.5437,34.6661,34.3481,34.5553,30525439.167206,0
+VWO.US,D,20101015,000000,34.6506,34.6805,34.2537,34.4859,27311954.467386,0
+VWO.US,D,20101018,000000,34.2161,34.5215,34.1506,34.4627,26976958.962529,0
+VWO.US,D,20101019,000000,33.6986,33.9174,33.2843,33.4018,22878776.338409,0
+VWO.US,D,20101020,000000,33.7121,34.1428,33.6715,33.9674,16017371.399258,0
+VWO.US,D,20101021,000000,34.1766,34.3481,33.6215,33.9327,24448011.52449,0
+VWO.US,D,20101022,000000,34.0349,34.1081,33.8885,34.0205,11344953.759639,0
+VWO.US,D,20101025,000000,34.4358,34.6016,34.3327,34.3924,15673628.633313,0
+VWO.US,D,20101026,000000,34.1506,34.4204,34.0638,34.3924,16806240.686294,0
+VWO.US,D,20101027,000000,33.8885,33.8951,33.5174,33.8249,20727807.298458,0
+VWO.US,D,20101028,000000,34.1506,34.1573,33.8605,33.9973,13817680.665052,0
+VWO.US,D,20101029,000000,33.9462,34.113,33.9029,34.086,17209314.145203,0
+VWO.US,D,20101101,000000,34.429,34.616,34.2758,34.4445,17043126.562086,0
+VWO.US,D,20101102,000000,34.7277,34.8626,34.6574,34.8482,18284849.515314,0
+VWO.US,D,20101103,000000,34.9407,35.1045,34.5283,35.0901,59163877.537397,0
+VWO.US,D,20101104,000000,35.5825,35.8725,35.5526,35.8648,25405885.90726,0
+VWO.US,D,20101105,000000,35.6422,35.8456,35.6336,35.8108,29566426.364052,0
+VWO.US,D,20101108,000000,35.516,35.6422,35.41,35.6336,18472513.497558,0
+VWO.US,D,20101109,000000,35.8176,35.859,35.1045,35.2491,21710668.815231,0
+VWO.US,D,20101110,000000,35.41,35.5093,35.0081,35.4369,23589700.66956,0
+VWO.US,D,20101111,000000,35.1334,35.1903,34.9715,35.1701,24407145.657313,0
+VWO.US,D,20101112,000000,34.6805,34.8192,34.1708,34.3404,28844515.290328,0
+VWO.US,D,20101115,000000,34.51,34.6246,34.2614,34.2941,24655103.371825,0
+VWO.US,D,20101116,000000,33.9327,33.955,33.2929,33.3826,28745555.737569,0
+VWO.US,D,20101117,000000,33.4597,33.7295,33.4317,33.5252,43535221.179154,0
+VWO.US,D,20101118,000000,34.2161,34.4145,34.1708,34.2893,19402433.796574,0
+VWO.US,D,20101119,000000,34.1506,34.3481,33.9251,34.3327,13704084.575289,0
+VWO.US,D,20101122,000000,34.1852,34.378,33.8394,34.2614,20072348.012205,0
+VWO.US,D,20101123,000000,33.3682,33.3883,33.0616,33.1619,22623428.750103,0
+VWO.US,D,20101124,000000,33.6929,33.9251,33.6553,33.8951,30940371.085301,0
+VWO.US,D,20101126,000000,33.2264,33.3883,33.1483,33.1619,12098979.288419,0
+VWO.US,D,20101129,000000,33.1956,33.3951,32.8719,33.3498,28378586.912727,0
+VWO.US,D,20101130,000000,32.9277,33.3682,32.8805,33.1195,28552833.723465,0
+VWO.US,D,20101201,000000,33.9462,34.1428,33.8441,34.113,22341910.983822,0
+VWO.US,D,20101202,000000,34.2007,34.7046,34.1766,34.6506,17103079.909773,0
+VWO.US,D,20101203,000000,34.3992,34.8405,34.3693,34.7711,24913735.463791,0
+VWO.US,D,20101206,000000,34.6083,34.8058,34.5871,34.7528,23907839.873328,0
+VWO.US,D,20101207,000000,35.1286,35.1479,34.5698,34.5948,23294369.308266,0
+VWO.US,D,20101208,000000,34.51,34.5871,34.1766,34.3838,22390862.022566,0
+VWO.US,D,20101209,000000,34.4935,34.5033,34.1573,34.3018,27286944.50271,0
+VWO.US,D,20101210,000000,34.3481,34.4686,34.2401,34.4569,17124693.292938,0
+VWO.US,D,20101213,000000,34.6805,34.8192,34.5871,34.6372,17687323.062173,0
+VWO.US,D,20101214,000000,34.7046,34.7846,34.562,34.6729,30816464.871095,0
+VWO.US,D,20101215,000000,34.4859,34.5553,34.1265,34.1661,35204002.408934,0
+VWO.US,D,20101216,000000,34.2093,34.3625,34.0773,34.3625,27486958.841369,0
+VWO.US,D,20101217,000000,34.2401,34.3693,34.1661,34.3327,22240885.255142,0
+VWO.US,D,20101220,000000,34.3625,34.378,34.1265,34.2325,19850331.131178,0
+VWO.US,D,20101221,000000,34.6246,34.8192,34.6083,34.6729,28160653.608921,0
+VWO.US,D,20101222,000000,34.0937,34.2537,34.0638,34.2161,15613139.802566,0
+VWO.US,D,20101223,000000,34.086,34.2007,34.086,34.1661,13894544.277236,0
+VWO.US,D,20101227,000000,34.0937,34.1766,34.005,34.1013,15405812.384194,0
+VWO.US,D,20101228,000000,34.1939,34.2007,34.0503,34.1265,9084085.1234592,0
+VWO.US,D,20101229,000000,34.3924,34.5871,34.3838,34.5437,11777597.091306,0
+VWO.US,D,20101230,000000,34.7711,34.8192,34.6574,34.7924,8948622.4376102,0
+VWO.US,D,20101231,000000,34.8029,35.0168,34.7866,35.0168,6687151.9018657,0
+VWO.US,D,20110103,000000,35.3175,35.489,35.3088,35.356,26988705.343864,0
+VWO.US,D,20110104,000000,35.489,35.5093,35.1113,35.4976,24369965.906092,0
+VWO.US,D,20110105,000000,35.1768,35.462,35.1633,35.3627,27197970.25618,0
+VWO.US,D,20110106,000000,35.2732,35.3012,34.9715,35.0516,28361359.094322,0
+VWO.US,D,20110107,000000,34.9002,34.962,34.4627,34.7277,20561359.238115,0
+VWO.US,D,20110110,000000,34.3838,34.429,34.1766,34.3693,18405225.277244,0
+VWO.US,D,20110111,000000,34.7615,34.8058,34.6083,34.7528,16557586.636251,0
+VWO.US,D,20110112,000000,35.2337,35.5488,35.1633,35.5488,27700024.023006,0
+VWO.US,D,20110113,000000,35.3348,35.356,35.0457,35.1479,24675630.2225,0
+VWO.US,D,20110114,000000,35.0457,35.2491,35.0158,35.2423,13019213.155474,0
+VWO.US,D,20110118,000000,35.198,35.2568,35.1199,35.2337,14034113.370977,0
+VWO.US,D,20110119,000000,35.3223,35.3223,34.8192,34.9407,16303808.137845,0
+VWO.US,D,20110120,000000,34.695,34.7114,34.2893,34.6372,15592948.147682,0
+VWO.US,D,20110121,000000,34.6372,34.7046,34.2692,34.2941,14674859.326145,0
+VWO.US,D,20110124,000000,34.3018,34.5553,34.2692,34.5283,14012156.489957,0
+VWO.US,D,20110125,000000,34.4059,34.4627,34.1081,34.323,19363310.324862,0
+VWO.US,D,20110126,000000,34.6661,34.7528,34.5495,34.6449,21238817.953463,0
+VWO.US,D,20110127,000000,34.7201,34.7711,34.4686,34.5283,34805227.343124,0
+VWO.US,D,20110128,000000,34.3924,34.3992,33.3682,33.4364,29833307.59333,0
+VWO.US,D,20110131,000000,33.7121,33.9375,33.6244,33.8123,33803360.328713,0
+VWO.US,D,20110201,000000,34.1342,34.6016,34.086,34.5351,33714259.475722,0
+VWO.US,D,20110202,000000,34.4503,34.7046,34.2325,34.2692,39946500.875297,0
+VWO.US,D,20110203,000000,34.3558,34.3992,34.058,34.2401,35524526.380289,0
+VWO.US,D,20110204,000000,34.2758,34.3096,33.9626,34.2238,13202573.555829,0
+VWO.US,D,20110207,000000,34.1265,34.3481,34.0773,34.1265,42081202.022872,0
+VWO.US,D,20110208,000000,34.0349,34.0705,33.8605,34.0349,52354148.789159,0
+VWO.US,D,20110209,000000,33.6399,33.6399,33.1619,33.3758,66961153.279193,0
+VWO.US,D,20110210,000000,32.8497,33.1031,32.7263,33.0375,64300083.697889,0
+VWO.US,D,20110211,000000,32.8054,33.4317,32.789,33.4018,42332724.435668,0
+VWO.US,D,20110214,000000,33.4673,33.5252,33.3758,33.3826,28404716.618145,0
+VWO.US,D,20110215,000000,33.4018,33.5618,33.3074,33.4452,23567346.327275,0
+VWO.US,D,20110216,000000,33.5328,33.7671,33.4895,33.7449,27297747.56214,0
+VWO.US,D,20110218,000000,34.0426,34.1766,33.9106,34.1081,20976750.882946,0
+VWO.US,D,20110222,000000,33.4452,33.5916,32.9055,32.9672,37056946.068161,0
+VWO.US,D,20110223,000000,33.1127,33.2264,32.6435,32.9354,38566953.299306,0
+VWO.US,D,20110224,000000,32.9672,33.053,32.6878,33.0086,25048316.05545,0
+VWO.US,D,20110225,000000,33.3151,33.476,33.1956,33.4597,26603277.919782,0
+VWO.US,D,20110228,000000,33.5405,33.7613,33.5029,33.7535,23648367.197486,0
+VWO.US,D,20110301,000000,33.955,34.005,33.3594,33.4018,40602423.00156,0
+VWO.US,D,20110302,000000,33.5252,33.9029,33.5174,33.8653,31961133.595015,0
+VWO.US,D,20110303,000000,34.3018,34.5553,34.2161,34.5033,37004764.489166,0
+VWO.US,D,20110304,000000,34.5437,34.6882,34.2401,34.4627,27349215.163721,0
+VWO.US,D,20110307,000000,34.5871,34.5948,33.9251,34.0503,25582534.089711,0
+VWO.US,D,20110308,000000,34.323,34.6305,34.0773,34.429,40314210.659258,0
+VWO.US,D,20110309,000000,34.4145,34.5553,34.2614,34.4358,29070034.604167,0
+VWO.US,D,20110310,000000,33.8537,33.8817,33.4519,33.4808,30736670.630686,0
+VWO.US,D,20110311,000000,33.2776,33.8605,33.2688,33.7208,25540896.130678,0
+VWO.US,D,20110314,000000,33.6475,34.0281,33.5618,33.9761,36683121.814827,0
+VWO.US,D,20110315,000000,32.6965,33.5694,32.63,33.4364,54228483.751367,0
+VWO.US,D,20110316,000000,33.4317,33.4962,32.4844,32.7195,49597912.660111,0
+VWO.US,D,20110317,000000,33.2178,33.3218,32.9807,33.1619,26739562.509864,0
+VWO.US,D,20110318,000000,33.5174,33.5174,33.2264,33.2621,32580700.987564,0
+VWO.US,D,20110321,000000,33.8394,33.9626,33.796,33.8605,18176145.416152,0
+VWO.US,D,20110322,000000,33.9395,33.9761,33.8027,33.8951,27106882.096867,0
+VWO.US,D,20110323,000000,34.0127,34.4204,33.8951,34.3327,23991596.273287,0
+VWO.US,D,20110324,000000,34.5495,34.7924,34.378,34.7528,28761385.696123,0
+VWO.US,D,20110325,000000,34.695,34.909,34.616,34.7528,27015230.435031,0
+VWO.US,D,20110328,000000,34.6661,34.7711,34.5168,34.5495,29869100.900037,0
+VWO.US,D,20110329,000000,34.7114,34.9359,34.562,34.8945,20083993.731025,0
+VWO.US,D,20110330,000000,35.2259,35.4456,35.198,35.3223,32519946.490802,0
+VWO.US,D,20110331,000000,35.5594,35.701,35.5083,35.597,31576252.031572,0
+VWO.US,D,20110401,000000,36.0479,36.281,35.9023,36.1789,41027560.230551,0
+VWO.US,D,20110404,000000,36.364,36.5316,36.2445,36.5144,20160385.163378,0
+VWO.US,D,20110405,000000,36.3023,36.6077,36.2676,36.4121,30152235.493079,0
+VWO.US,D,20110406,000000,36.7465,36.8053,36.5528,36.5808,34562090.01392,0
+VWO.US,D,20110407,000000,36.6077,36.7851,36.3765,36.574,26133254.549625,0
+VWO.US,D,20110408,000000,36.76,36.7976,36.442,36.631,24973293.425728,0
+VWO.US,D,20110411,000000,36.5461,36.5856,36.1134,36.2155,18201459.443884,0
+VWO.US,D,20110412,000000,35.9332,35.9833,35.489,35.569,32382935.470211,0
+VWO.US,D,20110413,000000,36.1789,36.2155,35.6567,35.8108,19813961.868854,0
+VWO.US,D,20110414,000000,35.7357,36.0402,35.6201,36.0191,24616744.727663,0
+VWO.US,D,20110415,000000,35.9776,36.0846,35.7965,36.0344,21201829.14969,0
+VWO.US,D,20110418,000000,35.3425,35.3627,34.9243,35.198,24699907.53012,0
+VWO.US,D,20110419,000000,35.4976,35.7059,35.4369,35.6711,15685673.888914,0
+VWO.US,D,20110420,000000,36.47,36.5856,36.3312,36.5663,14889457.276156,0
+VWO.US,D,20110421,000000,36.76,36.8843,36.5856,36.8766,14887083.923907,0
+VWO.US,D,20110425,000000,36.8187,36.841,36.47,36.5663,17833607.487094,0
+VWO.US,D,20110426,000000,36.6983,36.8843,36.4989,36.8477,20078619.183015,0
+VWO.US,D,20110427,000000,36.8053,36.8843,36.3234,36.841,24691457.067781,0
+VWO.US,D,20110428,000000,36.5316,36.5934,36.3312,36.5461,18072135.095838,0
+VWO.US,D,20110429,000000,36.5876,36.8563,36.5229,36.7966,18381686.853229,0
+VWO.US,D,20110502,000000,36.9643,37.0317,36.631,36.7388,23271303.064082,0
+VWO.US,D,20110503,000000,36.2233,36.2676,35.73,35.992,39211119.704415,0
+VWO.US,D,20110504,000000,35.8725,35.8802,35.1701,35.3425,48909142.383977,0
+VWO.US,D,20110505,000000,35.0746,35.3175,34.695,34.9715,46477673.618216,0
+VWO.US,D,20110506,000000,35.5093,35.8522,35.1903,35.4456,38998643.969249,0
+VWO.US,D,20110509,000000,35.4456,35.6124,35.2259,35.54,19632336.599658,0
+VWO.US,D,20110510,000000,35.6336,35.9168,35.5825,35.8456,31292411.763177,0
+VWO.US,D,20110511,000000,35.6645,35.6645,34.9792,35.1903,32088449.881581,0
+VWO.US,D,20110512,000000,34.8945,35.3223,34.7114,35.1903,35069966.640157,0
+VWO.US,D,20110513,000000,35.0901,35.1557,34.2893,34.4859,54528546.250791,0
+VWO.US,D,20110516,000000,34.3625,34.855,34.3404,34.4772,22057154.375227,0
+VWO.US,D,20110517,000000,34.3018,34.6372,34.1766,34.6372,22900752.936829,0
+VWO.US,D,20110518,000000,34.855,35.2048,34.7114,35.1402,12757114.95222,0
+VWO.US,D,20110519,000000,35.0457,35.0959,34.747,34.962,20468876.332225,0
+VWO.US,D,20110520,000000,34.8482,34.9002,34.5283,34.695,26319959.643596,0
+VWO.US,D,20110523,000000,33.8817,34.0349,33.7739,33.9819,28491464.874044,0
+VWO.US,D,20110524,000000,34.2941,34.3992,34.1506,34.2758,27804014.625921,0
+VWO.US,D,20110525,000000,34.1081,34.4569,34.0773,34.3625,32409239.51895,0
+VWO.US,D,20110526,000000,34.4772,34.7991,34.429,34.7779,16008752.820145,0
+VWO.US,D,20110527,000000,35.0516,35.2192,34.9937,35.1286,22888997.215675,0
+VWO.US,D,20110531,000000,35.7145,35.7598,35.4745,35.7145,28326541.280013,0
+VWO.US,D,20110601,000000,35.6422,35.7598,35.1479,35.198,28220497.992031,0
+VWO.US,D,20110602,000000,35.4234,35.569,35.1334,35.5034,13181540.279313,0
+VWO.US,D,20110603,000000,35.1113,35.4813,35.0901,35.2857,28396896.074834,0
+VWO.US,D,20110606,000000,35.2568,35.2568,34.7528,34.8135,18914715.616969,0
+VWO.US,D,20110607,000000,35.2645,35.3945,35.0814,35.0901,19706196.940565,0
+VWO.US,D,20110608,000000,35.0013,35.0746,34.7711,34.8626,19423621.699014,0
+VWO.US,D,20110609,000000,34.8704,35.1836,34.7615,35.0593,29520004.341238,0
+VWO.US,D,20110610,000000,34.6729,34.6882,34.2469,34.3404,23881360.443507,0
+VWO.US,D,20110613,000000,34.4859,34.5437,34.1573,34.2758,19340513.897724,0
+VWO.US,D,20110614,000000,34.7046,34.9166,34.695,34.7615,19054410.279413,0
+VWO.US,D,20110615,000000,34.3018,34.51,33.9973,34.0773,33976424.095479,0
+VWO.US,D,20110616,000000,33.8817,34.0705,33.5252,33.8095,24222282.583562,0
+VWO.US,D,20110617,000000,34.0349,34.0426,33.7613,33.8653,37459288.945529,0
+VWO.US,D,20110620,000000,33.6715,33.8394,33.6138,33.7739,16657343.187055,0
+VWO.US,D,20110621,000000,34.058,34.4145,34.0281,34.3625,23649727.698055,0
+VWO.US,D,20110622,000000,34.1081,34.378,34.0503,34.0937,26743070.131466,0
+VWO.US,D,20110623,000000,33.6273,33.9462,33.4076,33.9174,27021543.116156,0
+VWO.US,D,20110624,000000,34.1573,34.1939,33.8653,33.9174,17459365.017339,0
+VWO.US,D,20110627,000000,33.9395,34.3481,33.874,34.2238,20044744.690611,0
+VWO.US,D,20110628,000000,34.3018,34.695,34.2007,34.6661,19523670.897537,0
+VWO.US,D,20110629,000000,34.7528,35.0516,34.5948,34.9571,29965112.182687,0
+VWO.US,D,20110630,000000,35.1441,35.381,35.0621,35.3579,33485452.544951,0
+VWO.US,D,20110701,000000,35.3425,35.8456,35.3012,35.7675,20136620.508147,0
+VWO.US,D,20110705,000000,35.8243,35.8522,35.6279,35.6711,20917457.549265,0
+VWO.US,D,20110706,000000,35.569,35.6201,35.3493,35.5776,24695668.28922,0
+VWO.US,D,20110707,000000,35.9332,36.1077,35.8889,36.0064,19054204.803355,0
+VWO.US,D,20110708,000000,35.6279,35.6336,35.2944,35.6336,23361641.962212,0
+VWO.US,D,20110711,000000,34.9715,35.0457,34.5794,34.616,40435903.335925,0
+VWO.US,D,20110712,000000,34.429,34.6246,34.2614,34.3096,20902706.858897,0
+VWO.US,D,20110713,000000,34.616,35.1334,34.5215,34.8241,31530656.064022,0
+VWO.US,D,20110714,000000,35.0516,35.0593,34.4145,34.5168,36972280.592308,0
+VWO.US,D,20110715,000000,34.8405,34.8482,34.5168,34.7114,32959908.090971,0
+VWO.US,D,20110718,000000,34.3924,34.4503,34.0937,34.3163,24674903.791991,0
+VWO.US,D,20110719,000000,34.5794,34.8626,34.4627,34.8135,20461927.505526,0
+VWO.US,D,20110720,000000,34.9792,35.0322,34.8241,34.8877,18763167.68413,0
+VWO.US,D,20110721,000000,35.0516,35.4533,34.962,35.3704,16887126.647982,0
+VWO.US,D,20110722,000000,35.4023,35.5093,35.2259,35.4023,24493414.469076,0
+VWO.US,D,20110725,000000,35.1557,35.4745,35.0746,35.356,24497252.09768,0
+VWO.US,D,20110726,000000,35.569,35.6779,35.3493,35.5093,28283572.915391,0
+VWO.US,D,20110727,000000,35.3704,35.3945,34.8327,34.9475,22310368.333352,0
+VWO.US,D,20110728,000000,35.0901,35.2645,34.855,34.9851,23326504.51848,0
+VWO.US,D,20110729,000000,34.7114,35.2048,34.6246,35.1402,41143650.052477,0
+VWO.US,D,20110801,000000,35.516,35.54,34.7924,35.1113,32014669.448031,0
+VWO.US,D,20110802,000000,34.8135,34.855,34.0705,34.086,27263758.916371,0
+VWO.US,D,20110803,000000,34.1081,34.113,33.3431,33.9327,79673755.68308,0
+VWO.US,D,20110804,000000,33.0164,33.1031,31.9535,31.9891,73110586.789502,0
+VWO.US,D,20110805,000000,32.2021,32.26,30.8097,31.7415,73445641.446557,0
+VWO.US,D,20110808,000000,30.3934,30.7769,28.8284,29.184,115820837.16083,0
+VWO.US,D,20110809,000000,29.8692,30.802,28.9065,30.7384,97433599.34075,0
+VWO.US,D,20110810,000000,29.875,30.1371,29.1561,29.1561,62943411.418635,0
+VWO.US,D,20110811,000000,29.8452,31.2048,29.6186,30.8348,66301243.049433,0
+VWO.US,D,20110812,000000,30.8839,31.038,30.4705,30.8135,41851453.845712,0
+VWO.US,D,20110815,000000,31.2771,31.5767,31.2771,31.5536,16799094.685599,0
+VWO.US,D,20110816,000000,31.2346,31.4389,30.8415,31.2048,35758921.637192,0
+VWO.US,D,20110817,000000,31.4467,31.7483,31.227,31.4187,39635071.813918,0
+VWO.US,D,20110818,000000,30.353,30.4069,29.61,30.087,42797681.471903,0
+VWO.US,D,20110819,000000,29.6649,30.4011,29.5772,29.6273,47649612.543451,0
+VWO.US,D,20110822,000000,30.1072,30.2469,29.5127,29.5965,24112127.698897,0
+VWO.US,D,20110823,000000,29.9829,30.6449,29.6977,30.6169,34736666.831661,0
+VWO.US,D,20110824,000000,30.1718,30.5236,29.875,30.4069,30365090.009868,0
+VWO.US,D,20110825,000000,30.3771,30.4782,29.6341,29.8075,39086258.75297,0
+VWO.US,D,20110826,000000,29.8298,30.2892,29.3758,30.2526,37493212.212553,0
+VWO.US,D,20110829,000000,30.8204,31.227,30.8097,31.227,18657825.920467,0
+VWO.US,D,20110830,000000,31.0709,31.4467,30.8993,31.2713,23080438.636566,0
+VWO.US,D,20110831,000000,31.8379,32.0296,31.673,31.9497,32813651.685512,0
+VWO.US,D,20110901,000000,32.0142,32.26,31.7809,31.7945,39388176.763466,0
+VWO.US,D,20110902,000000,31.2876,31.4746,30.9591,31.1152,16078326.183289,0
+VWO.US,D,20110906,000000,30.1072,30.7769,30.087,30.7462,34082808.805801,0
+VWO.US,D,20110907,000000,31.2626,31.6779,31.1094,31.6489,16331403.157375,0
+VWO.US,D,20110908,000000,31.0881,31.4833,30.9215,31.0044,43335051.176814,0
+VWO.US,D,20110909,000000,30.5476,30.5871,29.7912,29.927,35533505.061382,0
+VWO.US,D,20110912,000000,29.3951,29.8547,29.1928,29.8143,38784838.866251,0
+VWO.US,D,20110913,000000,29.6909,29.9125,29.4741,29.8624,47472169.438473,0
+VWO.US,D,20110914,000000,29.6572,29.9906,29.0906,29.7392,52178678.461891,0
+VWO.US,D,20110915,000000,30.0947,30.1583,29.7227,30.1284,23858136.460127,0
+VWO.US,D,20110916,000000,30.2892,30.3838,29.927,30.1987,20534973.206504,0
+VWO.US,D,20110919,000000,29.184,29.506,29.0241,29.3526,18900757.773613,0
+VWO.US,D,20110920,000000,29.4808,29.7227,29.1928,29.24,37781245.022744,0
+VWO.US,D,20110921,000000,29.0608,29.1754,28.1299,28.1299,58498588.608595,0
+VWO.US,D,20110922,000000,26.828,27.0314,25.9472,26.1805,83658756.282828,0
+VWO.US,D,20110923,000000,26.4204,26.8646,26.2393,26.7528,64901987.413728,0
+VWO.US,D,20110926,000000,26.5456,27.069,26.166,27.0188,66353371.702777,0
+VWO.US,D,20110927,000000,27.914,28.3689,27.7444,27.8649,73583841.737668,0
+VWO.US,D,20110928,000000,27.7367,27.9613,27.1355,27.1855,76125131.23006,0
+VWO.US,D,20110929,000000,27.8976,28.0056,27.1355,27.5026,35466656.850405,0
+VWO.US,D,20110930,000000,26.8116,27.1074,26.0398,26.0609,113469647.2684,0
+VWO.US,D,20111003,000000,26.1015,26.459,25.5493,25.5985,96857071.918116,0
+VWO.US,D,20111004,000000,25.2988,25.9598,24.8767,25.9251,51477014.044218,0
+VWO.US,D,20111005,000000,25.8307,26.5014,25.637,26.3751,35988265.088783,0
+VWO.US,D,20111006,000000,26.5081,27.3146,26.3992,27.254,48612896.758,0
+VWO.US,D,20111007,000000,27.4371,27.5411,26.7837,26.9138,31323222.794348,0
+VWO.US,D,20111010,000000,27.6943,28.1347,27.6645,28.1299,23276759.594965,0
+VWO.US,D,20111011,000000,27.7521,28.31,27.7222,28.2089,21667255.252482,0
+VWO.US,D,20111012,000000,28.7908,29.3671,28.7602,28.9953,46661942.056708,0
+VWO.US,D,20111013,000000,28.7764,28.8834,28.3314,28.7832,32014663.221483,0
+VWO.US,D,20111014,000000,29.1619,29.2987,28.9885,29.2467,38320421.464109,0
+VWO.US,D,20111017,000000,28.9818,29.0319,28.3062,28.3544,24727786.895306,0
+VWO.US,D,20111018,000000,28.3891,29.2053,27.9613,29.0829,46910503.7463,0
+VWO.US,D,20111019,000000,28.8922,29.0029,28.5125,28.579,29818975.119383,0
+VWO.US,D,20111020,000000,28.2676,28.31,27.5257,28.019,30161734.090867,0
+VWO.US,D,20111021,000000,28.4661,28.8198,28.4576,28.7976,30598677.891149,0
+VWO.US,D,20111024,000000,29.1619,29.9993,29.1273,29.8624,43650078.144729,0
+VWO.US,D,20111025,000000,29.5194,29.6186,29.1995,29.3065,30659283.988535,0
+VWO.US,D,20111026,000000,29.9212,29.9993,29.2775,29.8298,20534865.279686,0
+VWO.US,D,20111027,000000,31.1835,31.9477,30.8839,31.6123,93456669.383959,0
+VWO.US,D,20111028,000000,31.117,31.5613,31.0304,31.4389,30000803.789122,0
+VWO.US,D,20111031,000000,30.6989,30.8,30.1699,30.1969,14103111.816262,0
+VWO.US,D,20111101,000000,29.105,29.8143,28.9953,29.532,23174959.698914,0
+VWO.US,D,20111102,000000,30.3096,30.4436,29.9347,30.3251,32671706.126247,0
+VWO.US,D,20111103,000000,30.5582,30.8204,30.1216,30.6593,11941770.386397,0
+VWO.US,D,20111104,000000,30.4676,30.5621,30.0465,30.5293,18696336.077279,0
+VWO.US,D,20111107,000000,30.4782,30.8204,30.3308,30.7462,18243999.214505,0
+VWO.US,D,20111108,000000,30.802,31.1768,30.4937,31.1325,22671905.5335,0
+VWO.US,D,20111109,000000,29.9347,30.0658,29.3142,29.4241,29282951.386428,0
+VWO.US,D,20111110,000000,29.8624,29.9212,29.3826,29.5772,19426532.60984,0
+VWO.US,D,20111111,000000,29.9906,30.3693,29.9752,30.2526,10381918.60698,0
+VWO.US,D,20111114,000000,30.0514,30.1371,29.7227,29.8972,10950980.399495,0
+VWO.US,D,20111115,000000,29.8547,30.2228,29.6504,30.0514,15695685.139089,0
+VWO.US,D,20111116,000000,29.5194,29.8384,29.2911,29.344,34047195.031206,0
+VWO.US,D,20111117,000000,29.4539,29.5127,28.4883,28.6194,37199776.834889,0
+VWO.US,D,20111118,000000,29.0029,29.0174,28.551,28.6839,18792414.81419,0
+VWO.US,D,20111121,000000,27.9535,28.019,27.4525,27.7936,22375574.811378,0
+VWO.US,D,20111122,000000,27.8976,28.0721,27.597,27.8437,25115671.730026,0
+VWO.US,D,20111123,000000,27.3889,27.4304,27.0033,27.0382,38292537.94789,0
+VWO.US,D,20111125,000000,27.0525,27.3358,26.9138,26.9138,13813848.225237,0
+VWO.US,D,20111128,000000,28.099,28.18,27.8582,28.099,27120889.752601,0
+VWO.US,D,20111129,000000,28.0133,28.3689,27.9419,27.9478,20250988.689765,0
+VWO.US,D,20111130,000000,29.3055,29.7073,29.1725,29.6842,35087905.322704,0
+VWO.US,D,20111201,000000,29.6833,29.9125,29.5406,29.6273,20962458.881556,0
+VWO.US,D,20111202,000000,29.9453,30.008,29.5175,29.5551,28954884.990872,0
+VWO.US,D,20111205,000000,30.087,30.1005,29.8143,30.0446,55258390.983434,0
+VWO.US,D,20111206,000000,29.6168,29.7805,29.3892,29.5965,19155123.642974,0
+VWO.US,D,20111207,000000,29.529,29.873,29.3768,29.769,41508278.733321,0
+VWO.US,D,20111208,000000,29.3055,29.4096,28.6319,28.7552,20171622.005598,0
+VWO.US,D,20111209,000000,28.7928,29.3364,28.7851,29.2314,21633283.210838,0
+VWO.US,D,20111212,000000,28.4354,28.4661,27.9979,28.2041,41925591.26797,0
+VWO.US,D,20111213,000000,28.4507,28.576,27.8533,27.9573,35181191.453186,0
+VWO.US,D,20111214,000000,27.8668,28.0037,27.5093,27.5661,26550972.8476,0
+VWO.US,D,20111215,000000,28.0933,28.099,27.6577,27.73,22036196.855036,0
+VWO.US,D,20111216,000000,28.0114,28.1453,27.8273,27.9284,33664867.389883,0
+VWO.US,D,20111219,000000,27.7136,27.7347,27.1585,27.2078,25594366.604948,0
+VWO.US,D,20111220,000000,27.9507,28.338,27.9284,28.2774,27402342.140136,0
+VWO.US,D,20111221,000000,28.234,28.4507,27.9728,28.4285,31633214.561076,0
+VWO.US,D,20111222,000000,28.5018,28.7457,28.4585,28.7119,39033882.075495,0
+VWO.US,D,20111223,000000,28.6984,28.8449,28.6165,28.8382,19657125.521907,0
+VWO.US,D,20111227,000000,28.6165,28.7158,28.5241,28.6088,20886252.170104,0
+VWO.US,D,20111228,000000,28.4585,28.4883,28.0711,28.1241,25741102.454543,0
+VWO.US,D,20111229,000000,28.2474,28.4507,28.2205,28.4132,21744359.624492,0
+VWO.US,D,20111230,000000,28.4045,28.55,28.3804,28.4517,21005034.973703,0
+VWO.US,D,20120103,000000,29.1965,29.396,29.13,29.2834,39532769.643059,0
+VWO.US,D,20120104,000000,29.0174,29.2246,28.9413,29.2024,18765272.257091,0
+VWO.US,D,20120105,000000,28.9798,29.1128,28.7552,29.0608,25097207.941996,0
+VWO.US,D,20120106,000000,29.0174,29.0319,28.6676,28.7158,29075524.343301,0
+VWO.US,D,20120109,000000,28.9547,29.053,28.8141,28.9489,30303399.455507,0
+VWO.US,D,20120110,000000,29.6504,29.7623,29.5367,29.5965,22224020.651991,0
+VWO.US,D,20120111,000000,29.4336,29.6341,29.3614,29.6003,27137406.706866,0
+VWO.US,D,20120112,000000,29.769,29.8181,29.5463,29.7545,25861115.001218,0
+VWO.US,D,20120113,000000,29.5222,29.5628,29.2314,29.5021,18289687.542506,0
+VWO.US,D,20120117,000000,30.1429,30.1969,29.8865,29.9839,35975104.243471,0
+VWO.US,D,20120118,000000,30.1631,30.7413,30.1034,30.72,28055670.909482,0
+VWO.US,D,20120119,000000,30.9148,31.0689,30.8251,31.013,21947544.313444,0
+VWO.US,D,20120120,000000,30.9514,31.0844,30.8251,31.0487,22671696.944168,0
+VWO.US,D,20120123,000000,31.1451,31.3994,31.0689,31.2116,19075040.905876,0
+VWO.US,D,20120124,000000,30.9514,31.279,30.8415,31.2732,16874842.708071,0
+VWO.US,D,20120125,000000,31.0487,31.7126,30.9591,31.6374,26037853.468603,0
+VWO.US,D,20120126,000000,31.8678,31.9709,31.4081,31.5102,58335683.453623,0
+VWO.US,D,20120127,000000,31.5314,31.8148,31.5199,31.7405,27135940.354994,0
+VWO.US,D,20120130,000000,31.094,31.3618,30.9908,31.2636,20713685.489358,0
+VWO.US,D,20120131,000000,31.676,31.7087,31.3348,31.5199,53568230.023752,0
+VWO.US,D,20120201,000000,32.0171,32.4122,31.9621,32.2473,52959168.891881,0
+VWO.US,D,20120202,000000,32.4199,32.6252,32.3467,32.3727,39681648.462655,0
+VWO.US,D,20120203,000000,32.7899,32.9556,32.6194,32.9171,42579795.904958,0
+VWO.US,D,20120206,000000,32.4709,32.6252,32.4296,32.6127,28564501.235202,0
+VWO.US,D,20120207,000000,32.4844,32.7533,32.2937,32.6791,32462007.431142,0
+VWO.US,D,20120208,000000,32.9017,33.0442,32.7832,32.9316,35720733.185321,0
+VWO.US,D,20120209,000000,32.9644,33,32.7254,32.9171,28383180.029061,0
+VWO.US,D,20120210,000000,32.2185,32.2541,32.0865,32.2252,36312257.24694,0
+VWO.US,D,20120213,000000,32.76,32.7899,32.5143,32.71,20868411.036797,0
+VWO.US,D,20120214,000000,32.5143,32.6069,32.2541,32.4709,18453436.394627,0
+VWO.US,D,20120215,000000,32.8362,32.8516,32.4912,32.5597,24140312.164898,0
+VWO.US,D,20120216,000000,32.443,32.895,32.3389,32.8891,28627496.251206,0
+VWO.US,D,20120217,000000,33.0231,33.0761,32.8304,32.972,30112505.970771,0
+VWO.US,D,20120221,000000,33.029,33.053,32.7678,32.8439,23360796.189548,0
+VWO.US,D,20120222,000000,32.8834,32.9556,32.7678,32.9479,29627190.200636,0
+VWO.US,D,20120223,000000,32.8439,32.9316,32.6714,32.8746,25850436.472732,0
+VWO.US,D,20120224,000000,33.029,33.2216,33,33.1416,29672075.304044,0
+VWO.US,D,20120227,000000,32.7023,32.9644,32.5673,32.8746,16676267.739578,0
+VWO.US,D,20120228,000000,33.0684,33.3189,32.9787,33.2891,34576748.343839,0
+VWO.US,D,20120229,000000,33.5358,33.7044,33.158,33.2312,50367323.987078,0
+VWO.US,D,20120301,000000,33.3672,33.662,33.3267,33.5724,27868568.354246,0
+VWO.US,D,20120302,000000,33.478,33.5724,33.3411,33.4828,13161260.41501,0
+VWO.US,D,20120305,000000,33.213,33.2216,32.8439,32.9855,19396906.698157,0
+VWO.US,D,20120306,000000,32.1356,32.1674,31.7126,31.8311,41811595.641427,0
+VWO.US,D,20120307,000000,32.0865,32.2609,31.9776,32.2021,12200187.662484,0
+VWO.US,D,20120308,000000,32.7533,32.9855,32.6338,32.9085,15125383.22592,0
+VWO.US,D,20120309,000000,32.9316,33.104,32.8746,32.8834,23826140.309468,0
+VWO.US,D,20120312,000000,32.7023,32.7321,32.443,32.574,13915207.074193,0
+VWO.US,D,20120313,000000,32.8746,33.4462,32.7899,33.4076,18616685.047456,0
+VWO.US,D,20120314,000000,33.2447,33.3267,32.7775,32.8439,41003344.150647,0
+VWO.US,D,20120315,000000,33.0442,33.1416,32.8439,33.1127,21400101.092885,0
+VWO.US,D,20120316,000000,33.0684,33.2053,32.9932,33.0963,34066487.987774,0
+VWO.US,D,20120319,000000,32.8217,33.0607,32.7475,32.9085,20949053.125386,0
+VWO.US,D,20120320,000000,32.3592,32.4574,32.2021,32.4498,27902875.591682,0
+VWO.US,D,20120321,000000,32.4498,32.5828,32.2772,32.523,23750680.783683,0
+VWO.US,D,20120322,000000,32.1799,32.2021,31.8899,32.0171,21552009.127706,0
+VWO.US,D,20120323,000000,32.0701,32.3013,31.9064,32.2541,17869741.178382,0
+VWO.US,D,20120326,000000,32.4767,32.7678,32.4199,32.7475,19641440.849454,0
+VWO.US,D,20120327,000000,32.7533,32.7976,32.574,32.5992,23346494.848337,0
+VWO.US,D,20120328,000000,32.443,32.5066,31.9497,32.1356,21352071.583129,0
+VWO.US,D,20120329,000000,31.755,32.0865,31.5267,32.0296,34331666.256386,0
+VWO.US,D,20120330,000000,32.3698,32.3929,32.0701,32.3698,45523880.73715,0
+VWO.US,D,20120402,000000,32.2937,32.867,32.2252,32.7321,46223855.68501,0
+VWO.US,D,20120403,000000,32.7775,32.8834,32.3544,32.6069,48172266.841763,0
+VWO.US,D,20120404,000000,32.0546,32.0942,31.7935,31.9555,19457089.390333,0
+VWO.US,D,20120405,000000,31.9776,32.2541,31.9709,32.1876,14119018.568899,0
+VWO.US,D,20120409,000000,31.6529,31.809,31.5623,31.6798,16338337.455465,0
+VWO.US,D,20120410,000000,31.5623,31.6529,30.9755,31.065,27973975.496654,0
+VWO.US,D,20120411,000000,31.5044,31.5854,31.3301,31.3792,26361135.800377,0
+VWO.US,D,20120412,000000,31.5623,32.1799,31.5546,32.1723,27252037.441225,0
+VWO.US,D,20120413,000000,31.993,31.993,31.6298,31.6962,55102116.063495,0
+VWO.US,D,20120416,000000,31.9236,31.9555,31.3994,31.5449,45254627.193381,0
+VWO.US,D,20120417,000000,31.7328,31.9621,31.5623,31.8755,29557767.312382,0
+VWO.US,D,20120418,000000,31.5998,31.8436,31.5777,31.7328,32386006.195749,0
+VWO.US,D,20120419,000000,31.7174,31.9304,31.4437,31.6298,19633180.296806,0
+VWO.US,D,20120420,000000,31.8311,31.993,31.7859,31.8311,19876427.628344,0
+VWO.US,D,20120423,000000,31.2636,31.2876,30.909,31.2472,20464566.52379,0
+VWO.US,D,20120424,000000,31.3031,31.4968,31.2472,31.3031,22443402.665785,0
+VWO.US,D,20120425,000000,31.5449,31.5922,31.3927,31.569,29611483.735268,0
+VWO.US,D,20120426,000000,31.4909,31.8311,31.4361,31.7646,17759510.537393,0
+VWO.US,D,20120427,000000,31.7724,31.8899,31.6066,31.7801,23897095.966096,0
+VWO.US,D,20120430,000000,31.7974,31.805,31.6008,31.6914,39413263.522224,0
+VWO.US,D,20120501,000000,31.7328,32.1799,31.6442,31.9149,24553596.123494,0
+VWO.US,D,20120502,000000,31.8215,31.9149,31.6587,31.8822,24528081.808494,0
+VWO.US,D,20120503,000000,31.8899,31.8899,31.4534,31.569,32403312.883753,0
+VWO.US,D,20120504,000000,31.4361,31.4582,30.9908,31.0487,19605390.178796,0
+VWO.US,D,20120507,000000,30.9908,31.1885,30.9514,31.1152,27483084.891239,0
+VWO.US,D,20120508,000000,30.8184,30.8328,30.326,30.668,40329607.872781,0
+VWO.US,D,20120509,000000,30.0975,30.4455,29.9261,30.2526,45575106.541147,0
+VWO.US,D,20120510,000000,30.5698,30.5698,30.326,30.4107,27913581.101873,0
+VWO.US,D,20120511,000000,30.0225,30.404,29.9839,29.9916,19834255.224008,0
+VWO.US,D,20120514,000000,29.479,29.5222,29.3055,29.3142,37586235.790294,0
+VWO.US,D,20120515,000000,29.3364,29.4413,28.9634,29.0926,29736750.450041,0
+VWO.US,D,20120516,000000,28.9114,29.0839,28.6011,28.6319,36553237.077531,0
+VWO.US,D,20120517,000000,28.6319,28.683,28.234,28.2551,19038939.385082,0
+VWO.US,D,20120518,000000,28.3447,28.4354,27.9372,28.0808,47125133.866805,0
+VWO.US,D,20120521,000000,28.2118,28.7687,28.1743,28.7235,31946768.950572,0
+VWO.US,D,20120522,000000,28.6907,28.8959,28.2715,28.495,33465716.465772,0
+VWO.US,D,20120523,000000,28.1588,28.2639,27.6461,28.2639,35514985.234428,0
+VWO.US,D,20120524,000000,28.3284,28.3447,27.8533,28.0933,19173975.552447,0
+VWO.US,D,20120525,000000,28.0037,28.1241,27.8842,27.9728,28730040.219649,0
+VWO.US,D,20120529,000000,28.7052,28.8593,28.5076,28.7457,27630417.451609,0
+VWO.US,D,20120530,000000,28.205,28.3149,28.0865,28.2205,38350926.356708,0
+VWO.US,D,20120531,000000,28.2609,28.4671,27.9834,28.3081,57787328.043895,0
+VWO.US,D,20120601,000000,27.7435,27.9015,27.5922,27.6095,35012598.347326,0
+VWO.US,D,20120604,000000,27.6538,27.7936,27.5045,27.7136,31357280.969895,0
+VWO.US,D,20120605,000000,27.7078,27.8842,27.5864,27.8196,31480798.024899,0
+VWO.US,D,20120606,000000,28.1299,28.6319,28.1241,28.6011,16062477.545094,0
+VWO.US,D,20120607,000000,29.2024,29.2602,28.683,28.7321,25094643.642299,0
+VWO.US,D,20120608,000000,28.3284,28.5615,28.234,28.495,18239836.767687,0
+VWO.US,D,20120611,000000,28.7928,28.7986,28.1299,28.1453,21963716.732096,0
+VWO.US,D,20120612,000000,28.553,28.761,28.4055,28.7321,33008166.945216,0
+VWO.US,D,20120613,000000,28.6984,28.9258,28.5316,28.5923,32895494.459958,0
+VWO.US,D,20120614,000000,28.5615,28.8651,28.4209,28.7552,33961983.694713,0
+VWO.US,D,20120615,000000,28.8959,29.2457,28.8382,29.2169,49586160.05223,0
+VWO.US,D,20120618,000000,29.0694,29.4018,28.9943,29.3286,34782436.104775,0
+VWO.US,D,20120619,000000,29.5551,29.9752,29.529,29.7805,55301209.910923,0
+VWO.US,D,20120620,000000,29.7805,29.8953,29.4182,29.7324,39694534.302132,0
+VWO.US,D,20120621,000000,29.4933,29.5367,28.6252,28.6512,34603612.781828,0
+VWO.US,D,20120622,000000,28.8728,28.8882,28.576,28.761,22942925.341165,0
+VWO.US,D,20120625,000000,28.3236,28.3236,28.0808,28.2398,30014888.238938,0
+VWO.US,D,20120626,000000,28.4354,28.6165,28.2205,28.495,20651821.629432,0
+VWO.US,D,20120627,000000,28.6676,28.761,28.576,28.6512,23770994.893995,0
+VWO.US,D,20120628,000000,28.3891,28.5481,28.1992,28.5316,19187542.161086,0
+VWO.US,D,20120629,000000,29.3922,29.7555,29.3576,29.7333,39331953.117566,0
+VWO.US,D,20120702,000000,29.6774,29.769,29.479,29.7623,24493814.005856,0
+VWO.US,D,20120703,000000,30.031,30.3096,29.9347,30.301,24725842.137057,0
+VWO.US,D,20120705,000000,30.0465,30.1844,29.8345,30.0465,25047523.208437,0
+VWO.US,D,20120706,000000,29.5965,29.6418,29.3614,29.5021,30390287.808718,0
+VWO.US,D,20120709,000000,29.3526,29.4018,29.1965,29.3681,14925010.860795,0
+VWO.US,D,20120710,000000,29.6341,29.6649,28.9634,29.0771,31271758.306041,0
+VWO.US,D,20120711,000000,29.188,29.3526,29.0097,29.2101,38494081.94165,0
+VWO.US,D,20120712,000000,28.6598,28.9027,28.5076,28.7457,30746595.746959,0
+VWO.US,D,20120713,000000,28.9798,29.3228,28.9721,29.2834,27080264.64525,0
+VWO.US,D,20120716,000000,29.13,29.2891,29.0029,29.2246,17884331.016282,0
+VWO.US,D,20120717,000000,29.4251,29.6263,29.0926,29.5772,37893274.098122,0
+VWO.US,D,20120718,000000,29.1821,29.5897,29.1609,29.4674,28366514.675421,0
+VWO.US,D,20120719,000000,29.6572,29.8104,29.5551,29.769,23195514.569052,0
+VWO.US,D,20120720,000000,29.4096,29.4847,29.2457,29.3286,19808563.452412,0
+VWO.US,D,20120723,000000,28.5018,28.7321,28.287,28.6088,27260482.714775,0
+VWO.US,D,20120724,000000,28.7504,28.7504,28.2927,28.4892,15183617.008815,0
+VWO.US,D,20120725,000000,28.683,28.7928,28.4507,28.6088,24812090.193663,0
+VWO.US,D,20120726,000000,29.0608,29.2834,28.9335,29.2169,43888256.029071,0
+VWO.US,D,20120727,000000,29.5628,30.1429,29.4847,30.0764,44361536.921184,0
+VWO.US,D,20120730,000000,29.8673,30.0465,29.8258,29.8953,23281156.575061,0
+VWO.US,D,20120731,000000,30.0436,30.1631,29.7757,29.7882,39034825.397398,0
+VWO.US,D,20120801,000000,30.1111,30.1505,29.8181,29.8865,33733651.019287,0
+VWO.US,D,20120802,000000,29.529,29.7805,29.2891,29.4693,45209169.247628,0
+VWO.US,D,20120803,000000,30.0975,30.431,30.0831,30.3491,19047005.877009,0
+VWO.US,D,20120806,000000,30.4185,30.6922,30.4107,30.5379,23944060.736276,0
+VWO.US,D,20120807,000000,30.6169,30.8328,30.5948,30.5948,26995427.939348,0
+VWO.US,D,20120808,000000,30.5216,30.8184,30.4917,30.6834,24074170.667031,0
+VWO.US,D,20120809,000000,30.8251,31.013,30.7828,30.8328,20799415.704786,0
+VWO.US,D,20120810,000000,30.72,31.0198,30.6257,30.9755,20290233.579148,0
+VWO.US,D,20120813,000000,30.7904,30.8771,30.5467,30.72,19530487.928987,0
+VWO.US,D,20120814,000000,30.8993,30.9436,30.6526,30.7288,16534969.741225,0
+VWO.US,D,20120815,000000,30.6169,30.7413,30.5698,30.6458,12789004.213819,0
+VWO.US,D,20120816,000000,30.7413,30.9985,30.6083,30.9591,27915024.623071,0
+VWO.US,D,20120817,000000,30.8068,30.8328,30.6382,30.7904,25412847.187055,0
+VWO.US,D,20120820,000000,30.6006,30.7904,30.5293,30.7904,25028118.174019,0
+VWO.US,D,20120821,000000,30.9408,31.0564,30.6458,30.72,14878809.880407,0
+VWO.US,D,20120822,000000,30.5467,30.8,30.4541,30.7413,26110604.446346,0
+VWO.US,D,20120823,000000,30.6458,30.6922,30.3876,30.4753,16759461.674771,0
+VWO.US,D,20120824,000000,30.3491,30.5774,30.2122,30.4917,24604530.317529,0
+VWO.US,D,20120827,000000,30.3183,30.3491,30.1505,30.1844,17899635.869354,0
+VWO.US,D,20120828,000000,30.1169,30.2373,30.0686,30.1332,13534169.365902,0
+VWO.US,D,20120829,000000,30.1505,30.1631,29.8865,29.9839,15043203.180165,0
+VWO.US,D,20120830,000000,29.7873,29.8027,29.5907,29.6168,29815624.19922,0
+VWO.US,D,20120831,000000,29.8547,30.0195,29.6418,29.8692,50127459.746198,0
+VWO.US,D,20120904,000000,29.898,29.9154,29.6331,29.7257,28940069.959515,0
+VWO.US,D,20120905,000000,29.5955,29.6504,29.4308,29.5686,23121334.598721,0
+VWO.US,D,20120906,000000,29.742,30.3019,29.7169,30.1959,39088328.042163,0
+VWO.US,D,20120907,000000,30.6054,30.909,30.5833,30.909,31329861.331445,0
+VWO.US,D,20120910,000000,30.7123,30.8184,30.5138,30.5379,22815639.149577,0
+VWO.US,D,20120911,000000,30.6989,30.9591,30.6834,30.8704,25929233.427828,0
+VWO.US,D,20120912,000000,31.041,31.1007,30.8829,31.0044,28190545.186618,0
+VWO.US,D,20120913,000000,30.909,31.8976,30.8328,31.7935,62352178.966978,0
+VWO.US,D,20120914,000000,32.1366,32.5298,32.0701,32.1819,38895347.62635,0
+VWO.US,D,20120917,000000,32.0546,32.0942,31.809,31.8976,35350443.535294,0
+VWO.US,D,20120918,000000,31.8803,31.9766,31.7425,31.8725,19632859.629624,0
+VWO.US,D,20120919,000000,31.888,31.943,31.7772,31.8649,25008479.644081,0
+VWO.US,D,20120920,000000,31.5324,31.729,31.3608,31.7154,20580608.608853,0
+VWO.US,D,20120921,000000,31.9766,31.9844,31.7425,31.7685,19832195.274636,0
+VWO.US,D,20120924,000000,31.6462,31.8138,31.5546,31.7425,19350368.446461,0
+VWO.US,D,20120925,000000,31.8138,31.8494,31.2771,31.2848,22524074.849353,0
+VWO.US,D,20120926,000000,31.2009,31.2327,30.9533,31.1411,31665489.868602,0
+VWO.US,D,20120927,000000,31.5267,31.7213,31.3686,31.6404,21783534.984098,0
+VWO.US,D,20120928,000000,31.569,31.5854,31.3503,31.4505,25277402.143089,0
+VWO.US,D,20121001,000000,31.7213,32.0296,31.6838,31.7839,18169012.90631,0
+VWO.US,D,20121002,000000,31.9487,31.9921,31.6239,31.7598,24533969.008892,0
+VWO.US,D,20121003,000000,31.805,31.8138,31.5324,31.5941,17280674.5274,0
+VWO.US,D,20121004,000000,31.6914,31.9208,31.6085,31.888,25416640.19207,0
+VWO.US,D,20121005,000000,32.0546,32.1616,31.7503,31.8649,35759050.319168,0
+VWO.US,D,20121008,000000,31.4746,31.6404,31.4361,31.5699,16093438.013398,0
+VWO.US,D,20121009,000000,31.5546,31.8273,31.2327,31.3165,20252339.850513,0
+VWO.US,D,20121010,000000,31.3772,31.3917,31.0959,31.1576,19723435.136548,0
+VWO.US,D,20121011,000000,31.5267,31.6239,31.4524,31.4524,14397608.820228,0
+VWO.US,D,20121012,000000,31.4361,31.5797,31.3021,31.3608,20870104.657641,0
+VWO.US,D,20121015,000000,31.4437,31.6239,31.3232,31.5699,15920710.480181,0
+VWO.US,D,20121016,000000,31.7503,31.9689,31.7503,31.8494,32610212.745881,0
+VWO.US,D,20121017,000000,31.9602,32.1886,31.8494,32.1067,27238124.221457,0
+VWO.US,D,20121018,000000,31.9371,32.1616,31.888,32.0162,19095159.917709,0
+VWO.US,D,20121019,000000,31.805,31.8138,31.4293,31.5199,24809840.3346,0
+VWO.US,D,20121022,000000,31.7839,31.9208,31.6163,31.8417,20238064.453248,0
+VWO.US,D,20121023,000000,31.3232,31.3232,31.0005,31.1797,22255901.611527,0
+VWO.US,D,20121024,000000,31.4524,31.5112,31.2163,31.2327,14959753.956537,0
+VWO.US,D,20121025,000000,31.676,31.7154,31.384,31.5392,15219573.243506,0
+VWO.US,D,20121026,000000,31.3608,31.4293,31.1932,31.3232,18515160.15724,0
+VWO.US,D,20121031,000000,31.4071,31.4746,31.1662,31.2848,26558149.981032,0
+VWO.US,D,20121101,000000,31.5267,31.805,31.5112,31.7367,24937865.409793,0
+VWO.US,D,20121102,000000,31.9034,31.9208,31.4659,31.5392,24951193.334121,0
+VWO.US,D,20121105,000000,31.5324,31.6914,31.4582,31.6914,20490309.145522,0
+VWO.US,D,20121106,000000,31.7598,31.9844,31.729,31.8948,24322158.47652,0
+VWO.US,D,20121107,000000,31.6462,31.6557,31.2163,31.4148,48971508.518712,0
+VWO.US,D,20121108,000000,31.3772,31.5642,31.0005,31.0284,43353710.063324,0
+VWO.US,D,20121109,000000,31.0881,31.3608,31.0351,31.1411,43763795.652163,0
+VWO.US,D,20121112,000000,31.2607,31.3281,31.1797,31.2327,16134828.986057,0
+VWO.US,D,20121113,000000,30.854,31.1045,30.7663,30.9408,19385337.773418,0
+VWO.US,D,20121114,000000,30.9928,31.0284,30.4262,30.4859,28309657.99722,0
+VWO.US,D,20121115,000000,30.5504,30.6892,30.4204,30.59,26179351.754226,0
+VWO.US,D,20121116,000000,30.5611,30.6814,30.2951,30.6652,27577398.402012,0
+VWO.US,D,20121119,000000,30.9234,31.2076,30.9158,31.2076,19423978.687721,0
+VWO.US,D,20121120,000000,30.9533,31.1411,30.8704,31.1345,23844765.987725,0
+VWO.US,D,20121121,000000,31.0226,31.1489,30.9408,31.0881,16254538.507434,0
+VWO.US,D,20121123,000000,31.4582,31.6163,31.4361,31.5699,6783543.0038959,0
+VWO.US,D,20121126,000000,31.4746,31.6163,31.4071,31.6163,15232865.884068,0
+VWO.US,D,20121127,000000,31.5874,31.6085,31.3281,31.3522,13499516.555095,0
+VWO.US,D,20121128,000000,31.1576,31.5324,31.0515,31.5054,21693046.648835,0
+VWO.US,D,20121129,000000,31.6838,31.8273,31.5546,31.7213,21529387.04389,0
+VWO.US,D,20121130,000000,31.7964,31.8032,31.6066,31.674,43652325.928277,0
+VWO.US,D,20121203,000000,31.8948,31.9131,31.6702,31.6838,33191090.449508,0
+VWO.US,D,20121204,000000,31.7974,31.943,31.7598,31.7685,31164064.983045,0
+VWO.US,D,20121205,000000,32.1067,32.2966,32.0103,32.1289,23256695.584299,0
+VWO.US,D,20121206,000000,32.1819,32.3766,32.153,32.3332,22684179.095833,0
+VWO.US,D,20121207,000000,32.4324,32.4816,32.2966,32.4488,20829553.2311,0
+VWO.US,D,20121210,000000,32.4757,32.7186,32.4488,32.6647,17981905.162284,0
+VWO.US,D,20121211,000000,32.7023,32.8699,32.656,32.8323,24972213.119786,0
+VWO.US,D,20121212,000000,32.9605,33.1474,32.8621,32.9605,29543483.613055,0
+VWO.US,D,20121213,000000,32.9277,33.0183,32.7331,32.7996,26550468.497276,0
+VWO.US,D,20121214,000000,32.8621,33.0327,32.838,32.9682,23093528.914343,0
+VWO.US,D,20121217,000000,32.9045,33.0723,32.8621,33.0492,29934752.576189,0
+VWO.US,D,20121218,000000,33.0251,33.2823,32.8854,33.2515,26785783.207652,0
+VWO.US,D,20121219,000000,33.3064,33.4038,33.1898,33.2043,33130469.823511,0
+VWO.US,D,20121220,000000,32.8969,33.1185,32.8082,33.0935,35453635.064649,0
+VWO.US,D,20121221,000000,32.5577,32.7409,32.5115,32.7331,48790890.912408,0
+VWO.US,D,20121224,000000,32.711,32.7186,32.5904,32.6647,5051351.8127064,0
+VWO.US,D,20121226,000000,32.8921,32.9682,32.7409,32.7494,16796440.100966,0
+VWO.US,D,20121227,000000,32.9277,33.0251,32.6955,32.9817,20163845.048118,0
+VWO.US,D,20121228,000000,32.9519,33.2043,32.921,33.08,23287835.584715,0
+VWO.US,D,20121231,000000,33.1166,33.6264,33.054,33.5734,31632325.202581,0
+VWO.US,D,20130102,000000,34.0224,34.2874,34.0147,34.2787,33754674.955983,0
+VWO.US,D,20130103,000000,34.0456,34.3298,34.006,34.0745,63362111.435557,0
+VWO.US,D,20130104,000000,33.9086,34.1409,33.8779,34.1322,25204137.475199,0
+VWO.US,D,20130107,000000,33.848,33.9009,33.7824,33.8412,21735063.389489,0
+VWO.US,D,20130108,000000,33.7034,33.7362,33.4721,33.5608,22055553.114833,0
+VWO.US,D,20130109,000000,33.6957,33.8037,33.6678,33.7603,20505604.658773,0
+VWO.US,D,20130110,000000,33.9626,34.0908,33.8191,34.06,29194211.673176,0
+VWO.US,D,20130111,000000,33.7671,33.8259,33.6823,33.8037,27315827.379758,0
+VWO.US,D,20130114,000000,33.9375,33.9761,33.7739,33.9375,19623751.228796,0
+VWO.US,D,20130115,000000,33.7189,33.8114,33.6302,33.8114,20857947.32419,0
+VWO.US,D,20130116,000000,33.5395,33.7824,33.5319,33.7526,16031580.380019,0
+VWO.US,D,20130117,000000,33.9231,34.1121,33.8923,33.9819,20139319.716367,0
+VWO.US,D,20130118,000000,33.9896,34.0456,33.8846,34.0224,14465780.172489,0
+VWO.US,D,20130122,000000,33.9317,33.9896,33.8702,33.9896,17063376.331411,0
+VWO.US,D,20130123,000000,33.8336,33.848,33.6957,33.7739,27605694.945864,0
+VWO.US,D,20130124,000000,33.7439,33.8702,33.5762,33.6755,23219682.912095,0
+VWO.US,D,20130125,000000,33.608,33.6581,33.4105,33.5926,18122875.229151,0
+VWO.US,D,20130128,000000,33.4943,33.502,33.2447,33.3421,29690897.118539,0
+VWO.US,D,20130129,000000,33.5395,33.797,33.5155,33.7362,28536121.67072,0
+VWO.US,D,20130130,000000,33.5926,33.6755,33.5493,33.5608,18631997.164833,0
+VWO.US,D,20130131,000000,33.609,33.6437,33.4867,33.5935,34615861.437972,0
+VWO.US,D,20130201,000000,33.7824,33.9009,33.6755,33.8191,15946259.041192,0
+VWO.US,D,20130204,000000,33.5694,33.5762,33.2823,33.3834,17906516.204034,0
+VWO.US,D,20130205,000000,33.5493,33.5762,33.3883,33.4789,44179909.576472,0
+VWO.US,D,20130206,000000,33.2736,33.4038,33.1898,33.397,24444683.435,0
+VWO.US,D,20130207,000000,33.3594,33.3682,32.9817,33.1252,18968444.492949,0
+VWO.US,D,20130208,000000,33.2207,33.397,33.2043,33.3883,17309123.621658,0
+VWO.US,D,20130211,000000,33.3132,33.3834,33.2043,33.3767,13918502.993189,0
+VWO.US,D,20130212,000000,33.3353,33.5319,33.2447,33.4259,15072777.203956,0
+VWO.US,D,20130213,000000,33.6158,33.6678,33.5079,33.5608,14003852.351478,0
+VWO.US,D,20130214,000000,33.4259,33.5849,33.397,33.5319,13621029.69965,0
+VWO.US,D,20130215,000000,33.5608,33.5694,33.4182,33.4789,18337925.641593,0
+VWO.US,D,20130219,000000,33.4943,33.5993,33.4721,33.4943,26162533.850179,0
+VWO.US,D,20130220,000000,33.635,33.6427,33.184,33.184,40211394.798252,0
+VWO.US,D,20130221,000000,32.9354,32.9519,32.6483,32.8082,35270908.734351,0
+VWO.US,D,20130222,000000,33.0116,33.0116,32.7851,32.9354,24675913.530399,0
+VWO.US,D,20130225,000000,33.1976,33.2303,32.3997,32.4488,38632967.152955,0
+VWO.US,D,20130226,000000,32.6194,32.7409,32.4613,32.6647,40015534.604348,0
+VWO.US,D,20130227,000000,32.6714,33.0251,32.656,32.9605,27528460.854121,0
+VWO.US,D,20130228,000000,32.9634,33.0299,32.7775,32.8005,41332676.610804,0
+VWO.US,D,20130301,000000,32.7023,32.8854,32.5731,32.8458,22868886.505905,0
+VWO.US,D,20130304,000000,32.4893,32.6059,32.3852,32.5577,24485970.631872,0
+VWO.US,D,20130305,000000,32.8921,33.0192,32.8535,32.9277,23572043.219396,0
+VWO.US,D,20130306,000000,33.0945,33.1571,32.9894,33.1022,17452657.988223,0
+VWO.US,D,20130307,000000,33.1107,33.2303,33.08,33.184,24888476.437226,0
+VWO.US,D,20130308,000000,33.398,33.5242,33.2515,33.4867,36064313.023281,0
+VWO.US,D,20130311,000000,33.3132,33.3498,33.1898,33.3353,19623538.488432,0
+VWO.US,D,20130312,000000,33.184,33.1976,32.921,32.9951,23152646.866943,0
+VWO.US,D,20130313,000000,32.9354,32.9431,32.6647,32.6791,16120442.5487,0
+VWO.US,D,20130314,000000,32.7996,32.9045,32.7851,32.8468,18328060.715278,0
+VWO.US,D,20130315,000000,32.6791,32.711,32.5489,32.5731,17141135.528636,0
+VWO.US,D,20130318,000000,32.204,32.3852,32.1963,32.2107,23161876.685442,0
+VWO.US,D,20130319,000000,32.2503,32.2715,31.7772,31.9602,21015772.654387,0
+VWO.US,D,20130320,000000,32.2031,32.2551,32.127,32.151,25703513.826721,0
+VWO.US,D,20130321,000000,31.9824,32.0277,31.7887,31.8561,22811980.015326,0
+VWO.US,D,20130322,000000,31.886,31.967,31.8176,31.9535,24231316.265823,0
+VWO.US,D,20130325,000000,32.127,32.151,31.7415,31.886,22426304.567113,0
+VWO.US,D,20130326,000000,32.127,32.2705,32.1183,32.2551,28132845.849026,0
+VWO.US,D,20130327,000000,32.0624,32.3843,31.967,32.3688,15873642.971971,0
+VWO.US,D,20130328,000000,32.2956,32.4247,32.2339,32.3843,23501714.368522,0
+VWO.US,D,20130401,000000,32.3756,32.4064,32.0354,32.099,29107731.158808,0
+VWO.US,D,20130402,000000,32.2705,32.2705,32.0768,32.127,34051731.070858,0
+VWO.US,D,20130403,000000,32.0855,32.1183,31.6683,31.727,19330841.994373,0
+VWO.US,D,20130404,000000,31.7348,31.8128,31.544,31.7194,30056698.465776,0
+VWO.US,D,20130405,000000,31.2211,31.7483,31.1634,31.674,35045850.185008,0
+VWO.US,D,20130408,000000,31.5536,31.7752,31.4891,31.7579,15883112.512539,0
+VWO.US,D,20130409,000000,31.7819,32.2436,31.7126,32.0932,18999946.670861,0
+VWO.US,D,20130410,000000,32.2879,32.5489,32.2628,32.3688,16937830.459771,0
+VWO.US,D,20130411,000000,32.3997,32.4603,32.2705,32.3611,13253626.054261,0
+VWO.US,D,20130412,000000,32.0354,32.0768,31.7069,31.9602,48224190.019048,0
+VWO.US,D,20130415,000000,31.674,31.6895,31.122,31.122,29810870.230415,0
+VWO.US,D,20130416,000000,31.7964,31.8561,31.5536,31.8128,18977474.024179,0
+VWO.US,D,20130417,000000,31.5372,31.544,31.122,31.3503,25175727.815741,0
+VWO.US,D,20130418,000000,31.5372,31.5536,31.2442,31.4216,21074995.420533,0
+VWO.US,D,20130419,000000,31.8176,31.9198,31.727,31.8706,18150143.354953,0
+VWO.US,D,20130422,000000,31.9468,31.9746,31.7069,31.9535,20776549.747871,0
+VWO.US,D,20130423,000000,31.9111,32.1886,31.8706,32.1116,21343951.127794,0
+VWO.US,D,20130424,000000,32.1953,32.4392,32.1732,32.3178,17248388.842295,0
+VWO.US,D,20130425,000000,32.4672,32.7176,32.4324,32.5895,14124024.712866,0
+VWO.US,D,20130426,000000,32.416,32.4672,32.1799,32.2879,11230983.039285,0
+VWO.US,D,20130429,000000,32.5432,32.7176,32.4478,32.6242,12477722.514058,0
+VWO.US,D,20130430,000000,32.7013,33.1223,32.5953,33.0299,24408636.915373,0
+VWO.US,D,20130501,000000,32.9894,32.9951,32.6117,32.6869,17807744.485449,0
+VWO.US,D,20130502,000000,32.8921,32.9951,32.8082,32.9894,18734475.75453,0
+VWO.US,D,20130503,000000,33.1696,33.4048,33.1311,33.213,17383579.635583,0
+VWO.US,D,20130506,000000,33.238,33.3064,33.1571,33.2515,13724162.076806,0
+VWO.US,D,20130507,000000,33.4048,33.5935,33.3431,33.5164,15043774.984752,0
+VWO.US,D,20130508,000000,33.66,33.8267,33.66,33.8123,11380393.190912,0
+VWO.US,D,20130509,000000,33.6841,33.7747,33.4048,33.5493,13347461.158657,0
+VWO.US,D,20130510,000000,33.4048,33.449,33.2515,33.4192,14110000.453006,0
+VWO.US,D,20130513,000000,33.213,33.238,33.0857,33.1195,9198489.6266031,0
+VWO.US,D,20130514,000000,33.2043,33.3691,33.1763,33.2746,22384115.558651,0
+VWO.US,D,20130515,000000,33.184,33.2823,33.0857,33.2515,23819218.464473,0
+VWO.US,D,20130516,000000,33.213,33.3431,33.1022,33.1195,16410751.161901,0
+VWO.US,D,20130517,000000,33.2043,33.2987,33.1252,33.2303,17941840.444183,0
+VWO.US,D,20130520,000000,33.1976,33.3353,33.1311,33.3064,14747605.115099,0
+VWO.US,D,20130521,000000,33.2611,33.4192,33.0492,33.2823,15942598.869184,0
+VWO.US,D,20130522,000000,33.3286,33.6437,32.7909,32.9045,22971194.903312,0
+VWO.US,D,20130523,000000,32.3495,32.6637,32.2031,32.6637,27734053.141333,0
+VWO.US,D,20130524,000000,32.4247,32.4247,32.151,32.3409,30466479.99156,0
+VWO.US,D,20130528,000000,32.7176,32.7484,32.4247,32.496,23061735.126469,0
+VWO.US,D,20130529,000000,32.2195,32.3062,32.0142,32.0421,23913763.395252,0
+VWO.US,D,20130530,000000,31.9602,32.1953,31.9352,31.967,27588559.487909,0
+VWO.US,D,20130531,000000,31.7627,31.7627,31.3348,31.3531,40497100.955298,0
+VWO.US,D,20130603,000000,31.4958,31.9024,31.2587,31.8561,35792300.081334,0
+VWO.US,D,20130604,000000,31.8436,31.8436,31.3705,31.4948,24803356.423426,0
+VWO.US,D,20130605,000000,31.4254,31.4399,30.8415,30.8473,26367527.3511,0
+VWO.US,D,20130606,000000,30.8,31.171,30.7403,31.171,25056543.399846,0
+VWO.US,D,20130607,000000,31.0189,31.2452,30.8415,31.0323,18994779.674425,0
+VWO.US,D,20130610,000000,30.7364,30.7712,30.4975,30.5958,21528809.012756,0
+VWO.US,D,20130611,000000,29.9675,30.1959,29.8654,29.9926,25635652.764063,0
+VWO.US,D,20130612,000000,30.2489,30.2556,29.7372,29.7864,22044181.36409,0
+VWO.US,D,20130613,000000,29.7864,30.4753,29.7661,30.4753,26672126.927934,0
+VWO.US,D,20130614,000000,30.4368,30.4598,29.9184,30.0408,34170948.695003,0
+VWO.US,D,20130617,000000,30.3597,30.4753,30.0985,30.2489,27365388.62013,0
+VWO.US,D,20130618,000000,30.139,30.3346,30.0561,30.3125,25363611.802654,0
+VWO.US,D,20130619,000000,30.1216,30.1881,29.3267,29.3508,48203162.969079,0
+VWO.US,D,20130620,000000,28.6868,28.7022,27.7435,28.073,105161097.2811,0
+VWO.US,D,20130621,000000,28.4729,28.6937,28.0037,28.5683,59720796.525072,0
+VWO.US,D,20130624,000000,27.9274,28.2474,27.5604,27.9274,67307426.098827,0
+VWO.US,D,20130625,000000,28.392,28.5076,28.0654,28.4643,59975901.278036,0
+VWO.US,D,20130626,000000,28.7668,29.1128,28.736,29.0675,48813696.679367,0
+VWO.US,D,20130627,000000,29.2795,29.5676,29.2727,29.5127,56401524.863462,0
+VWO.US,D,20130628,000000,29.2727,29.7488,29.2477,29.6842,48608624.308848,0
+VWO.US,D,20130701,000000,29.8403,29.9618,29.6649,29.7343,28318692.71724,0
+VWO.US,D,20130702,000000,29.6707,29.8855,29.0289,29.2274,31635679.236019,0
+VWO.US,D,20130703,000000,28.9123,29.2331,28.8063,29,27029931.313022,0
+VWO.US,D,20130705,000000,29.1205,29.13,28.5683,28.8603,34378427.626024,0
+VWO.US,D,20130708,000000,28.8651,29.105,28.7908,28.9057,25508067.698207,0
+VWO.US,D,20130709,000000,29.213,29.3112,29.0212,29.2477,23913323.385915,0
+VWO.US,D,20130710,000000,29.105,29.2795,28.9509,28.9673,41877532.700994,0
+VWO.US,D,20130711,000000,29.9453,30.3346,29.8143,30.3125,71056451.974192,0
+VWO.US,D,20130712,000000,29.9761,30.0803,29.8855,29.9926,17115524.702154,0
+VWO.US,D,20130715,000000,30.1487,30.5062,30.1487,30.3828,21092816.836441,0
+VWO.US,D,20130716,000000,30.4521,30.4821,30.2122,30.4368,15939005.113679,0
+VWO.US,D,20130717,000000,30.6892,30.7326,30.5891,30.6892,28754033.181612,0
+VWO.US,D,20130718,000000,30.5293,30.6353,30.3346,30.3925,29639174.228523,0
+VWO.US,D,20130719,000000,30.3279,30.35,30.1824,30.2595,26697988.89182,0
+VWO.US,D,20130722,000000,30.3279,30.6353,30.246,30.5803,22631426.75001,0
+VWO.US,D,20130723,000000,30.8869,31.0121,30.7577,30.9195,21473093.868213,0
+VWO.US,D,20130724,000000,30.8724,30.8724,30.3828,30.5476,24410392.80169,0
+VWO.US,D,20130725,000000,30.4657,30.7577,30.4368,30.7479,15804791.888305,0
+VWO.US,D,20130726,000000,30.5476,30.6565,30.2892,30.6498,16682902.125644,0
+VWO.US,D,20130729,000000,30.3751,30.3925,30.246,30.2681,24188664.417351,0
+VWO.US,D,20130730,000000,30.3577,30.3751,30.0408,30.0639,30654816.440904,0
+VWO.US,D,20130731,000000,29.9184,30.2595,29.7343,29.8855,28061301.783686,0
+VWO.US,D,20130801,000000,30.221,30.5639,30.1689,30.4368,20616683.147943,0
+VWO.US,D,20130802,000000,30.3346,30.6209,30.3346,30.4521,23024282.444927,0
+VWO.US,D,20130805,000000,30.35,30.35,30.1216,30.221,12127502.063486,0
+VWO.US,D,20130806,000000,30.1072,30.1072,29.7844,29.8479,22632641.964476,0
+VWO.US,D,20130807,000000,29.5802,29.7169,29.506,29.506,19631579.036412,0
+VWO.US,D,20130808,000000,29.9184,30.2595,29.7092,30.1621,19305361.925381,0
+VWO.US,D,20130809,000000,30.1621,30.4291,30.1304,30.2845,16245603.41217,0
+VWO.US,D,20130812,000000,30.4291,30.6729,30.4011,30.5293,12848312.07611,0
+VWO.US,D,20130813,000000,30.7095,30.7403,30.5216,30.6498,20020430.023708,0
+VWO.US,D,20130814,000000,30.774,30.8261,30.7095,30.7403,15447706.66942,0
+VWO.US,D,20130815,000000,30.3828,30.4657,30.1072,30.3828,17794160.234926,0
+VWO.US,D,20130816,000000,30.3751,30.4078,30.033,30.0561,24574302.506281,0
+VWO.US,D,20130819,000000,29.7767,29.8143,29.4191,29.4645,23819932.441888,0
+VWO.US,D,20130820,000000,29.3604,29.5984,29.3345,29.4269,24787326.177603,0
+VWO.US,D,20130821,000000,29.0916,29.13,28.7081,28.7754,25547198.434224,0
+VWO.US,D,20130822,000000,29.1128,29.2949,29.0752,29.2409,18996386.123609,0
+VWO.US,D,20130823,000000,29.4567,29.6245,29.2949,29.5878,21453754.21254,0
+VWO.US,D,20130826,000000,29.5676,29.6158,29.1676,29.2331,11454641.653262,0
+VWO.US,D,20130827,000000,28.6937,28.7216,28.4237,28.4816,34804996.960877,0
+VWO.US,D,20130828,000000,28.4006,28.7427,28.2715,28.4556,26416874.813351,0
+VWO.US,D,20130829,000000,28.7216,28.9509,28.577,28.6272,24816142.638147,0
+VWO.US,D,20130830,000000,28.9759,28.9759,28.6454,28.8603,61607786.944508,0
+VWO.US,D,20130903,000000,29.2304,29.3576,28.9288,29.0319,38872695.447555,0
+VWO.US,D,20130904,000000,29.187,29.504,29.1079,29.479,20165791.881883,0
+VWO.US,D,20130905,000000,29.5185,29.956,29.4702,29.8788,24105371.895161,0
+VWO.US,D,20130906,000000,30.2652,30.4368,29.979,30.2817,26758306.492519,0
+VWO.US,D,20130909,000000,30.6112,31.2231,30.5891,31.1787,28287207.143453,0
+VWO.US,D,20130910,000000,31.3348,31.4611,31.251,31.4168,40415638.000233,0
+VWO.US,D,20130911,000000,31.3031,31.5247,31.2231,31.4611,23753299.04679,0
+VWO.US,D,20130912,000000,31.3618,31.3705,31.0323,31.0487,25543782.135315,0
+VWO.US,D,20130913,000000,31.0814,31.3157,31.0361,31.2761,24843895.396874,0
+VWO.US,D,20130916,000000,31.7685,31.8292,31.5603,31.622,25643985.959762,0
+VWO.US,D,20130917,000000,31.677,31.701,31.5286,31.5998,24806115.821604,0
+VWO.US,D,20130918,000000,31.4948,32.9036,31.3223,32.8834,40368166.804211,0
+VWO.US,D,20130919,000000,32.8198,32.8285,32.5345,32.7494,40452337.26956,0
+VWO.US,D,20130920,000000,32.6049,32.6049,31.9189,31.9689,32829439.095994,0
+VWO.US,D,20130923,000000,32.073,32.2426,31.9766,32.1327,28571827.805766,0
+VWO.US,D,20130924,000000,31.9766,32.0306,31.7627,31.809,23350446.630307,0
+VWO.US,D,20130925,000000,31.8629,31.8706,31.5854,31.623,21443178.422084,0
+VWO.US,D,20130926,000000,31.7299,31.8629,31.516,31.7097,15372070.724797,0
+VWO.US,D,20130927,000000,31.4168,31.4562,31.1691,31.2597,22786661.836563,0
+VWO.US,D,20130930,000000,30.9686,31.0987,30.7499,30.9686,34219661.049439,0
+VWO.US,D,20131001,000000,31.1691,31.5932,31.1614,31.5777,22023269.505245,0
+VWO.US,D,20131002,000000,31.4168,31.7154,31.3281,31.677,13706232.73408,0
+VWO.US,D,20131003,000000,31.8225,31.9189,31.3792,31.5932,19495187.557269,0
+VWO.US,D,20131004,000000,31.6923,32.0662,31.6394,32.0171,19245696.036625,0
+VWO.US,D,20131007,000000,31.6066,31.9101,31.5854,31.7299,20655014.8104,0
+VWO.US,D,20131008,000000,31.8543,31.8928,31.4003,31.4312,30108932.970423,0
+VWO.US,D,20131009,000000,31.6847,31.8003,31.4003,31.677,26146740.21315,0
+VWO.US,D,20131010,000000,32.0807,32.4574,32.0469,32.3871,21151301.756741,0
+VWO.US,D,20131011,000000,32.2339,32.5489,32.1867,32.5173,14311663.78892,0
+VWO.US,D,20131014,000000,32.2483,32.7948,32.1771,32.7283,19560991.783829,0
+VWO.US,D,20131015,000000,32.5173,32.6328,32.2252,32.3342,25476329.949258,0
+VWO.US,D,20131016,000000,32.4777,32.7128,32.443,32.5625,24388193.085327,0
+VWO.US,D,20131017,000000,32.5422,32.8198,32.4777,32.787,22620187.832274,0
+VWO.US,D,20131018,000000,32.9345,32.974,32.7639,32.787,21446780.479651,0
+VWO.US,D,20131021,000000,32.8352,32.8834,32.6714,32.8034,17017254.220621,0
+VWO.US,D,20131022,000000,32.9894,33.2977,32.9595,33.105,25085632.79071,0
+VWO.US,D,20131023,000000,32.6049,32.6184,32.3505,32.3776,28860076.469595,0
+VWO.US,D,20131024,000000,32.5173,32.5345,32.2426,32.3121,23503382.04542,0
+VWO.US,D,20131025,000000,32.3563,32.5085,32.2551,32.4922,18653132.14162,0
+VWO.US,D,20131028,000000,32.4642,32.6328,32.4574,32.5885,17967431.553266,0
+VWO.US,D,20131029,000000,32.7041,32.7494,32.6483,32.6801,11948886.292114,0
+VWO.US,D,20131030,000000,32.8121,32.8198,32.3563,32.5173,23122493.774262,0
+VWO.US,D,20131031,000000,32.6801,32.6801,32.2879,32.3043,26382095.396084,0
+VWO.US,D,20131101,000000,32.3427,32.443,32.0807,32.2879,24689001.73266,0
+VWO.US,D,20131104,000000,32.3948,32.5018,32.3698,32.4922,15607323.169702,0
+VWO.US,D,20131105,000000,32.0469,32.1086,31.8389,31.8456,22158375.202387,0
+VWO.US,D,20131106,000000,32.1029,32.1231,31.9275,31.9602,20611628.229356,0
+VWO.US,D,20131107,000000,32.0306,32.0566,31.3436,31.4091,25467703.068082,0
+VWO.US,D,20131108,000000,31.2067,31.3223,31.0439,31.3011,61190807.530137,0
+VWO.US,D,20131111,000000,31.3011,31.3348,31.0911,31.1527,13400074.444926,0
+VWO.US,D,20131112,000000,31.1286,31.1614,30.7499,30.9398,24028162.709606,0
+VWO.US,D,20131113,000000,30.7037,31.12,30.6652,31.0612,24776372.643281,0
+VWO.US,D,20131114,000000,31.0814,31.5932,31.0159,31.5777,18998382.769751,0
+VWO.US,D,20131115,000000,31.8225,32.2426,31.8225,32.1029,24269817.082813,0
+VWO.US,D,20131118,000000,32.5085,32.7639,32.3948,32.4189,23148302.812498,0
+VWO.US,D,20131119,000000,32.4574,32.4864,32.0961,32.1086,24104740.938376,0
+VWO.US,D,20131120,000000,32.1771,32.2175,31.6394,31.7097,33526874.650346,0
+VWO.US,D,20131121,000000,31.6143,31.753,31.543,31.701,16488638.003345,0
+VWO.US,D,20131122,000000,31.7222,31.9689,31.6847,31.9015,12354144.23134,0
+VWO.US,D,20131125,000000,31.9352,31.9352,31.4871,31.516,19668454.724577,0
+VWO.US,D,20131126,000000,31.5083,31.6462,31.3696,31.5372,16288253.185126,0
+VWO.US,D,20131127,000000,31.5998,31.809,31.543,31.7385,12179056.836728,0
+VWO.US,D,20131129,000000,31.9477,32.1029,31.9015,32.0017,11518708.673146,0
+VWO.US,D,20131202,000000,31.9275,31.9766,31.3348,31.4003,31288398.753493,0
+VWO.US,D,20131203,000000,31.3088,31.5286,31.1065,31.2838,27637448.261181,0
+VWO.US,D,20131204,000000,31.1441,31.3937,30.984,31.2925,37837153.190252,0
+VWO.US,D,20131205,000000,31.2298,31.4389,31.1691,31.1902,35924556.095364,0
+VWO.US,D,20131206,000000,31.6712,31.9766,31.6394,31.886,30046636.365466,0
+VWO.US,D,20131209,000000,31.9602,32.0807,31.8774,31.8928,19935549.731976,0
+VWO.US,D,20131210,000000,31.7714,31.9689,31.753,31.9535,33770638.785303,0
+VWO.US,D,20131211,000000,31.7154,31.7154,31.2067,31.3088,32700710.420965,0
+VWO.US,D,20131212,000000,31.0814,31.1441,30.8752,31.0284,25368176.899526,0
+VWO.US,D,20131213,000000,31.1374,31.1902,30.984,31.12,24572538.317902,0
+VWO.US,D,20131216,000000,31.2683,31.516,31.2597,31.2761,20070155.229824,0
+VWO.US,D,20131217,000000,31.2375,31.2683,31.0159,31.067,19620741.730971,0
+VWO.US,D,20131218,000000,31.1691,31.9275,30.7037,31.5777,49081040.748655,0
+VWO.US,D,20131219,000000,31.0439,31.1614,30.8097,31.0525,26141984.16883,0
+VWO.US,D,20131220,000000,31.0871,31.2192,30.9561,30.988,28247730.834064,0
+VWO.US,D,20131223,000000,31.1875,31.3608,31.1354,31.2116,25773253.231125,0
+VWO.US,D,20131224,000000,31.3137,31.4236,31.306,31.3772,13317284.197545,0
+VWO.US,D,20131226,000000,31.2992,31.306,31.1354,31.174,11017593.039435,0
+VWO.US,D,20131227,000000,31.384,31.543,31.3513,31.543,16414790.115532,0
+VWO.US,D,20131230,000000,31.5517,31.7395,31.5372,31.6615,15606420.320355,0
+VWO.US,D,20131231,000000,31.7714,31.9285,31.5526,31.9121,17985462.596263,0
+VWO.US,D,20140102,000000,31.4236,31.4379,30.7452,30.7972,62807714.199507,0
+VWO.US,D,20140103,000000,30.9561,30.9725,30.615,30.7539,57342922.764525,0
+VWO.US,D,20140106,000000,30.669,30.6844,30.4598,30.4598,18553572.764811,0
+VWO.US,D,20140107,000000,30.6372,30.7452,30.5236,30.5833,20616000.303264,0
+VWO.US,D,20140108,000000,30.6526,30.6844,30.4291,30.5312,27086949.88145,0
+VWO.US,D,20140109,000000,30.4147,30.4521,30.1024,30.3336,20971780.022748,0
+VWO.US,D,20140110,000000,30.5236,31.0323,30.5236,30.9263,33526968.048554,0
+VWO.US,D,20140113,000000,30.9561,31.0044,30.4521,30.5399,20749205.865744,0
+VWO.US,D,20140114,000000,30.7364,30.9484,30.5746,30.8791,16224204.844883,0
+VWO.US,D,20140115,000000,30.8319,30.9561,30.8164,30.8714,17819726.437821,0
+VWO.US,D,20140116,000000,30.8627,30.9185,30.6458,30.6989,15991342.356354,0
+VWO.US,D,20140117,000000,30.7143,30.7143,30.5312,30.5909,12686978.086553,0
+VWO.US,D,20140121,000000,30.7298,30.7364,30.3567,30.4984,25721518.925771,0
+VWO.US,D,20140122,000000,30.7056,30.9109,30.6324,30.8849,20911129.301772,0
+VWO.US,D,20140123,000000,30.5909,30.5987,29.9636,30.1785,25329995.711959,0
+VWO.US,D,20140124,000000,29.7969,29.7969,29.4037,29.4442,42435981.343768,0
+VWO.US,D,20140127,000000,29.398,29.4818,29.0097,29.2467,42622910.593441,0
+VWO.US,D,20140128,000000,29.398,29.5628,29.3431,29.4442,29024131.460288,0
+VWO.US,D,20140129,000000,28.9614,29.3026,28.8458,28.923,43048506.51141,0
+VWO.US,D,20140130,000000,29.3768,29.4366,29.1426,29.2274,33163693.64173,0
+VWO.US,D,20140131,000000,28.8922,29.3768,28.8613,29.2188,32044609.800347,0
+VWO.US,D,20140203,000000,29.0886,29.0954,28.4277,28.444,40628715.634964,0
+VWO.US,D,20140204,000000,28.9393,29.2467,28.8757,29.1031,28959838.209188,0
+VWO.US,D,20140205,000000,29.0097,29.1889,28.7986,29.0029,22710864.001712,0
+VWO.US,D,20140206,000000,29.1802,29.5965,29.1581,29.5772,36879190.598063,0
+VWO.US,D,20140207,000000,29.7633,29.8702,29.5628,29.69,23233561.885853,0
+VWO.US,D,20140210,000000,29.6467,29.6467,29.2717,29.3614,12337994.643361,0
+VWO.US,D,20140211,000000,29.5165,30.0514,29.5165,29.9781,34513473.13321,0
+VWO.US,D,20140212,000000,30.1573,30.3106,29.8769,29.9347,21286656.515771,0
+VWO.US,D,20140213,000000,29.5551,29.9944,29.5213,29.9636,23958981.618937,0
+VWO.US,D,20140214,000000,30.1505,30.483,30.1024,30.3279,13770758.442943,0
+VWO.US,D,20140218,000000,30.3336,30.4001,30.0754,30.0754,15510787.819328,0
+VWO.US,D,20140219,000000,30.0185,30.217,29.847,29.9405,44655151.83096,0
+VWO.US,D,20140220,000000,29.9107,30.166,29.7633,30.0975,36051490.487034,0
+VWO.US,D,20140221,000000,30.1246,30.3751,30.1246,30.3019,34279821.948699,0
+VWO.US,D,20140224,000000,30.2508,30.5399,30.2267,30.2749,23921133.551647,0
+VWO.US,D,20140225,000000,30.1997,30.2586,29.7969,29.8933,18217435.726298,0
+VWO.US,D,20140226,000000,29.9781,30.0359,29.7063,29.8133,18372755.908997,0
+VWO.US,D,20140227,000000,30.089,30.4445,30.0436,30.4069,25235611.63365,0
+VWO.US,D,20140228,000000,30.4001,30.4666,30.0031,30.166,28235305.759083,0
+VWO.US,D,20140303,000000,29.6206,29.7324,29.4125,29.6369,34341210.51552,0
+VWO.US,D,20140304,000000,30.1861,30.2662,30.0185,30.1246,17310389.68626,0
+VWO.US,D,20140305,000000,30.0591,30.2431,30.0109,30.217,12925643.717092,0
+VWO.US,D,20140306,000000,30.4368,30.7788,30.4368,30.6372,17875614.887929,0
+VWO.US,D,20140307,000000,30.5148,30.5236,30.0591,30.2084,25396317.779696,0
+VWO.US,D,20140310,000000,30.0514,30.0668,29.8133,30.0359,18182052.33395,0
+VWO.US,D,20140311,000000,30.0754,30.193,29.6109,29.6813,22510719.943319,0
+VWO.US,D,20140312,000000,29.5628,29.821,29.5001,29.7969,24514863.886499,0
+VWO.US,D,20140313,000000,29.8393,29.8855,29.135,29.2871,24049524.955368,0
+VWO.US,D,20140314,000000,29.3517,29.6369,29.3517,29.4818,20040225.255085,0
+VWO.US,D,20140317,000000,29.7892,29.8769,29.7063,29.7969,17559607.238826,0
+VWO.US,D,20140318,000000,29.8855,30.2892,29.8654,30.2586,18305373.252716,0
+VWO.US,D,20140319,000000,30.0185,30.1861,29.5001,29.662,29456119.966739,0
+VWO.US,D,20140320,000000,29.4442,29.8855,29.3614,29.7969,24083454.448938,0
+VWO.US,D,20140321,000000,29.9868,30.3665,29.9347,29.9781,25515514.648685,0
+VWO.US,D,20140324,000000,30.2431,30.3336,30.0668,30.2431,30686327.958637,0
+VWO.US,D,20140325,000000,30.5524,30.7943,30.5196,30.7114,22723868.145586,0
+VWO.US,D,20140326,000000,30.8993,31.0169,30.6902,30.72,34182378.560188,0
+VWO.US,D,20140327,000000,30.8097,31.1085,30.776,31.0756,21613347.882149,0
+VWO.US,D,20140328,000000,31.3599,31.5603,31.3214,31.3272,19692586.746095,0
+VWO.US,D,20140331,000000,31.5151,31.7309,31.5074,31.5603,26034906.236251,0
+VWO.US,D,20140401,000000,31.8639,31.8793,31.702,31.8639,16036628.0343,0
+VWO.US,D,20140402,000000,31.7724,32.0055,31.7222,31.9776,15189756.384375,0
+VWO.US,D,20140403,000000,31.8167,31.834,31.4929,31.7945,30121640.315546,0
+VWO.US,D,20140404,000000,32.1693,32.3756,31.6923,31.7395,49427848.013591,0
+VWO.US,D,20140407,000000,31.8474,31.9862,31.7154,31.9131,15994396.477766,0
+VWO.US,D,20140408,000000,32.3544,32.4912,32.1183,32.205,37838371.517991,0
+VWO.US,D,20140409,000000,32.3544,32.6049,32.0257,32.4633,17527780.2427,0
+VWO.US,D,20140410,000000,32.5008,32.6117,32.1058,32.153,23964936.273597,0
+VWO.US,D,20140411,000000,31.9131,32.1828,31.9131,32.1366,19512422.63998,0
+VWO.US,D,20140414,000000,32.1828,32.2301,31.9216,32.0922,14794125.724912,0
+VWO.US,D,20140415,000000,31.887,31.8948,31.2019,31.6143,30574030.10397,0
+VWO.US,D,20140416,000000,31.7097,31.9959,31.6557,31.9438,15547193.403178,0
+VWO.US,D,20140417,000000,32.0335,32.4267,31.9216,32.3236,13039728.590813,0
+VWO.US,D,20140421,000000,32.2223,32.26,32.0257,32.1116,10981901.433,0
+VWO.US,D,20140422,000000,32.1058,32.1751,31.9959,32.0055,12166853.84193,0
+VWO.US,D,20140423,000000,31.887,31.9034,31.6143,31.834,18544464.363983,0
+VWO.US,D,20140424,000000,31.887,31.887,31.5517,31.834,13730983.259289,0
+VWO.US,D,20140425,000000,31.5363,31.5363,31.2472,31.4678,19953993.802606,0
+VWO.US,D,20140428,000000,31.4929,31.677,31.305,31.5603,15291169.19674,0
+VWO.US,D,20140429,000000,31.7801,32.0257,31.7637,31.8639,19448663.834183,0
+VWO.US,D,20140430,000000,31.6307,31.8408,31.6066,31.8408,15162968.740468,0
+VWO.US,D,20140501,000000,31.7724,31.938,31.6462,31.8639,11162509.699483,0
+VWO.US,D,20140502,000000,31.8244,32.1616,31.7945,32.076,18957274.067233,0
+VWO.US,D,20140505,000000,31.9034,31.9497,31.7801,31.938,14287250.535021,0
+VWO.US,D,20140506,000000,32.0055,32.2388,31.9438,32.0605,12428044.007047,0
+VWO.US,D,20140507,000000,31.9862,32.2762,31.9438,32.26,10709563.67284,0
+VWO.US,D,20140508,000000,32.3486,32.4343,32.1751,32.1751,15784455.985078,0
+VWO.US,D,20140509,000000,32.2137,32.3013,32.099,32.153,17384870.606373,0
+VWO.US,D,20140512,000000,32.5712,32.7138,32.5008,32.6724,16466593.950662,0
+VWO.US,D,20140513,000000,32.7138,32.922,32.6724,32.8131,18960558.570892,0
+VWO.US,D,20140514,000000,32.922,33.1252,32.9045,33.0308,21386559.390434,0
+VWO.US,D,20140515,000000,32.9846,32.9846,32.5712,32.7369,14256962.533815,0
+VWO.US,D,20140516,000000,32.9778,33.1917,32.8854,33.1397,15302418.492055,0
+VWO.US,D,20140519,000000,33.1012,33.2071,33.0781,33.1571,8433419.2408087,0
+VWO.US,D,20140520,000000,32.9932,33.1012,32.7571,32.8776,15045943.898701,0
+VWO.US,D,20140521,000000,33.0231,33.1571,33.0231,33.1098,19797073.397272,0
+VWO.US,D,20140522,000000,33.3102,33.3767,33.2563,33.3682,10646957.816037,0
+VWO.US,D,20140523,000000,33.3767,33.4577,33.3343,33.3682,26423929.491354,0
+VWO.US,D,20140527,000000,33.2477,33.2958,32.9537,33.0935,14659812.874783,0
+VWO.US,D,20140528,000000,33.1397,33.2631,33.0626,33.2148,13259691.749013,0
+VWO.US,D,20140529,000000,33.3102,33.3343,33.185,33.2563,9045729.5925709,0
+VWO.US,D,20140530,000000,33.0857,33.1311,32.7745,32.8304,17710252.322318,0
+VWO.US,D,20140602,000000,32.9778,33.0781,32.9625,32.9932,11670189.151724,0
+VWO.US,D,20140603,000000,33.0308,33.2708,33,33.1782,9329725.5246463,0
+VWO.US,D,20140604,000000,33.0308,33.0462,32.9123,32.9932,8935956.6028024,0
+VWO.US,D,20140605,000000,33.3102,33.4423,33.2071,33.3682,12362868.661756,0
+VWO.US,D,20140606,000000,33.6841,33.8249,33.607,33.7218,11778245.689975,0
+VWO.US,D,20140609,000000,33.7699,33.9713,33.7218,33.9337,11958554.044434,0
+VWO.US,D,20140610,000000,33.9857,34.0898,33.8923,34.0647,12411463.749552,0
+VWO.US,D,20140611,000000,33.9106,34.0281,33.8702,33.9482,10246171.575474,0
+VWO.US,D,20140612,000000,34.0513,34.0647,33.7218,33.794,11735201.569029,0
+VWO.US,D,20140613,000000,33.8095,33.9395,33.7044,33.9164,9899361.1972637,0
+VWO.US,D,20140616,000000,33.7873,33.8095,33.6225,33.6986,10980296.021574,0
+VWO.US,D,20140617,000000,33.6698,33.7218,33.5531,33.7218,11608250.573233,0
+VWO.US,D,20140618,000000,33.6437,34.1332,33.5531,34.1121,22709512.840965,0
+VWO.US,D,20140619,000000,33.9945,34.0735,33.8171,33.9019,11523486.510382,0
+VWO.US,D,20140620,000000,33.8702,33.9337,33.7796,33.9164,18271102.336806,0
+VWO.US,D,20140623,000000,33.8557,33.8615,33.66,33.7641,19558721.169608,0
+VWO.US,D,20140624,000000,33.9019,34.0908,33.6668,33.7111,22222032.307912,0
+VWO.US,D,20140625,000000,33.7998,33.8779,33.7198,33.8547,17182317.911963,0
+VWO.US,D,20140626,000000,33.9019,33.9019,33.7295,33.8403,14728351.593331,0
+VWO.US,D,20140627,000000,33.8615,33.9578,33.7468,33.9251,9462487.9645168,0
+VWO.US,D,20140630,000000,33.9867,33.9955,33.8095,33.8692,10909893.489892,0
+VWO.US,D,20140701,000000,34.0532,34.2161,34.0532,34.1756,13365775.509553,0
+VWO.US,D,20140702,000000,34.3423,34.3818,34.2883,34.3818,9730036.4721049,0
+VWO.US,D,20140703,000000,34.3163,34.6074,34.2797,34.5581,8668664.4214083,0
+VWO.US,D,20140707,000000,34.5929,34.639,34.5168,34.6323,11073037.329174,0
+VWO.US,D,20140708,000000,34.6468,34.6545,34.3972,34.483,9420456.6952516,0
+VWO.US,D,20140709,000000,34.483,34.7114,34.4647,34.6863,21086450.191906,0
+VWO.US,D,20140710,000000,34.1756,34.51,34.0667,34.4744,23624683.48737,0
+VWO.US,D,20140711,000000,34.3972,34.5668,34.3587,34.5369,8913847.1713745,0
+VWO.US,D,20140714,000000,34.7286,34.8135,34.6545,34.8058,8596112.693176,0
+VWO.US,D,20140715,000000,34.8588,34.8675,34.5996,34.7567,8951167.0199083,0
+VWO.US,D,20140716,000000,34.9368,34.9918,34.8135,34.8675,7849722.9868058,0
+VWO.US,D,20140717,000000,34.5581,34.6545,34.1362,34.2007,12704275.434736,0
+VWO.US,D,20140718,000000,34.6169,34.826,34.5755,34.7354,6986579.2934733,0
+VWO.US,D,20140721,000000,34.6169,34.9368,34.5581,34.8588,24054425.248031,0
+VWO.US,D,20140722,000000,35.198,35.2934,35.1816,35.2202,16886816.35838,0
+VWO.US,D,20140723,000000,35.3088,35.3175,35.1749,35.2279,7284368.0654036,0
+VWO.US,D,20140724,000000,35.3088,35.4716,35.2847,35.4023,15037912.690543,0
+VWO.US,D,20140725,000000,35.2202,35.3012,35.1508,35.2606,11989674.327451,0
+VWO.US,D,20140728,000000,35.2606,35.464,35.1893,35.4495,9184036.7727427,0
+VWO.US,D,20140729,000000,35.4254,35.4312,35.1286,35.1286,11576086.305798,0
+VWO.US,D,20140730,000000,35.2365,35.2847,34.7567,34.9446,16511038.006977,0
+VWO.US,D,20140731,000000,34.5369,34.5755,34.1813,34.3327,15997193.235227,0
+VWO.US,D,20140801,000000,34.3818,34.6169,34.2161,34.5369,23946715.320909,0
+VWO.US,D,20140804,000000,34.776,34.9841,34.5851,34.9321,12531845.738029,0
+VWO.US,D,20140805,000000,34.5851,34.6545,34.2797,34.4049,15439528.099644,0
+VWO.US,D,20140806,000000,34.2161,34.3327,34.1274,34.1602,14466859.440675,0
+VWO.US,D,20140807,000000,34.2652,34.2932,33.9019,34.004,17128577.620648,0
+VWO.US,D,20140808,000000,34.1688,34.4368,34.0908,34.3818,16652230.154027,0
+VWO.US,D,20140811,000000,34.5996,34.909,34.5755,34.8761,12186313.877514,0
+VWO.US,D,20140812,000000,34.7354,34.8935,34.7114,34.8857,13539698.539835,0
+VWO.US,D,20140813,000000,35.1594,35.2279,34.9446,35.0352,11263106.834162,0
+VWO.US,D,20140814,000000,35.0486,35.1363,34.9841,35.0553,6322875.0209395,0
+VWO.US,D,20140815,000000,35.1893,35.2115,34.8058,35.0081,15230788.292811,0
+VWO.US,D,20140818,000000,35.2606,35.3859,35.1508,35.3676,8114228.788318,0
+VWO.US,D,20140819,000000,35.4023,35.5815,35.4023,35.5748,8387737.1393555,0
+VWO.US,D,20140820,000000,35.4254,35.597,35.3859,35.5179,9194069.8158333,0
+VWO.US,D,20140821,000000,35.5256,35.5902,35.4254,35.4881,10687222.821407,0
+VWO.US,D,20140822,000000,35.5044,35.5353,35.2365,35.331,9836295.6137243,0
+VWO.US,D,20140825,000000,35.4312,35.6451,35.41,35.6286,7896359.8254996,0
+VWO.US,D,20140826,000000,35.6615,35.8426,35.6615,35.8263,9829125.744598,0
+VWO.US,D,20140827,000000,35.888,36.0123,35.8263,36.0074,7886965.0034993,0
+VWO.US,D,20140828,000000,35.5179,35.6769,35.4967,35.6769,6507635.356662,0
+VWO.US,D,20140829,000000,35.7068,35.7318,35.5574,35.6538,11324506.816319,0
+VWO.US,D,20140902,000000,35.6769,35.7492,35.597,35.7232,10725859.584679,0
+VWO.US,D,20140903,000000,36.4401,36.4401,36.2253,36.3206,11981225.940628,0
+VWO.US,D,20140904,000000,36.3755,36.4614,36.0768,36.1664,10772900.111183,0
+VWO.US,D,20140905,000000,36.2955,36.5095,36.1732,36.5095,16294673.79307,0
+VWO.US,D,20140908,000000,36.4459,36.4459,36.0218,36.0846,13848822.740983,0
+VWO.US,D,20140909,000000,35.888,35.9516,35.5103,35.6451,21475030.324398,0
+VWO.US,D,20140910,000000,35.3012,35.5439,35.2202,35.4881,12596893.439101,0
+VWO.US,D,20140911,000000,35.2847,35.3012,35.1749,35.2365,20935266.512079,0
+VWO.US,D,20140912,000000,34.9677,34.9918,34.6621,34.7567,16437594.844734,0
+VWO.US,D,20140915,000000,34.721,34.721,34.483,34.6074,10505159.618389,0
+VWO.US,D,20140916,000000,34.51,35.3088,34.51,35.0486,21217540.803847,0
+VWO.US,D,20140917,000000,35.0641,35.1045,34.6776,34.7114,22538877.427615,0
+VWO.US,D,20140918,000000,34.8135,34.9243,34.7354,34.7904,8881828.1900425,0
+VWO.US,D,20140919,000000,34.8935,34.9446,34.429,34.5292,12571526.485718,0
+VWO.US,D,20140922,000000,34.2729,34.2932,33.8779,34.0195,10718237.253121,0
+VWO.US,D,20140923,000000,33.9578,34.0822,33.7631,33.7998,12101342.26309,0
+VWO.US,D,20140924,000000,34.0195,34.3693,33.8827,34.3269,30970693.332514,0
+VWO.US,D,20140925,000000,33.7834,33.7892,33.4472,33.5348,13412144.606716,0
+VWO.US,D,20140926,000000,33.5348,33.8827,33.5262,33.7506,13038605.736797,0
+VWO.US,D,20140929,000000,32.9479,33.1908,32.8854,33.026,12366862.991799,0
+VWO.US,D,20140930,000000,32.973,33.1551,32.8786,33.0982,21491650.016692,0
+VWO.US,D,20141001,000000,32.9875,32.9875,32.4421,32.4633,20731838.987784,0
+VWO.US,D,20141002,000000,32.5355,32.8535,32.1636,32.6618,17516016.219482,0
+VWO.US,D,20141003,000000,32.7571,33.0192,32.6368,32.9306,13630462.918692,0
+VWO.US,D,20141006,000000,33.715,33.7594,33.4625,33.5184,17096595.998599,0
+VWO.US,D,20141007,000000,33.5097,33.5445,33.1908,33.1908,11363896.991805,0
+VWO.US,D,20141008,000000,33.2641,33.7892,32.8988,33.6996,25211055.169163,0
+VWO.US,D,20141009,000000,33.6225,33.6302,33.1456,33.2332,21301724.760048,0
+VWO.US,D,20141010,000000,32.9807,32.9942,32.4633,32.4777,18324362.146228,0
+VWO.US,D,20141013,000000,33.0597,33.3363,32.8621,32.8786,16977098.179827,0
+VWO.US,D,20141014,000000,32.9229,33.2573,32.7725,33.026,27599731.989141,0
+VWO.US,D,20141015,000000,32.4633,32.7023,31.8514,32.5654,28839633.677306,0
+VWO.US,D,20141016,000000,31.8138,32.6136,31.7405,32.2426,24974895.72388,0
+VWO.US,D,20141017,000000,32.4565,32.8854,32.4565,32.653,18373669.135922,0
+VWO.US,D,20141020,000000,32.5577,32.734,32.5085,32.6772,15241379.649636,0
+VWO.US,D,20141021,000000,32.5731,32.9807,32.5731,32.8295,15162236.083411,0
+VWO.US,D,20141022,000000,32.7571,32.8535,32.4633,32.5654,13544236.655002,0
+VWO.US,D,20141023,000000,32.6136,32.7725,32.5432,32.6001,15519453.097545,0
+VWO.US,D,20141024,000000,32.6618,33.0425,32.6136,32.9055,12922049.961587,0
+VWO.US,D,20141027,000000,32.2561,32.5818,32.1935,32.5654,17081709.361949,0
+VWO.US,D,20141028,000000,32.9306,33.3122,32.9306,33.2486,13960546.715548,0
+VWO.US,D,20141029,000000,33.4317,33.5599,33.0192,33.184,23115751.461379,0
+VWO.US,D,20141030,000000,33.3363,33.6996,33.3122,33.5676,13012162.628503,0
+VWO.US,D,20141031,000000,33.7246,33.9077,33.6707,33.8374,14643085.255671,0
+VWO.US,D,20141103,000000,33.7246,33.7594,33.5097,33.606,13190475.374576,0
+VWO.US,D,20141104,000000,33.606,33.6707,33.423,33.6359,12553244.305316,0
+VWO.US,D,20141105,000000,33.4384,33.4875,33.2573,33.4384,14428669.951045,0
+VWO.US,D,20141106,000000,33.2486,33.2872,32.9566,32.9652,15030008.088844,0
+VWO.US,D,20141107,000000,33.0116,33.1772,32.9807,33.1772,12033922.247527,0
+VWO.US,D,20141110,000000,33.5029,33.5029,33.184,33.1976,7708546.4061225,0
+VWO.US,D,20141111,000000,33.1696,33.2958,33.1166,33.2573,7756534.4055635,0
+VWO.US,D,20141112,000000,33.2236,33.3854,33.1311,33.1619,12647911.691523,0
+VWO.US,D,20141113,000000,33.3363,33.3363,33.0029,33.0828,7214996.027286,0
+VWO.US,D,20141114,000000,33.0751,33.4317,33.0751,33.4317,11757145.996955,0
+VWO.US,D,20141117,000000,33.0674,33.0982,32.9652,33.0116,10965337.779631,0
+VWO.US,D,20141118,000000,33.0337,33.2062,33.0116,33.1772,12897318.116021,0
+VWO.US,D,20141119,000000,33.1368,33.344,32.9942,33.2428,14117222.210025,0
+VWO.US,D,20141120,000000,33.2428,33.3363,33.1311,33.184,6757869.9119412,0
+VWO.US,D,20141121,000000,33.9781,34.2267,33.8991,34.2093,25639508.034551,0
+VWO.US,D,20141124,000000,34.059,34.0822,33.9077,33.9462,8637931.2220777,0
+VWO.US,D,20141125,000000,33.9945,34.0032,33.6938,33.7246,11340937.636681,0
+VWO.US,D,20141126,000000,34.0032,34.1197,33.9559,34.0745,12380705.644032,0
+VWO.US,D,20141128,000000,33.715,33.7246,33.423,33.4625,11236186.357247,0
+VWO.US,D,20141201,000000,33.0982,33.0982,32.787,32.8535,19565360.744463,0
+VWO.US,D,20141202,000000,32.9566,33.0029,32.8295,32.8362,13120493.134831,0
+VWO.US,D,20141203,000000,32.9652,33.0982,32.9229,33.0029,14033030.989518,0
+VWO.US,D,20141204,000000,33.0906,33.107,32.9142,32.9652,11243269.054712,0
+VWO.US,D,20141205,000000,32.8448,33.0192,32.7494,32.9393,11937626.61922,0
+VWO.US,D,20141208,000000,32.7571,32.8044,32.338,32.4074,11043731.046916,0
+VWO.US,D,20141209,000000,31.9265,32.0605,31.8283,32.0421,13802004.294662,0
+VWO.US,D,20141210,000000,32.0122,32.0421,31.5574,31.5844,23795353.146728,0
+VWO.US,D,20141211,000000,31.4409,31.6133,31.2558,31.2886,26097185.199324,0
+VWO.US,D,20141212,000000,31.2337,31.2558,30.8135,30.8212,17214253.872666,0
+VWO.US,D,20141215,000000,30.7326,30.801,30.0455,30.1987,28686797.886949,0
+VWO.US,D,20141216,000000,29.7353,30.4551,29.5965,29.9261,40621450.292114,0
+VWO.US,D,20141217,000000,30.1304,31.2741,30.1304,30.851,56560727.298354,0
+VWO.US,D,20141218,000000,31.3686,31.4968,31.1132,31.3272,25982362.479759,0
+VWO.US,D,20141219,000000,31.385,31.5989,31.3338,31.4803,26488088.871689,0
+VWO.US,D,20141222,000000,31.7435,31.94,31.7367,31.889,23091334.056447,0
+VWO.US,D,20141223,000000,31.7213,31.7213,31.4524,31.6336,22020681.337116,0
+VWO.US,D,20141224,000000,31.6258,31.729,31.5237,31.6972,8783907.4329114,0
+VWO.US,D,20141226,000000,31.9236,32.1116,31.9149,31.9149,8806266.9639861,0
+VWO.US,D,20141229,000000,31.9824,32.074,31.7859,31.8109,18749834.571011,0
+VWO.US,D,20141230,000000,31.8109,31.9746,31.7791,31.8966,21715857.604583,0
+VWO.US,D,20141231,000000,32.0239,32.0672,31.8408,31.8966,16514768.74652,0
+VWO.US,D,20150102,000000,31.8474,31.8474,31.4582,31.5276,22389318.876613,0
+VWO.US,D,20150105,000000,31.4226,31.4226,30.9812,31.0275,21751261.752088,0
+VWO.US,D,20150106,000000,31.068,31.171,30.7239,30.8771,17288221.102634,0
+VWO.US,D,20150107,000000,31.4427,31.6258,31.3551,31.5874,14517398.248961,0
+VWO.US,D,20150108,000000,32.0095,32.232,31.9824,32.1183,12542566.814587,0
+VWO.US,D,20150109,000000,32.1183,32.1616,31.8408,31.9593,11467795.234268,0
+VWO.US,D,20150112,000000,31.8244,31.8813,31.5941,31.6721,13338297.756661,0
+VWO.US,D,20150113,000000,32.1048,32.2002,31.6336,31.8966,18022452.437794,0
+VWO.US,D,20150114,000000,31.6095,31.834,31.4997,31.7791,18537133.642387,0
+VWO.US,D,20150115,000000,32.2406,32.3274,31.8408,31.8735,20968272.401146,0
+VWO.US,D,20150116,000000,31.8109,32.2157,31.8109,32.1925,17973366.490526,0
+VWO.US,D,20150120,000000,32.1048,32.1116,31.9525,32.0827,19663761.983487,0
+VWO.US,D,20150121,000000,32.3592,32.838,32.3544,32.7966,19363391.269976,0
+VWO.US,D,20150122,000000,33.0694,33.5059,32.8998,33.4914,19150248.256499,0
+VWO.US,D,20150123,000000,33.3084,33.3816,33.187,33.2003,14286090.321722,0
+VWO.US,D,20150126,000000,33.0771,33.3556,33.0366,33.2447,11300093.562419,0
+VWO.US,D,20150127,000000,32.8709,33.158,32.8131,33.0694,10687990.762231,0
+VWO.US,D,20150128,000000,33.029,33.0771,32.629,32.6781,10375312.240377,0
+VWO.US,D,20150129,000000,32.788,32.788,32.3736,32.7118,23965545.437467,0
+VWO.US,D,20150130,000000,32.0904,32.232,31.8167,31.834,27662373.129711,0
+VWO.US,D,20150202,000000,32.2002,32.4864,32.1048,32.3987,20004742.237982,0
+VWO.US,D,20150203,000000,32.7033,33.0048,32.6781,32.974,26169768.060293,0
+VWO.US,D,20150204,000000,32.838,33.0771,32.7195,32.7494,10886792.999698,0
+VWO.US,D,20150205,000000,32.735,33.0221,32.6945,32.9961,14077962.792032,0
+VWO.US,D,20150206,000000,32.4922,32.6859,32.3544,32.4556,24746874.375816,0
+VWO.US,D,20150209,000000,32.3909,32.5085,32.3274,32.416,9092652.852437,0
+VWO.US,D,20150210,000000,32.3592,32.3909,32.2157,32.3592,10456894.537597,0
+VWO.US,D,20150211,000000,32.1183,32.2888,31.9468,32.2157,10991604.469087,0
+VWO.US,D,20150212,000000,32.6001,33.0135,32.5355,32.9672,15694428.414309,0
+VWO.US,D,20150213,000000,33.0935,33.3315,33.0857,33.2987,11815790.731967,0
+VWO.US,D,20150217,000000,33.2515,33.2746,32.9499,33.1937,14084923.034069,0
+VWO.US,D,20150218,000000,33.1252,33.2746,32.9961,33.2274,11191962.305602,0
+VWO.US,D,20150219,000000,33.0135,33.2668,32.9326,33.1252,11419986.76694,0
+VWO.US,D,20150220,000000,33.0135,33.3391,32.894,33.291,11981744.819563,0
+VWO.US,D,20150223,000000,33.1252,33.2003,32.8872,32.974,10151786.459407,0
+VWO.US,D,20150224,000000,33.0935,33.5059,32.9586,33.4278,18030536.571605,0
+VWO.US,D,20150225,000000,33.2987,33.4192,33.237,33.3161,21772029.362589,0
+VWO.US,D,20150226,000000,33.3161,33.3739,33.2611,33.291,11147341.83045,0
+VWO.US,D,20150227,000000,33.291,33.5059,33.2515,33.3161,10104951.40896,0
+VWO.US,D,20150302,000000,33.2611,33.2746,33.1311,33.2668,13044059.154405,0
+VWO.US,D,20150303,000000,32.9961,33.0694,32.9249,32.9672,12939047.397746,0
+VWO.US,D,20150304,000000,32.6627,32.6694,32.3909,32.5818,11107620.610204,0
+VWO.US,D,20150305,000000,32.629,32.653,32.3909,32.5182,13511295.106924,0
+VWO.US,D,20150306,000000,32.2541,32.2976,31.9149,31.9911,14775114.000727,0
+VWO.US,D,20150309,000000,32.0095,32.0239,31.8561,31.8649,14611504.20816,0
+VWO.US,D,20150310,000000,31.4351,31.4668,31.2019,31.2019,13872638.24635,0
+VWO.US,D,20150311,000000,31.3232,31.5074,31.2674,31.4524,18322411.161432,0
+VWO.US,D,20150312,000000,31.8023,31.8966,31.3205,31.3205,14342134.43551,0
+VWO.US,D,20150313,000000,31.4043,31.4043,31.0727,31.2432,14291946.389383,0
+VWO.US,D,20150316,000000,31.4843,31.6509,31.4668,31.6095,10984034.025423,0
+VWO.US,D,20150317,000000,31.5363,31.889,31.4997,31.8109,27652554.9025,0
+VWO.US,D,20150318,000000,31.7859,32.735,31.729,32.629,19828252.832486,0
+VWO.US,D,20150319,000000,32.3197,32.3274,31.967,32.0576,17646273.511853,0
+VWO.US,D,20150320,000000,32.3592,32.6001,32.337,32.4556,12136190.172376,0
+VWO.US,D,20150323,000000,32.5654,32.629,32.4333,32.5489,13438150.818947,0
+VWO.US,D,20150324,000000,32.629,32.7195,32.5654,32.6781,12431662.668741,0
+VWO.US,D,20150325,000000,32.6869,32.6869,32.1116,32.1116,15073296.08289,0
+VWO.US,D,20150326,000000,32.0827,32.0827,31.7849,31.9304,19376715.043273,0
+VWO.US,D,20150327,000000,31.967,32.074,31.9044,32.0007,14507172.182906,0
+VWO.US,D,20150330,000000,32.3909,32.7436,32.3062,32.654,11220524.515468,0
+VWO.US,D,20150331,000000,32.5095,32.6791,32.416,32.63,9991403.0560592,0
+VWO.US,D,20150401,000000,32.9682,33.1503,32.894,33.0713,24028818.572581,0
+VWO.US,D,20150402,000000,33.3333,33.6437,33.2929,33.582,10204129.92863,0
+VWO.US,D,20150406,000000,33.8836,34.1852,33.8441,33.9867,12351143.035579,0
+VWO.US,D,20150407,000000,33.9723,34.0927,33.9001,33.9086,10034297.739873,0
+VWO.US,D,20150408,000000,34.642,34.7807,34.4657,34.5948,15095839.297108,0
+VWO.US,D,20150409,000000,34.9446,35.0977,34.8039,35.0428,16833922.877485,0
+VWO.US,D,20150410,000000,34.8588,34.9928,34.7635,34.9677,20260339.925935,0
+VWO.US,D,20150413,000000,35.091,35.2105,34.8184,34.8492,12318953.861956,0
+VWO.US,D,20150414,000000,34.8492,35.0362,34.6892,34.9446,10660786.977417,0
+VWO.US,D,20150415,000000,34.9446,35.1778,34.8415,35.1547,9629961.3296348,0
+VWO.US,D,20150416,000000,35.277,35.648,35.2028,35.4726,11617172.177644,0
+VWO.US,D,20150417,000000,34.7461,34.8337,34.5389,34.7461,19798799.18861,0
+VWO.US,D,20150420,000000,34.6815,34.7306,34.6024,34.6343,9097479.464292,0
+VWO.US,D,20150421,000000,34.9928,35.0669,34.8848,34.909,16762872.784892,0
+VWO.US,D,20150422,000000,35.1547,35.3223,35.0428,35.3165,9984815.3690982,0
+VWO.US,D,20150423,000000,35.0669,35.5854,35.0573,35.489,12837229.859812,0
+VWO.US,D,20150424,000000,35.675,35.6981,35.6085,35.6663,11791553.896905,0
+VWO.US,D,20150427,000000,35.7704,35.9284,35.7704,35.8186,15484987.083156,0
+VWO.US,D,20150428,000000,35.9284,35.9939,35.7704,35.9043,11365166.16968,0
+VWO.US,D,20150429,000000,35.569,35.6663,35.3935,35.5198,16814876.907291,0
+VWO.US,D,20150430,000000,35.2433,35.2838,35.0187,35.0496,15984730.800962,0
+VWO.US,D,20150501,000000,35.1778,35.3445,35.0573,35.2588,20129329.22135,0
+VWO.US,D,20150504,000000,35.3223,35.4726,35.2491,35.4321,11697845.398969,0
+VWO.US,D,20150505,000000,35.2588,35.3002,35.0428,35.0669,10276651.561884,0
+VWO.US,D,20150506,000000,35.1064,35.1547,34.5389,34.6024,14991253.021176,0
+VWO.US,D,20150507,000000,34.429,34.5678,34.3153,34.5524,12786643.314664,0
+VWO.US,D,20150508,000000,35.0013,35.2249,34.9243,35.0814,13161247.961916,0
+VWO.US,D,20150511,000000,35.091,35.1459,34.7306,34.7461,8405434.0243188,0
+VWO.US,D,20150512,000000,34.5023,34.7404,34.4599,34.6497,7795185.697445,0
+VWO.US,D,20150513,000000,34.9928,35.0496,34.6988,34.7404,11144864.702413,0
+VWO.US,D,20150514,000000,34.8992,35.1064,34.8848,35.0669,9516266.6528743,0
+VWO.US,D,20150515,000000,35.0977,35.4321,35.0428,35.4254,14400759.453121,0
+VWO.US,D,20150518,000000,35.2491,35.2914,35.0669,35.0814,11335556.862123,0
+VWO.US,D,20150519,000000,35.1778,35.1932,35.0746,35.1624,10352571.852164,0
+VWO.US,D,20150520,000000,35.0362,35.2105,34.9368,35.1142,12167678.859437,0
+VWO.US,D,20150521,000000,34.8848,35.0362,34.8492,35.0101,11481290.237615,0
+VWO.US,D,20150522,000000,35.1701,35.2173,35.0428,35.0977,12345002.622261,0
+VWO.US,D,20150526,000000,34.9446,34.9446,34.4657,34.5775,10972348.871803,0
+VWO.US,D,20150527,000000,34.4049,34.7075,34.3221,34.6651,11036283.05868,0
+VWO.US,D,20150528,000000,34.139,34.2112,33.9791,34.1766,11873925.927865,0
+VWO.US,D,20150529,000000,34.1091,34.1477,33.7979,33.8055,11971137.89637,0
+VWO.US,D,20150601,000000,33.9337,33.9636,33.66,33.7834,15468209.651665,0
+VWO.US,D,20150602,000000,33.7506,34.0446,33.6996,33.9001,14954854.701631,0
+VWO.US,D,20150603,000000,33.66,33.8441,33.6292,33.7333,24010156.572797,0
+VWO.US,D,20150604,000000,33.478,33.5589,33.1956,33.239,13341732.735212,0
+VWO.US,D,20150605,000000,33.0231,33.2197,32.8882,33.0791,10473414.605135,0
+VWO.US,D,20150608,000000,33.1416,33.1657,33.0385,33.0626,11912272.118932,0
+VWO.US,D,20150609,000000,32.894,32.9421,32.789,32.8226,12011043.837516,0
+VWO.US,D,20150610,000000,33.1812,33.3844,33.1416,33.3007,10068073.645279,0
+VWO.US,D,20150611,000000,33.1744,33.239,33.0462,33.1657,9766816.6865461,0
+VWO.US,D,20150612,000000,33.1879,33.2611,33.1031,33.1744,16050987.489953,0
+VWO.US,D,20150615,000000,32.814,32.8641,32.7128,32.839,12208610.105359,0
+VWO.US,D,20150616,000000,32.7745,32.9345,32.7128,32.9085,9189611.6080222,0
+VWO.US,D,20150617,000000,32.894,33.2611,32.7195,33.1195,18377730.920227,0
+VWO.US,D,20150618,000000,33.3007,33.502,33.2611,33.4143,21726878.593166,0
+VWO.US,D,20150619,000000,33.239,33.317,33.1117,33.1117,21026986.665935,0
+VWO.US,D,20150622,000000,33.582,33.6437,33.5164,33.5425,13082217.511299,0
+VWO.US,D,20150623,000000,33.6996,33.876,33.6841,33.8441,9125951.3892231,0
+VWO.US,D,20150624,000000,33.8441,33.9337,33.66,33.6698,12875561.52227,0
+VWO.US,D,20150625,000000,33.7506,33.7739,33.5242,33.5512,12343375.41792,0
+VWO.US,D,20150626,000000,33.2631,33.4086,33.1976,33.2409,10539894.412068,0
+VWO.US,D,20150629,000000,32.7715,32.8295,32.4893,32.5056,23575152.341976,0
+VWO.US,D,20150630,000000,33.1205,33.1272,32.8371,32.9411,25317060.060105,0
+VWO.US,D,20150701,000000,33.0954,33.1513,32.8458,32.9411,20427408.565484,0
+VWO.US,D,20150702,000000,33.1339,33.2708,33.0385,33.0954,11312780.152385,0
+VWO.US,D,20150706,000000,32.233,32.4363,32.0306,32.1751,18552412.551512,0
+VWO.US,D,20150707,000000,31.5295,31.7164,31.0564,31.6838,23425247.179845,0
+VWO.US,D,20150708,000000,30.7683,30.9041,30.483,30.5168,26356319.5661,0
+VWO.US,D,20150709,000000,31.4216,31.5815,31.1277,31.1374,22944367.824605,0
+VWO.US,D,20150710,000000,31.8774,32.0971,31.7463,32.0152,20664067.172303,0
+VWO.US,D,20150713,000000,32.2002,32.2898,32.1366,32.2166,25979559.495752,0
+VWO.US,D,20150714,000000,32.153,32.3293,32.0662,32.2994,13525907.775496,0
+VWO.US,D,20150715,000000,32.1106,32.1452,31.886,31.9024,13784522.225578,0
+VWO.US,D,20150716,000000,32.2483,32.3293,32.1616,32.2802,9232772.9956082,0
+VWO.US,D,20150717,000000,32.3756,32.4007,32.2416,32.2715,10382663.717131,0
+VWO.US,D,20150720,000000,32.0384,32.1452,31.861,32.073,12352595.896598,0
+VWO.US,D,20150721,000000,32.2002,32.2551,32.073,32.0817,10791815.323887,0
+VWO.US,D,20150722,000000,31.8148,31.8436,31.6114,31.6539,11563458.868032,0
+VWO.US,D,20150723,000000,31.6114,31.6597,31.3446,31.3869,11654049.941324,0
+VWO.US,D,20150724,000000,31.1527,31.1624,30.7838,30.9379,12161363.065038,0
+VWO.US,D,20150727,000000,30.3472,30.3973,30.1555,30.2421,20572231.827323,0
+VWO.US,D,20150728,000000,30.4127,30.5341,30.2335,30.5341,22337030.408558,0
+VWO.US,D,20150729,000000,30.5572,30.9379,30.4753,30.8144,16077027.948193,0
+VWO.US,D,20150730,000000,30.5968,30.6449,30.4214,30.6217,12730105.228129,0
+VWO.US,D,20150731,000000,30.8849,31.0236,30.7489,30.8781,20045808.392427,0
+VWO.US,D,20150803,000000,30.5514,30.5881,30.2508,30.3712,17241909.082153,0
+VWO.US,D,20150804,000000,30.6122,30.7163,30.3616,30.4666,15425759.12822,0
+VWO.US,D,20150805,000000,30.7326,30.8232,30.4513,30.5003,14579785.138852,0
+VWO.US,D,20150806,000000,30.3375,30.3973,30.1756,30.2835,15630319.884109,0
+VWO.US,D,20150807,000000,30.2749,30.3973,30.1901,30.2508,18647224.186064,0
+VWO.US,D,20150810,000000,30.3973,30.8385,30.3973,30.7683,12000529.274775,0
+VWO.US,D,20150811,000000,30.1555,30.1844,29.8479,30.1044,16766936.644712,0
+VWO.US,D,20150812,000000,29.5598,29.6467,29.396,29.6369,26696594.145242,0
+VWO.US,D,20150813,000000,29.662,29.7516,29.5232,29.5811,13083905.943354,0
+VWO.US,D,20150814,000000,29.6467,29.7516,29.6206,29.6697,10533939.757408,0
+VWO.US,D,20150817,000000,29.2824,29.3884,29.1706,29.3576,13693352.083394,0
+VWO.US,D,20150818,000000,29.0251,29.0984,28.9268,29.0174,13063557.587032,0
+VWO.US,D,20150819,000000,28.8247,28.9268,28.3881,28.6252,63302549.322588,0
+VWO.US,D,20150820,000000,28.2504,28.3476,28.1376,28.1877,30291594.959731,0
+VWO.US,D,20150821,000000,27.8408,27.8717,27.2838,27.2838,35460402.283721,0
+VWO.US,D,20150824,000000,25.2997,26.7288,24.898,25.9387,71067161.635414,0
+VWO.US,D,20150825,000000,27.518,27.5826,26.2855,26.2933,57595897.000582,0
+VWO.US,D,20150826,000000,26.9138,27.2356,26.3905,27.2038,51941989.760094,0
+VWO.US,D,20150827,000000,27.9159,28.3159,27.4795,28.3015,41483003.10263,0
+VWO.US,D,20150828,000000,27.9382,28.1068,27.7531,27.8899,47400622.25986,0
+VWO.US,D,20150831,000000,27.6288,27.9208,27.3995,27.8331,44911460.383054,0
+VWO.US,D,20150901,000000,27.069,27.2038,26.6227,26.7451,47811263.049159,0
+VWO.US,D,20150902,000000,27.1064,27.1585,26.7923,27.1489,34819310.755182,0
+VWO.US,D,20150903,000000,27.1817,27.6076,27.1654,27.2665,30174569.080207,0
+VWO.US,D,20150904,000000,26.6651,26.7847,26.2855,26.4146,40565053.340649,0
+VWO.US,D,20150908,000000,27.1817,27.3166,27.069,27.3011,33980908.247237,0
+VWO.US,D,20150909,000000,27.8177,27.8331,27.1238,27.1489,28903803.43522,0
+VWO.US,D,20150910,000000,27.1064,27.5267,27.0863,27.3484,21963993.813448,0
+VWO.US,D,20150911,000000,27.2925,27.463,27.2125,27.4544,24516442.316219,0
+VWO.US,D,20150914,000000,27.3908,27.5016,27.2289,27.4544,19263371.128673,0
+VWO.US,D,20150915,000000,27.4206,27.7839,27.4062,27.7347,14268671.555867,0
+VWO.US,D,20150916,000000,28.0845,28.446,28.0422,28.3804,23824346.02611,0
+VWO.US,D,20150917,000000,28.1241,29.0097,28.0586,28.3804,44035982.937432,0
+VWO.US,D,20150918,000000,28.0586,28.1964,27.6471,27.6886,32051801.46239,0
+VWO.US,D,20150921,000000,27.8177,27.8717,27.6471,27.7531,23372132.656524,0
+VWO.US,D,20150922,000000,27.1817,27.2665,27.0033,27.2125,27459301.556367,0
+VWO.US,D,20150923,000000,27.0863,27.1335,26.7847,26.8021,19978169.409954,0
+VWO.US,D,20150924,000000,26.3905,26.8252,26.2219,26.7519,47207779.865842,0
+VWO.US,D,20150925,000000,27.0392,27.1027,26.6305,26.7047,30460655.056634,0
+VWO.US,D,20150928,000000,26.4109,26.4676,26.0523,26.1092,32882832.776182,0
+VWO.US,D,20150929,000000,26.2055,26.4435,26.1168,26.3212,21926541.131906,0
+VWO.US,D,20150930,000000,26.9649,27.0902,26.7933,27.0314,31003692.995034,0
+VWO.US,D,20151001,000000,27.2337,27.2751,26.8994,27.121,27995195.569587,0
+VWO.US,D,20151002,000000,26.9996,27.8398,26.907,27.8321,30780160.987517,0
+VWO.US,D,20151005,000000,28.1578,28.4277,28.1096,28.3862,25536461.791298,0
+VWO.US,D,20151006,000000,28.3284,28.4209,28.1819,28.313,23363342.847362,0
+VWO.US,D,20151007,000000,28.9172,29.2592,28.8112,29.0164,31175645.323121,0
+VWO.US,D,20151008,000000,28.8757,29.4153,28.8198,29.3912,24264811.976605,0
+VWO.US,D,20151009,000000,29.5156,29.6746,29.3335,29.4241,18019148.216735,0
+VWO.US,D,20151012,000000,29.5387,29.5483,29.2197,29.2592,13209464.268089,0
+VWO.US,D,20151013,000000,28.9094,29.1388,28.7196,28.736,20021263.343278,0
+VWO.US,D,20151014,000000,28.9499,29.1224,28.8834,28.9577,25563278.492426,0
+VWO.US,D,20151015,000000,29.4241,29.662,29.2439,29.6186,16773320.931131,0
+VWO.US,D,20151016,000000,29.5656,29.7362,29.4241,29.7102,18711169.788278,0
+VWO.US,D,20151019,000000,29.4153,29.4413,29.2505,29.4067,14605509.080943,0
+VWO.US,D,20151020,000000,29.3335,29.4326,29.2505,29.3431,16382321.785042,0
+VWO.US,D,20151021,000000,29.2294,29.2351,28.9172,28.9172,22077484.051908,0
+VWO.US,D,20151022,000000,29.267,29.61,29.267,29.5483,16995505.928931,0
+VWO.US,D,20151023,000000,29.7757,29.8316,29.5955,29.7439,16553216.637859,0
+VWO.US,D,20151026,000000,29.5571,29.5955,29.3845,29.4067,13032285.791367,0
+VWO.US,D,20151027,000000,29.1474,29.187,28.9923,29.1388,30973457.919481,0
+VWO.US,D,20151028,000000,29.1474,29.2852,28.6175,28.8198,27788312.311584,0
+VWO.US,D,20151029,000000,28.501,28.6348,28.444,28.501,16591163.292146,0
+VWO.US,D,20151030,000000,28.6473,28.6656,28.4614,28.4614,19911333.652071,0
+VWO.US,D,20151102,000000,28.7003,29.0164,28.683,29.001,17237512.102056,0
+VWO.US,D,20151103,000000,28.9258,29.4886,28.9094,29.3614,13155617.087711,0
+VWO.US,D,20151104,000000,29.6186,29.6534,29.132,29.1956,17240605.658268,0
+VWO.US,D,20151105,000000,29.1715,29.3691,29.0829,29.2351,13507258.228807,0
+VWO.US,D,20151106,000000,28.6348,28.9335,28.501,28.9094,19370744.822245,0
+VWO.US,D,20151109,000000,28.525,28.6088,28.126,28.231,25923157.355497,0
+VWO.US,D,20151110,000000,28.1183,28.2002,27.9959,28.1578,24425666.522025,0
+VWO.US,D,20151111,000000,28.3698,28.3698,28.1096,28.1906,12170846.096457,0
+VWO.US,D,20151112,000000,28.0865,28.231,27.8629,27.8976,14637894.390803,0
+VWO.US,D,20151113,000000,27.7811,27.7984,27.4399,27.5295,26523879.065121,0
+VWO.US,D,20151116,000000,27.651,28.1328,27.6191,28.126,16912018.308261,0
+VWO.US,D,20151117,000000,28.1491,28.2069,27.9959,28.0933,39386498.708989,0
+VWO.US,D,20151118,000000,28.0268,28.3457,27.969,28.313,21310425.322034,0
+VWO.US,D,20151119,000000,28.4277,28.5923,28.3959,28.525,19729054.595417,0
+VWO.US,D,20151120,000000,28.7533,28.9499,28.7062,28.7697,16831347.162451,0
+VWO.US,D,20151123,000000,28.6571,28.736,28.471,28.5326,24102121.637511,0
+VWO.US,D,20151124,000000,28.3457,28.6571,28.2465,28.6088,22289628.742313,0
+VWO.US,D,20151125,000000,28.4354,28.4354,28.2629,28.3862,17536708.073659,0
+VWO.US,D,20151127,000000,27.9959,28.0442,27.7252,27.7666,14510094.509069,0
+VWO.US,D,20151130,000000,27.7107,27.8456,27.6423,27.8071,25360191.352713,0
+VWO.US,D,20151201,000000,27.9294,28.019,27.8552,27.969,30791746.516382,0
+VWO.US,D,20151202,000000,27.889,27.9382,27.5806,27.6933,25442002.994422,0
+VWO.US,D,20151203,000000,27.8321,27.8793,27.4804,27.6115,22354112.940862,0
+VWO.US,D,20151204,000000,27.4216,27.7887,27.3656,27.7165,26070939.265026,0
+VWO.US,D,20151207,000000,27.5719,27.5719,27.2404,27.3233,21447038.881361,0
+VWO.US,D,20151208,000000,26.7673,27.0159,26.6883,26.9996,33508632.9425,0
+VWO.US,D,20151209,000000,27.2105,27.2105,26.7191,26.8031,27858702.390172,0
+VWO.US,D,20151210,000000,26.695,26.777,26.4821,26.5351,22494679.319917,0
+VWO.US,D,20151211,000000,25.9926,26.0273,25.742,25.7776,43015640.719656,0
+VWO.US,D,20151214,000000,26.0754,26.2315,25.8383,26.2055,42333586.812458,0
+VWO.US,D,20151215,000000,26.51,26.7125,26.51,26.5881,30974680.398253,0
+VWO.US,D,20151216,000000,26.7519,27.202,26.6305,27.0392,33765277.728145,0
+VWO.US,D,20151217,000000,27.1943,27.2337,26.8031,26.8031,31598390.52022,0
+VWO.US,D,20151218,000000,26.7856,26.8743,26.6565,26.6642,31700240.228649,0
+VWO.US,D,20151221,000000,26.8579,26.936,26.6719,26.8482,34106223.73663,0
+VWO.US,D,20151222,000000,26.8347,27.0651,26.8261,27.0564,28860803.937861,0
+VWO.US,D,20151223,000000,27.2858,27.4765,27.2501,27.4592,32083897.237804,0
+VWO.US,D,20151224,000000,27.3416,27.4515,27.3175,27.3774,10419872.525573,0
+VWO.US,D,20151228,000000,27.2424,27.278,27.0979,27.2356,26942629.932179,0
+VWO.US,D,20151229,000000,27.2944,27.3416,27.1952,27.2212,19283303.344089,0
+VWO.US,D,20151230,000000,26.9582,27.0399,26.8261,26.8425,23052163.88563,0
+VWO.US,D,20151231,000000,26.8482,27.0073,26.8058,26.8482,22824766.230046,0
+VWO.US,D,20160104,000000,26.1399,26.167,25.8731,26.0879,33032702.654545,0
+VWO.US,D,20160105,000000,26.1843,26.244,26.0802,26.1467,21518757.290024,0
+VWO.US,D,20160106,000000,25.7131,25.8297,25.5696,25.6795,24053084.464863,0
+VWO.US,D,20160107,000000,25.0213,25.3383,24.8324,24.846,36078088.221251,0
+VWO.US,D,20160108,000000,25.0213,25.1003,24.5954,24.6261,39271543.156416,0
+VWO.US,D,20160111,000000,24.7591,24.8073,24.3073,24.5183,27953660.348584,0
+VWO.US,D,20160112,000000,24.7591,24.8555,24.4104,24.6108,22185377.662173,0
+VWO.US,D,20160113,000000,24.8161,24.9124,24.2571,24.3303,31429980.059745,0
+VWO.US,D,20160114,000000,24.3554,24.7235,24.1597,24.6445,34598731.168806,0
+VWO.US,D,20160115,000000,23.6838,23.8148,23.3436,23.6076,37216358.130141,0
+VWO.US,D,20160119,000000,24.2012,24.2321,23.7493,23.9372,33099995.02589,0
+VWO.US,D,20160120,000000,23.4043,23.6346,22.9678,23.439,45971468.819908,0
+VWO.US,D,20160121,000000,23.3773,23.8061,23.2231,23.4765,43127694.701224,0
+VWO.US,D,20160122,000000,24.1684,24.2927,24.0336,24.2754,33743972.559067,0
+VWO.US,D,20160125,000000,24.0413,24.1916,23.8456,23.8697,28300485.255404,0
+VWO.US,D,20160126,000000,23.9853,24.2493,23.9575,24.2177,24286307.055373,0
+VWO.US,D,20160127,000000,24.1684,24.4528,23.9527,24.0606,32962838.719197,0
+VWO.US,D,20160128,000000,24.4614,24.6069,24.2523,24.445,29302035.753664,0
+VWO.US,D,20160129,000000,24.9451,25.3393,24.9027,25.3055,32802765.605452,0
+VWO.US,D,20160201,000000,24.8786,25.1359,24.8073,25.0531,30151270.37826,0
+VWO.US,D,20160202,000000,24.6358,24.6879,24.2359,24.3063,36200639.123677,0
+VWO.US,D,20160203,000000,24.5867,24.9797,24.1684,24.9548,39670301.618101,0
+VWO.US,D,20160204,000000,25.1359,25.4318,24.9548,25.1272,35712527.63384,0
+VWO.US,D,20160205,000000,25.0801,25.1359,24.7785,24.8651,26287288.950321,0
+VWO.US,D,20160208,000000,24.5501,24.6493,24.2493,24.5183,25518926.796562,0
+VWO.US,D,20160209,000000,24.0788,24.4614,23.9767,24.2127,29422838.034078,0
+VWO.US,D,20160210,000000,24.4528,24.7167,24.2842,24.2842,30398145.711313,0
+VWO.US,D,20160211,000000,23.8456,24.0788,23.7271,23.9285,40821215.568883,0
+VWO.US,D,20160212,000000,24.1347,24.3477,23.9901,24.3236,17970446.23988,0
+VWO.US,D,20160216,000000,24.8016,24.9451,24.7255,24.895,19004848.001283,0
+VWO.US,D,20160217,000000,25.1099,25.479,25.1099,25.4135,17930228.971371,0
+VWO.US,D,20160218,000000,25.4964,25.556,25.266,25.2892,23194614.832978,0
+VWO.US,D,20160219,000000,25.1619,25.3152,25.0454,25.1851,15687076.937554,0
+VWO.US,D,20160222,000000,25.612,25.823,25.5696,25.8075,13926751.092742,0
+VWO.US,D,20160223,000000,25.5474,25.5628,25.2515,25.2515,18342687.912461,0
+VWO.US,D,20160224,000000,24.8719,25.3238,24.7292,25.2515,32607182.4929,0
+VWO.US,D,20160225,000000,25.1359,25.3305,25.0048,25.2892,16878949.115964,0
+VWO.US,D,20160226,000000,25.4559,25.4723,25.0222,25.0713,29195813.971328,0
+VWO.US,D,20160229,000000,25.2573,25.4867,25.2111,25.2274,18289116.775677,0
+VWO.US,D,20160301,000000,25.745,26.1892,25.7189,26.1593,22739967.921186,0
+VWO.US,D,20160302,000000,26.2114,26.5727,26.1698,26.5476,25064312.055263,0
+VWO.US,D,20160303,000000,26.563,26.8723,26.5158,26.8357,26277339.965619,0
+VWO.US,D,20160304,000000,27.1315,27.5585,27.0651,27.4255,33974286.314266,0
+VWO.US,D,20160307,000000,27.2125,27.5131,27.1133,27.3686,24933402.013192,0
+VWO.US,D,20160308,000000,27.0979,27.1046,26.8165,26.8897,18137674.69414,0
+VWO.US,D,20160309,000000,27.0651,27.2501,27.0121,27.0651,26803715.663652,0
+VWO.US,D,20160310,000000,27.1729,27.2038,26.6295,27.0005,22427568.556199,0
+VWO.US,D,20160311,000000,27.3937,27.6288,27.385,27.5892,16724939.621456,0
+VWO.US,D,20160314,000000,27.4986,27.6067,27.33,27.4341,13830426.407216,0
+VWO.US,D,20160315,000000,26.9967,27.0033,26.8473,26.9717,14568228.667208,0
+VWO.US,D,20160316,000000,26.7817,27.6085,26.7567,27.5382,16062705.851825,0
+VWO.US,D,20160317,000000,27.8832,28.1925,27.7435,28.098,19291541.066064,0
+VWO.US,D,20160318,000000,28.311,28.4267,28.2513,28.286,20241341.692602,0
+VWO.US,D,20160321,000000,28.3197,28.4701,28.2706,28.4026,13309703.376302,0
+VWO.US,D,20160322,000000,28.1635,28.4315,28.1193,28.2774,20235969.220108,0
+VWO.US,D,20160323,000000,28.098,28.098,27.7927,27.8408,14189956.583643,0
+VWO.US,D,20160324,000000,27.5382,27.8022,27.4486,27.8022,20059494.343222,0
+VWO.US,D,20160328,000000,27.8408,27.8928,27.7397,27.8744,14223022.662666,0
+VWO.US,D,20160329,000000,27.6963,28.1877,27.5873,28.1463,20243243.902779,0
+VWO.US,D,20160330,000000,28.5732,28.7206,28.4651,28.4701,15344644.859799,0
+VWO.US,D,20160331,000000,28.6175,28.6965,28.4103,28.4517,18958535.980803,0
+VWO.US,D,20160401,000000,27.9651,28.5403,27.8582,28.5153,23541442.853072,0
+VWO.US,D,20160404,000000,28.5153,28.5153,28.126,28.1299,10708518.650665,0
+VWO.US,D,20160405,000000,27.7849,27.8494,27.5729,27.6047,20106037.783708,0
+VWO.US,D,20160406,000000,27.5729,27.9573,27.4572,27.9573,14112684.094858,0
+VWO.US,D,20160407,000000,27.5816,27.6211,27.3001,27.3744,13679449.241205,0
+VWO.US,D,20160408,000000,27.9333,28.0162,27.7762,27.8494,17107245.469864,0
+VWO.US,D,20160411,000000,28.2609,28.443,28.205,28.2214,17146527.71853,0
+VWO.US,D,20160412,000000,28.3582,28.7668,28.2128,28.6579,19316499.142845,0
+VWO.US,D,20160413,000000,29.0849,29.1995,29.0106,29.1918,24516017.87325,0
+VWO.US,D,20160414,000000,29.1273,29.135,28.9913,29.0434,15423249.82969,0
+VWO.US,D,20160415,000000,28.9596,29.0347,28.8458,28.869,17571139.84204,0
+VWO.US,D,20160418,000000,28.7369,29.135,28.6927,28.9682,17424840.888509,0
+VWO.US,D,20160419,000000,29.2062,29.4625,29.1831,29.4125,17073688.531368,0
+VWO.US,D,20160420,000000,29.135,29.3884,29.0261,29.2246,13673797.611842,0
+VWO.US,D,20160421,000000,29.1514,29.1514,28.8392,28.9017,17637958.995796,0
+VWO.US,D,20160422,000000,28.869,29.0347,28.7369,28.7958,15965612.187716,0
+VWO.US,D,20160425,000000,28.7206,28.7543,28.5316,28.5664,17155188.845717,0
+VWO.US,D,20160426,000000,28.8044,28.9017,28.7062,28.9017,10608767.28865,0
+VWO.US,D,20160427,000000,28.8217,29.1514,28.7206,29.0849,21793143.58422,0
+VWO.US,D,20160428,000000,28.8217,29.0588,28.7418,28.7813,15570386.253822,0
+VWO.US,D,20160429,000000,28.7813,28.8613,28.4942,28.7206,19013452.051787,0
+VWO.US,D,20160502,000000,28.7128,28.7158,28.5,28.6406,17704893.340676,0
+VWO.US,D,20160503,000000,28.1463,28.205,27.8341,27.8494,18816900.711141,0
+VWO.US,D,20160504,000000,27.7435,27.7531,27.4226,27.4572,22046310.84324,0
+VWO.US,D,20160505,000000,27.6963,27.7618,27.3831,27.4572,12658053.69919,0
+VWO.US,D,20160506,000000,27.331,27.6047,27.331,27.5209,21735218.015412,0
+VWO.US,D,20160509,000000,27.4321,27.4321,27.0178,27.119,16907728.217225,0
+VWO.US,D,20160510,000000,27.3744,27.6442,27.3388,27.6442,19254794.059875,0
+VWO.US,D,20160511,000000,27.6268,27.7531,27.5045,27.5642,9149062.2569959,0
+VWO.US,D,20160512,000000,27.7271,27.7686,27.4005,27.5122,16354193.357966,0
+VWO.US,D,20160513,000000,27.331,27.411,26.9476,27.0208,39158923.59681,0
+VWO.US,D,20160516,000000,27.2568,27.4409,27.2481,27.331,14436930.503693,0
+VWO.US,D,20160517,000000,27.3156,27.3917,27.1142,27.2183,14206696.655849,0
+VWO.US,D,20160518,000000,27.0708,27.3656,26.8473,27.0043,25368629.361956,0
+VWO.US,D,20160519,000000,26.699,26.7606,26.5197,26.6768,17393501.638581,0
+VWO.US,D,20160520,000000,26.9128,27.0708,26.8858,26.9717,24751377.207216,0
+VWO.US,D,20160523,000000,26.8955,27.0795,26.8743,26.9128,19557376.235407,0
+VWO.US,D,20160524,000000,27.119,27.3156,27.0882,27.2337,21984761.42395,0
+VWO.US,D,20160525,000000,27.4804,27.6615,27.4486,27.5479,12631840.973143,0
+VWO.US,D,20160526,000000,27.7531,27.8196,27.595,27.7271,11189523.574606,0
+VWO.US,D,20160527,000000,27.8196,27.8744,27.6268,27.7048,16113462.589264,0
+VWO.US,D,20160531,000000,27.7531,27.888,27.6837,27.7927,28717182.399636,0
+VWO.US,D,20160601,000000,27.7048,27.8341,27.5873,27.7686,20356797.444469,0
+VWO.US,D,20160602,000000,27.7762,28.0162,27.7048,27.9912,15585857.148154,0
+VWO.US,D,20160603,000000,28.311,28.4651,28.1299,28.4267,37938051.274713,0
+VWO.US,D,20160606,000000,28.5076,28.7128,28.5,28.6666,17392075.759267,0
+VWO.US,D,20160607,000000,28.8304,28.9865,28.8044,28.9442,15787396.990882,0
+VWO.US,D,20160608,000000,29.1175,29.2062,29.0685,29.1831,16620499.669383,0
+VWO.US,D,20160609,000000,28.8458,28.8854,28.7369,28.8545,15789276.370386,0
+VWO.US,D,20160610,000000,28.3284,28.368,28.0528,28.1231,16905531.283814,0
+VWO.US,D,20160613,000000,27.8408,28.0074,27.7347,27.7686,20938023.834741,0
+VWO.US,D,20160614,000000,27.7136,27.8225,27.4525,27.6896,26232560.713512,0
+VWO.US,D,20160615,000000,27.9208,28.2185,27.8871,27.9613,17933267.526416,0
+VWO.US,D,20160616,000000,27.5488,27.914,27.3224,27.8774,21799868.25522,0
+VWO.US,D,20160617,000000,27.914,28.0509,27.7955,28.0037,30815468.623541,0
+VWO.US,D,20160620,000000,28.4691,28.6088,28.3824,28.4084,31475692.256176,0
+VWO.US,D,20160621,000000,28.5557,28.7071,28.3824,28.6262,20618651.774622,0
+VWO.US,D,20160622,000000,28.7727,28.8786,28.6175,28.6666,36742764.87291,0
+VWO.US,D,20160623,000000,29.0279,29.397,28.9577,29.3797,18779183.401343,0
+VWO.US,D,20160624,000000,27.7878,28.3544,27.6134,27.7068,40942543.992538,0
+VWO.US,D,20160627,000000,27.6278,27.6548,27.1355,27.4226,43281749.857078,0
+VWO.US,D,20160628,000000,28.0528,28.2021,27.9284,28.1934,21568703.538566,0
+VWO.US,D,20160629,000000,28.7071,28.8873,28.6686,28.8709,19839531.185022,0
+VWO.US,D,20160630,000000,28.9711,29.211,28.8314,29.1629,29310130.265053,0
+VWO.US,D,20160701,000000,29.2775,29.4346,29.2592,29.3797,21831763.743364,0
+VWO.US,D,20160705,000000,28.9288,29.0135,28.7253,28.7881,25858227.958823,0
+VWO.US,D,20160706,000000,28.4507,28.8053,28.3496,28.7968,23634591.999516,0
+VWO.US,D,20160707,000000,28.8949,28.9798,28.5876,28.6743,13504276.750446,0
+VWO.US,D,20160708,000000,28.9894,29.3267,28.9894,29.3103,11509696.7838,0
+VWO.US,D,20160711,000000,29.477,29.6504,29.477,29.5521,18283644.678427,0
+VWO.US,D,20160712,000000,29.956,30.0898,29.8702,30.008,21939501.68995,0
+VWO.US,D,20160713,000000,30.008,30.0185,29.768,29.9645,18404774.890328,0
+VWO.US,D,20160714,000000,30.2112,30.4281,30.1785,30.3607,17608062.229309,0
+VWO.US,D,20160715,000000,30.3106,30.3356,30.1718,30.2614,19868138.018476,0
+VWO.US,D,20160718,000000,30.193,30.5467,30.1573,30.5283,12429320.449226,0
+VWO.US,D,20160719,000000,30.3019,30.353,30.1573,30.2614,12689471.818715,0
+VWO.US,D,20160720,000000,30.3201,30.4772,30.2469,30.4214,8958957.468241,0
+VWO.US,D,20160721,000000,30.379,30.4772,30.2469,30.3356,12868867.984006,0
+VWO.US,D,20160722,000000,30.4281,30.5582,30.3405,30.5379,15813953.214784,0
+VWO.US,D,20160725,000000,30.4608,30.4608,30.2382,30.2875,8685139.8653581,0
+VWO.US,D,20160726,000000,30.405,30.5119,30.3356,30.4686,15306684.71466,0
+VWO.US,D,20160727,000000,30.5033,30.6102,30.2286,30.5119,16715533.38412,0
+VWO.US,D,20160728,000000,30.4946,30.5119,30.3279,30.4946,10303130.991704,0
+VWO.US,D,20160729,000000,30.4772,30.7056,30.379,30.6603,20574726.597244,0
+VWO.US,D,20160801,000000,30.694,30.7335,30.4946,30.5379,13355226.7008,0
+VWO.US,D,20160802,000000,30.5592,30.5659,30.1505,30.379,15549726.570139,0
+VWO.US,D,20160803,000000,30.22,30.5756,30.141,30.5467,17446794.656255,0
+VWO.US,D,20160804,000000,30.6343,30.8261,30.5524,30.694,20699528.396491,0
+VWO.US,D,20160805,000000,30.8906,31.0487,30.8222,31.0304,14879431.497371,0
+VWO.US,D,20160808,000000,31.2144,31.2886,31.1807,31.2317,10319192.370264,0
+VWO.US,D,20160809,000000,31.3455,31.5276,31.3281,31.4379,15274303.555831,0
+VWO.US,D,20160810,000000,31.5526,31.5613,31.2973,31.3628,15622109.143839,0
+VWO.US,D,20160811,000000,31.4631,31.7503,31.4477,31.727,18465527.311575,0
+VWO.US,D,20160812,000000,31.6615,31.7348,31.4968,31.6037,13011533.747233,0
+VWO.US,D,20160815,000000,31.7955,32.0103,31.7955,31.9515,11296172.913184,0
+VWO.US,D,20160816,000000,31.8918,31.8918,31.7039,31.7869,31679951.024525,0
+VWO.US,D,20160817,000000,31.5807,31.7126,31.3358,31.6712,26684945.313148,0
+VWO.US,D,20160818,000000,31.8118,31.9314,31.7598,31.9189,10769082.199979,0
+VWO.US,D,20160819,000000,31.5613,31.7503,31.4379,31.7348,14084153.017729,0
+VWO.US,D,20160822,000000,31.4477,31.4572,31.2452,31.3358,15669149.670344,0
+VWO.US,D,20160823,000000,31.5883,31.6548,31.1672,31.1807,17074894.406014,0
+VWO.US,D,20160824,000000,31.1576,31.3223,31.0689,31.2732,23126380.177487,0
+VWO.US,D,20160825,000000,31.1807,31.2982,31.1402,31.2636,20892264.939205,0
+VWO.US,D,20160826,000000,31.3281,31.6615,30.7818,31.0159,29061883.016095,0
+VWO.US,D,20160829,000000,31.0159,31.307,31.0005,31.2452,11028533.082904,0
+VWO.US,D,20160830,000000,31.2636,31.3888,31.1113,31.198,14673665.904595,0
+VWO.US,D,20160831,000000,31.066,31.0719,30.7596,30.9003,24221985.784811,0
+VWO.US,D,20160901,000000,30.909,31.066,30.8039,31.066,22358614.734503,0
+VWO.US,D,20160902,000000,31.4717,31.5565,31.332,31.5353,22041137.620257,0
+VWO.US,D,20160906,000000,31.967,32.151,31.8359,32.0865,24838168.011187,0
+VWO.US,D,20160907,000000,32.1154,32.151,31.9515,32.0421,18674370.894195,0
+VWO.US,D,20160908,000000,32.1076,32.1741,31.9101,31.9737,28588073.905227,0
+VWO.US,D,20160909,000000,31.5209,31.5526,30.9668,30.9668,20617315.142486,0
+VWO.US,D,20160912,000000,30.6343,31.3117,30.5379,31.2221,22893536.368599,0
+VWO.US,D,20160913,000000,30.7895,30.853,30.2671,30.4521,31220795.054786,0
+VWO.US,D,20160914,000000,30.5765,30.8376,30.5226,30.5524,23702926.279763,0
+VWO.US,D,20160915,000000,30.7442,31.1392,30.6333,31.0371,18274380.613918,0
+VWO.US,D,20160916,000000,30.8212,30.8906,30.5803,30.8289,21961056.958675,0
+VWO.US,D,20160919,000000,31.2144,31.3272,31.0458,31.0891,15068807.780101,0
+VWO.US,D,20160920,000000,31.2992,31.3157,31.094,31.0969,22516010.432942,0
+VWO.US,D,20160921,000000,31.3994,31.8918,31.2645,31.8494,30788202.573255,0
+VWO.US,D,20160922,000000,32.0797,32.1771,31.9015,31.9921,18705349.004383,0
+VWO.US,D,20160923,000000,31.7579,31.835,31.5662,31.5757,13298016.147165,0
+VWO.US,D,20160926,000000,31.3232,31.3859,31.1662,31.1885,11905118.853932,0
+VWO.US,D,20160927,000000,31.3571,31.5304,31.2009,31.516,13832149.08528,0
+VWO.US,D,20160928,000000,31.5912,31.8494,31.3378,31.8253,12116751.929707,0
+VWO.US,D,20160929,000000,31.674,31.7405,31.2057,31.2992,15004340.185679,0
+VWO.US,D,20160930,000000,31.4572,31.6085,31.333,31.5247,23021585.312223,0
+VWO.US,D,20161003,000000,31.5844,31.7772,31.4659,31.7328,28295679.398706,0
+VWO.US,D,20161004,000000,31.7675,31.8494,31.3378,31.4168,21287259.453094,0
+VWO.US,D,20161005,000000,31.7405,31.9361,31.6587,31.8918,14230838.017187,0
+VWO.US,D,20161006,000000,31.7164,31.9149,31.6422,31.8918,16171299.948652,0
+VWO.US,D,20161007,000000,31.9015,31.9555,31.5247,31.7849,20434021.158634,0
+VWO.US,D,20161010,000000,31.9101,32.1106,31.8918,32.0017,10157451.579621,0
+VWO.US,D,20161011,000000,31.5662,31.6008,31.2674,31.4081,22883571.817528,0
+VWO.US,D,20161012,000000,31.3232,31.4891,31.2144,31.3744,14693356.322427,0
+VWO.US,D,20161013,000000,30.9976,31.2943,30.7895,31.1807,15187481.619123,0
+VWO.US,D,20161014,000000,31.4659,31.5276,31.2144,31.2645,16141793.379125,0
+VWO.US,D,20161017,000000,31.2144,31.3117,31.1566,31.2057,15852165.535087,0
+VWO.US,D,20161018,000000,31.7242,31.7935,31.595,31.7579,13977018.008466,0
+VWO.US,D,20161019,000000,31.8765,31.9921,31.7579,31.9275,12161343.347639,0
+VWO.US,D,20161020,000000,31.835,31.9776,31.7483,31.8841,15064645.333282,0
+VWO.US,D,20161021,000000,31.7242,31.9189,31.6828,31.8918,8074104.9180186,0
+VWO.US,D,20161024,000000,32.0961,32.154,31.9515,32.0527,9701233.5024131,0
+VWO.US,D,20161025,000000,32.0113,32.1106,31.9515,32.0267,9361414.4989755,0
+VWO.US,D,20161026,000000,31.7675,31.9256,31.674,31.7935,9679720.7817606,0
+VWO.US,D,20161027,000000,31.8176,31.8176,31.5247,31.5478,21906127.396839,0
+VWO.US,D,20161028,000000,31.5757,31.674,31.2432,31.3744,17164503.760361,0
+VWO.US,D,20161031,000000,31.5478,31.6914,31.4756,31.6258,13214945.705159,0
+VWO.US,D,20161101,000000,31.7405,31.7405,31.122,31.3907,24052232.465651,0
+VWO.US,D,20161102,000000,31.2992,31.3301,30.8859,31.0284,35607309.363364,0
+VWO.US,D,20161103,000000,31.0555,31.1392,30.8453,30.9542,29067449.549312,0
+VWO.US,D,20161104,000000,30.7442,30.8212,30.5611,30.6286,14080276.992083,0
+VWO.US,D,20161107,000000,31.4168,31.6972,31.3232,31.6673,26047244.139572,0
+VWO.US,D,20161108,000000,31.5304,31.9921,31.4553,31.8176,45305499.121944,0
+VWO.US,D,20161109,000000,30.9138,31.3232,30.7479,30.9803,29385917.722325,0
+VWO.US,D,20161110,000000,30.7529,30.7673,29.9405,30.085,42119582.459949,0
+VWO.US,D,20161111,000000,29.5656,29.7449,29.1388,29.53,30287523.835606,0
+VWO.US,D,20161114,000000,29.3816,29.5656,29.1629,29.3884,27341996.519974,0
+VWO.US,D,20161115,000000,29.6321,29.9685,29.5656,29.9405,25251294.230587,0
+VWO.US,D,20161116,000000,29.5571,29.7671,29.5387,29.6968,33124310.730551,0
+VWO.US,D,20161117,000000,29.7671,29.9733,29.6717,29.7063,24663923.275965,0
+VWO.US,D,20161118,000000,29.7805,29.8413,29.5887,29.6398,11059816.293907,0
+VWO.US,D,20161121,000000,29.8682,29.9819,29.8316,29.9328,14721486.825019,0
+VWO.US,D,20161122,000000,30.3173,30.3423,30.1081,30.2586,21315483.353894,0
+VWO.US,D,20161123,000000,29.8682,30.0099,29.8123,29.9655,16605183.400975,0
+VWO.US,D,20161125,000000,30.1256,30.1834,30.0937,30.1256,4514142.9602641,0
+VWO.US,D,20161128,000000,30.2257,30.3683,30.2065,30.2759,14437600.895277,0
+VWO.US,D,20161129,000000,30.2345,30.3587,30.1496,30.2922,9975063.5583904,0
+VWO.US,D,20161130,000000,30.4272,30.4406,30.3173,30.3423,26568632.37328,0
+VWO.US,D,20161201,000000,30.2586,30.2845,29.9578,30.0003,22432495.830567,0
+VWO.US,D,20161202,000000,29.9819,30.1525,29.9578,29.9655,22934920.076953,0
+VWO.US,D,20161205,000000,30.06,30.2065,30.0514,30.168,13441524.569784,0
+VWO.US,D,20161206,000000,30.2759,30.35,30.193,30.2922,23451341.601494,0
+VWO.US,D,20161207,000000,30.4946,30.8068,30.4521,30.7442,18209055.831495,0
+VWO.US,D,20161208,000000,30.7104,30.8954,30.6613,30.8859,12480247.378957,0
+VWO.US,D,20161209,000000,30.6959,30.7895,30.6286,30.7442,11514267.069461,0
+VWO.US,D,20161212,000000,30.485,30.6209,30.3943,30.4946,10009539.950359,0
+VWO.US,D,20161213,000000,30.7027,30.8685,30.6613,30.8068,10490661.103182,0
+VWO.US,D,20161214,000000,30.5467,30.6016,29.8895,29.9174,22174931.59145,0
+VWO.US,D,20161215,000000,29.9078,30.1351,29.8818,30.0514,29805341.056481,0
+VWO.US,D,20161216,000000,30.0253,30.0774,29.7998,29.8682,25347178.906776,0
+VWO.US,D,20161219,000000,29.8644,29.8895,29.6562,29.6649,15612358.37089,0
+VWO.US,D,20161220,000000,29.768,29.7882,29.6881,29.715,16611005.222628,0
+VWO.US,D,20161221,000000,29.7959,29.8325,29.6226,29.6226,15223856.070237,0
+VWO.US,D,20161222,000000,29.3865,29.3865,29.2179,29.346,19363389.19446,0
+VWO.US,D,20161223,000000,29.3624,29.4866,29.3624,29.4866,10894918.643822,0
+VWO.US,D,20161227,000000,29.5647,29.6447,29.5647,29.6321,14456251.479723,0
+VWO.US,D,20161228,000000,29.7882,29.8605,29.742,29.8143,16267184.624842,0
+VWO.US,D,20161229,000000,30.0947,30.3366,30.0947,30.2797,13552558.435365,0
+VWO.US,D,20161230,000000,30.2951,30.3028,30.0532,30.1189,13688683.210735,0
+VWO.US,D,20170103,000000,30.4551,30.6343,30.3288,30.4473,22220711.242143,0
+VWO.US,D,20170104,000000,30.6343,30.7904,30.6064,30.7249,22774311.480147,0
+VWO.US,D,20170105,000000,30.9369,31.0871,30.9225,31.0439,14164322.926487,0
+VWO.US,D,20170106,000000,30.9426,30.9696,30.801,30.9195,16044883.398159,0
+VWO.US,D,20170109,000000,30.8829,30.9514,30.851,30.8685,17538082.06508,0
+VWO.US,D,20170110,000000,31.0351,31.1797,30.9956,31.0351,15061206.2037,0
+VWO.US,D,20170111,000000,31.0439,31.3232,30.908,31.307,16482266.17002,0
+VWO.US,D,20170112,000000,31.3647,31.4081,31.2452,31.383,13877475.235784,0
+VWO.US,D,20170113,000000,31.307,31.3907,31.2732,31.3473,13771345.813898,0
+VWO.US,D,20170117,000000,31.3147,31.3647,31.2385,31.3147,9826289.5523383,0
+VWO.US,D,20170118,000000,31.3473,31.3744,31.146,31.1971,17522514.659266,0
+VWO.US,D,20170119,000000,31.1383,31.1875,30.9783,31.1122,15444851.797519,0
+VWO.US,D,20170120,000000,31.146,31.1971,31.0198,31.1652,12669529.225721,0
+VWO.US,D,20170123,000000,31.3994,31.6327,31.383,31.5922,13170297.210545,0
+VWO.US,D,20170124,000000,31.7415,31.9294,31.7261,31.8185,9812537.1850403,0
+VWO.US,D,20170125,000000,31.9776,32.1126,31.9294,32.099,16341996.589716,0
+VWO.US,D,20170126,000000,32.074,32.0912,31.9468,31.9612,12036174.182105,0
+VWO.US,D,20170127,000000,32.022,32.0662,31.9131,31.995,11217625.019978,0
+VWO.US,D,20170130,000000,31.8369,31.8706,31.7415,31.8369,14808706.22299,0
+VWO.US,D,20170131,000000,31.8369,31.9294,31.7415,31.8524,18275284.501023,0
+VWO.US,D,20170201,000000,32.0662,32.074,31.8524,31.9216,13785678.287846,0
+VWO.US,D,20170202,000000,32.0142,32.074,31.9699,32.0306,12896463.003536,0
+VWO.US,D,20170203,000000,32.1896,32.2917,32.1058,32.233,10239309.920435,0
+VWO.US,D,20170206,000000,32.2561,32.2561,32.1221,32.1577,11888331.044862,0
+VWO.US,D,20170207,000000,32.1492,32.1703,32.0045,32.0384,12185994.248091,0
+VWO.US,D,20170208,000000,32.1126,32.3245,32.1058,32.2917,8908164.4092764,0
+VWO.US,D,20170209,000000,32.444,32.5085,32.4074,32.4594,12840839.181685,0
+VWO.US,D,20170210,000000,32.5278,32.7649,32.5133,32.7533,11014194.382409,0
+VWO.US,D,20170213,000000,32.7948,32.9393,32.7948,32.8814,10155378.139396,0
+VWO.US,D,20170214,000000,32.8651,32.9393,32.6425,32.9296,14191492.46529,0
+VWO.US,D,20170215,000000,32.9393,33.1888,32.9123,33.1754,12621576.510047,0
+VWO.US,D,20170216,000000,33.2148,33.2428,33.0568,33.0838,11757374.303687,0
+VWO.US,D,20170217,000000,32.8304,32.974,32.8131,32.974,10625823.877007,0
+VWO.US,D,20170221,000000,33.1503,33.2659,33.1089,33.2428,8165201.3793942,0
+VWO.US,D,20170222,000000,33.2332,33.3343,33.1976,33.3257,8348682.1596626,0
+VWO.US,D,20170223,000000,33.4615,33.4875,33.3044,33.3431,18247086.54417,0
+VWO.US,D,20170224,000000,32.9904,33.054,32.9393,32.9904,14706384.334731,0
+VWO.US,D,20170227,000000,32.8882,32.974,32.8131,32.8564,9860844.8139055,0
+VWO.US,D,20170228,000000,32.8217,32.8304,32.5693,32.5693,14476697.385285,0
+VWO.US,D,20170301,000000,32.8564,33.1089,32.8304,33.0925,17373381.588991,0
+VWO.US,D,20170302,000000,32.7128,32.7379,32.4883,32.5008,16222705.284761,0
+VWO.US,D,20170303,000000,32.6694,32.8217,32.6029,32.7783,11975691.577905,0
+VWO.US,D,20170306,000000,32.8564,32.8729,32.7301,32.8304,9780075.0810977,0
+VWO.US,D,20170307,000000,32.922,32.9451,32.8131,32.8729,17569142.158139,0
+VWO.US,D,20170308,000000,32.7533,32.7783,32.5008,32.5432,18534600.475425,0
+VWO.US,D,20170309,000000,32.3515,32.3833,32.0912,32.2638,14412009.786194,0
+VWO.US,D,20170310,000000,32.4672,32.5355,32.3736,32.5355,17766302.662654,0
+VWO.US,D,20170313,000000,32.8564,32.9817,32.8034,32.9479,11293551.536804,0
+VWO.US,D,20170314,000000,32.8729,32.8729,32.7301,32.76,14513950.817315,0
+VWO.US,D,20170315,000000,32.8882,33.609,32.8169,33.528,27168007.073188,0
+VWO.US,D,20170316,000000,33.7739,33.8576,33.7044,33.7574,33929485.269245,0
+VWO.US,D,20170317,000000,33.7739,33.8027,33.6456,33.7198,20669511.250091,0
+VWO.US,D,20170320,000000,33.848,34.1053,33.8191,34.0522,15842589.10546,0
+VWO.US,D,20170321,000000,34.1515,34.2007,33.6168,33.6369,20629523.326072,0
+VWO.US,D,20170322,000000,33.6379,33.8787,33.5647,33.7988,16703000.382319,0
+VWO.US,D,20170323,000000,33.7044,33.9251,33.6803,33.8162,15158826.01105,0
+VWO.US,D,20170324,000000,33.8162,33.9646,33.8085,33.9077,14874759.511439,0
+VWO.US,D,20170327,000000,33.663,33.8586,33.5647,33.8085,15130448.522085,0
+VWO.US,D,20170328,000000,33.7834,33.9684,33.7834,33.8894,16763364.682122,0
+VWO.US,D,20170329,000000,33.7988,33.9521,33.7834,33.9425,10023873.462065,0
+VWO.US,D,20170330,000000,33.8085,33.8885,33.7305,33.7487,8748897.6333971,0
+VWO.US,D,20170331,000000,33.555,33.6302,33.4924,33.4962,14552304.272688,0
+VWO.US,D,20170403,000000,33.6715,33.7671,33.5242,33.7584,18222049.597789,0
+VWO.US,D,20170404,000000,33.6899,33.8586,33.6581,33.8336,11051498.664575,0
+VWO.US,D,20170405,000000,33.9771,34.0763,33.7487,33.7747,14869887.238238,0
+VWO.US,D,20170406,000000,33.7584,33.7901,33.6148,33.7121,11350113.491771,0
+VWO.US,D,20170407,000000,33.6899,33.8489,33.6466,33.7044,10872307.975343,0
+VWO.US,D,20170410,000000,33.529,33.605,33.4625,33.5473,11758516.875102,0
+VWO.US,D,20170411,000000,33.5965,33.6205,33.3257,33.5801,11172510.57208,0
+VWO.US,D,20170412,000000,33.663,33.6966,33.4625,33.6966,18895922.859695,0
+VWO.US,D,20170413,000000,33.6966,33.7988,33.5117,33.5204,9459574.9781747,0
+VWO.US,D,20170417,000000,33.6225,33.8085,33.5801,33.8085,9719797.9529559,0
+VWO.US,D,20170418,000000,33.4452,33.555,33.3343,33.4105,11791405.497529,0
+VWO.US,D,20170419,000000,33.4327,33.4625,33.1089,33.1667,11147289.942557,0
+VWO.US,D,20170420,000000,33.4885,33.529,33.3699,33.5117,12006545.157148,0
+VWO.US,D,20170421,000000,33.4962,33.5117,33.4124,33.4798,18003409.580873,0
+VWO.US,D,20170424,000000,33.8894,33.9251,33.8162,33.8653,14812069.596248,0
+VWO.US,D,20170425,000000,34.0542,34.1766,34.0147,34.1101,17063025.56925,0
+VWO.US,D,20170426,000000,34.0272,34.1265,33.9521,33.9838,17683738.646488,0
+VWO.US,D,20170427,000000,34.0022,34.0224,33.7901,33.874,10877341.101014,0
+VWO.US,D,20170428,000000,33.9521,34.0446,33.8961,34.0185,13130262.587422,0
+VWO.US,D,20170501,000000,34.1352,34.2383,34.061,34.1534,13729987.011733,0
+VWO.US,D,20170502,000000,34.2383,34.3568,34.2112,34.3212,12949613.848382,0
+VWO.US,D,20170503,000000,34.2027,34.2027,34.0358,34.0763,13781387.159051,0
+VWO.US,D,20170504,000000,33.9251,33.9425,33.6803,33.7121,10192551.66407,0
+VWO.US,D,20170505,000000,33.6803,33.9251,33.6466,33.9077,14443089.596654,0
+VWO.US,D,20170508,000000,33.874,33.9077,33.6966,33.6966,13371010.998009,0
+VWO.US,D,20170509,000000,33.9425,34.1447,33.9425,34.0763,13738005.766797,0
+VWO.US,D,20170510,000000,34.2383,34.3645,34.2306,34.3481,13726078.815593,0
+VWO.US,D,20170511,000000,34.3038,34.3693,34.1534,34.3298,17831859.902841,0
+VWO.US,D,20170512,000000,34.4069,34.5409,34.3828,34.5186,15373069.047869,0
+VWO.US,D,20170515,000000,34.6921,34.8434,34.6536,34.8367,13338636.065728,0
+VWO.US,D,20170516,000000,34.8434,34.88,34.7431,34.8704,14264891.003945,0
+VWO.US,D,20170517,000000,34.5823,34.6246,34.3134,34.3481,18322826.26458,0
+VWO.US,D,20170518,000000,33.6148,33.9829,33.4105,33.7121,34070393.07064,0
+VWO.US,D,20170519,000000,34.1534,34.4117,34.1265,34.3134,16209785.199275,0
+VWO.US,D,20170522,000000,34.2961,34.3693,34.2209,34.3038,13755270.944487,0
+VWO.US,D,20170523,000000,34.2874,34.3298,34.2027,34.2874,10934394.953211,0
+VWO.US,D,20170524,000000,34.3298,34.4753,34.2777,34.4069,11406943.188267,0
+VWO.US,D,20170525,000000,34.563,34.6834,34.5168,34.5823,9714242.8350759,0
+VWO.US,D,20170526,000000,34.5986,34.6748,34.5725,34.6661,8795146.3506474,0
+VWO.US,D,20170530,000000,34.5321,34.6246,34.51,34.6064,7164128.2497547,0
+VWO.US,D,20170531,000000,34.5023,34.5244,34.2913,34.3568,13896774.418899,0
+VWO.US,D,20170601,000000,34.4405,34.6064,34.3741,34.6064,17117500.593139,0
+VWO.US,D,20170602,000000,34.6497,34.7191,34.5909,34.7191,10744222.710194,0
+VWO.US,D,20170605,000000,34.7191,34.7933,34.6574,34.7191,10698332.019409,0
+VWO.US,D,20170606,000000,34.6574,34.7933,34.6333,34.7431,9719762.6691883,0
+VWO.US,D,20170607,000000,34.6921,34.8019,34.5409,34.7191,10924832.014435,0
+VWO.US,D,20170608,000000,34.7595,34.8116,34.6748,34.7856,10311112.387485,0
+VWO.US,D,20170609,000000,34.7692,34.8019,34.4069,34.5485,13631433.222301,0
+VWO.US,D,20170612,000000,34.431,34.4753,34.2623,34.4233,12069084.597448,0
+VWO.US,D,20170613,000000,34.5409,34.5909,34.4657,34.5823,13745283.562742,0
+VWO.US,D,20170614,000000,34.7499,34.7779,34.4405,34.5553,13033094.204747,0
+VWO.US,D,20170615,000000,34.1534,34.2623,34.0542,34.2537,10127041.122988,0
+VWO.US,D,20170616,000000,34.3212,34.3828,34.1939,34.3645,8992890.0750859,0
+VWO.US,D,20170619,000000,34.4926,34.6333,34.4657,34.5909,9634663.4105454,0
+VWO.US,D,20170620,000000,34.4165,34.4569,34.1611,34.1766,11426646.059193,0
+VWO.US,D,20170621,000000,34.3944,34.4888,34.2566,34.3076,9875527.0122552,0
+VWO.US,D,20170622,000000,34.4618,34.5466,34.3606,34.4358,9838158.3891015,0
+VWO.US,D,20170623,000000,34.4888,34.6121,34.4358,34.56,8149732.5605786,0
+VWO.US,D,20170626,000000,34.8877,34.9677,34.7914,34.9301,11859023.724846,0
+VWO.US,D,20170627,000000,34.7567,34.8096,34.56,34.56,17193743.626117,0
+VWO.US,D,20170628,000000,34.7075,34.8425,34.5967,34.7663,14785699.131004,0
+VWO.US,D,20170629,000000,34.6381,34.6468,34.1852,34.378,13088291.508114,0
+VWO.US,D,20170630,000000,34.6295,34.7567,34.5784,34.6468,13590493.674315,0
+VWO.US,D,20170703,000000,34.8001,34.8945,34.7326,34.8096,8037159.7000759,0
+VWO.US,D,20170705,000000,34.6295,34.7663,34.4704,34.747,22701799.186714,0
+VWO.US,D,20170706,000000,34.6034,34.6381,34.3519,34.3683,25105243.301187,0
+VWO.US,D,20170707,000000,34.4888,34.5215,34.3105,34.4618,15271372.927606,0
+VWO.US,D,20170710,000000,34.5466,34.7412,34.5215,34.7075,9718933.5006499,0
+VWO.US,D,20170711,000000,34.8781,34.9956,34.7615,34.9513,18122854.473993,0
+VWO.US,D,20170712,000000,35.4119,35.6306,35.3945,35.6152,14037011.82871,0
+VWO.US,D,20170713,000000,35.598,35.7242,35.5546,35.7174,10579913.468823,0
+VWO.US,D,20170714,000000,35.9458,36.1327,35.9207,36.0807,13426482.269453,0
+VWO.US,D,20170717,000000,35.9207,35.9294,35.8273,35.8938,10667772.125643,0
+VWO.US,D,20170718,000000,35.8273,35.9651,35.7704,35.9553,10935471.108122,0
+VWO.US,D,20170719,000000,36.2935,36.3264,36.2088,36.3013,6681695.3709833,0
+VWO.US,D,20170720,000000,36.2686,36.2935,36.1645,36.2253,11422336.250758,0
+VWO.US,D,20170721,000000,36.2002,36.2425,36.0807,36.151,8630609.8403024,0
+VWO.US,D,20170724,000000,36.3013,36.3197,36.1761,36.2859,9245761.5731136,0
+VWO.US,D,20170725,000000,36.336,36.3871,36.2253,36.2253,9702973.8223617,0
+VWO.US,D,20170726,000000,36.2935,36.5066,36.2253,36.4893,9222784.576106,0
+VWO.US,D,20170727,000000,36.5894,36.5971,36.1327,36.3013,11579782.799333,0
+VWO.US,D,20170728,000000,36.3457,36.4546,36.2512,36.4401,9114931.4383978,0
+VWO.US,D,20170731,000000,36.551,36.551,36.3958,36.497,15481807.393041,0
+VWO.US,D,20170801,000000,36.6579,36.7032,36.576,36.6521,14948743.345532,0
+VWO.US,D,20170802,000000,36.6857,36.7446,36.5413,36.735,10740768.014244,0
+VWO.US,D,20170803,000000,36.6521,36.6521,36.5066,36.5971,7882530.6641193,0
+VWO.US,D,20170804,000000,36.6857,36.7446,36.5326,36.6935,8953155.3639878,0
+VWO.US,D,20170807,000000,36.8381,36.9816,36.8381,36.9816,7729101.2762607,0
+VWO.US,D,20170808,000000,37.0404,37.1677,36.8949,36.9306,10018248.814408,0
+VWO.US,D,20170809,000000,36.6242,36.7282,36.5413,36.7282,9767574.2497913,0
+VWO.US,D,20170810,000000,36.3553,36.4218,35.8677,35.8773,18548786.625513,0
+VWO.US,D,20170811,000000,35.9121,36.1077,35.8273,35.9892,13204855.585386,0
+VWO.US,D,20170814,000000,36.3197,36.4305,36.2339,36.3013,8778152.0277624,0
+VWO.US,D,20170815,000000,36.2253,36.3013,36.1423,36.2763,7932240.3038672,0
+VWO.US,D,20170816,000000,36.6069,36.7282,36.5673,36.7186,7609736.2904965,0
+VWO.US,D,20170817,000000,36.6069,36.6521,36.2253,36.2512,10451570.839722,0
+VWO.US,D,20170818,000000,36.4025,36.6675,36.2734,36.5134,10355649.842007,0
+VWO.US,D,20170821,000000,36.5894,36.7032,36.5134,36.6069,9647859.5396249,0
+VWO.US,D,20170822,000000,36.8381,37.0077,36.8294,36.9306,7573236.2706802,0
+VWO.US,D,20170823,000000,36.8949,37.1417,36.8786,37.1088,7266459.4778348,0
+VWO.US,D,20170824,000000,37.2284,37.2833,37.1059,37.1928,10212876.151961,0
+VWO.US,D,20170825,000000,37.451,37.5926,37.4134,37.5097,9505422.0831291,0
+VWO.US,D,20170828,000000,37.5386,37.5473,37.4316,37.5001,7107046.3780957,0
+VWO.US,D,20170829,000000,37.1928,37.4413,37.1677,37.4221,8139119.4108385,0
+VWO.US,D,20170830,000000,37.4221,37.4809,37.3651,37.4683,7069497.1850727,0
+VWO.US,D,20170831,000000,37.5559,37.6841,37.5155,37.5926,23793460.276373,0
+VWO.US,D,20170901,000000,37.7622,37.9067,37.7362,37.8614,14155019.42718,0
+VWO.US,D,20170905,000000,37.7285,37.8133,37.4154,37.5742,12566254.675736,0
+VWO.US,D,20170906,000000,37.7197,37.8682,37.6677,37.8451,15405319.449206,0
+VWO.US,D,20170907,000000,37.9752,38.0329,37.9241,38.0329,8855286.4947503,0
+VWO.US,D,20170908,000000,37.9839,37.9915,37.7304,37.7882,8867642.0399547,0
+VWO.US,D,20170911,000000,38.057,38.2604,38.0407,38.2276,8841302.7074472,0
+VWO.US,D,20170912,000000,38.1708,38.2516,38.1284,38.162,7850690.177141,0
+VWO.US,D,20170913,000000,38.0175,38.0272,37.8451,37.9067,8181912.3943805,0
+VWO.US,D,20170914,000000,37.8614,38.0002,37.8056,37.9839,9672145.149307,0
+VWO.US,D,20170915,000000,38.0928,38.27,37.9915,38.2363,10885047.490959,0
+VWO.US,D,20170918,000000,38.348,38.4155,38.1774,38.2016,10505359.905658,0
+VWO.US,D,20170919,000000,38.1929,38.2449,38.0928,38.2363,9266068.4191208,0
+VWO.US,D,20170920,000000,38.2883,38.323,37.7737,38.1264,11778881.83555,0
+VWO.US,D,20170921,000000,38.2276,38.2449,38.0744,38.162,10283077.358617,0
+VWO.US,D,20170922,000000,37.9202,37.9809,37.8662,37.9289,10768575.774138,0
+VWO.US,D,20170925,000000,37.5242,37.5319,37.0809,37.2244,18349391.828303,0
+VWO.US,D,20170926,000000,37.3248,37.3719,37.1378,37.2159,12273763.657734,0
+VWO.US,D,20170927,000000,37.0616,37.1098,36.8381,37.0106,12518063.275752,0
+VWO.US,D,20170928,000000,36.8882,37.0713,36.8545,37.0269,12889148.886066,0
+VWO.US,D,20170929,000000,37.2765,37.4741,37.1985,37.4037,16655537.48836,0
+VWO.US,D,20171002,000000,37.3719,37.5222,37.3719,37.4404,14884869.348611,0
+VWO.US,D,20171003,000000,37.713,37.9588,37.6505,37.9548,13150357.730824,0
+VWO.US,D,20171004,000000,37.9713,38.0561,37.9251,37.9973,7945989.5578916,0
+VWO.US,D,20171005,000000,38.1004,38.3577,38.1004,38.2363,14775664.012398,0
+VWO.US,D,20171006,000000,37.9548,38.0908,37.8296,38.0908,18060818.346261,0
+VWO.US,D,20171009,000000,37.8711,37.9713,37.8662,37.9626,7676867.809372,0
+VWO.US,D,20171010,000000,38.2604,38.3316,38.219,38.3316,12178774.566587,0
+VWO.US,D,20171011,000000,38.2604,38.4531,38.2604,38.4444,13648859.25246,0
+VWO.US,D,20171012,000000,38.4531,38.4859,38.3981,38.4444,9065701.2427859,0
+VWO.US,D,20171013,000000,38.7374,38.8636,38.7093,38.7856,7883999.0915058,0
+VWO.US,D,20171016,000000,38.8636,38.9156,38.7537,38.7537,7451009.1487097,0
+VWO.US,D,20171017,000000,38.6304,38.6304,38.4222,38.562,8937697.9605089,0
+VWO.US,D,20171018,000000,38.6573,38.7191,38.5216,38.5976,7308088.0970463,0
+VWO.US,D,20171019,000000,38.3751,38.3751,38.1534,38.3154,9262821.2747444,0
+VWO.US,D,20171020,000000,38.4695,38.4945,38.349,38.4695,10670688.225258,0
+VWO.US,D,20171023,000000,38.3577,38.3674,38.1264,38.1264,7939851.2200884,0
+VWO.US,D,20171024,000000,38.2276,38.349,38.1774,38.2276,10588842.337539,0
+VWO.US,D,20171025,000000,38.3404,38.3914,37.8586,38.1448,13345988.580238,0
+VWO.US,D,20171026,000000,38.2363,38.2883,37.9463,37.9463,11133791.825936,0
+VWO.US,D,20171027,000000,38.0908,38.4357,37.9905,38.4078,12080205.210787,0
+VWO.US,D,20171030,000000,38.2276,38.323,38.0648,38.1004,15237109.275999,0
+VWO.US,D,20171031,000000,38.2516,38.323,38.1698,38.3154,10536846.517203,0
+VWO.US,D,20171101,000000,38.562,38.6661,38.3828,38.4078,13495204.671144,0
+VWO.US,D,20171102,000000,38.4695,38.5456,38.3239,38.5311,15181304.884279,0
+VWO.US,D,20171103,000000,38.4695,38.4695,38.0599,38.3056,13757145.135201,0
+VWO.US,D,20171106,000000,38.4617,38.6844,38.4357,38.6757,12813993.423337,0
+VWO.US,D,20171107,000000,38.6661,38.6844,38.3751,38.4357,10995446.248724,0
+VWO.US,D,20171108,000000,38.589,38.6063,38.4531,38.5706,9478221.4115892,0
+VWO.US,D,20171109,000000,38.3914,38.5119,38.1774,38.4271,13736903.667939,0
+VWO.US,D,20171110,000000,38.3828,38.3981,38.2016,38.2796,8573410.7020041,0
+VWO.US,D,20171113,000000,38.1177,38.2449,38.0464,38.2016,10669554.993664,0
+VWO.US,D,20171114,000000,38.1177,38.162,37.9116,37.9463,11818724.473467,0
+VWO.US,D,20171115,000000,37.7478,37.7824,37.5666,37.636,15525256.239557,0
+VWO.US,D,20171116,000000,38.1264,38.4078,38.0464,38.3056,9829054.1393049,0
+VWO.US,D,20171117,000000,38.4271,38.6661,38.4175,38.5216,14775369.289163,0
+VWO.US,D,20171120,000000,38.4617,38.7374,38.4617,38.6844,8719045.4904983,0
+VWO.US,D,20171121,000000,39.1391,39.3281,39.1132,39.1653,12785249.605844,0
+VWO.US,D,20171122,000000,39.2837,39.3521,39.1421,39.2934,9297850.7916583,0
+VWO.US,D,20171124,000000,39.0871,39.198,39.0611,39.1469,8082770.196236,0
+VWO.US,D,20171127,000000,38.957,38.9735,38.7093,38.746,11412937.277726,0
+VWO.US,D,20171128,000000,38.9658,39.0949,38.8298,38.9735,14108880.712263,0
+VWO.US,D,20171129,000000,38.7952,38.8386,38.3751,38.4357,21587770.263918,0
+VWO.US,D,20171130,000000,38.3404,38.3751,38.0908,38.1852,27810824.393066,0
+VWO.US,D,20171201,000000,37.9905,38.0243,37.6542,37.8171,24415946.881811,0
+VWO.US,D,20171204,000000,38.2276,38.27,37.9202,37.9463,22185133.789074,0
+VWO.US,D,20171205,000000,37.9809,38.1351,37.8499,37.8846,13568636.418051,0
+VWO.US,D,20171206,000000,37.3883,37.4904,37.2418,37.4124,17166274.175288,0
+VWO.US,D,20171207,000000,37.2593,37.5666,37.1724,37.4673,11978433.334198,0
+VWO.US,D,20171208,000000,37.9116,37.9809,37.7563,37.8942,8733982.9772842,0
+VWO.US,D,20171211,000000,38.0561,38.2016,38.0561,38.1448,10704506.678738,0
+VWO.US,D,20171212,000000,37.7737,37.9463,37.7005,37.8662,9323847.6640686,0
+VWO.US,D,20171213,000000,38.1004,38.4175,38.0464,38.2796,10817961.63343,0
+VWO.US,D,20171214,000000,38.1774,38.3056,38.0397,38.0397,9587545.0521998,0
+VWO.US,D,20171215,000000,38.1351,38.219,37.9588,38.1448,14476412.001871,0
+VWO.US,D,20171218,000000,38.4271,38.6573,38.4175,38.5388,11784912.246534,0
+VWO.US,D,20171219,000000,38.6844,38.6844,38.3577,38.4357,10777359.356753,0
+VWO.US,D,20171220,000000,38.6063,38.6573,38.4762,38.4859,13523936.035543,0
+VWO.US,D,20171221,000000,38.7788,38.986,38.7547,38.8655,8702203.7180204,0
+VWO.US,D,20171222,000000,38.9763,39.1922,38.9088,39.1845,13733549.634502,0
+VWO.US,D,20171226,000000,39.1594,39.2355,39.0583,39.2279,7135165.4653509,0
+VWO.US,D,20171227,000000,39.2104,39.2693,39.1248,39.2201,10457355.302092,0
+VWO.US,D,20171228,000000,39.5054,39.5458,39.357,39.4091,9398438.5865162,0
+VWO.US,D,20171229,000000,39.7627,39.7973,39.5777,39.5998,12130422.314134,0
+VWO.US,D,20180102,000000,40.1327,40.3139,40.0653,40.281,20642124.819892,0
+VWO.US,D,20180103,000000,40.5046,40.7098,40.496,40.6694,20748410.943217,0
+VWO.US,D,20180104,000000,40.8669,41.0308,40.8583,40.9199,15076001.517658,0
+VWO.US,D,20180105,000000,41.0221,41.317,41.0009,41.2784,14028844.67427,0
+VWO.US,D,20180108,000000,41.211,41.368,41.1984,41.2881,12692207.348461,0
+VWO.US,D,20180109,000000,41.2977,41.3246,41.0828,41.2784,12963077.718992,0
+VWO.US,D,20180110,000000,41.0741,41.1926,40.945,41.0982,12787332.385889,0
+VWO.US,D,20180111,000000,41.0828,41.3863,41.0578,41.368,9973148.8951196,0
+VWO.US,D,20180112,000000,41.4538,41.818,41.368,41.8084,17844030.727144,0
+VWO.US,D,20180116,000000,41.8565,41.9741,41.5318,41.6003,13919287.538138,0
+VWO.US,D,20180117,000000,41.9539,42.2825,41.924,42.1852,16775248.047495,0
+VWO.US,D,20180118,000000,42.1852,42.3172,42.1631,42.2555,11171217.525773,0
+VWO.US,D,20180119,000000,42.5118,42.6612,42.3942,42.6515,14399004.604563,0
+VWO.US,D,20180122,000000,42.7374,43.013,42.6988,42.9966,15516905.401974,0
+VWO.US,D,20180123,000000,43.0052,43.1787,42.9099,43.1537,10955898.334042,0
+VWO.US,D,20180124,000000,43.4177,43.6229,43.2481,43.5487,18114042.871916,0
+VWO.US,D,20180125,000000,43.4987,43.7732,43.2857,43.3945,18400636.311941,0
+VWO.US,D,20180126,000000,43.723,43.9814,43.5843,43.9717,12830800.949805,0
+VWO.US,D,20180129,000000,43.3684,43.4272,43.223,43.2817,19691095.488035,0
+VWO.US,D,20180130,000000,42.9194,42.9281,42.5909,42.7306,21300282.276608,0
+VWO.US,D,20180131,000000,43.2817,43.3291,42.7904,42.9869,27777983.507501,0
+VWO.US,D,20180201,000000,42.747,42.9099,42.5312,42.5812,32556056.313659,0
+VWO.US,D,20180202,000000,42.1785,42.2555,41.5809,41.6253,28212620.372037,0
+VWO.US,D,20180205,000000,41.5809,41.95,40.2281,40.2897,36053136.371017,0
+VWO.US,D,20180206,000000,40.0989,41.7014,39.9014,41.2881,63894692.925655,0
+VWO.US,D,20180207,000000,40.7464,41.1165,40.1076,40.1164,28767665.168997,0
+VWO.US,D,20180208,000000,40.4082,40.4642,38.7614,38.7788,36489451.29003,0
+VWO.US,D,20180209,000000,39.2972,39.6586,38.2439,39.3666,41188081.655697,0
+VWO.US,D,20180212,000000,39.8407,40.1905,39.513,39.9072,24835892.208177,0
+VWO.US,D,20180213,000000,39.9968,40.3225,39.9072,40.2194,15692127.705109,0
+VWO.US,D,20180214,000000,40.0748,41.1339,40.0653,41.049,18057589.881526,0
+VWO.US,D,20180215,000000,41.7574,41.9288,41.238,41.818,19111670.645426,0
+VWO.US,D,20180216,000000,41.4538,42.0311,41.4538,41.66,18475054.966582,0
+VWO.US,D,20180220,000000,41.1339,41.4028,41.0154,41.2881,20208773.737357,0
+VWO.US,D,20180221,000000,41.66,42.0801,41.211,41.238,12909977.724282,0
+VWO.US,D,20180222,000000,41.3941,41.6678,41.2206,41.2881,16977326.486558,0
+VWO.US,D,20180223,000000,41.79,41.9819,41.5647,41.9616,11041199.95547,0
+VWO.US,D,20180226,000000,42.0637,42.3942,41.8653,42.3596,10124911.643838,0
+VWO.US,D,20180227,000000,41.8565,41.8653,41.2157,41.2206,13285685.50815,0
+VWO.US,D,20180228,000000,41.3073,41.3411,40.6858,40.6858,17963552.414347,0
+VWO.US,D,20180301,000000,41.0308,41.3122,40.3572,40.6781,20388845.483021,0
+VWO.US,D,20180302,000000,40.2376,40.8766,40.0199,40.7793,18497843.091658,0
+VWO.US,D,20180305,000000,40.4015,41.0134,40.3938,40.9025,12528103.583148,0
+VWO.US,D,20180306,000000,41.4104,41.4104,40.9286,41.0221,15761512.196322,0
+VWO.US,D,20180307,000000,40.7793,41.0626,40.6087,41.0134,12271518.98746,0
+VWO.US,D,20180308,000000,41.1165,41.1426,40.8583,41.0405,8262950.9064766,0
+VWO.US,D,20180309,000000,41.2977,41.79,41.238,41.7747,10607704.624591,0
+VWO.US,D,20180312,000000,41.8499,41.9963,41.6994,41.9202,9173083.238421,0
+VWO.US,D,20180313,000000,42.1081,42.1524,41.4152,41.5136,11092203.679282,0
+VWO.US,D,20180314,000000,41.818,41.8845,41.3593,41.5647,9445014.1974957,0
+VWO.US,D,20180315,000000,41.6773,41.7293,41.2881,41.4028,13657634.533011,0
+VWO.US,D,20180316,000000,41.2716,41.4104,41.2292,41.2716,15327140.997801,0
+VWO.US,D,20180319,000000,41.0741,41.1502,40.6647,40.8853,12553999.793045,0
+VWO.US,D,20180320,000000,41.2023,41.3507,41.0982,41.238,11752035.039444,0
+VWO.US,D,20180321,000000,41.1339,41.6157,41.0578,41.4633,19076431.501422,0
+VWO.US,D,20180322,000000,40.5894,40.7793,40.1076,40.152,19186663.18017,0
+VWO.US,D,20180323,000000,40.2975,40.3407,39.5295,39.5642,23779650.832392,0
+VWO.US,D,20180326,000000,40.4815,40.8004,40.0518,40.759,22664585.189483,0
+VWO.US,D,20180327,000000,40.7822,40.8699,40.0006,40.1529,17851026.252948,0
+VWO.US,D,20180328,000000,39.9448,40.0479,39.5998,39.8753,17995107.517911,0
+VWO.US,D,20180329,000000,40.0931,40.7668,40.0662,40.601,14026509.719062,0
+VWO.US,D,20180402,000000,40.3947,40.5778,39.5998,40.0035,25494449.201674,0
+VWO.US,D,20180403,000000,40.3245,40.4237,40.0209,40.3947,18023638.595041,0
+VWO.US,D,20180404,000000,39.4013,40.5412,39.384,40.5239,20111005.530633,0
+VWO.US,D,20180405,000000,40.6627,40.7879,40.4468,40.6097,13672329.184456,0
+VWO.US,D,20180406,000000,40.1944,40.5066,39.6586,39.8928,20235275.997851,0
+VWO.US,D,20180409,000000,40.0999,40.2657,39.8329,39.857,14827023.68716,0
+VWO.US,D,20180410,000000,40.4035,40.6627,40.257,40.601,10466038.222193,0
+VWO.US,D,20180411,000000,40.3861,40.7407,40.3774,40.6531,8968095.9640474,0
+VWO.US,D,20180412,000000,40.601,40.7619,40.5239,40.6433,8449864.5897802,0
+VWO.US,D,20180413,000000,40.547,40.5962,40.1086,40.2204,7901208.2302699,0
+VWO.US,D,20180416,000000,40.1529,40.2617,40.0113,40.257,7815047.3453257,0
+VWO.US,D,20180417,000000,40.0479,40.3947,40.0113,40.2916,9614496.6618508,0
+VWO.US,D,20180418,000000,40.3697,40.6714,40.3245,40.5741,9806934.3302982,0
+VWO.US,D,20180419,000000,40.6338,40.6627,40.2107,40.3505,8795723.3440233,0
+VWO.US,D,20180420,000000,40.125,40.1616,39.7107,39.8753,8554693.7010543,0
+VWO.US,D,20180423,000000,39.7887,39.8803,39.4909,39.6093,7367350.2979909,0
+VWO.US,D,20180424,000000,39.9169,40.0035,39.2654,39.4273,15658859.263302,0
+VWO.US,D,20180425,000000,39.1499,39.2009,38.9079,39.1324,10799995.969179,0
+VWO.US,D,20180426,000000,39.2096,39.5458,39.1584,39.5381,12916150.308094,0
+VWO.US,D,20180427,000000,39.6316,39.7617,39.462,39.7453,12073794.980422,0
+VWO.US,D,20180430,000000,39.8753,39.9082,39.462,39.4764,11702217.472877,0
+VWO.US,D,20180501,000000,39.2269,39.2962,38.7672,39.2529,19464620.399198,0
+VWO.US,D,20180502,000000,39.384,39.4457,38.9667,38.9947,13922652.986912,0
+VWO.US,D,20180503,000000,38.985,39.038,38.4464,38.8732,17000334.616302,0
+VWO.US,D,20180504,000000,38.5783,39.2249,38.5292,39.0621,19503203.199059,0
+VWO.US,D,20180507,000000,38.8549,39.1661,38.7952,38.959,26730736.379177,0
+VWO.US,D,20180508,000000,39.0968,39.1864,38.8298,39.1584,10130941.017065,0
+VWO.US,D,20180509,000000,39.2769,39.3145,39.0245,39.2096,6819274.0451301,0
+VWO.US,D,20180510,000000,39.6171,40.1124,39.5381,39.99,14324766.519791,0
+VWO.US,D,20180511,000000,40.0758,40.1433,39.7549,39.8494,13226804.164344,0
+VWO.US,D,20180514,000000,40.1433,40.257,39.9265,39.9737,8207054.1543056,0
+VWO.US,D,20180515,000000,39.2866,39.3936,39.0485,39.2096,14487951.869389,0
+VWO.US,D,20180516,000000,39.5825,39.8272,39.5546,39.7627,8231110.4194983,0
+VWO.US,D,20180517,000000,39.357,39.4706,39.0717,39.2096,11939016.177009,0
+VWO.US,D,20180518,000000,38.8386,38.9667,38.7576,38.8473,11571402.90453,0
+VWO.US,D,20180521,000000,39.1411,39.2355,38.9417,39.0968,9328908.8092023,0
+VWO.US,D,20180522,000000,39.2962,39.4186,39.2009,39.2529,7088155.0338238,0
+VWO.US,D,20180523,000000,38.7364,39.1141,38.6563,39.0794,11895577.708071,0
+VWO.US,D,20180524,000000,38.8829,38.9494,38.5515,38.9417,7903590.9223402,0
+VWO.US,D,20180525,000000,38.9166,39.0881,38.8298,39.038,7039649.1932055,0
+VWO.US,D,20180529,000000,38.5022,38.6063,37.9915,38.1736,19292815.432728,0
+VWO.US,D,20180530,000000,38.2248,38.5687,38.0802,38.5109,16112920.879655,0
+VWO.US,D,20180531,000000,38.5196,38.7277,38.3548,38.5515,16455314.560369,0
+VWO.US,D,20180601,000000,38.7451,39.0217,38.7036,38.985,18135172.659915,0
+VWO.US,D,20180604,000000,39.2866,39.4457,39.2529,39.3936,10831964.100375,0
+VWO.US,D,20180605,000000,39.2191,39.2866,39.0217,39.0448,17549831.559688,0
+VWO.US,D,20180606,000000,39.384,39.6093,39.3145,39.6093,10479798.891553,0
+VWO.US,D,20180607,000000,39.4457,39.4764,38.7364,39.0043,19995551.854283,0
+VWO.US,D,20180608,000000,38.8134,39.1141,38.6651,38.9753,13773295.760937,0
+VWO.US,D,20180611,000000,38.985,39.0881,38.8915,38.9243,7604014.0935993,0
+VWO.US,D,20180612,000000,38.959,39.0043,38.7527,38.9002,11539405.716112,0
+VWO.US,D,20180613,000000,38.9166,38.985,38.4194,38.613,11530538.07511,0
+VWO.US,D,20180614,000000,38.6998,38.7672,38.3751,38.405,13093928.608866,0
+VWO.US,D,20180615,000000,38.1399,38.2248,37.9232,38.1968,21224600.670639,0
+VWO.US,D,20180618,000000,37.6793,37.7757,37.4664,37.7583,14914799.32335,0
+VWO.US,D,20180619,000000,37.0924,37.397,36.9286,37.3248,19502903.287035,0
+VWO.US,D,20180620,000000,37.5666,37.6552,37.3912,37.449,19362077.468512,0
+VWO.US,D,20180621,000000,37.2485,37.2485,36.8583,36.9191,24646098.746784,0
+VWO.US,D,20180622,000000,37.3805,37.3805,37.0924,37.2159,22509378.122393,0
+VWO.US,D,20180625,000000,36.8342,36.8583,36.3466,36.7301,21576664.179189,0
+VWO.US,D,20180626,000000,36.7301,36.7783,36.4796,36.5817,14565287.661404,0
+VWO.US,D,20180627,000000,36.4671,36.5018,35.6933,35.7733,28397914.115305,0
+VWO.US,D,20180628,000000,35.783,36.1182,35.6836,36.1086,17474610.718213,0
+VWO.US,D,20180629,000000,36.6059,36.762,36.5336,36.7032,24837806.871449,0
+VWO.US,D,20180702,000000,36.1548,36.3563,36.0228,36.3013,45032551.160156,0
+VWO.US,D,20180703,000000,36.5287,36.5808,36.3206,36.337,10752368.071718,0
+VWO.US,D,20180705,000000,36.4594,36.5104,36.1086,36.3013,22487165.952936,0
+VWO.US,D,20180706,000000,36.3726,36.8834,36.337,36.7475,12195882.00508,0
+VWO.US,D,20180709,000000,37.2593,37.4432,37.0867,37.4154,19258039.128735,0
+VWO.US,D,20180710,000000,37.3363,37.398,37.0877,37.3805,9629268.1073775,0
+VWO.US,D,20180711,000000,36.8342,36.9634,36.5287,36.6857,13229159.87471,0
+VWO.US,D,20180712,000000,37.1454,37.319,37.0337,37.1985,13056363.849474,0
+VWO.US,D,20180713,000000,37.1724,37.3103,37.051,37.2244,10322320.172485,0
+VWO.US,D,20180716,000000,37.0337,37.0924,36.8757,37.0154,6229004.6327764,0
+VWO.US,D,20180717,000000,36.9093,37.3641,36.8419,37.3025,9768158.5074724,0
+VWO.US,D,20180718,000000,37.078,37.3016,36.9846,37.2688,8047296.5189536,0
+VWO.US,D,20180719,000000,36.7206,36.9893,36.6059,36.8419,14641745.51026,0
+VWO.US,D,20180720,000000,37.1888,37.398,37.1368,37.319,11638201.303128,0
+VWO.US,D,20180723,000000,37.2244,37.2861,37.078,37.2072,10212251.421723,0
+VWO.US,D,20180724,000000,37.8161,37.9819,37.6552,37.7641,8946508.5248282,0
+VWO.US,D,20180725,000000,38.0329,38.3895,37.9289,38.3645,12082350.256304,0
+VWO.US,D,20180726,000000,38.0329,38.1475,37.9019,37.9905,9915504.5586949,0
+VWO.US,D,20180727,000000,38.1736,38.2758,37.8412,38.0407,13393311.376885,0
+VWO.US,D,20180730,000000,38.1207,38.1804,37.9116,37.9905,17491205.504317,0
+VWO.US,D,20180731,000000,37.9722,38.2334,37.8942,38.165,14871450.10159,0
+VWO.US,D,20180801,000000,37.8499,38.0407,37.7641,37.8758,11280519.373469,0
+VWO.US,D,20180802,000000,37.1724,37.504,37.0867,37.4432,17826500.921198,0
+VWO.US,D,20180803,000000,37.527,37.7371,37.4846,37.6764,10133586.261877,0
+VWO.US,D,20180806,000000,37.4239,37.5126,37.2949,37.3902,14120436.14615,0
+VWO.US,D,20180807,000000,37.7892,37.9289,37.7111,37.7294,10737021.708331,0
+VWO.US,D,20180808,000000,37.6417,37.7294,37.5337,37.6417,11113860.648278,0
+VWO.US,D,20180809,000000,37.7641,37.8248,37.5705,37.5897,9127942.8465763,0
+VWO.US,D,20180810,000000,36.8419,36.9537,36.7109,36.8419,21243140.214993,0
+VWO.US,D,20180813,000000,36.4506,36.5885,36.1307,36.2493,21820190.667594,0
+VWO.US,D,20180814,000000,36.3726,36.5384,36.285,36.4671,12324527.659478,0
+VWO.US,D,20180815,000000,35.3801,35.5275,35.0756,35.3985,26130152.69135,0
+VWO.US,D,20180816,000000,35.7367,35.9197,35.6056,35.65,20002385.489859,0
+VWO.US,D,20180817,000000,35.4505,36.0074,35.3493,35.9553,16670210.34689,0
+VWO.US,D,20180820,000000,36.0074,36.1366,35.9294,36.1086,10571246.11509,0
+VWO.US,D,20180821,000000,36.3967,36.6319,36.3967,36.5018,15541204.502508,0
+VWO.US,D,20180822,000000,36.5018,36.7716,36.4893,36.7206,9788906.4005745,0
+VWO.US,D,20180823,000000,36.6145,36.7206,36.1182,36.1462,17086064.83173,0
+VWO.US,D,20180824,000000,36.6059,36.7475,36.5104,36.6857,12588294.577386,0
+VWO.US,D,20180827,000000,37.0924,37.4336,37.0414,37.2861,15405831.063836,0
+VWO.US,D,20180828,000000,37.3459,37.4239,37.0357,37.1012,12299911.005035,0
+VWO.US,D,20180829,000000,37.0154,37.3266,36.9711,37.3103,13337822.463557,0
+VWO.US,D,20180830,000000,36.7109,36.7378,36.1789,36.3206,24438067.728576,0
+VWO.US,D,20180831,000000,36.2935,36.6319,36.2263,36.5645,20141053.80977,0
+VWO.US,D,20180904,000000,35.8657,35.9458,35.6441,35.7463,22086487.639191,0
+VWO.US,D,20180905,000000,35.3898,35.4591,35.198,35.3619,22308386.215819,0
+VWO.US,D,20180906,000000,35.3801,35.4668,35.1113,35.3454,16713023.047831,0
+VWO.US,D,20180907,000000,35.2317,35.5103,35.0496,35.1883,16896553.640478,0
+VWO.US,D,20180910,000000,35.0939,35.0939,34.7104,34.772,18727494.757336,0
+VWO.US,D,20180911,000000,34.4243,34.8241,34.3269,34.8164,18669776.740103,0
+VWO.US,D,20180912,000000,34.693,35.2365,34.588,35.0342,22505880.87837,0
+VWO.US,D,20180913,000000,35.5719,35.7733,35.3801,35.4755,18997526.619508,0
+VWO.US,D,20180914,000000,35.6056,35.6933,35.2491,35.4321,15384425.232244,0
+VWO.US,D,20180917,000000,35.1537,35.3358,35.0892,35.1537,12436556.734856,0
+VWO.US,D,20180918,000000,35.2673,35.5189,35.2673,35.4321,12645370.222498,0
+VWO.US,D,20180919,000000,35.7106,35.9892,35.7106,35.9111,14003827.445289,0
+VWO.US,D,20180920,000000,36.1789,36.2628,35.9728,36.2059,13378147.658884,0
+VWO.US,D,20180921,000000,36.3071,36.4671,36.2271,36.3563,13539456.742252,0
+VWO.US,D,20180924,000000,35.9651,35.9987,35.834,35.9023,13829500.727195,0
+VWO.US,D,20180925,000000,35.9804,36.1598,35.9458,36.1279,11457607.565255,0
+VWO.US,D,20180926,000000,36.1182,36.5856,36.1182,36.1896,12812481.41012,0
+VWO.US,D,20180927,000000,36.2243,36.4093,36.1982,36.2945,10176449.812954,0
+VWO.US,D,20180928,000000,36.0537,36.2695,35.9477,36.0682,15747438.124084,0
+VWO.US,D,20181001,000000,36.2695,36.2773,36.0585,36.1548,16357638.714096,0
+VWO.US,D,20181002,000000,35.7511,35.9168,35.6171,35.7685,18907099.511959,0
+VWO.US,D,20181003,000000,36.0123,36.0123,35.3704,35.4678,18609816.128112,0
+VWO.US,D,20181004,000000,35.1864,35.1864,34.4965,34.6574,24129043.152184,0
+VWO.US,D,20181005,000000,34.641,34.6574,34.1746,34.5033,23352858.379598,0
+VWO.US,D,20181008,000000,34.2893,34.6198,34.2103,34.561,18566006.141856,0
+VWO.US,D,20181009,000000,34.2893,34.5976,34.1668,34.4753,20786127.215256,0
+VWO.US,D,20181010,000000,34.3433,34.349,33.4741,33.5155,29721029.456062,0
+VWO.US,D,20181011,000000,33.3478,33.6735,32.8661,33.2148,54110858.047793,0
+VWO.US,D,20181012,000000,34.0542,34.1303,33.6475,34.061,32475092.52013,0
+VWO.US,D,20181015,000000,33.7979,33.9626,33.6698,33.7265,18191345.455679,0
+VWO.US,D,20181016,000000,34.0773,34.561,34.0773,34.5033,19309355.217667,0
+VWO.US,D,20181017,000000,34.2286,34.2729,33.9039,34.087,15954218.644058,0
+VWO.US,D,20181018,000000,33.7362,33.7631,33.0857,33.1966,19165261.49961,0
+VWO.US,D,20181019,000000,33.7074,33.8595,33.3922,33.5069,17242312.769964,0
+VWO.US,D,20181022,000000,34.0002,34.1399,33.7458,33.8595,16116983.701718,0
+VWO.US,D,20181023,000000,33.1031,33.7169,32.9451,33.5233,20210650.003587,0
+VWO.US,D,20181024,000000,33.3478,33.4364,32.5442,32.548,28177623.025617,0
+VWO.US,D,20181025,000000,32.9075,33.3826,32.8333,33.1638,21432250.831708,0
+VWO.US,D,20181026,000000,32.5838,33.1205,32.443,32.9075,31856485.05361,0
+VWO.US,D,20181029,000000,33.1456,33.2236,31.9737,32.2638,31261232.327962,0
+VWO.US,D,20181030,000000,32.4951,32.9267,32.4247,32.9267,26226318.599923,0
+VWO.US,D,20181031,000000,33.3401,33.4462,33.1291,33.3044,26700058.181014,0
+VWO.US,D,20181101,000000,33.8326,34.5244,33.6563,34.5033,24891433.009399,0
+VWO.US,D,20181102,000000,34.9754,35.0814,34.2556,34.6237,29598483.742426,0
+VWO.US,D,20181105,000000,34.6237,34.8096,34.5658,34.7817,15830056.103659,0
+VWO.US,D,20181106,000000,34.5456,34.7191,34.4801,34.6488,14015008.248584,0
+VWO.US,D,20181107,000000,35.1084,35.3117,34.907,35.2664,15208010.545314,0
+VWO.US,D,20181108,000000,34.8184,34.9446,34.298,34.4155,16345986.768728,0
+VWO.US,D,20181109,000000,33.9472,33.9569,33.5599,33.8239,18562833.716046,0
+VWO.US,D,20181112,000000,33.6823,33.7631,33.2852,33.3767,22092246.157613,0
+VWO.US,D,20181113,000000,33.7074,34.0966,33.5704,33.7709,19215383.129231,0
+VWO.US,D,20181114,000000,34.113,34.2286,33.7265,34.0358,24049531.181915,0
+VWO.US,D,20181115,000000,34.1486,34.8973,34.1486,34.7037,22714347.754883,0
+VWO.US,D,20181116,000000,34.4493,34.9485,34.3606,34.827,20670237.6806,0
+VWO.US,D,20181119,000000,34.5976,34.641,34.2749,34.3972,25716444.289785,0
+VWO.US,D,20181120,000000,33.8412,33.9906,33.5319,33.6735,21951357.03586,0
+VWO.US,D,20181121,000000,34.3066,34.5437,34.2383,34.3066,18599194.676309,0
+VWO.US,D,20181123,000000,33.9019,34.1217,33.8846,33.9472,13225610.742793,0
+VWO.US,D,20181126,000000,34.2556,34.3693,34.0773,34.1823,24893753.435997,0
+VWO.US,D,20181127,000000,34.0773,34.431,34.0185,34.431,18762756.732013,0
+VWO.US,D,20181128,000000,34.641,35.2124,34.3885,35.1961,30014187.752376,0
+VWO.US,D,20181129,000000,34.9657,35.1701,34.7904,34.9571,25437133.834494,0
+VWO.US,D,20181130,000000,34.8511,34.9571,34.7296,34.9166,20706342.314668,0
+VWO.US,D,20181203,000000,35.7965,35.8475,35.4505,35.6075,25400848.630558,0
+VWO.US,D,20181204,000000,35.6711,35.7318,34.853,34.9485,26793231.195888,0
+VWO.US,D,20181206,000000,34.009,34.6671,33.8412,34.6671,35999482.213603,0
+VWO.US,D,20181207,000000,34.5698,34.7779,33.928,33.9733,26076169.564692,0
+VWO.US,D,20181210,000000,33.6986,33.7631,33.1735,33.5782,37692233.41693,0
+VWO.US,D,20181211,000000,34.113,34.1583,33.6735,33.9183,34326982.855117,0
+VWO.US,D,20181212,000000,34.5206,34.7394,34.4223,34.431,30163684.037905,0
+VWO.US,D,20181213,000000,34.5524,34.6651,34.4021,34.4849,26270602.841524,0
+VWO.US,D,20181214,000000,34.0542,34.3337,34.0032,34.0542,26733207.280667,0
+VWO.US,D,20181217,000000,34.0446,34.1746,33.5694,33.6823,30408540.9319,0
+VWO.US,D,20181218,000000,33.9019,34.0773,33.7911,33.8923,34245432.728391,0
+VWO.US,D,20181219,000000,34.009,34.298,33.0684,33.3315,63165776.986307,0
+VWO.US,D,20181220,000000,33.6563,33.8769,33.3132,33.5878,43577682.080178,0
+VWO.US,D,20181221,000000,33.6225,33.8412,33.1735,33.3132,42027948.439997,0
+VWO.US,D,20181224,000000,33.2322,33.4828,33.0347,33.0568,23236476.947711,0
+VWO.US,D,20181226,000000,33.1956,33.6755,32.9326,33.6418,44544982.417684,0
+VWO.US,D,20181227,000000,33.1956,33.6148,33.0568,33.5714,41557471.569649,0
+VWO.US,D,20181228,000000,33.8625,34.0657,33.6581,33.8104,33282127.758686,0
+VWO.US,D,20181231,000000,34.0416,34.1023,33.6543,33.7478,29000981.157716,0
+VWO.US,D,20190102,000000,33.4568,33.9135,33.3854,33.8971,20160018.834849,0
+VWO.US,D,20190103,000000,33.5714,33.5965,33.2322,33.3672,17629062.297573,0
+VWO.US,D,20190104,000000,33.8191,34.5524,33.7834,34.4213,24240718.352129,0
+VWO.US,D,20190107,000000,34.4145,34.588,34.2392,34.4926,19850797.084462,0
+VWO.US,D,20190108,000000,34.5359,34.747,34.3529,34.6863,19295143.123632,0
+VWO.US,D,20190109,000000,34.8992,35.3579,34.8945,35.1913,24419349.689868,0
+VWO.US,D,20190110,000000,35.0149,35.4745,35.0053,35.4573,21153206.042432,0
+VWO.US,D,20190111,000000,35.1122,35.2799,35.0535,35.2347,25450151.469221,0
+VWO.US,D,20190114,000000,34.8444,35.1459,34.775,34.987,17010474.548454,0
+VWO.US,D,20190115,000000,35.1547,35.3503,35.0718,35.2173,19811793.992663,0
+VWO.US,D,20190116,000000,35.3945,35.6866,35.3667,35.5631,16602108.524405,0
+VWO.US,D,20190117,000000,35.2713,35.8725,35.2433,35.731,22070334.937938,0
+VWO.US,D,20190118,000000,35.8475,36.0191,35.7675,35.9168,21749488.223887,0
+VWO.US,D,20190122,000000,35.4939,35.5729,35.1459,35.3175,21926247.446429,0
+VWO.US,D,20190123,000000,35.6239,35.6605,35.3599,35.6605,16907445.947084,0
+VWO.US,D,20190124,000000,35.6605,35.9882,35.6567,35.9641,18402426.444267,0
+VWO.US,D,20190125,000000,36.2358,36.4131,36.1847,36.3158,20583557.916721,0
+VWO.US,D,20190128,000000,35.8215,35.9641,35.7049,35.9352,21273921.151186,0
+VWO.US,D,20190129,000000,36.1106,36.1202,35.9043,35.9795,11941923.974561,0
+VWO.US,D,20190130,000000,36.1202,36.6887,35.9496,36.6165,23786221.915227,0
+VWO.US,D,20190131,000000,36.7427,37.0394,36.7253,37.0077,32940263.334485,0
+VWO.US,D,20190201,000000,36.8121,36.8217,36.6541,36.734,23034441.05672,0
+VWO.US,D,20190204,000000,36.6251,36.8911,36.5827,36.8121,20434879.384392,0
+VWO.US,D,20190205,000000,36.9441,37.265,36.9074,37.2284,20908945.859213,0
+VWO.US,D,20190206,000000,37.0867,37.104,36.7157,36.7861,21793380.193013,0
+VWO.US,D,20190207,000000,36.5567,36.7157,36.1481,36.441,23322911.800733,0
+VWO.US,D,20190208,000000,36.2263,36.3533,36.0132,36.2975,13982885.491465,0
+VWO.US,D,20190211,000000,36.3533,36.3698,36.0846,36.0846,16849523.49155,0
+VWO.US,D,20190212,000000,36.441,36.547,36.3533,36.441,12817255.096323,0
+VWO.US,D,20190213,000000,36.4758,36.5384,36.1077,36.1819,20951455.534856,0
+VWO.US,D,20190214,000000,35.9641,36.3698,35.8821,36.2532,16730660.780596,0
+VWO.US,D,20190215,000000,36.2263,36.2975,36.0768,36.1914,28105104.505636,0
+VWO.US,D,20190219,000000,36.0846,36.6165,36.0846,36.5654,18357431.338525,0
+VWO.US,D,20190220,000000,36.734,36.9576,36.6444,36.7253,16830046.851839,0
+VWO.US,D,20190221,000000,36.7427,36.7667,36.497,36.6444,10613643.712882,0
+VWO.US,D,20190222,000000,36.9893,37.183,36.8987,37.0607,10612399.441197,0
+VWO.US,D,20190225,000000,37.582,37.7207,37.476,37.5541,13335566.377947,0
+VWO.US,D,20190226,000000,37.3248,37.5724,37.2919,37.4422,13435653.973511,0
+VWO.US,D,20190227,000000,37.211,37.265,37.0164,37.1484,14344567.977716,0
+VWO.US,D,20190228,000000,36.9981,37.0134,36.7889,36.8661,24746877.48909,0
+VWO.US,D,20190301,000000,37.0954,37.1484,36.84,36.9074,21340762.097858,0
+VWO.US,D,20190304,000000,37.1928,37.2023,36.7061,37.0423,22726089.985186,0
+VWO.US,D,20190305,000000,37.3006,37.5454,37.2062,37.476,31475879.052593,0
+VWO.US,D,20190306,000000,37.5049,37.5636,37.2466,37.2919,14082117.974545,0
+VWO.US,D,20190307,000000,37.1128,37.131,36.603,36.6887,19367979.19752,0
+VWO.US,D,20190308,000000,36.3062,36.4536,36.2358,36.4228,18134728.499546,0
+VWO.US,D,20190311,000000,36.8468,37.2023,36.8121,37.1667,11673255.726231,0
+VWO.US,D,20190312,000000,37.3334,37.4114,37.2466,37.316,11288787.190421,0
+VWO.US,D,20190313,000000,37.398,37.476,37.2949,37.398,15845508.318349,0
+VWO.US,D,20190314,000000,37.2553,37.2824,37.0761,37.2023,11168776.719262,0
+VWO.US,D,20190315,000000,37.5203,37.7516,37.5203,37.7072,15172926.027234,0
+VWO.US,D,20190318,000000,37.9905,38.1467,37.9423,38.1341,13977823.308574,0
+VWO.US,D,20190319,000000,38.1688,38.2633,38.0427,38.1428,14658235.48282,0
+VWO.US,D,20190320,000000,38.0088,38.4762,37.742,38.1341,21590890.801834,0
+VWO.US,D,20190321,000000,37.9192,38.2199,37.8701,38.2199,25271855.327272,0
+VWO.US,D,20190322,000000,37.6263,37.6976,37.052,37.0693,25592779.873164,0
+VWO.US,D,20190325,000000,37.1128,37.3248,37.0298,37.237,17351418.481422,0
+VWO.US,D,20190326,000000,37.3893,37.448,37.1628,37.3633,11640260.214744,0
+VWO.US,D,20190327,000000,37.1763,37.2553,36.8563,36.9527,14931146.085325,0
+VWO.US,D,20190328,000000,37.1128,37.2824,36.9893,37.2736,9796925.1556387,0
+VWO.US,D,20190329,000000,37.6986,37.7526,37.5107,37.7169,17405987.941277,0
+VWO.US,D,20190401,000000,38.2123,38.3201,38.0811,38.2845,16679564.696332,0
+VWO.US,D,20190402,000000,38.3385,38.3385,38.0397,38.1708,16963311.56652,0
+VWO.US,D,20190403,000000,38.4454,38.6546,38.297,38.3558,13548865.055104,0
+VWO.US,D,20190404,000000,38.347,38.6661,38.3288,38.6044,8835707.1170103,0
+VWO.US,D,20190405,000000,38.7557,38.9417,38.6931,38.9156,12687675.459842,0
+VWO.US,D,20190408,000000,38.7557,38.9667,38.6844,38.8897,8891698.3051475,0
+VWO.US,D,20190409,000000,38.9233,38.9494,38.8009,38.8357,10648356.713647,0
+VWO.US,D,20190410,000000,38.9947,39.0784,38.907,39.0226,10172343.405061,0
+VWO.US,D,20190411,000000,38.7113,38.7383,38.4705,38.5668,12777420.76047,0
+VWO.US,D,20190412,000000,38.9156,38.9417,38.7211,38.8097,9515980.2317021,0
+VWO.US,D,20190415,000000,38.7383,38.7557,38.428,38.6044,10987800.048735,0
+VWO.US,D,20190416,000000,38.7817,38.9329,38.7479,38.9156,11528987.664852,0
+VWO.US,D,20190417,000000,39.1815,39.2173,38.9118,39.0139,10677546.767023,0
+VWO.US,D,20190418,000000,38.9494,39.1499,38.8386,39.0563,14341571.970744,0
+VWO.US,D,20190422,000000,38.7306,38.8607,38.6352,38.8269,8462685.0505106,0
+VWO.US,D,20190423,000000,38.7383,38.9417,38.6921,38.9156,9601518.4619241,0
+VWO.US,D,20190424,000000,38.7479,38.7479,38.376,38.4617,10514983.034391,0
+VWO.US,D,20190425,000000,38.2315,38.4454,38.1169,38.3904,15319405.550635,0
+VWO.US,D,20190426,000000,38.5081,38.6207,38.3741,38.5668,10019976.681262,0
+VWO.US,D,20190429,000000,38.5861,38.5861,38.4617,38.4984,9752559.968923,0
+VWO.US,D,20190430,000000,38.4705,38.6082,38.2796,38.5263,11942587.101841,0
+VWO.US,D,20190501,000000,38.6044,38.8897,38.2565,38.3114,26235772.574121,0
+VWO.US,D,20190502,000000,38.3654,38.4791,38.162,38.3654,19908349.060436,0
+VWO.US,D,20190503,000000,38.7211,38.8983,38.6401,38.8607,14931234.294744,0
+VWO.US,D,20190506,000000,37.637,38.0715,37.5926,38.0368,24135411.872234,0
+VWO.US,D,20190507,000000,37.5926,37.6012,37.0607,37.317,18929561.781063,0
+VWO.US,D,20190508,000000,37.3633,37.528,37.2023,37.2197,21559934.484562,0
+VWO.US,D,20190509,000000,36.5645,36.9056,36.2378,36.6955,28508709.296575,0
+VWO.US,D,20190510,000000,36.8737,37.0905,36.4479,36.9981,19999084.382073,0
+VWO.US,D,20190513,000000,35.8793,35.9959,35.5863,35.7472,24543048.352499,0
+VWO.US,D,20190514,000000,36.2165,36.3774,36.0923,36.2425,17330439.168315,0
+VWO.US,D,20190515,000000,36.0479,36.4025,35.9959,36.3418,14950352.907989,0
+VWO.US,D,20190516,000000,36.3698,36.5817,36.2339,36.2512,13534051.061504,0
+VWO.US,D,20190517,000000,35.6836,35.9063,35.5516,35.5604,16195599.049187,0
+VWO.US,D,20190520,000000,35.5237,35.6075,35.329,35.436,14169511.715839,0
+VWO.US,D,20190521,000000,35.6933,35.915,35.6065,35.915,12324508.979837,0
+VWO.US,D,20190522,000000,35.8697,35.8966,35.702,35.7646,10315396.251973,0
+VWO.US,D,20190523,000000,35.2404,35.41,35.1181,35.3137,16152115.956662,0
+VWO.US,D,20190524,000000,35.5604,35.6046,35.2944,35.3637,9344120.264066,0
+VWO.US,D,20190528,000000,35.7116,35.7839,35.4187,35.4716,14777793.491548,0
+VWO.US,D,20190529,000000,35.4543,35.7839,35.3918,35.7742,18401851.526408,0
+VWO.US,D,20190530,000000,35.8359,36.0353,35.7955,35.9342,12441827.507081,0
+VWO.US,D,20190531,000000,35.7646,36.1086,35.7212,36.0672,16450513.892461,0
+VWO.US,D,20190603,000000,36.2512,36.4479,36.1645,36.2783,25206796.210864,0
+VWO.US,D,20190604,000000,36.0923,36.3226,36.0209,36.2868,22080738.460589,0
+VWO.US,D,20190605,000000,36.3418,36.361,35.9245,36.0209,16140254.384203,0
+VWO.US,D,20190606,000000,35.9786,36.0971,35.8532,36.0113,13842970.824353,0
+VWO.US,D,20190607,000000,36.2165,36.5817,36.1992,36.2705,11645401.267233,0
+VWO.US,D,20190610,000000,36.5731,36.7657,36.493,36.6069,14449930.496535,0
+VWO.US,D,20190611,000000,37.0607,37.1213,36.9074,36.9893,11442775.929773,0
+VWO.US,D,20190612,000000,36.7513,36.7851,36.5557,36.5894,11191886.549277,0
+VWO.US,D,20190613,000000,36.6877,36.7562,36.5104,36.6242,10100248.290292,0
+VWO.US,D,20190614,000000,36.3698,36.3861,36.1732,36.1732,13942776.149776,0
+VWO.US,D,20190617,000000,36.2522,36.4044,36.2165,36.3234,11321394.580466,0
+VWO.US,D,20190618,000000,36.709,37.2274,36.6993,37.1464,11644858.519867,0
+VWO.US,D,20190619,000000,37.1908,37.5742,37.0761,37.4066,20893331.754295,0
+VWO.US,D,20190620,000000,38.1987,38.2575,37.8344,37.9877,16953922.971066,0
+VWO.US,D,20190621,000000,37.8268,37.9598,37.7718,37.8344,10625235.468295,0
+VWO.US,D,20190624,000000,37.8344,37.9337,37.793,37.8604,9294575.6278195,0
+VWO.US,D,20190625,000000,37.6821,37.6908,37.3931,37.4528,18752735.104259,0
+VWO.US,D,20190626,000000,37.7275,37.9337,37.6957,37.8181,10252729.167457,0
+VWO.US,D,20190627,000000,37.9337,38.0667,37.8798,38.031,12236534.094135,0
+VWO.US,D,20190628,000000,38.0763,38.086,37.8981,38.005,19678119.363624,0
+VWO.US,D,20190701,000000,38.7383,38.8097,38.4059,38.5485,20062130.248213,0
+VWO.US,D,20190702,000000,38.5572,38.6112,38.3972,38.4965,37499402.43825,0
+VWO.US,D,20190703,000000,38.3972,38.5417,38.3442,38.5417,6724712.5102253,0
+VWO.US,D,20190705,000000,38.2276,38.3355,38.057,38.272,8823324.5901011,0
+VWO.US,D,20190708,000000,38.1216,38.1659,38.0138,38.1216,9286827.7275593,0
+VWO.US,D,20190709,000000,37.8268,38.0397,37.8181,38.0233,12643967.173857,0
+VWO.US,D,20190710,000000,38.3442,38.482,38.2536,38.272,13332622.258868,0
+VWO.US,D,20190711,000000,38.3625,38.3886,38.0793,38.19,12323971.42126,0
+VWO.US,D,20190712,000000,38.1987,38.2363,38.057,38.19,6414757.065023,0
+VWO.US,D,20190715,000000,38.3529,38.4203,38.3181,38.3721,5352676.225701,0
+VWO.US,D,20190716,000000,38.3789,38.4965,38.272,38.2989,7613542.7863649,0
+VWO.US,D,20190717,000000,38.3442,38.3721,38.1834,38.2083,11953841.585945,0
+VWO.US,D,20190718,000000,38.1834,38.4521,38.1485,38.4521,12953549.026227,0
+VWO.US,D,20190719,000000,38.4695,38.4772,38.1495,38.1987,9161742.6204138,0
+VWO.US,D,20190722,000000,38.2276,38.2903,38.1313,38.1573,8968442.5751761,0
+VWO.US,D,20190723,000000,38.1987,38.2035,38.031,38.1573,7114313.7964618,0
+VWO.US,D,20190724,000000,38.1746,38.2989,38.1746,38.272,8410342.6190456,0
+VWO.US,D,20190725,000000,38.2536,38.2623,37.952,38.0484,9664285.171197,0
+VWO.US,D,20190726,000000,38.1834,38.2083,37.9877,38.086,6270536.7405059,0
+VWO.US,D,20190729,000000,38.0233,38.1033,37.8883,38.0763,4867996.6011403,0
+VWO.US,D,20190730,000000,37.7546,37.7718,37.6119,37.7005,7633634.8164929,0
+VWO.US,D,20190731,000000,37.7631,37.7862,36.9228,37.316,20498585.264538,0
+VWO.US,D,20190801,000000,37.3526,37.6176,36.5114,36.6376,26435393.602547,0
+VWO.US,D,20190802,000000,36.5394,36.5846,36.1847,36.2878,19110684.77545,0
+VWO.US,D,20190805,000000,35.3859,35.4139,34.853,35.0121,20785661.261972,0
+VWO.US,D,20190806,000000,35.6635,35.7174,35.332,35.5651,21757456.128816,0
+VWO.US,D,20190807,000000,35.2337,35.7405,35.0968,35.7174,15829688.737372,0
+VWO.US,D,20190808,000000,35.9862,36.204,35.887,36.1799,14275250.940765,0
+VWO.US,D,20190809,000000,35.941,35.9949,35.6364,35.8243,11842221.387167,0
+VWO.US,D,20190812,000000,35.3503,35.5469,35.3069,35.4225,8744462.2562592,0
+VWO.US,D,20190813,000000,35.1797,36.0567,35.1064,35.8426,13285420.879893,0
+VWO.US,D,20190814,000000,35.1373,35.2337,34.8327,34.8492,17012111.092615,0
+VWO.US,D,20190815,000000,35.1199,35.199,34.8675,35.0467,20594488.620369,0
+VWO.US,D,20190816,000000,35.3667,35.5739,35.3415,35.5111,12299831.09768,0
+VWO.US,D,20190819,000000,35.941,35.9728,35.6085,35.6269,11049047.480486,0
+VWO.US,D,20190820,000000,35.725,35.8426,35.6364,35.6894,8948316.2990384,0
+VWO.US,D,20190821,000000,36.0046,36.0046,35.8157,35.9679,8211686.7054389,0
+VWO.US,D,20190822,000000,35.7444,35.807,35.4861,35.6008,20363059.275459,0
+VWO.US,D,20190823,000000,35.5285,35.8562,35.0467,35.0929,15671767.933451,0
+VWO.US,D,20190826,000000,35.3667,35.3859,35.2076,35.3165,10894332.310625,0
+VWO.US,D,20190827,000000,35.5285,35.6364,35.2972,35.332,14748505.888931,0
+VWO.US,D,20190828,000000,35.251,35.5034,35.1797,35.4668,12195641.245254,0
+VWO.US,D,20190829,000000,35.6991,35.8946,35.5825,35.8773,9841249.8697974,0
+VWO.US,D,20190830,000000,36.1366,36.1462,35.887,36.1009,11496803.680019,0
+VWO.US,D,20190903,000000,35.7444,35.913,35.6991,35.913,15831477.831941,0
+VWO.US,D,20190904,000000,36.3234,36.5114,36.2878,36.5037,11852862.556369,0
+VWO.US,D,20190905,000000,36.8342,36.9046,36.7456,36.7803,24622836.366362,0
+VWO.US,D,20190906,000000,36.9672,37.0317,36.8516,36.8949,10928805.589321,0
+VWO.US,D,20190909,000000,36.9951,37.1012,36.8786,36.9951,6559509.7593276,0
+VWO.US,D,20190910,000000,36.9412,37.0664,36.7976,36.9951,11232926.759776,0
+VWO.US,D,20190911,000000,37.1368,37.2958,37.0761,37.2726,9710030.5758801,0
+VWO.US,D,20190912,000000,37.4866,37.7005,37.3401,37.5059,11779916.480147,0
+VWO.US,D,20190913,000000,37.7005,37.7815,37.6379,37.7005,10635381.626993,0
+VWO.US,D,20190916,000000,37.4336,37.5935,37.3334,37.398,8881878.0024203,0
+VWO.US,D,20190917,000000,37.0847,37.449,37.0491,37.4432,12104780.354915,0
+VWO.US,D,20190918,000000,37.3248,37.3787,36.9614,37.2543,12814198.899395,0
+VWO.US,D,20190919,000000,37.2004,37.3074,37.0038,37.0222,11486267.324361,0
+VWO.US,D,20190920,000000,37.3623,37.3883,36.9855,37.0847,21210274.423239,0
+VWO.US,D,20190923,000000,37.0491,37.2177,37.0038,37.2177,15020652.701643,0
+VWO.US,D,20190924,000000,37.1358,37.1734,36.7552,36.7648,16638187.214526,0
+VWO.US,D,20190925,000000,36.5682,36.8563,36.4584,36.8005,15321387.668167,0
+VWO.US,D,20190926,000000,36.8391,36.8786,36.6569,36.7841,22712093.744789,0
+VWO.US,D,20190927,000000,36.8005,36.8526,36.177,36.3216,25474666.423392,0
+VWO.US,D,20190930,000000,36.5211,36.6569,36.4275,36.4324,16072053.974721,0
+VWO.US,D,20191001,000000,36.4324,36.4671,36.1598,36.177,29108817.691298,0
+VWO.US,D,20191002,000000,36.0326,36.0768,35.8436,36.0074,18634116.266404,0
+VWO.US,D,20191003,000000,36.1327,36.441,36.0363,36.441,22236524.596571,0
+VWO.US,D,20191004,000000,36.3409,36.6608,36.3139,36.6106,15262812.462932,0
+VWO.US,D,20191007,000000,36.4131,36.576,36.2945,36.3312,17176452.50448,0
+VWO.US,D,20191008,000000,36.2137,36.2445,35.9977,36.0228,16751236.405891,0
+VWO.US,D,20191009,000000,36.3216,36.4285,36.2619,36.2945,10428999.606042,0
+VWO.US,D,20191010,000000,36.4526,36.8294,36.441,36.6849,14489665.207633,0
+VWO.US,D,20191011,000000,37.1908,37.4548,37.1272,37.1734,18344273.606486,0
+VWO.US,D,20191014,000000,37.1908,37.2312,37.0742,37.0905,6800109.7705382,0
+VWO.US,D,20191015,000000,37.1908,37.4461,37.1734,37.3449,12409356.063317,0
+VWO.US,D,20191016,000000,37.3449,37.4904,37.2543,37.4461,9964870.7005879,0
+VWO.US,D,20191017,000000,37.7699,37.7795,37.5329,37.5608,22342770.247339,0
+VWO.US,D,20191018,000000,37.5608,37.6658,37.3729,37.4635,10157444.315316,0
+VWO.US,D,20191021,000000,37.5695,37.7332,37.5001,37.7332,9189702.9307148,0
+VWO.US,D,20191022,000000,37.6976,37.821,37.6697,37.7072,10042888.299523,0
+VWO.US,D,20191023,000000,37.5975,37.7699,37.5511,37.7246,10739612.989734,0
+VWO.US,D,20191024,000000,37.8788,37.8971,37.7246,37.7699,12487199.31893,0
+VWO.US,D,20191025,000000,37.7516,37.9963,37.7246,37.9433,10804008.978863,0
+VWO.US,D,20191028,000000,38.1688,38.3221,38.1515,38.2401,10789406.687869,0
+VWO.US,D,20191029,000000,38.006,38.1149,37.9694,38.0243,9901416.9956049,0
+VWO.US,D,20191030,000000,37.9154,38.1688,37.7699,38.1688,14408029.984762,0
+VWO.US,D,20191031,000000,38.0589,38.0589,37.7072,37.8692,11609719.000619,0
+VWO.US,D,20191101,000000,38.2855,38.4579,38.2449,38.4579,24738828.639047,0
+VWO.US,D,20191104,000000,38.8934,38.907,38.7027,38.7392,11590485.19625,0
+VWO.US,D,20191105,000000,38.9185,38.9725,38.7643,38.9282,11688130.947545,0
+VWO.US,D,20191106,000000,38.8934,38.9552,38.7219,38.8646,16286480.694684,0
+VWO.US,D,20191107,000000,39.0814,39.2625,39.063,39.1276,15403440.069702,0
+VWO.US,D,20191108,000000,38.8386,38.8934,38.6834,38.774,10132410.48221,0
+VWO.US,D,20191111,000000,38.3221,38.5746,38.295,38.5562,7717076.7758168,0
+VWO.US,D,20191112,000000,38.3587,38.4126,38.1929,38.2671,9546165.4948772,0
+VWO.US,D,20191113,000000,37.9057,38.0878,37.8875,38.0243,10970461.190237,0
+VWO.US,D,20191114,000000,37.9694,38.0878,37.8422,38.006,10290234.774649,0
+VWO.US,D,20191115,000000,38.2025,38.3181,38.1611,38.2575,7413861.5679824,0
+VWO.US,D,20191118,000000,38.295,38.3751,38.1968,38.2489,9674133.4933866,0
+VWO.US,D,20191119,000000,38.5562,38.5658,38.3316,38.3846,10806256.76241,0
+VWO.US,D,20191120,000000,38.3038,38.4222,38.1245,38.2401,13667257.661743,0
+VWO.US,D,20191121,000000,38.1602,38.2855,38.0878,38.2855,16711849.343679,0
+VWO.US,D,20191122,000000,38.3038,38.3134,38.1293,38.2123,7017618.6313757,0
+VWO.US,D,20191125,000000,38.4222,38.5928,38.3751,38.5562,9320167.7746603,0
+VWO.US,D,20191126,000000,38.3404,38.4319,38.1688,38.403,14601601.922562,0
+VWO.US,D,20191127,000000,38.3683,38.5225,38.3134,38.5225,8496554.3541255,0
+VWO.US,D,20191129,000000,38.0965,38.1688,38.032,38.0589,12808783.878828,0
+VWO.US,D,20191202,000000,38.1467,38.1602,37.9337,38.0687,21422085.993368,0
+VWO.US,D,20191203,000000,37.7612,37.9154,37.5975,37.9154,11019245.149964,0
+VWO.US,D,20191204,000000,38.2218,38.3038,38.1688,38.2489,20246935.207524,0
+VWO.US,D,20191205,000000,38.3221,38.485,38.3038,38.4493,10424613.003524,0
+VWO.US,D,20191206,000000,38.5928,38.6478,38.5148,38.5928,11167834.435116,0
+VWO.US,D,20191209,000000,38.5841,38.7027,38.4493,38.4493,5997627.1757596,0
+VWO.US,D,20191210,000000,38.5128,38.6197,38.4493,38.5311,10135868.291434,0
+VWO.US,D,20191211,000000,38.7567,39.1045,38.7567,39.0458,9568462.7604797,0
+VWO.US,D,20191212,000000,39.0997,39.6518,39.0852,39.5795,19608406.940925,0
+VWO.US,D,20191213,000000,39.6614,39.9418,39.4678,39.5343,17749485.796366,0
+VWO.US,D,20191216,000000,39.9052,39.9968,39.86,39.8696,11492688.970062,0
+VWO.US,D,20191217,000000,40.151,40.2117,40.069,40.1694,8147369.5859078,0
+VWO.US,D,20191218,000000,40.3765,40.4035,40.2782,40.3851,10881184.956166,0
+VWO.US,D,20191219,000000,40.3041,40.4304,40.2599,40.4122,9821730.6820138,0
+VWO.US,D,20191220,000000,40.4304,40.5027,40.3581,40.4497,16041956.920965,0
+VWO.US,D,20191223,000000,40.468,40.5211,40.4208,40.5211,7103565.7381986,0
+VWO.US,D,20191224,000000,40.5211,40.5432,40.4208,40.4863,3623335.7553815,0
+VWO.US,D,20191226,000000,40.6405,40.8245,40.548,40.8245,5527038.2275626,0
+VWO.US,D,20191227,000000,40.998,41.0076,40.7967,40.8804,8615202.2492012,0
+VWO.US,D,20191230,000000,41.0076,41.0173,40.6126,40.6502,10955899.3718,0
+VWO.US,D,20191231,000000,40.7138,40.8245,40.5942,40.7513,7219919.150623,0
+VWO.US,D,20200102,000000,41.3005,41.7227,41.2534,41.7227,14653821.898597,0
+VWO.US,D,20200103,000000,41.0809,41.2631,40.9758,40.9797,13644211.134958,0
+VWO.US,D,20200106,000000,40.6877,40.917,40.6781,40.9075,11258103.803468,0
+VWO.US,D,20200107,000000,40.8159,40.944,40.7329,40.8882,12945099.601646,0
+VWO.US,D,20200108,000000,40.7869,41.2581,40.7513,41.0721,12128108.114082,0
+VWO.US,D,20200109,000000,41.3662,41.3844,41.1637,41.2813,19560333.845339,0
+VWO.US,D,20200110,000000,41.5308,41.6302,41.421,41.4837,16245900.210921,0
+VWO.US,D,20200113,000000,41.7044,42.0792,41.6484,42.0522,9793126.9618331,0
+VWO.US,D,20200114,000000,41.8065,41.8575,41.6581,41.8575,14493142.734256,0
+VWO.US,D,20200115,000000,41.7323,41.7785,41.5164,41.5945,14256828.663051,0
+VWO.US,D,20200116,000000,41.8161,41.8421,41.6764,41.8065,15954608.841017,0
+VWO.US,D,20200117,000000,41.9337,42.0695,41.8421,42.0695,14289800.306107,0
+VWO.US,D,20200121,000000,41.2091,41.2534,40.9884,41.026,15871209.429765,0
+VWO.US,D,20200122,000000,41.4018,41.4422,41.1762,41.2716,17064692.208391,0
+VWO.US,D,20200123,000000,40.6502,40.998,40.4593,40.8978,16790172.043429,0
+VWO.US,D,20200124,000000,40.9614,40.9614,40.3842,40.5856,21436117.517533,0
+VWO.US,D,20200127,000000,38.9454,39.4235,38.8279,39.2221,21679495.606563,0
+VWO.US,D,20200128,000000,39.3859,39.6326,39.2124,39.5497,15201781.922577,0
+VWO.US,D,20200129,000000,39.8715,39.9072,39.6422,39.7328,10011532.445471,0
+VWO.US,D,20200130,000000,38.9012,39.2298,38.7084,39.1931,18101007.595307,0
+VWO.US,D,20200131,000000,38.6516,38.6988,38.2796,38.4975,17193270.408528,0
+VWO.US,D,20200203,000000,38.5427,38.9012,38.5427,38.7711,25568355.203928,0
+VWO.US,D,20200204,000000,39.7232,39.9217,39.6827,39.6962,16658020.842944,0
+VWO.US,D,20200205,000000,40.3756,40.4112,39.8349,39.9159,21957564.903441,0
+VWO.US,D,20200206,000000,40.1828,40.2001,39.8668,39.8985,10522912.542277,0
+VWO.US,D,20200207,000000,39.5593,39.5593,39.2866,39.3589,9055589.3300972,0
+VWO.US,D,20200210,000000,39.3772,39.6066,39.3772,39.6066,8989812.0852425,0
+VWO.US,D,20200211,000000,40.0257,40.2897,40.0016,40.1086,9209890.4345668,0
+VWO.US,D,20200212,000000,40.4497,40.6598,40.339,40.6212,11068764.880023,0
+VWO.US,D,20200213,000000,40.2185,40.3572,40.0931,40.1924,15726602.021563,0
+VWO.US,D,20200214,000000,40.339,40.3572,39.9737,40.1086,9185275.8556399,0
+VWO.US,D,20200218,000000,39.9255,40.0546,39.8446,39.9737,9410857.4349507,0
+VWO.US,D,20200219,000000,40.2859,40.3524,40.2406,40.3023,10792212.785151,0
+VWO.US,D,20200220,000000,40.074,40.1086,39.6152,39.7521,14631296.326264,0
+VWO.US,D,20200221,000000,39.6875,39.7714,39.5063,39.6066,8844020.5953097,0
+VWO.US,D,20200224,000000,38.03,38.4203,37.9847,38.2113,19413292.894929,0
+VWO.US,D,20200225,000000,38.7364,38.7624,37.8952,37.9106,23236146.940709,0
+VWO.US,D,20200226,000000,38.35,38.7084,38.1409,38.1495,27519557.929351,0
+VWO.US,D,20200227,000000,37.6996,37.9473,37.2043,37.2312,38493878.541107,0
+VWO.US,D,20200228,000000,36.177,37.1773,35.941,37.131,59851152.404441,0
+VWO.US,D,20200302,000000,37.1128,37.8451,36.9201,37.8451,43815446.936886,0
+VWO.US,D,20200303,000000,37.9289,38.4599,37.342,37.663,54927761.325938,0
+VWO.US,D,20200304,000000,38.085,38.2305,37.8634,38.1929,27587855.888072,0
+VWO.US,D,20200305,000000,37.9106,38.0387,37.2312,37.4625,27220436.676314,0
+VWO.US,D,20200306,000000,36.7735,36.9017,36.3389,36.7552,39531611.505275,0
+VWO.US,D,20200309,000000,34.0792,34.776,33.8605,34.0157,41679739.164177,0
+VWO.US,D,20200310,000000,35.4833,35.7626,34.776,35.729,47921303.780458,0
+VWO.US,D,20200311,000000,34.8867,35.0063,33.9877,34.1794,45494698.985836,0
+VWO.US,D,20200312,000000,31.1672,31.6066,30.085,30.7442,46247572.60338,0
+VWO.US,D,20200313,000000,33.4577,33.4635,31.2665,32.8969,46094042.553008,0
+VWO.US,D,20200316,000000,29.105,30.4686,28.4084,28.919,48583972.370637,0
+VWO.US,D,20200317,000000,29.6727,30.801,29.187,30.7345,45077516.170921,0
+VWO.US,D,20200318,000000,28.1694,29.2314,27.5227,28.233,41267609.192333,0
+VWO.US,D,20200319,000000,28.1154,28.8392,27.6557,28.3901,44476762.290803,0
+VWO.US,D,20200320,000000,29.7372,29.8374,28.444,28.5172,54401325.437948,0
+VWO.US,D,20200323,000000,28.313,28.4335,27.5016,27.9641,60042933.172156,0
+VWO.US,D,20200324,000000,29.5252,29.8094,29.3055,29.7284,44447213.173202,0
+VWO.US,D,20200325,000000,30.2595,31.1411,29.9483,30.7018,53078075.188667,0
+VWO.US,D,20200326,000000,31.0216,31.9854,31.0044,31.94,41400753.527099,0
+VWO.US,D,20200327,000000,30.2951,30.6729,30.0725,30.2132,33395634.601271,0
+VWO.US,D,20200330,000000,30.2518,30.6536,30.0504,30.6536,29319016.585696,0
+VWO.US,D,20200331,000000,30.6824,31.175,30.6189,30.8039,31368963.010242,0
+VWO.US,D,20200401,000000,30.0215,30.2518,29.6168,29.7092,29833062.682473,0
+VWO.US,D,20200402,000000,30.1776,30.6922,30.0504,30.5813,25469881.321852,0
+VWO.US,D,20200403,000000,30.5168,30.6411,29.8384,29.9926,22688538.716647,0
+VWO.US,D,20200406,000000,31.067,31.5179,30.9668,31.4736,26664108.172869,0
+VWO.US,D,20200407,000000,32.5731,32.5818,31.5874,31.6548,28244648.69319,0
+VWO.US,D,20200408,000000,31.8205,32.1192,31.5671,32.0229,22807815.492992,0
+VWO.US,D,20200409,000000,32.4084,32.5731,31.8803,31.967,27182586.533509,0
+VWO.US,D,20200413,000000,31.995,32.1144,31.7204,32.0875,27278578.09876,0
+VWO.US,D,20200414,000000,32.7484,32.9961,32.6097,32.7301,23505802.096773,0
+VWO.US,D,20200415,000000,32.0421,32.1693,31.885,32.0045,17547300.468242,0
+VWO.US,D,20200416,000000,32.4084,32.4536,32.0691,32.1876,34983498.578882,0
+VWO.US,D,20200417,000000,32.9229,32.9605,32.5047,32.7118,30686849.950846,0
+VWO.US,D,20200420,000000,32.5008,32.786,32.3901,32.4719,24376316.984259,0
+VWO.US,D,20200421,000000,31.7463,31.8948,31.4997,31.5729,19063475.094411,0
+VWO.US,D,20200422,000000,32.4623,32.4912,32.3572,32.3901,18046167.280648,0
+VWO.US,D,20200423,000000,32.6377,32.84,32.2609,32.2609,21129934.32219,0
+VWO.US,D,20200424,000000,32.3264,32.3803,31.94,32.2157,16634966.014096,0
+VWO.US,D,20200427,000000,32.6001,32.8766,32.5605,32.8217,18701451.185822,0
+VWO.US,D,20200428,000000,33.2891,33.3267,32.8584,32.9036,17175495.691723,0
+VWO.US,D,20200429,000000,33.4462,33.8672,33.3903,33.796,15358111.843683,0
+VWO.US,D,20200430,000000,33.6909,33.768,32.973,33.2062,28397295.611614,0
+VWO.US,D,20200501,000000,32.4179,32.5327,31.9854,32.0971,23822079.562921,0
+VWO.US,D,20200504,000000,32.2252,32.5008,32.1337,32.5008,24899684.222226,0
+VWO.US,D,20200505,000000,32.8121,32.9605,32.6194,32.6463,15751868.312433,0
+VWO.US,D,20200506,000000,32.8487,32.9036,32.5509,32.5644,13884589.065985,0
+VWO.US,D,20200507,000000,32.8487,32.9364,32.6463,32.7765,14329483.129312,0
+VWO.US,D,20200508,000000,33.2148,33.5762,33.1966,33.5097,17783967.377124,0
+VWO.US,D,20200511,000000,33.3816,33.5368,33.317,33.345,14342504.915069,0
+VWO.US,D,20200512,000000,33.5926,33.8595,33.2236,33.2428,15620884.589552,0
+VWO.US,D,20200513,000000,33.5463,33.635,32.9316,33.1436,18811602.957213,0
+VWO.US,D,20200514,000000,32.5182,33.2939,32.3948,33.2428,21139299.049211,0
+VWO.US,D,20200515,000000,32.7678,32.9913,32.6512,32.8314,12550636.419788,0
+VWO.US,D,20200518,000000,33.5839,34.139,33.5744,34.0705,14813135.373581,0
+VWO.US,D,20200519,000000,33.9781,34.1245,33.7305,33.7305,11821065.655222,0
+VWO.US,D,20200520,000000,34.2719,34.4243,33.9867,34.1534,13780302.702078,0
+VWO.US,D,20200521,000000,33.9607,34.0966,33.6581,33.8045,13936086.762544,0
+VWO.US,D,20200522,000000,33.317,33.317,33.0327,33.1619,14104749.398181,0
+VWO.US,D,20200526,000000,34.1438,34.2903,33.8229,33.8942,17931512.677857,0
+VWO.US,D,20200527,000000,34.0147,34.0388,33.5656,33.9317,17125148.868643,0
+VWO.US,D,20200528,000000,34.061,34.2218,33.6899,33.7111,17306533.378014,0
+VWO.US,D,20200529,000000,33.9415,34.3462,33.7064,34.299,20974695.084606,0
+VWO.US,D,20200601,000000,34.6468,35.1093,34.565,35.0804,18971136.436865,0
+VWO.US,D,20200602,000000,35.4949,35.9631,35.4284,35.8966,14724793.121594,0
+VWO.US,D,20200603,000000,36.3004,36.683,36.2647,36.5943,17255692.582187,0
+VWO.US,D,20200604,000000,36.1732,36.4016,35.967,36.1357,9826903.9049975,0
+VWO.US,D,20200605,000000,36.9981,37.2284,36.9344,36.9711,16797946.925394,0
+VWO.US,D,20200608,000000,36.9344,37.2996,36.734,37.2659,10733144.644928,0
+VWO.US,D,20200609,000000,36.7687,37.1272,36.6511,37.0636,9028983.293817,0
+VWO.US,D,20200610,000000,37.1454,37.3671,36.8516,37.2466,15741387.995699,0
+VWO.US,D,20200611,000000,36.0807,36.2744,35.3155,35.3464,16918712.884283,0
+VWO.US,D,20200612,000000,36.2744,36.3708,35.6635,36.1548,22238688.321731,0
+VWO.US,D,20200615,000000,35.411,36.1877,35.3108,36.0074,13951250.480545,0
+VWO.US,D,20200616,000000,36.815,36.8246,35.9245,36.1453,25405667.978107,0
+VWO.US,D,20200617,000000,36.4305,36.6511,36.3708,36.4758,12845540.224838,0
+VWO.US,D,20200618,000000,36.3842,36.6415,36.3842,36.4845,11010733.459912,0
+VWO.US,D,20200619,000000,36.9807,36.9807,36.3755,36.55,15574480.208622,0
+VWO.US,D,20200622,000000,36.7966,37.0317,36.7157,36.9441,12621348.203316,0
+VWO.US,D,20200623,000000,37.3787,37.5415,37.2774,37.314,9139681.9636058,0
+VWO.US,D,20200624,000000,37.0982,37.2129,36.5259,36.7522,12176313.004918,0
+VWO.US,D,20200625,000000,36.6965,36.9634,36.55,36.9074,10495359.033061,0
+VWO.US,D,20200626,000000,36.8063,36.8255,36.3418,36.4661,15240363.684681,0
+VWO.US,D,20200629,000000,36.5306,36.7157,36.337,36.7061,11931938.668333,0
+VWO.US,D,20200630,000000,36.6222,36.6742,36.3929,36.5211,19162187.660798,0
+VWO.US,D,20200701,000000,36.84,37.1773,36.8352,37.0096,15407350.341358,0
+VWO.US,D,20200702,000000,37.8479,38.1177,37.7573,37.8856,11912091.549062,0
+VWO.US,D,20200706,000000,39.224,39.5737,39.2096,39.5546,15196659.549729,0
+VWO.US,D,20200707,000000,39.0843,39.3426,38.9175,38.9272,10949058.471919,0
+VWO.US,D,20200708,000000,39.5179,39.99,39.4813,39.9708,10845499.576278,0
+VWO.US,D,20200709,000000,40.3668,40.4054,39.675,39.9978,13910176.024036,0
+VWO.US,D,20200710,000000,39.7674,39.8098,39.5005,39.7193,12623503.626412,0
+VWO.US,D,20200713,000000,40.0141,40.339,39.4726,39.5266,14980391.847305,0
+VWO.US,D,20200714,000000,39.0477,39.6374,38.9454,39.5448,14215565.334609,0
+VWO.US,D,20200715,000000,39.7193,39.7772,39.4302,39.5825,12133489.926398,0
+VWO.US,D,20200716,000000,38.8183,39.0659,38.7701,39.0207,11353825.551672,0
+VWO.US,D,20200717,000000,39.2684,39.306,39.0303,39.1951,9527759.8212885,0
+VWO.US,D,20200720,000000,39.4726,39.7858,39.357,39.7482,6581832.9688768,0
+VWO.US,D,20200721,000000,40.339,40.3572,40.0334,40.0431,12704748.652325,0
+VWO.US,D,20200722,000000,40.0623,40.072,39.7117,39.9052,8594770.8722496,0
+VWO.US,D,20200723,000000,39.9612,40.0989,39.4726,39.6374,11204937.392255,0
+VWO.US,D,20200724,000000,39.1855,39.569,39.0929,39.5362,11100913.581088,0
+VWO.US,D,20200727,000000,39.7858,40.1211,39.646,40.0913,12211508.563092,0
+VWO.US,D,20200728,000000,39.9418,39.99,39.6326,39.6557,8800910.0578593,0
+VWO.US,D,20200729,000000,40.072,40.4256,40.0527,40.3572,11256967.458601,0
+VWO.US,D,20200730,000000,39.8957,40.0382,39.5285,39.8869,11184476.958082,0
+VWO.US,D,20200731,000000,39.9804,39.99,39.38,39.6557,14492743.197477,0
+VWO.US,D,20200803,000000,39.8214,40.0382,39.7772,39.9612,14652592.155522,0
+VWO.US,D,20200804,000000,40.0989,40.4208,40.0913,40.4112,11502261.248659,0
+VWO.US,D,20200805,000000,40.7446,40.9931,40.708,40.8274,13776220.162616,0
+VWO.US,D,20200806,000000,40.6887,40.891,40.5046,40.8824,8709194.0550351,0
+VWO.US,D,20200807,000000,40.1462,40.2657,39.8118,40.0527,9096786.2420346,0
+VWO.US,D,20200810,000000,40.0527,40.1365,39.7627,40.0431,7431554.3019141,0
+VWO.US,D,20200811,000000,40.2367,40.2936,39.8359,39.8957,11190696.241,0
+VWO.US,D,20200812,000000,40.256,40.4497,40.1413,40.3842,9262481.9279208,0
+VWO.US,D,20200813,000000,40.3196,40.3572,40.0623,40.2271,10775707.246223,0
+VWO.US,D,20200814,000000,40.1992,40.3292,40.1558,40.285,10205169.762016,0
+VWO.US,D,20200817,000000,40.5499,40.7407,40.4863,40.7157,6784798.690919,0
+VWO.US,D,20200818,000000,40.8641,40.9653,40.5875,40.8641,9664193.8485043,0
+VWO.US,D,20200819,000000,40.7349,40.7349,40.3437,40.3938,8152126.6679856,0
+VWO.US,D,20200820,000000,39.7954,40.3196,39.7241,40.285,8887270.1923147,0
+VWO.US,D,20200821,000000,40.256,40.5692,40.1288,40.5402,9779341.3862833,0
+VWO.US,D,20200824,000000,41.0944,41.1175,40.7899,40.9469,6975134.899679,0
+VWO.US,D,20200825,000000,41.0221,41.3343,40.9374,41.3256,9493843.8185695,0
+VWO.US,D,20200826,000000,41.3256,41.4086,41.2417,41.3622,10339294.77797,0
+VWO.US,D,20200827,000000,41.5463,41.5463,40.9374,41.1224,10079284.543553,0
+VWO.US,D,20200828,000000,41.3622,41.6427,41.2495,41.6204,11635710.684239,0
+VWO.US,D,20200831,000000,40.9469,40.9469,40.5326,40.7446,11586126.613194,0
+VWO.US,D,20200901,000000,41.2148,41.5647,41.159,41.5647,15192539.650983,0
+VWO.US,D,20200902,000000,41.5733,41.5926,41.0586,41.4538,17627166.313944,0
+VWO.US,D,20200903,000000,41.1685,41.1772,40.3668,40.7253,26050855.536961,0
+VWO.US,D,20200904,000000,40.7253,40.9653,39.991,40.6521,22168844.103782,0
+VWO.US,D,20200908,000000,39.831,40.1915,39.7117,39.8957,13428182.116845,0
+VWO.US,D,20200909,000000,40.2271,40.5307,40.1558,40.4112,15906203.662912,0
+VWO.US,D,20200910,000000,40.4401,40.5046,39.7772,39.805,19064678.893541,0
+VWO.US,D,20200911,000000,40.3196,40.4112,39.9129,40.0989,13936532.998428,0
+VWO.US,D,20200914,000000,40.6232,40.8227,40.5596,40.7638,10382906.552472,0
+VWO.US,D,20200915,000000,41.2292,41.316,41.0847,41.2245,9644630.0371324,0
+VWO.US,D,20200916,000000,41.3314,41.4277,41.077,41.077,9724560.223823,0
+VWO.US,D,20200917,000000,40.6887,41.0586,40.6521,41.0029,8868468.0952195,0
+VWO.US,D,20200918,000000,41.05,41.0847,40.6424,40.6799,8872112.7008603,0
+VWO.US,D,20200921,000000,39.9958,40.3407,39.6701,40.3407,12663056.729883,0
+VWO.US,D,20200922,000000,40.1645,40.1731,39.7067,39.9881,8458430.2432421,0
+VWO.US,D,20200923,000000,39.8454,39.9207,39.3637,39.3637,13801110.785136,0
+VWO.US,D,20200924,000000,38.9079,39.489,38.8337,39.251,14675076.217541,0
+VWO.US,D,20200925,000000,38.9243,39.2462,38.6641,39.2413,11902640.688137,0
+VWO.US,D,20200928,000000,39.7251,39.8378,39.4658,39.6326,8539813.2909512,0
+VWO.US,D,20200929,000000,39.5207,39.7617,39.4822,39.6152,14451626.192896,0
+VWO.US,D,20200930,000000,39.9303,40.3216,39.8928,40.257,14794606.206806,0
+VWO.US,D,20201001,000000,40.5538,40.6473,40.3119,40.6097,21298329.216297,0
+VWO.US,D,20201002,000000,40.0324,40.5036,39.9689,40.1645,12661724.248778,0
+VWO.US,D,20201005,000000,40.3495,40.6858,40.3216,40.6858,6876035.2496071,0
+VWO.US,D,20201006,000000,40.8717,41.0847,40.6664,40.8062,11546295.390614,0
+VWO.US,D,20201007,000000,41.1224,41.2794,40.9922,41.1869,8858975.7239794,0
+VWO.US,D,20201008,000000,41.3323,41.5328,41.2196,41.4952,8321325.8244421,0
+VWO.US,D,20201009,000000,41.5684,41.8749,41.4817,41.7843,9353971.6995293,0
+VWO.US,D,20201012,000000,42.0445,42.2961,41.9424,42.192,9624191.3958757,0
+VWO.US,D,20201013,000000,42.0445,42.1197,41.8248,42.007,14146677.929417,0
+VWO.US,D,20201014,000000,42.0618,42.1563,41.793,41.8219,10087345.846689,0
+VWO.US,D,20201015,000000,41.2061,41.5415,41.1782,41.4856,8703032.8865588,0
+VWO.US,D,20201016,000000,41.6349,41.7564,41.5232,41.6533,5182353.1774709,0
+VWO.US,D,20201019,000000,41.7843,41.9654,41.448,41.5232,9181152.8436209,0
+VWO.US,D,20201020,000000,41.7564,42.139,41.7188,41.9424,18304441.346149,0
+VWO.US,D,20201021,000000,41.9973,42.2401,41.9327,42.0251,13898433.793733,0
+VWO.US,D,20201022,000000,42.1004,42.1486,41.8402,42.0349,11507954.388335,0
+VWO.US,D,20201023,000000,42.0445,42.2305,41.8306,42.2305,7997611.7853946,0
+VWO.US,D,20201026,000000,41.7188,41.9596,41.3411,41.6812,9804885.7962621,0
+VWO.US,D,20201027,000000,41.8123,41.9646,41.6619,41.8306,15658923.60429,0
+VWO.US,D,20201028,000000,41.1782,41.234,40.7869,40.7869,13556041.150778,0
+VWO.US,D,20201029,000000,40.9922,41.3603,40.8573,41.2157,12300973.669095,0
+VWO.US,D,20201030,000000,40.974,41.0164,40.5846,40.7869,15150950.466571,0
+VWO.US,D,20201102,000000,41.2061,41.3082,40.9643,41.3082,14276146.525807,0
+VWO.US,D,20201103,000000,41.289,41.5049,41.131,41.421,11276260.415169,0
+VWO.US,D,20201104,000000,42.0445,42.8636,41.9424,42.7518,17971553.527527,0
+VWO.US,D,20201105,000000,43.4119,43.5893,43.0591,43.4784,15728393.191648,0
+VWO.US,D,20201106,000000,43.4119,43.8002,43.2817,43.6354,11176505.939881,0
+VWO.US,D,20201109,000000,45.0789,45.0885,43.9149,43.9621,16646712.395431,0
+VWO.US,D,20201110,000000,43.7385,43.86,43.2626,43.4687,14537149.894507,0
+VWO.US,D,20201111,000000,43.3001,43.7019,43.2182,43.6548,9567844.2567889,0
+VWO.US,D,20201112,000000,43.7579,43.9034,43.2259,43.3281,10025102.167383,0
+VWO.US,D,20201113,000000,43.7858,43.9149,43.5651,43.8782,8456173.1198741,0
+VWO.US,D,20201116,000000,44.3475,44.5383,44.2309,44.3909,11098040.029545,0
+VWO.US,D,20201117,000000,44.1847,44.4757,44.0642,44.3254,10333337.010037,0
+VWO.US,D,20201118,000000,44.5383,44.5673,44.177,44.177,8691695.3818251,0
+VWO.US,D,20201119,000000,44.045,44.3523,43.9814,44.2888,6936458.7016087,0
+VWO.US,D,20201120,000000,44.466,44.7166,44.4188,44.5952,7065975.0348607,0
+VWO.US,D,20201123,000000,44.9951,45.023,44.5017,44.5856,11074477.737099,0
+VWO.US,D,20201124,000000,44.9402,45.1811,44.7031,45.1811,8656258.0260682,0
+VWO.US,D,20201125,000000,44.7369,44.9854,44.6626,44.9758,8098676.9488728,0
+VWO.US,D,20201127,000000,45.2832,45.4884,45.2379,45.3959,5167101.2500502,0
+VWO.US,D,20201130,000000,44.8091,44.838,44.2502,44.2791,13918950.266831,0
+VWO.US,D,20201201,000000,45.0885,45.368,44.8544,45.2003,15601908.149135,0
+VWO.US,D,20201202,000000,45.0606,45.2832,44.8737,45.1811,12119122.168683,0
+VWO.US,D,20201203,000000,45.5472,45.8344,45.4933,45.6281,10339082.037607,0
+VWO.US,D,20201204,000000,45.8517,45.9538,45.7679,45.9356,14481593.526917,0
+VWO.US,D,20201207,000000,45.8711,46.0474,45.7862,45.9356,12033535.163841,0
+VWO.US,D,20201208,000000,46.0387,46.0666,45.844,46.0666,7906458.2473361,0
+VWO.US,D,20201209,000000,46.0763,46.0763,45.341,45.526,11731520.641862,0
+VWO.US,D,20201210,000000,45.4711,46.1871,45.4615,46.1418,9266774.0944726,0
+VWO.US,D,20201211,000000,45.8344,45.9867,45.7312,45.8344,7370691.8783335,0
+VWO.US,D,20201214,000000,45.9635,45.9867,45.5356,45.6657,7597861.227186,0
+VWO.US,D,20201215,000000,45.8711,46.1129,45.7312,46.0946,10018589.198989,0
+VWO.US,D,20201216,000000,46.1948,46.3894,46.1224,46.345,12734075.68974,0
+VWO.US,D,20201217,000000,46.6612,46.7354,46.5398,46.7181,9510033.879105,0
+VWO.US,D,20201218,000000,46.6159,46.6901,46.5129,46.5784,11330531.000756,0
+VWO.US,D,20201221,000000,45.6378,46.1582,45.6136,45.9511,10037177.517963,0
+VWO.US,D,20201222,000000,45.8758,45.8855,45.5752,45.6136,9590543.1346872,0
+VWO.US,D,20201223,000000,46.1206,46.1852,46.0031,46.0831,10665730.855912,0
+VWO.US,D,20201224,000000,45.9606,45.9886,45.5848,45.8209,6145982.96539,0
+VWO.US,D,20201228,000000,45.9982,46.0647,45.8064,45.9144,10660229.701441,0
+VWO.US,D,20201229,000000,46.1852,46.4762,46.1592,46.4105,12521955.905524,0
+VWO.US,D,20201230,000000,46.9435,47.17,46.8597,47.0563,7606981.0433506,0
+VWO.US,D,20201231,000000,47.2914,47.2914,46.7103,46.9339,9381944.4629248,0
+VWO.US,D,20210104,000000,47.6749,47.8474,47.0273,47.1507,25736048.573714,0
+VWO.US,D,20210105,000000,47.5429,48.2473,47.5429,48.2473,16273857.407949,0
+VWO.US,D,20210106,000000,47.9177,48.4246,47.7308,47.7876,21382945.917529,0
+VWO.US,D,20210107,000000,48.0314,48.2078,47.8349,48.1624,13273283.263842,0
+VWO.US,D,20210108,000000,48.8553,49.1598,48.5556,49.1367,17356689.253646,0
+VWO.US,D,20210111,000000,48.5267,48.7581,48.4891,48.5643,12041249.855849,0
+VWO.US,D,20210112,000000,49.0143,49.2292,48.8505,49.099,15717125.216691,0
+VWO.US,D,20210113,000000,49.2947,49.5116,49.0047,49.2581,16778950.767576,0
+VWO.US,D,20210114,000000,49.8112,50.0916,49.6879,49.7457,10385371.227414,0
+VWO.US,D,20210115,000000,49.37,49.4922,49.0799,49.1733,10558861.512664,0
+VWO.US,D,20210119,000000,50.2881,50.3257,49.9982,50.0628,11183787.886856,0
+VWO.US,D,20210120,000000,50.9714,51.01,50.7199,50.9339,8614973.9424696,0
+VWO.US,D,20210121,000000,51.0611,51.0755,50.7007,50.9435,14400473.031949,0
+VWO.US,D,20210122,000000,50.3827,50.6813,50.2881,50.5782,7540511.6139965,0
+VWO.US,D,20210125,000000,51.0331,51.1044,50.3634,50.8308,9289246.7411551,0
+VWO.US,D,20210126,000000,50.5051,50.5966,50.243,50.5137,8707340.6194786,0
+VWO.US,D,20210127,000000,49.5386,49.7737,49.1974,49.2292,11091043.465983,0
+VWO.US,D,20210128,000000,49.0335,49.6474,48.9758,49.4643,14271282.554669,0
+VWO.US,D,20210129,000000,48.7984,48.8813,48.2376,48.4053,24243685.30188,0
+VWO.US,D,20210201,000000,49.4075,49.6975,49.1348,49.633,15499847.775859,0
+VWO.US,D,20210202,000000,50.4376,50.4472,50.1765,50.4116,8912339.3091888,0
+VWO.US,D,20210203,000000,50.6622,50.7518,50.402,50.5966,9013655.6100718,0
+VWO.US,D,20210204,000000,50.6332,50.6813,50.3355,50.6717,7673302.0733294,0
+VWO.US,D,20210205,000000,50.8683,51.0659,50.6622,51.0466,6895886.5199092,0
+VWO.US,D,20210208,000000,51.1141,51.3838,51.0466,51.3096,7325417.6157234,0
+VWO.US,D,20210209,000000,51.3935,51.9178,51.3723,51.8801,8345650.8689233,0
+VWO.US,D,20210210,000000,52.3205,52.3591,51.6932,51.9929,9755577.76881,0
+VWO.US,D,20210211,000000,52.4236,52.7378,52.3493,52.5363,8468805.7464299,0
+VWO.US,D,20210212,000000,52.3947,52.756,52.2906,52.6298,8072934.3271407,0
+VWO.US,D,20210216,000000,52.9295,53.0702,52.6394,52.7792,7925496.9532256,0
+VWO.US,D,20210217,000000,52.8264,52.9199,52.5411,52.9101,6809594.8774733,0
+VWO.US,D,20210218,000000,52.0999,52.2261,51.7018,52.2261,6375842.1826425,0
+VWO.US,D,20210219,000000,52.5556,52.7425,52.3398,52.5084,7628483.3864245,0
+VWO.US,D,20210222,000000,51.2471,51.4966,51.0004,51.0186,11283734.347351,0
+VWO.US,D,20210223,000000,50.8308,51.4638,50.189,51.3096,9594823.8859025,0
+VWO.US,D,20210224,000000,50.4511,51.0004,50.1716,50.9811,11478802.731999,0
+VWO.US,D,20210225,000000,50.9435,51.0611,49.7688,49.8748,13916218.888116,0
+VWO.US,D,20210226,000000,49.6233,49.6233,48.9209,49.1647,18517283.409843,0
+VWO.US,D,20210301,000000,50.2044,50.6158,50.0724,50.5137,10035374.932542,0
+VWO.US,D,20210302,000000,50.2324,50.2881,49.9076,50.0358,12756249.462156,0
+VWO.US,D,20210303,000000,50.4289,50.5407,49.7833,49.9982,17445847.18332,0
+VWO.US,D,20210304,000000,49.8112,49.9982,48.6298,48.9209,23137661.643295,0
+VWO.US,D,20210305,000000,49.4922,49.5665,48.4246,49.2669,15232409.270605,0
+VWO.US,D,20210308,000000,48.5267,48.6202,47.8841,47.9842,16786867.82237,0
+VWO.US,D,20210309,000000,48.6953,49.2629,48.6251,49.024,15229197.409996,0
+VWO.US,D,20210310,000000,49.342,49.37,48.6587,48.9402,14345600.546797,0
+VWO.US,D,20210311,000000,49.9616,50.4241,49.764,50.4116,9718412.546199,0
+VWO.US,D,20210312,000000,49.37,49.5193,49.1319,49.5193,9963838.1315068,0
+VWO.US,D,20210315,000000,49.2195,49.502,49.075,49.4922,14018777.38517,0
+VWO.US,D,20210316,000000,49.6426,49.8748,49.5116,49.7072,13113981.204194,0
+VWO.US,D,20210317,000000,49.099,49.9499,49.0192,49.7457,9967719.3459419,0
+VWO.US,D,20210318,000000,49.3881,49.4836,48.9304,48.9758,11819212.219666,0
+VWO.US,D,20210319,000000,48.9498,49.4922,48.8669,49.4643,9600387.3058454,0
+VWO.US,D,20210322,000000,49.3496,49.527,49.1107,49.3593,11573894.561176,0
+VWO.US,D,20210323,000000,48.8524,49.0114,48.5075,48.5527,11337407.184405,0
+VWO.US,D,20210324,000000,48.1953,48.2521,47.38,47.4176,13228854.773896,0
+VWO.US,D,20210325,000000,47.2383,47.6422,47.1922,47.4937,16639923.383443,0
+VWO.US,D,20210326,000000,47.9514,48.6925,47.6826,48.6742,16644202.059143,0
+VWO.US,D,20210329,000000,48.3552,48.5875,48.1779,48.4025,13927678.848278,0
+VWO.US,D,20210330,000000,48.3841,48.6462,48.2241,48.599,29337665.094627,0
+VWO.US,D,20210331,000000,48.5142,48.8988,48.5056,48.8148,11472772.321015,0
+VWO.US,D,20210401,000000,49.5173,49.5645,49.1714,49.2561,10962138.372117,0
+VWO.US,D,20210405,000000,49.5462,49.5597,49.2504,49.3593,10454280.425521,0
+VWO.US,D,20210406,000000,49.3593,49.8142,49.237,49.5926,10165020.985528,0
+VWO.US,D,20210407,000000,48.8988,49.0548,48.7358,48.8707,9771736.6966094,0
+VWO.US,D,20210408,000000,49.3959,49.5838,49.3217,49.3776,7940701.1437842,0
+VWO.US,D,20210409,000000,48.9565,48.9825,48.8052,48.9565,8139307.245013,0
+VWO.US,D,20210412,000000,48.6366,48.6742,48.4583,48.6366,8229826.7130127,0
+VWO.US,D,20210413,000000,48.468,48.8245,48.3928,48.6462,7170720.0877472,0
+VWO.US,D,20210414,000000,49.0499,49.1714,48.8438,48.9083,9055377.6274916,0
+VWO.US,D,20210415,000000,49.3496,49.3863,49.1685,49.34,6611809.6427199,0
+VWO.US,D,20210416,000000,49.5096,49.6117,49.2831,49.5,7121518.9493557,0
+VWO.US,D,20210419,000000,49.5,49.5597,49.2649,49.3959,9524036.3460497,0
+VWO.US,D,20210420,000000,49.3776,49.4247,48.8804,49.021,7572339.6478803,0
+VWO.US,D,20210421,000000,48.9469,49.4345,48.8052,49.4056,6648363.6259454,0
+VWO.US,D,20210422,000000,49.4817,49.579,49.1348,49.3217,8056994.3662521,0
+VWO.US,D,20210423,000000,49.7717,50.0435,49.7524,49.9973,13853279.911036,0
+VWO.US,D,20210426,000000,49.9587,50.109,49.8237,50.0618,6977634.8583887,0
+VWO.US,D,20210427,000000,50.1466,50.2583,50.0618,50.1379,7342422.3161871,0
+VWO.US,D,20210428,000000,50.4752,50.7902,50.2728,50.5397,8208638.8105737,0
+VWO.US,D,20210429,000000,50.8134,50.8134,50.0348,50.4279,9026746.9256063,0
+VWO.US,D,20210430,000000,49.9308,49.9973,49.5559,49.6879,9141522.9460677,0
+VWO.US,D,20210503,000000,49.631,49.8729,49.4624,49.6686,7837493.0103036,0
+VWO.US,D,20210504,000000,49.1984,49.2649,48.6828,49.0596,10636449.479842,0
+VWO.US,D,20210505,000000,49.2831,49.4152,49.209,49.2465,4626663.9328731,0
+VWO.US,D,20210506,000000,49.5096,49.7341,49.3593,49.7341,7433908.9745219,0
+VWO.US,D,20210507,000000,49.9683,50.3721,49.921,50.1755,9832954.0333817,0
+VWO.US,D,20210510,000000,49.8287,49.8999,49.2109,49.237,11248353.030519,0
+VWO.US,D,20210511,000000,48.3465,49.154,48.3176,49.1059,11798956.223794,0
+VWO.US,D,20210512,000000,48.3552,48.5566,47.7742,47.8483,11539872.707154,0
+VWO.US,D,20210513,000000,47.99,48.2521,47.5381,47.7934,9740652.7351186,0
+VWO.US,D,20210514,000000,48.2705,48.6462,48.1587,48.5807,6686113.1062374,0
+VWO.US,D,20210517,000000,48.337,48.6173,48.2241,48.6087,8174770.5447168,0
+VWO.US,D,20210518,000000,49.3314,49.5462,49.2225,49.3121,8218914.6890059,0
+VWO.US,D,20210519,000000,48.7117,49.2928,48.627,49.18,10690254.112146,0
+VWO.US,D,20210520,000000,49.1714,49.4422,49.154,49.3593,7639651.7366252,0
+VWO.US,D,20210521,000000,49.34,49.365,48.7599,48.8341,6958780.8734,0
+VWO.US,D,20210524,000000,49.1628,49.4056,49.0308,49.2928,5694646.5012039,0
+VWO.US,D,20210525,000000,49.9587,50.0252,49.7052,49.8093,8114969.7474374,0
+VWO.US,D,20210526,000000,49.9779,50.2217,49.9683,50.1755,5365736.4084994,0
+VWO.US,D,20210527,000000,50.2314,50.3538,50.1379,50.268,8167394.1617743,0
+VWO.US,D,20210528,000000,50.3152,50.6246,50.2873,50.5301,7803029.0714291,0
+VWO.US,D,20210601,000000,51.6749,51.7318,51.4127,51.5911,10700480.1782,0
+VWO.US,D,20210602,000000,51.5062,51.7221,51.3945,51.7125,8547718.9304076,0
+VWO.US,D,20210603,000000,51.2152,51.3376,51.0186,51.1324,8991918.7337193,0
+VWO.US,D,20210604,000000,51.4792,51.5911,51.4127,51.5911,7802297.4521304,0
+VWO.US,D,20210607,000000,51.3462,51.4041,51.1179,51.3848,26300813.010888,0
+VWO.US,D,20210608,000000,51.1738,51.2345,51.0186,51.169,7585521.2483496,0
+VWO.US,D,20210609,000000,51.169,51.3096,51.0851,51.1324,8709415.0974615,0
+VWO.US,D,20210610,000000,51.3376,51.5669,51.2817,51.4889,6678648.513876,0
+VWO.US,D,20210611,000000,51.4417,51.4792,51.1593,51.2624,7663569.9800212,0
+VWO.US,D,20210614,000000,51.4041,51.5813,51.301,51.4696,6526577.5510696,0
+VWO.US,D,20210615,000000,51.328,51.3376,51.01,51.1226,6576981.4508329,0
+VWO.US,D,20210616,000000,50.9714,51.0755,50.2217,50.4279,7958833.8870529,0
+VWO.US,D,20210617,000000,50.6717,50.9059,50.5686,50.7199,7346569.196637,0
+VWO.US,D,20210618,000000,50.5041,50.6062,50.268,50.3248,7083345.0260947,0
+VWO.US,D,20210621,000000,50.3345,50.5696,50.0705,50.5696,8786296.3515289,0
+VWO.US,D,20210622,000000,50.1273,50.3769,49.976,50.3528,6428477.261827,0
+VWO.US,D,20210623,000000,50.6785,50.956,50.6082,50.6447,10097907.108536,0
+VWO.US,D,20210624,000000,50.9656,51.0794,50.8433,51.0225,7768112.6701231,0
+VWO.US,D,20210625,000000,51.4754,51.5188,51.2489,51.4378,5106376.8482663,0
+VWO.US,D,20210628,000000,51.4658,51.6112,51.4089,51.5592,8160711.0010892,0
+VWO.US,D,20210629,000000,51.2017,51.5216,51.0601,51.5216,6527868.5218604,0
+VWO.US,D,20210630,000000,51.1362,51.3145,51.089,51.2017,9415538.7607039,0
+VWO.US,D,20210701,000000,51.2017,51.2962,50.6641,50.9281,14338536.528973,0
+VWO.US,D,20210702,000000,50.7681,50.8712,50.5503,50.8712,9625462.6492669,0
+VWO.US,D,20210706,000000,50.2776,50.3065,49.7881,49.9567,8956408.7349114,0
+VWO.US,D,20210707,000000,50.2487,50.3065,49.7988,50.004,9021495.8707823,0
+VWO.US,D,20210708,000000,49.0433,49.2167,48.8727,49.0529,10279723.32518,0
+VWO.US,D,20210709,000000,49.6551,49.9567,49.5231,49.9471,6114217.1969784,0
+VWO.US,D,20210712,000000,49.7968,49.9857,49.6648,49.976,6341146.8237629,0
+VWO.US,D,20210713,000000,50.004,50.2766,49.9875,50.004,9363909.2688958,0
+VWO.US,D,20210714,000000,50.5051,50.5051,50.1321,50.2487,5995577.6039656,0
+VWO.US,D,20210715,000000,50.3912,50.5503,50.1696,50.2969,10408668.891604,0
+VWO.US,D,20210716,000000,50.4106,50.4193,49.8527,49.9567,7577229.5629654,0
+VWO.US,D,20210719,000000,49.3063,49.3063,48.9758,49.2215,11838490.647623,0
+VWO.US,D,20210720,000000,48.9488,49.4007,48.7831,49.2601,6817231.7376412,0
+VWO.US,D,20210721,000000,49.157,49.6841,49.048,49.6841,7967507.4673334,0
+VWO.US,D,20210722,000000,49.7881,49.8257,49.552,49.7592,5616798.0568012,0
+VWO.US,D,20210723,000000,49.207,49.2119,48.7513,48.9854,8148259.9821606,0
+VWO.US,D,20210726,000000,47.9014,48.2954,47.8831,48.0527,14785180.25207,0
+VWO.US,D,20210727,000000,47.0486,47.1382,46.4501,47.0158,21767478.794327,0
+VWO.US,D,20210728,000000,47.6094,48.4111,47.5429,48.3455,15284233.860893,0
+VWO.US,D,20210729,000000,48.7127,48.7127,48.3263,48.5142,9817888.9023778,0
+VWO.US,D,20210730,000000,48.0294,48.4284,47.9871,48.1847,11003706.801372,0
+VWO.US,D,20210802,000000,48.6087,48.8264,48.5142,48.5711,18064671.541235,0
+VWO.US,D,20210803,000000,48.4496,48.7127,48.1981,48.6935,9711514.5696347,0
+VWO.US,D,20210804,000000,48.9392,49.1135,48.6983,48.8168,8427044.294211,0
+VWO.US,D,20210805,000000,48.7223,48.891,48.6607,48.6655,8861658.3280742,0
+VWO.US,D,20210806,000000,48.5527,48.5711,48.2135,48.336,9636068.5347019,0
+VWO.US,D,20210809,000000,48.5431,48.6568,48.44,48.5056,6740027.7408761,0
+VWO.US,D,20210810,000000,48.7879,48.8119,48.5614,48.6838,6372574.2831088,0
+VWO.US,D,20210811,000000,48.9951,49.0529,48.6376,48.8639,7716919.0366205,0
+VWO.US,D,20210812,000000,48.5614,48.5807,48.3639,48.5431,8473959.2520142,0
+VWO.US,D,20210813,000000,48.3831,48.4583,48.1664,48.4496,7161820.2762511,0
+VWO.US,D,20210816,000000,48.0999,48.0999,47.8638,48.0623,10529291.639907,0
+VWO.US,D,20210817,000000,47.222,47.4398,46.9733,47.195,10461857.095733,0
+VWO.US,D,20210818,000000,47.5332,47.7318,47.2509,47.2509,9765531.9423025,0
+VWO.US,D,20210819,000000,46.4223,46.6765,46.3558,46.5253,17090077.841415,0
+VWO.US,D,20210820,000000,46.1013,46.615,46.1013,46.5253,11771473.282114,0
+VWO.US,D,20210823,000000,46.9589,47.2605,46.8423,47.195,8126653.8632998,0
+VWO.US,D,20210824,000000,47.8927,48.2888,47.8686,48.2501,13925439.366794,0
+VWO.US,D,20210825,000000,48.2125,48.3543,48.0815,48.2974,8200139.5736155,0
+VWO.US,D,20210826,000000,48.0623,48.1433,47.8743,47.9014,10755723.142914,0
+VWO.US,D,20210827,000000,48.2415,48.5239,48.1094,48.5056,6253390.9049719,0
+VWO.US,D,20210830,000000,48.6472,48.7608,48.4207,48.6472,14453830.390612,0
+VWO.US,D,20210831,000000,49.3063,49.3545,49.1829,49.2408,14934472.099299,0
+VWO.US,D,20210901,000000,49.5047,50.0136,49.4855,49.8353,23397893.957897,0
+VWO.US,D,20210902,000000,49.8449,49.9288,49.5703,49.6368,9022515.9867689,0
+VWO.US,D,20210903,000000,49.7313,49.9192,49.6841,49.8623,6884357.0299695,0
+VWO.US,D,20210907,000000,50.0994,50.3865,50.0897,50.2776,8646950.375729,0
+VWO.US,D,20210908,000000,50.004,50.004,49.4392,49.5328,9652731.8128262,0
+VWO.US,D,20210909,000000,49.42,49.7023,49.3593,49.5983,9898117.963335,0
+VWO.US,D,20210910,000000,49.9857,50.0232,49.5047,49.5231,9700520.5627562,0
+VWO.US,D,20210913,000000,49.6079,49.8161,49.4297,49.6841,12747721.167978,0
+VWO.US,D,20210914,000000,49.4392,49.5607,49.1088,49.2215,14106810.385312,0
+VWO.US,D,20210915,000000,49.0433,49.2119,48.8544,49.2022,12262967.862608,0
+VWO.US,D,20210916,000000,48.5527,48.7513,48.3918,48.6935,11488468.408804,0
+VWO.US,D,20210917,000000,48.6655,48.7417,48.3591,48.5056,11877832.048488,0
+VWO.US,D,20210920,000000,47.2923,47.592,46.7739,47.1825,22121203.753228,0
+VWO.US,D,20210921,000000,47.5631,47.6875,47.354,47.5631,13579136.452182,0
+VWO.US,D,20210922,000000,48.068,48.5807,48.0633,48.2483,12620257.519794,0
+VWO.US,D,20210923,000000,48.3822,48.5576,48.2868,48.4776,12695080.900005,0
+VWO.US,D,20210924,000000,48.0103,48.0959,47.8965,47.9438,9275789.0970923,0
+VWO.US,D,20210927,000000,47.9534,48.3148,47.7876,48.2,9710903.3302491,0
+VWO.US,D,20210928,000000,48.068,48.0777,47.488,47.6392,14452558.099463,0
+VWO.US,D,20210929,000000,47.5341,47.6681,47.2114,47.2586,14505894.702968,0
+VWO.US,D,20210930,000000,47.7925,47.9389,47.5101,47.5824,23245830.259396,0
+VWO.US,D,20211001,000000,47.6681,47.7828,47.1969,47.6104,20139363.302199,0
+VWO.US,D,20211004,000000,47.3155,47.4119,46.6689,46.9541,13489205.392895,0
+VWO.US,D,20211005,000000,47.1922,47.5525,47.1545,47.4021,9118686.0463727,0
+VWO.US,D,20211006,000000,46.7739,47.2586,46.6997,47.22,11769526.448348,0
+VWO.US,D,20211007,000000,47.9052,48.3436,47.8397,48.1442,9708276.7650792,0
+VWO.US,D,20211008,000000,48.2675,48.4101,48.1682,48.3244,8010189.4107833,0
+VWO.US,D,20211011,000000,48.5624,48.6953,48.1818,48.1914,9250600.638063,0
+VWO.US,D,20211012,000000,48.3148,48.3975,48.0488,48.0584,8416009.8147755,0
+VWO.US,D,20211013,000000,48.468,48.7436,48.334,48.6857,9646296.6762722,0
+VWO.US,D,20211014,000000,48.8669,48.9045,48.5721,48.7628,7122121.8866785,0
+VWO.US,D,20211015,000000,48.9999,49.3709,48.9045,49.2851,8015666.696823,0
+VWO.US,D,20211018,000000,49.0288,49.3612,48.9999,49.2186,8069657.0877862,0
+VWO.US,D,20211019,000000,49.5423,49.8508,49.4576,49.7804,6785697.3892348,0
+VWO.US,D,20211020,000000,49.8555,49.8748,49.6532,49.7901,7371378.8740436,0
+VWO.US,D,20211021,000000,49.3901,49.4759,49.2706,49.3901,11726497.89377,0
+VWO.US,D,20211022,000000,49.419,49.6041,49.0606,49.2659,8305071.4229187,0
+VWO.US,D,20211025,000000,49.4382,49.5328,49.18,49.448,6228285.4665722,0
+VWO.US,D,20211026,000000,49.5328,49.5993,49.0577,49.1145,10379006.658396,0
+VWO.US,D,20211027,000000,48.943,49.1994,48.8148,48.8572,9617003.8848657,0
+VWO.US,D,20211028,000000,48.6192,48.8476,48.4583,48.8101,9302796.7456684,0
+VWO.US,D,20211029,000000,48.3436,48.4197,48.0006,48.2,12124766.53374,0
+VWO.US,D,20211101,000000,48.2386,48.6675,48.2,48.6675,13438305.44487,0
+VWO.US,D,20211102,000000,48.2098,48.2483,48.0777,48.1538,8979311.0133523,0
+VWO.US,D,20211103,000000,48.2098,48.5903,48.0584,48.5056,10420036.491316,0
+VWO.US,D,20211104,000000,48.5903,48.6154,48.2579,48.4005,9111761.0881038,0
+VWO.US,D,20211105,000000,48.6096,48.6096,48.2386,48.4197,10919438.786783,0
+VWO.US,D,20211108,000000,48.7811,48.9806,48.7242,48.9237,8255908.6815684,0
+VWO.US,D,20211109,000000,48.9902,49.153,48.7098,48.8101,8996772.3272789,0
+VWO.US,D,20211110,000000,48.9334,49.1483,48.5431,48.6771,12387776.926161,0
+VWO.US,D,20211111,000000,49.3236,49.6185,49.2947,49.5135,8283791.1600292,0
+VWO.US,D,20211112,000000,49.4576,49.6377,49.3998,49.552,6868526.0336573,0
+VWO.US,D,20211115,000000,49.6658,49.6753,49.3998,49.4576,8916809.9700944,0
+VWO.US,D,20211116,000000,49.4759,49.552,49.2755,49.4382,8337335.3151081,0
+VWO.US,D,20211117,000000,49.58,49.58,49.1483,49.2571,10537241.902952,0
+VWO.US,D,20211118,000000,48.8004,48.8254,48.468,48.6675,9088103.3219333,0
+VWO.US,D,20211119,000000,48.7724,48.8948,48.5807,48.5807,10378826.088526,0
+VWO.US,D,20211122,000000,48.3726,48.5104,48.0777,48.0777,11121279.579294,0
+VWO.US,D,20211123,000000,48.1731,48.3436,47.9004,48.1249,15034723.660607,0
+VWO.US,D,20211124,000000,47.8204,48.0959,47.7395,48.068,11305232.539393,0
+VWO.US,D,20211126,000000,46.9166,46.9252,46.4125,46.6592,13927139.214185,0
+VWO.US,D,20211129,000000,47.0216,47.0216,46.5831,46.7267,20056883.344421,0
+VWO.US,D,20211130,000000,46.8491,47.0977,46.3548,46.8028,21887395.867279,0
+VWO.US,D,20211201,000000,47.4021,47.7019,46.7546,46.7739,19898542.248562,0
+VWO.US,D,20211202,000000,47.3155,47.6104,47.0495,47.3251,23457036.816687,0
+VWO.US,D,20211203,000000,47.2586,47.3926,46.4984,46.6689,22202715.482913,0
+VWO.US,D,20211206,000000,46.6217,47.0119,46.4125,46.9733,14422760.957732,0
+VWO.US,D,20211207,000000,47.4975,47.6922,47.4802,47.6585,15403217.989518,0
+VWO.US,D,20211208,000000,47.7346,48.0294,47.6296,47.9438,12137468.690073,0
+VWO.US,D,20211209,000000,47.8204,47.9486,47.6296,47.7057,18578966.6999,0
+VWO.US,D,20211210,000000,47.7346,47.8252,47.5872,47.7925,13862389.349623,0
+VWO.US,D,20211213,000000,47.4301,47.4784,46.9638,47.0592,17930120.006796,0
+VWO.US,D,20211214,000000,46.7546,47.0495,46.7402,46.9541,17709164.75207,0
+VWO.US,D,20211215,000000,46.7074,46.8211,46.1649,46.7836,21982222.030441,0
+VWO.US,D,20211216,000000,47.1449,47.3636,46.8163,46.9068,21690049.604104,0
+VWO.US,D,20211217,000000,46.4984,46.7546,46.3548,46.5831,15132680.739264,0
+VWO.US,D,20211220,000000,45.9376,45.976,45.6301,45.9376,24191756.935805,0
+VWO.US,D,20211221,000000,46.3316,46.7354,46.2738,46.7161,20246439.159262,0
+VWO.US,D,20211222,000000,46.5811,46.9946,46.5138,46.9753,15199351.493644,0
+VWO.US,D,20211223,000000,47.0909,47.3695,46.9561,47.2538,19698738.57475,0
+VWO.US,D,20211227,000000,47.2731,47.5043,47.2442,47.4079,16321770.688823,0
+VWO.US,D,20211228,000000,47.4079,47.4369,47.2442,47.2442,19116685.091456,0
+VWO.US,D,20211229,000000,47.1584,47.1959,46.8413,47.0428,14173896.242842,0
+VWO.US,D,20211230,000000,47.0621,47.7876,47.0621,47.648,16479138.367799,0
+VWO.US,D,20211231,000000,47.6094,47.9361,47.5043,47.5226,15433224.75834,0
+VWO.US,D,20220103,000000,47.725,47.9072,47.4514,47.8589,14547105.105757,0
+VWO.US,D,20220104,000000,47.8878,47.9226,47.5805,47.6671,9703045.4276547,0
+VWO.US,D,20220105,000000,47.5043,47.8117,46.9417,46.9561,19076278.951015,0
+VWO.US,D,20220106,000000,47.1198,47.4244,46.9319,47.2249,15449885.960949,0
+VWO.US,D,20220107,000000,47.3309,47.5708,47.1304,47.4659,11142002.566207,0
+VWO.US,D,20220110,000000,47.6094,47.7395,47.2682,47.5612,18909776.927264,0
+VWO.US,D,20220111,000000,47.8117,48.494,47.6961,48.4844,17151690.563936,0
+VWO.US,D,20220112,000000,49.0124,49.2475,48.8447,49.2235,15694718.986512,0
+VWO.US,D,20220113,000000,49.0702,49.099,48.5846,48.6087,12959008.670383,0
+VWO.US,D,20220114,000000,48.522,48.7608,48.4459,48.7051,13668819.487339,0
+VWO.US,D,20220118,000000,48.0035,48.2579,47.9264,47.9842,19965077.056662,0
+VWO.US,D,20220119,000000,48.3205,48.4072,48.1143,48.1769,15236195.011316,0
+VWO.US,D,20220120,000000,48.9546,49.1945,48.4072,48.4747,16994289.676707,0
+VWO.US,D,20220121,000000,48.3784,48.3975,47.6816,47.7153,22391190.991811,0
+VWO.US,D,20220124,000000,47.0139,47.0909,46.0964,47.0813,37952059.968205,0
+VWO.US,D,20220125,000000,46.8597,47.3213,46.5909,47.0717,27740038.928729,0
+VWO.US,D,20220126,000000,47.3501,47.4561,46.4713,46.5811,21247029.731492,0
+VWO.US,D,20220127,000000,46.6582,46.7161,46.1398,46.1687,23780823.498785,0
+VWO.US,D,20220128,000000,46.1495,46.2738,45.6784,46.2449,29060497.609339,0
+VWO.US,D,20220131,000000,46.8221,47.7876,46.7739,47.725,21391713.933776,0
+VWO.US,D,20220201,000000,47.8975,48.0035,47.513,48.0035,21918807.760257,0
+VWO.US,D,20220202,000000,48.148,48.1577,47.5901,47.9168,12066770.397397,0
+VWO.US,D,20220203,000000,47.3887,47.7153,47.2923,47.513,14510924.715365,0
+VWO.US,D,20220204,000000,47.2153,47.7491,47.1006,47.5419,16109729.774204,0
+VWO.US,D,20220207,000000,47.4465,47.779,47.3984,47.5419,14039143.383376,0
+VWO.US,D,20220208,000000,47.4851,47.9842,47.4659,47.9747,12185081.021165,0
+VWO.US,D,20220209,000000,48.388,48.7146,48.3119,48.6857,11537435.013917,0
+VWO.US,D,20220210,000000,48.3205,48.9883,48.253,48.4169,14531509.680482,0
+VWO.US,D,20220211,000000,48.3784,48.5315,47.5708,47.6671,16337659.799575,0
+VWO.US,D,20220214,000000,47.4561,47.5226,47.0621,47.3115,18545247.871176,0
+VWO.US,D,20220215,000000,48.0131,48.4333,47.9747,48.388,13144192.411317,0
+VWO.US,D,20220216,000000,48.3205,48.9353,48.3012,48.7532,13490140.412737,0
+VWO.US,D,20220217,000000,48.4361,48.546,48.0352,48.1192,12457908.603039,0
+VWO.US,D,20220218,000000,48.0324,48.0324,47.6141,47.7443,15813490.374775,0
+VWO.US,D,20220222,000000,47.0428,47.3213,46.7064,47.0042,20237366.042201,0
+VWO.US,D,20220223,000000,47.2923,47.3309,46.5051,46.5716,16190277.426828,0
+VWO.US,D,20220224,000000,44.4198,45.6494,44.3427,45.6301,32432143.872907,0
+VWO.US,D,20220225,000000,45.9086,46.5138,45.6397,46.4762,19761656.796672,0
+VWO.US,D,20220228,000000,45.5626,46.0242,45.4624,45.9471,23425504.543797,0
+VWO.US,D,20220301,000000,45.6494,46.0338,45.1309,45.3228,23945553.032094,0
+VWO.US,D,20220302,000000,45.3709,45.6542,44.9854,45.4673,17602865.137894,0
+VWO.US,D,20220303,000000,45.3131,45.3805,44.7754,44.8332,18445782.930333,0
+VWO.US,D,20220304,000000,44.1124,44.2657,43.7858,43.9872,26217743.60664,0
+VWO.US,D,20220307,000000,43.3723,43.4735,42.402,42.4308,22249337.792997,0
+VWO.US,D,20220308,000000,42.6159,43.0553,42.1804,42.613,26975557.989404,0
+VWO.US,D,20220309,000000,43.0842,43.7761,43.0457,43.6894,17652225.05324,0
+VWO.US,D,20220310,000000,43.1131,43.1671,42.7479,43.0167,18235007.042559,0
+VWO.US,D,20220311,000000,43.2375,43.3146,42.1332,42.1427,19203108.529141,0
+VWO.US,D,20220314,000000,41.6715,41.9405,41.0086,41.1339,28291103.924256,0
+VWO.US,D,20220315,000000,40.5095,41.1725,40.3264,41.1146,35502989.791205,0
+VWO.US,D,20220316,000000,42.959,44.3282,42.7575,44.3138,34766908.133761,0
+VWO.US,D,20220317,000000,43.8435,44.0497,43.4204,43.9872,27461142.538828,0
+VWO.US,D,20220318,000000,43.6701,44.7513,43.5255,44.679,31649496.982062,0
+VWO.US,D,20220321,000000,44.1336,44.2686,43.7333,44.1143,23043169.638168,0
+VWO.US,D,20220322,000000,44.6444,44.9527,44.6155,44.7985,24404604.188289,0
+VWO.US,D,20220323,000000,44.3745,44.9595,44.2686,44.4902,20591143.926753,0
+VWO.US,D,20220324,000000,44.625,44.8081,44.4034,44.76,18177905.453501,0
+VWO.US,D,20220325,000000,44.3648,44.4419,44.1192,44.413,23671076.452964,0
+VWO.US,D,20220328,000000,44.4228,44.5575,44.1528,44.5575,20098343.846856,0
+VWO.US,D,20220329,000000,45.2418,45.3574,45.0008,45.2418,16514954.505179,0
+VWO.US,D,20220330,000000,45.2513,45.5501,45.082,45.184,24272439.496951,0
+VWO.US,D,20220331,000000,44.9816,44.9816,44.4517,44.4517,20505289.18038,0
+VWO.US,D,20220401,000000,45.3574,45.5309,45.0152,45.2996,18712535.477635,0
+VWO.US,D,20220404,000000,45.8681,46.1764,45.7429,46.0898,16238086.931915,0
+VWO.US,D,20220405,000000,45.9645,45.9742,45.2322,45.2804,15758921.952678,0
+VWO.US,D,20220406,000000,45.0587,45.0972,44.5575,44.7792,18674140.511948,0
+VWO.US,D,20220407,000000,44.5287,44.625,44.2011,44.4517,18732140.799322,0
+VWO.US,D,20220408,000000,44.5769,44.7552,44.4512,44.5383,12465011.017904,0
+VWO.US,D,20220411,000000,44.0758,44.2589,43.9312,43.9795,17322714.098729,0
+VWO.US,D,20220412,000000,44.2686,44.3167,43.7385,43.806,17159420.822312,0
+VWO.US,D,20220413,000000,43.9217,44.3071,43.9217,44.2781,12494631.740798,0
+VWO.US,D,20220414,000000,44.124,44.124,43.7723,43.7963,16631620.282722,0
+VWO.US,D,20220418,000000,43.4879,43.806,43.3772,43.6133,19719053.72282,0
+VWO.US,D,20220419,000000,43.1893,43.4109,43.0207,43.3916,16558827.794664,0
+VWO.US,D,20220420,000000,43.4494,43.4494,43.0496,43.1122,21743594.796941,0
+VWO.US,D,20220421,000000,43.1218,43.1893,42.245,42.3317,20800731.581766,0
+VWO.US,D,20220422,000000,42.3894,42.6689,41.951,41.9944,23217397.769265,0
+VWO.US,D,20220425,000000,41.2041,41.5993,41.0982,41.5607,27471919.654312,0
+VWO.US,D,20220426,000000,41.291,41.3584,40.7031,40.7224,25107647.786172,0
+VWO.US,D,20220427,000000,41.0596,41.4933,40.9954,41.291,55558925.662689,0
+VWO.US,D,20220428,000000,41.6282,41.869,41.156,41.8306,20238320.779442,0
+VWO.US,D,20220429,000000,42.5051,42.6884,41.8499,41.8595,20870787.502321,0
+VWO.US,D,20220502,000000,41.6571,41.9365,41.2642,41.7727,26795941.819445,0
+VWO.US,D,20220503,000000,42.0522,42.1486,41.8884,42.0907,21661776.928685,0
+VWO.US,D,20220504,000000,41.6474,42.5581,41.3873,42.5051,24478054.614837,0
+VWO.US,D,20220505,000000,41.6379,41.7053,40.6117,40.9633,21550769.00705,0
+VWO.US,D,20220506,000000,40.6164,40.7031,40.1442,40.4045,32389165.130706,0
+VWO.US,D,20220509,000000,39.6624,39.8937,39.248,39.3155,30199942.260138,0
+VWO.US,D,20220510,000000,39.8454,39.9226,39.1083,39.4793,35242252.08852,0
+VWO.US,D,20220511,000000,39.6624,39.9998,39.173,39.1999,31248860.178632,0
+VWO.US,D,20220512,000000,38.8241,39.3349,38.564,39.0072,27429588.473022,0
+VWO.US,D,20220513,000000,39.3541,39.9804,39.33,39.9708,16301875.83269,0
+VWO.US,D,20220516,000000,39.7396,40.0431,39.6432,39.884,13497266.696033,0
+VWO.US,D,20220517,000000,40.8669,40.9248,40.4767,40.7994,14926669.197872,0
+VWO.US,D,20220518,000000,40.5393,40.7031,39.841,39.9129,16863230.197502,0
+VWO.US,D,20220519,000000,40.0382,40.6705,40.0209,40.4911,16132532.42789,0
+VWO.US,D,20220520,000000,40.9055,41.0308,40.125,40.6453,12782607.474306,0
+VWO.US,D,20220523,000000,40.8863,41.0308,40.6783,40.9344,10985639.436849,0
+VWO.US,D,20220524,000000,40.2887,40.337,39.8454,40.202,13641422.679561,0
+VWO.US,D,20220525,000000,40.125,40.5393,40.0671,40.4237,12477038.631622,0
+VWO.US,D,20220526,000000,40.3659,41.1368,40.3659,41.0308,15004610.002725,0
+VWO.US,D,20220527,000000,41.3102,41.4933,41.1495,41.4741,13927593.752133,0
+VWO.US,D,20220531,000000,42.4858,42.5003,42.0522,42.0522,20467483.661163,0
+VWO.US,D,20220601,000000,42.2642,42.3509,41.6089,41.7727,11349136.961615,0
+VWO.US,D,20220602,000000,41.9847,42.5339,41.874,42.5244,10582721.64162,0
+VWO.US,D,20220603,000000,42.1197,42.1678,41.7727,41.8595,9672685.8211574,0
+VWO.US,D,20220606,000000,42.5437,42.6737,42.004,42.0907,11916037.104486,0
+VWO.US,D,20220607,000000,41.8932,42.3028,41.8209,42.3028,10627184.377576,0
+VWO.US,D,20220608,000000,42.4569,42.64,42.2935,42.4569,9501928.9901375,0
+VWO.US,D,20220609,000000,42.1197,42.216,41.5318,41.5415,14248342.916944,0
+VWO.US,D,20220610,000000,41.5415,41.5993,41.1079,41.2139,16165869.361717,0
+VWO.US,D,20220613,000000,40.1924,40.4478,39.7298,39.8745,24900391.973094,0
+VWO.US,D,20220614,000000,40.284,40.5972,40.1972,40.4526,21049991.682405,0
+VWO.US,D,20220615,000000,40.6742,41.291,40.443,41.05,18085397.641421,0
+VWO.US,D,20220616,000000,39.807,39.9515,39.5082,39.7684,18791138.372009,0
+VWO.US,D,20220617,000000,40.1442,40.2792,39.6621,39.9418,16705132.974742,0
+VWO.US,D,20220621,000000,40.5205,40.734,40.4522,40.5787,11841814.931233,0
+VWO.US,D,20220622,000000,39.8118,40.1709,39.739,39.9089,14835222.488809,0
+VWO.US,D,20220623,000000,40.0836,40.2875,39.7438,40.1031,14961881.123603,0
+VWO.US,D,20220624,000000,40.4913,40.9816,40.4234,40.9573,11794775.563661,0
+VWO.US,D,20220627,000000,41.1612,41.2,40.9282,40.9864,12045675.196205,0
+VWO.US,D,20220628,000000,41.2389,41.4427,40.6855,40.7146,12563856.089728,0
+VWO.US,D,20220629,000000,40.666,40.7697,40.472,40.6078,12856711.562438,0
+VWO.US,D,20220630,000000,40.0848,40.4913,39.8733,40.4331,13690736.597588,0
+VWO.US,D,20220701,000000,40.0156,40.2146,39.7633,40.1904,13426382.87154,0
+VWO.US,D,20220705,000000,39.404,39.8798,39.2293,39.87,16190107.699099,0
+VWO.US,D,20220706,000000,39.608,39.7438,39.3167,39.5982,11955895.054752,0
+VWO.US,D,20220707,000000,40.1224,40.5593,40.0933,40.4234,9813472.0450321,0
+VWO.US,D,20220708,000000,40.2487,40.4913,40.0836,40.3263,8114953.7733955,0
+VWO.US,D,20220711,000000,39.5497,39.5594,39.1986,39.3264,11992779.728674,0
+VWO.US,D,20220712,000000,39.1516,39.3798,38.9963,39.1807,13189970.519529,0
+VWO.US,D,20220713,000000,38.608,39.2439,38.5983,39.0643,16231933.747076,0
+VWO.US,D,20220714,000000,38.7536,38.841,38.416,38.8022,19118026.856512,0
+VWO.US,D,20220715,000000,38.7342,38.9478,38.4188,38.9381,14857993.807314,0
+VWO.US,D,20220718,000000,39.4623,39.6565,39.1031,39.1225,23831761.893876,0
+VWO.US,D,20220719,000000,39.5594,39.7438,39.4429,39.6758,21750268.076152,0
+VWO.US,D,20220720,000000,39.5885,39.6662,39.3944,39.5109,20931298.934935,0
+VWO.US,D,20220721,000000,39.6758,39.9962,39.6128,39.9962,15441990.671761,0
+VWO.US,D,20220722,000000,39.9089,39.9769,39.4341,39.5885,8809873.5148573,0
+VWO.US,D,20220725,000000,39.6953,39.7729,39.5594,39.7729,11157012.799939,0
+VWO.US,D,20220726,000000,39.6953,39.8118,39.3458,39.3944,10334015.980473,0
+VWO.US,D,20220727,000000,39.7827,40.2584,39.608,40.1709,12004545.493623,0
+VWO.US,D,20220728,000000,40.2001,40.3458,39.7546,40.2972,12464664.98447,0
+VWO.US,D,20220729,000000,39.8215,40.137,39.6565,40.1127,13268845.02681,0
+VWO.US,D,20220801,000000,39.8264,40.1127,39.54,39.87,14476166.819091,0
+VWO.US,D,20220802,000000,39.5303,40.0447,39.4011,39.6371,13605478.580818,0
+VWO.US,D,20220803,000000,39.6273,39.9186,39.4526,39.8506,7282772.6114078,0
+VWO.US,D,20220804,000000,40.1418,40.2651,40.0099,40.1807,11823651.23544,0
+VWO.US,D,20220805,000000,39.938,40.2438,39.8895,40.1709,8530437.1123619,0
+VWO.US,D,20220808,000000,40.3166,40.5107,40.1904,40.2584,8741771.7592696,0
+VWO.US,D,20220809,000000,40.336,40.404,40.0836,40.1709,7436915.2572873,0
+VWO.US,D,20220810,000000,40.4525,40.734,40.3069,40.6758,7511940.2930556,0
+VWO.US,D,20220811,000000,41.0447,41.3942,40.7729,40.87,10414200.770806,0
+VWO.US,D,20220812,000000,40.87,41.3019,40.8214,41.2971,9348889.1450165,0
+VWO.US,D,20220815,000000,40.9573,41.2097,40.9087,41.1418,9135445.8900847,0
+VWO.US,D,20220816,000000,41.0544,41.2194,40.9913,41.1612,11129489.645178,0
+VWO.US,D,20220817,000000,41.0156,41.2389,40.9185,41.0641,10816493.721033,0
+VWO.US,D,20220818,000000,40.9087,40.9671,40.6476,40.802,11832992.152667,0
+VWO.US,D,20220819,000000,40.5398,40.569,40.2569,40.3458,10545617.422436,0
+VWO.US,D,20220822,000000,40.1031,40.2,40.0186,40.0642,10455907.327561,0
+VWO.US,D,20220823,000000,40.1516,40.4525,40.0642,40.3166,11923535.595803,0
+VWO.US,D,20220824,000000,40.0254,40.5457,39.9769,40.3458,10069260.516698,0
+VWO.US,D,20220825,000000,40.6564,41.0981,40.6176,41.0933,12339507.200624,0
+VWO.US,D,20220826,000000,41.4038,41.4476,40.5302,40.5496,9046867.8715255,0
+VWO.US,D,20220829,000000,40.4331,40.6855,40.3554,40.3554,9731473.2543429,0
+VWO.US,D,20220830,000000,40.5107,40.5107,39.7438,39.87,11015264.278019,0
+VWO.US,D,20220831,000000,40.2292,40.3816,39.9283,39.9283,9618504.6052053,0
+VWO.US,D,20220901,000000,39.6856,39.7584,39.3555,39.7438,19385059.864177,0
+VWO.US,D,20220902,000000,39.6856,39.8487,39.3506,39.4235,11175447.411174,0
+VWO.US,D,20220906,000000,39.3458,39.4138,39.0255,39.0837,14570685.405542,0
+VWO.US,D,20220907,000000,38.9284,39.4477,38.8847,39.4138,10180680.930437,0
+VWO.US,D,20220908,000000,39.074,39.3167,38.9769,39.2973,13155233.597308,0
+VWO.US,D,20220909,000000,39.6467,39.8895,39.5982,39.8215,9280867.7369744,0
+VWO.US,D,20220912,000000,40.1613,40.4428,40.0836,40.4331,11038684.55747,0
+VWO.US,D,20220913,000000,39.6176,39.7536,39.0934,39.1516,10273501.917463,0
+VWO.US,D,20220914,000000,39.3555,39.4672,39.2002,39.3458,10786229.478851,0
+VWO.US,D,20220915,000000,39.1031,39.3441,38.9041,39.006,14477404.99537,0
+VWO.US,D,20220916,000000,38.5207,38.6371,38.346,38.5109,20411546.113789,0
+VWO.US,D,20220919,000000,38.2551,38.6782,38.2274,38.6684,20622065.370154,0
+VWO.US,D,20220920,000000,38.5306,38.6684,38.3732,38.5306,10643430.950271,0
+VWO.US,D,20220921,000000,38.2945,38.4716,37.8358,37.8911,20055095.091594,0
+VWO.US,D,20220922,000000,37.9304,38.0019,37.6451,37.7828,20052522.749215,0
+VWO.US,D,20220923,000000,37.1236,37.1531,36.7145,36.917,22992797.493523,0
+VWO.US,D,20220926,000000,36.6021,36.8186,36.3252,36.4053,21664895.613195,0
+VWO.US,D,20220927,000000,36.6808,36.8973,36.2319,36.3857,19338854.762622,0
+VWO.US,D,20220928,000000,36.179,36.7952,36.12,36.671,16137936.994789,0
+VWO.US,D,20220929,000000,36.0511,36.0954,35.628,35.9527,15876105.876344,0
+VWO.US,D,20220930,000000,35.9331,36.2184,35.8543,35.9035,14824245.502113,0
+VWO.US,D,20221003,000000,36.1889,36.5431,35.9663,36.4545,25592028.015852,0
+VWO.US,D,20221004,000000,37.1433,37.5927,37.0892,37.4778,15949034.98425,0
+VWO.US,D,20221005,000000,37.4385,37.6617,37.1967,37.5467,11983073.525647,0
+VWO.US,D,20221006,000000,37.3499,37.5664,37.2515,37.281,12921261.978339,0
+VWO.US,D,20221007,000000,36.8973,36.9859,36.4742,36.5431,14381878.837953,0
+VWO.US,D,20221010,000000,36.3168,36.3168,35.908,36.0413,12019433.905324,0
+VWO.US,D,20221011,000000,35.6379,35.8642,35.3722,35.4804,15034898.085255,0
+VWO.US,D,20221012,000000,35.4952,35.6526,35.3525,35.4706,13741066.78319,0
+VWO.US,D,20221013,000000,34.6048,35.7873,34.5752,35.6084,25392125.201713,0
+VWO.US,D,20221014,000000,35.8347,35.8347,35.0672,35.0869,17916667.539534,0
+VWO.US,D,20221017,000000,35.7559,36.1348,35.7559,35.9823,19776940.626269,0
+VWO.US,D,20221018,000000,36.3266,36.4004,35.7412,35.9921,13908157.24106,0
+VWO.US,D,20221019,000000,35.4313,35.6576,35.2541,35.3624,15034804.58249,0
+VWO.US,D,20221020,000000,35.628,36.1594,35.5887,35.6379,11528415.313191,0
+VWO.US,D,20221021,000000,35.51,36.1594,35.4116,36.1594,13030976.293703,0
+VWO.US,D,20221024,000000,34.8015,34.8606,34.3195,34.7523,33111932.014235,0
+VWO.US,D,20221025,000000,34.7622,35.077,34.7622,35.0377,18712828.340785,0
+VWO.US,D,20221026,000000,35.0869,35.8113,35.077,35.51,14567946.291835,0
+VWO.US,D,20221027,000000,35.264,35.5788,35.2,35.2541,15003620.393938,0
+VWO.US,D,20221028,000000,34.7701,35.0082,34.65,35.0082,12330635.500165,0
+VWO.US,D,20221031,000000,34.5949,34.9294,34.5851,34.8803,18612789.528956,0
+VWO.US,D,20221101,000000,35.7117,35.7953,35.333,35.4608,22039803.081217,0
+VWO.US,D,20221102,000000,35.5592,35.9527,35.1853,35.1951,18347520.151219,0
+VWO.US,D,20221103,000000,34.9934,35.5887,34.9934,35.4804,19505474.657663,0
+VWO.US,D,20221104,000000,36.7792,36.9268,36.425,36.9268,18950801.00907,0
+VWO.US,D,20221107,000000,37.0449,37.1236,36.73,36.8579,14753856.213885,0
+VWO.US,D,20221108,000000,36.8186,37.1728,36.6661,37.0154,16986556.912694,0
+VWO.US,D,20221109,000000,36.6808,36.8383,36.2873,36.3365,11182950.03655,0
+VWO.US,D,20221110,000000,37.2417,37.5861,37.1039,37.5565,14943753.215806,0
+VWO.US,D,20221111,000000,38.078,38.4421,38.0141,38.3142,13331008.373433,0
+VWO.US,D,20221114,000000,38.2059,38.4421,38.0682,38.1863,20228483.773773,0
+VWO.US,D,20221115,000000,39.3374,39.3374,38.7717,39.0324,15191555.870457,0
+VWO.US,D,20221116,000000,38.7373,38.7569,38.3929,38.4126,12514480.230704,0
+VWO.US,D,20221117,000000,37.834,38.6487,37.8124,38.6192,10318886.91736,0
+VWO.US,D,20221118,000000,38.4519,38.5011,38.1903,38.3437,14111559.294556,0
+VWO.US,D,20221121,000000,37.9993,38.0682,37.8025,37.9895,11711561.821993,0
+VWO.US,D,20221122,000000,37.9599,38.1075,37.8517,38.0879,12782171.533329,0
+VWO.US,D,20221123,000000,38.1075,38.3437,38.0682,38.2945,8281264.4932693,0
+VWO.US,D,20221125,000000,38.2453,38.2819,38.1174,38.1567,4957054.1824187,0
+VWO.US,D,20221128,000000,38.078,38.4421,38.0288,38.0682,15212495.408206,0
+VWO.US,D,20221129,000000,38.7864,38.9586,38.693,38.816,12392879.884471,0
+VWO.US,D,20221130,000000,39.6129,39.9967,39.367,39.8688,16598217.569174,0
+VWO.US,D,20221201,000000,39.9672,40.0311,39.6129,39.7704,18419199.167807,0
+VWO.US,D,20221202,000000,39.5146,40.1246,39.5146,40.0164,12787013.350434,0
+VWO.US,D,20221205,000000,40.0656,40.0656,39.5071,39.6129,11247591.953718,0
+VWO.US,D,20221206,000000,39.7999,39.8294,39.5195,39.6425,10845654.055857,0
+VWO.US,D,20221207,000000,39.3178,39.5096,39.2392,39.4063,13599186.500238,0
+VWO.US,D,20221208,000000,39.7999,39.9933,39.6604,39.8589,16520139.711171,0
+VWO.US,D,20221209,000000,39.8491,39.9081,39.5244,39.5244,11141797.640153,0
+VWO.US,D,20221212,000000,39.4063,39.4162,39.0759,39.4162,16104796.362507,0
+VWO.US,D,20221213,000000,40.1443,40.2622,39.5539,39.6228,21285193.07945,0
+VWO.US,D,20221214,000000,39.6818,39.8589,39.426,39.6917,19747331.756045,0
+VWO.US,D,20221215,000000,39.4555,39.608,38.8553,38.9242,17096545.638348,0
+VWO.US,D,20221216,000000,39.0423,39.1603,38.8553,38.875,12355299.903508,0
+VWO.US,D,20221219,000000,39.155,39.155,38.85,38.95,19755163,0
+VWO.US,D,20221220,000000,38.75,38.985,38.69,38.82,18051528,0
+VWO.US,D,20221221,000000,38.8,39.19,38.7,39.18,15728398,0
+VWO.US,D,20221222,000000,39.065,39.07,38.53,38.83,17285637,0
+VWO.US,D,20221223,000000,38.77,38.87,38.57,38.75,14616520,0
+VWO.US,D,20221227,000000,39.08,39.55,39.05,39.36,13829229,0
+VWO.US,D,20221228,000000,39.25,39.3,38.79,38.79,15687977,0
+VWO.US,D,20221229,000000,39.26,39.56,39.23,39.46,13383108,0
+VWO.US,D,20221230,000000,39.25,39.35,38.8311,38.98,15760798,0
+VWO.US,D,20230103,000000,39.48,39.78,39.29,39.4,12098692,0
+VWO.US,D,20230104,000000,39.95,40.46,39.74,40.42,13970347,0
+VWO.US,D,20230105,000000,40.08,40.3833,40.05,40.3,9447872,0
+VWO.US,D,20230106,000000,40.48,41.01,40.255,40.99,12189617,0
+VWO.US,D,20230109,000000,41.39,41.485,41.2,41.21,14642911,0
+VWO.US,D,20230110,000000,41.33,41.51,41.145,41.5,8682218,0
+VWO.US,D,20230111,000000,41.41,41.69,41.34,41.67,11254418,0
+VWO.US,D,20230112,000000,41.73,41.945,41.355,41.86,12604048,0
+VWO.US,D,20230113,000000,41.79,42.16,41.79,42.14,8663164,0
+VWO.US,D,20230117,000000,41.9,41.96,41.7507,41.92,14381279,0
+VWO.US,D,20230118,000000,42.25,42.33,41.665,41.67,10775556,0
+VWO.US,D,20230119,000000,41.8399,42.12,41.83,42,11808291,0
+VWO.US,D,20230120,000000,42.21,42.5,42.07,42.49,12689253,0
+VWO.US,D,20230123,000000,42.58,42.99,42.52,42.8,13000179,0
+VWO.US,D,20230124,000000,42.66,42.87,42.6,42.84,13591823,0
+VWO.US,D,20230125,000000,42.6,42.8685,42.395,42.85,8435752,0
+VWO.US,D,20230126,000000,43.1,43.215,42.9025,43.18,10830148,0
+VWO.US,D,20230127,000000,43.01,43.01,42.77,42.89,11910775,0
+VWO.US,D,20230130,000000,42.3,42.4264,42.12,42.12,11908279,0
+VWO.US,D,20230131,000000,41.968,42.23,41.875,42.23,14664543,0
+VWO.US,D,20230201,000000,42.352,42.79,42.095,42.66,23841317,0
+VWO.US,D,20230202,000000,42.665,42.67,42.195,42.36,11068699,0
+VWO.US,D,20230203,000000,41.93,42.19,41.61,41.69,13327406,0
+VWO.US,D,20230206,000000,41.09,41.32,40.95,41.26,12668669,0
+VWO.US,D,20230207,000000,41.22,41.475,40.955,41.34,11589177,0
+VWO.US,D,20230208,000000,41.39,41.4468,41.07,41.26,11288096,0
+VWO.US,D,20230209,000000,41.74,41.81,41.295,41.42,8787576,0
+VWO.US,D,20230210,000000,41.22,41.24,40.955,41.07,6052743,0
+VWO.US,D,20230213,000000,41.25,41.52,41.16,41.44,5597989,0
+VWO.US,D,20230214,000000,41.1,41.5,40.995,41.32,8875525,0
+VWO.US,D,20230215,000000,40.87,41.1275,40.8,41.12,8818582,0
+VWO.US,D,20230216,000000,40.89,41.26,40.77,41.04,7802746,0
+VWO.US,D,20230217,000000,40.665,40.77,40.53,40.71,7075580,0
+VWO.US,D,20230221,000000,40.5,40.69,40.26,40.26,12837316,0
+VWO.US,D,20230222,000000,40.188,40.31,40.0007,40.09,14404261,0
+VWO.US,D,20230223,000000,40.55,40.6,40.0218,40.23,13227337,0
+VWO.US,D,20230224,000000,39.48,39.64,39.3141,39.46,20141475,0
+VWO.US,D,20230227,000000,39.7299,39.75,39.58,39.66,14329560,0
+VWO.US,D,20230228,000000,39.53,39.69,39.39,39.42,10625013,0
+VWO.US,D,20230301,000000,40.31,40.3599,40.13,40.21,12820102,0
+VWO.US,D,20230302,000000,40.1,40.5,40.015,40.39,13980821,0
+VWO.US,D,20230303,000000,40.5,40.76,40.45,40.69,8122602,0
+VWO.US,D,20230306,000000,40.65,40.8255,40.51,40.55,8619728,0
+VWO.US,D,20230307,000000,40.4,40.41,39.94,39.95,9885887,0
+VWO.US,D,20230308,000000,40.02,40.245,40.01,40.16,6696843,0
+VWO.US,D,20230309,000000,39.802,39.88,39.28,39.34,8372552,0
+VWO.US,D,20230310,000000,39.31,39.49,39.08,39.12,14675815,0
+VWO.US,D,20230313,000000,38.94,39.33,38.845,39.08,14464230,0
+VWO.US,D,20230314,000000,39.03,39.1864,38.92,39.1,10215359,0
+VWO.US,D,20230315,000000,38.33,38.48,38.11,38.45,23584115,0
+VWO.US,D,20230316,000000,38.35,38.96,38.31,38.94,14642192,0
+VWO.US,D,20230317,000000,38.97,38.98,38.6185,38.74,8361314,0
+VWO.US,D,20230320,000000,38.63,38.905,38.52,38.78,7514940,0
+VWO.US,D,20230321,000000,39.13,39.28,39,39.19,7121961,0
+VWO.US,D,20230322,000000,39.44,39.855,39.29,39.31,8075856,0
+VWO.US,D,20230323,000000,39.96,40.2052,39.6,39.79,9410827,0
+VWO.US,D,20230324,000000,39.53,39.7257,39.46,39.71,8957906,0
+VWO.US,D,20230327,000000,39.43,39.54,39.315,39.52,7548107,0
+VWO.US,D,20230328,000000,39.79,40,39.775,39.99,5786444,0
+VWO.US,D,20230329,000000,40.03,40.19,39.915,40.13,9960562,0
+VWO.US,D,20230330,000000,40.45,40.615,40.34,40.52,6306972,0
+VWO.US,D,20230331,000000,40.48,40.5839,40.3101,40.4,8309822,0
+VWO.US,D,20230403,000000,40.44,40.6,40.39,40.57,9475869,0
+VWO.US,D,20230404,000000,40.51,40.63,40.413,40.61,6596703,0
+VWO.US,D,20230405,000000,40.54,40.54,40.1,40.25,6787987,0
+VWO.US,D,20230406,000000,40.27,40.58,40.16,40.49,7399649,0
+VWO.US,D,20230410,000000,40.27,40.42,40.2107,40.4,5814790,0
+VWO.US,D,20230411,000000,40.74,40.84,40.645,40.7,7100416,0
+VWO.US,D,20230412,000000,40.78,40.815,40.335,40.39,7865561,0
+VWO.US,D,20230413,000000,40.79,40.935,40.75,40.88,5708221,0
+VWO.US,D,20230414,000000,40.7,40.85,40.5,40.66,6061648,0
+VWO.US,D,20230417,000000,40.88,40.93,40.73,40.88,14731728,0
+VWO.US,D,20230418,000000,40.9,40.95,40.69,40.8,8100675,0
+VWO.US,D,20230419,000000,40.37,40.45,40.2731,40.38,6359265,0
+VWO.US,D,20230420,000000,40.35,40.57,40.23,40.33,6724266,0
+VWO.US,D,20230421,000000,40.02,40.02,39.76,39.95,6920597,0
+VWO.US,D,20230424,000000,39.89,39.96,39.78,39.9,8266943,0
+VWO.US,D,20230425,000000,39.44,39.48,39.18,39.22,10370770,0
+VWO.US,D,20230426,000000,39.7,39.75,39.45,39.49,10182047,0
+VWO.US,D,20230427,000000,39.69,40.0385,39.655,40,8388246,0
+VWO.US,D,20230428,000000,40.05,40.27,40.03,40.24,9111360,0
+VWO.US,D,20230501,000000,40.08,40.37,40.07,40.11,13057453,0
+VWO.US,D,20230502,000000,39.94,39.94,39.55,39.69,11430104,0
+VWO.US,D,20230503,000000,39.73,39.92,39.65,39.68,9552786,0
+VWO.US,D,20230504,000000,40.04,40.1308,39.92,40.02,8866007,0
+VWO.US,D,20230505,000000,40.16,40.4999,40.09,40.45,6629879,0
+VWO.US,D,20230508,000000,40.6,40.63,40.39,40.46,26327401,0
+VWO.US,D,20230509,000000,40.09,40.25,40.04,40.21,9169795,0
+VWO.US,D,20230510,000000,40.22,40.315,40.015,40.22,11900656,0
+VWO.US,D,20230511,000000,39.95,40.09,39.8,40.06,28532723,0
+VWO.US,D,20230512,000000,39.82,39.835,39.55,39.61,26729967,0
+VWO.US,D,20230515,000000,40,40.33,39.85,40.3,20806323,0
+VWO.US,D,20230516,000000,40,40.18,39.98,40.02,18151772,0
+VWO.US,D,20230517,000000,39.98,40.2,39.895,40.16,9341795,0
+VWO.US,D,20230518,000000,39.99,39.99,39.735,39.91,9298579,0
+VWO.US,D,20230519,000000,39.94,39.9855,39.79,39.89,8733998,0
+VWO.US,D,20230522,000000,40.125,40.33,40.12,40.15,8717432,0
+VWO.US,D,20230523,000000,39.82,39.9,39.53,39.55,11626699,0
+VWO.US,D,20230524,000000,39.47,39.51,39.2341,39.27,8592264,0
+VWO.US,D,20230525,000000,39.4,39.4,39.14,39.2,9489005,0
+VWO.US,D,20230526,000000,39.55,39.9,39.5,39.85,8469670,0
+VWO.US,D,20230530,000000,39.68,39.69,39.2301,39.33,12866975,0
+VWO.US,D,20230531,000000,39.14,39.17,38.73,39.05,13526506,0
+VWO.US,D,20230601,000000,39.13,39.75,39.11,39.72,14261186,0
+VWO.US,D,20230602,000000,40.2944,40.43,40.27,40.35,9367635,0
+VWO.US,D,20230605,000000,40.22,40.35,40.135,40.31,7578868,0
+VWO.US,D,20230606,000000,40.21,40.65,40.17,40.62,7998898,0
+VWO.US,D,20230607,000000,40.65,40.87,40.465,40.53,8395437,0
+VWO.US,D,20230608,000000,40.54,40.7799,40.5301,40.75,8976583,0
+VWO.US,D,20230609,000000,40.79,41.02,40.77,40.86,10055077,0
+VWO.US,D,20230612,000000,40.93,41,40.8601,40.96,7246025,0
+VWO.US,D,20230613,000000,41.35,41.48,41.2397,41.3,8306147,0
+VWO.US,D,20230614,000000,41.4,41.745,41.37,41.69,8886917,0
+VWO.US,D,20230615,000000,41.9,42.1,41.86,42.09,10192954,0
+VWO.US,D,20230616,000000,42.14,42.15,41.86,41.94,9704330,0
+VWO.US,D,20230620,000000,41.2,41.24,40.8835,40.97,12278317,0
+VWO.US,D,20230621,000000,40.86,40.95,40.7435,40.9,8392872,0
+VWO.US,D,20230622,000000,40.6,40.76,40.54,40.72,6856725,0
+VWO.US,D,20230623,000000,40.2,40.22,40.035,40.15,8339869,0
+VWO.US,D,20230626,000000,40.31,40.46,40.2432,40.28,8476279,0
+VWO.US,D,20230627,000000,40.6,40.6792,40.4722,40.66,7398331,0
+VWO.US,D,20230628,000000,40.42,40.55,40.355,40.5,7332875,0
+VWO.US,D,20230629,000000,40.26,40.36,40.22,40.33,9086455,0
+VWO.US,D,20230630,000000,40.69,40.82,40.59,40.68,7622994,0
+VWO.US,D,20230703,000000,41.1,41.27,41.02,41.08,4891390,0
+VWO.US,D,20230705,000000,40.95,40.955,40.805,40.88,8001665,0
+VWO.US,D,20230706,000000,40.33,40.39,39.96,40.1,7924543,0
+VWO.US,D,20230707,000000,40.27,40.77,40.27,40.58,6731663,0
+VWO.US,D,20230710,000000,40.35,40.61,40.2957,40.59,5512926,0
+VWO.US,D,20230711,000000,40.8,40.98,40.63,40.95,7374943,0
+VWO.US,D,20230712,000000,41.49,41.7899,41.4603,41.73,7753200,0
+VWO.US,D,20230713,000000,41.91,42.22,41.9,42.19,7400275,0
+VWO.US,D,20230714,000000,42.05,42.08,41.89,41.93,8034374,0
+VWO.US,D,20230717,000000,41.77,41.99,41.59,41.98,5386968,0
+VWO.US,D,20230718,000000,41.74,41.835,41.561,41.68,6711520,0
+VWO.US,D,20230719,000000,41.75,41.9172,41.59,41.62,7512955,0
+VWO.US,D,20230720,000000,41.51,41.56,41.3,41.36,16580381,0
+VWO.US,D,20230721,000000,41.45,41.51,41.29,41.34,8739906,0
+VWO.US,D,20230724,000000,41.41,41.9911,41.37,41.89,5984001,0
+VWO.US,D,20230725,000000,42.375,42.41,42.18,42.21,6986060,0
+VWO.US,D,20230726,000000,42.06,42.59,42.04,42.47,6717760,0
+VWO.US,D,20230727,000000,42.51,42.54,41.95,42,7094629,0
+VWO.US,D,20230728,000000,42.82,43.04,42.76,43.02,7437409,0
+VWO.US,D,20230731,000000,42.88,43.1,42.8101,43.07,6860832,0
+VWO.US,D,20230801,000000,42.65,42.7,42.4242,42.47,5868588,0
+VWO.US,D,20230802,000000,41.89,41.895,41.46,41.55,8470167,0
+VWO.US,D,20230803,000000,41.64,41.87,41.6,41.73,6815840,0
+VWO.US,D,20230804,000000,41.93,42.1399,41.7242,41.78,7931016,0
+VWO.US,D,20230807,000000,41.89,41.89,41.575,41.71,8382413,0
+VWO.US,D,20230808,000000,41.16,41.285,40.97,41.28,8101442,0
+VWO.US,D,20230809,000000,41.5,41.53,41.1841,41.35,6947804,0
+VWO.US,D,20230810,000000,41.61,41.935,41.35,41.43,7871690,0
+VWO.US,D,20230811,000000,40.97,40.9998,40.73,40.83,8667787,0
+VWO.US,D,20230814,000000,40.45,40.7,40.3,40.64,9253117,0
+VWO.US,D,20230815,000000,40.45,40.4652,40.15,40.21,9958991,0
+VWO.US,D,20230816,000000,40.1,40.24,39.92,39.94,9421182,0
+VWO.US,D,20230817,000000,40.46,40.46,40.0207,40.07,10690393,0
+VWO.US,D,20230818,000000,39.68,39.88,39.6321,39.82,12520938,0
+VWO.US,D,20230821,000000,39.77,39.92,39.68,39.91,7957793,0
+VWO.US,D,20230822,000000,40.07,40.0944,39.78,39.84,9951389,0
+VWO.US,D,20230823,000000,40.12,40.49,40.11,40.43,8213511,0
+VWO.US,D,20230824,000000,40.52,40.59,40.23,40.26,9861131,0
+VWO.US,D,20230825,000000,40.23,40.31,39.9286,40.23,10158320,0
+VWO.US,D,20230828,000000,40.52,40.665,40.45,40.63,9341431,0
+VWO.US,D,20230829,000000,40.76,41.18,40.66,41.17,10769052,0
+VWO.US,D,20230830,000000,40.97,41.1464,40.955,41.02,7344200,0
+VWO.US,D,20230831,000000,40.8,40.8,40.51,40.53,8443809,0
+VWO.US,D,20230901,000000,41.07,41.16,40.9,40.97,11385173,0
+VWO.US,D,20230905,000000,40.82,40.845,40.665,40.73,8283164,0
+VWO.US,D,20230906,000000,40.68,40.895,40.5,40.54,8385228,0
+VWO.US,D,20230907,000000,40.19,40.2087,40.015,40.12,7904255,0
+VWO.US,D,20230908,000000,40.22,40.28,40.11,40.2,7729119,0
+VWO.US,D,20230911,000000,40.57,40.68,40.465,40.66,7020331,0
+VWO.US,D,20230912,000000,40.38,40.66,40.35,40.55,7308665,0
+VWO.US,D,20230913,000000,40.48,40.62,40.4196,40.51,8036930,0
+VWO.US,D,20230914,000000,40.71,40.8481,40.6,40.75,6672527,0
+VWO.US,D,20230915,000000,40.7,40.74,40.5,40.54,8296313,0
+VWO.US,D,20230918,000000,40.06,40.17,39.98,40.15,7427992,0
+VWO.US,D,20230919,000000,40.01,40.08,39.89,39.95,7604155,0
+VWO.US,D,20230920,000000,40.01,40.187,39.82,39.83,9652071,0
+VWO.US,D,20230921,000000,39.32,39.3799,39.185,39.19,12836532,0
+VWO.US,D,20230922,000000,39.82,39.86,39.61,39.65,13280120,0
+VWO.US,D,20230925,000000,39.36,39.5299,39.34,39.5,9023838,0
+VWO.US,D,20230926,000000,39.1972,39.3,39,39.04,12282904,0
+VWO.US,D,20230927,000000,39.25,39.2793,38.92,39.09,12274500,0
+VWO.US,D,20230928,000000,38.93,39.21,38.87,39.17,8924428,0
+VWO.US,D,20230929,000000,39.6105,39.6105,39.17,39.21,11064258,0
+VWO.US,D,20231002,000000,39.21,39.25,38.97,39.07,15001422,0
+VWO.US,D,20231003,000000,38.73,38.86,38.51,38.57,14829731,0
+VWO.US,D,20231004,000000,38.48,38.5355,38.31,38.41,12806130,0
+VWO.US,D,20231005,000000,38.49,38.58,38.3101,38.57,12895988,0
+VWO.US,D,20231006,000000,38.58,39.18,38.525,39.1,8077644,0
+VWO.US,D,20231009,000000,38.58,38.88,38.505,38.86,8680854,0
+VWO.US,D,20231010,000000,39.15,39.52,39.15,39.48,10417297,0
+VWO.US,D,20231011,000000,39.65,39.765,39.47,39.6,8324537,0
+VWO.US,D,20231012,000000,39.65,39.66,39.0601,39.18,10723025,0
+VWO.US,D,20231013,000000,39.2,39.34,38.95,39.03,8884410,0
+VWO.US,D,20231016,000000,39.01,39.37,38.985,39.31,9309538,0
+VWO.US,D,20231017,000000,38.96,39.3399,38.955,39.14,7607536,0
+VWO.US,D,20231018,000000,38.75,38.76,38.45,38.5,8860752,0
+VWO.US,D,20231019,000000,38.46,38.63,38.34,38.36,12489597,0
+VWO.US,D,20231020,000000,38.07,38.145,37.88,37.9,12400090,0
+VWO.US,D,20231023,000000,37.61,37.95,37.455,37.82,10778651,0
+VWO.US,D,20231024,000000,37.92,38.3466,37.92,38.29,10458728,0
+VWO.US,D,20231025,000000,37.97,38.06,37.8001,37.88,12138000,0
+VWO.US,D,20231026,000000,37.65,37.8301,37.61,37.74,14799469,0
+VWO.US,D,20231027,000000,38.12,38.21,37.734,37.78,11386259,0
+VWO.US,D,20231030,000000,38.33,38.39,38.03,38.12,10202997,0
+VWO.US,D,20231031,000000,37.86,37.94,37.66,37.94,10625730,0
+VWO.US,D,20231101,000000,37.89,38.22,37.84,38.21,10185030,0
+VWO.US,D,20231102,000000,38.69,38.83,38.5999,38.8,8751546,0
+VWO.US,D,20231103,000000,39.21,39.59,39.2,39.51,8225327,0
+VWO.US,D,20231106,000000,39.75,39.775,39.56,39.63,7206532,0
+VWO.US,D,20231107,000000,39.53,39.66,39.33,39.64,8266104,0
+VWO.US,D,20231108,000000,39.54,39.655,39.41,39.46,8356191,0
+VWO.US,D,20231109,000000,39.44,39.53,39.07,39.11,6534944,0
+VWO.US,D,20231110,000000,39.17,39.39,39.0934,39.38,6802324,0
+VWO.US,D,20231113,000000,39.32,39.59,39.25,39.45,6659775,0
+VWO.US,D,20231114,000000,39.95,40.42,39.92,40.37,9723734,0
+VWO.US,D,20231115,000000,40.62,40.85,40.55,40.65,11710570,0
+VWO.US,D,20231116,000000,40.2,40.41,40.07,40.23,8660077,0
+VWO.US,D,20231117,000000,40.3,40.42,40.26,40.39,19053117,0
+VWO.US,D,20231120,000000,40.5,40.87,40.5,40.82,8716612,0
+VWO.US,D,20231121,000000,40.7548,40.82,40.5238,40.58,7471749,0
+VWO.US,D,20231122,000000,40.54,40.62,40.36,40.47,6353551,0
+VWO.US,D,20231124,000000,40.44,40.6275,40.425,40.6,2391530,0
+VWO.US,D,20231127,000000,40.44,40.48,40.345,40.41,10166862,0
+VWO.US,D,20231128,000000,40.6,40.78,40.515,40.74,9536134,0
+VWO.US,D,20231129,000000,40.52,40.74,40.48,40.51,11069514,0
+VWO.US,D,20231130,000000,40.61,40.67,40.35,40.63,9398272,0
+VWO.US,D,20231201,000000,40.43,40.81,40.32,40.8,9284789,0
+VWO.US,D,20231204,000000,40.55,40.635,40.37,40.44,11018240,0
+VWO.US,D,20231205,000000,40.17,40.34,40.09,40.3,8508344,0
+VWO.US,D,20231206,000000,40.46,40.55,40.25,40.25,10089355,0
+VWO.US,D,20231207,000000,40.39,40.45,40.29,40.41,7593145,0
+VWO.US,D,20231208,000000,40.13,40.3063,40.05,40.21,7744269,0
+VWO.US,D,20231211,000000,40.19,40.41,40.135,40.39,13378466,0
+VWO.US,D,20231212,000000,40.256,40.41,40.1,40.39,10349066,0
+VWO.US,D,20231213,000000,40.2,40.77,40.03,40.77,11221157,0
+VWO.US,D,20231214,000000,41,41.37,40.99,41.31,13440642,0
+VWO.US,D,20231215,000000,41.308,41.359,41.07,41.07,11128717,0
+VWO.US,D,20231218,000000,40.11,40.22,40,40.2,11145330,0
+VWO.US,D,20231219,000000,40.29,40.53,40.25,40.48,9147304,0
+VWO.US,D,20231220,000000,40.1,40.17,39.61,39.63,16805539,0
+VWO.US,D,20231221,000000,40.26,40.415,40.1471,40.4,15129748,0
+VWO.US,D,20231222,000000,40.18,40.32,40.1,40.26,13387275,0
+VWO.US,D,20231226,000000,40.5,40.619,40.4526,40.52,12500913,0
+VWO.US,D,20231227,000000,40.62,40.775,40.61,40.74,9863960,0
+VWO.US,D,20231228,000000,41.04,41.19,40.98,40.99,11344559,0
+VWO.US,D,20231229,000000,40.97,41.23,40.965,41.1,10314134,0
+VWO.US,D,20240102,000000,40.73,40.83,40.535,40.62,11730186,0
+VWO.US,D,20240103,000000,40.36,40.609,40.29,40.5,9683165,0
+VWO.US,D,20240104,000000,40.48,40.62,40.4,40.43,9929054,0
+VWO.US,D,20240105,000000,40.5,40.72,40.435,40.49,8938392,0
+VWO.US,D,20240108,000000,40.19,40.57,40.16,40.56,11027549,0
+VWO.US,D,20240109,000000,40.09,40.16,40.01,40.09,13068528,0
+VWO.US,D,20240110,000000,40.12,40.13,39.975,40.05,8019755,0
+VWO.US,D,20240111,000000,40.31,40.325,39.97,40.22,12870620,0
+VWO.US,D,20240112,000000,40.53,40.665,40.38,40.41,7892253,0
+VWO.US,D,20240116,000000,39.935,39.97,39.5226,39.57,12668454,0
+VWO.US,D,20240117,000000,38.9,39.06,38.83,39.04,15727460,0
+VWO.US,D,20240118,000000,39.25,39.35,39.11,39.27,10678156,0
+VWO.US,D,20240119,000000,39.36,39.65,39.201,39.63,9934813,0
+VWO.US,D,20240122,000000,39.19,39.405,39.16,39.32,10555591,0
+VWO.US,D,20240123,000000,39.35,39.5854,39.32,39.54,11831356,0
+VWO.US,D,20240124,000000,40.27,40.3,40.01,40.05,11096756,0
+VWO.US,D,20240125,000000,40.22,40.3,40.0399,40.15,8637833,0
+VWO.US,D,20240126,000000,40.08,40.27,40.05,40.16,7775340,0
+VWO.US,D,20240129,000000,40.26,40.27,39.9463,40.17,12469949,0
+VWO.US,D,20240130,000000,39.74,39.82,39.64,39.79,8526983,0
+VWO.US,D,20240131,000000,39.7,39.975,39.5557,39.64,9833806,0
+VWO.US,D,20240201,000000,39.78,39.927,39.69,39.91,12720793,0
+VWO.US,D,20240202,000000,39.59,39.67,39.4301,39.63,10067333,0
+VWO.US,D,20240205,000000,39.52,39.79,39.495,39.73,10195402,0
+VWO.US,D,20240206,000000,40.38,40.72,40.31,40.71,10777693,0
+VWO.US,D,20240207,000000,40.55,40.75,40.52,40.68,9253767,0
+VWO.US,D,20240208,000000,40.53,40.58,40.38,40.47,7914497,0
+VWO.US,D,20240209,000000,40.49,40.67,40.315,40.63,8825231,0
+VWO.US,D,20240212,000000,40.58,41,40.55,40.81,8682695,0
+VWO.US,D,20240213,000000,40.38,40.495,39.91,40.06,35414640,0
+VWO.US,D,20240214,000000,40.55,40.69,40.49,40.64,9530689,0
+VWO.US,D,20240215,000000,40.74,40.9,40.72,40.89,7562546,0
+VWO.US,D,20240216,000000,41.04,41.22,41.02,41.09,8155703,0
+VWO.US,D,20240220,000000,41.23,41.32,41.05,41.17,8923703,0
+VWO.US,D,20240221,000000,41.22,41.35,41.09,41.21,11952743,0
+VWO.US,D,20240222,000000,41.55,41.62,41.41,41.57,14835734,0
+VWO.US,D,20240223,000000,41.58,41.63,41.44,41.58,8514604,0
+VWO.US,D,20240226,000000,41.44,41.53,41.4028,41.44,9508609,0
+VWO.US,D,20240227,000000,41.57,41.6399,41.54,41.57,11725919,0
+VWO.US,D,20240228,000000,41.29,41.29,40.88,40.93,6849123,0
+VWO.US,D,20240229,000000,41.15,41.186,40.964,41.02,10169381,0
+VWO.US,D,20240301,000000,41.35,41.63,41.265,41.57,15639197,0
+VWO.US,D,20240304,000000,41.6,41.6,41.3625,41.4,8596738,0
+VWO.US,D,20240305,000000,41.23,41.35,41.06,41.12,7463309,0
+VWO.US,D,20240306,000000,41.66,41.785,41.6001,41.63,10248499,0
+VWO.US,D,20240307,000000,41.7,41.88,41.6,41.83,7739612,0
+VWO.US,D,20240308,000000,41.9,42.01,41.71,41.76,12121136,0
+VWO.US,D,20240311,000000,41.81,42,41.81,41.87,6976407,0
+VWO.US,D,20240312,000000,42.09,42.24,41.975,42.23,6316542,0
+VWO.US,D,20240313,000000,41.98,42.07,41.93,41.99,10209243,0
+VWO.US,D,20240314,000000,42.04,42.06,41.67,41.76,6643027,0
+VWO.US,D,20240315,000000,41.75,41.77,41.5801,41.6,5914633,0
+VWO.US,D,20240318,000000,41.92,41.92,41.65,41.69,6729251,0
+VWO.US,D,20240319,000000,41.52,41.595,41.35,41.52,7812717,0
+VWO.US,D,20240320,000000,41.57,41.87,41.47,41.85,9988170,0
+VWO.US,D,20240321,000000,42.09,42.09,41.845,41.88,8668719,0
+VWO.US,D,20240322,000000,41.69,41.71,41.56,41.61,8168761,0
+VWO.US,D,20240325,000000,41.55,41.67,41.55,41.61,8294913,0
+VWO.US,D,20240326,000000,41.65,41.65,41.52,41.52,8532525,0
+VWO.US,D,20240327,000000,41.54,41.635,41.465,41.63,6784158,0
+VWO.US,D,20240328,000000,41.71,41.89,41.68,41.77,6862902,0
+VWO.US,D,20240401,000000,42.02,42.19,41.85,41.94,9390033,0
+VWO.US,D,20240402,000000,42.11,42.2399,42.03,42.08,8542104,0
+VWO.US,D,20240403,000000,41.95,42.21,41.905,42.14,17641780,0
+VWO.US,D,20240404,000000,42.46,42.579,41.97,41.99,15019306,0
+VWO.US,D,20240405,000000,41.99,42.195,41.92,42.12,13412811,0
+VWO.US,D,20240408,000000,42.31,42.46,42.31,42.38,12719932,0
+VWO.US,D,20240409,000000,42.69,42.82,42.58,42.75,8974675,0
+VWO.US,D,20240410,000000,42.34,42.41,42.17,42.28,13390442,0
+VWO.US,D,20240411,000000,42.42,42.47,42.175,42.42,9347272,0
+VWO.US,D,20240412,000000,42,42,41.52,41.6,12304544,0
+VWO.US,D,20240415,000000,41.8,41.845,41.26,41.34,13310665,0
+VWO.US,D,20240416,000000,40.85,40.99,40.72,40.83,16523366,0
+VWO.US,D,20240417,000000,41.13,41.1476,40.79,40.9,14338740,0
+VWO.US,D,20240418,000000,41.02,41.199,40.91,41.01,8766169,0
+VWO.US,D,20240419,000000,40.83,40.945,40.76,40.89,16916695,0
+VWO.US,D,20240422,000000,40.87,41.27,40.855,41.24,8416490,0
+VWO.US,D,20240423,000000,41.29,41.61,41.275,41.58,7064976,0
+VWO.US,D,20240424,000000,41.75,41.8,41.56,41.71,5988766,0
+VWO.US,D,20240425,000000,41.41,41.87,41.41,41.84,8399920,0
+VWO.US,D,20240426,000000,42.19,42.34,42.15,42.32,6255484,0
+VWO.US,D,20240429,000000,42.54,42.74,42.5,42.74,6554390,0
+VWO.US,D,20240430,000000,42.39,42.48,42.15,42.17,10650729,0
+VWO.US,D,20240501,000000,42.19,42.61,42.16,42.22,12105674,0
+VWO.US,D,20240502,000000,42.81,43.35,42.67,43.25,7447672,0
+VWO.US,D,20240503,000000,43.49,43.65,43.33,43.63,9291773,0
+VWO.US,D,20240506,000000,43.54,43.595,43.47,43.55,8758267,0
+VWO.US,D,20240507,000000,43.29,43.34,43.2,43.24,7311142,0
+VWO.US,D,20240508,000000,42.99,43.24,42.97,43.2,8144822,0
+VWO.US,D,20240509,000000,43.25,43.39,43.13,43.37,9857787,0
+VWO.US,D,20240510,000000,43.63,43.69,43.425,43.46,7763996,0
+VWO.US,D,20240513,000000,43.88,43.9388,43.73,43.8,6805050,0
+VWO.US,D,20240514,000000,43.83,44.03,43.82,44.02,8627177,0
+VWO.US,D,20240515,000000,44.25,44.41,44.1,44.4,7240573,0
+VWO.US,D,20240516,000000,44.46,44.651,44.4088,44.57,9801087,0
+VWO.US,D,20240517,000000,44.71,44.9659,44.665,44.89,9999935,0
+VWO.US,D,20240520,000000,44.71,44.86,44.675,44.79,8348506,0
+VWO.US,D,20240521,000000,44.57,44.615,44.41,44.53,5187418,0
+VWO.US,D,20240522,000000,44.52,44.6,44.3046,44.4,5654393,0
+VWO.US,D,20240523,000000,44.55,44.5658,43.98,44.06,7511497,0
+VWO.US,D,20240524,000000,44.17,44.319,44.13,44.2,5688065,0
+VWO.US,D,20240528,000000,44.25,44.34,43.98,44.08,5834692,0
+VWO.US,D,20240529,000000,43.56,43.615,43.4536,43.53,8038469,0
+VWO.US,D,20240530,000000,43.33,43.5599,43.265,43.45,5290776,0
+VWO.US,D,20240531,000000,43.07,43.1,42.79,43.08,10096358,0
+VWO.US,D,20240603,000000,43.62,43.74,43.308,43.51,10536631,0
+VWO.US,D,20240604,000000,42.75,42.87,42.6101,42.83,13022775,0
+VWO.US,D,20240605,000000,43.07,43.4,43.07,43.38,8354839,0
+VWO.US,D,20240606,000000,43.54,43.64,43.42,43.58,7268406,0
+VWO.US,D,20240607,000000,43.46,43.54,43.1749,43.22,8035865,0
+VWO.US,D,20240610,000000,43.43,43.515,43.15,43.45,7629948,0
+VWO.US,D,20240611,000000,43.31,43.3589,43.1338,43.35,7057192,0
+VWO.US,D,20240612,000000,43.82,43.93,43.61,43.69,9027623,0
+VWO.US,D,20240613,000000,43.76,43.84,43.5018,43.64,4471899,0
+VWO.US,D,20240614,000000,43.6,43.77,43.51,43.76,6505819,0
+VWO.US,D,20240617,000000,43.81,44.05,43.75,44,4790430,0
+VWO.US,D,20240618,000000,44.12,44.43,44.04,44.35,7175271,0
+VWO.US,D,20240620,000000,44.44,44.46,44.08,44.27,9742941,0
+VWO.US,D,20240621,000000,44.02,44.085,43.9417,43.95,8758534,0
+VWO.US,D,20240624,000000,43.96,44.225,43.92,43.92,6846715,0
+VWO.US,D,20240625,000000,43.88,43.93,43.68,43.79,10373556,0
+VWO.US,D,20240626,000000,43.66,43.72,43.5601,43.67,7393202,0
+VWO.US,D,20240627,000000,43.79,43.82,43.61,43.65,9108229,0
+VWO.US,D,20240628,000000,43.93,43.95,43.66,43.76,9177571,0
+VWO.US,D,20240701,000000,44.03,44.075,43.8,43.86,12952896,0
+VWO.US,D,20240702,000000,43.79,44.04,43.7451,44.02,8358523,0
+VWO.US,D,20240703,000000,44.24,44.68,44.24,44.67,7496272,0
+VWO.US,D,20240705,000000,44.67,44.7,44.37,44.66,7304352,0
+VWO.US,D,20240708,000000,44.7,44.8,44.61,44.66,8687132,0
+VWO.US,D,20240709,000000,44.77,44.87,44.65,44.85,9929450,0
+VWO.US,D,20240710,000000,44.95,45.04,44.88,45.03,7567434,0
+VWO.US,D,20240711,000000,45.51,45.59,45.27,45.38,8470772,0
+VWO.US,D,20240712,000000,45.56,45.725,45.555,45.59,6332299,0
+VWO.US,D,20240715,000000,45.34,45.34,45.0842,45.12,8192895,0
+VWO.US,D,20240716,000000,45.18,45.41,45.15,45.41,7094115,0
+VWO.US,D,20240717,000000,44.97,45.01,44.7201,44.75,8376468,0
+VWO.US,D,20240718,000000,44.84,44.845,44.29,44.36,7141230,0
+VWO.US,D,20240719,000000,44.19,44.23,43.91,43.93,8240553,0
+VWO.US,D,20240722,000000,44.22,44.32,44.1017,44.27,6633842,0
+VWO.US,D,20240723,000000,43.92,43.95,43.785,43.81,7529905,0
+VWO.US,D,20240724,000000,43.72,43.8,43.3449,43.35,7505437,0
+VWO.US,D,20240725,000000,43.21,43.55,43.095,43.24,9856117,0
+VWO.US,D,20240726,000000,43.67,43.81,43.56,43.72,10790999,0
+VWO.US,D,20240729,000000,43.69,43.7,43.4311,43.57,5465458,0
+VWO.US,D,20240730,000000,43.62,43.624,43.3,43.45,6055047,0
+VWO.US,D,20240731,000000,44.22,44.4077,44.1601,44.29,7014169,0
+VWO.US,D,20240801,000000,44.07,44.17,43.464,43.56,23320915,0
+VWO.US,D,20240802,000000,43.04,43.11,42.815,43.09,13596503,0
+VWO.US,D,20240805,000000,40.97,42.1399,40.91,41.9,17981346,0
+VWO.US,D,20240806,000000,41.87,42.49,41.8,42.19,13328021,0
+VWO.US,D,20240807,000000,43.08,43.13,42.5,42.52,13033684,0
+VWO.US,D,20240808,000000,43.05,43.47,42.98,43.44,10484054,0
+VWO.US,D,20240809,000000,43.47,43.6401,43.3203,43.55,7496858,0
+VWO.US,D,20240812,000000,43.65,43.8556,43.595,43.74,7570455,0
+VWO.US,D,20240813,000000,43.82,44.11,43.7545,44.07,5378800,0
+VWO.US,D,20240814,000000,43.98,44.02,43.665,43.79,8553817,0
+VWO.US,D,20240815,000000,44.01,44.35,44,44.27,7715156,0
+VWO.US,D,20240816,000000,44.51,44.75,44.495,44.73,3570705,0
+VWO.US,D,20240819,000000,44.94,45.26,44.91,45.19,6170463,0
+VWO.US,D,20240820,000000,44.99,44.99,44.65,44.75,10259574,0
+VWO.US,D,20240821,000000,44.8,45.02,44.795,44.96,8536526,0
+VWO.US,D,20240822,000000,44.79,44.8515,44.37,44.43,10341382,0
+VWO.US,D,20240823,000000,44.83,45.145,44.705,45.07,8900728,0
+VWO.US,D,20240826,000000,44.88,44.9399,44.7001,44.78,7267594,0
+VWO.US,D,20240827,000000,44.75,44.87,44.68,44.83,7969694,0
+VWO.US,D,20240828,000000,44.71,44.75,44.4219,44.54,8009339,0
+VWO.US,D,20240829,000000,44.67,44.815,44.585,44.6,9398177,0
+VWO.US,D,20240830,000000,44.85,44.89,44.555,44.72,4305505,0
+VWO.US,D,20240903,000000,44.45,44.45,43.9501,44.04,12945233,0
+VWO.US,D,20240904,000000,43.92,44.25,43.92,44.02,8069936,0
+VWO.US,D,20240905,000000,44.12,44.305,44.04,44.14,8108759,0
+VWO.US,D,20240906,000000,44.14,44.225,43.4401,43.5,7794115,0
+VWO.US,D,20240909,000000,43.66,43.8899,43.6401,43.8,6432848,0
+VWO.US,D,20240910,000000,43.72,43.74,43.4045,43.7,6925706,0
+VWO.US,D,20240911,000000,43.63,44.015,43.3041,43.97,5534811,0
+VWO.US,D,20240912,000000,44.01,44.28,43.915,44.26,5350411,0
+VWO.US,D,20240913,000000,44.36,44.5299,44.355,44.46,5074996,0
+VWO.US,D,20240916,000000,44.58,44.6723,44.46,44.63,7750726,0
+VWO.US,D,20240917,000000,44.8,44.85,44.58,44.68,7129404,0
+VWO.US,D,20240918,000000,44.74,45.045,44.48,44.52,7547442,0
+VWO.US,D,20240919,000000,45.28,45.52,45.1001,45.45,7295456,0
+VWO.US,D,20240920,000000,45.4,45.46,45.195,45.29,5975146,0
+VWO.US,D,20240923,000000,45.57,45.8,45.515,45.66,8742799,0
+VWO.US,D,20240924,000000,46.83,47.326,46.67,47.25,9822180,0
+VWO.US,D,20240925,000000,47,47.07,46.75,46.77,10615361,0
+VWO.US,D,20240926,000000,48.28,48.425,47.9,48.26,9345725,0
+VWO.US,D,20240927,000000,48.36,48.6,48.185,48.25,12020587,0
+VWO.US,D,20240930,000000,48.3,48.315,47.715,47.85,13601147,0
+VWO.US,D,20241001,000000,48.07,48.22,47.655,48.21,15944450,0
+VWO.US,D,20241002,000000,49.12,49.21,48.7325,49.21,11686732,0
+VWO.US,D,20241003,000000,48.17,48.68,48.11,48.47,12395401,0
+VWO.US,D,20241004,000000,48.93,49.06,48.705,49.06,8535106,0
+VWO.US,D,20241007,000000,49.39,49.57,49.102,49.49,11884662,0
+VWO.US,D,20241008,000000,48.08,48.175,47.63,48.04,13781843,0
+VWO.US,D,20241009,000000,47.3,47.82,47.22,47.71,14915891,0
+VWO.US,D,20241010,000000,47.8,47.905,47.435,47.81,13793633,0
+VWO.US,D,20241011,000000,47.65,48.22,47.61,48.15,8903194,0
+VWO.US,D,20241014,000000,47.8,48.235,47.695,47.92,8111720,0
+VWO.US,D,20241015,000000,47.5,47.545,46.88,46.96,7197371,0
+VWO.US,D,20241016,000000,47.31,47.525,47.24,47.4,5158029,0
+VWO.US,D,20241017,000000,47.23,47.35,47.0399,47.25,5971525,0
+VWO.US,D,20241018,000000,48.1,48.1,47.77,47.83,4308988,0
+VWO.US,D,20241021,000000,47.49,47.5975,47.255,47.49,4572091,0
+VWO.US,D,20241022,000000,47.32,47.54,47.31,47.43,5096200,0
+VWO.US,D,20241023,000000,47.24,47.37,46.95,47.13,6342203,0
+VWO.US,D,20241024,000000,47.06,47.15,46.86,47.08,5688684,0
+VWO.US,D,20241025,000000,47.31,47.3424,46.96,47.04,6644331,0
+VWO.US,D,20241028,000000,47.04,47.3,47.03,47.19,5168993,0
+VWO.US,D,20241029,000000,47.3,47.3,46.98,47.01,4484609,0
+VWO.US,D,20241030,000000,46.57,46.805,46.52,46.67,5443095,0
+VWO.US,D,20241031,000000,46.63,46.66,46.28,46.57,12630405,0
+VWO.US,D,20241101,000000,46.82,47.0099,46.55,46.58,9021191,0
+VWO.US,D,20241104,000000,46.92,47.08,46.73,46.73,5748630,0
+VWO.US,D,20241105,000000,47.33,47.495,47.25,47.41,5433723,0
+VWO.US,D,20241106,000000,46.74,47.12,46.551,46.96,7592645,0
+VWO.US,D,20241107,000000,47.79,48.0974,47.74,47.98,7464909,0
+VWO.US,D,20241108,000000,47.17,47.222,46.59,46.79,9564222,0
+VWO.US,D,20241111,000000,46.67,46.71,46.4,46.52,7754756,0
+VWO.US,D,20241112,000000,46.01,46.11,45.6,45.73,10307348,0
+VWO.US,D,20241113,000000,45.8648,45.8648,45.43,45.49,8077853,0
+VWO.US,D,20241114,000000,45.39,45.49,45.21,45.21,5309996,0
+VWO.US,D,20241115,000000,45.29,45.29,45.04,45.12,5938272,0
+VWO.US,D,20241118,000000,45.14,45.52,45.14,45.5,6150904,0
+VWO.US,D,20241119,000000,45.46,45.65,45.37,45.57,6387823,0
+VWO.US,D,20241120,000000,45.57,45.57,45.32,45.56,5727538,0
+VWO.US,D,20241121,000000,45.345,45.445,45.19,45.4,7958452,0
+VWO.US,D,20241122,000000,45.31,45.41,45.225,45.41,9676868,0
+VWO.US,D,20241125,000000,45.53,45.555,45.3,45.43,7512541,0
+VWO.US,D,20241126,000000,45.352,45.395,45.13,45.19,6829699,0
+VWO.US,D,20241127,000000,45.5,45.5899,45.185,45.36,6838468,0
+VWO.US,D,20241129,000000,45.075,45.6,45.03,45.57,5041154,0
+VWO.US,D,20241202,000000,45.6,45.8599,45.58,45.8,7994959,0
+VWO.US,D,20241203,000000,45.84,46.01,45.725,45.99,6459717,0
+VWO.US,D,20241204,000000,46.01,46.12,45.955,46.06,5962898,0
+VWO.US,D,20241205,000000,46.2978,46.42,46.27,46.36,8518292,0
+VWO.US,D,20241206,000000,46.54,46.6,46.335,46.38,5264629,0
+VWO.US,D,20241209,000000,47.5,47.86,47.47,47.51,8016977,0
+VWO.US,D,20241210,000000,47,47,46.62,46.63,4972663,0
+VWO.US,D,20241211,000000,46.72,46.75,46.51,46.71,10085752,0
+VWO.US,D,20241212,000000,46.5,46.665,46.41,46.43,5510367,0
+VWO.US,D,20241213,000000,46.4717,46.53,46.31,46.45,5686786,0
+VWO.US,D,20241216,000000,46.23,46.39,46.2,46.21,7880816,0
+VWO.US,D,20241217,000000,45.95,46.19,45.85,46.1,9018119,0
+VWO.US,D,20241218,000000,46.01,46.1,45.01,45.03,10539048,0
+VWO.US,D,20241219,000000,45.47,45.525,45.22,45.22,11289465,0
+VWO.US,D,20241220,000000,44.22,44.58,44.0118,44.4,12254755,0
+VWO.US,D,20241223,000000,44.35,44.61,44.28,44.59,12668511,0
+VWO.US,D,20241224,000000,44.83,44.83,44.565,44.77,6401282,0
+VWO.US,D,20241226,000000,44.61,44.745,44.54,44.66,9727966,0
+VWO.US,D,20241227,000000,44.49,44.53,44.3,44.5,11621571,0
+VWO.US,D,20241230,000000,44.32,44.32,44.04,44.11,9244100,0
+VWO.US,D,20241231,000000,44.18,44.215,43.99,44.04,8915770,0
+VWO.US,D,20250102,000000,43.99,44.15,43.8441,43.92,9015159,0
+VWO.US,D,20250103,000000,44.08,44.18,43.9547,44.14,7090443,0
+VWO.US,D,20250106,000000,44.55,44.55,44.08,44.13,14553199,0
+VWO.US,D,20250107,000000,44.33,44.3576,43.83,43.85,9112774,0
+VWO.US,D,20250108,000000,43.57,43.62,43.41,43.57,7992018,0
+VWO.US,D,20250110,000000,43.012,43.02,42.7244,42.81,13572464,0
+VWO.US,D,20250113,000000,42.3,42.5,42.25,42.5,8281933,0
+VWO.US,D,20250114,000000,43.15,43.2,42.8312,43.01,20008001,0
+VWO.US,D,20250115,000000,43.43,43.51,43.295,43.46,8990082,0
+VWO.US,D,20250116,000000,43.57,43.605,43.44,43.44,7984300,0
+VWO.US,D,20250117,000000,43.595,44.085,43.59,43.8,7930789,0
+VWO.US,D,20250121,000000,44.0616,44.27,43.9938,44.21,8541831,0
+VWO.US,D,20250122,000000,44.255,44.28,44.035,44.17,8276051,0
+VWO.US,D,20250123,000000,44.13,44.36,44.065,44.34,5612453,0
+VWO.US,D,20250124,000000,44.51,44.6271,44.36,44.58,5863624,0
+VWO.US,D,20250127,000000,43.92,44,43.74,43.86,8042896,0
+VWO.US,D,20250128,000000,43.85,44.14,43.63,44.11,6716533,0
+VWO.US,D,20250129,000000,44.33,44.4484,44.09,44.14,8798853,0
+VWO.US,D,20250130,000000,44.43,44.95,44.415,44.82,7179403,0
+VWO.US,D,20250131,000000,44.9,44.9657,44.34,44.4,9880218,0
+VWO.US,D,20250203,000000,43.74,44.3764,43.66,44.14,14712391,0
+VWO.US,D,20250204,000000,44.52,44.978181,44.52,44.85,5601004,0
+VWO.US,D,20250205,000000,44.6564,44.7775,44.5693,44.65,5502226,0
+VWO.US,D,20250206,000000,44.78,44.86,44.7,44.86,6457496,0
+VWO.US,D,20250207,000000,45.16,45.3682,44.835,44.88,8335048,0
+VWO.US,D,20250210,000000,45.22,45.3356,45.145,45.33,4835847,0
+VWO.US,D,20250211,000000,45.025,45.2499,44.93,45.14,4066468,0
+VWO.US,D,20250212,000000,45.08,45.49,44.97,45.36,7962454,0
+VWO.US,D,20250213,000000,45.05,45.61,45,45.6,8905428,0
+VWO.US,D,20250214,000000,45.8,45.9,45.685,45.88,5739886,0
+VWO.US,D,20250218,000000,46.1,46.205,46.015,46.1,7227197,0
+VWO.US,D,20250219,000000,46.02,46.055,45.895,45.97,4656986,0
+VWO.US,D,20250220,000000,46.375,46.65,46.205,46.46,11032806,0
+VWO.US,D,20250221,000000,46.7,46.8756,46.255,46.4,8865470,0
+VWO.US,D,20250224,000000,46.155,46.16,45.66,45.69,7218619,0
+VWO.US,D,20250225,000000,45.72,45.8,45.51,45.67,8254844,0
+VWO.US,D,20250226,000000,46.14,46.39,45.9801,46.11,10751851,0
+VWO.US,D,20250227,000000,45.795,45.828,45.26,45.3,7357187,0
+VWO.US,D,20250228,000000,44.6175,44.76,44.365,44.73,9729724,0
+VWO.US,D,20250303,000000,44.94,45.0359,44.1641,44.3,15146937,0
+VWO.US,D,20250304,000000,44.45,45.045,44.2301,44.68,10263534,0
+VWO.US,D,20250305,000000,45.48,46.08,45.37,46.01,12869085,0
+VWO.US,D,20250306,000000,46,46.18,45.74,45.77,10690504,0
+VWO.US,D,20250307,000000,45.89,46.1299,45.59,45.96,7457138,0
+VWO.US,D,20250310,000000,45.43,45.43,44.6527,44.93,9895150,0
+VWO.US,D,20250311,000000,45.27,45.5112,44.975,45.25,7704646,0
+VWO.US,D,20250312,000000,45.4,45.4651,45.1,45.41,9466040,0
+VWO.US,D,20250313,000000,45.02,45.3756,44.94,45.27,7420017,0
+VWO.US,D,20250314,000000,45.89,46.11,45.785,46.08,6944998,0
+VWO.US,D,20250317,000000,46.15,46.77,46.08,46.71,9626772,0
+VWO.US,D,20250318,000000,46.722,46.73,46.42,46.59,7580768,0
+VWO.US,D,20250319,000000,46.71,46.825,46.47,46.66,8008296,0
+VWO.US,D,20250320,000000,46.14,46.34,46.04,46.24,6651903,0
+VWO.US,D,20250321,000000,45.9,46.0769,45.815,45.98,5581426,0
+VWO.US,D,20250324,000000,46.19,46.275,46.06,46.12,6227126,0
+VWO.US,D,20250325,000000,46.18,46.255,46.03,46.07,5974196,0
+VWO.US,D,20250326,000000,46.05,46.12,45.73,45.79,9811803,0
+VWO.US,D,20250327,000000,45.91,46.21,45.77,46.09,5447716,0
+VWO.US,D,20250328,000000,45.76,45.79,45.225,45.31,9167669,0
+VWO.US,D,20250331,000000,44.93,45.29,44.72,45.26,8140410,0
+VWO.US,D,20250401,000000,45.3,45.4699,45.05,45.41,13223501,0
+VWO.US,D,20250402,000000,45.2863,45.585,45.28,45.45,6058615,0
+VWO.US,D,20250403,000000,44.5874,44.8999,44.572,44.63,11227689,0
+VWO.US,D,20250404,000000,43.06,43.06,41.69,42.13,31160859,0
+VWO.US,D,20250407,000000,40.09,41.87,39.93,40.43,38745444,0
+VWO.US,D,20250408,000000,41.7,41.7,39.53,39.89,21585758,0
+VWO.US,D,20250409,000000,40.1,42.66,39.825,42.49,29071662,0
+VWO.US,D,20250410,000000,42.22,42.3121,41.17,41.94,17617343,0
+VWO.US,D,20250411,000000,42.515,43.155,42.325,43.1,16757189,0
+VWO.US,D,20250414,000000,43.48,43.75,43.265,43.5,7442614,0
+VWO.US,D,20250415,000000,43.76,43.76,43.5,43.51,5598498,0
+VWO.US,D,20250416,000000,43.2313,43.41,42.82,42.96,7211684,0
+VWO.US,D,20250417,000000,43.48,43.6362,43.28,43.3,7553722,0
+VWO.US,D,20250421,000000,43.59,43.66,43.0541,43.35,6689438,0
+VWO.US,D,20250422,000000,43.865,44.2999,43.815,44.03,8785930,0
+VWO.US,D,20250423,000000,44.74,44.9152,44.4101,44.46,8130811,0
+VWO.US,D,20250424,000000,44.69,45.07,44.58,45.02,4305155,0
+VWO.US,D,20250425,000000,44.7,44.8851,44.595,44.87,7558086,0
+VWO.US,D,20250428,000000,45.0287,45.05,44.77,44.99,5881012,0
+VWO.US,D,20250429,000000,45.0598,45.205,45.03,45.15,5248800,0
+VWO.US,D,20250430,000000,45.095,45.35,44.8325,45.25,39652390,0
+VWO.US,D,20250501,000000,45.45,45.51,45.21,45.23,10333951,0
+VWO.US,D,20250502,000000,46.415,46.55,46.285,46.44,10651035,0
+VWO.US,D,20250505,000000,46.84,47,46.8,46.81,6050709,0
+VWO.US,D,20250506,000000,46.43,46.747151,46.42,46.58,10111638,0
+VWO.US,D,20250507,000000,46.24,46.2986,45.93,46,6294812,0
+VWO.US,D,20250508,000000,46.18,46.2098,45.91,45.92,11808718,0
+VWO.US,D,20250509,000000,46.4298,46.52,46.17,46.25,6544513,0
+VWO.US,D,20250512,000000,47.3,47.42,47.1141,47.29,8861984,0
+VWO.US,D,20250513,000000,47.045,47.53,47.01,47.37,8319515,0
+VWO.US,D,20250514,000000,47.83,47.855,47.67,47.76,9528860,0
+VWO.US,D,20250515,000000,47.675,47.76,47.485,47.68,6978300,0
+VWO.US,D,20250516,000000,47.63,47.76,47.53,47.73,5940828,0
+VWO.US,D,20250519,000000,47.505,47.93,47.49,47.93,6980934,0
+VWO.US,D,20250520,000000,47.725,47.84,47.66,47.83,6938802,0
+VWO.US,D,20250521,000000,47.99,48.08,47.63,47.71,8524175,0
+VWO.US,D,20250522,000000,47.535,47.72,47.46,47.6,10094767,0
+VWO.US,D,20250523,000000,47.44,47.8499,47.415,47.8,7399046,0
+VWO.US,D,20250527,000000,47.59,47.68,47.475,47.63,5895605,0
+VWO.US,D,20250528,000000,47.445,47.46,47.31,47.34,15196562,0
+VWO.US,D,20250529,000000,47.73,47.7599,47.4,47.55,10474568,0
+VWO.US,D,20250530,000000,47.19,47.19,46.7267,47,9403027,0
+VWO.US,D,20250602,000000,47.13,47.34,46.99,47.33,16323272,0
+VWO.US,D,20250603,000000,47.305,47.4665,47.225,47.44,7926583,0
+VWO.US,D,20250604,000000,47.79,47.975,47.75,47.91,8386197,0
+VWO.US,D,20250605,000000,48.23,48.27,47.95,48.03,9619055,0
+VWO.US,D,20250606,000000,48.11,48.26,48.025,48.24,6974868,0
+VWO.US,D,20250609,000000,48.415,48.68,48.4,48.59,7797082,0
+VWO.US,D,20250610,000000,48.83,48.95,48.7,48.95,6603245,0
+VWO.US,D,20250611,000000,49.16,49.25,49.025,49.11,8005821,0
+VWO.US,D,20250612,000000,48.9722,49.14,48.932,49.12,8442273,0
+VWO.US,D,20250613,000000,48.3,48.54,48.2302,48.38,8019010,0
+VWO.US,D,20250616,000000,48.845,49.1075,48.815,48.83,7233952,0
+VWO.US,D,20250617,000000,48.522,48.61,48.2201,48.28,7342743,0
+VWO.US,D,20250618,000000,48.2,48.365,48.07,48.15,8556160,0
+VWO.US,D,20250620,000000,47.97,48,47.535,47.56,7903014,0
+VWO.US,D,20250623,000000,47.545,47.97,47.455,47.95,9587065,0
+VWO.US,D,20250624,000000,48.575,49.03,48.575,48.99,10711671,0
+VWO.US,D,20250625,000000,49.1,49.15,49.01,49.11,7019015,0
+VWO.US,D,20250626,000000,49.34,49.5054,49.235,49.44,7417861,0
+VWO.US,D,20250627,000000,49.34,49.49,49.2301,49.39,8246129,0
+VWO.US,D,20250630,000000,49.27,49.515,49.1601,49.46,9388376,0
+VWO.US,D,20250701,000000,49.595,49.72,49.495,49.66,12818124,0
+VWO.US,D,20250702,000000,49.4984,49.81,49.42,49.8,13396242,0
+VWO.US,D,20250703,000000,49.855,50.055,49.845,50.02,5099624,0
+VWO.US,D,20250707,000000,49.565,49.72,49.36,49.43,8273805,0
+VWO.US,D,20250708,000000,49.6283,49.6599,49.5,49.62,8605351,0
+VWO.US,D,20250709,000000,49.65,49.6769,49.4629,49.61,7040889,0
+VWO.US,D,20250710,000000,49.65,49.69,49.48,49.66,9292655,0
+VWO.US,D,20250711,000000,49.66,49.67,49.5545,49.59,7209805,0
+VWO.US,D,20250714,000000,49.58,49.69,49.51,49.65,5039726,0
+VWO.US,D,20250715,000000,50.1,50.125,49.88,50.01,7899067,0
+VWO.US,D,20250716,000000,49.97,50.245,49.825,50.24,7597184,0
+VWO.US,D,20250717,000000,50.215,50.59,50.2,50.55,10502399,0
+VWO.US,D,20250718,000000,50.695,50.79,50.455,50.49,5386093,0
+VWO.US,D,20250721,000000,50.675,50.93,50.57,50.75,5868083,0
+VWO.US,D,20250722,000000,50.65,50.79,50.44,50.76,16282980,0
+VWO.US,D,20250723,000000,51.05,51.25,51.005,51.23,15946860,0
+VWO.US,D,20250724,000000,51.14,51.17,50.96,50.98,5681977,0
+VWO.US,D,20250725,000000,50.74,50.84,50.5948,50.84,5360053,0
+VWO.US,D,20250728,000000,50.63,50.65,50.3801,50.44,6660153,0
+VWO.US,D,20250729,000000,50.58,50.6168,50.42,50.47,8877201,0
+VWO.US,D,20250730,000000,50.26,50.33,49.975,50.06,10545616,0
+VWO.US,D,20250731,000000,49.89,50.05,49.705,49.8,6256496,0
+VWO.US,D,20250801,000000,49.765,49.785,49.3699,49.54,14479361,0
+VWO.US,D,20250804,000000,50.1,50.12,49.87,50,7863418,0
+VWO.US,D,20250805,000000,50.22,50.3299,50.07,50.16,9528826,0
+VWO.US,D,20250806,000000,50.225,50.42,50.12,50.38,6444001,0
+VWO.US,D,20250807,000000,50.868,50.935,50.65,50.75,5728731,0
+VWO.US,D,20250808,000000,50.59,50.73,50.57,50.69,5063943,0
+VWO.US,D,20250811,000000,50.59,50.768,50.5,50.63,5237230,0
+VWO.US,D,20250812,000000,50.835,51.25,50.805,51.21,6045856,0
+VWO.US,D,20250813,000000,51.7,51.865,51.7,51.79,7072379,0
+VWO.US,D,20250814,000000,51.26,51.345,51.0601,51.21,9942435,0
+VWO.US,D,20250815,000000,51.44,51.5,51.315,51.36,5513083,0
+VWO.US,D,20250818,000000,51.69,51.78,51.61,51.75,7465866,0
+VWO.US,D,20250819,000000,51.652,51.67,51.335,51.38,7113545,0
+VWO.US,D,20250820,000000,51.28,51.385,51.07,51.36,8344299,0
+VWO.US,D,20250821,000000,51.2499,51.35,51.1507,51.27,5551782,0
+VWO.US,D,20250822,000000,51.53,52.1999,51.47,52.17,6505437,0
+VWO.US,D,20250825,000000,52.105,52.246,51.95,51.95,6631294,0
+VWO.US,D,20250826,000000,51.89,51.94,51.7646,51.84,8479257,0
+VWO.US,D,20250827,000000,51.25,51.51,51.18,51.49,5998662,0
+VWO.US,D,20250828,000000,51.45,51.68,51.4146,51.68,5949836,0
+VWO.US,D,20250829,000000,51.49,51.585,51.33,51.53,6356606,0
+VWO.US,D,20250902,000000,51.07,51.485,51.01,51.46,10064647,0
+VWO.US,D,20250903,000000,51.53,51.62,51.44,51.6,10285328,0
+VWO.US,D,20250904,000000,51.25,51.4,51.1,51.38,10215594,0
+VWO.US,D,20250905,000000,52.1,52.1788,51.77,51.97,11562221,0
+VWO.US,D,20250908,000000,52.27,52.48,52.22,52.48,8471704,0
+VWO.US,D,20250909,000000,52.645,52.78,52.605,52.68,9703131,0
+VWO.US,D,20250910,000000,52.99,53.105,52.88,52.92,9247558,0
+VWO.US,D,20250911,000000,53.22,53.59,53.2,53.58,8570795,0
+VWO.US,D,20250912,000000,53.535,53.6,53.43,53.48,7096344,0
+VWO.US,D,20250915,000000,53.815,53.8967,53.695,53.84,11818355,0
+VWO.US,D,20250916,000000,54.05,54.23,53.93,54.18,9032522,0
+VWO.US,D,20250917,000000,54.5,54.855,54.26,54.52,11018133,0
+VWO.US,D,20250918,000000,54.135,54.34,54.005,54.27,10529879,0
+VWO.US,D,20250919,000000,54.1,54.1,53.874,53.92,8883521,0
+VWO.US,D,20250922,000000,53.93,54.11,53.87,54.07,7307040,0
+VWO.US,D,20250923,000000,54.14,54.28,54.01,54.06,7974110,0
+VWO.US,D,20250924,000000,54.0559,54.165,53.9,53.96,12004363,0
+VWO.US,D,20250925,000000,53.63,53.7953,53.4961,53.65,7593738,0
+VWO.US,D,20250926,000000,53.3054,53.56,53.235,53.55,8561443,0
+VWO.US,D,20250929,000000,53.98,54.175,53.921,53.94,7232751,0
+VWO.US,D,20250930,000000,54.13,54.25,54.05,54.18,15944258,0
+VWO.US,D,20251001,000000,54.345,54.58,54.345,54.52,11431179,0
+VWO.US,D,20251002,000000,54.9,54.938,54.48,54.67,9704403,0
+VWO.US,D,20251003,000000,54.86,54.94,54.6445,54.79,8221974,0
+VWO.US,D,20251006,000000,54.88,55.04,54.82,54.98,8798675,0
+VWO.US,D,20251007,000000,55.175,55.19,54.62,54.68,8179912,0
+VWO.US,D,20251008,000000,54.795,55,54.72,54.99,7099910,0
+VWO.US,D,20251009,000000,55.065,55.09,54.3901,54.51,9095663,0
+VWO.US,D,20251010,000000,54.465,54.52,52.41,52.54,20103538,0
+VWO.US,D,20251013,000000,54,54.19,53.76,54,7688763,0
+VWO.US,D,20251014,000000,53.195,53.86,53.105,53.52,11937526,0
+VWO.US,D,20251015,000000,54.36,54.515,54.01,54.33,9740043,0
+VWO.US,D,20251016,000000,54.65,54.87,54.39,54.51,11303663,0
+VWO.US,D,20251017,000000,54.0716,54.5007,54.01,54.38,7325494,0
+VWO.US,D,20251020,000000,54.65,55.09,54.6179,55.03,6237546,0
+VWO.US,D,20251021,000000,54.76,54.77,54.54,54.54,6480865,0
+VWO.US,D,20251022,000000,54.6076,54.845,54.235,54.51,7893752,0
+VWO.US,D,20251023,000000,54.682,55.04,54.68,54.92,5989288,0
+VWO.US,D,20251024,000000,55.24,55.3082,55.13,55.18,5573330,0
+VWO.US,D,20251027,000000,55.62,55.665,55.46,55.64,5513351,0
+VWO.US,D,20251028,000000,55.325,55.66,55.27,55.61,7194319,0
+VWO.US,D,20251029,000000,55.99,56.04,55.53,55.77,11930283,0
+VWO.US,D,20251030,000000,55.21,55.4299,55.1,55.19,6294233,0
+VWO.US,D,20251031,000000,55.005,55.03,54.76,54.97,9610505,0
+VWO.US,D,20251103,000000,55.09,55.15,54.83,55.09,6643053,0
+VWO.US,D,20251104,000000,54.355,54.68,54.32,54.32,6179320,0
+VWO.US,D,20251105,000000,54.4795,54.93,54.4,54.8,7337957,0
+VWO.US,D,20251106,000000,54.89,55.025,54.455,54.59,6675818,0
+VWO.US,D,20251107,000000,54.24,54.55,53.94,54.54,10780572,0
+VWO.US,D,20251110,000000,55.08,55.3,54.91,55.27,5852813,0
+VWO.US,D,20251111,000000,55.2536,55.44,55.17,55.33,6931798,0
+VWO.US,D,20251112,000000,55.295,55.36,55.07,55.32,11239309,0
+VWO.US,D,20251113,000000,55.43,55.45,54.715,54.83,6675718,0
+VWO.US,D,20251114,000000,54.53,55.15,54.41,54.85,7539911,0
+VWO.US,D,20251117,000000,54.42,54.695,54.06,54.22,13415328,0
+VWO.US,D,20251118,000000,53.855,54.2001,53.69,54.04,10004825,0
+VWO.US,D,20251119,000000,53.905,54.165,53.7145,53.92,7686025,0
+VWO.US,D,20251120,000000,54.33,54.41,53.255,53.28,10361065,0
+VWO.US,D,20251121,000000,52.763,53.305,52.5,53.07,9722854,0
+VWO.US,D,20251124,000000,53.23,53.65,53.2,53.61,10067931,0
+VWO.US,D,20251125,000000,53.6892,53.865,53.3312,53.85,7508048,0
+VWO.US,D,20251126,000000,54.01,54.21,53.89,54.11,7627781,0
+VWO.US,D,20251128,000000,54.175,54.32,54.09,54.3,4432113,0
+VWO.US,D,20251201,000000,54.13,54.44,54.12,54.25,9267383,0
+VWO.US,D,20251202,000000,54.15,54.19,53.9,54.13,7200280,0
+VWO.US,D,20251203,000000,53.9,54.1064,53.84,54.06,6788829,0
+VWO.US,D,20251204,000000,54.24,54.25,54.0237,54.18,7373047,0
+VWO.US,D,20251205,000000,54.55,54.75,54.34,54.4,7700563,0
+VWO.US,D,20251208,000000,54.185,54.37,54.06,54.2,10205974,0
+VWO.US,D,20251209,000000,53.905,54.13,53.85,54.11,9442791,0
+VWO.US,D,20251210,000000,54.23,54.67,54.1,54.56,11644102,0
+VWO.US,D,20251211,000000,54.21,54.4797,54.05,54.44,11380046,0
+VWO.US,D,20251212,000000,54.505,54.53,53.775,53.94,13708343,0
+VWO.US,D,20251215,000000,54.185,54.19,53.77,53.78,9770130,0
+VWO.US,D,20251216,000000,53.495,53.6,53.285,53.48,11144920,0
+VWO.US,D,20251217,000000,53.69,53.73,53.09,53.13,13055679,0
+VWO.US,D,20251218,000000,53.7,53.89,53.56,53.58,12956143,0
+VWO.US,D,20251219,000000,52.96,53.28,52.955,53.11,12086556,0
+VWO.US,D,20251222,000000,53.41,53.5,53.301,53.45,11853234,0
+VWO.US,D,20251223,000000,53.395,53.72,53.28,53.7,12384776,0
+VWO.US,D,20251224,000000,53.69,53.726659,53.62,53.68,4991611,0
+VWO.US,D,20251226,000000,53.84,54.02,53.745,54.02,8210022,0
+VWO.US,D,20251229,000000,53.505,53.63,53.44,53.61,11570865,0
+VWO.US,D,20251230,000000,53.82,53.91,53.76,53.81,6283480,0
+VWO.US,D,20251231,000000,53.89,53.93,53.72,53.76,7619998,0
+VWO.US,D,20260102,000000,54.695,54.95,54.64,54.93,13654025,0
+VWO.US,D,20260105,000000,55.035,55.3,54.845,55.29,17010636,0
+VWO.US,D,20260106,000000,55.605,55.815,55.56,55.59,16666023,0
+VWO.US,D,20260107,000000,55.37,55.42,55.19,55.25,11228503,0
+VWO.US,D,20260108,000000,55.05,55.34,55.01,55.31,10794907,0
+VWO.US,D,20260109,000000,55.24,55.44,55.06,55.43,8923826,0
+VWO.US,D,20260112,000000,55.65,56.34,55.63,56.29,10116945,0
+VWO.US,D,20260113,000000,56.135,56.185,55.83,55.96,18907196,0
+VWO.US,D,20260114,000000,55.95,56.1,55.835,56.08,22873511,0
+VWO.US,D,20260115,000000,56.32,56.57,56.12,56.34,17565667,0
+VWO.US,D,20260116,000000,56.09,56.15,55.7801,56,12321372,0
+VWO.US,D,20260120,000000,55.635,55.89,55.48,55.54,13740920,0
+VWO.US,D,20260121,000000,55.99,56.32,55.8199,56.11,17088624,0
+VWO.US,D,20260122,000000,56.52,56.79,56.43,56.55,11880533,0
+VWO.US,D,20260123,000000,56.42,56.8565,56.33,56.77,15530367,0
+VWO.US,D,20260126,000000,56.81,57.095,56.795,56.93,11402603,0
+VWO.US,D,20260127,000000,57.35,57.69,57.28,57.64,12136766,0
+VWO.US,D,20260128,000000,58.025,58.1,57.6203,57.86,11659204,0
+VWO.US,D,20260129,000000,57.995,58.059,56.89,57.64,19033295,0
+VWO.US,D,20260130,000000,56.955,57.12,56.175,56.47,21105093,0
+VWO.US,D,20260202,000000,56.075,56.9053,56.06,56.78,25274994,0
+VWO.US,D,20260203,000000,57.005,57.0771,56.3,56.75,19002742,0
+VWO.US,D,20260204,000000,57.045,57.05,56.12,56.41,15093745,0
+VWO.US,D,20260205,000000,56.21,56.52,55.9,56.04,11123640,0
+VWO.US,D,20260206,000000,56.67,57.29,56.66,57.26,10467315,0
+VWO.US,D,20260209,000000,57.32,57.86,57.29,57.75,11064392,0
+VWO.US,D,20260210,000000,57.995,58.15,57.83,58.01,9922936,0
+VWO.US,D,20260211,000000,58.32,58.595,58.0026,58.51,8333106,0
+VWO.US,D,20260212,000000,58.575,58.61,57.65,57.76,10097616,0
+VWO.US,D,20260213,000000,57.46,57.8499,57.18,57.75,9795435,0
+VWO.US,D,20260217,000000,57.51,57.8775,57.15,57.79,9303304,0
+VWO.US,D,20260218,000000,57.94,58.2865,57.7801,57.95,8543678,0
diff --git a/daily/us/nyse etfs/2/vxf.us.txt b/daily/us/nyse etfs/2/vxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70fc7bf720199be90fbf3e1c0a7a8e69be6e8bf7
--- /dev/null
+++ b/daily/us/nyse etfs/2/vxf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VXF.US,D,20050225,000000,34.6021,35.0129,34.6021,35.0129,11890.194292058,0
+VXF.US,D,20050228,000000,34.9881,34.997,34.6718,34.9314,19349.841002725,0
+VXF.US,D,20050301,000000,34.9483,35.1333,34.9314,35.1153,12589.913174891,0
+VXF.US,D,20050302,000000,34.9383,35.2467,34.9383,35.1522,12589.913174891,0
+VXF.US,D,20050303,000000,35.1522,35.2129,34.9383,35.1333,28204.904106169,0
+VXF.US,D,20050304,000000,35.187,35.4356,35.187,35.4356,11185.448693112,0
+VXF.US,D,20050307,000000,35.4178,35.6217,35.4178,35.4873,35897.790444449,0
+VXF.US,D,20050308,000000,35.4526,35.4526,35.2467,35.2467,3030.1044725003,0
+VXF.US,D,20050309,000000,35.0995,35.1432,34.8439,34.8876,11422.709693612,0
+VXF.US,D,20050310,000000,34.9064,34.9064,34.5424,34.6548,13987.340254113,0
+VXF.US,D,20050311,000000,34.8349,34.8349,34.7145,34.7295,27970.659135336,0
+VXF.US,D,20050314,000000,34.7145,35.0318,34.7145,35.0318,52449.761259062,0
+VXF.US,D,20050315,000000,35.1153,35.2297,34.9314,34.9314,20746.262738725,0
+VXF.US,D,20050316,000000,34.8876,34.8876,34.5951,34.5951,10955.225095168,0
+VXF.US,D,20050317,000000,34.5951,34.7225,34.5514,34.7145,22379.945475225,0
+VXF.US,D,20050318,000000,34.6807,34.6807,34.429,34.429,118884.8520858,0
+VXF.US,D,20050321,000000,34.5146,34.6111,34.4042,34.5683,22379.945475225,0
+VXF.US,D,20050322,000000,34.5424,34.7642,34.26,34.26,24010.612182058,0
+VXF.US,D,20050323,000000,34.26,34.26,34.0421,34.0859,18184.648207892,0
+VXF.US,D,20050324,000000,34.3187,34.3275,34.2093,34.2093,57114.553811286,0
+VXF.US,D,20050328,000000,34.242,34.2848,34.1386,34.1386,23075.642985169,0
+VXF.US,D,20050329,000000,34.0689,34.2918,33.6831,33.6831,24479.102123726,0
+VXF.US,D,20050330,000000,33.7885,34.1127,33.7885,34.1127,17016.439383391,0
+VXF.US,D,20050331,000000,34.1555,34.2181,34.1127,34.1754,11653.938634779,0
+VXF.US,D,20050401,000000,34.4122,34.4827,34.0162,34.0779,13055.387086891,0
+VXF.US,D,20050404,000000,34.0689,34.26,33.9427,34.2093,14452.814166113,0
+VXF.US,D,20050405,000000,34.2669,34.3187,34.2351,34.3187,16315.715157335,0
+VXF.US,D,20050406,000000,34.3763,34.5324,34.3614,34.429,6526.688200223,0
+VXF.US,D,20050407,000000,34.3852,34.5324,34.3852,34.5324,5825.963974167,0
+VXF.US,D,20050408,000000,34.5324,34.5324,34.1296,34.1296,14686.053793724,0
+VXF.US,D,20050411,000000,34.1754,34.1754,34.0162,34.0949,8627.8555351684,0
+VXF.US,D,20050412,000000,33.864,34.3535,33.7795,34.3275,27040.716654559,0
+VXF.US,D,20050413,000000,34.2261,34.2261,33.8133,33.8133,7224.3963966116,0
+VXF.US,D,20050414,000000,33.8133,33.8133,33.3478,33.4065,20979.502366336,0
+VXF.US,D,20050415,000000,33.3409,33.4244,32.8952,32.9281,45924.078402062,0
+VXF.US,D,20050418,000000,32.9459,33.116,32.7947,33.0633,56414.834928452,0
+VXF.US,D,20050419,000000,33.2563,33.4523,33.2563,33.4523,49885.130698562,0
+VXF.US,D,20050420,000000,33.497,33.513,33.1608,33.1608,32404.222746393,0
+VXF.US,D,20050421,000000,33.2991,33.5467,33.2294,33.5229,12120.417890002,0
+VXF.US,D,20050422,000000,33.5965,33.5965,33.0813,33.116,6526.688200223,0
+VXF.US,D,20050425,000000,33.3478,33.5895,33.3478,33.5547,37995.941749726,0
+VXF.US,D,20050426,000000,33.513,33.7885,33.3548,33.3548,17247.668324558,0
+VXF.US,D,20050427,000000,33.1707,33.3717,33.0455,33.2991,38233.202750228,0
+VXF.US,D,20050428,000000,33.0723,33.0723,32.9459,32.9459,2329.3802464443,0
+VXF.US,D,20050429,000000,32.9539,33.0813,32.5759,33.0216,82753.822013732,0
+VXF.US,D,20050502,000000,33.126,33.2732,33.1071,33.2642,153384.21010779,0
+VXF.US,D,20050503,000000,33.2822,33.3816,33.2474,33.2474,8860.0898195571,0
+VXF.US,D,20050504,000000,33.3816,33.7795,33.3816,33.7795,15622.028333836,0
+VXF.US,D,20050505,000000,33.7268,33.9078,33.6592,33.7348,14452.814166113,0
+VXF.US,D,20050506,000000,33.8133,33.864,33.7526,33.8551,9091.3187607234,0
+VXF.US,D,20050509,000000,33.8054,33.9854,33.7526,33.9595,5825.963974167,0
+VXF.US,D,20050510,000000,33.889,33.9267,33.7348,33.7716,25876.529202948,0
+VXF.US,D,20050511,000000,33.8551,33.9267,33.6154,33.8551,6759.9278278341,0
+VXF.US,D,20050512,000000,33.8978,33.9267,33.4165,33.4702,24479.102123726,0
+VXF.US,D,20050513,000000,33.513,33.513,33.2205,33.2205,4662.7818657785,0
+VXF.US,D,20050516,000000,33.2394,33.4523,33.2394,33.4433,28439.149077004,0
+VXF.US,D,20050517,000000,33.5288,33.881,33.5288,33.864,31471.264235948,0
+VXF.US,D,20050518,000000,33.9427,34.3763,33.9427,34.2918,16783.199755779,0
+VXF.US,D,20050519,000000,34.3763,34.5593,34.3763,34.5593,12589.913174891,0
+VXF.US,D,20050520,000000,34.4549,34.5324,34.3704,34.5146,5593.7296897783,0
+VXF.US,D,20050523,000000,34.5593,34.8349,34.5593,34.7712,22612.179759614,0
+VXF.US,D,20050524,000000,34.7145,34.798,34.7145,34.798,10490.75652639,0
+VXF.US,D,20050525,000000,34.7712,34.7712,34.439,34.5862,14686.053793724,0
+VXF.US,D,20050526,000000,34.7145,34.8876,34.7145,34.8876,4427.5315517224,0
+VXF.US,D,20050527,000000,34.8876,35.0218,34.8876,34.9641,5825.963974167,0
+VXF.US,D,20050531,000000,34.9711,35.1602,34.9711,35.1333,18415.877149058,0
+VXF.US,D,20050601,000000,35.0995,35.4446,35.0995,35.3372,118884.8520858,0
+VXF.US,D,20050602,000000,35.2716,35.5113,35.2716,35.4795,21210.731307502,0
+VXF.US,D,20050603,000000,35.5272,35.5272,35.2964,35.3193,10258.522242001,0
+VXF.US,D,20050606,000000,35.3272,35.4446,35.2397,35.4356,11422.709693612,0
+VXF.US,D,20050607,000000,35.4873,35.7878,35.4873,35.4943,11653.938634779,0
+VXF.US,D,20050608,000000,35.5272,35.5272,35.2297,35.2874,8391.5998778899,0
+VXF.US,D,20050609,000000,35.2297,35.5352,35.2049,35.5352,13987.340254113,0
+VXF.US,D,20050610,000000,35.6137,35.6137,35.4873,35.552,147791.48576124,0
+VXF.US,D,20050613,000000,35.5352,35.7878,35.5272,35.6386,6296.4646022792,0
+VXF.US,D,20050614,000000,35.7878,35.9072,35.7599,35.8385,20046.543855891,0
+VXF.US,D,20050615,000000,35.9907,35.9907,35.7341,35.8236,24709.32572167,0
+VXF.US,D,20050616,000000,36.0424,36.1568,36.0424,36.1479,104196.78760563,0
+VXF.US,D,20050617,000000,36.4184,36.4452,36.2265,36.294,17482.918638613,0
+VXF.US,D,20050620,000000,36.294,36.3348,36.1816,36.318,24240.835780002,0
+VXF.US,D,20050621,000000,36.311,36.311,36.2265,36.2324,10490.75652639,0
+VXF.US,D,20050622,000000,36.3348,36.3348,36.1479,36.2423,13750.079253612,0
+VXF.US,D,20050623,000000,36.2752,36.3607,35.9469,35.9469,10490.75652639,0
+VXF.US,D,20050624,000000,35.9469,35.9469,35.552,35.5709,105362.98574368,0
+VXF.US,D,20050627,000000,35.5709,35.7082,35.561,35.6465,59674.157655674,0
+VXF.US,D,20050628,000000,35.937,36.1728,35.932,36.1638,30304.06075467,0
+VXF.US,D,20050629,000000,36.2324,36.2851,36.1479,36.2423,20507.996395001,0
+VXF.US,D,20050630,000000,36.3767,36.3767,36.1906,36.1906,26338.987085281,0
+VXF.US,D,20050701,000000,36.2672,36.2851,36.1638,36.2851,10490.75652639,0
+VXF.US,D,20050705,000000,36.3767,36.7467,36.3767,36.7467,10721.985467556,0
+VXF.US,D,20050706,000000,36.7825,36.8074,36.6373,36.6691,17949.397893835,0
+VXF.US,D,20050707,000000,36.2752,36.686,36.2503,36.6452,27970.659135336,0
+VXF.US,D,20050708,000000,36.6691,37.235,36.6691,37.235,30304.06075467,0
+VXF.US,D,20050711,000000,37.3226,37.6051,37.3226,37.5762,41027.05156545,0
+VXF.US,D,20050712,000000,37.6051,37.6996,37.4071,37.6051,17247.668324558,0
+VXF.US,D,20050713,000000,37.6051,37.6687,37.424,37.4947,39397.390201839,0
+VXF.US,D,20050714,000000,37.7314,37.7413,37.2709,37.3484,26806.471683725,0
+VXF.US,D,20050715,000000,37.3484,37.424,37.2022,37.4071,17715.152923002,0
+VXF.US,D,20050718,000000,37.3484,37.3484,37.2122,37.235,18649.116776669,0
+VXF.US,D,20050719,000000,37.4071,37.6687,37.4071,37.6409,25876.529202948,0
+VXF.US,D,20050720,000000,37.622,37.9642,37.5862,37.9562,16315.715157335,0
+VXF.US,D,20050721,000000,37.9393,37.9393,37.4887,37.5175,31471.264235948,0
+VXF.US,D,20050722,000000,37.622,37.7076,37.612,37.6687,15386.77801978,0
+VXF.US,D,20050725,000000,37.9393,38.0199,37.6687,37.7314,46856.031569284,0
+VXF.US,D,20050726,000000,37.7493,37.8716,37.6587,37.8358,12589.913174891,0
+VXF.US,D,20050727,000000,37.9204,37.9204,37.7076,37.8925,30069.815783837,0
+VXF.US,D,20050728,000000,37.9642,38.3103,37.9642,38.3103,17247.668324558,0
+VXF.US,D,20050729,000000,38.3103,38.351,38.1541,38.2596,35200.08224806,0
+VXF.US,D,20050801,000000,38.2596,38.4117,38.2228,38.3103,51054.344866285,0
+VXF.US,D,20050802,000000,38.359,38.557,38.359,38.557,17482.918638613,0
+VXF.US,D,20050803,000000,38.4894,38.5221,38.3769,38.4396,49647.86969806,0
+VXF.US,D,20050804,000000,38.3262,38.3262,38.0347,38.0347,49185.411815728,0
+VXF.US,D,20050805,000000,37.9642,37.9642,37.4788,37.6051,28673.394047837,0
+VXF.US,D,20050808,000000,37.7076,37.7224,37.2957,37.2957,99071.547857512,0
+VXF.US,D,20050809,000000,37.3903,37.5095,37.3385,37.5095,31001.768951059,0
+VXF.US,D,20050810,000000,37.6051,37.7741,37.3663,37.4788,78556.514059954,0
+VXF.US,D,20050811,000000,37.424,37.7314,37.424,37.7314,18649.116776669,0
+VXF.US,D,20050812,000000,37.622,37.622,37.3326,37.4996,29603.336528615,0
+VXF.US,D,20050815,000000,37.5762,37.7672,37.434,37.6309,33798.633795948,0
+VXF.US,D,20050816,000000,37.5255,37.5593,37.235,37.245,27970.659135336,0
+VXF.US,D,20050817,000000,37.2798,37.3484,37.1794,37.235,42191.239017061,0
+VXF.US,D,20050818,000000,37.0033,37.1525,36.8859,37.1087,160845.86750491,0
+VXF.US,D,20050819,000000,37.2122,37.2261,37.1087,37.1525,27509.206596226,0
+VXF.US,D,20050822,000000,37.2629,37.3484,37.0988,37.3385,290450.69437182,0
+VXF.US,D,20050823,000000,37.443,37.443,37.1525,37.2887,14686.053793724,0
+VXF.US,D,20050824,000000,37.245,37.5862,37.1605,37.245,57809.245978007,0
+VXF.US,D,20050825,000000,37.3326,37.3833,37.245,37.3226,23075.642985169,0
+VXF.US,D,20050826,000000,37.3226,37.3226,36.9366,37.0212,24010.612182058,0
+VXF.US,D,20050829,000000,36.8859,37.2022,36.7974,37.1794,26106.752800892,0
+VXF.US,D,20050830,000000,37.1952,37.1952,37.0391,37.1794,24709.32572167,0
+VXF.US,D,20050831,000000,37.1087,37.7741,37.1087,37.7741,58046.506978508,0
+VXF.US,D,20050901,000000,37.8538,38.0029,37.6916,37.8796,29603.336528615,0
+VXF.US,D,20050902,000000,37.8278,37.8278,37.5593,37.6499,47786.979393283,0
+VXF.US,D,20050906,000000,37.7493,38.1273,37.7493,38.1273,17715.152923002,0
+VXF.US,D,20050907,000000,38.1273,38.4804,38.0776,38.2845,27740.435537392,0
+VXF.US,D,20050908,000000,38.2038,38.2496,38.0914,38.1273,13750.079253612,0
+VXF.US,D,20050909,000000,38.187,38.351,38.1711,38.3103,46856.031569284,0
+VXF.US,D,20050912,000000,38.3262,38.5142,38.3262,38.4297,108628.34053024,0
+VXF.US,D,20050913,000000,38.351,38.351,38.1362,38.1461,30304.06075467,0
+VXF.US,D,20050914,000000,38.1959,38.1959,37.9015,37.9105,33102.936286005,0
+VXF.US,D,20050915,000000,37.983,38.0109,37.7741,37.8538,26338.987085281,0
+VXF.US,D,20050916,000000,37.9105,38.0447,37.8925,38.0447,39623.592426892,0
+VXF.US,D,20050919,000000,38.0447,38.0507,37.8278,37.8925,70632.398780509,0
+VXF.US,D,20050920,000000,37.9105,38.0347,37.5504,37.5961,36594.493297615,0
+VXF.US,D,20050921,000000,37.443,37.443,37.0898,37.0898,29139.873303059,0
+VXF.US,D,20050922,000000,36.8074,37.235,36.8074,37.235,21677.210562724,0
+VXF.US,D,20050923,000000,37.0033,37.4151,36.9605,37.3564,26806.471683725,0
+VXF.US,D,20050926,000000,37.4947,37.6687,37.3903,37.4887,20277.772797057,0
+VXF.US,D,20050927,000000,37.5593,37.6409,37.3833,37.5762,24479.102123726,0
+VXF.US,D,20050928,000000,37.5762,37.5762,37.3226,37.4518,28673.394047837,0
+VXF.US,D,20050929,000000,37.434,37.8358,37.3484,37.7741,24709.32572167,0
+VXF.US,D,20050930,000000,37.8865,38.1461,37.8358,38.1173,31935.732804727,0
+VXF.US,D,20051003,000000,38.3859,38.3859,38.1631,38.3023,82056.113817344,0
+VXF.US,D,20051004,000000,38.3262,38.4018,37.9303,37.9303,39623.592426892,0
+VXF.US,D,20051005,000000,37.7672,37.7672,37.0212,37.0291,38460.410318505,0
+VXF.US,D,20051006,000000,37.064,37.0898,36.3767,36.7108,312130.92096421,0
+VXF.US,D,20051007,000000,36.9874,36.9874,36.7745,36.9287,24479.102123726,0
+VXF.US,D,20051010,000000,37.0133,37.0133,36.5497,36.5676,55714.110702396,0
+VXF.US,D,20051011,000000,36.8074,36.8074,36.2593,36.2593,65269.898031897,0
+VXF.US,D,20051012,000000,36.2006,36.311,35.6465,35.8236,74363.227479066,0
+VXF.US,D,20051013,000000,35.7251,35.7778,35.3113,35.7699,53147.46945545,0
+VXF.US,D,20051014,000000,35.8385,36.2672,35.7599,36.2324,36831.754298116,0
+VXF.US,D,20051017,000000,36.2593,36.3935,36.0424,36.3517,35897.790444449,0
+VXF.US,D,20051018,000000,36.3428,36.3428,35.8633,35.8713,69933.685240898,0
+VXF.US,D,20051019,000000,35.6893,36.4801,35.545,36.4721,50352.615297006,0
+VXF.US,D,20051020,000000,36.4891,36.6004,35.937,35.9997,65735.371943897,0
+VXF.US,D,20051021,000000,36.294,36.4452,36.1728,36.294,52912.219141395,0
+VXF.US,D,20051024,000000,36.6452,37.0212,36.6094,37.0212,20277.772797057,0
+VXF.US,D,20051025,000000,36.9605,37.1157,36.6691,36.8939,62940.517785453,0
+VXF.US,D,20051026,000000,37.0033,37.073,36.686,36.686,32866.680628726,0
+VXF.US,D,20051027,000000,36.3269,36.3269,35.9648,35.9648,58510.975547285,0
+VXF.US,D,20051028,000000,36.2752,36.5497,36.0245,36.5497,39161.13454456,0
+VXF.US,D,20051031,000000,36.9774,37.2798,36.9774,37.1605,53147.46945545,0
+VXF.US,D,20051101,000000,37.1605,37.2192,37.0033,37.1605,25175.804976892,0
+VXF.US,D,20051102,000000,37.2798,37.7672,37.2798,37.7672,41027.05156545,0
+VXF.US,D,20051103,000000,38.0586,38.1173,37.7672,37.9015,40094.093055005,0
+VXF.US,D,20051104,000000,37.9642,38.0447,37.6409,37.7931,52449.761259062,0
+VXF.US,D,20051107,000000,38.0586,38.0586,37.7583,37.9562,40797.833310728,0
+VXF.US,D,20051108,000000,37.8796,37.8796,37.6499,37.8358,55945.339643563,0
+VXF.US,D,20051109,000000,37.8358,38.0347,37.6587,37.8458,14217.563852057,0
+VXF.US,D,20051110,000000,37.8865,38.1362,37.5414,38.0914,21677.210562724,0
+VXF.US,D,20051111,000000,38.1959,38.3183,38.0676,38.3183,58744.215174896,0
+VXF.US,D,20051114,000000,38.3422,38.3422,38.0914,38.187,61310.856421841,0
+VXF.US,D,20051115,000000,38.179,38.2596,37.8538,37.8538,39397.390201839,0
+VXF.US,D,20051116,000000,37.9562,37.9562,37.6687,37.8865,24240.835780002,0
+VXF.US,D,20051117,000000,38.1631,38.4466,38.0776,38.3859,15849.235902112,0
+VXF.US,D,20051118,000000,38.6326,38.7191,38.4396,38.7022,59442.928714508,0
+VXF.US,D,20051121,000000,38.7191,39.0553,38.5401,39.0404,51283.563121006,0
+VXF.US,D,20051122,000000,39.0991,39.2951,38.9489,39.2951,64802.413433452,0
+VXF.US,D,20051123,000000,39.3209,39.5178,39.2881,39.2951,76224.117783843,0
+VXF.US,D,20051125,000000,39.3826,39.4592,39.2522,39.4413,21912.460876781,0
+VXF.US,D,20051128,000000,39.3209,39.3209,38.8077,38.8335,86250.405741455,0
+VXF.US,D,20051129,000000,39.1667,39.1667,38.8156,38.8832,45453.577773949,0
+VXF.US,D,20051130,000000,39.0911,39.0911,38.8335,38.8514,34499.358022005,0
+VXF.US,D,20051201,000000,39.2453,39.5865,39.2453,39.5675,27740.435537392,0
+VXF.US,D,20051202,000000,39.5338,39.6144,39.3478,39.5865,79023.998658399,0
+VXF.US,D,20051205,000000,39.6054,39.6054,39.2254,39.4492,272501.29647798,0
+VXF.US,D,20051206,000000,39.5964,39.7327,39.3826,39.4592,44285.368949449,0
+VXF.US,D,20051207,000000,39.502,39.502,39.1329,39.2254,22147.711190837,0
+VXF.US,D,20051208,000000,39.3309,39.5675,39.1985,39.3388,21210.731307502,0
+VXF.US,D,20051209,000000,39.4751,39.5338,39.3039,39.5178,12120.417890002,0
+VXF.US,D,20051212,000000,39.7406,39.7406,39.4413,39.6054,27509.206596226,0
+VXF.US,D,20051213,000000,39.6591,39.8013,39.5248,39.6691,26574.237399336,0
+VXF.US,D,20051214,000000,39.7098,39.8501,39.6054,39.7745,24240.835780002,0
+VXF.US,D,20051215,000000,39.7248,39.7248,39.3826,39.5178,31935.732804727,0
+VXF.US,D,20051216,000000,39.5507,39.6054,39.3039,39.4233,50352.615297006,0
+VXF.US,D,20051219,000000,39.4233,39.4233,38.8922,38.9001,37995.941749726,0
+VXF.US,D,20051220,000000,39.0036,39.2075,38.8156,39.0483,268773.48380908,0
+VXF.US,D,20051221,000000,39.2453,39.3388,39.2174,39.2712,40561.57765345,0
+VXF.US,D,20051222,000000,39.4681,39.5099,39.3039,39.493,196276.17335092,0
+VXF.US,D,20051223,000000,39.676,39.7009,39.5597,39.676,18184.648207892,0
+VXF.US,D,20051227,000000,39.3388,39.3388,38.7827,38.8236,278098.04219742,0
+VXF.US,D,20051228,000000,38.9568,38.9956,38.7112,38.9768,34734.60833606,0
+VXF.US,D,20051229,000000,39.0812,39.0812,38.8335,38.8335,54316.683623174,0
+VXF.US,D,20051230,000000,38.8156,38.8156,38.5311,38.7191,81820.863503288,0
+VXF.US,D,20060103,000000,38.7827,39.3139,38.4396,39.1757,219124.60876781,0
+VXF.US,D,20060104,000000,39.3209,39.5964,39.2354,39.5964,78556.514059954,0
+VXF.US,D,20060105,000000,39.5964,39.6422,39.4492,39.6422,100934.44884873,0
+VXF.US,D,20060106,000000,39.876,40.1176,39.7098,40.0569,179262.74999719,0
+VXF.US,D,20060109,000000,40.1873,40.5294,40.1873,40.3335,124013.10786357,0
+VXF.US,D,20060110,000000,40.2818,40.608,40.23,40.5723,149886.62103685,0
+VXF.US,D,20060111,000000,40.6348,40.6348,40.42,40.6348,28900.601616114,0
+VXF.US,D,20060112,000000,40.608,40.6608,40.3067,40.3245,27275.966968615,0
+VXF.US,D,20060113,000000,40.3425,40.4469,40.3067,40.4469,114921.78910285,0
+VXF.US,D,20060117,000000,40.2638,40.2638,40.1176,40.2131,31001.768951059,0
+VXF.US,D,20060118,000000,40.0411,40.2131,39.876,40.1445,134738.10936079,0
+VXF.US,D,20060119,000000,40.3604,40.6935,40.3425,40.5991,125878.01954124,0
+VXF.US,D,20060120,000000,40.7025,40.7025,39.9814,40.0331,63871.465609452,0
+VXF.US,D,20060123,000000,40.1346,40.2041,39.9724,40.1614,80886.899649621,0
+VXF.US,D,20060124,000000,40.3942,40.6448,40.3852,40.616,124013.10786357,0
+VXF.US,D,20060125,000000,40.7025,40.7274,40.2728,40.4101,184156.76080413,0
+VXF.US,D,20060126,000000,40.6935,40.8906,40.4946,40.8219,37064.993925727,0
+VXF.US,D,20060127,000000,40.9144,41.2267,40.9144,41.0536,51750.042376228,0
+VXF.US,D,20060130,000000,41.1561,41.2695,41.0885,41.1223,31235.00857867,0
+VXF.US,D,20060131,000000,41.0218,41.3281,40.9591,41.1919,44060.172067618,0
+VXF.US,D,20060201,000000,41.174,41.3123,41.0885,41.2596,27970.659135336,0
+VXF.US,D,20060202,000000,41.2854,41.2854,40.7274,40.8577,47786.979393283,0
+VXF.US,D,20060203,000000,40.8219,40.8637,40.5294,40.7204,85318.452574233,0
+VXF.US,D,20060206,000000,40.798,40.9691,40.6448,40.9691,35897.790444449,0
+VXF.US,D,20060207,000000,40.7443,40.9502,40.3245,40.3604,57345.782752452,0
+VXF.US,D,20060208,000000,40.4469,40.5623,40.1445,40.5126,43359.447841561,0
+VXF.US,D,20060209,000000,40.6348,40.789,40.3146,40.3146,40328.338025838,0
+VXF.US,D,20060210,000000,40.4021,40.4021,39.867,40.2987,142895.46426785,0
+VXF.US,D,20060213,000000,40.2728,40.2728,39.8858,39.9625,35200.08224806,0
+VXF.US,D,20060214,000000,40.0172,40.7025,39.7745,40.3604,42431.516047229,0
+VXF.US,D,20060215,000000,40.2897,40.5891,40.2897,40.5623,33798.633795948,0
+VXF.US,D,20060216,000000,40.789,40.9591,40.608,40.9591,43359.447841561,0
+VXF.US,D,20060217,000000,40.9423,41.0288,40.8706,40.9591,22842.403357558,0
+VXF.US,D,20060221,000000,41.0288,41.0695,40.6935,40.8129,33331.149197503,0
+VXF.US,D,20060222,000000,40.8706,41.1561,40.7712,41.1123,22842.403357558,0
+VXF.US,D,20060223,000000,41.0118,41.2267,40.9243,41.0785,56414.834928452,0
+VXF.US,D,20060224,000000,41.0378,41.2347,40.9591,41.2167,125648.80128651,0
+VXF.US,D,20060227,000000,41.3281,41.5092,41.3033,41.4058,54546.907221118,0
+VXF.US,D,20060228,000000,41.3551,41.3551,40.8397,40.8577,29139.873303059,0
+VXF.US,D,20060301,000000,41.1561,41.4823,40.9691,41.4286,98839.313573124,0
+VXF.US,D,20060302,000000,41.364,41.4823,41.2089,41.4724,157581.51806158,0
+VXF.US,D,20060303,000000,41.3898,41.6226,41.3192,41.3471,18881.351061058,0
+VXF.US,D,20060306,000000,41.4545,41.4545,41.0039,41.0536,33798.633795948,0
+VXF.US,D,20060307,000000,40.789,40.789,40.427,40.5454,125176.28997196,0
+VXF.US,D,20060308,000000,40.3146,40.5811,40.1266,40.4817,47093.292569785,0
+VXF.US,D,20060309,000000,40.5723,40.7443,40.3067,40.3335,23539.106210724,0
+VXF.US,D,20060310,000000,40.2559,40.625,40.1266,40.5891,14686.053793724,0
+VXF.US,D,20060313,000000,40.9423,41.0218,40.7363,40.804,270870.62977115,0
+VXF.US,D,20060314,000000,40.7443,41.2167,40.6528,41.2167,25876.529202948,0
+VXF.US,D,20060315,000000,41.182,41.5182,41.165,41.5182,71096.867349287,0
+VXF.US,D,20060316,000000,41.5897,41.7409,41.5092,41.544,44060.172067618,0
+VXF.US,D,20060317,000000,41.6455,41.6803,41.4823,41.6355,54076.406593006,0
+VXF.US,D,20060320,000000,41.8533,41.8533,41.4913,41.6296,87180.348222233,0
+VXF.US,D,20060321,000000,41.5182,41.8006,41.165,41.2167,44285.368949449,0
+VXF.US,D,20060322,000000,41.1223,41.535,41.0885,41.535,24240.835780002,0
+VXF.US,D,20060323,000000,41.4216,41.6355,41.3719,41.5609,34265.11305117,0
+VXF.US,D,20060324,000000,41.7509,41.915,41.7241,41.8703,26106.752800892,0
+VXF.US,D,20060327,000000,41.9379,41.9379,41.7838,41.9051,22379.945475225,0
+VXF.US,D,20060328,000000,41.9787,42.1339,41.7241,41.7758,31001.768951059,0
+VXF.US,D,20060329,000000,41.8782,42.4591,41.8782,42.4164,31935.732804727,0
+VXF.US,D,20060330,000000,42.4332,42.5546,42.2811,42.3677,62007.559275008,0
+VXF.US,D,20060331,000000,42.4691,42.4691,42.2025,42.4591,46388.546970839,0
+VXF.US,D,20060403,000000,42.5884,42.7456,42.308,42.4004,57809.245978007,0
+VXF.US,D,20060404,000000,42.3677,42.5139,42.1766,42.5049,31471.264235948,0
+VXF.US,D,20060405,000000,42.5795,42.7287,42.3677,42.6322,20979.502366336,0
+VXF.US,D,20060406,000000,42.6322,42.6938,42.4074,42.6938,36594.493297615,0
+VXF.US,D,20060407,000000,42.8799,42.8799,42.1249,42.1696,50352.615297006,0
+VXF.US,D,20060410,000000,42.1766,42.3677,41.9787,42.0384,39397.390201839,0
+VXF.US,D,20060411,000000,42.2711,42.2711,41.5609,41.5609,23312.90398567,0
+VXF.US,D,20060412,000000,41.6972,41.8006,41.6296,41.7838,32866.680628726,0
+VXF.US,D,20060413,000000,41.6803,41.9787,41.5897,41.915,11185.448693112,0
+VXF.US,D,20060417,000000,41.8782,42.0632,41.6355,41.8633,37995.941749726,0
+VXF.US,D,20060418,000000,42.109,42.8042,42.109,42.7804,20746.262738725,0
+VXF.US,D,20060419,000000,42.8799,43.1654,42.7187,43.1654,46388.546970839,0
+VXF.US,D,20060420,000000,43.1654,43.2062,42.7287,43.053,65735.371943897,0
+VXF.US,D,20060421,000000,43.231,43.231,42.7625,42.9674,30304.06075467,0
+VXF.US,D,20060424,000000,42.8629,42.8629,42.6063,42.6938,35433.321875671,0
+VXF.US,D,20060425,000000,42.7545,42.8222,42.4949,42.7367,28673.394047837,0
+VXF.US,D,20060426,000000,42.7187,42.9515,42.5139,42.6411,32866.680628726,0
+VXF.US,D,20060427,000000,42.109,42.8371,42.0543,42.5466,40094.093055005,0
+VXF.US,D,20060428,000000,42.4691,42.8142,42.4512,42.6501,19349.841002725,0
+VXF.US,D,20060501,000000,42.8629,42.9336,42.4332,42.4332,34033.884110004,0
+VXF.US,D,20060502,000000,42.659,42.7964,42.4859,42.7964,116551.45046646,0
+VXF.US,D,20060503,000000,42.8371,42.8371,42.5626,42.7367,57575.001007173,0
+VXF.US,D,20060504,000000,42.8461,43.0708,42.7874,43.063,43823.916410339,0
+VXF.US,D,20060505,000000,43.3633,43.601,43.2668,43.601,120047.02885096,0
+VXF.US,D,20060508,000000,43.4747,43.5503,43.3713,43.4648,53147.46945545,0
+VXF.US,D,20060509,000000,43.5085,43.5842,43.412,43.412,55476.849701895,0
+VXF.US,D,20060510,000000,43.3961,43.4648,43.1892,43.3006,20746.262738725,0
+VXF.US,D,20060511,000000,43.2837,43.2837,42.6233,42.6411,68065.757533563,0
+VXF.US,D,20060512,000000,42.1696,42.2711,41.7838,41.7838,234505.35472825,0
+VXF.US,D,20060515,000000,41.3819,41.7241,41.2347,41.6147,75995.904872343,0
+VXF.US,D,20060516,000000,41.6972,41.7838,41.3551,41.553,69701.450956509,0
+VXF.US,D,20060517,000000,41.3371,41.3898,40.7712,40.8637,84382.478034121,0
+VXF.US,D,20060518,000000,41.182,41.182,40.4469,40.5026,55945.339643563,0
+VXF.US,D,20060519,000000,40.5126,40.798,40.1445,40.6777,121218.25370512,0
+VXF.US,D,20060522,000000,40.4021,40.4727,39.7248,40.2638,197440.36080252,0
+VXF.US,D,20060523,000000,40.6935,40.8129,39.9904,39.9904,45688.828088006,0
+VXF.US,D,20060524,000000,39.9904,40.2638,39.2254,39.9545,69462.179269563,0
+VXF.US,D,20060525,000000,40.248,40.608,40.2131,40.608,24010.612182058,0
+VXF.US,D,20060526,000000,40.8129,40.9243,40.6777,40.8806,37296.222866894,0
+VXF.US,D,20060530,000000,40.6935,40.7204,40.1097,40.1176,33563.383481892,0
+VXF.US,D,20060531,000000,40.4369,40.6935,40.2559,40.6935,216324.72789325,0
+VXF.US,D,20060601,000000,40.7811,41.4058,40.7532,41.3978,138232.68240207,0
+VXF.US,D,20060602,000000,41.7838,41.7838,41.1999,41.535,92074.359029177,0
+VXF.US,D,20060605,000000,41.3819,41.4058,40.4817,40.5623,58510.975547285,0
+VXF.US,D,20060606,000000,40.608,40.616,39.8501,40.2638,119119.09705662,0
+VXF.US,D,20060607,000000,40.2638,40.6697,39.9545,39.9545,82521.587729344,0
+VXF.US,D,20060608,000000,39.6691,39.8858,38.8236,39.859,215159.53509842,0
+VXF.US,D,20060609,000000,39.9287,40.3067,39.6501,39.7406,125878.01954124,0
+VXF.US,D,20060612,000000,39.7406,39.7924,38.7907,38.7907,77158.08163751,0
+VXF.US,D,20060613,000000,38.5998,39.115,38.0776,38.1711,298144.58605332,0
+VXF.US,D,20060614,000000,38.0984,38.4724,37.993,38.359,87180.348222233,0
+VXF.US,D,20060615,000000,38.6933,39.7098,38.6933,39.6501,65735.371943897,0
+VXF.US,D,20060616,000000,39.6501,39.6501,39.2075,39.3388,114921.78910285,0
+VXF.US,D,20060619,000000,39.502,39.502,38.6595,38.7549,58744.215174896,0
+VXF.US,D,20060620,000000,38.736,39.0404,38.557,38.557,110724.48114907,0
+VXF.US,D,20060621,000000,38.7549,39.4681,38.7549,39.2881,45924.078402062,0
+VXF.US,D,20060622,000000,39.2622,39.2622,38.9856,39.1817,106996.66848018,0
+VXF.US,D,20060623,000000,39.1817,39.6054,39.0225,39.3905,50583.844238172,0
+VXF.US,D,20060626,000000,39.493,39.7486,39.493,39.7248,36594.493297615,0
+VXF.US,D,20060627,000000,39.7745,39.8858,39.1568,39.2453,41959.004732672,0
+VXF.US,D,20060628,000000,39.2522,39.3478,38.9419,39.3139,134500.84836029,0
+VXF.US,D,20060629,000000,39.5775,40.5623,39.5775,40.5623,54316.683623174,0
+VXF.US,D,20060630,000000,40.6528,40.8706,40.4946,40.8129,131474.76526068,0
+VXF.US,D,20060703,000000,40.8906,41.1123,40.7712,41.1123,28900.601616114,0
+VXF.US,D,20060705,000000,40.8309,40.8309,40.4469,40.6846,257582.00305664,0
+VXF.US,D,20060706,000000,40.7025,40.9423,40.5204,40.6935,34734.60833606,0
+VXF.US,D,20060707,000000,40.5891,40.7204,40.1793,40.1793,51519.818778285,0
+VXF.US,D,20060710,000000,40.4021,40.5026,40.049,40.1445,99536.01642629,0
+VXF.US,D,20060711,000000,40.0002,40.3425,39.7745,40.3146,191377.13582786,0
+VXF.US,D,20060712,000000,40.2987,40.2987,39.7745,39.8183,38925.884230504,0
+VXF.US,D,20060713,000000,39.5248,39.6322,39.0225,39.0225,117951.89357535,0
+VXF.US,D,20060714,000000,38.9856,38.9856,38.4018,38.7112,189518.25620953,0
+VXF.US,D,20060717,000000,38.6156,38.7191,38.4207,38.4894,55945.339643563,0
+VXF.US,D,20060718,000000,38.7639,38.7907,38.0984,38.6326,64802.413433452,0
+VXF.US,D,20060719,000000,38.6763,39.6691,38.6763,39.5675,68065.757533563,0
+VXF.US,D,20060720,000000,39.7406,39.7406,38.6495,38.6495,298379.83636738,0
+VXF.US,D,20060721,000000,38.557,38.557,37.983,38.0586,60373.876538507,0
+VXF.US,D,20060724,000000,38.1173,39.0126,38.1173,38.9956,77858.805863565,0
+VXF.US,D,20060725,000000,38.9101,39.4323,38.9101,39.2951,50352.615297006,0
+VXF.US,D,20060726,000000,39.4492,39.5248,38.9329,39.3209,160845.86750491,0
+VXF.US,D,20060727,000000,39.5675,39.5675,38.8236,38.8832,24010.612182058,0
+VXF.US,D,20060728,000000,39.0404,39.5865,39.0404,39.5507,20046.543855891,0
+VXF.US,D,20060731,000000,39.4074,39.6322,39.3656,39.6054,79023.998658399,0
+VXF.US,D,20060801,000000,39.3656,39.3756,39.0553,39.1985,27740.435537392,0
+VXF.US,D,20060802,000000,39.4492,39.7248,39.3756,39.5338,62007.559275008,0
+VXF.US,D,20060803,000000,39.1817,39.9107,39.1817,39.7924,43359.447841561,0
+VXF.US,D,20060804,000000,40.2041,40.3942,39.502,39.6929,106295.94425413,0
+VXF.US,D,20060807,000000,39.4751,39.502,39.2522,39.3995,24942.565349281,0
+VXF.US,D,20060808,000000,39.4154,39.6054,38.9489,39.0483,58744.215174896,0
+VXF.US,D,20060809,000000,39.3478,39.3478,38.6763,38.6763,31235.00857867,0
+VXF.US,D,20060810,000000,38.4396,39.0126,38.4396,38.9489,83685.775180955,0
+VXF.US,D,20060811,000000,38.7738,38.7738,38.4983,38.5908,28439.149077004,0
+VXF.US,D,20060814,000000,38.8077,39.0812,38.5649,38.6595,58046.506978508,0
+VXF.US,D,20060815,000000,39.2174,39.4074,39.0812,39.4074,22379.945475225,0
+VXF.US,D,20060816,000000,39.5597,39.9724,39.5597,39.9287,416565.97491355,0
+VXF.US,D,20060817,000000,39.8252,40.1793,39.8252,39.9724,29603.336528615,0
+VXF.US,D,20060818,000000,39.9724,40.1097,39.7406,40.0739,57345.782752452,0
+VXF.US,D,20060821,000000,39.9287,39.9367,39.6839,39.7745,44760.896293673,0
+VXF.US,D,20060822,000000,39.7406,39.9814,39.7406,39.8938,115623.51867213,0
+VXF.US,D,20060823,000000,39.8938,40.0002,39.3388,39.4492,155246.1057558,0
+VXF.US,D,20060824,000000,39.5507,39.5775,39.2254,39.4074,159681.6800533,0
+VXF.US,D,20060825,000000,39.3656,39.6691,39.3478,39.493,64569.173805841,0
+VXF.US,D,20060828,000000,39.502,39.8421,39.502,39.8421,29603.336528615,0
+VXF.US,D,20060829,000000,39.7924,40.0928,39.5597,40.0928,41496.54685034,0
+VXF.US,D,20060830,000000,40.0739,40.2818,40.049,40.2131,49647.86969806,0
+VXF.US,D,20060831,000000,40.2728,40.4369,40.248,40.2818,84617.728348177,0
+VXF.US,D,20060901,000000,40.5294,40.6528,40.2818,40.5294,63175.768099509,0
+VXF.US,D,20060905,000000,40.5623,40.7622,40.3942,40.7532,86949.119281067,0
+VXF.US,D,20060906,000000,40.5126,40.5126,40.0331,40.0331,38233.202750228,0
+VXF.US,D,20060907,000000,39.8501,40.0739,39.7248,39.7566,108628.34053024,0
+VXF.US,D,20060908,000000,39.7566,39.9455,39.7248,39.8252,117482.39829046,0
+VXF.US,D,20060911,000000,39.8183,39.9107,39.3577,39.7168,112821.62711112,0
+VXF.US,D,20060912,000000,39.6501,40.4817,39.6501,40.3942,101167.68847634,0
+VXF.US,D,20060913,000000,40.4727,40.804,40.3772,40.804,119347.30996812,0
+VXF.US,D,20060914,000000,40.7363,40.7363,40.4369,40.5204,104899.52251812,0
+VXF.US,D,20060915,000000,40.789,40.8219,40.5294,40.6528,214924.28478436,0
+VXF.US,D,20060918,000000,40.5454,40.8577,40.5364,40.6348,103731.31369363,0
+VXF.US,D,20060919,000000,40.5623,40.6846,40.1007,40.4946,155246.1057558,0
+VXF.US,D,20060920,000000,40.5454,41.0118,40.5454,40.8219,171565.84228602,0
+VXF.US,D,20060921,000000,40.9502,40.9502,40.3942,40.4817,165273.39905663,0
+VXF.US,D,20060922,000000,40.4817,40.4817,39.9814,40.1873,69462.179269563,0
+VXF.US,D,20060925,000000,40.2897,40.5991,39.867,40.5294,139399.88588335,0
+VXF.US,D,20060926,000000,40.4817,40.8129,40.4817,40.7811,127044.21767929,0
+VXF.US,D,20060927,000000,40.804,41.0288,40.7532,40.9781,188815.52129702,0
+VXF.US,D,20060928,000000,41.0536,41.0885,40.7025,40.8984,137298.7185484,0
+VXF.US,D,20060929,000000,40.8637,40.9781,40.6777,40.6846,25640.273545669,0
+VXF.US,D,20061002,000000,40.7204,40.798,40.3852,40.4727,158514.47657203,0
+VXF.US,D,20061003,000000,40.3067,40.5623,40.0838,40.3245,144062.66774913,0
+VXF.US,D,20061004,000000,40.3245,41.0039,40.2559,41.0039,258980.43547909,0
+VXF.US,D,20061005,000000,40.9502,41.535,40.9502,41.5003,198373.31931297,0
+VXF.US,D,20061006,000000,41.4823,41.4823,41.1312,41.364,25640.273545669,0
+VXF.US,D,20061009,000000,41.3898,41.6902,41.2516,41.5808,123548.6392948,0
+VXF.US,D,20061010,000000,41.5092,41.7838,41.5092,41.7409,108394.0955594,0
+VXF.US,D,20061011,000000,41.553,41.7151,41.4286,41.553,27275.966968615,0
+VXF.US,D,20061012,000000,41.5977,42.1696,41.5977,42.1696,117252.17469252,0
+VXF.US,D,20061013,000000,42.2293,42.4761,42.1528,42.4591,34734.60833606,0
+VXF.US,D,20061016,000000,42.4859,42.7715,42.4691,42.7367,65269.898031897,0
+VXF.US,D,20061017,000000,42.659,42.659,42.2542,42.4691,39858.842740949,0
+VXF.US,D,20061018,000000,42.7874,42.8461,42.3248,42.4004,120284.28985146,0
+VXF.US,D,20061019,000000,42.3755,42.6233,42.3677,42.6233,29837.581499448,0
+VXF.US,D,20061020,000000,42.659,42.659,42.2463,42.298,49419.656786562,0
+VXF.US,D,20061023,000000,42.2293,42.6322,42.2293,42.4691,110021.74623657,0
+VXF.US,D,20061024,000000,42.3755,42.5795,42.3248,42.5466,75995.904872343,0
+VXF.US,D,20061025,000000,42.6063,42.7874,42.5626,42.7874,49419.656786562,0
+VXF.US,D,20061026,000000,42.9336,43.1654,42.666,43.1057,31705.509206783,0
+VXF.US,D,20061027,000000,43.0301,43.1385,42.684,42.7367,92309.609343234,0
+VXF.US,D,20061030,000000,42.5298,42.8978,42.5049,42.7874,36594.493297615,0
+VXF.US,D,20061031,000000,42.8799,42.8799,42.4761,42.7018,36594.493297615,0
+VXF.US,D,20061101,000000,42.8699,42.8699,42.1169,42.1169,29603.336528615,0
+VXF.US,D,20061102,000000,41.9379,42.1011,41.8195,42.0722,65735.371943897,0
+VXF.US,D,20061103,000000,42.2811,42.298,41.9469,42.1608,39397.390201839,0
+VXF.US,D,20061106,000000,42.3607,42.8042,42.3607,42.7018,23775.361868003,0
+VXF.US,D,20061107,000000,42.7715,43.0708,42.7367,42.8461,34499.358022005,0
+VXF.US,D,20061108,000000,42.6153,43.1225,42.5706,43.0341,45688.828088006,0
+VXF.US,D,20061109,000000,43.1385,43.1564,42.7456,42.8142,14686.053793724,0
+VXF.US,D,20061110,000000,42.8629,43.044,42.8371,43.044,17247.668324558,0
+VXF.US,D,20061113,000000,43.1225,43.2837,43.044,43.1564,72496.305114953,0
+VXF.US,D,20061114,000000,43.2837,43.7244,43.0957,43.7244,44760.896293673,0
+VXF.US,D,20061115,000000,43.7393,44.1431,43.7313,44.0486,46155.307343228,0
+VXF.US,D,20061116,000000,44.177,44.177,43.9462,43.9462,24942.565349281,0
+VXF.US,D,20061117,000000,43.8676,43.9621,43.6726,43.9621,12354.662860835,0
+VXF.US,D,20061120,000000,43.9372,44.1601,43.9372,44.0656,30771.545353115,0
+VXF.US,D,20061121,000000,44.1601,44.2725,44.0407,44.2346,16315.715157335,0
+VXF.US,D,20061122,000000,44.4147,44.4604,44.2535,44.4505,23312.90398567,0
+VXF.US,D,20061124,000000,44.2535,44.5052,44.1849,44.4416,17247.668324558,0
+VXF.US,D,20061127,000000,44.2346,44.2983,43.4747,43.5175,71797.591575343,0
+VXF.US,D,20061128,000000,43.4369,43.61,43.2668,43.61,25876.529202948,0
+VXF.US,D,20061129,000000,43.8428,44.1601,43.8428,44.1252,28900.601616114,0
+VXF.US,D,20061130,000000,44.1093,44.4416,44.0069,44.2725,53850.204367951,0
+VXF.US,D,20061201,000000,44.3312,44.3312,43.7591,44.168,58976.449459285,0
+VXF.US,D,20061204,000000,44.2446,44.7787,44.2277,44.736,32404.222746393,0
+VXF.US,D,20061205,000000,44.8881,44.9926,44.7599,44.9151,68766.48175962,0
+VXF.US,D,20061206,000000,44.9061,45.0185,44.6743,44.8971,30069.815783837,0
+VXF.US,D,20061207,000000,44.9578,45.0185,44.6563,44.727,14452.814166113,0
+VXF.US,D,20061208,000000,44.6385,44.8454,44.4694,44.7022,27740.435537392,0
+VXF.US,D,20061211,000000,44.717,44.7967,44.6026,44.7022,39623.592426892,0
+VXF.US,D,20061212,000000,44.7429,44.7429,44.3232,44.4604,41496.54685034,0
+VXF.US,D,20061213,000000,44.7519,44.7519,44.4316,44.5281,32404.222746393,0
+VXF.US,D,20061214,000000,44.5868,44.9736,44.5868,44.8275,46624.802628118,0
+VXF.US,D,20061215,000000,44.9151,44.9151,44.6116,44.6116,42431.516047229,0
+VXF.US,D,20061218,000000,44.7022,44.8106,44.177,44.177,34499.358022005,0
+VXF.US,D,20061219,000000,44.0317,44.3082,43.8348,44.168,29837.581499448,0
+VXF.US,D,20061220,000000,44.2535,44.5201,44.2535,44.3232,32166.961745893,0
+VXF.US,D,20061221,000000,44.3172,44.5141,44.0317,44.1351,183457.0419213,0
+VXF.US,D,20061222,000000,43.5842,43.5842,43.3633,43.3633,44760.896293673,0
+VXF.US,D,20061226,000000,43.3793,43.6438,43.3633,43.5931,28900.601616114,0
+VXF.US,D,20061227,000000,43.9193,44.0924,43.8755,44.0735,24479.102123726,0
+VXF.US,D,20061228,000000,44.0656,44.1351,43.9283,43.9542,25175.804976892,0
+VXF.US,D,20061229,000000,43.989,44.0834,43.6986,43.6986,48022.22970734,0
+VXF.US,D,20070103,000000,44.0317,44.1431,43.3464,43.7393,251756.03908247,0
+VXF.US,D,20070104,000000,43.792,43.972,43.422,43.8497,40797.833310728,0
+VXF.US,D,20070105,000000,43.6726,43.6726,43.3006,43.412,51984.287347063,0
+VXF.US,D,20070108,000000,43.4747,43.5672,43.1564,43.428,36831.754298116,0
+VXF.US,D,20070109,000000,43.4827,43.5334,43.2151,43.5175,48256.474678173,0
+VXF.US,D,20070110,000000,43.4369,43.8428,43.412,43.8428,34966.842620449,0
+VXF.US,D,20070111,000000,43.9462,44.3232,43.9462,44.2178,29603.336528615,0
+VXF.US,D,20070112,000000,44.3669,44.6216,44.2903,44.6216,49419.656786562,0
+VXF.US,D,20070116,000000,44.7022,44.8036,44.4227,44.4694,75059.930332231,0
+VXF.US,D,20070117,000000,44.4505,44.6663,44.4227,44.4227,20979.502366336,0
+VXF.US,D,20070118,000000,44.4694,44.4694,43.9283,43.9979,69933.685240898,0
+VXF.US,D,20070119,000000,43.8945,44.3312,43.8676,44.3172,94408.765991734,0
+VXF.US,D,20070122,000000,44.2535,44.2535,43.972,44.0159,49185.411815728,0
+VXF.US,D,20070123,000000,44.1351,44.544,44.0735,44.3918,70861.61703523,0
+VXF.US,D,20070124,000000,44.5052,44.8722,44.4416,44.8623,81123.155306899,0
+VXF.US,D,20070125,000000,44.8534,44.9151,44.2804,44.3829,136833.2446364,0
+VXF.US,D,20070126,000000,44.5281,44.5619,44.0834,44.4784,169468.69632397,0
+VXF.US,D,20070129,000000,44.544,44.8195,44.544,44.7022,37529.462494505,0
+VXF.US,D,20070130,000000,44.8036,44.9578,44.7429,44.9578,66201.851199119,0
+VXF.US,D,20070131,000000,44.9329,45.3268,44.8036,45.1627,65970.622257953,0
+VXF.US,D,20070201,000000,45.4641,45.6182,45.3606,45.6182,27970.659135336,0
+VXF.US,D,20070202,000000,45.6531,45.7824,45.6182,45.6859,44524.640636395,0
+VXF.US,D,20070205,000000,45.7913,45.8003,45.6014,45.6789,58510.975547285,0
+VXF.US,D,20070206,000000,45.7913,45.866,45.6182,45.858,51519.818778285,0
+VXF.US,D,20070207,000000,45.9545,46.1613,45.858,46.1613,39858.842740949,0
+VXF.US,D,20070208,000000,46.0539,46.1793,45.8729,46.0778,29139.873303059,0
+VXF.US,D,20070209,000000,46.1793,46.1882,45.471,45.7306,34734.60833606,0
+VXF.US,D,20070212,000000,45.7217,45.7217,45.3686,45.4641,56635.005094171,0
+VXF.US,D,20070213,000000,45.4541,45.8729,45.4541,45.8729,59207.678400451,0
+VXF.US,D,20070214,000000,45.9455,46.2041,45.9017,46.0778,49618.714744609,0
+VXF.US,D,20070215,000000,46.1156,46.229,46.0291,46.1325,33798.633795948,0
+VXF.US,D,20070216,000000,46.221,46.2887,45.9813,46.2887,30771.545353115,0
+VXF.US,D,20070220,000000,46.2548,46.6925,46.0539,46.6388,336608.01240149,0
+VXF.US,D,20070221,000000,46.5901,46.7482,46.4956,46.7412,40094.093055005,0
+VXF.US,D,20070222,000000,46.8546,46.8874,46.5373,46.7999,226113.75485036,0
+VXF.US,D,20070223,000000,46.8089,46.8089,46.5523,46.6825,46155.307343228,0
+VXF.US,D,20070226,000000,46.7741,46.8626,46.3484,46.5523,101195.83808658,0
+VXF.US,D,20070227,000000,45.5068,45.858,44.736,44.8106,726595.72854281,0
+VXF.US,D,20070228,000000,45.0612,45.2492,44.5958,45.1378,149419.1364384,0
+VXF.US,D,20070301,000000,44.6285,45.2244,43.9979,44.9736,125556.30971005,0
+VXF.US,D,20070302,000000,44.717,44.8623,44.2018,44.2178,124713.83208963,0
+VXF.US,D,20070305,000000,43.6986,44.168,43.2151,43.2907,115157.0394169,0
+VXF.US,D,20070306,000000,43.6896,44.358,43.6896,44.2725,69462.179269563,0
+VXF.US,D,20070307,000000,44.2178,44.4505,44.0924,44.1928,51519.818778285,0
+VXF.US,D,20070308,000000,44.544,44.8036,44.4505,44.5868,59907.397283285,0
+VXF.US,D,20070309,000000,44.8881,44.8881,44.4604,44.727,64100.683864174,0
+VXF.US,D,20070312,000000,44.717,44.9578,44.5619,44.8623,25876.529202948,0
+VXF.US,D,20070313,000000,44.7022,44.727,43.9283,43.989,37064.993925727,0
+VXF.US,D,20070314,000000,44.0735,44.2277,43.4648,44.1928,37763.707465338,0
+VXF.US,D,20070315,000000,44.168,44.5281,44.168,44.5052,44285.368949449,0
+VXF.US,D,20070316,000000,44.4147,44.5708,44.2018,44.2346,41496.54685034,0
+VXF.US,D,20070319,000000,44.6663,44.8722,44.5958,44.7429,21912.460876781,0
+VXF.US,D,20070320,000000,44.8534,45.1458,44.717,45.1458,52912.219141395,0
+VXF.US,D,20070321,000000,45.1895,45.9197,45.1199,45.866,50115.354296506,0
+VXF.US,D,20070322,000000,45.9714,46.0231,45.7665,45.9267,36130.024728838,0
+VXF.US,D,20070323,000000,46.0231,46.0539,45.9197,46.0142,33102.936286005,0
+VXF.US,D,20070326,000000,46.1156,46.1156,45.5645,45.9267,72727.53405612,0
+VXF.US,D,20070327,000000,45.7128,45.7217,45.5645,45.6431,40561.57765345,0
+VXF.US,D,20070328,000000,45.481,45.6362,45.2592,45.4283,97205.630836623,0
+VXF.US,D,20070329,000000,45.7048,45.7048,45.1995,45.4979,59207.678400451,0
+VXF.US,D,20070330,000000,45.6531,45.7824,45.3437,45.6014,146624.28227996,0
+VXF.US,D,20070402,000000,45.7048,45.8172,45.5645,45.8172,22379.945475225,0
+VXF.US,D,20070403,000000,46.0142,46.2708,45.9882,46.2459,69701.450956509,0
+VXF.US,D,20070404,000000,46.1793,46.237,46.0778,46.2111,37995.941749726,0
+VXF.US,D,20070405,000000,46.2111,46.3991,46.1961,46.2887,38695.66063256,0
+VXF.US,D,20070409,000000,46.4239,46.5114,46.3215,46.4239,34499.358022005,0
+VXF.US,D,20070410,000000,46.5114,46.614,46.4687,46.5204,25640.273545669,0
+VXF.US,D,20070411,000000,46.5204,46.5204,46.1236,46.2459,39858.842740949,0
+VXF.US,D,20070412,000000,46.2967,46.5433,46.0469,46.5433,46624.802628118,0
+VXF.US,D,20070413,000000,46.606,46.6975,46.4409,46.6975,17482.918638613,0
+VXF.US,D,20070416,000000,47.0406,47.2486,47.0406,47.2257,34734.60833606,0
+VXF.US,D,20070417,000000,47.2575,47.351,47.1192,47.1988,31235.00857867,0
+VXF.US,D,20070418,000000,47.1272,47.2087,46.9402,47.0645,26574.237399336,0
+VXF.US,D,20070419,000000,46.7482,47.0178,46.6228,46.7741,45453.577773949,0
+VXF.US,D,20070420,000000,47.1819,47.2575,47.0337,47.2167,31705.509206783,0
+VXF.US,D,20070423,000000,47.3699,47.3858,47.1372,47.2486,25876.529202948,0
+VXF.US,D,20070424,000000,47.3609,47.3609,46.8954,47.2486,56646.063869618,0
+VXF.US,D,20070425,000000,47.3092,47.5997,47.156,47.4624,31705.509206783,0
+VXF.US,D,20070426,000000,47.6275,47.6663,47.3181,47.5748,30304.06075467,0
+VXF.US,D,20070427,000000,47.3699,47.5162,47.2486,47.3948,34734.60833606,0
+VXF.US,D,20070430,000000,47.3181,47.3948,46.6488,46.6975,52449.761259062,0
+VXF.US,D,20070501,000000,46.7662,46.8179,46.3135,46.79,50352.615297006,0
+VXF.US,D,20070502,000000,46.8357,47.5072,46.8357,47.3858,61310.856421841,0
+VXF.US,D,20070503,000000,47.4992,47.5748,47.3251,47.4713,59442.928714508,0
+VXF.US,D,20070504,000000,47.5897,47.7131,47.4793,47.7031,71561.335918064,0
+VXF.US,D,20070507,000000,47.7866,47.7866,47.5748,47.6484,58046.506978508,0
+VXF.US,D,20070508,000000,47.3699,47.6176,47.1729,47.5479,64100.683864174,0
+VXF.US,D,20070509,000000,47.4992,47.9856,47.4713,47.8593,49885.130698562,0
+VXF.US,D,20070510,000000,47.6414,47.7558,47.1372,47.2167,95575.969473013,0
+VXF.US,D,20070511,000000,47.3341,47.7131,47.3341,47.7131,52912.219141395,0
+VXF.US,D,20070514,000000,47.8155,47.8155,47.3251,47.4116,51283.563121006,0
+VXF.US,D,20070515,000000,47.3699,47.7031,47.0645,47.146,47322.510824506,0
+VXF.US,D,20070516,000000,47.2575,47.3431,46.8874,47.3431,29603.336528615,0
+VXF.US,D,20070517,000000,47.1988,47.4365,47.0993,47.2575,59907.397283285,0
+VXF.US,D,20070518,000000,47.4196,47.7379,47.2486,47.6176,62007.559275008,0
+VXF.US,D,20070521,000000,47.5748,48.2462,47.5748,48.0114,74697.001428923,0
+VXF.US,D,20070522,000000,48.1666,48.4749,48.1666,48.3467,84617.728348177,0
+VXF.US,D,20070523,000000,48.4671,48.6988,48.1845,48.1925,40094.093055005,0
+VXF.US,D,20070524,000000,48.1239,48.4332,47.4455,47.4992,98369.818288234,0
+VXF.US,D,20070525,000000,47.8155,47.8762,47.6484,47.8593,75294.175303065,0
+VXF.US,D,20070529,000000,47.92,48.276,47.92,48.2104,44760.896293673,0
+VXF.US,D,20070530,000000,47.7469,48.663,47.7469,48.663,52217.526974674,0
+VXF.US,D,20070531,000000,48.9037,49.0131,48.6799,48.8948,61772.308960952,0
+VXF.US,D,20070601,000000,49.0758,49.2648,49.0568,49.1375,43359.447841561,0
+VXF.US,D,20070604,000000,49.1971,49.3693,49.049,49.3693,30533.279009392,0
+VXF.US,D,20070605,000000,49.2299,49.2299,48.844,49.0221,42431.516047229,0
+VXF.US,D,20070606,000000,48.7346,48.7684,48.3099,48.4432,52912.219141395,0
+VXF.US,D,20070607,000000,48.4173,48.4173,47.4286,47.4286,80419.415051176,0
+VXF.US,D,20070608,000000,47.3699,47.9518,47.2754,47.9518,66901.570081953,0
+VXF.US,D,20070611,000000,47.8433,48.1845,47.7708,48.0035,56646.063869618,0
+VXF.US,D,20070612,000000,47.7638,47.9936,47.4286,47.4455,53381.714426285,0
+VXF.US,D,20070613,000000,47.6176,48.0891,47.6176,48.0194,156646.54886469,0
+VXF.US,D,20070614,000000,48.3288,48.5277,48.2532,48.3467,99536.01642629,0
+VXF.US,D,20070615,000000,48.9206,48.9883,48.7167,48.8211,52217.526974674,0
+VXF.US,D,20070618,000000,48.9703,48.9703,48.5884,48.7077,43125.202870728,0
+VXF.US,D,20070619,000000,48.5366,48.8211,48.4252,48.7346,28900.601616114,0
+VXF.US,D,20070620,000000,48.8769,48.8769,48.1845,48.1845,20277.772797057,0
+VXF.US,D,20070621,000000,48.0374,48.4511,47.7708,48.4173,72727.53405612,0
+VXF.US,D,20070622,000000,48.3288,48.3288,47.8762,48.1239,48022.22970734,0
+VXF.US,D,20070625,000000,48.0891,48.1596,47.4893,47.6275,45688.828088006,0
+VXF.US,D,20070626,000000,47.8155,47.8433,47.2754,47.2754,260613.11287236,0
+VXF.US,D,20070627,000000,47.1729,48.0114,47.0546,48.0114,43125.202870728,0
+VXF.US,D,20070628,000000,48.1508,48.3467,48.0622,48.0622,37995.941749726,0
+VXF.US,D,20070629,000000,48.2183,48.4173,47.7708,47.9687,43823.916410339,0
+VXF.US,D,20070702,000000,48.2532,48.5615,48.2532,48.5615,23075.642985169,0
+VXF.US,D,20070703,000000,48.7605,48.844,48.6212,48.844,45924.078402062,0
+VXF.US,D,20070705,000000,48.8599,48.9544,48.5685,48.844,33798.633795948,0
+VXF.US,D,20070706,000000,48.8769,49.1554,48.7257,49.1454,36594.493297615,0
+VXF.US,D,20070709,000000,49.2299,49.2299,48.9286,49.1195,20046.543855891,0
+VXF.US,D,20070710,000000,48.844,48.8858,48.3835,48.3835,31001.768951059,0
+VXF.US,D,20070711,000000,48.3745,48.672,48.3288,48.672,20277.772797057,0
+VXF.US,D,20070712,000000,48.9365,49.3781,48.9365,49.3781,99071.547857512,0
+VXF.US,D,20070713,000000,49.2558,49.5572,49.2558,49.4358,86250.405741455,0
+VXF.US,D,20070716,000000,49.402,49.5403,49.1105,49.1712,46155.307343228,0
+VXF.US,D,20070717,000000,49.4895,49.4895,49.1971,49.1971,40561.57765345,0
+VXF.US,D,20070718,000000,48.9883,49.1195,48.672,49.0568,38233.202750228,0
+VXF.US,D,20070719,000000,49.3781,49.4438,49.2797,49.2986,48022.22970734,0
+VXF.US,D,20070720,000000,49.1882,49.2379,48.5108,48.7525,66439.112199621,0
+VXF.US,D,20070723,000000,49.0221,49.0221,48.663,48.663,32635.45168756,0
+VXF.US,D,20070724,000000,48.2532,48.2691,47.3858,47.6951,103266.84512484,0
+VXF.US,D,20070725,000000,47.8245,47.9856,46.984,47.3858,283459.53760282,0
+VXF.US,D,20070726,000000,46.7233,47.0018,45.7048,46.221,243366.44989103,0
+VXF.US,D,20070727,000000,46.1793,46.5523,45.3089,45.3179,133570.90587952,0
+VXF.US,D,20070730,000000,45.7754,46.2708,45.49,46.1882,74593.451077009,0
+VXF.US,D,20070731,000000,46.614,46.6975,45.5645,45.5924,127044.21767929,0
+VXF.US,D,20070801,000000,45.9455,45.9545,45.0185,45.7406,235205.07361109,0
+VXF.US,D,20070802,000000,45.7575,46.1793,45.5168,46.1514,1264607.1647297,0
+VXF.US,D,20070803,000000,46.0291,46.0291,44.6663,44.7688,38925.884230504,0
+VXF.US,D,20070806,000000,44.6663,45.2412,44.0159,45.094,267140.80641582,0
+VXF.US,D,20070807,000000,44.9826,45.8331,44.9061,45.5735,36594.493297615,0
+VXF.US,D,20070808,000000,46.0539,46.8277,45.866,46.5373,177393.81694663,0
+VXF.US,D,20070809,000000,45.6709,46.229,45.3776,45.471,248030.23710003,0
+VXF.US,D,20070810,000000,44.6663,46.0469,44.5788,45.6709,57575.001007173,0
+VXF.US,D,20070813,000000,46.2708,46.2708,45.4193,45.4193,56646.063869618,0
+VXF.US,D,20070814,000000,45.5297,45.7048,44.5958,44.5958,45688.828088006,0
+VXF.US,D,20070815,000000,44.4227,45.0095,43.7064,43.9034,87647.832820677,0
+VXF.US,D,20070816,000000,43.4648,43.9542,42.4254,43.9542,445933.05578489,0
+VXF.US,D,20070817,000000,45.3686,45.3686,44.2178,45.0185,144062.66774913,0
+VXF.US,D,20070820,000000,45.1199,45.2691,44.7081,45.1537,348028.71140865,0
+VXF.US,D,20070821,000000,44.9151,45.4113,44.8782,45.3179,52684.006229896,0
+VXF.US,D,20070822,000000,45.9545,46.039,45.6282,45.9455,72267.086860232,0
+VXF.US,D,20070823,000000,46.0877,46.2041,45.5227,45.6859,71561.335918064,0
+VXF.US,D,20070824,000000,45.6859,46.3484,45.5834,46.3484,34033.884110004,0
+VXF.US,D,20070827,000000,46.229,46.229,45.8083,45.8331,25175.804976892,0
+VXF.US,D,20070828,000000,45.4362,45.4541,44.6475,44.6932,100468.97493673,0
+VXF.US,D,20070829,000000,45.113,45.7128,44.9736,45.7128,39161.13454456,0
+VXF.US,D,20070830,000000,45.4462,45.8729,45.4462,45.6362,13288.626714502,0
+VXF.US,D,20070831,000000,45.9545,46.4309,45.8331,46.221,11422.709693612,0
+VXF.US,D,20070904,000000,46.2111,47.0088,46.2111,46.8089,25410.049947725,0
+VXF.US,D,20070905,000000,46.4956,46.5523,46.1325,46.416,33563.383481892,0
+VXF.US,D,20070906,000000,46.5016,46.5433,46.1236,46.4767,30304.06075467,0
+VXF.US,D,20070907,000000,45.7406,45.9267,45.471,45.7824,24240.835780002,0
+VXF.US,D,20070910,000000,45.8251,45.8251,44.8971,45.3089,31471.264235948,0
+VXF.US,D,20070911,000000,45.6093,45.9197,45.5735,45.9197,51054.344866285,0
+VXF.US,D,20070912,000000,45.9197,46.1066,45.8172,45.8331,75059.930332231,0
+VXF.US,D,20070913,000000,45.9634,46.3135,45.8003,45.9455,72267.086860232,0
+VXF.US,D,20070914,000000,45.7824,46.1961,45.7048,46.1961,21912.460876781,0
+VXF.US,D,20070917,000000,46.1236,46.1236,45.8083,45.9634,27275.966968615,0
+VXF.US,D,20070918,000000,46.039,47.2674,45.9197,47.2674,64337.944864675,0
+VXF.US,D,20070919,000000,47.6951,48.0891,47.524,47.6852,95805.187727734,0
+VXF.US,D,20070920,000000,47.3788,47.6275,47.3013,47.4196,32404.222746393,0
+VXF.US,D,20070921,000000,47.6335,47.7558,47.5072,47.5072,41027.05156545,0
+VXF.US,D,20070924,000000,47.5479,47.6335,47.146,47.1819,46388.546970839,0
+VXF.US,D,20070925,000000,46.8546,47.2306,46.8546,47.1372,13518.850312446,0
+VXF.US,D,20070926,000000,47.3858,47.6176,47.2933,47.5997,53147.46945545,0
+VXF.US,D,20070927,000000,47.6951,47.92,47.6753,47.92,65269.898031897,0
+VXF.US,D,20070928,000000,47.91,47.9767,47.5479,47.6086,69933.685240898,0
+VXF.US,D,20071001,000000,47.9607,48.4829,47.9607,48.4024,82521.587729344,0
+VXF.US,D,20071002,000000,48.6043,48.7167,48.4432,48.6292,29371.102244225,0
+VXF.US,D,20071003,000000,48.5198,48.6988,48.3835,48.4511,22612.179759614,0
+VXF.US,D,20071004,000000,48.5526,48.5784,48.4252,48.5615,37064.993925727,0
+VXF.US,D,20071005,000000,48.9803,49.4438,48.8211,49.4438,106529.18388174,0
+VXF.US,D,20071008,000000,49.2469,49.3234,49.0568,49.1105,29139.873303059,0
+VXF.US,D,20071009,000000,49.2469,49.5482,49.0758,49.5482,62007.559275008,0
+VXF.US,D,20071010,000000,49.4358,49.5572,49.2299,49.5154,28204.904106169,0
+VXF.US,D,20071011,000000,49.8645,49.9342,48.9286,49.0758,70164.914182064,0
+VXF.US,D,20071012,000000,49.1643,49.4538,49.1643,49.3324,33563.383481892,0
+VXF.US,D,20071015,000000,49.3693,49.3693,48.6799,48.8291,83220.301268955,0
+VXF.US,D,20071016,000000,48.7077,48.7525,48.4829,48.5019,17715.152923002,0
+VXF.US,D,20071017,000000,48.8599,48.8599,48.0811,48.6361,70632.398780509,0
+VXF.US,D,20071018,000000,48.3467,48.654,48.1845,48.5784,30304.06075467,0
+VXF.US,D,20071019,000000,48.4024,48.4024,47.0993,47.0993,118884.8520858,0
+VXF.US,D,20071022,000000,46.7999,47.7638,46.7999,47.7379,184621.22937291,0
+VXF.US,D,20071023,000000,48.1159,48.1508,47.6086,48.1508,49185.411815728,0
+VXF.US,D,20071024,000000,47.8513,47.9518,47.156,47.8433,89744.978782733,0
+VXF.US,D,20071025,000000,47.9269,48.0463,47.4286,47.8842,151055.83520458,0
+VXF.US,D,20071026,000000,48.1925,48.3288,47.8335,48.3099,32166.961745893,0
+VXF.US,D,20071029,000000,48.5198,48.672,48.2691,48.4432,65503.137659508,0
+VXF.US,D,20071030,000000,48.3377,48.4024,48.0284,48.0284,96504.906610567,0
+VXF.US,D,20071031,000000,48.3745,48.8769,48.1925,48.7774,84617.728348177,0
+VXF.US,D,20071101,000000,47.7558,48.1418,47.4893,47.4893,279028.99002143,0
+VXF.US,D,20071102,000000,47.4992,47.5748,46.9919,47.351,140565.07867818,0
+VXF.US,D,20071105,000000,46.9143,47.2834,46.6975,46.9501,89514.755184789,0
+VXF.US,D,20071106,000000,47.5569,47.6852,46.8089,47.6852,58847.76552681,0
+VXF.US,D,20071107,000000,47.4713,47.4713,46.3902,46.3902,109093.81444224,0
+VXF.US,D,20071108,000000,46.6388,46.6925,45.5297,46.5016,117797.07071909,0
+VXF.US,D,20071109,000000,45.8828,46.3394,45.6959,45.9634,92186.957470094,0
+VXF.US,D,20071112,000000,45.7824,46.1325,45.0025,45.0025,26486.772538983,0
+VXF.US,D,20071113,000000,45.3776,46.408,45.3776,46.3652,72239.942593226,0
+VXF.US,D,20071114,000000,46.6925,46.6975,46.0539,46.2459,55714.110702396,0
+VXF.US,D,20071115,000000,45.8331,46.0778,45.2861,45.5297,78822.930013906,0
+VXF.US,D,20071116,000000,45.7306,45.7306,45.0025,45.3865,173430.75396369,0
+VXF.US,D,20071119,000000,45.3358,45.3358,44.4147,44.5708,123899.50407943,0
+VXF.US,D,20071120,000000,44.0069,45.0095,43.8587,44.6026,68581.498606687,0
+VXF.US,D,20071121,000000,44.2098,44.3749,43.7064,44.0566,79489.472570399,0
+VXF.US,D,20071123,000000,44.348,44.8364,44.2903,44.5708,56646.063869618,0
+VXF.US,D,20071126,000000,44.8454,44.9409,43.792,43.792,44477.389504939,0
+VXF.US,D,20071127,000000,44.2625,44.358,43.7681,44.2903,40583.695204344,0
+VXF.US,D,20071128,000000,44.5052,45.8251,44.5052,45.8251,43442.891329025,0
+VXF.US,D,20071129,000000,44.9826,45.851,44.9826,45.5377,53149.480141896,0
+VXF.US,D,20071130,000000,46.237,46.3394,45.6431,45.866,63175.768099509,0
+VXF.US,D,20071203,000000,45.7306,45.9365,45.5645,45.6282,63639.231325064,0
+VXF.US,D,20071204,000000,44.7688,45.4362,44.7688,45.2861,34131.402402583,0
+VXF.US,D,20071205,000000,45.842,46.0062,45.6531,45.858,49185.411815728,0
+VXF.US,D,20071206,000000,45.9267,46.8796,45.9267,46.8796,53147.46945545,0
+VXF.US,D,20071207,000000,46.9044,47.0546,46.8089,46.9681,196348.55806293,0
+VXF.US,D,20071210,000000,46.9681,47.4455,46.9681,47.4286,57588.070469065,0
+VXF.US,D,20071211,000000,47.5569,47.5569,45.9267,45.9813,75997.915558788,0
+VXF.US,D,20071212,000000,47.3013,47.3013,45.6282,46.0877,123379.74163342,0
+VXF.US,D,20071213,000000,45.6093,46.039,45.49,45.842,154509.18917373,0
+VXF.US,D,20071214,000000,45.8003,45.8928,45.1378,45.1378,102195.1492497,0
+VXF.US,D,20071217,000000,44.9926,45.0712,44.4604,44.4604,117252.17469252,0
+VXF.US,D,20071218,000000,45.0185,45.0185,44.0834,44.9478,60722.730636702,0
+VXF.US,D,20071219,000000,45.0433,45.103,44.727,44.9926,152916.72550936,0
+VXF.US,D,20071220,000000,44.6475,45.0772,44.2018,45.0772,159908.88762157,0
+VXF.US,D,20071221,000000,45.5377,45.7575,45.4113,45.7217,155486.38278597,0
+VXF.US,D,20071224,000000,46.2459,46.2459,45.8172,46.2111,160678.98052998,0
+VXF.US,D,20071226,000000,46.1156,46.3394,45.9545,46.221,258061.55177376,0
+VXF.US,D,20071227,000000,46.1156,46.1325,45.3268,45.3268,108628.34053024,0
+VXF.US,D,20071228,000000,46.2967,46.2967,45.2412,45.2861,38925.884230504,0
+VXF.US,D,20071231,000000,45.0274,45.2999,44.8722,45.0523,89045.259899899,0
+VXF.US,D,20080102,000000,45.0772,45.2324,44.2625,44.5371,252919.22119087,0
+VXF.US,D,20080103,000000,44.4604,44.7081,44.0566,44.1431,146624.28227996,0
+VXF.US,D,20080104,000000,43.6438,43.6438,42.7625,42.7804,340478.58380796,0
+VXF.US,D,20080107,000000,42.9943,43.0957,42.2811,42.7874,533583.90463524,0
+VXF.US,D,20080108,000000,42.9137,43.2837,41.6614,41.6902,1253654.9556643,0
+VXF.US,D,20080109,000000,41.6226,42.0632,40.8129,41.8633,865282.82608143,0
+VXF.US,D,20080110,000000,41.6147,42.7545,41.5092,42.3925,670414.13324197,0
+VXF.US,D,20080111,000000,42.1528,42.3248,41.6902,41.8375,306304.95699004,0
+VXF.US,D,20080114,000000,42.0921,42.2711,41.8703,42.2542,162709.77383935,0
+VXF.US,D,20080115,000000,41.7241,41.7758,41.165,41.3123,458055.48436134,0
+VXF.US,D,20080116,000000,41.1043,41.6614,40.6608,41.1123,261500.8309378,0
+VXF.US,D,20080117,000000,41.3123,41.3192,39.9367,39.9814,442670.717028,0
+VXF.US,D,20080118,000000,40.2231,40.4946,39.2791,39.6322,627295.9677738,0
+VXF.US,D,20080122,000000,36.87,40.0002,36.87,39.6144,315512.89556457,0
+VXF.US,D,20080123,000000,38.7549,40.6448,38.4724,40.5991,344562.28797761,0
+VXF.US,D,20080124,000000,40.8219,41.2167,40.5811,40.9781,269961.79949804,0
+VXF.US,D,20080125,000000,41.3819,41.4913,40.3942,40.625,124713.83208963,0
+VXF.US,D,20080128,000000,40.4021,41.3978,40.3524,41.3978,182054.58812597,0
+VXF.US,D,20080129,000000,41.733,41.8195,41.2089,41.7907,178857.59667854,0
+VXF.US,D,20080130,000000,41.544,42.3677,41.1402,41.1402,191614.39682835,0
+VXF.US,D,20080131,000000,41.0378,42.5367,40.8637,42.0384,307236.91015726,0
+VXF.US,D,20080201,000000,42.5298,43.3096,42.4422,43.2907,187361.79499734,0
+VXF.US,D,20080204,000000,43.4648,43.4648,42.9137,42.9236,205393.63103542,0
+VXF.US,D,20080205,000000,42.298,42.5884,41.6972,41.6972,106761.41816613,0
+VXF.US,D,20080206,000000,41.7409,42.109,41.1043,41.174,50816.078522562,0
+VXF.US,D,20080207,000000,41.2089,41.7151,40.8487,41.7151,118652.6178014,0
+VXF.US,D,20080208,000000,41.6226,41.8782,41.1999,41.4823,159681.6800533,0
+VXF.US,D,20080211,000000,41.3281,41.8703,41.2089,41.7668,93058.590043967,0
+VXF.US,D,20080212,000000,42.1766,42.3248,41.6226,41.9379,89977.213067122,0
+VXF.US,D,20080213,000000,42.3427,42.6501,42.0543,42.5706,192462.90650811,0
+VXF.US,D,20080214,000000,42.9048,42.9048,41.8633,41.9469,233806.64118864,0
+VXF.US,D,20080215,000000,41.8445,41.8445,41.3551,41.8096,95748.888507276,0
+VXF.US,D,20080219,000000,42.2383,42.3677,41.7151,41.8445,53850.204367951,0
+VXF.US,D,20080220,000000,41.5709,42.3527,41.5281,42.2811,183223.80229368,0
+VXF.US,D,20080221,000000,42.4254,42.6153,41.6057,41.6057,233573.40156103,0
+VXF.US,D,20080222,000000,41.733,41.7907,41.0885,41.7907,202339.39832558,0
+VXF.US,D,20080225,000000,41.8375,42.7187,41.7758,42.6938,283227.30331842,0
+VXF.US,D,20080226,000000,42.5298,43.2907,42.5049,42.9515,220731.1472373,0
+VXF.US,D,20080227,000000,42.6938,43.2579,42.5706,42.7804,182986.54129319,0
+VXF.US,D,20080228,000000,42.5298,42.7018,42.2025,42.3248,293608.47743357,0
+VXF.US,D,20080229,000000,41.8533,41.8972,41.1043,41.2596,215527.49071784,0
+VXF.US,D,20080303,000000,41.182,41.3719,40.7363,41.1462,85549.681515399,0
+VXF.US,D,20080304,000000,40.9691,41.1123,40.3673,40.9691,187344.70416256,0
+VXF.US,D,20080305,000000,41.1462,41.5003,40.8397,41.2774,174832.2024158,0
+VXF.US,D,20080306,000000,41.0785,41.0785,40.0649,40.1266,84552.381038717,0
+VXF.US,D,20080307,000000,39.7745,40.2559,39.4413,39.7486,33563.383481892,0
+VXF.US,D,20080310,000000,39.8093,39.8093,38.7907,38.8584,372505.80284594,0
+VXF.US,D,20080311,000000,39.6232,40.23,39.2075,40.2231,144264.74173684,0
+VXF.US,D,20080312,000000,40.2559,40.6448,39.9904,40.0002,53850.204367951,0
+VXF.US,D,20080313,000000,39.3905,40.616,39.2453,40.5623,86889.804030941,0
+VXF.US,D,20080314,000000,41.2596,41.2596,39.2951,39.6591,873503.51761151,0
+VXF.US,D,20080317,000000,39.3039,39.3039,38.368,38.8753,222439.22537226,0
+VXF.US,D,20080318,000000,39.6054,40.3772,39.3209,40.3604,318082.55284118,0
+VXF.US,D,20080319,000000,40.4727,40.798,39.3756,39.3756,285789.92319248,0
+VXF.US,D,20080320,000000,39.3905,40.23,39.1896,39.876,325345.15228025,0
+VXF.US,D,20080324,000000,40.3673,41.4823,40.3673,41.3192,362058.27607811,0
+VXF.US,D,20080325,000000,41.2934,41.6902,41.1223,41.6147,281824.84952309,0
+VXF.US,D,20080326,000000,41.4823,41.535,41.1462,41.1919,398846.80061766,0
+VXF.US,D,20080327,000000,41.4545,41.5092,40.8637,40.8806,292405.08159628,0
+VXF.US,D,20080328,000000,40.9781,41.1312,40.4101,40.427,752704.49203015,0
+VXF.US,D,20080331,000000,40.4817,40.9502,40.3942,40.7811,209562.78937897,0
+VXF.US,D,20080401,000000,41.2089,42.0921,41.1402,42.0921,272734.53610559,0
+VXF.US,D,20080402,000000,42.0722,42.5139,41.9558,42.2383,301409.94083987,0
+VXF.US,D,20080403,000000,41.93,42.5228,41.93,42.4254,151519.29843013,0
+VXF.US,D,20080404,000000,42.4422,42.8292,42.2711,42.5139,140348.92988535,0
+VXF.US,D,20080407,000000,42.7964,42.9674,42.4004,42.5139,157117.0494928,0
+VXF.US,D,20080408,000000,42.2542,42.6411,42.2542,42.5626,128209.41047412,0
+VXF.US,D,20080409,000000,42.6153,42.6501,41.7409,41.8633,94171.504991233,0
+VXF.US,D,20080410,000000,41.8375,42.3755,41.6972,42.308,78789.753687565,0
+VXF.US,D,20080411,000000,41.9051,41.9618,41.3371,41.4386,128910.13470018,0
+VXF.US,D,20080414,000000,41.364,41.6147,41.2446,41.3192,208869.10255547,0
+VXF.US,D,20080415,000000,41.5092,41.5709,41.174,41.553,236602.5006903,0
+VXF.US,D,20080416,000000,41.8972,42.7625,41.8972,42.7625,109485.898299,0
+VXF.US,D,20080417,000000,42.6063,42.6153,42.2463,42.5974,297748.48082366,0
+VXF.US,D,20080418,000000,43.1475,43.3285,42.9515,43.1137,403074.26886811,0
+VXF.US,D,20080421,000000,42.8978,43.0788,42.8042,43.0788,75554.559197682,0
+VXF.US,D,20080422,000000,42.9416,42.9416,42.1696,42.5049,114251.22517347,0
+VXF.US,D,20080423,000000,42.6063,42.7287,42.289,42.5884,134347.03084726,0
+VXF.US,D,20080424,000000,42.4859,43.1315,42.0821,42.8629,419061.2367917,0
+VXF.US,D,20080425,000000,43.0957,43.4648,42.7118,43.3633,102692.79414482,0
+VXF.US,D,20080428,000000,43.3961,43.6726,43.1654,43.4827,87512.111485645,0
+VXF.US,D,20080429,000000,43.3961,43.3961,42.9674,43.1654,146097.4824314,0
+VXF.US,D,20080430,000000,43.2837,43.5842,42.9236,43.0201,154576.54716964,0
+VXF.US,D,20080501,000000,43.0341,43.6627,42.9048,43.6349,296649.64068151,0
+VXF.US,D,20080502,000000,43.98,44.1004,43.5404,43.6627,198979.54127611,0
+VXF.US,D,20080505,000000,43.5503,43.8178,43.4985,43.5772,211842.90780751,0
+VXF.US,D,20080506,000000,43.4827,44.1093,43.3553,43.989,203871.54139661,0
+VXF.US,D,20080507,000000,44.1521,44.2098,43.3633,43.4548,349838.32920908,0
+VXF.US,D,20080508,000000,43.4468,43.6986,43.3464,43.6527,372019.21672626,0
+VXF.US,D,20080509,000000,43.3553,43.7313,43.3553,43.6438,229353.97605635,0
+VXF.US,D,20080512,000000,43.7493,44.2098,43.5175,44.2098,171010.89282722,0
+VXF.US,D,20080513,000000,44.3232,44.544,44.0566,44.544,366713.01519811,0
+VXF.US,D,20080514,000000,44.6475,45.0274,44.5141,44.5708,267206.15372527,0
+VXF.US,D,20080515,000000,44.5868,45.094,44.4962,45.094,631628.99706262,0
+VXF.US,D,20080516,000000,45.2691,45.2691,44.6932,45.113,224452.92784686,0
+VXF.US,D,20080519,000000,45.1895,45.5377,44.8195,44.9736,163871.95060452,0
+VXF.US,D,20080520,000000,44.8534,44.8881,44.5868,44.8881,307215.79794959,0
+VXF.US,D,20080521,000000,44.9658,45.1727,44.1004,44.168,440715.32446031,0
+VXF.US,D,20080522,000000,44.2178,44.5539,44.1601,44.3997,1014846.7319439,0
+VXF.US,D,20080523,000000,44.2018,44.2277,43.5931,43.7841,359571.05694574,0
+VXF.US,D,20080527,000000,43.9283,44.2903,43.8845,44.2535,320623.05516434,0
+VXF.US,D,20080528,000000,44.4416,44.6563,44.1928,44.6385,146613.22350452,0
+VXF.US,D,20080529,000000,44.8454,45.1816,44.6026,44.8275,179356.24691688,0
+VXF.US,D,20080530,000000,44.9478,45.2244,44.8722,45.1378,324422.24720202,0
+VXF.US,D,20080602,000000,45.0523,45.0712,44.5141,44.8881,336335.5643882,0
+VXF.US,D,20080603,000000,45.0274,45.1895,44.4147,44.8106,361761.69982748,0
+VXF.US,D,20080604,000000,44.6285,45.3089,44.6285,44.8971,246108.02085868,0
+VXF.US,D,20080605,000000,45.0712,45.9714,45.0353,45.9714,118614.41475895,0
+VXF.US,D,20080606,000000,45.7575,45.7575,44.727,44.727,161714.48404912,0
+VXF.US,D,20080609,000000,44.8881,45.0025,44.2535,44.6216,677140.88474346,0
+VXF.US,D,20080610,000000,44.4077,44.5708,44.1093,44.3172,428017.83956062,0
+VXF.US,D,20080611,000000,44.3232,44.4227,43.61,43.6438,212967.88687345,0
+VXF.US,D,20080612,000000,43.8089,44.168,43.4548,43.6189,365144.67977107,0
+VXF.US,D,20080613,000000,43.9193,44.3172,43.8497,44.3172,249837.84421402,0
+VXF.US,D,20080616,000000,44.2725,44.8195,44.2725,44.736,156066.46582532,0
+VXF.US,D,20080617,000000,44.8782,44.9409,44.6932,44.7081,455701.97587755,0
+VXF.US,D,20080618,000000,44.5201,44.544,44.0735,44.348,150124.88738057,0
+VXF.US,D,20080619,000000,44.2903,44.5619,44.1351,44.5141,101726.65930803,0
+VXF.US,D,20080620,000000,44.2178,44.2725,43.5672,43.7841,300490.05179132,0
+VXF.US,D,20080623,000000,44.0486,44.0486,43.5334,43.5334,168071.26924474,0
+VXF.US,D,20080624,000000,43.412,43.428,42.8142,42.8899,270127.68112975,0
+VXF.US,D,20080625,000000,43.063,43.5842,43.063,43.2499,455995.53609852,0
+VXF.US,D,20080626,000000,42.9048,42.9048,42.1249,42.1249,477420.4055124,0
+VXF.US,D,20080627,000000,42.1339,42.3427,41.7907,42.0384,387173.76046166,0
+VXF.US,D,20080630,000000,42.0722,42.289,41.7907,41.7907,339463.18715328,0
+VXF.US,D,20080701,000000,41.5281,41.8375,41.0536,41.8285,1078601.5777396,0
+VXF.US,D,20080702,000000,41.915,42.0632,40.5026,40.5026,559842.46426271,0
+VXF.US,D,20080703,000000,40.6846,40.6846,39.8093,40.1097,628862.2925144,0
+VXF.US,D,20080707,000000,40.3146,40.5126,39.2791,39.6422,767485.04808678,0
+VXF.US,D,20080708,000000,39.7098,40.804,39.1498,40.804,627240.67389657,0
+VXF.US,D,20080709,000000,40.7811,40.996,39.859,39.8938,445488.69408056,0
+VXF.US,D,20080710,000000,39.9724,40.4896,39.7009,40.2818,987317.41848321,0
+VXF.US,D,20080711,000000,39.8252,40.5811,39.4323,40.1793,826904.85390718,0
+VXF.US,D,20080714,000000,40.4021,40.5891,39.5675,39.8093,688611.85091175,0
+VXF.US,D,20080715,000000,39.3039,40.0928,38.6595,39.4413,722533.13658084,0
+VXF.US,D,20080716,000000,39.5099,40.5454,39.2522,40.5294,468866.94537569,0
+VXF.US,D,20080717,000000,40.7532,41.1123,40.4549,40.987,435497.59313573,0
+VXF.US,D,20080718,000000,41.1123,41.1123,40.7204,40.9064,363812.6000013,0
+VXF.US,D,20080721,000000,41.2695,41.4286,41.0218,41.3819,501373.71313078,0
+VXF.US,D,20080722,000000,41.1123,41.9956,40.9333,41.9697,469351.52080891,0
+VXF.US,D,20080723,000000,41.9558,42.4691,41.8972,42.0384,550854.69585391,0
+VXF.US,D,20080724,000000,42.1339,42.1339,40.7532,40.8706,397334.76441107,0
+VXF.US,D,20080725,000000,41.1223,41.4058,40.8637,41.4058,565333.64894381,0
+VXF.US,D,20080728,000000,41.1919,41.364,40.608,40.6608,311462.36772127,0
+VXF.US,D,20080729,000000,40.7443,41.5897,40.7443,41.5897,345372.59461491,0
+VXF.US,D,20080730,000000,41.8375,42.1169,41.4635,42.0444,510950.61266794,0
+VXF.US,D,20080731,000000,41.7599,42.1766,41.5897,41.6057,1076295.3203872,0
+VXF.US,D,20080801,000000,41.7907,41.8195,41.2347,41.6057,705519.71322712,0
+VXF.US,D,20080804,000000,41.5897,41.6057,40.6777,40.7622,174196.8254992,0
+VXF.US,D,20080805,000000,41.0695,41.6226,40.9781,41.5897,495353.71791468,0
+VXF.US,D,20080806,000000,41.5977,42.0444,41.3471,41.9787,185746.20843885,0
+VXF.US,D,20080807,000000,41.733,41.8703,41.1999,41.3192,320657.23683391,0
+VXF.US,D,20080808,000000,41.3719,42.2214,41.3033,42.1169,208172.39970231,0
+VXF.US,D,20080811,000000,42.2383,43.0043,42.0921,42.7456,303517.14023416,0
+VXF.US,D,20080812,000000,42.684,42.7367,42.2542,42.3677,717944.75011353,0
+VXF.US,D,20080813,000000,42.3845,42.7625,42.0921,42.5974,255744.23564598,0
+VXF.US,D,20080814,000000,42.4691,43.0201,42.4254,42.9336,281690.13353128,0
+VXF.US,D,20080815,000000,43.1733,43.3285,42.7287,43.0341,236998.60591996,0
+VXF.US,D,20080818,000000,43.0957,43.0957,42.1428,42.3248,220606.48467772,0
+VXF.US,D,20080819,000000,42.1696,42.2025,41.6514,41.7907,173097.98535705,0
+VXF.US,D,20080820,000000,42.0444,42.1766,41.7151,42.0384,126165.54770286,0
+VXF.US,D,20080821,000000,41.9051,42.1169,41.733,41.8782,386381.55000235,0
+VXF.US,D,20080822,000000,42.1011,42.4512,42.0135,42.4164,152528.66302548,0
+VXF.US,D,20080825,000000,42.2115,42.2115,41.3719,41.544,177987.97479111,0
+VXF.US,D,20080826,000000,41.6147,41.8445,41.3898,41.7409,222590.02685563,0
+VXF.US,D,20080827,000000,41.8972,42.3755,41.7668,42.1696,158518.49794491,0
+VXF.US,D,20080828,000000,42.3845,42.8899,42.3607,42.8699,133860.44472758,0
+VXF.US,D,20080829,000000,42.7625,42.8292,42.3607,42.4591,119297.042807,0
+VXF.US,D,20080902,000000,42.8629,43.1225,41.9051,42.1846,178835.47912765,0
+VXF.US,D,20080903,000000,42.0722,42.4004,41.7061,41.9867,886016.01935827,0
+VXF.US,D,20080904,000000,41.8285,41.8285,40.625,40.804,154086.9450203,0
+VXF.US,D,20080905,000000,40.7274,41.0885,39.9724,40.8984,207298.75644199,0
+VXF.US,D,20080908,000000,42.109,42.2025,40.8906,41.3551,141860.96609194,0
+VXF.US,D,20080909,000000,41.3819,41.3819,39.8183,39.8252,217733.21374792,0
+VXF.US,D,20080910,000000,40.0411,40.616,39.6054,40.2559,348869.17834263,0
+VXF.US,D,20080911,000000,40.1176,40.608,39.4074,40.608,253439.9889801,0
+VXF.US,D,20080912,000000,40.4101,41.0218,40.2041,40.8706,260975.03643245,0
+VXF.US,D,20080915,000000,39.6144,40.4469,39.0553,39.123,319924.34162473,0
+VXF.US,D,20080916,000000,38.4297,40.1007,37.7154,40.1007,1238280.2417632,0
+VXF.US,D,20080917,000000,39.5597,39.5597,38.0676,38.0845,428141.49677698,0
+VXF.US,D,20080918,000000,38.6156,40.248,37.4608,39.9197,618741.50229388,0
+VXF.US,D,20080919,000000,41.6455,41.7509,40.9423,41.7509,132983.7854376,0
+VXF.US,D,20080922,000000,41.5003,41.6147,40.1176,40.1614,179284.86754808,0
+VXF.US,D,20080923,000000,40.0739,40.4369,39.3905,39.4751,852843.71438992,0
+VXF.US,D,20080924,000000,39.5964,39.7406,39.0911,39.108,247410.94567499,0
+VXF.US,D,20080925,000000,39.4074,39.7665,39.1985,39.5178,186057.86483781,0
+VXF.US,D,20080926,000000,38.8236,39.2622,38.557,39.2622,216163.87297765,0
+VXF.US,D,20080929,000000,38.6326,38.728,36.0424,36.5139,1125354.0589569,0
+VXF.US,D,20080930,000000,37.3753,37.7413,36.5756,37.6916,245228.34553903,0
+VXF.US,D,20081001,000000,37.4071,37.6409,36.8074,37.424,1099586.1068219,0
+VXF.US,D,20081002,000000,37.245,37.245,34.9881,35.1153,264092.6057653,0
+VXF.US,D,20081003,000000,35.552,36.0882,34.1386,34.1386,239027.38854288,0
+VXF.US,D,20081006,000000,33.3409,33.4244,30.9636,32.8107,1434971.6218649,0
+VXF.US,D,20081007,000000,33.1608,33.1608,30.7755,30.8094,257840.37626482,0
+VXF.US,D,20081008,000000,29.6774,31.2112,29.3194,30.2971,215010.74430149,0
+VXF.US,D,20081009,000000,30.9636,31.0928,27.9367,28.2361,176753.41331393,0
+VXF.US,D,20081010,000000,25.6629,28.9314,25.6629,28.5266,425639.19749628,0
+VXF.US,D,20081013,000000,29.3273,31.3664,29.1463,31.3664,294334.33524019,0
+VXF.US,D,20081014,000000,34.4977,34.4977,29.9599,30.6303,367135.25935154,0
+VXF.US,D,20081015,000000,30.332,30.332,27.6542,27.6542,656922.42719654,0
+VXF.US,D,20081016,000000,28.261,28.9732,26.5711,28.9732,169428.48259506,0
+VXF.US,D,20081017,000000,28.2361,30.2703,28.0302,28.9056,316045.72747247,0
+VXF.US,D,20081020,000000,29.567,30.2882,29.0319,30.1479,188199.24590166,0
+VXF.US,D,20081021,000000,30.0206,30.1818,29.3601,29.4118,163325.0438915,0
+VXF.US,D,20081022,000000,28.6997,28.7932,27.0614,27.6622,266190.75707058,0
+VXF.US,D,20081023,000000,27.6791,28.261,25.627,26.9122,429896.8260434,0
+VXF.US,D,20081024,000000,24.9855,26.5104,24.9855,25.9812,202991.86607696,0
+VXF.US,D,20081027,000000,25.3366,26.2458,24.8214,24.8214,154924.3959246,0
+VXF.US,D,20081028,000000,25.3615,26.6735,24.4265,26.6735,172213.28332128,0
+VXF.US,D,20081029,000000,26.752,28.2361,26.5631,27.2842,185385.29022198,0
+VXF.US,D,20081030,000000,27.9108,28.647,27.7398,28.5524,1134626.3394976,0
+VXF.US,D,20081031,000000,28.6907,29.7888,28.1416,29.5511,720619.9684285,0
+VXF.US,D,20081103,000000,29.4705,29.9182,29.2954,29.576,446080.84123859,0
+VXF.US,D,20081104,000000,30.1399,30.4851,29.7122,30.2345,508593.08281128,0
+VXF.US,D,20081105,000000,29.932,30.1329,28.6161,28.6211,460335.60278987,0
+VXF.US,D,20081106,000000,28.4769,28.6061,27.3439,27.3608,382651.72664702,0
+VXF.US,D,20081107,000000,27.5587,28.1665,27.2942,27.9695,347826.63742094,0
+VXF.US,D,20081110,000000,28.7683,28.7683,27.0962,27.2942,170940.51880165,0
+VXF.US,D,20081111,000000,27.0693,27.3201,26.3452,26.7073,184092.4188379,0
+VXF.US,D,20081112,000000,26.1582,26.3065,25.09,25.1228,1194140.647581,0
+VXF.US,D,20081113,000000,25.1467,27.0176,24.0634,27.0176,510531.38454418,0
+VXF.US,D,20081114,000000,26.5282,26.9401,25.4371,25.447,221568.59814161,0
+VXF.US,D,20081117,000000,25.1467,25.825,25.0034,25.09,195968.53832484,0
+VXF.US,D,20081118,000000,25.2063,25.3893,24.0545,24.8622,1462593.4269021,0
+VXF.US,D,20081119,000000,25.0034,25.0641,23.1045,23.1045,219016.03169978,0
+VXF.US,D,20081120,000000,22.7723,23.1483,21.2872,21.2952,270800.25574557,0
+VXF.US,D,20081121,000000,21.9208,22.4779,20.6586,22.4779,408124.10787454,0
+VXF.US,D,20081124,000000,22.8489,24.4165,22.6748,24.1261,514986.06036291,0
+VXF.US,D,20081125,000000,24.5199,24.6503,23.7769,24.5976,729703.24444344,0
+VXF.US,D,20081126,000000,24.0465,25.9255,24.0465,25.9255,164258.00240195,0
+VXF.US,D,20081128,000000,25.7404,26.2368,25.6012,26.2368,104341.55702966,0
+VXF.US,D,20081201,000000,25.4978,25.5684,23.3612,23.3612,1094830.8333797,0
+VXF.US,D,20081202,000000,23.7929,24.4604,23.4328,24.4344,378933.96741036,0
+VXF.US,D,20081203,000000,23.8535,25.2491,23.8286,25.1795,361345.48773338,0
+VXF.US,D,20081204,000000,24.8532,25.5932,23.954,24.3738,326523.41453697,0
+VXF.US,D,20081205,000000,24.0127,25.464,23.4895,25.4133,395211.47952524,0
+VXF.US,D,20081208,000000,26.1095,26.7252,26.015,26.5104,136950.86979343,0
+VXF.US,D,20081209,000000,26.3452,27.1042,25.6887,25.8678,395094.85971143,0
+VXF.US,D,20081210,000000,26.0916,26.762,26.006,26.5372,240849.07046198,0
+VXF.US,D,20081211,000000,26.2706,26.6396,25.072,25.3187,181834.41796025,0
+VXF.US,D,20081212,000000,24.6921,26.0826,24.5786,26.0479,474841.70014678,0
+VXF.US,D,20081215,000000,26.202,26.3065,24.9676,25.4133,251236.27663646,0
+VXF.US,D,20081216,000000,25.7584,26.8963,25.7584,26.8605,303722.23025153,0
+VXF.US,D,20081217,000000,26.6903,27.506,26.4079,27.1539,232579.11711402,0
+VXF.US,D,20081218,000000,27.1887,27.3519,26.2706,26.8277,287612.6104548,0
+VXF.US,D,20081219,000000,27.0693,27.3777,26.6308,26.77,248540.95145704,0
+VXF.US,D,20081222,000000,26.9491,27.0086,25.6182,26.2885,1219821.1348555,0
+VXF.US,D,20081223,000000,26.4606,26.5441,25.8956,26.0747,221179.53031452,0
+VXF.US,D,20081224,000000,25.5415,25.7216,25.3107,25.645,186492.17310991,0
+VXF.US,D,20081226,000000,25.825,26.006,25.5753,26.006,107285.20198503,0
+VXF.US,D,20081229,000000,25.9355,26.023,25.2491,25.627,401754.25321702,0
+VXF.US,D,20081230,000000,25.8768,26.4009,25.6629,26.4009,506012.36675921,0
+VXF.US,D,20081231,000000,26.3383,27.3349,26.3383,27.0793,905479.46414513,0
+VXF.US,D,20090102,000000,27.1539,27.902,26.8605,27.6692,258237.48683769,0
+VXF.US,D,20090105,000000,27.7398,28.0382,27.2842,27.7656,244470.31674929,0
+VXF.US,D,20090106,000000,28.1665,28.5962,27.9367,28.3326,202819.95238592,0
+VXF.US,D,20090107,000000,27.8661,27.9447,27.2325,27.4106,385436.52737324,0
+VXF.US,D,20090108,000000,27.3349,27.7497,27.2146,27.7497,420771.32561311,0
+VXF.US,D,20090109,000000,27.7905,27.7905,26.8366,26.8963,277790.40717135,0
+VXF.US,D,20090112,000000,26.9032,26.9032,25.9722,26.1254,148991.86556886,0
+VXF.US,D,20090113,000000,26.015,26.4864,25.8768,26.3542,120646.21341155,0
+VXF.US,D,20090114,000000,25.8678,25.9444,25.2242,25.2769,201107.85287807,0
+VXF.US,D,20090115,000000,25.2939,25.9633,24.4852,25.6629,293635.62170058,0
+VXF.US,D,20090116,000000,26.0916,26.1931,25.2063,26.006,162110.58927877,0
+VXF.US,D,20090120,000000,25.7584,25.8429,24.2813,24.3081,515035.32218081,0
+VXF.US,D,20090121,000000,24.6841,25.464,24.1778,25.464,211314.0972725,0
+VXF.US,D,20090122,000000,24.8711,25.3366,24.3578,24.7527,310310.24438833,0
+VXF.US,D,20090123,000000,24.2196,25.2769,24.1181,25.0133,335429.75014476,0
+VXF.US,D,20090126,000000,24.9766,25.7404,24.8532,25.1884,237695.30877312,0
+VXF.US,D,20090127,000000,25.258,25.5595,25.0034,25.4738,162479.55024141,0
+VXF.US,D,20090128,000000,25.8768,26.4954,25.8578,26.4009,182298.88652902,0
+VXF.US,D,20090129,000000,26.0657,26.0657,25.3694,25.4053,162945.02415341,0
+VXF.US,D,20090130,000000,25.636,25.7136,24.701,24.8622,250782.86684313,0
+VXF.US,D,20090202,000000,24.4852,25.072,24.4265,24.9676,135250.83440425,0
+VXF.US,D,20090203,000000,25.1536,25.3107,24.7945,25.1307,193140.50784006,0
+VXF.US,D,20090204,000000,25.2152,25.6709,24.9855,25.1228,202036.79001562,0
+VXF.US,D,20090205,000000,24.9417,25.825,24.8124,25.5057,438374.88543842,0
+VXF.US,D,20090206,000000,25.5684,26.5282,25.5157,26.4417,1229439.2534648,0
+VXF.US,D,20090209,000000,26.393,26.6208,26.1672,26.383,220188.26189717,0
+VXF.US,D,20090210,000000,26.2199,26.5541,25.1387,25.2392,533500.46114777,0
+VXF.US,D,20090211,000000,25.3526,25.5505,24.8711,25.267,391810.40340365,0
+VXF.US,D,20090212,000000,24.9417,25.456,24.6065,25.456,496990.41668084,0
+VXF.US,D,20090213,000000,25.4371,25.7306,25.1974,25.2242,159290.60153976,0
+VXF.US,D,20090217,000000,24.3738,24.5638,24.0385,24.1599,304314.37740957,0
+VXF.US,D,20090218,000000,24.341,24.341,23.6884,23.8775,176838.86748784,0
+VXF.US,D,20090219,000000,24.1509,24.2623,23.4546,23.5263,191691.80825649,0
+VXF.US,D,20090220,000000,23.0777,23.5352,22.7097,23.2846,390695.47776994,0
+VXF.US,D,20090223,000000,23.4636,23.4985,22.3377,22.3377,235696.68644687,0
+VXF.US,D,20090224,000000,22.5744,23.3881,22.4381,23.3274,232189.0439437,0
+VXF.US,D,20090225,000000,23.1403,23.4408,22.6341,22.9861,329364.51448365,0
+VXF.US,D,20090226,000000,23.1852,23.3114,22.4879,22.5217,175915.96240961,0
+VXF.US,D,20090227,000000,22.1437,22.8569,22.0909,22.4102,330171.80509129,0
+VXF.US,D,20090302,000000,21.8761,21.9208,21.0028,21.0873,392075.81401438,0
+VXF.US,D,20090303,000000,21.3201,21.3271,20.6745,20.8735,897158.23829282,0
+VXF.US,D,20090304,000000,21.1937,21.706,21.0108,21.3986,97663.062002843,0
+VXF.US,D,20090305,000000,20.9083,21.1669,20.3015,20.383,152829.260649,0
+VXF.US,D,20090306,000000,20.5154,20.7889,19.8878,20.3582,326099.15969709,0
+VXF.US,D,20090309,000000,20.1523,20.6676,20.015,20.1155,188765.2541359,0
+VXF.US,D,20090310,000000,20.5422,21.4494,20.4627,21.3986,184306.55694428,0
+VXF.US,D,20090311,000000,21.6812,21.9308,21.3032,21.4902,128163.1646859,0
+VXF.US,D,20090312,000000,21.4753,22.6748,21.2117,22.5923,129273.06360349,0
+VXF.US,D,20090313,000000,22.8151,22.8837,22.4102,22.7813,263601.99827274,0
+VXF.US,D,20090316,000000,22.9941,23.1483,22.3655,22.3655,455558.21179674,0
+VXF.US,D,20090317,000000,22.4709,23.2846,22.274,23.2846,161588.81614631,0
+VXF.US,D,20090318,000000,23.2259,24.1509,22.9593,23.9878,278942.5305043,0
+VXF.US,D,20090319,000000,24.3917,24.3917,23.7929,23.8376,225591.9817179,0
+VXF.US,D,20090320,000000,23.964,24.0127,23.1045,23.1045,99925.084253382,0
+VXF.US,D,20090323,000000,23.9093,24.8622,23.6467,24.8622,486265.41518362,0
+VXF.US,D,20090324,000000,24.5548,24.8372,24.1858,24.1928,326167.52303622,0
+VXF.US,D,20090325,000000,24.3658,24.9766,23.6884,24.5299,2738411.1739055,0
+VXF.US,D,20090326,000000,24.9855,25.5932,24.7787,25.5932,2791697.3807257,0
+VXF.US,D,20090327,000000,25.2491,25.3107,24.8304,24.8304,244844.30442805,0
+VXF.US,D,20090330,000000,24.2813,24.2813,23.6556,23.9799,199568.67240447,0
+VXF.US,D,20090331,000000,24.2992,24.8124,24.0724,24.2196,110917.50704778,0
+VXF.US,D,20090401,000000,23.9013,24.7458,23.7869,24.6841,73517.733828975,0
+VXF.US,D,20090402,000000,25.4201,26.1582,25.2859,25.7484,155786.98040948,0
+VXF.US,D,20090403,000000,25.7753,26.2557,25.5753,26.2557,270179.95897731,0
+VXF.US,D,20090406,000000,25.9971,26.0389,25.4978,25.9095,242296.76470233,0
+VXF.US,D,20090407,000000,25.4818,25.5853,25.0034,25.0034,101290.34034948,0
+VXF.US,D,20090408,000000,25.1974,25.4738,25.0034,25.464,95090.388696563,0
+VXF.US,D,20090409,000000,26.1931,26.8963,26.015,26.8963,185363.17267109,0
+VXF.US,D,20090413,000000,26.8137,27.0793,26.3203,26.9221,376257.74375217,0
+VXF.US,D,20090414,000000,26.5899,26.9032,26.2119,26.2199,273197.99933115,0
+VXF.US,D,20090415,000000,26.0479,26.6308,26.023,26.58,149766.98519338,0
+VXF.US,D,20090416,000000,26.9122,27.5398,26.5441,27.3289,158845.23449221,0
+VXF.US,D,20090417,000000,27.4106,27.8223,27.1042,27.6791,351931.45379825,0
+VXF.US,D,20090420,000000,27.0962,27.0962,26.0826,26.1174,220781.41439842,0
+VXF.US,D,20090421,000000,25.9882,26.9739,25.8857,26.9739,202878.26229282,0
+VXF.US,D,20090422,000000,26.58,27.7219,26.4864,26.9739,321597.23274691,0
+VXF.US,D,20090423,000000,27.0962,27.1539,26.5024,26.9401,237580.69964576,0
+VXF.US,D,20090424,000000,27.1619,27.8661,26.9649,27.5737,231904.53181175,0
+VXF.US,D,20090427,000000,27.0873,27.6452,27.0614,27.3201,200314.63707554,0
+VXF.US,D,20090428,000000,27.0176,27.6692,26.8794,27.2762,191914.99445187,0
+VXF.US,D,20090429,000000,27.5985,28.4769,27.5398,28.1864,181399.10434492,0
+VXF.US,D,20090430,000000,28.647,28.9314,28.1665,28.1665,286558.00541444,0
+VXF.US,D,20090501,000000,28.1178,28.4589,27.9695,28.1864,319156.25940277,0
+VXF.US,D,20090504,000000,28.5524,29.4188,28.4689,29.4188,445600.28717825,0
+VXF.US,D,20090505,000000,29.2776,29.4188,28.8876,29.2397,559802.25053382,0
+VXF.US,D,20090506,000000,29.6078,29.7471,28.8966,29.4616,657720.66971517,0
+VXF.US,D,20090507,000000,29.7888,29.932,28.5703,28.7852,351590.64244584,0
+VXF.US,D,20090508,000000,29.4118,29.8058,28.9503,29.6774,515520.90295726,0
+VXF.US,D,20090511,000000,29.2139,29.4954,28.9831,29.2318,203610.15215877,0
+VXF.US,D,20090512,000000,29.4875,29.5511,28.3565,28.8329,247793.98144276,0
+VXF.US,D,20090513,000000,28.3982,28.3982,27.522,27.5488,403537.73209367,0
+VXF.US,D,20090514,000000,27.5587,28.3058,27.4463,28.0143,446951.46846924,0
+VXF.US,D,20090515,000000,27.9188,28.261,27.5657,27.7836,219343.7735903,0
+VXF.US,D,20090518,000000,28.1257,28.9056,28.0382,28.8787,220915.12504701,0
+VXF.US,D,20090519,000000,28.7683,29.2497,28.5962,28.8876,275425.83991212,0
+VXF.US,D,20090520,000000,29.179,29.7222,28.7066,28.7852,214526.16886826,0
+VXF.US,D,20090521,000000,28.3982,28.5454,27.9108,28.2271,347676.84128079,0
+VXF.US,D,20090522,000000,28.4589,28.5186,28.0819,28.1416,120455.19819928,0
+VXF.US,D,20090526,000000,27.8403,29.2676,27.7905,29.2497,1890999.3289466,0
+VXF.US,D,20090527,000000,29.0408,29.4368,28.6997,28.7235,130748.90745406,0
+VXF.US,D,20090528,000000,28.9662,29.1015,28.269,28.9056,200148.75544384,0
+VXF.US,D,20090529,000000,29.0408,29.567,28.8876,29.567,212123.39856658,0
+VXF.US,D,20090601,000000,29.559,30.6393,29.559,30.4772,184493.55078366,0
+VXF.US,D,20090602,000000,30.3568,30.7945,30.2613,30.682,197498.67070943,0
+VXF.US,D,20090603,000000,30.332,30.4612,29.8743,30.2066,183606.83806145,0
+VXF.US,D,20090604,000000,30.3897,30.682,30.0822,30.6751,1045877.6558484,0
+VXF.US,D,20090605,000000,30.9984,31.067,30.3975,30.6025,151944.55861323,0
+VXF.US,D,20090608,000000,30.4414,30.5836,30.0027,30.3717,97450.934582904,0
+VXF.US,D,20090609,000000,30.5538,30.8262,30.4125,30.6671,104581.83405983,0
+VXF.US,D,20090610,000000,30.9804,30.9804,30.0206,30.5011,93878.950113497,0
+VXF.US,D,20090611,000000,30.5617,30.9894,30.5617,30.6303,126839.12766192,0
+VXF.US,D,20090612,000000,30.4055,30.6214,30.1906,30.6025,112173.18073264,0
+VXF.US,D,20090615,000000,30.1986,30.2345,29.576,29.8485,234943.68437325,0
+VXF.US,D,20090616,000000,30.0654,30.0902,29.1692,29.2954,134225.38431734,0
+VXF.US,D,20090617,000000,29.2497,29.576,28.8687,29.3044,178111.63200747,0
+VXF.US,D,20090618,000000,29.2776,29.4954,29.0408,29.3919,204278.70540171,0
+VXF.US,D,20090619,000000,29.7391,29.8485,29.4118,29.567,74865.899090297,0
+VXF.US,D,20090622,000000,29.2776,29.2954,28.4242,28.4242,171868.45059599,0
+VXF.US,D,20090623,000000,28.5962,28.6818,28.1327,28.3147,134075.58817719,0
+VXF.US,D,20090624,000000,28.5703,28.9831,28.5366,28.6628,97460.988015128,0
+VXF.US,D,20090625,000000,28.4937,29.3681,28.4769,29.3521,75284.12187084,0
+VXF.US,D,20090626,000000,29.2497,29.6595,29.2139,29.5312,71510.063413718,0
+VXF.US,D,20090629,000000,29.6954,29.8645,29.3452,29.7639,77424.497591462,0
+VXF.US,D,20090630,000000,29.8137,29.9241,29.4436,29.576,2018481.8762709,0
+VXF.US,D,20090701,000000,29.8396,30.2523,29.8316,29.9957,104227.95324552,0
+VXF.US,D,20090702,000000,29.4795,29.4795,28.9732,29.0319,127083.42606497,0
+VXF.US,D,20090706,000000,28.7504,28.8329,28.3147,28.7066,155663.32319312,0
+VXF.US,D,20090707,000000,28.7165,28.7315,28.0641,28.1078,80442.537945292,0
+VXF.US,D,20090708,000000,28.2193,28.261,27.4792,27.902,384221.06741728,0
+VXF.US,D,20090709,000000,28.0819,28.2361,27.902,28.0044,123155.55009481,0
+VXF.US,D,20090710,000000,27.7129,28.1257,27.6452,28.0143,415580.73855555,0
+VXF.US,D,20090713,000000,28.0571,28.63,27.5817,28.63,126716.47578877,0
+VXF.US,D,20090714,000000,28.6061,28.9234,28.5366,28.9056,171953.90476989,0
+VXF.US,D,20090715,000000,29.3601,29.8933,29.3044,29.8933,88442.053966422,0
+VXF.US,D,20090716,000000,29.7471,30.4055,29.7122,30.2882,106333.14195336,0
+VXF.US,D,20090717,000000,30.2613,30.3051,30.0574,30.2066,74608.531225346,0
+VXF.US,D,20090720,000000,30.4125,30.7,30.3568,30.682,100118.1101521,0
+VXF.US,D,20090721,000000,30.8581,30.8999,30.2882,30.6483,317293.35841155,0
+VXF.US,D,20090722,000000,30.4921,30.9636,30.4921,30.8352,301339.5668143,0
+VXF.US,D,20090723,000000,30.8024,31.8727,30.8024,31.6837,152530.67371192,0
+VXF.US,D,20090724,000000,31.4977,31.9672,31.4081,31.9672,91440.992799026,0
+VXF.US,D,20090727,000000,31.9254,32.1403,31.7374,32.0866,271104.87474198,0
+VXF.US,D,20090728,000000,31.9065,32.1323,31.6668,32.011,92787.147373903,0
+VXF.US,D,20090729,000000,31.8309,31.9513,31.6668,31.813,120886.49044171,0
+VXF.US,D,20090730,000000,32.1821,32.6356,32.1552,32.2855,125808.65085888,0
+VXF.US,D,20090731,000000,32.2168,32.5759,32.1552,32.3362,92108.540698741,0
+VXF.US,D,20090803,000000,32.6446,32.9539,32.388,32.8952,117334.61283676,0
+VXF.US,D,20090804,000000,32.7947,33.3717,32.742,33.2394,113787.76194791,0
+VXF.US,D,20090805,000000,33.2991,33.3149,32.7331,33.0315,82469.309881776,0
+VXF.US,D,20090806,000000,33.2205,33.3239,32.5928,32.7331,144202.41045705,0
+VXF.US,D,20090807,000000,33.1608,33.7268,32.9629,33.4801,192038.65166823,0
+VXF.US,D,20090810,000000,33.3149,33.5637,33.1509,33.3816,96339.024978861,0
+VXF.US,D,20090811,000000,33.2294,33.2294,32.7689,32.9101,117342.65558254,0
+VXF.US,D,20090812,000000,32.8524,33.6154,32.8524,33.2991,95506.600790663,0
+VXF.US,D,20090813,000000,33.5368,33.6502,33.126,33.5805,78501.220182718,0
+VXF.US,D,20090814,000000,33.513,33.513,32.7689,33.0455,94128.275232667,0
+VXF.US,D,20090817,000000,32.4844,32.4844,32.011,32.0289,56672.202793402,0
+VXF.US,D,20090818,000000,32.2168,32.6108,32.1064,32.4764,763581.30035396,0
+VXF.US,D,20090819,000000,32.1641,32.8355,32.1064,32.76,72571.705856639,0
+VXF.US,D,20090820,000000,32.7003,33.2205,32.6545,33.1707,83670.695032618,0
+VXF.US,D,20090821,000000,33.3906,33.9078,33.3717,33.8293,190522.59408876,0
+VXF.US,D,20090824,000000,34.0421,34.1754,33.6741,33.7716,83629.475960497,0
+VXF.US,D,20090825,000000,33.9854,34.242,33.864,33.9327,90702.065530517,0
+VXF.US,D,20090826,000000,33.881,34.0689,33.6661,33.9168,95225.104688373,0
+VXF.US,D,20090827,000000,33.9427,34.0859,33.2822,34.0033,74032.469558875,0
+VXF.US,D,20090828,000000,34.3535,34.3852,33.7169,33.9944,90101.875626707,0
+VXF.US,D,20090831,000000,33.6313,33.6313,33.3061,33.4612,75254.966917389,0
+VXF.US,D,20090901,000000,33.3149,33.9427,32.6446,32.751,127497.62747262,0
+VXF.US,D,20090902,000000,32.568,32.76,32.5014,32.5759,58926.182298162,0
+VXF.US,D,20090903,000000,32.7769,33.0146,32.4237,33.0146,68693.09170438,0
+VXF.US,D,20090904,000000,33.0146,33.4801,32.8524,33.4702,80853.723323279,0
+VXF.US,D,20090908,000000,33.8551,33.9078,33.5965,33.9078,76763.987094305,0
+VXF.US,D,20090909,000000,33.9427,34.5593,33.8978,34.3952,72185.654059213,0
+VXF.US,D,20090910,000000,34.4042,34.8966,34.1903,34.8249,115708.97284604,0
+VXF.US,D,20090911,000000,34.9144,35.1602,34.7075,34.9144,83518.888206026,0
+VXF.US,D,20090914,000000,34.6111,35.2805,34.5514,35.2397,93474.802138067,0
+VXF.US,D,20090915,000000,35.2218,35.6814,35.2049,35.6217,76290.470436524,0
+VXF.US,D,20090916,000000,35.8236,36.318,35.6893,36.318,104543.63101737,0
+VXF.US,D,20090917,000000,36.2324,36.6004,36.0245,36.1379,85345.596841239,0
+VXF.US,D,20090918,000000,36.3767,36.3767,35.9141,36.2006,66783.944924925,0
+VXF.US,D,20090921,000000,35.8146,36.1816,35.7341,36.1219,140198.12840199,0
+VXF.US,D,20090922,000000,36.3687,36.4979,36.1906,36.4025,123654.20033315,0
+VXF.US,D,20090923,000000,36.4721,36.5676,35.9141,35.9141,110139.37139359,0
+VXF.US,D,20090924,000000,35.9469,36.0504,35.0318,35.2297,113258.95141289,0
+VXF.US,D,20090925,000000,35.1602,35.3193,34.8776,35.0478,96809.525606973,0
+VXF.US,D,20090928,000000,35.2218,35.8873,35.1153,35.7509,71142.107794297,0
+VXF.US,D,20090929,000000,35.8385,36.0782,35.6724,35.8385,128670.86301324,0
+VXF.US,D,20090930,000000,35.8475,35.932,35.0716,35.561,221671.1431503,0
+VXF.US,D,20091001,000000,35.4258,35.4258,34.3535,34.3535,199607.88079015,0
+VXF.US,D,20091002,000000,34.0262,34.3535,33.8451,34.1227,201735.18704888,0
+VXF.US,D,20091005,000000,34.26,34.8966,34.1754,34.7802,196957.79605575,0
+VXF.US,D,20091006,000000,35.0805,35.5709,34.9881,35.2874,183224.80763691,0
+VXF.US,D,20091007,000000,35.2297,35.4356,35.169,35.3899,138601.64336472,0
+VXF.US,D,20091008,000000,35.6654,36.0604,35.5352,35.8385,158772.84978019,0
+VXF.US,D,20091009,000000,35.8385,36.1479,35.7421,36.1219,98900.639509694,0
+VXF.US,D,20091012,000000,36.3348,36.5059,36.0504,36.1638,88698.416488151,0
+VXF.US,D,20091013,000000,36.1219,36.1728,35.7599,36.0504,125598.5341254,0
+VXF.US,D,20091014,000000,36.5497,36.7745,36.3269,36.7557,118919.03375536,0
+VXF.US,D,20091015,000000,36.4801,36.8601,36.4642,36.8074,135562.49080321,0
+VXF.US,D,20091016,000000,36.5139,36.6004,36.1638,36.4452,254116.58496882,0
+VXF.US,D,20091019,000000,36.5497,36.9197,36.3428,36.8074,155201.87065401,0
+VXF.US,D,20091020,000000,36.8601,36.8601,36.1906,36.4085,139302.36759077,0
+VXF.US,D,20091021,000000,36.294,36.8601,35.937,35.937,276984.12190694,0
+VXF.US,D,20091022,000000,35.9648,36.4642,35.5352,36.3428,190076.22169799,0
+VXF.US,D,20091023,000000,36.4979,36.4979,35.6386,35.7341,182008.34233774,0
+VXF.US,D,20091026,000000,35.7878,36.294,35.187,35.2964,583982.76572047,0
+VXF.US,D,20091027,000000,35.4078,35.5113,34.8597,34.8597,242303.80210489,0
+VXF.US,D,20091028,000000,34.7802,34.7892,33.6313,33.7079,226842.62868664,0
+VXF.US,D,20091029,000000,33.9327,34.5514,33.9267,34.4728,167705.32431177,0
+VXF.US,D,20091030,000000,34.2918,34.3445,33.2991,33.4801,181605.19970552,0
+VXF.US,D,20091102,000000,33.6502,33.9944,32.9728,33.488,227759.50170553,0
+VXF.US,D,20091103,000000,33.2563,33.9944,33.1787,33.9854,111554.89465082,0
+VXF.US,D,20091104,000000,34.26,34.4459,33.7716,33.7795,221714.37290887,0
+VXF.US,D,20091105,000000,34.1127,34.6548,33.9944,34.6548,105532.88874828,0
+VXF.US,D,20091106,000000,34.3007,34.8507,34.2003,34.6111,57531.771248608,0
+VXF.US,D,20091109,000000,34.9881,35.4356,34.9711,35.4078,93442.631154949,0
+VXF.US,D,20091110,000000,35.2874,35.5272,35.0318,35.3034,73950.031414634,0
+VXF.US,D,20091111,000000,35.6047,35.8475,35.3034,35.5352,70467.522492025,0
+VXF.US,D,20091112,000000,35.552,35.6814,34.9064,34.9144,94653.064394792,0
+VXF.US,D,20091113,000000,35.0805,35.3461,34.7295,35.2546,77015.32289992,0
+VXF.US,D,20091116,000000,35.4695,36.1638,35.4695,35.9907,62243.814932286,0
+VXF.US,D,20091117,000000,35.8385,35.9817,35.7082,35.932,348816.90049507,0
+VXF.US,D,20091118,000000,35.9728,35.9728,35.6386,35.8385,122005.43744831,0
+VXF.US,D,20091119,000000,35.4943,35.5192,34.8249,35.0895,168245.19362223,0
+VXF.US,D,20091120,000000,34.8349,35.0318,34.6986,34.9483,55793.532816971,0
+VXF.US,D,20091123,000000,35.374,35.7599,35.2218,35.374,109274.77622228,0
+VXF.US,D,20091124,000000,35.3541,35.3541,34.9144,35.2297,59669.130939561,0
+VXF.US,D,20091125,000000,35.374,35.5113,35.2716,35.4356,127720.81366801,0
+VXF.US,D,20091127,000000,34.251,35.0547,34.0162,34.7075,105896.82299481,0
+VXF.US,D,20091130,000000,34.6548,34.807,34.26,34.807,86421.314089274,0
+VXF.US,D,20091201,000000,35.0478,35.4615,35.0478,35.2874,114806.17463226,0
+VXF.US,D,20091202,000000,35.3272,35.8633,35.3272,35.6306,46742.427785145,0
+VXF.US,D,20091203,000000,35.7421,35.9141,35.2218,35.2546,57625.268168296,0
+VXF.US,D,20091204,000000,35.8803,36.1121,35.2874,35.8385,193174.68950962,0
+VXF.US,D,20091207,000000,35.7699,36.0504,35.6982,35.8564,55704.057270172,0
+VXF.US,D,20091208,000000,35.545,35.8056,35.2805,35.5272,68182.377347369,0
+VXF.US,D,20091209,000000,35.4526,35.6654,35.2546,35.5899,87175.32150612,0
+VXF.US,D,20091210,000000,35.8633,35.932,35.545,35.6386,38284.475254573,0
+VXF.US,D,20091211,000000,35.8385,35.9549,35.6137,35.8803,60403.031491959,0
+VXF.US,D,20091214,000000,36.2095,36.4891,35.9648,36.4721,51943.068274942,0
+VXF.US,D,20091215,000000,36.3687,36.6452,36.302,36.4184,44509.560488058,0
+VXF.US,D,20091216,000000,36.6521,36.8432,36.5676,36.7029,748216.63988508,0
+VXF.US,D,20091217,000000,36.4274,36.5408,36.1816,36.311,158570.77579247,0
+VXF.US,D,20091218,000000,36.5229,36.5756,36.1816,36.5408,48461.564695555,0
+VXF.US,D,20091221,000000,36.8332,37.0818,36.8332,37.064,180639.06486874,0
+VXF.US,D,20091222,000000,37.1425,37.3903,37.0818,37.3564,69766.79826597,0
+VXF.US,D,20091223,000000,37.5255,37.7741,37.3903,37.7583,61949.249368105,0
+VXF.US,D,20091224,000000,37.4151,37.5175,37.4151,37.4947,34555.657242462,0
+VXF.US,D,20091228,000000,37.6846,37.7154,37.3663,37.4698,96008.267058671,0
+VXF.US,D,20091229,000000,37.5414,37.5414,37.4071,37.424,56392.717377558,0
+VXF.US,D,20091230,000000,37.2798,37.4788,37.1525,37.3833,185926.16487567,0
+VXF.US,D,20091231,000000,37.443,37.5255,36.9366,36.9366,120178.7288131,0
+VXF.US,D,20100104,000000,37.3126,37.7493,37.3126,37.6916,180864.26175057,0
+VXF.US,D,20100105,000000,37.7413,37.8716,37.5175,37.8278,76573.977225259,0
+VXF.US,D,20100106,000000,37.7831,38.0447,37.7831,37.9562,158491.3536779,0
+VXF.US,D,20100107,000000,37.8358,38.1541,37.6767,38.1461,54820.360577628,0
+VXF.US,D,20100108,000000,38.0914,38.3422,37.9741,38.3422,106129.0572792,0
+VXF.US,D,20100111,000000,38.5311,38.5401,38.1631,38.2845,97693.222299517,0
+VXF.US,D,20100112,000000,38.0586,38.0586,37.6587,37.81,63816.171732217,0
+VXF.US,D,20100113,000000,37.8716,38.3183,37.622,38.2845,159470.55797658,0
+VXF.US,D,20100114,000000,38.187,38.4018,38.1541,38.3342,123836.16745642,0
+VXF.US,D,20100115,000000,38.3422,38.4466,37.7154,37.9015,51758.085122008,0
+VXF.US,D,20100119,000000,37.993,38.4018,37.9303,38.3859,89497.664350007,0
+VXF.US,D,20100120,000000,38.0676,38.1084,37.6309,38.0447,91368.608087009,0
+VXF.US,D,20100121,000000,38.0776,38.2038,37.3753,37.4996,119782.62358345,0
+VXF.US,D,20100122,000000,37.3326,37.443,36.5935,36.6521,127617.2633161,0
+VXF.US,D,20100125,000000,36.9118,37.0033,36.6004,36.7914,90643.755623614,0
+VXF.US,D,20100126,000000,36.694,36.9685,36.4891,36.5845,69187.720569831,0
+VXF.US,D,20100127,000000,36.4274,36.7557,36.1728,36.7367,97529.351354256,0
+VXF.US,D,20100128,000000,36.8074,36.8074,35.8803,36.2175,118191.1652623,0
+VXF.US,D,20100129,000000,36.3269,36.678,35.6306,35.7082,143835.46018085,0
+VXF.US,D,20100201,000000,35.7699,36.2503,35.7699,36.2324,168088.36007953,0
+VXF.US,D,20100202,000000,36.2851,36.7367,36.1638,36.7029,120224.97460133,0
+VXF.US,D,20100203,000000,36.4979,36.694,36.2423,36.4274,59468.062295069,0
+VXF.US,D,20100204,000000,36.0951,36.2095,35.169,35.1959,117314.5059723,0
+VXF.US,D,20100205,000000,35.1959,35.2874,34.4639,35.2467,112518.01345794,0
+VXF.US,D,20100208,000000,35.2546,35.5043,34.997,35.0418,106598.55256408,0
+VXF.US,D,20100209,000000,35.4258,35.6654,35.1522,35.4615,46177.424894122,0
+VXF.US,D,20100210,000000,35.3541,35.7341,35.0547,35.4943,148813.91981848,0
+VXF.US,D,20100211,000000,35.4526,36.0951,35.2716,36.0882,40006.62819465,0
+VXF.US,D,20100212,000000,35.7509,36.3428,35.6217,36.3428,102851.63837397,0
+VXF.US,D,20100216,000000,36.7367,36.9874,36.4979,36.9685,47439.130638312,0
+VXF.US,D,20100217,000000,37.1335,37.2709,37.0133,37.245,292343.75565971,0
+VXF.US,D,20100218,000000,37.2261,37.4518,37.1794,37.4518,73468.472011074,0
+VXF.US,D,20100219,000000,37.4151,37.7076,37.3047,37.6051,60650.345924685,0
+VXF.US,D,20100222,000000,37.7413,37.7672,37.5345,37.6051,156550.03591533,0
+VXF.US,D,20100223,000000,37.5414,37.5672,37.055,37.0818,47769.888558502,0
+VXF.US,D,20100224,000000,37.2529,37.5175,37.235,37.3833,20923.203145878,0
+VXF.US,D,20100225,000000,36.87,37.4698,36.7974,37.4608,147589.41177353,0
+VXF.US,D,20100226,000000,37.4947,37.4996,37.1853,37.4608,28166.701063717,0
+VXF.US,D,20100301,000000,37.612,38.1461,37.5593,38.1362,74028.448185985,0
+VXF.US,D,20100302,000000,38.351,38.5908,38.2038,38.4466,96440.56464433,0
+VXF.US,D,20100303,000000,38.557,38.8236,38.4644,38.5311,84946.475581922,0
+VXF.US,D,20100304,000000,38.5998,38.6853,38.4894,38.6156,57839.406274681,0
+VXF.US,D,20100305,000000,38.8922,39.3039,38.7997,39.2712,64963.268349046,0
+VXF.US,D,20100308,000000,39.3656,39.4323,39.2712,39.3995,165938.9362699,0
+VXF.US,D,20100309,000000,39.2174,39.7168,39.2174,39.4751,127835.42279537,0
+VXF.US,D,20100310,000000,39.4751,39.9107,39.4751,39.8093,166286.78502487,0
+VXF.US,D,20100311,000000,39.5865,39.9367,39.502,39.9287,122425.67091531,0
+VXF.US,D,20100312,000000,40.1007,40.1097,39.7566,39.9814,39243.572688802,0
+VXF.US,D,20100315,000000,40.0172,40.0172,39.5338,39.859,60224.08039836,0
+VXF.US,D,20100316,000000,40.049,40.24,39.867,40.2041,111438.27483702,0
+VXF.US,D,20100317,000000,40.3335,40.6935,40.3335,40.5126,66918.660916734,0
+VXF.US,D,20100318,000000,40.5126,40.5533,40.2818,40.3524,30487.033221158,0
+VXF.US,D,20100319,000000,40.42,40.4369,39.7406,39.9018,66496.4167633,0
+VXF.US,D,20100322,000000,39.5597,40.42,39.5248,40.3524,155185.78516245,0
+VXF.US,D,20100323,000000,40.4369,40.8219,40.2897,40.8129,335038.67163123,0
+VXF.US,D,20100324,000000,40.6348,40.7274,40.4638,40.4638,155128.48059877,0
+VXF.US,D,20100325,000000,40.8129,40.9144,40.1614,40.1614,177379.74214152,0
+VXF.US,D,20100326,000000,40.2818,40.4727,40.0082,40.1534,59923.482774844,0
+VXF.US,D,20100329,000000,40.3146,40.4469,40.2638,40.4369,89412.210176099,0
+VXF.US,D,20100330,000000,40.4549,40.6528,40.2638,40.4946,71026.493323714,0
+VXF.US,D,20100331,000000,40.3604,40.6697,40.248,40.2559,105580.13987973,0
+VXF.US,D,20100401,000000,40.5204,40.7274,40.2897,40.625,214165.2506514,0
+VXF.US,D,20100405,000000,40.804,41.3192,40.7811,41.3033,394720.87203267,0
+VXF.US,D,20100406,000000,41.165,41.6147,41.165,41.544,105746.02151143,0
+VXF.US,D,20100407,000000,41.4913,41.544,41.0695,41.3192,53707.445630362,0
+VXF.US,D,20100408,000000,41.2167,41.4216,40.9144,41.3281,40810.90277262,0
+VXF.US,D,20100409,000000,41.3898,41.6455,41.2596,41.6355,36288.868957987,0
+VXF.US,D,20100412,000000,41.7409,41.8445,41.6147,41.7668,75202.689069821,0
+VXF.US,D,20100413,000000,41.6972,41.8972,41.4823,41.8882,55170.220019045,0
+VXF.US,D,20100414,000000,42.0821,42.5884,42.0314,42.5884,68314.077309512,0
+VXF.US,D,20100415,000000,42.5706,42.7715,42.5049,42.6411,45537.021261413,0
+VXF.US,D,20100416,000000,42.4691,42.6322,41.7907,42.0722,129138.34761168,0
+VXF.US,D,20100419,000000,41.8703,42.0722,41.3898,41.8782,86354.961436592,0
+VXF.US,D,20100420,000000,42.1249,42.4512,41.9956,42.4422,116757.54582706,0
+VXF.US,D,20100421,000000,42.4254,42.6322,42.298,42.5974,97947.5741348,0
+VXF.US,D,20100422,000000,42.2811,43.1057,42.0234,43.0788,115801.4644225,0
+VXF.US,D,20100423,000000,43.1534,43.5384,42.9495,43.5384,66680.394573012,0
+VXF.US,D,20100426,000000,43.5592,43.7591,43.3553,43.4041,120713.57140746,0
+VXF.US,D,20100427,000000,43.2409,43.4827,42.2642,42.3348,209105.35821275,0
+VXF.US,D,20100428,000000,42.5466,42.684,42.2115,42.3925,97856.087901557,0
+VXF.US,D,20100429,000000,42.7874,43.2499,42.6233,43.2499,176036.60359631,0
+VXF.US,D,20100430,000000,43.2499,43.3713,42.2811,42.2811,160219.53867732,0
+VXF.US,D,20100503,000000,42.4691,43.053,42.4691,43.0043,191737.04870149,0
+VXF.US,D,20100504,000000,42.4422,42.4422,41.5281,41.733,130790.12652619,0
+VXF.US,D,20100505,000000,41.3371,41.7061,40.789,41.182,152190.86770274,0
+VXF.US,D,20100506,000000,40.9333,41.2774,24.9855,39.7406,275903.37794279,0
+VXF.US,D,20100507,000000,39.5178,39.8331,38.1362,38.5908,961377.55265724,0
+VXF.US,D,20100510,000000,40.3067,41.923,39.4492,40.6608,158921.64057712,0
+VXF.US,D,20100511,000000,40.2131,41.3471,40.1176,40.8577,165523.72951902,0
+VXF.US,D,20100512,000000,41.1223,41.9379,41.1223,41.923,125888.07297346,0
+VXF.US,D,20100513,000000,41.8972,42.0921,41.3978,41.5897,91343.474506448,0
+VXF.US,D,20100514,000000,41.3281,41.3281,40.2638,40.625,149374.90133662,0
+VXF.US,D,20100517,000000,40.8309,41.1123,39.6591,40.6697,196779.85030537,0
+VXF.US,D,20100518,000000,41.182,41.2516,39.859,40.0082,280919.03527966,0
+VXF.US,D,20100519,000000,39.7486,40.1953,38.9181,39.5178,270293.56276145,0
+VXF.US,D,20100520,000000,38.6078,38.6326,37.6587,37.7154,270697.71073688,0
+VXF.US,D,20100521,000000,36.9774,38.5311,36.6691,38.2775,436271.70741703,0
+VXF.US,D,20100524,000000,38.1273,38.4644,37.81,37.81,171302.44236174,0
+VXF.US,D,20100525,000000,36.9118,37.8627,36.4025,37.8458,210287.64184237,0
+VXF.US,D,20100526,000000,38.0269,38.8156,37.8278,37.9393,159423.30684512,0
+VXF.US,D,20100527,000000,38.9419,39.5248,38.6853,39.5248,84657.942077076,0
+VXF.US,D,20100528,000000,39.4323,39.5775,38.9181,39.115,97059.856069366,0
+VXF.US,D,20100601,000000,38.7022,39.108,37.9393,37.983,101854.33789728,0
+VXF.US,D,20100602,000000,38.0845,39.0911,37.983,39.0911,56533.465428702,0
+VXF.US,D,20100603,000000,39.1667,39.6054,38.9768,39.5338,132106.12080439,0
+VXF.US,D,20100604,000000,38.7639,38.9001,37.6687,37.7154,90068.699300366,0
+VXF.US,D,20100607,000000,37.8716,38.0347,36.8432,36.8939,104366.69061022,0
+VXF.US,D,20100608,000000,36.8939,37.1952,36.2423,36.9516,94123.248516555,0
+VXF.US,D,20100609,000000,37.2192,37.8358,36.8074,36.9874,72522.444038738,0
+VXF.US,D,20100610,000000,37.6916,38.2327,37.5762,38.2327,53766.760880487,0
+VXF.US,D,20100611,000000,38.0269,38.6853,37.6996,38.6595,46863.068971841,0
+VXF.US,D,20100614,000000,39.0812,39.5675,38.8335,38.8922,93755.292897134,0
+VXF.US,D,20100615,000000,39.1329,39.9197,39.108,39.867,135588.629727,0
+VXF.US,D,20100616,000000,39.7406,40.0082,39.4681,39.7009,509039.45520205,0
+VXF.US,D,20100617,000000,39.8938,39.8938,39.2712,39.6591,69286.244205633,0
+VXF.US,D,20100618,000000,39.8013,39.859,39.3995,39.6501,29849.645618118,0
+VXF.US,D,20100621,000000,40.23,40.3425,39.0911,39.3388,295731.76231941,0
+VXF.US,D,20100622,000000,39.4074,39.6501,38.4207,38.4297,53300.281625265,0
+VXF.US,D,20100623,000000,38.3262,38.4894,37.9472,38.4117,59093.069273091,0
+VXF.US,D,20100624,000000,38.1362,38.2416,37.6687,37.7583,78514.289644611,0
+VXF.US,D,20100625,000000,37.7831,38.3769,37.5961,38.2685,151745.50065518,0
+VXF.US,D,20100628,000000,38.4297,38.5063,37.9015,38.0845,115601.40112124,0
+VXF.US,D,20100629,000000,37.4608,37.4608,36.4452,36.6521,379528.12525484,0
+VXF.US,D,20100630,000000,36.5885,37.0778,36.306,36.3299,74882.989925078,0
+VXF.US,D,20100701,000000,36.2503,36.4085,35.2129,36.0604,231212.85567468,0
+VXF.US,D,20100702,000000,36.2672,36.5308,35.5899,35.7599,310761.64349521,0
+VXF.US,D,20100706,000000,36.2423,36.6452,35.2805,35.4943,96746.188983958,0
+VXF.US,D,20100707,000000,35.6137,36.8074,35.561,36.7655,181738.91035411,0
+VXF.US,D,20100708,000000,37.0212,37.3753,36.7277,37.2022,47821.161062848,0
+VXF.US,D,20100709,000000,37.1794,37.6846,37.1087,37.6846,42550.146547479,0
+VXF.US,D,20100712,000000,37.5175,37.7741,37.1087,37.3484,86175.004999771,0
+VXF.US,D,20100713,000000,37.9015,38.5142,37.7672,38.3859,146364.90372857,0
+VXF.US,D,20100714,000000,38.3183,38.557,38.0269,38.3262,177252.06355226,0
+VXF.US,D,20100715,000000,38.3183,38.3183,37.6499,38.1631,43916.407986805,0
+VXF.US,D,20100716,000000,37.9562,37.9562,36.7655,36.8521,225978.03351533,0
+VXF.US,D,20100719,000000,37.055,37.0988,36.4642,37.0291,107098.20814565,0
+VXF.US,D,20100720,000000,36.5497,37.6587,36.4642,37.6499,107908.51478295,0
+VXF.US,D,20100721,000000,37.8796,37.9393,36.9685,37.073,37031.817599385,0
+VXF.US,D,20100722,000000,37.5762,38.3183,37.5175,38.2327,64929.086679482,0
+VXF.US,D,20100723,000000,38.1362,38.9261,38.0029,38.9101,42219.388627289,0
+VXF.US,D,20100726,000000,39.123,39.7098,38.9261,39.7098,110073.01874091,0
+VXF.US,D,20100727,000000,40.049,40.1007,39.3656,39.4413,119608.69920597,0
+VXF.US,D,20100728,000000,39.3577,39.5099,38.7549,38.9001,55456.742837446,0
+VXF.US,D,20100729,000000,39.1817,39.3309,38.2685,38.7997,150956.30622555,0
+VXF.US,D,20100730,000000,38.2496,39.0812,38.2496,38.9261,98369.818288234,0
+VXF.US,D,20100802,000000,39.6054,39.7327,39.3826,39.6422,135433.80687074,0
+VXF.US,D,20100803,000000,39.484,39.6591,39.0911,39.3209,39753.28170259,0
+VXF.US,D,20100804,000000,39.5964,39.7665,39.4233,39.7566,117838.28979121,0
+VXF.US,D,20100805,000000,39.5099,39.6691,39.3826,39.4492,51580.139371633,0
+VXF.US,D,20100806,000000,39.0305,39.4413,38.6933,39.3039,73491.594905191,0
+VXF.US,D,20100809,000000,39.6422,39.7745,39.3826,39.7168,137330.88953152,0
+VXF.US,D,20100810,000000,39.2522,39.3995,38.7997,39.0812,60041.107931872,0
+VXF.US,D,20100811,000000,38.4207,38.4207,37.622,37.6916,91256.009646093,0
+VXF.US,D,20100812,000000,37.0391,37.6687,36.8939,37.5175,55764.37786352,0
+VXF.US,D,20100813,000000,37.4698,37.5414,37.2192,37.245,55563.309219027,0
+VXF.US,D,20100816,000000,37.1087,37.5593,36.8939,37.3564,61049.467184001,0
+VXF.US,D,20100817,000000,37.7493,38.3262,37.6499,38.0269,56114.237304936,0
+VXF.US,D,20100818,000000,37.9562,38.4297,37.7224,38.1541,51272.504345559,0
+VXF.US,D,20100819,000000,37.9105,38.0676,37.245,37.3564,69541.601384138,0
+VXF.US,D,20100820,000000,37.2022,37.3564,36.8432,37.3385,148310.24286403,0
+VXF.US,D,20100823,000000,37.6409,37.6996,36.9287,36.9287,47415.002400973,0
+VXF.US,D,20100824,000000,36.4642,36.678,36.0086,36.3767,89169.922459485,0
+VXF.US,D,20100825,000000,36.0682,36.8432,35.7978,36.7557,66103.327563318,0
+VXF.US,D,20100826,000000,36.9197,37.1335,36.4025,36.4891,56700.352403631,0
+VXF.US,D,20100827,000000,36.8859,37.3991,36.2672,37.3663,71636.736659749,0
+VXF.US,D,20100830,000000,37.2629,37.3663,36.6452,36.6452,69935.695927343,0
+VXF.US,D,20100831,000000,36.5099,36.9326,36.3229,36.6482,109241.59989594,0
+VXF.US,D,20100901,000000,37.2629,37.9303,37.1952,37.9303,90388.398445109,0
+VXF.US,D,20100902,000000,37.9642,38.4804,37.8538,38.4018,98543.74266572,0
+VXF.US,D,20100903,000000,38.9329,39.115,38.6673,38.9856,122541.28538589,0
+VXF.US,D,20100907,000000,38.8077,38.9329,38.3023,38.3769,118449.53847046,0
+VXF.US,D,20100908,000000,38.4724,38.8335,38.4724,38.5818,127973.15481685,0
+VXF.US,D,20100909,000000,39.1667,39.1757,38.4804,38.6495,67194.12495969,0
+VXF.US,D,20100910,000000,38.9181,38.9181,38.6078,38.746,88005.735007874,0
+VXF.US,D,20100913,000000,39.1667,39.5865,39.1498,39.5178,108118.63151645,0
+VXF.US,D,20100914,000000,39.502,39.7098,39.2522,39.4492,88224.899830371,0
+VXF.US,D,20100915,000000,39.4154,39.7098,39.1498,39.6144,228240.05576587,0
+VXF.US,D,20100916,000000,39.502,39.6322,39.2712,39.4592,312238.49268901,0
+VXF.US,D,20100917,000000,39.7406,39.7406,39.2522,39.5964,79915.738096723,0
+VXF.US,D,20100920,000000,39.676,40.4549,39.5338,40.4021,147848.79032492,0
+VXF.US,D,20100921,000000,40.5126,40.5723,40.1266,40.1873,105282.55828588,0
+VXF.US,D,20100922,000000,40.0649,40.3524,39.6144,39.8183,117141.58693805,0
+VXF.US,D,20100923,000000,39.4681,40.0569,39.3656,39.4592,130332.69535996,0
+VXF.US,D,20100924,000000,40.0649,40.5723,39.9814,40.5533,149832.33250284,0
+VXF.US,D,20100927,000000,40.5723,40.6528,40.3425,40.4469,74186.287071912,0
+VXF.US,D,20100928,000000,40.625,40.8397,39.9724,40.8129,101201.87014591,0
+VXF.US,D,20100929,000000,40.7532,40.987,40.6348,40.8577,81644.928439357,0
+VXF.US,D,20100930,000000,41.1532,41.3521,40.5781,40.796,84832.871797784,0
+VXF.US,D,20101001,000000,41.174,41.2267,40.7025,40.987,80786.365327375,0
+VXF.US,D,20101004,000000,40.9333,41.0039,40.3604,40.5364,77280.73351065,0
+VXF.US,D,20101005,000000,41.0955,41.5709,40.8309,41.5281,77492.860930589,0
+VXF.US,D,20101006,000000,41.5003,41.553,41.0695,41.2596,84729.321445871,0
+VXF.US,D,20101007,000000,41.5003,41.5003,41.0039,41.2347,55002.327700893,0
+VXF.US,D,20101008,000000,41.2089,41.7907,41.0885,41.6455,127033.15890385,0
+VXF.US,D,20101011,000000,41.6226,41.9469,41.6226,41.7241,106790.57311957,0
+VXF.US,D,20101012,000000,41.733,41.9697,41.2596,41.8533,76620.223013492,0
+VXF.US,D,20101013,000000,42.1011,42.5795,41.9787,42.3427,123476.25458277,0
+VXF.US,D,20101014,000000,42.4254,42.4591,41.9379,42.2025,56495.262386249,0
+VXF.US,D,20101015,000000,42.6411,42.6411,41.9469,42.1428,24687.208170776,0
+VXF.US,D,20101018,000000,42.2642,42.4164,42.1339,42.3607,76825.313030875,0
+VXF.US,D,20101019,000000,41.9558,42.2383,41.3978,41.6296,68184.388033814,0
+VXF.US,D,20101020,000000,41.8782,42.3248,41.7758,42.1339,63636.215295397,0
+VXF.US,D,20101021,000000,42.2542,42.5626,41.6803,42.0384,52676.968827339,0
+VXF.US,D,20101022,000000,42.2214,42.3159,41.9867,42.308,87433.694714293,0
+VXF.US,D,20101025,000000,42.5228,42.9336,42.5228,42.5795,84063.784232601,0
+VXF.US,D,20101026,000000,42.3427,42.7804,42.1696,42.5626,50357.642013119,0
+VXF.US,D,20101027,000000,42.2463,42.5466,42.0384,42.5466,128210.41581735,0
+VXF.US,D,20101028,000000,42.7804,42.8629,42.2115,42.4004,60181.855983017,0
+VXF.US,D,20101029,000000,42.3417,42.663,42.3417,42.5446,43911.381270693,0
+VXF.US,D,20101101,000000,42.8978,43.0788,42.1846,42.4691,83387.188243883,0
+VXF.US,D,20101102,000000,42.8461,43.0957,42.666,43.044,86148.866075987,0
+VXF.US,D,20101103,000000,43.1137,43.224,42.7287,43.1992,39538.138252984,0
+VXF.US,D,20101104,000000,43.8945,44.1252,43.7393,44.1252,187640.27506997,0
+VXF.US,D,20101105,000000,44.0924,44.4505,44.0924,44.338,106957.4600945,0
+VXF.US,D,20101108,000000,44.3312,44.4147,44.0656,44.3669,90870.963191891,0
+VXF.US,D,20101109,000000,44.5201,44.5619,43.7244,43.8428,128781.45076771,0
+VXF.US,D,20101110,000000,43.9462,44.2535,43.5672,44.2535,61504.887663777,0
+VXF.US,D,20101111,000000,43.8945,44.338,43.7393,44.2178,38824.344565036,0
+VXF.US,D,20101112,000000,43.8945,44.0924,43.3464,43.4916,78430.846157146,0
+VXF.US,D,20101115,000000,43.792,43.9372,43.4916,43.4916,71533.186307835,0
+VXF.US,D,20101116,000000,43.1475,43.2837,42.5049,42.7187,109908.14245243,0
+VXF.US,D,20101117,000000,42.7625,43.0201,42.6322,42.9137,98242.139698982,0
+VXF.US,D,20101118,000000,43.4747,43.8089,43.4747,43.6349,111470.44582014,0
+VXF.US,D,20101119,000000,43.5842,43.8845,43.3553,43.8258,33469.886562203,0
+VXF.US,D,20101122,000000,43.6896,44.1252,43.5842,44.0486,218415.84179597,0
+VXF.US,D,20101123,000000,43.4916,43.6726,43.3384,43.5842,77364.176998114,0
+VXF.US,D,20101124,000000,44.1004,44.4873,44.0656,44.4873,93923.185215285,0
+VXF.US,D,20101126,000000,44.1431,44.4227,44.1004,44.2983,82853.350992756,0
+VXF.US,D,20101129,000000,44.0924,44.2903,43.5772,44.2098,98655.335763413,0
+VXF.US,D,20101130,000000,43.7473,44.1511,43.6507,43.9183,87001.397128635,0
+VXF.US,D,20101201,000000,44.6842,44.8782,44.6285,44.8722,84193.473508299,0
+VXF.US,D,20101202,000000,44.9409,45.3686,44.8881,45.3536,263064.13964873,0
+VXF.US,D,20101203,000000,45.2412,45.7665,45.103,45.6859,123288.25540018,0
+VXF.US,D,20101206,000000,45.5565,45.8928,45.5168,45.8083,110151.43551227,0
+VXF.US,D,20101207,000000,46.3752,46.3752,45.866,45.9017,195111.98589931,0
+VXF.US,D,20101208,000000,46.0291,46.1514,45.7754,45.858,72300.263186574,0
+VXF.US,D,20101209,000000,46.1156,46.1156,45.851,46.0291,78886.266636922,0
+VXF.US,D,20101210,000000,46.2041,46.5623,46.0231,46.5016,113818.92758781,0
+VXF.US,D,20101213,000000,47.0018,47.0018,46.3045,46.3045,225580.92294246,0
+VXF.US,D,20101214,000000,46.4239,46.5433,46.1961,46.2887,114304.50836426,0
+VXF.US,D,20101215,000000,46.2041,46.6388,46.039,46.0719,287203.43576327,0
+VXF.US,D,20101216,000000,46.0778,46.5114,46.0062,46.4956,189022.62200085,0
+VXF.US,D,20101217,000000,46.5204,46.7582,46.3215,46.6557,152573.90347049,0
+VXF.US,D,20101220,000000,46.8277,46.9919,46.5711,46.8626,213574.10883659,0
+VXF.US,D,20101221,000000,47.0546,47.3251,47.0088,47.2933,173146.24183173,0
+VXF.US,D,20101222,000000,47.3341,47.5162,47.2933,47.3609,117050.10070479,0
+VXF.US,D,20101223,000000,47.4624,47.4793,47.2257,47.2834,177837.17330774,0
+VXF.US,D,20101227,000000,47.0466,47.0466,46.5373,46.9402,368580.94290544,0
+VXF.US,D,20101228,000000,47.0815,47.0815,46.7065,46.79,127083.42606497,0
+VXF.US,D,20101229,000000,46.9402,47.0088,46.8536,46.9581,109351.18230719,0
+VXF.US,D,20101230,000000,46.9919,47.1182,46.9213,46.9213,159588.18313361,0
+VXF.US,D,20101231,000000,46.8507,46.9561,46.6865,46.6865,71425.614583032,0
+VXF.US,D,20110103,000000,47.2306,47.6414,47.1272,47.4196,357447.7720599,0
+VXF.US,D,20110104,000000,47.7289,47.7289,46.4767,46.8954,234314.33951598,0
+VXF.US,D,20110105,000000,46.9402,47.3699,46.7323,47.3431,85454.173909266,0
+VXF.US,D,20110106,000000,47.4793,47.4893,47.1372,47.2306,97429.822375232,0
+VXF.US,D,20110107,000000,47.3609,47.4116,46.5623,47.0904,115118.83637445,0
+VXF.US,D,20110110,000000,46.8874,47.4196,46.5811,47.3013,95819.262532848,0
+VXF.US,D,20110111,000000,47.5817,47.6753,47.351,47.524,117675.42418917,0
+VXF.US,D,20110112,000000,47.9269,47.9518,47.6663,47.91,150992.49858156,0
+VXF.US,D,20110113,000000,47.9428,48.0284,47.7289,47.8513,168484.46530917,0
+VXF.US,D,20110114,000000,47.7866,48.2462,47.7558,48.1418,177081.15520444,0
+VXF.US,D,20110118,000000,48.2363,48.4094,47.9428,48.4094,188133.89859219,0
+VXF.US,D,20110119,000000,48.3198,48.4094,47.3341,47.4196,159378.06640012,0
+VXF.US,D,20110120,000000,47.1729,47.3181,46.6657,46.9591,153284.68112878,0
+VXF.US,D,20110121,000000,47.2575,47.2575,46.7482,46.7999,97537.394100036,0
+VXF.US,D,20110124,000000,46.7582,47.2933,46.7582,47.1372,123334.50118841,0
+VXF.US,D,20110125,000000,47.0088,47.1819,46.7582,47.1819,105424.31168025,0
+VXF.US,D,20110126,000000,47.2754,47.9269,47.2167,47.8245,191017.22295422,0
+VXF.US,D,20110127,000000,47.8762,48.1596,47.7031,48.0374,125550.27765072,0
+VXF.US,D,20110128,000000,48.099,48.099,47.0258,47.0406,164209.74592727,0
+VXF.US,D,20110131,000000,47.1998,47.6544,47.0635,47.4136,132286.07724121,0
+VXF.US,D,20110201,000000,47.7379,48.3835,47.7379,48.2611,205123.19370858,0
+VXF.US,D,20110202,000000,48.2363,48.4252,48.099,48.1925,114505.57700875,0
+VXF.US,D,20110203,000000,48.1069,48.3745,47.7558,48.292,100690.15044568,0
+VXF.US,D,20110204,000000,48.3745,48.4749,48.1328,48.4332,67521.866850211,0
+VXF.US,D,20110207,000000,48.6451,49.1285,48.6292,48.9116,277063.54402151,0
+VXF.US,D,20110208,000000,48.9972,49.1643,48.7774,49.1643,136256.17762671,0
+VXF.US,D,20110209,000000,49.1643,49.1643,48.7864,48.9365,162123.65874065,0
+VXF.US,D,20110210,000000,48.7525,49.2299,48.6988,49.1882,105167.94915852,0
+VXF.US,D,20110211,000000,49.0668,49.7034,49.0131,49.6776,173231.69600565,0
+VXF.US,D,20110214,000000,49.8586,49.967,49.7124,49.967,244068.17946031,0
+VXF.US,D,20110215,000000,49.8735,49.9183,49.6417,49.6776,140354.96194469,0
+VXF.US,D,20110216,000000,49.959,50.1749,49.8118,50.1321,169017.29721708,0
+VXF.US,D,20110218,000000,50.4763,50.536,50.1908,50.339,157628.76919303,0
+VXF.US,D,20110222,000000,49.8645,50.0446,48.9703,49.0668,250624.02261399,0
+VXF.US,D,20110223,000000,49.03,49.1195,47.8762,48.3198,202696.29516956,0
+VXF.US,D,20110224,000000,48.3198,48.7435,47.9767,48.4511,177492.34058243,0
+VXF.US,D,20110225,000000,48.7605,49.5722,48.7605,49.5722,147117.90580219,0
+VXF.US,D,20110228,000000,49.8506,49.9432,49.3056,49.6417,156222.29402481,0
+VXF.US,D,20110301,000000,49.7959,49.7959,48.5366,48.663,214124.03157928,0
+VXF.US,D,20110302,000000,48.663,49.1554,48.6043,48.9116,121808.39017671,0
+VXF.US,D,20110303,000000,49.3781,50.0019,49.3781,49.9093,122690.07618282,0
+VXF.US,D,20110304,000000,50.0197,50.0197,49.3513,49.6856,132185.54291896,0
+VXF.US,D,20110307,000000,49.9083,50.0197,48.6212,49.0061,296303.80261299,0
+VXF.US,D,20110308,000000,49.049,49.777,48.7346,49.5652,85511.478472946,0
+VXF.US,D,20110309,000000,49.4727,49.6249,49.222,49.4279,226983.3767378,0
+VXF.US,D,20110310,000000,48.7864,48.7864,48.2363,48.3467,118384.19116101,0
+VXF.US,D,20110311,000000,47.9856,48.8132,47.8593,48.6123,132068.92310515,0
+VXF.US,D,20110314,000000,48.1508,48.5615,47.92,48.3288,125528.16009982,0
+VXF.US,D,20110315,000000,46.984,48.2283,46.8179,47.9607,317926.7246417,0
+VXF.US,D,20110316,000000,47.7638,48.2363,47.1272,47.351,214041.59343504,0
+VXF.US,D,20110317,000000,48.0891,48.0891,47.5807,47.6335,89670.583384271,0
+VXF.US,D,20110318,000000,48.3467,48.3467,47.901,48.0463,125217.50904408,0
+VXF.US,D,20110321,000000,48.7525,49.0131,48.6212,48.9634,165589.07682849,0
+VXF.US,D,20110322,000000,49.0758,49.1375,48.654,48.7605,99708.935460554,0
+VXF.US,D,20110323,000000,48.7167,48.9544,48.2183,48.8211,94661.107140572,0
+VXF.US,D,20110324,000000,49.1892,49.3703,48.7257,49.2727,155029.95696296,0
+VXF.US,D,20110325,000000,49.5065,50.0446,49.3244,49.6606,198653.81007203,0
+VXF.US,D,20110328,000000,49.8645,49.8825,49.4438,49.4816,141688.04705767,0
+VXF.US,D,20110329,000000,49.4816,49.968,49.2568,49.8905,128442.65010174,0
+VXF.US,D,20110330,000000,50.2088,50.5857,50.0973,50.5459,148444.95885584,0
+VXF.US,D,20110331,000000,50.5409,50.704,50.4097,50.6882,123039.93562423,0
+VXF.US,D,20110401,000000,50.9876,51.1517,50.7837,50.9468,124941.03965791,0
+VXF.US,D,20110404,000000,51.1338,51.2064,50.9229,51.0662,137636.51387115,0
+VXF.US,D,20110405,000000,51.0502,51.5078,50.9716,51.2641,73788.171155818,0
+VXF.US,D,20110406,000000,51.4988,51.6331,51.0233,51.2233,187244.16984031,0
+VXF.US,D,20110407,000000,51.3755,51.4441,50.8553,50.9716,143269.4519466,0
+VXF.US,D,20110408,000000,51.2999,51.2999,50.339,50.5778,138053.73130847,0
+VXF.US,D,20110411,000000,50.7747,50.7747,50.0207,50.1828,77131.942713725,0
+VXF.US,D,20110412,000000,49.8735,50.0297,49.4975,49.6159,231016.8137463,0
+VXF.US,D,20110413,000000,49.9432,50.1241,49.4727,49.7611,91004.673840478,0
+VXF.US,D,20110414,000000,49.4438,49.8735,49.2807,49.8506,84825.834395226,0
+VXF.US,D,20110415,000000,49.8645,50.2943,49.7293,50.2943,53763.74485082,0
+VXF.US,D,20110418,000000,49.7044,49.7044,49.1375,49.5652,115084.65470489,0
+VXF.US,D,20110419,000000,49.8029,49.8825,49.402,49.7293,159214.19545485,0
+VXF.US,D,20110420,000000,50.5011,50.6463,50.3619,50.6126,182759.33372491,0
+VXF.US,D,20110421,000000,50.8881,50.9876,50.6126,50.9876,106348.22210169,0
+VXF.US,D,20110425,000000,50.9139,51.0323,50.6643,50.9388,130442.27777121,0
+VXF.US,D,20110426,000000,51.1189,51.6072,51.0562,51.4372,136114.42423234,0
+VXF.US,D,20110427,000000,51.5387,51.7793,51.2392,51.7624,171170.74239959,0
+VXF.US,D,20110428,000000,51.7276,51.9355,51.6589,51.842,131247.5576924,0
+VXF.US,D,20110429,000000,51.9445,52.1871,51.7953,52.0757,166335.04149955,0
+VXF.US,D,20110502,000000,52.2687,52.3453,51.6421,51.7117,113117.19801853,0
+VXF.US,D,20110503,000000,51.5635,51.6669,50.8115,51.101,110673.20864473,0
+VXF.US,D,20110504,000000,51.1189,51.1338,50.2704,50.537,150959.32225521,0
+VXF.US,D,20110505,000000,50.1391,50.9229,50.0536,50.346,172606.37252126,0
+VXF.US,D,20110506,000000,50.8632,51.1696,50.3719,50.5688,152535.70042804,0
+VXF.US,D,20110509,000000,50.5857,51.1785,50.4852,51.101,122697.11358536,0
+VXF.US,D,20110510,000000,51.3079,51.7953,51.2641,51.7276,120566.79129697,0
+VXF.US,D,20110511,000000,51.6849,51.6849,50.7747,51.0233,212960.84947089,0
+VXF.US,D,20110512,000000,50.7926,51.4521,50.4684,51.2641,122444.77243654,0
+VXF.US,D,20110513,000000,51.3238,51.4023,50.6305,50.725,125763.41041388,0
+VXF.US,D,20110516,000000,50.4584,50.9568,50.1142,50.1241,128412.48980506,0
+VXF.US,D,20110517,000000,49.787,50.0714,49.5304,49.9093,431016.77839322,0
+VXF.US,D,20110518,000000,49.9521,50.6732,49.8735,50.6543,150190.23469004,0
+VXF.US,D,20110519,000000,50.9229,51.0055,50.3877,50.7339,107392.77370983,0
+VXF.US,D,20110520,000000,50.5857,50.718,50.1321,50.4226,86706.831564454,0
+VXF.US,D,20110523,000000,49.6517,49.8645,49.5154,49.5801,183638.00370134,0
+VXF.US,D,20110524,000000,49.7681,49.9093,49.3423,49.4816,106519.13044951,0
+VXF.US,D,20110525,000000,49.3781,50.0714,49.2727,49.9342,311466.38909416,0
+VXF.US,D,20110526,000000,49.8218,50.4852,49.7959,50.4584,90233.575588849,0
+VXF.US,D,20110527,000000,50.6305,50.9319,50.6305,50.7747,161304.30401435,0
+VXF.US,D,20110531,000000,51.2641,51.3755,50.8881,51.3755,199231.88242495,0
+VXF.US,D,20110601,000000,51.3496,51.3496,49.9272,49.9849,102811.42464507,0
+VXF.US,D,20110602,000000,50.1491,50.3112,49.6944,49.968,285020.83562729,0
+VXF.US,D,20110603,000000,49.1892,49.7611,49.1375,49.2886,286479.58864309,0
+VXF.US,D,20110606,000000,49.1802,49.3244,48.4591,48.4671,325638.7125012,0
+VXF.US,D,20110607,000000,48.7077,48.9803,48.5784,48.6361,158370.71249121,0
+VXF.US,D,20110608,000000,48.4591,48.5963,48.0622,48.1408,306646.77368568,0
+VXF.US,D,20110609,000000,48.2183,48.6043,48.0622,48.4024,96608.45696248,0
+VXF.US,D,20110610,000000,48.1596,48.2015,47.4614,47.6176,220693.94953807,0
+VXF.US,D,20110613,000000,47.7289,47.9359,47.2077,47.4445,299837.58403994,0
+VXF.US,D,20110614,000000,47.8593,48.4929,47.8593,48.3377,149770.00122304,0
+VXF.US,D,20110615,000000,47.9518,48.2104,47.4186,47.5897,136098.33874079,0
+VXF.US,D,20110616,000000,47.5559,47.901,47.0008,47.531,215504.36782372,0
+VXF.US,D,20110617,000000,48.0274,48.0274,47.4276,47.6176,166089.73775327,0
+VXF.US,D,20110620,000000,47.4614,48.0622,47.4535,47.9428,145671.21690507,0
+VXF.US,D,20110621,000000,48.2522,49.0061,48.2183,48.9634,157109.00674701,0
+VXF.US,D,20110622,000000,48.7952,49.2379,48.7077,48.7077,148858.15492027,0
+VXF.US,D,20110623,000000,48.1408,48.8032,47.6753,48.7435,149959.00574886,0
+VXF.US,D,20110624,000000,48.8948,48.9544,48.2363,48.3655,68603.616157581,0
+VXF.US,D,20110627,000000,48.3377,48.8032,48.1149,48.6799,152844.34079733,0
+VXF.US,D,20110628,000000,48.8948,49.4538,48.8211,49.4368,105455.47732015,0
+VXF.US,D,20110629,000000,49.6944,49.9432,49.3513,49.7959,125869.97679545,0
+VXF.US,D,20110630,000000,49.9482,50.3212,49.8705,50.1749,110787.81777209,0
+VXF.US,D,20110701,000000,50.339,51.0662,50.1241,50.9568,241860.44574379,0
+VXF.US,D,20110705,000000,51.1338,51.1696,50.8115,51.1089,142575.7651231,0
+VXF.US,D,20110706,000000,51.0413,51.3576,50.8553,51.2909,156905.92741609,0
+VXF.US,D,20110707,000000,51.9107,52.0638,51.6849,51.9275,258086.68535432,0
+VXF.US,D,20110708,000000,51.4282,51.6421,51.1338,51.6142,119528.27174817,0
+VXF.US,D,20110711,000000,50.9468,51.1607,50.2943,50.4067,82577.886949802,0
+VXF.US,D,20110712,000000,50.1998,50.6395,50.1491,50.1828,121980.30386775,0
+VXF.US,D,20110713,000000,50.3977,51.0413,50.3977,50.4763,48515.853229569,0
+VXF.US,D,20110714,000000,50.5857,50.8463,49.7044,49.8128,90921.230353014,0
+VXF.US,D,20110715,000000,50.1241,50.2187,49.8645,50.1918,52834.807713265,0
+VXF.US,D,20110718,000000,49.9849,50.0297,49.1802,49.4727,86320.779767028,0
+VXF.US,D,20110719,000000,49.9093,50.5459,49.9093,50.4942,59966.71253341,0
+VXF.US,D,20110720,000000,50.6395,50.6395,50.2088,50.4684,72060.991499628,0
+VXF.US,D,20110721,000000,50.708,51.1089,50.708,50.9876,74399.419835074,0
+VXF.US,D,20110722,000000,50.8791,51.2134,50.7429,51.1278,111413.14125646,0
+VXF.US,D,20110725,000000,50.4584,50.9786,50.2704,50.6036,139129.44855651,0
+VXF.US,D,20110726,000000,50.537,50.5936,50.1918,50.2783,94536.444580986,0
+VXF.US,D,20110727,000000,49.9849,49.9849,48.8032,48.8529,161181.65214121,0
+VXF.US,D,20110728,000000,48.8361,49.3931,48.6043,48.663,84133.152914951,0
+VXF.US,D,20110729,000000,48.0463,48.8769,47.7191,48.5526,333415.04232695,0
+VXF.US,D,20110801,000000,49.2648,49.7611,47.8662,48.3288,328571.29868112,0
+VXF.US,D,20110802,000000,48.0274,48.4432,46.7662,46.7989,206206.9537024,0
+VXF.US,D,20110803,000000,46.783,47.0894,45.6421,47.0735,558051.94798351,0
+VXF.US,D,20110804,000000,46.3553,46.3822,44.0904,44.0904,411585.50458947,0
+VXF.US,D,20110805,000000,44.5609,44.8026,42.2353,43.3354,556964.16661681,0
+VXF.US,D,20110808,000000,41.6037,42.4929,39.6382,39.6651,602727.39010328,0
+VXF.US,D,20110809,000000,40.6906,42.1408,39.2502,42.1408,536620.04116707,0
+VXF.US,D,20110810,000000,41.1452,42.0891,40.5264,40.5781,306971.49954653,0
+VXF.US,D,20110811,000000,40.6995,43.1872,40.6995,42.5944,412275.17004008,0
+VXF.US,D,20110812,000000,43.1206,43.2738,42.4144,42.9495,187192.89733597,0
+VXF.US,D,20110815,000000,43.3533,44.1581,43.3444,44.1581,151858.0990961,0
+VXF.US,D,20110816,000000,43.5652,43.97,43.051,43.3951,254944.98778413,0
+VXF.US,D,20110817,000000,43.6786,44.0059,42.9117,43.2649,123647.1629306,0
+VXF.US,D,20110818,000000,41.8435,42.0026,40.5086,40.8866,166530.0780847,0
+VXF.US,D,20110819,000000,40.1504,41.4356,39.9874,40.0799,224394.61793995,0
+VXF.US,D,20110822,000000,41.2486,41.2486,39.7715,40.0371,186285.07240609,0
+VXF.US,D,20110823,000000,40.1684,41.7211,39.9078,41.7211,136562.80730956,0
+VXF.US,D,20110824,000000,41.5072,42.3726,41.3868,42.3318,130622.23420803,0
+VXF.US,D,20110825,000000,42.5865,42.8968,41.2665,41.3521,263998.1035024,0
+VXF.US,D,20110826,000000,41.0268,42.5446,40.5781,42.3825,81428.779646528,0
+VXF.US,D,20110829,000000,42.8679,44.2605,42.8679,44.2605,164535.47713134,0
+VXF.US,D,20110830,000000,44.0139,44.716,43.6169,44.4137,134271.63010558,0
+VXF.US,D,20110831,000000,44.7002,45.2284,44.1601,44.5251,211146.20495435,0
+VXF.US,D,20110901,000000,44.6365,45.0085,43.608,43.7303,140046.3215754,0
+VXF.US,D,20110902,000000,42.8312,43.0927,42.1468,42.295,71999.665563058,0
+VXF.US,D,20110906,000000,40.622,42.1498,40.5781,42.0891,145325.37883654,0
+VXF.US,D,20110907,000000,43.0181,43.7572,42.7535,43.7303,66560.758729538,0
+VXF.US,D,20110908,000000,43.2211,43.9183,42.8779,43.051,55581.405397032,0
+VXF.US,D,20110909,000000,42.483,42.7854,41.4515,41.8355,65275.930091232,0
+VXF.US,D,20110912,000000,41.0935,42.0294,41.0606,42.0205,95949.957151768,0
+VXF.US,D,20110913,000000,42.2184,42.8272,41.9528,42.7088,67447.47145175,0
+VXF.US,D,20110914,000000,42.9744,43.987,42.286,43.4896,111269.37717564,0
+VXF.US,D,20110915,000000,43.8825,44.0984,43.3076,44.0476,75492.22791789,0
+VXF.US,D,20110916,000000,44.1332,44.3292,43.7144,44.0725,67875.747664518,0
+VXF.US,D,20110919,000000,43.1206,43.8168,42.8431,43.4717,113203.65753566,0
+VXF.US,D,20110920,000000,43.5911,44.0387,42.8679,42.8679,55242.604731062,0
+VXF.US,D,20110921,000000,42.9306,43.041,41.3521,41.3868,81884.200126303,0
+VXF.US,D,20110922,000000,40.1753,40.6667,39.2751,39.9257,276989.14862305,0
+VXF.US,D,20110923,000000,39.6382,40.4608,39.6382,40.3395,113703.31311723,0
+VXF.US,D,20110926,000000,40.6408,41.1979,39.7546,41.1193,214379.38875778,0
+VXF.US,D,20110927,000000,42.0981,42.8122,41.6117,41.8355,203066.26147542,0
+VXF.US,D,20110928,000000,42.0364,42.0424,40.3305,40.4339,150369.18578364,0
+VXF.US,D,20110929,000000,41.2137,41.4356,39.7973,40.787,96871.856886766,0
+VXF.US,D,20110930,000000,40.0918,40.5156,39.5685,39.5685,86329.82785603,0
+VXF.US,D,20111003,000000,39.3099,39.8819,37.6807,37.6807,126705.41701332,0
+VXF.US,D,20111004,000000,37.2669,39.4293,36.9148,39.4293,179302.96372608,0
+VXF.US,D,20111005,000000,39.6292,40.4519,39.0364,40.237,226168.04338437,0
+VXF.US,D,20111006,000000,40.0619,41.2416,39.9684,41.2059,130643.34641571,0
+VXF.US,D,20111007,000000,41.3789,41.4605,40.2191,40.4071,100839.94658583,0
+VXF.US,D,20111010,000000,41.2665,41.9767,41.1979,41.9767,76982.146573578,0
+VXF.US,D,20111011,000000,41.6276,42.286,41.6037,42.1149,71071.733768725,0
+VXF.US,D,20111012,000000,42.5676,43.1872,42.4571,42.663,118357.046894,0
+VXF.US,D,20111013,000000,42.3228,42.9117,42.0294,42.7695,51836.50189336,0
+VXF.US,D,20111014,000000,43.3444,43.6507,42.9495,43.5652,176585.52099577,0
+VXF.US,D,20111017,000000,43.3354,43.3444,42.2523,42.3577,287144.12051313,0
+VXF.US,D,20111018,000000,42.5208,43.7303,41.8066,43.4438,82810.121234191,0
+VXF.US,D,20111019,000000,43.3613,43.5752,42.5109,42.673,65421.704858488,0
+VXF.US,D,20111020,000000,42.7008,42.86,41.8066,42.8023,97529.351354256,0
+VXF.US,D,20111021,000000,43.2827,43.7741,43.1872,43.7144,54500.661432885,0
+VXF.US,D,20111024,000000,43.7831,45.1358,43.7831,45.0513,150439.5598092,0
+VXF.US,D,20111025,000000,44.8265,44.8265,43.79,43.8656,60980.098501652,0
+VXF.US,D,20111026,000000,44.6455,44.7509,43.4438,44.5121,84228.660521084,0
+VXF.US,D,20111027,000000,46.1603,46.8796,45.5457,46.5104,174782.9405979,0
+VXF.US,D,20111028,000000,46.4498,46.7662,46.22,46.4577,60536.742140546,0
+VXF.US,D,20111031,000000,45.5487,46.0459,45.2671,45.2671,43066.892963825,0
+VXF.US,D,20111101,000000,43.2986,44.5191,43.1723,43.7572,82850.334963089,0
+VXF.US,D,20111102,000000,44.5271,45.0085,44.1163,44.8265,61427.476235647,0
+VXF.US,D,20111103,000000,45.2234,45.857,44.2705,45.7744,53735.595240591,0
+VXF.US,D,20111104,000000,45.2452,45.7774,45.0045,45.7237,31599.948168424,0
+VXF.US,D,20111107,000000,45.7207,45.8729,44.8026,45.5814,48810.41879375,0
+VXF.US,D,20111108,000000,45.9803,46.2101,45.102,46.1315,32966.20960775,0
+VXF.US,D,20111109,000000,44.9389,45.0851,44.0814,44.166,80931.134751409,0
+VXF.US,D,20111110,000000,44.7012,44.8026,44.0297,44.346,73568.000990098,0
+VXF.US,D,20111111,000000,45.0343,45.5546,44.9229,45.3766,57911.790986698,0
+VXF.US,D,20111114,000000,45.2234,45.3676,44.6733,44.9229,133443.22729026,0
+VXF.US,D,20111115,000000,44.7062,45.5546,44.4853,45.3258,71873.997660249,0
+VXF.US,D,20111116,000000,44.7688,45.6511,44.5858,44.5858,66117.402368433,0
+VXF.US,D,20111117,000000,44.7062,44.7947,43.6507,43.9094,74952.358607428,0
+VXF.US,D,20111118,000000,44.0059,44.1421,43.6239,43.8248,147609.51863797,0
+VXF.US,D,20111121,000000,43.0937,43.1972,42.5516,43.0271,110471.134657,0
+VXF.US,D,20111122,000000,42.853,43.1365,42.483,42.7535,78013.628719825,0
+VXF.US,D,20111123,000000,42.1995,42.3318,41.4973,41.533,66904.58611162,0
+VXF.US,D,20111125,000000,41.2486,41.8683,41.1979,41.2486,35127.697536043,0
+VXF.US,D,20111128,000000,42.7437,43.0271,42.483,42.8968,83715.935477629,0
+VXF.US,D,20111129,000000,42.9306,43.1206,42.6043,42.8431,79000.875764282,0
+VXF.US,D,20111130,000000,44.3352,45.0065,44.2565,45.0065,74906.112819195,0
+VXF.US,D,20111201,000000,44.8524,45.3526,44.6823,44.8354,44342.673513129,0
+VXF.US,D,20111202,000000,45.2919,45.6262,44.9309,44.9727,68279.895639948,0
+VXF.US,D,20111205,000000,45.7476,45.9803,45.3258,45.6084,132224.75130464,0
+VXF.US,D,20111206,000000,45.5556,45.7496,45.1846,45.479,89714.818486059,0
+VXF.US,D,20111207,000000,45.1229,45.5457,44.6355,45.47,159544.95337505,0
+VXF.US,D,20111208,000000,45.115,45.1328,44.0924,44.0924,148285.10928347,0
+VXF.US,D,20111209,000000,44.3332,45.3746,44.1004,45.1945,156288.64667749,0
+VXF.US,D,20111212,000000,44.5938,44.5938,44.0814,44.4953,91559.623299277,0
+VXF.US,D,20111213,000000,44.9389,45.0264,43.4896,43.6786,110510.34304268,0
+VXF.US,D,20111214,000000,43.2827,43.5065,42.853,42.9744,61504.887663777,0
+VXF.US,D,20111215,000000,43.5245,43.5384,43.061,43.3861,100751.47638225,0
+VXF.US,D,20111216,000000,43.6846,44.2118,43.5105,43.788,82879.489916541,0
+VXF.US,D,20111219,000000,43.9959,44.175,42.9117,43.0013,90493.959483467,0
+VXF.US,D,20111220,000000,43.798,44.6016,43.798,44.544,139273.21263733,0
+VXF.US,D,20111221,000000,44.5032,44.7767,43.9442,44.6643,79410.050455825,0
+VXF.US,D,20111222,000000,44.7957,45.2035,44.7589,45.1229,112979.46599705,0
+VXF.US,D,20111223,000000,45.2969,45.5556,44.9946,45.2821,37940.647872492,0
+VXF.US,D,20111227,000000,45.2452,45.6093,45.0722,45.4343,122950.46007743,0
+VXF.US,D,20111228,000000,45.3935,45.3935,44.5768,44.6355,80764.24777648,0
+VXF.US,D,20111229,000000,44.7002,45.2284,44.1004,45.1487,109436.6364811,0
+VXF.US,D,20111230,000000,45.1865,45.3338,44.9866,44.9866,148570.62675865,0
+VXF.US,D,20120103,000000,45.9305,46.1216,45.4531,45.6093,141717.20201112,0
+VXF.US,D,20120104,000000,45.291,45.5556,45.106,45.4163,76006.96364779,0
+VXF.US,D,20120105,000000,45.1487,45.8768,44.8981,45.7843,64629.494399189,0
+VXF.US,D,20120106,000000,45.7316,46.0102,45.4034,45.7237,70213.170656742,0
+VXF.US,D,20120109,000000,45.9057,46.0012,45.5556,45.9584,82465.288508886,0
+VXF.US,D,20120110,000000,46.5383,46.6428,46.4319,46.601,203817.2528626,0
+VXF.US,D,20120111,000000,46.4239,46.8239,46.3991,46.7532,78144.323338745,0
+VXF.US,D,20120112,000000,46.8776,47.0078,46.4597,46.9899,76536.779526028,0
+VXF.US,D,20120113,000000,46.6328,46.7432,46.2967,46.6696,53051.961849317,0
+VXF.US,D,20120117,000000,47.1182,47.2267,46.6696,46.779,76496.56579713,0
+VXF.US,D,20120118,000000,46.8049,47.5619,46.6955,47.5619,65180.422485098,0
+VXF.US,D,20120119,000000,47.7359,47.9945,47.6235,47.8513,109654.79596037,0
+VXF.US,D,20120120,000000,47.8145,47.8931,47.7021,47.8593,69729.600566738,0
+VXF.US,D,20120123,000000,47.9428,48.2143,47.536,47.8513,74397.409148629,0
+VXF.US,D,20120124,000000,47.5957,48.1179,47.3639,48.0741,153371.14064591,0
+VXF.US,D,20120125,000000,48.0741,48.7535,47.91,48.6451,66270.214538247,0
+VXF.US,D,20120126,000000,49.044,49.044,48.2323,48.4084,94193.622542127,0
+VXF.US,D,20120127,000000,48.2143,48.8391,48.2143,48.7615,42882.915154114,0
+VXF.US,D,20120130,000000,48.3626,48.5774,48.0294,48.4571,107113.28829399,0
+VXF.US,D,20120131,000000,48.849,48.8579,48.2084,48.4024,133650.32799409,0
+VXF.US,D,20120201,000000,48.8549,49.4816,48.8231,49.402,134876.8467255,0
+VXF.US,D,20120202,000000,49.5323,49.782,49.41,49.5502,133761.92109179,0
+VXF.US,D,20120203,000000,50.2704,50.6355,50.1381,50.5489,580993.88032009,0
+VXF.US,D,20120206,000000,50.34,50.5131,50.2525,50.4335,176104.96693543,0
+VXF.US,D,20120207,000000,50.347,50.5986,50.157,50.4614,83909.966719564,0
+VXF.US,D,20120208,000000,50.5131,50.8274,50.1918,50.5808,196935.67850484,0
+VXF.US,D,20120209,000000,50.7996,50.7996,50.1918,50.5887,138852.97917033,0
+VXF.US,D,20120210,000000,50.1749,50.2088,49.8785,50.0426,72091.151796302,0
+VXF.US,D,20120213,000000,50.4882,50.6962,50.1918,50.5409,114256.25188958,0
+VXF.US,D,20120214,000000,50.3639,50.4524,50.1231,50.4097,89220.189620608,0
+VXF.US,D,20120215,000000,50.6882,50.7637,50.0784,50.1749,100865.08016639,0
+VXF.US,D,20120216,000000,50.3052,51.085,50.2704,51.0751,80362.110487495,0
+VXF.US,D,20120217,000000,51.3357,51.3357,50.9388,51.0135,295337.6677762,0
+VXF.US,D,20120221,000000,51.2004,51.2253,50.5221,50.7469,178181.00068982,0
+VXF.US,D,20120222,000000,50.6076,50.7996,50.331,50.4713,153365.10858657,0
+VXF.US,D,20120223,000000,50.5648,51.0413,50.2615,51.0135,211841.9024643,0
+VXF.US,D,20120224,000000,50.9646,51.2412,50.9219,51.0135,186840.02186488,0
+VXF.US,D,20120227,000000,50.6962,51.2004,50.3132,51.0135,358656.19461329,0
+VXF.US,D,20120228,000000,50.9975,51.2164,50.6355,50.9031,194221.2518042,0
+VXF.US,D,20120229,000000,50.9348,51.2114,50.4037,50.4206,72268.092203454,0
+VXF.US,D,20120301,000000,50.5409,51.085,50.532,50.7807,185696.94662095,0
+VXF.US,D,20120302,000000,50.8135,50.8652,50.0645,50.2743,137740.06422306,0
+VXF.US,D,20120305,000000,50.1481,50.1481,49.7551,50.0426,393561.71129718,0
+VXF.US,D,20120306,000000,49.4925,49.5184,48.8659,49.0558,293271.68745404,0
+VXF.US,D,20120307,000000,49.2578,49.6397,49.1454,49.5612,148110.17956276,0
+VXF.US,D,20120308,000000,49.9342,50.3252,49.6477,50.2276,90749.316661973,0
+VXF.US,D,20120309,000000,50.2276,50.9656,50.159,50.7667,122219.5755547,0
+VXF.US,D,20120312,000000,50.8095,50.9558,50.354,50.5409,88346.546360289,0
+VXF.US,D,20120313,000000,50.8354,51.5884,50.7996,51.5884,142391.78731339,0
+VXF.US,D,20120314,000000,51.5367,51.6579,51.0662,51.2412,147032.45162828,0
+VXF.US,D,20120315,000000,51.2412,51.6839,51.093,51.6659,110587.75447081,0
+VXF.US,D,20120316,000000,51.7146,51.7644,51.5088,51.6072,91897.418622024,0
+VXF.US,D,20120319,000000,51.5297,52.222,51.4491,51.9375,82846.3135902,0
+VXF.US,D,20120320,000000,51.4163,51.6122,51.2849,51.466,90670.899890621,0
+VXF.US,D,20120321,000000,51.5784,51.7117,51.3188,51.466,114035.07638064,0
+VXF.US,D,20120322,000000,50.9915,51.2024,50.6463,50.9746,92227.171198992,0
+VXF.US,D,20120323,000000,51.0085,51.3745,50.6732,51.3228,116691.19317438,0
+VXF.US,D,20120326,000000,51.8708,52.2001,51.8082,52.1553,101648.24253668,0
+VXF.US,D,20120327,000000,52.216,52.2697,51.8798,51.8798,158134.45683393,0
+VXF.US,D,20120328,000000,51.9147,51.9902,51.2114,51.6002,133402.00821814,0
+VXF.US,D,20120329,000000,51.2889,51.6262,50.9348,51.4988,225947.87321865,0
+VXF.US,D,20120330,000000,51.8798,51.8798,51.3386,51.5088,196551.63739387,0
+VXF.US,D,20120402,000000,51.46,52.1633,51.2979,51.9982,135089.97948866,0
+VXF.US,D,20120403,000000,51.9057,52.1394,51.6002,51.8798,93065.627446525,0
+VXF.US,D,20120404,000000,51.3656,51.3745,50.8135,51.097,102398.22858064,0
+VXF.US,D,20120405,000000,51.0691,51.2282,50.8891,50.9498,72873.308823377,0
+VXF.US,D,20120409,000000,50.1083,50.4206,49.9183,50.2743,117183.81135339,0
+VXF.US,D,20120410,000000,50.1858,50.2743,48.9336,49.0041,254782.12218208,0
+VXF.US,D,20120411,000000,49.5264,49.7591,49.421,49.6756,97841.007753219,0
+VXF.US,D,20120412,000000,49.6914,50.6295,49.6914,50.4922,85533.59602384,0
+VXF.US,D,20120413,000000,50.3579,50.4126,49.8725,49.8825,119136.18789141,0
+VXF.US,D,20120416,000000,50.1789,50.2465,49.5353,49.8397,177994.00685045,0
+VXF.US,D,20120417,000000,50.2823,50.8572,50.2823,50.6116,112397.37227125,0
+VXF.US,D,20120418,000000,50.3937,50.5588,50.2127,50.3679,80680.804289016,0
+VXF.US,D,20120419,000000,50.4037,50.8572,49.9083,50.2127,66070.151236977,0
+VXF.US,D,20120420,000000,50.5519,50.718,50.3082,50.3579,56587.753962716,0
+VXF.US,D,20120423,000000,49.6836,49.7681,49.2389,49.7591,127786.16097747,0
+VXF.US,D,20120424,000000,49.8208,50.0894,49.6119,49.8725,98589.988453954,0
+VXF.US,D,20120425,000000,50.4654,50.7847,50.343,50.725,426269.54769676,0
+VXF.US,D,20120426,000000,50.5678,51.2541,50.535,51.1387,75210.731815601,0
+VXF.US,D,20120427,000000,51.3069,51.5904,50.8722,51.4988,97799.788681098,0
+VXF.US,D,20120430,000000,51.4441,51.4511,50.9656,51.0612,105764.11768944,0
+VXF.US,D,20120501,000000,51.087,51.8708,51.0174,51.1656,76404.074220663,0
+VXF.US,D,20120502,000000,50.7757,51.3745,50.7588,51.2799,120088.24792307,0
+VXF.US,D,20120503,000000,51.2541,51.4013,50.3857,50.5261,145550.57571838,0
+VXF.US,D,20120504,000000,50.2127,50.2555,49.6119,49.7263,110661.14452605,0
+VXF.US,D,20120507,000000,49.4767,49.96,49.4298,49.7591,189503.17606118,0
+VXF.US,D,20120508,000000,49.4767,49.7014,48.7913,49.6477,106392.45720348,0
+VXF.US,D,20120509,000000,49.038,49.6299,48.8251,49.414,128517.0455002,0
+VXF.US,D,20120510,000000,49.8586,49.8586,49.3543,49.5105,100866.0855096,0
+VXF.US,D,20120511,000000,49.215,49.9083,49.1007,49.5692,95702.642719042,0
+VXF.US,D,20120514,000000,49.0111,49.2479,48.7207,48.8908,104420.97914423,0
+VXF.US,D,20120515,000000,48.8331,49.1454,48.5376,48.675,89899.801638992,0
+VXF.US,D,20120516,000000,48.8579,49.1185,48.2442,48.275,210067.47167665,0
+VXF.US,D,20120517,000000,48.275,48.4094,47.0665,47.1023,294531.38251179,0
+VXF.US,D,20120518,000000,47.1212,47.2714,46.418,46.4986,153595.33218451,0
+VXF.US,D,20120521,000000,46.5573,47.6335,46.409,47.5887,93642.694456218,0
+VXF.US,D,20120522,000000,47.7389,48.0512,47.2714,47.538,91791.857583665,0
+VXF.US,D,20120523,000000,46.9929,47.8613,46.7562,47.8265,117967.97906691,0
+VXF.US,D,20120524,000000,47.896,47.9896,47.4008,47.8692,54151.80733469,0
+VXF.US,D,20120525,000000,47.9299,48.1378,47.7201,47.8862,76495.560453907,0
+VXF.US,D,20120529,000000,48.2084,48.665,48.0672,48.5118,80086.646444541,0
+VXF.US,D,20120530,000000,48.1219,48.1219,47.4962,47.6076,102951.167353,0
+VXF.US,D,20120531,000000,47.538,47.6951,46.8716,47.4773,248010.13023559,0
+VXF.US,D,20120601,000000,46.6348,46.984,45.9784,46.0211,183364.55034484,0
+VXF.US,D,20120604,000000,46.0619,46.2638,45.3069,45.7963,119167.35353131,0
+VXF.US,D,20120605,000000,45.5178,46.4439,45.4462,46.4011,90981.550946362,0
+VXF.US,D,20120606,000000,46.788,47.529,46.788,47.4515,81044.738535547,0
+VXF.US,D,20120607,000000,48.1826,48.3,47.2027,47.2346,91109.229535614,0
+VXF.US,D,20120608,000000,47.149,47.7041,46.788,47.6166,102136.8393428,0
+VXF.US,D,20120611,000000,47.8782,48.0672,46.6448,46.6448,55238.583358171,0
+VXF.US,D,20120612,000000,46.8347,47.2207,46.5671,47.2207,441298.42352934,0
+VXF.US,D,20120613,000000,47.0565,47.2983,46.4538,46.6278,86834.510153706,0
+VXF.US,D,20120614,000000,46.7562,47.2027,46.5573,47.0268,57063.28130694,0
+VXF.US,D,20120615,000000,47.2525,47.6076,47.0406,47.5549,106324.09386435,0
+VXF.US,D,20120618,000000,47.3381,47.9379,47.0924,47.8175,53954.760063088,0
+VXF.US,D,20120619,000000,48.1298,48.7485,47.9896,48.5208,86443.431640168,0
+VXF.US,D,20120620,000000,48.5804,48.7644,48.1298,48.4173,67642.508036907,0
+VXF.US,D,20120621,000000,48.4511,48.5038,47.1849,47.2117,67722.935494704,0
+VXF.US,D,20120622,000000,47.5052,47.7568,47.2883,47.5887,198312.99871962,0
+VXF.US,D,20120625,000000,46.9044,47.0268,46.61,46.782,431691.3636955,0
+VXF.US,D,20120626,000000,46.8796,47.2624,46.6278,47.1023,107379.70424794,0
+VXF.US,D,20120627,000000,47.2267,47.6265,47.0745,47.5649,107844.17281671,0
+VXF.US,D,20120628,000000,47.2624,47.6335,46.7721,47.6335,300024.57787932,0
+VXF.US,D,20120629,000000,48.7385,48.9693,48.3745,48.9693,78770.652166338,0
+VXF.US,D,20120702,000000,49.1892,49.3543,48.4024,49.3264,127706.73886289,0
+VXF.US,D,20120703,000000,49.4667,49.9949,49.3264,49.9432,65742.409346454,0
+VXF.US,D,20120705,000000,49.9432,50.0993,49.6397,49.9183,260197.90612149,0
+VXF.US,D,20120706,000000,49.405,49.4767,49.1096,49.3344,63796.064867768,0
+VXF.US,D,20120709,000000,49.2389,49.3264,48.9693,49.1712,52374.360517378,0
+VXF.US,D,20120710,000000,49.4767,49.5452,48.3924,48.5804,89019.120976116,0
+VXF.US,D,20120711,000000,48.6053,48.7565,48.1378,48.3924,35345.857015317,0
+VXF.US,D,20120712,000000,48.0423,48.4511,47.6265,48.2442,39106.846010547,0
+VXF.US,D,20120713,000000,48.4173,49.038,48.4173,48.9096,69389.794557546,0
+VXF.US,D,20120716,000000,48.8828,48.9435,48.4939,48.7018,147125.94854797,0
+VXF.US,D,20120717,000000,48.9096,49.0558,48.281,48.9336,76398.042161328,0
+VXF.US,D,20120718,000000,48.8739,49.4478,48.8172,49.2578,103558.39465936,0
+VXF.US,D,20120719,000000,49.4925,49.4925,49.1007,49.2389,314770.95226639,0
+VXF.US,D,20120720,000000,48.9773,49.1285,48.6053,48.658,127318.67637902,0
+VXF.US,D,20120723,000000,47.8613,48.1298,47.5807,48.0075,79314.54284969,0
+VXF.US,D,20120724,000000,48.1219,48.1219,47.0665,47.357,53737.605927036,0
+VXF.US,D,20120725,000000,47.5549,47.7469,47.2426,47.4595,87531.213006872,0
+VXF.US,D,20120726,000000,47.9807,48.2681,47.6852,48.0234,126429.95297037,0
+VXF.US,D,20120727,000000,48.2591,49.2578,48.1478,49.1285,181769.07065079,0
+VXF.US,D,20120730,000000,49.1285,49.2817,48.7724,48.9256,49843.911626441,0
+VXF.US,D,20120731,000000,48.7824,49.0738,48.5983,48.6143,61260.589260718,0
+VXF.US,D,20120801,000000,48.7644,48.7724,48.0423,48.0672,50200.808470414,0
+VXF.US,D,20120802,000000,47.6414,48.5208,47.3052,47.8364,105533.8940915,0
+VXF.US,D,20120803,000000,48.4681,48.9773,48.4681,48.8331,53110.27175622,0
+VXF.US,D,20120806,000000,48.8579,49.3623,48.8172,49.1892,110941.63528512,0
+VXF.US,D,20120807,000000,49.5184,49.8994,49.3443,49.6209,111785.11824876,0
+VXF.US,D,20120808,000000,49.4478,49.7263,49.223,49.6397,44393.946017475,0
+VXF.US,D,20120809,000000,49.5612,49.8905,49.5353,49.7751,47783.963363616,0
+VXF.US,D,20120810,000000,49.5692,49.8108,49.4767,49.8108,117379.85328177,0
+VXF.US,D,20120813,000000,49.6299,49.7363,49.2578,49.6756,40399.717394633,0
+VXF.US,D,20120814,000000,49.8905,50.0466,49.4298,49.5522,54098.5241439,0
+VXF.US,D,20120815,000000,49.6119,49.9272,49.5005,49.8994,60790.088632607,0
+VXF.US,D,20120816,000000,49.8994,50.4991,49.8019,50.4126,91124.309683951,0
+VXF.US,D,20120817,000000,50.5161,50.7508,50.4126,50.7339,66806.062475819,0
+VXF.US,D,20120820,000000,50.5768,50.6822,50.3252,50.5588,65224.657586886,0
+VXF.US,D,20120821,000000,50.7757,51.1477,50.4743,50.5848,97852.066528666,0
+VXF.US,D,20120822,000000,50.4206,50.6016,50.2465,50.4743,131415.45001056,0
+VXF.US,D,20120823,000000,50.4206,50.4206,49.9949,50.159,49738.350588082,0
+VXF.US,D,20120824,000000,50.1172,50.4126,49.9083,50.2903,106773.48228479,0
+VXF.US,D,20120827,000000,50.5161,50.535,50.159,50.2992,68366.35515708,0
+VXF.US,D,20120828,000000,50.2127,50.5678,50.2127,50.4743,38900.750649942,0
+VXF.US,D,20120829,000000,50.5678,50.718,50.3579,50.5926,36481.894856699,0
+VXF.US,D,20120830,000000,50.3679,50.4206,50.0466,50.2038,48675.70280194,0
+VXF.US,D,20120831,000000,50.6016,50.6016,49.9949,50.4286,58140.003898197,0
+VXF.US,D,20120904,000000,50.4991,50.9915,50.0993,50.8891,108177.94676657,0
+VXF.US,D,20120905,000000,50.9159,50.9746,50.6732,50.8722,41634.278871816,0
+VXF.US,D,20120906,000000,51.097,51.9812,51.079,51.8629,88596.876822682,0
+VXF.US,D,20120907,000000,51.8977,52.2955,51.8887,52.1811,84684.081000859,0
+VXF.US,D,20120910,000000,52.0329,52.234,51.9147,51.9742,75934.578935773,0
+VXF.US,D,20120911,000000,51.9902,52.2438,51.9147,52.0708,93400.406739604,0
+VXF.US,D,20120912,000000,52.2438,52.3463,51.9902,52.2955,39402.416917951,0
+VXF.US,D,20120913,000000,52.2787,53.1629,52.0877,52.9123,99374.156167474,0
+VXF.US,D,20120914,000000,53.1629,53.7101,52.9053,53.5032,120893.52784427,0
+VXF.US,D,20120917,000000,53.3539,53.3629,52.9301,53.0595,73850.50243561,0
+VXF.US,D,20120918,000000,53.0257,53.0257,52.6975,52.8794,54770.093416505,0
+VXF.US,D,20120919,000000,53.0495,53.0943,52.7979,52.9541,71049.616217831,0
+VXF.US,D,20120920,000000,52.6547,52.6547,52.2867,52.5701,71699.067939541,0
+VXF.US,D,20120921,000000,52.964,53.0257,52.6457,52.6457,45232.402265008,0
+VXF.US,D,20120924,000000,52.4686,52.6626,52.3294,52.4359,84720.273356868,0
+VXF.US,D,20120925,000000,52.6178,52.6626,51.6351,51.653,78788.748344343,0
+VXF.US,D,20120926,000000,51.6351,51.7306,51.097,51.3308,66221.958063568,0
+VXF.US,D,20120927,000000,51.4988,52.0151,51.4013,51.8887,90772.439556089,0
+VXF.US,D,20120928,000000,51.6461,51.8718,51.4282,51.6988,47895.55646131,0
+VXF.US,D,20121001,000000,51.9484,52.1215,51.47,51.6978,80381.212008722,0
+VXF.US,D,20121002,000000,51.8708,51.8798,51.5734,51.8271,148381.62223282,0
+VXF.US,D,20121003,000000,51.9484,52.1136,51.5475,51.8629,230268.83838879,0
+VXF.US,D,20121004,000000,52.0956,52.2787,51.7733,52.2787,212417.96413076,0
+VXF.US,D,20121005,000000,52.5601,52.779,52.1215,52.225,104126.41358005,0
+VXF.US,D,20121008,000000,51.9235,52.1304,51.8977,51.9982,63366.783311777,0
+VXF.US,D,20121009,000000,51.9385,51.9902,51.3556,51.4441,76137.65826671,0
+VXF.US,D,20121010,000000,51.46,51.47,51.087,51.2541,68212.537644043,0
+VXF.US,D,20121011,000000,51.5167,51.8171,51.3745,51.4362,63042.057450922,0
+VXF.US,D,20121012,000000,51.4441,51.5635,50.9915,51.1238,49750.414706752,0
+VXF.US,D,20121015,000000,51.2282,51.47,50.9598,51.4362,175395.19462038,0
+VXF.US,D,20121016,000000,51.6878,52.024,51.6699,51.9902,52873.010755719,0
+VXF.US,D,20121017,000000,52.0061,52.4359,51.9484,52.3642,76027.07051224,0
+VXF.US,D,20121018,000000,52.3214,52.4686,52.1136,52.225,46490.086636308,0
+VXF.US,D,20121019,000000,51.9385,51.9484,51.1944,51.3835,85687.413536877,0
+VXF.US,D,20121022,000000,51.3386,51.4362,50.9816,51.1944,54083.443995563,0
+VXF.US,D,20121023,000000,50.7667,51.0174,50.343,50.907,79739.803032792,0
+VXF.US,D,20121024,000000,51.104,51.2362,50.718,50.7847,47017.891828101,0
+VXF.US,D,20121025,000000,51.1238,51.2889,50.5926,50.8811,76069.294927583,0
+VXF.US,D,20121026,000000,51.079,51.097,50.3579,50.718,66624.095352553,0
+VXF.US,D,20121031,000000,50.5848,51.0612,50.5848,50.9746,109301.92048929,0
+VXF.US,D,20121101,000000,51.087,51.9147,50.9816,51.9147,67094.595980666,0
+VXF.US,D,20121102,000000,52.0329,52.0956,51.2204,51.2204,143540.89461667,0
+VXF.US,D,20121105,000000,51.2024,51.4988,51.0273,51.46,123721.55832905,0
+VXF.US,D,20121106,000000,51.6162,52.0061,51.5824,51.9484,51602.256922527,0
+VXF.US,D,20121107,000000,51.2541,51.3069,50.5678,50.8304,124547.95045792,0
+VXF.US,D,20121108,000000,50.7429,50.8722,50.0993,50.1083,140026.21471095,0
+VXF.US,D,20121109,000000,49.8108,50.5439,49.7014,50.1421,94360.509517056,0
+VXF.US,D,20121112,000000,50.3252,50.3857,50.0127,50.1083,67928.025512087,0
+VXF.US,D,20121113,000000,49.8994,50.335,49.8108,49.8645,74042.5229911,0
+VXF.US,D,20121114,000000,49.9521,50.0386,48.9096,49.028,77098.766387384,0
+VXF.US,D,20121115,000000,48.8908,49.1554,48.4432,48.7485,323242.97960208,0
+VXF.US,D,20121116,000000,48.8828,49.223,48.4681,49.1712,72123.32277942,0
+VXF.US,D,20121119,000000,49.7014,50.1251,49.6397,50.1172,142063.04007965,0
+VXF.US,D,20121120,000000,50.0824,50.3679,49.8586,50.335,141333.16090015,0
+VXF.US,D,20121121,000000,50.4206,50.5588,50.2823,50.5588,43644.96531674,0
+VXF.US,D,20121123,000000,50.7667,51.087,50.7588,51.0691,49521.196452031,0
+VXF.US,D,20121126,000000,50.9816,51.1944,50.8394,51.1238,49239.700349741,0
+VXF.US,D,20121127,000000,51.1387,51.3556,51.0363,51.079,70118.668393831,0
+VXF.US,D,20121128,000000,50.8394,51.4013,50.5071,51.4013,52198.425453447,0
+VXF.US,D,20121129,000000,51.7733,51.9325,51.4988,51.855,149911.75461741,0
+VXF.US,D,20121130,000000,51.9912,51.9912,51.6888,51.8281,47384.842104299,0
+VXF.US,D,20121203,000000,52.0956,52.1911,51.7146,51.7833,135898.27543951,0
+VXF.US,D,20121204,000000,51.7574,51.8629,51.4441,51.7983,245797.36980294,0
+VXF.US,D,20121205,000000,51.9147,51.9982,51.4203,51.8082,153943.18093948,0
+VXF.US,D,20121206,000000,51.7913,52.0329,51.6789,51.9812,224723.3651737,0
+VXF.US,D,20121207,000000,52.0956,52.1911,51.845,52.024,170285.03502061,0
+VXF.US,D,20121210,000000,51.9902,52.3045,51.855,52.2697,105726.91999021,0
+VXF.US,D,20121211,000000,52.4886,52.6975,52.4359,52.59,181403.12571781,0
+VXF.US,D,20121212,000000,52.7462,52.9053,52.399,52.5104,279341.65176361,0
+VXF.US,D,20121213,000000,52.5104,52.6626,52.0529,52.1633,145219.81779819,0
+VXF.US,D,20121214,000000,52.1136,52.2955,51.9564,52.0708,160564.37140263,0
+VXF.US,D,20121217,000000,52.225,52.6457,52.1394,52.6079,131234.48823051,0
+VXF.US,D,20121218,000000,52.8079,53.3818,52.7153,53.3629,387211.96350411,0
+VXF.US,D,20121219,000000,53.4435,53.6234,53.3121,53.3718,94333.365250049,0
+VXF.US,D,20121220,000000,53.4683,53.6831,53.2843,53.6831,148494.22067374,0
+VXF.US,D,20121221,000000,52.9123,53.3191,52.779,53.2843,221186.56771708,0
+VXF.US,D,20121224,000000,53.15,53.1849,52.9401,53.1152,81988.755821439,0
+VXF.US,D,20121226,000000,53.2734,53.344,52.7203,52.7352,383715.37977638,0
+VXF.US,D,20121227,000000,52.9311,52.9471,52.1434,52.7442,155884.49870206,0
+VXF.US,D,20121228,000000,52.4109,52.7969,52.3145,52.3652,185081.6765688,0
+VXF.US,D,20121231,000000,52.401,53.4166,52.2955,53.3629,324132.70835396,0
+VXF.US,D,20130102,000000,54.8002,54.8818,54.4034,54.8092,350740.12207963,0
+VXF.US,D,20130103,000000,54.8639,55.1523,54.6848,54.7714,306207.43869746,0
+VXF.US,D,20130104,000000,55.0817,55.3294,54.838,55.2159,175441.44040862,0
+VXF.US,D,20130107,000000,55.0568,55.1454,54.9156,55.0478,222650.34744898,0
+VXF.US,D,20130108,000000,55.0568,55.1275,54.7385,54.9763,124065.38571113,0
+VXF.US,D,20130109,000000,55.207,55.3851,55.1275,55.3373,154568.50442385,0
+VXF.US,D,20130110,000000,55.6397,55.7521,55.1702,55.4686,215389.75869636,0
+VXF.US,D,20130111,000000,55.4785,55.4955,55.2159,55.4348,164650.08625871,0
+VXF.US,D,20130114,000000,55.41,55.586,55.3045,55.4955,106975.55627251,0
+VXF.US,D,20130115,000000,55.2239,55.8048,55.1881,55.7581,169422.45053573,0
+VXF.US,D,20130116,000000,55.6756,55.7361,55.4955,55.5959,150915.08715343,0
+VXF.US,D,20130117,000000,55.7521,56.1679,55.7521,56.0356,266510.45621533,0
+VXF.US,D,20130118,000000,56.0873,56.1679,55.8913,56.1401,277714.00108645,0
+VXF.US,D,20130122,000000,56.1958,56.5846,56.0873,56.5688,255907.10124802,0
+VXF.US,D,20130123,000000,56.6045,56.7846,56.4314,56.5031,200351.83477478,0
+VXF.US,D,20130124,000000,56.5846,57.0323,56.5031,56.714,254319.66429976,0
+VXF.US,D,20130125,000000,57.0522,57.2441,56.8294,57.2252,372366.06013802,0
+VXF.US,D,20130128,000000,57.3516,57.3605,56.9179,57.1715,283338.89641612,0
+VXF.US,D,20130129,000000,57.1536,57.1974,56.9358,57.1367,165426.21122644,0
+VXF.US,D,20130130,000000,57.1805,57.1805,56.5896,56.705,141317.07540859,0
+VXF.US,D,20130131,000000,56.6315,57.0422,56.5399,56.9875,236980.50974196,0
+VXF.US,D,20130201,000000,57.2511,57.6311,57.1715,57.447,331717.01762421,0
+VXF.US,D,20130204,000000,57.1536,57.3516,56.7597,56.8572,257513.63971751,0
+VXF.US,D,20130205,000000,57.1805,57.471,56.9805,57.3605,111347.793947,0
+VXF.US,D,20130206,000000,57.1367,57.6122,57.068,57.5854,140494.70465262,0
+VXF.US,D,20130207,000000,57.5445,57.6689,57.0522,57.463,214422.61851635,0
+VXF.US,D,20130208,000000,57.6042,57.8688,57.5674,57.843,183489.21290442,0
+VXF.US,D,20130211,000000,57.9047,57.9047,57.5854,57.7813,158578.81853826,0
+VXF.US,D,20130212,000000,57.7733,58.019,57.7733,57.9325,122715.20976337,0
+VXF.US,D,20130213,000000,58.0001,58.196,57.8688,58.1254,143252.36111182,0
+VXF.US,D,20130214,000000,57.9742,58.3025,57.8947,58.223,104483.31042402,0
+VXF.US,D,20130215,000000,58.2657,58.3721,58.0548,58.1593,133782.02795623,0
+VXF.US,D,20130219,000000,58.2577,58.5998,58.2408,58.5641,369295.74193662,0
+VXF.US,D,20130220,000000,58.6387,58.6556,57.5355,57.5355,224126.19129955,0
+VXF.US,D,20130221,000000,57.4291,57.5355,56.6672,56.9626,181907.80801549,0
+VXF.US,D,20130222,000000,57.2869,57.5854,57.2162,57.5854,121446.46661662,0
+VXF.US,D,20130225,000000,57.8857,57.9325,56.4225,56.4225,273564.94960735,0
+VXF.US,D,20130226,000000,56.6672,56.8383,56.2285,56.7239,110256.99655062,0
+VXF.US,D,20130227,000000,56.7597,57.7136,56.7239,57.456,106670.93727611,0
+VXF.US,D,20130228,000000,57.466,57.8817,57.4142,57.458,154266.90145712,0
+VXF.US,D,20130301,000000,57.0979,57.6639,56.7359,57.6062,279306.46475082,0
+VXF.US,D,20130304,000000,57.4908,57.8061,57.2611,57.7813,224521.29118598,0
+VXF.US,D,20130305,000000,58.0757,58.5581,58.012,58.4974,167683.20676088,0
+VXF.US,D,20130306,000000,58.6675,58.763,58.4816,58.6595,120142.5364571,0
+VXF.US,D,20130307,000000,58.6595,58.9142,58.6595,58.9053,158035.93319812,0
+VXF.US,D,20130308,000000,59.3041,59.4335,58.8874,59.3827,293533.07669188,0
+VXF.US,D,20130311,000000,59.2723,59.4573,59.1927,59.4394,156175.04289335,0
+VXF.US,D,20130312,000000,59.3688,59.501,59.1659,59.3598,136897.58660265,0
+VXF.US,D,20130313,000000,59.3877,59.6543,59.2027,59.5379,323233.93151308,0
+VXF.US,D,20130314,000000,59.7119,60.0541,59.6284,60.0541,237639.00955266,0
+VXF.US,D,20130315,000000,59.895,60.0074,59.7338,59.9198,122752.4074626,0
+VXF.US,D,20130318,000000,59.3877,59.8721,58.8734,59.6284,390824.16170241,0
+VXF.US,D,20130319,000000,59.7746,59.882,58.9451,59.4115,185667.79166749,0
+VXF.US,D,20130320,000000,59.8144,60.0491,59.7249,60.0074,124902.83661545,0
+VXF.US,D,20130321,000000,59.5677,59.9298,59.3141,59.5677,201863.87098135,0
+VXF.US,D,20130322,000000,59.6901,59.8144,59.5597,59.6901,106834.80822136,0
+VXF.US,D,20130325,000000,59.895,60.1386,59.2951,59.6045,197904.8293713,0
+VXF.US,D,20130326,000000,59.9109,59.9636,59.6572,59.9567,193263.1597132,0
+VXF.US,D,20130327,000000,59.7428,60.0939,59.3558,60.0342,266755.75996161,0
+VXF.US,D,20130328,000000,60.1298,60.3505,59.9914,60.2222,176099.94021932,0
+VXF.US,D,20130401,000000,60.2133,60.3605,59.3728,59.5767,263043.02744105,0
+VXF.US,D,20130402,000000,59.876,60.0074,59.2325,59.3827,1409688.2451632,0
+VXF.US,D,20130403,000000,59.4335,59.4702,58.2338,58.4318,195014.46760672,0
+VXF.US,D,20130404,000000,58.5153,58.8227,58.3323,58.8227,254525.75966036,0
+VXF.US,D,20130405,000000,57.9692,58.7312,57.819,58.7312,158336.53082164,0
+VXF.US,D,20130408,000000,58.8227,59.2047,58.5243,59.2047,112552.1951275,0
+VXF.US,D,20130409,000000,59.2574,59.4613,58.9968,59.1778,97228.75373074,0
+VXF.US,D,20130410,000000,59.3628,60.1386,59.3628,60.0681,175526.89458253,0
+VXF.US,D,20130411,000000,59.9994,60.5096,59.876,60.2988,188696.89079678,0
+VXF.US,D,20130412,000000,60.0074,60.2133,59.7159,60.0869,948568.47465985,0
+VXF.US,D,20130415,000000,59.7508,59.7875,57.9155,58.0588,230468.90169007,0
+VXF.US,D,20130416,000000,58.5501,59.0883,58.3761,59.0545,166273.71556298,0
+VXF.US,D,20130417,000000,58.5681,58.6038,57.6251,58.0936,240696.25829217,0
+VXF.US,D,20130418,000000,58.2338,58.2865,57.4331,57.6808,356258.45102773,0
+VXF.US,D,20130419,000000,57.9354,58.4894,57.6808,58.4219,189847.00344327,0
+VXF.US,D,20130422,000000,58.5403,58.7889,57.7584,58.6675,229391.17375559,0
+VXF.US,D,20130423,000000,59.0465,59.4433,58.8576,59.4433,283871.72832402,0
+VXF.US,D,20130424,000000,59.4613,59.7686,59.2763,59.707,177423.9772433,0
+VXF.US,D,20130425,000000,59.9019,60.3147,59.8333,59.9825,211503.10179832,0
+VXF.US,D,20130426,000000,59.9994,60.0253,59.5508,59.7597,116173.44141481,0
+VXF.US,D,20130429,000000,59.9994,60.3147,59.9019,60.1854,155018.89818752,0
+VXF.US,D,20130430,000000,60.2401,60.627,59.9994,60.6181,120997.07819618,0
+VXF.US,D,20130501,000000,60.5366,60.5366,59.4433,59.4961,137186.12010749,0
+VXF.US,D,20130502,000000,59.7338,60.3087,59.7159,60.254,167407.74271791,0
+VXF.US,D,20130503,000000,60.8031,61.3561,60.7574,61.004,122069.77941456,0
+VXF.US,D,20130506,000000,61.0398,61.4487,61.0319,61.3651,241770.97019698,0
+VXF.US,D,20130507,000000,61.4905,61.8366,61.2447,61.8366,209741.74047257,0
+VXF.US,D,20130508,000000,61.6466,62.0713,61.6466,62.0614,163021.43023832,0
+VXF.US,D,20130509,000000,62.0366,62.1181,61.7113,61.8207,248158.9210325,0
+VXF.US,D,20130510,000000,61.949,62.319,61.8455,62.2633,128929.23622141,0
+VXF.US,D,20130513,000000,62.1638,62.3469,61.9589,62.1638,129607.84289657,0
+VXF.US,D,20130514,000000,62.2733,62.9546,62.2733,62.9546,180214.81002886,0
+VXF.US,D,20130515,000000,62.8482,63.3326,62.7885,63.1317,181811.29506613,0
+VXF.US,D,20130516,000000,63.071,63.3068,62.7348,62.8761,166828.66502178,0
+VXF.US,D,20130517,000000,63.1317,63.5275,63.0879,63.5077,251258.39418735,0
+VXF.US,D,20130520,000000,63.3793,63.809,63.3793,63.6061,326220.80622701,0
+VXF.US,D,20130521,000000,63.5892,63.809,63.4679,63.6231,193760.80460832,0
+VXF.US,D,20130522,000000,63.6698,64.191,62.319,62.6253,264362.03774892,0
+VXF.US,D,20130523,000000,61.8714,62.6443,60.6181,62.6015,248560.05297827,0
+VXF.US,D,20130524,000000,62.2733,62.515,61.8535,62.4264,126647.10710642,0
+VXF.US,D,20130528,000000,63.3515,63.6499,62.7696,63.08,166107.83393127,0
+VXF.US,D,20130529,000000,62.9825,62.9825,62.0713,62.5398,223431.49913283,0
+VXF.US,D,20130530,000000,62.6722,63.0949,62.6175,62.9546,194541.95629216,0
+VXF.US,D,20130531,000000,62.6722,63.0879,62.3012,62.311,165463.40892567,0
+VXF.US,D,20130603,000000,62.3996,62.5756,61.5869,62.311,246711.22679216,0
+VXF.US,D,20130604,000000,62.3469,62.697,61.579,61.9311,182472.81090651,0
+VXF.US,D,20130605,000000,61.8107,61.8207,61.004,61.0737,257483.47942084,0
+VXF.US,D,20130606,000000,61.0488,61.7113,60.8031,61.6556,334135.87341746,0
+VXF.US,D,20130607,000000,62.0713,62.4891,61.6824,62.3817,164768.71675895,0
+VXF.US,D,20130610,000000,62.6722,63.08,62.1539,62.5239,240438.89042722,0
+VXF.US,D,20130611,000000,61.9132,62.3012,61.4636,61.8207,188102.7329523,0
+VXF.US,D,20130612,000000,62.2146,62.3012,61.1384,61.2915,460563.81570138,0
+VXF.US,D,20130613,000000,61.1642,62.4096,60.9951,62.311,303079.81593238,0
+VXF.US,D,20130614,000000,62.2305,62.4623,61.8804,62.0534,117948.87754568,0
+VXF.US,D,20130617,000000,62.6253,62.679,62.1539,62.4264,178048.29538446,0
+VXF.US,D,20130618,000000,62.515,63.1575,62.515,62.9915,104482.3050808,0
+VXF.US,D,20130619,000000,62.9456,63.0083,62.1539,62.1638,170289.05639349,0
+VXF.US,D,20130620,000000,61.3651,61.765,60.3505,60.5713,306142.091388,0
+VXF.US,D,20130621,000000,60.5624,60.8111,59.8243,60.5186,236641.70907598,0
+VXF.US,D,20130624,000000,59.8144,60.2819,59.1231,59.8333,198088.80718101,0
+VXF.US,D,20130625,000000,60.2302,60.653,59.9636,60.5186,411499.04507235,0
+VXF.US,D,20130626,000000,61.194,61.194,60.6778,60.9245,176658.91105101,0
+VXF.US,D,20130627,000000,61.385,61.94,61.3383,61.8455,543644.37426241,0
+VXF.US,D,20130628,000000,61.7113,62.0366,61.4566,61.6128,477084.62087609,0
+VXF.US,D,20130701,000000,61.9589,62.8224,61.8366,62.5239,222842.36800447,0
+VXF.US,D,20130702,000000,62.4981,62.8761,62.0614,62.4354,188402.32523259,0
+VXF.US,D,20130703,000000,62.1818,62.6253,62.1251,62.4623,181058.2929925,0
+VXF.US,D,20130705,000000,63.0332,63.4679,62.4623,63.3068,240197.60805383,0
+VXF.US,D,20130708,000000,63.631,63.7414,63.4072,63.451,333535.68351364,0
+VXF.US,D,20130709,000000,63.7683,64.1831,63.5812,64.0398,159138.79471317,0
+VXF.US,D,20130710,000000,64.0478,64.2,63.8648,64.191,114736.80594991,0
+VXF.US,D,20130711,000000,65.0623,65.1599,64.6327,64.9868,254154.78801127,0
+VXF.US,D,20130712,000000,64.9868,65.3379,64.9768,65.2683,193123.41700528,0
+VXF.US,D,20130715,000000,65.4692,65.5836,65.2046,65.5289,479813.12238186,0
+VXF.US,D,20130716,000000,65.6373,65.6373,65.0106,65.1519,267512.78340812,0
+VXF.US,D,20130717,000000,65.5388,65.6373,65.2324,65.4513,255113.8854455,0
+VXF.US,D,20130718,000000,65.6831,66.1246,65.5836,65.9217,239864.8394472,0
+VXF.US,D,20130719,000000,65.7258,65.9884,65.7079,65.9804,148193.62305022,0
+VXF.US,D,20130722,000000,66.2102,66.2798,65.9556,66.2102,166391.34072001,0
+VXF.US,D,20130723,000000,66.4341,66.5454,65.9884,66.1336,244813.13878815,0
+VXF.US,D,20130724,000000,66.3892,66.3892,65.5209,65.6194,200148.75544384,0
+VXF.US,D,20130725,000000,65.5756,66.1575,65.5209,66.1396,180305.29091888,0
+VXF.US,D,20130726,000000,65.7775,65.9467,65.511,65.9317,106720.19909401,0
+VXF.US,D,20130729,000000,65.8492,66.0152,65.4423,65.5677,113008.6209505,0
+VXF.US,D,20130730,000000,65.8223,65.9884,65.5915,65.867,155276.26605247,0
+VXF.US,D,20130731,000000,66.0063,66.5534,65.9317,65.9974,220227.47028284,0
+VXF.US,D,20130801,000000,66.6429,67.2268,66.4868,67.1402,242446.56084248,0
+VXF.US,D,20130802,000000,66.9264,67.1114,66.7414,67.0945,208011.54478671,0
+VXF.US,D,20130805,000000,67.001,67.2417,66.9264,67.1562,153787.35274001,0
+VXF.US,D,20130806,000000,67.011,67.0855,66.3704,66.4778,239702.97918838,0
+VXF.US,D,20130807,000000,66.1923,66.3077,65.8322,66.0441,201877.94578647,0
+VXF.US,D,20130808,000000,66.2987,66.5623,66.0441,66.3892,248064.4187696,0
+VXF.US,D,20130809,000000,66.245,66.624,66.1665,66.3892,186447.93800812,0
+VXF.US,D,20130812,000000,66.0152,66.6051,65.8492,66.5454,193295.33069631,0
+VXF.US,D,20130813,000000,66.615,66.6797,66.0699,66.4419,149146.68842512,0
+VXF.US,D,20130814,000000,66.4171,66.4171,66.0699,66.0699,230765.47794069,0
+VXF.US,D,20130815,000000,65.4423,65.5289,64.8216,64.9668,302252.4184603,0
+VXF.US,D,20130816,000000,64.8117,65.1877,64.7212,64.7859,136891.55454331,0
+VXF.US,D,20130819,000000,64.7142,64.7938,64.1831,64.2,163742.26132883,0
+VXF.US,D,20130820,000000,64.209,65.1599,64.209,65.0027,1552437.9346639,0
+VXF.US,D,20130821,000000,64.7769,65.2593,64.4556,64.6784,173124.12428084,0
+VXF.US,D,20130822,000000,64.8416,65.6194,64.7859,65.4692,105320.76132834,0
+VXF.US,D,20130823,000000,65.6104,65.6641,65.2324,65.6373,132884.25645858,0
+VXF.US,D,20130826,000000,65.7955,66.0889,65.503,65.691,138660.95861484,0
+VXF.US,D,20130827,000000,65.0435,65.1687,64.2178,64.3064,148776.72211925,0
+VXF.US,D,20130828,000000,64.2358,64.7212,64.2358,64.4277,73672.556685234,0
+VXF.US,D,20130829,000000,64.384,65.1687,64.384,64.9341,144166.21810104,0
+VXF.US,D,20130830,000000,65.0355,65.0355,64.0299,64.0746,177067.08039934,0
+VXF.US,D,20130903,000000,65.133,65.1519,63.8747,64.4109,170062.85416844,0
+VXF.US,D,20130904,000000,64.5531,65.0275,64.2437,64.9868,149921.80804964,0
+VXF.US,D,20130905,000000,65.0435,65.3379,65.0435,65.133,320360.66058328,0
+VXF.US,D,20130906,000000,65.4692,65.6194,64.5431,65.2683,1044113.278493,0
+VXF.US,D,20130909,000000,65.5388,66.2798,65.5388,66.2709,504324.3954887,0
+VXF.US,D,20130910,000000,66.7414,66.9433,66.5106,66.9184,470666.5097439,0
+VXF.US,D,20130911,000000,66.9841,67.0477,66.624,66.992,187564.87432828,0
+VXF.US,D,20130912,000000,67.0855,67.0855,66.6429,66.7036,281737.38466273,0
+VXF.US,D,20130913,000000,66.9184,66.9333,66.5375,66.9184,225884.53659564,0
+VXF.US,D,20130916,000000,67.5779,67.7808,67.0855,67.1482,215933.64937971,0
+VXF.US,D,20130917,000000,67.1781,67.7112,67.0855,67.7112,111887.66325746,0
+VXF.US,D,20130918,000000,67.6028,68.5228,67.2328,68.3657,224493.14157575,0
+VXF.US,D,20130919,000000,68.4861,68.5945,68.2305,68.3289,426973.28795248,0
+VXF.US,D,20130920,000000,68.5129,68.5129,67.9072,67.9072,190275.27965604,0
+VXF.US,D,20130923,000000,67.8246,67.8793,67.2606,67.6923,169503.88333675,0
+VXF.US,D,20130924,000000,67.8793,68.311,67.4954,67.8435,110544.52471224,0
+VXF.US,D,20130925,000000,67.9837,68.311,67.6853,67.9142,99836.614049807,0
+VXF.US,D,20130926,000000,68.0206,68.4781,67.932,68.3289,147978.47960062,0
+VXF.US,D,20130927,000000,67.8882,68.2045,67.4954,68.0286,294294.12151128,0
+VXF.US,D,20130930,000000,67.3511,68.1867,67.0677,68.0474,163742.26132883,0
+VXF.US,D,20131001,000000,67.932,68.9735,67.932,68.9108,314590.99582957,0
+VXF.US,D,20131002,000000,68.4622,68.8411,68.2921,68.7507,148062.9284313,0
+VXF.US,D,20131003,000000,68.671,68.7337,67.6217,68.0474,197514.75620099,0
+VXF.US,D,20131004,000000,68.2125,68.7606,68.0206,68.6045,109840.78445652,0
+VXF.US,D,20131007,000000,67.939,68.2921,67.8246,67.8435,94000.596643414,0
+VXF.US,D,20131008,000000,67.8515,67.9569,66.5972,66.6528,200842.44226734,0
+VXF.US,D,20131009,000000,66.7494,66.7592,65.8402,66.3077,202701.32188567,0
+VXF.US,D,20131010,000000,67.1214,67.8972,67.1214,67.8594,644320.44990297,0
+VXF.US,D,20131011,000000,67.757,68.5776,67.6923,68.5587,309868.89871367,0
+VXF.US,D,20131014,000000,68.2573,68.9108,68.0286,68.8411,188787.37168679,0
+VXF.US,D,20131015,000000,68.7427,68.8501,68.1151,68.2672,194865.6768098,0
+VXF.US,D,20131016,000000,68.7964,69.2559,68.681,69.2559,208627.82018208,0
+VXF.US,D,20131017,000000,69.0192,69.8637,68.9913,69.8269,898361.63413011,0
+VXF.US,D,20131018,000000,70.3849,70.5063,70.0308,70.4973,238662.44895314,0
+VXF.US,D,20131021,000000,70.6306,70.7032,70.2615,70.4366,795801.54529065,0
+VXF.US,D,20131022,000000,70.75,71.106,70.3054,70.6684,294479.10466422,0
+VXF.US,D,20131023,000000,70.3849,70.3849,69.9522,70.2615,204432.52291475,0
+VXF.US,D,20131024,000000,70.4436,70.7977,70.2527,70.7032,142416.92089396,0
+VXF.US,D,20131025,000000,70.7569,70.9678,70.4536,70.7729,183610.85943433,0
+VXF.US,D,20131028,000000,70.8893,70.8893,70.3601,70.6495,160480.92791515,0
+VXF.US,D,20131029,000000,70.7977,70.8604,70.4536,70.8067,135605.72056178,0
+VXF.US,D,20131030,000000,70.932,70.9768,69.8637,70.0826,253714.44767983,0
+VXF.US,D,20131031,000000,70.0229,70.4108,69.5981,69.8727,195054.68133562,0
+VXF.US,D,20131101,000000,70.1024,70.181,69.3455,69.8637,252291.88702005,0
+VXF.US,D,20131104,000000,70.1432,70.4635,69.8807,70.4267,147567.29422263,0
+VXF.US,D,20131105,000000,70.2,70.3153,69.817,70.1621,563436.56628302,0
+VXF.US,D,20131106,000000,70.4635,70.5421,69.7851,69.8458,453336.4032751,0
+VXF.US,D,20131107,000000,70.1353,70.1353,68.5776,68.5945,434497.27662938,0
+VXF.US,D,20131108,000000,68.7089,69.7314,68.6472,69.6688,250128.38840531,0
+VXF.US,D,20131111,000000,69.7314,69.9522,69.4847,69.8358,285194.76000478,0
+VXF.US,D,20131112,000000,69.7851,69.8557,69.4569,69.809,208857.0384368,0
+VXF.US,D,20131113,000000,69.5574,70.5888,69.4937,70.5888,197846.5194644,0
+VXF.US,D,20131114,000000,70.6952,70.8067,70.3511,70.7897,240584.66519447,0
+VXF.US,D,20131115,000000,70.8514,71.0991,70.6952,71.0722,416438.2963243,0
+VXF.US,D,20131118,000000,71.303,71.312,70.2337,70.4267,173645.89741329,0
+VXF.US,D,20131119,000000,70.4108,70.5978,69.7314,69.9095,178582.13263559,0
+VXF.US,D,20131120,000000,70.1521,70.3939,69.5822,69.7931,164727.49768683,0
+VXF.US,D,20131121,000000,70.1273,70.8514,70.0129,70.8246,206214.99644817,0
+VXF.US,D,20131122,000000,70.8703,71.1607,70.75,71.124,227743.41621398,0
+VXF.US,D,20131125,000000,71.3199,71.3289,70.8793,70.9937,157108.0014038,0
+VXF.US,D,20131126,000000,71.0991,71.5159,70.8991,71.3816,317631.1537343,0
+VXF.US,D,20131127,000000,71.497,71.6909,71.3985,71.6909,140828.47860247,0
+VXF.US,D,20131129,000000,71.9655,71.9655,71.6362,71.6452,85704.504371659,0
+VXF.US,D,20131202,000000,71.6999,71.7865,71.2224,71.2642,275789.77415865,0
+VXF.US,D,20131203,000000,71.0285,71.3388,70.7132,71.0115,323272.13455553,0
+VXF.US,D,20131204,000000,70.6952,71.3199,70.3054,70.9598,182793.51539448,0
+VXF.US,D,20131205,000000,70.9499,71.124,70.75,71.0036,178673.61886883,0
+VXF.US,D,20131206,000000,71.856,71.856,71.2642,71.4712,217747.28855303,0
+VXF.US,D,20131209,000000,71.6362,71.8033,71.3289,71.5159,209510.5115314,0
+VXF.US,D,20131210,000000,71.4353,71.7865,71.2144,71.2394,180418.89470303,0
+VXF.US,D,20131211,000000,71.3985,71.3985,69.996,70.1203,187186.86527664,0
+VXF.US,D,20131212,000000,70.172,70.4884,70.0129,70.2875,488451.03134925,0
+VXF.US,D,20131213,000000,70.4714,70.6495,70.1521,70.5241,136857.37287374,0
+VXF.US,D,20131216,000000,70.932,71.2144,70.8793,71.106,189222.68530212,0
+VXF.US,D,20131217,000000,71.1439,71.2394,70.7221,71.1519,394759.07507513,0
+VXF.US,D,20131218,000000,71.2224,72.0162,70.6784,72.0003,201825.66793891,0
+VXF.US,D,20131219,000000,71.9038,71.9038,71.4532,71.5766,269516.43245048,0
+VXF.US,D,20131220,000000,71.7168,72.5723,71.5159,72.5016,275537.43300981,0
+VXF.US,D,20131223,000000,72.9512,73.1183,72.8567,73.0964,556558.00795493,0
+VXF.US,D,20131224,000000,73.3033,73.5062,73.2138,73.4217,111703.68544775,0
+VXF.US,D,20131226,000000,73.7768,73.8474,73.4505,73.5609,360799.58636359,0
+VXF.US,D,20131227,000000,73.9817,74.0523,73.3133,73.4665,323242.97960208,0
+VXF.US,D,20131230,000000,73.4744,73.6455,73.358,73.5242,515810.44180533,0
+VXF.US,D,20131231,000000,73.7589,73.919,73.6356,73.7848,581515.65345255,0
+VXF.US,D,20140102,000000,73.553,73.6176,72.804,73.0925,256660.10332164,0
+VXF.US,D,20140103,000000,73.2954,73.4744,73.0646,73.3401,255991.55007871,0
+VXF.US,D,20140106,000000,73.6077,73.6077,72.8786,72.9054,203850.42918894,0
+VXF.US,D,20140107,000000,73.2138,73.7301,73.1004,73.5987,374206.84357834,0
+VXF.US,D,20140108,000000,73.6266,73.8295,73.2685,73.739,420320.93184945,0
+VXF.US,D,20140109,000000,73.927,74.0523,73.3491,73.7579,162334.78081738,0
+VXF.US,D,20140110,000000,73.8733,74.2423,73.6704,74.1975,188960.29072106,0
+VXF.US,D,20140113,000000,74.1329,74.2423,72.9393,73.2218,189401.63639572,0
+VXF.US,D,20140114,000000,73.4415,74.2155,73.3491,74.1786,219962.05967212,0
+VXF.US,D,20140115,000000,74.3905,74.6392,74.3806,74.6063,181199.04104365,0
+VXF.US,D,20140116,000000,74.4462,74.6392,74.3736,74.6213,178948.07756856,0
+VXF.US,D,20140117,000000,74.5875,74.657,74.2682,74.3637,183298.19769215,0
+VXF.US,D,20140121,000000,74.9187,74.9366,74.286,74.7486,238846.42676285,0
+VXF.US,D,20140122,000000,74.8918,75.1773,74.7287,75.1306,232235.28973193,0
+VXF.US,D,20140123,000000,74.7586,74.9098,74.115,74.5079,276970.04710182,0
+VXF.US,D,20140124,000000,74.0613,74.123,72.5802,72.6707,355061.08724977,0
+VXF.US,D,20140127,000000,72.6975,72.8597,71.2761,71.7785,581097.43067201,0
+VXF.US,D,20140128,000000,71.865,72.5991,71.865,72.5901,369444.53273354,0
+VXF.US,D,20140129,000000,71.9486,72.4559,71.6253,71.7506,344702.03068553,0
+VXF.US,D,20140130,000000,72.2788,73.0725,72.2708,72.8408,212011.80546889,0
+VXF.US,D,20140131,000000,71.8949,72.9134,71.6899,72.3932,314477.39204543,0
+VXF.US,D,20140203,000000,72.3156,72.4031,70.0467,70.1511,477536.01998298,0
+VXF.US,D,20140204,000000,70.4913,71.0812,70.1611,70.8873,376407.53989231,0
+VXF.US,D,20140205,000000,70.555,70.736,69.7175,70.5918,338510.12177839,0
+VXF.US,D,20140206,000000,70.8047,71.476,70.7867,71.3696,332133.22971831,0
+VXF.US,D,20140207,000000,71.6899,72.2231,71.4572,72.2231,192397.55919866,0
+VXF.US,D,20140210,000000,72.252,72.4121,71.865,72.4121,211698.13838348,0
+VXF.US,D,20140211,000000,72.5443,73.2138,72.4299,73.0646,796505.28554638,0
+VXF.US,D,20140212,000000,73.2954,73.6803,73.1432,73.3938,337317.78471654,0
+VXF.US,D,20140213,000000,72.7602,74.2155,72.6896,74.1687,529837.99578834,0
+VXF.US,D,20140214,000000,74.0613,74.3806,73.8295,74.3447,363573.32831436,0
+VXF.US,D,20140218,000000,74.5975,75.035,74.3637,74.9705,395050.62460965,0
+VXF.US,D,20140219,000000,74.8819,75.1872,74.3547,74.4184,256344.4255498,0
+VXF.US,D,20140220,000000,74.5457,75.2042,74.3447,75.1057,217757.34198526,0
+VXF.US,D,20140221,000000,75.3553,75.4907,75.1157,75.2678,202924.50808106,0
+VXF.US,D,20140224,000000,75.4379,76.2555,75.419,75.813,523843.1341528,0
+VXF.US,D,20140225,000000,75.9084,76.187,75.6031,75.8288,391541.97676325,0
+VXF.US,D,20140226,000000,75.9542,76.558,75.8388,76.169,291959.71454873,0
+VXF.US,D,20140227,000000,76.0168,76.558,75.8995,76.541,232048.29589255,0
+VXF.US,D,20140228,000000,76.548,76.9081,75.9273,76.3839,305302.62979725,0
+VXF.US,D,20140303,000000,75.7483,76.161,75.2419,75.9372,318283.62148568,0
+VXF.US,D,20140304,000000,76.8812,77.67,76.7201,77.4342,399768.70035266,0
+VXF.US,D,20140305,000000,77.4979,77.4979,77.1946,77.3458,236881.98610615,0
+VXF.US,D,20140306,000000,77.67,77.67,77.2313,77.3119,614500.96458153,0
+VXF.US,D,20140307,000000,77.6859,77.7198,76.9618,77.2741,247049.02211491,0
+VXF.US,D,20140310,000000,77.2214,77.2214,76.5141,76.8991,239438.57392087,0
+VXF.US,D,20140311,000000,77.1219,77.3278,76.1053,76.3739,245632.49351446,0
+VXF.US,D,20140312,000000,75.9542,76.5241,75.6408,76.5241,303947.42713336,0
+VXF.US,D,20140313,000000,76.7399,76.8265,75.2678,75.6129,301976.95441734,0
+VXF.US,D,20140314,000000,75.4827,76.0606,75.4827,75.8388,649737.23918559,0
+VXF.US,D,20140317,000000,76.2635,76.7589,76.1243,76.3162,301564.76369613,0
+VXF.US,D,20140318,000000,76.4734,77.2393,76.3361,77.1766,197014.0952762,0
+VXF.US,D,20140319,000000,77.2313,77.2393,76.2814,76.6654,203185.89731889,0
+VXF.US,D,20140320,000000,76.5311,76.9448,76.2227,76.8176,295436.191412,0
+VXF.US,D,20140321,000000,77.1766,77.3736,76.4823,76.541,177369.68870929,0
+VXF.US,D,20140324,000000,76.7589,76.9618,75.1494,75.7393,648041.22516931,0
+VXF.US,D,20140325,000000,76.0059,76.4187,75.2878,75.6677,233252.69707306,0
+VXF.US,D,20140326,000000,76.185,76.185,74.5775,74.5865,353317.82210202,0
+VXF.US,D,20140327,000000,74.5516,74.8551,74.0503,74.4164,387873.47934449,0
+VXF.US,D,20140328,000000,74.6472,75.3822,74.4969,74.6472,523296.22743978,0
+VXF.US,D,20140331,000000,75.1037,75.8975,74.8978,75.8368,211105.99122545,0
+VXF.US,D,20140401,000000,76.0755,76.7479,75.9761,76.728,387939.83199717,0
+VXF.US,D,20140402,000000,76.925,77.0145,76.6733,76.9528,397338.78578397,0
+VXF.US,D,20140403,000000,77.0582,77.093,76.0496,76.354,285508.42709019,0
+VXF.US,D,20140404,000000,76.7747,76.8971,74.6292,74.8809,350373.17180344,0
+VXF.US,D,20140407,000000,74.5955,74.6909,73.1581,73.5878,438889.62116832,0
+VXF.US,D,20140408,000000,73.6146,74.3527,73.176,74.1578,252903.1356993,0
+VXF.US,D,20140409,000000,74.3249,75.1654,74.1667,75.1564,308678.57233828,0
+VXF.US,D,20140410,000000,75.1754,75.1754,73.0158,73.2844,545172.49596056,0
+VXF.US,D,20140411,000000,72.7125,73.356,72.0421,72.239,371270.23602553,0
+VXF.US,D,20140414,000000,72.8935,73.1044,71.8919,72.5066,277112.80583941,0
+VXF.US,D,20140415,000000,72.6588,73.0705,71.4005,72.8468,383462.03328433,0
+VXF.US,D,20140416,000000,73.5032,73.7559,72.979,73.737,589945.45637289,0
+VXF.US,D,20140417,000000,73.6594,74.2224,73.5132,74.0166,153850.68936302,0
+VXF.US,D,20140421,000000,74.1866,74.3716,73.7559,74.3716,303831.81266278,0
+VXF.US,D,20140422,000000,74.4541,75.3166,74.4541,75.1564,249315.06573834,0
+VXF.US,D,20140423,000000,75.2211,75.2489,74.7844,74.7844,277667.75529821,0
+VXF.US,D,20140424,000000,75.2022,75.2022,74.0762,74.6372,191010.18555166,0
+VXF.US,D,20140425,000000,74.4442,74.4442,73.356,73.4645,535454.84837224,0
+VXF.US,D,20140428,000000,73.7211,73.917,72.1226,73.007,258584.33024944,0
+VXF.US,D,20140429,000000,73.2755,73.6146,73.0895,73.4864,140582.16951296,0
+VXF.US,D,20140430,000000,73.2386,73.9081,72.9522,73.8554,121186.08272201,0
+VXF.US,D,20140501,000000,73.7748,74.4442,73.4555,73.9996,160340.17986401,0
+VXF.US,D,20140502,000000,74.1398,74.7267,73.9697,74.2323,507638.00674993,0
+VXF.US,D,20140505,000000,73.737,74.308,73.365,74.2055,114440.22969929,0
+VXF.US,D,20140506,000000,74.0593,74.1667,73.3183,73.356,610746.00764563,0
+VXF.US,D,20140507,000000,73.4475,73.6146,72.4798,73.4864,413014.0973086,0
+VXF.US,D,20140508,000000,73.1839,74.0166,72.7194,72.8756,289606.20606494,0
+VXF.US,D,20140509,000000,72.7921,73.1929,72.4369,73.1929,222005.92244339,0
+VXF.US,D,20140512,000000,73.4187,74.6133,73.4187,74.4701,212173.66572771,0
+VXF.US,D,20140513,000000,74.5238,74.6909,74.0324,74.0503,171427.10492133,0
+VXF.US,D,20140514,000000,73.9618,74.0166,73.2198,73.3371,204840.69226306,0
+VXF.US,D,20140515,000000,73.0348,73.0348,71.9287,72.801,477123.82926177,0
+VXF.US,D,20140516,000000,72.8567,73.0617,72.3037,73.0617,250004.73118895,0
+VXF.US,D,20140519,000000,72.8468,73.8554,72.8468,73.6873,152190.86770274,0
+VXF.US,D,20140520,000000,73.5311,73.5311,72.5513,72.8656,163883.00937997,0
+VXF.US,D,20140521,000000,73.0795,73.4108,72.7831,73.2656,126774.78569567,0
+VXF.US,D,20140522,000000,73.3371,74.0166,73.2118,73.7748,153834.60387146,0
+VXF.US,D,20140523,000000,73.7131,74.4164,73.7131,74.3796,156427.38404219,0
+VXF.US,D,20140527,000000,74.7088,75.2211,74.6909,75.0878,159136.78402672,0
+VXF.US,D,20140528,000000,74.9863,75.0699,74.5606,74.8978,100047.73612652,0
+VXF.US,D,20140529,000000,75.05,75.2489,74.7844,75.2111,148737.51373358,0
+VXF.US,D,20140530,000000,75.1922,75.2311,74.7924,74.9685,91170.555472185,0
+VXF.US,D,20140602,000000,75.0062,75.1564,74.3974,74.9963,315583.26959014,0
+VXF.US,D,20140603,000000,74.8212,75.1037,74.5516,74.9535,155021.91421719,0
+VXF.US,D,20140604,000000,74.8551,75.3434,74.6203,75.3345,108117.62617323,0
+VXF.US,D,20140605,000000,75.427,76.2894,75.0699,76.2377,116670.0809667,0
+VXF.US,D,20140606,000000,76.4087,76.9071,76.4087,76.7747,87208.497832461,0
+VXF.US,D,20140609,000000,76.7479,77.4422,76.6832,77.102,137267.55290851,0
+VXF.US,D,20140610,000000,76.9528,77.0503,76.6554,76.9698,263562.78988706,0
+VXF.US,D,20140611,000000,76.6007,76.7976,76.4187,76.7191,131282.74470519,0
+VXF.US,D,20140612,000000,76.8424,76.8424,76.0407,76.2535,126240.94844455,0
+VXF.US,D,20140613,000000,76.4286,76.5728,75.9352,76.4963,172590.28702971,0
+VXF.US,D,20140616,000000,76.3998,76.6932,76.1322,76.6275,367267.96465691,0
+VXF.US,D,20140617,000000,76.547,77.4054,76.4714,77.2194,156158.95740179,0
+VXF.US,D,20140618,000000,77.2104,77.6501,76.9698,77.6302,112769.34926356,0
+VXF.US,D,20140619,000000,77.853,77.862,77.3716,77.7198,288495.30180412,0
+VXF.US,D,20140620,000000,77.853,77.9684,77.6133,77.9684,216300.59965591,0
+VXF.US,D,20140623,000000,77.9863,78.1823,77.7705,77.8977,114668.44261079,0
+VXF.US,D,20140624,000000,77.8252,78.3364,77.1279,77.1926,325314.99198357,0
+VXF.US,D,20140625,000000,76.9598,77.7108,76.9598,77.7108,126981.8863995,0
+VXF.US,D,20140626,000000,77.7516,77.7605,77.0503,77.5954,262745.44584721,0
+VXF.US,D,20140627,000000,77.3975,78.0569,77.3975,78.0151,166482.82695325,0
+VXF.US,D,20140630,000000,77.9346,78.3364,77.7973,78.2987,153989.42672772,0
+VXF.US,D,20140701,000000,78.5563,79.4147,78.5304,79.0018,149066.26096732,0
+VXF.US,D,20140702,000000,79.0467,79.1302,78.5563,78.6388,133349.73037058,0
+VXF.US,D,20140703,000000,78.8348,79.1034,78.7721,79.0635,60812.206183501,0
+VXF.US,D,20140707,000000,78.975,79.0198,78.0758,78.1276,200807.25525455,0
+VXF.US,D,20140708,000000,77.9952,78.0241,76.8971,77.2811,211501.09111188,0
+VXF.US,D,20140709,000000,77.4602,77.6133,77.1279,77.5139,233189.36045004,0
+VXF.US,D,20140710,000000,76.2207,77.3537,76.0308,77.0235,154423.73499982,0
+VXF.US,D,20140711,000000,76.9876,77.0235,76.6097,76.9339,72199.728864328,0
+VXF.US,D,20140714,000000,77.477,77.5954,77.2015,77.2811,154209.59689344,0
+VXF.US,D,20140715,000000,77.3348,77.5227,76.4087,76.7669,239952.30430755,0
+VXF.US,D,20140716,000000,77.1746,77.2194,76.539,76.728,107715.48888424,0
+VXF.US,D,20140717,000000,76.4087,76.7827,75.6488,75.7562,140721.91222089,0
+VXF.US,D,20140718,000000,75.8268,76.7827,75.8268,76.7827,152949.90183569,0
+VXF.US,D,20140721,000000,76.2894,76.5928,76.1501,76.4564,386643.94458341,0
+VXF.US,D,20140722,000000,76.8593,77.2463,76.8504,76.9966,104305.36467365,0
+VXF.US,D,20140723,000000,77.2104,77.291,76.8793,77.1379,91033.828793929,0
+VXF.US,D,20140724,000000,77.3,77.4959,76.9966,77.093,110525.42319103,0
+VXF.US,D,20140725,000000,76.6932,76.8693,76.4376,76.539,139486.34540048,0
+VXF.US,D,20140728,000000,76.5828,76.5828,75.8975,76.3242,104681.36303885,0
+VXF.US,D,20140729,000000,76.5131,76.7669,76.2207,76.2207,68192.430779594,0
+VXF.US,D,20140730,000000,76.6007,76.738,76.167,76.4187,209523.58099329,0
+VXF.US,D,20140731,000000,76.0666,76.0666,74.8481,74.8729,343881.670616,0
+VXF.US,D,20140801,000000,74.7844,75.1475,74.113,74.7088,303385.44027201,0
+VXF.US,D,20140804,000000,74.9685,75.2818,74.2672,75.1754,362837.41707552,0
+VXF.US,D,20140805,000000,74.8809,75.4081,74.4621,74.8212,273337.74203907,0
+VXF.US,D,20140806,000000,74.308,75.2489,74.308,74.8551,176047.66237176,0
+VXF.US,D,20140807,000000,75.1754,75.2818,74.3249,74.5238,283021.20795782,0
+VXF.US,D,20140808,000000,74.6292,75.2818,74.4353,75.2489,251129.71025488,0
+VXF.US,D,20140811,000000,75.5941,76.2048,75.4717,75.7751,151427.81219688,0
+VXF.US,D,20140812,000000,75.6756,75.8567,75.1375,75.417,116158.36126648,0
+VXF.US,D,20140813,000000,75.6677,76.1033,75.5394,76.0308,106336.15798302,0
+VXF.US,D,20140814,000000,76.0854,76.3909,76.0666,76.3052,156089.58871945,0
+VXF.US,D,20140815,000000,76.7669,76.8156,75.7085,76.3341,479248.11949083,0
+VXF.US,D,20140818,000000,76.8793,77.291,76.8156,77.2811,303932.34698503,0
+VXF.US,D,20140819,000000,77.3716,77.668,77.3716,77.5765,104509.44934781,0
+VXF.US,D,20140820,000000,77.3438,77.7018,77.1926,77.6302,484481.93630697,0
+VXF.US,D,20140821,000000,77.6054,77.7785,77.2015,77.6929,556577.10947616,0
+VXF.US,D,20140822,000000,77.5586,77.8888,77.3716,77.6929,337139.83896617,0
+VXF.US,D,20140825,000000,78.1206,78.2628,77.844,78.0401,111058.25509893,0
+VXF.US,D,20140826,000000,78.1554,78.5304,78.0758,78.3921,174833.20775903,0
+VXF.US,D,20140827,000000,78.4608,78.5373,78.235,78.3544,312729.10018157,0
+VXF.US,D,20140828,000000,77.9863,78.2987,77.8172,78.1554,202794.81880536,0
+VXF.US,D,20140829,000000,78.4249,78.593,78.0938,78.5563,185094.7460307,0
+VXF.US,D,20140902,000000,78.6647,79.0108,78.4846,78.8507,93192.300692555,0
+VXF.US,D,20140903,000000,79.1302,79.1909,78.4846,78.593,89641.428430819,0
+VXF.US,D,20140904,000000,78.7344,79.0018,78.0848,78.235,127443.33893861,0
+VXF.US,D,20140905,000000,78.2727,78.5304,77.8799,78.5304,173893.21184602,0
+VXF.US,D,20140908,000000,78.4756,78.7344,78.1465,78.5115,224502.18966476,0
+VXF.US,D,20140909,000000,78.3921,78.4349,77.7257,77.7785,175010.14816618,0
+VXF.US,D,20140910,000000,77.8799,78.1276,77.477,78.0848,276758.9250251,0
+VXF.US,D,20140911,000000,77.7257,78.5026,77.6839,78.4518,360245.64224802,0
+VXF.US,D,20140912,000000,78.4439,78.4439,77.5139,77.7346,147402.41793415,0
+VXF.US,D,20140915,000000,77.7785,77.7785,76.8504,77.0423,251558.99181087,0
+VXF.US,D,20140916,000000,76.8156,77.5686,76.7479,77.4522,101288.32966304,0
+VXF.US,D,20140917,000000,77.5686,77.9435,77.2373,77.5417,306996.6331271,0
+VXF.US,D,20140918,000000,77.7973,77.9346,77.6222,77.8172,307048.91097466,0
+VXF.US,D,20140919,000000,78.1026,78.1116,77.0145,77.1926,255333.05026799,0
+VXF.US,D,20140922,000000,77.0324,77.0324,75.986,76.0596,268618.66095283,0
+VXF.US,D,20140923,000000,75.7373,76.2048,75.4548,75.4548,188188.18712621,0
+VXF.US,D,20140924,000000,75.5155,76.0854,75.1852,75.9761,228555.73353772,0
+VXF.US,D,20140925,000000,75.7841,75.792,74.656,74.8978,332376.52277814,0
+VXF.US,D,20140926,000000,75.1137,75.5682,74.8978,75.4887,233584.46033648,0
+VXF.US,D,20140929,000000,74.7466,75.5244,74.7267,75.3533,386642.93924019,0
+VXF.US,D,20140930,000000,75.3922,75.4887,74.5686,74.5865,94074.992041876,0
+VXF.US,D,20141001,000000,74.5338,74.5606,73.2287,73.4645,249925.30907438,0
+VXF.US,D,20141002,000000,73.4008,74.0244,72.624,73.8096,344715.10014742,0
+VXF.US,D,20141003,000000,74.4541,74.7566,74.1031,74.5238,181517.73484517,0
+VXF.US,D,20141006,000000,74.8551,74.863,74.0166,74.1498,173277.94179387,0
+VXF.US,D,20141007,000000,73.7927,73.917,72.9104,72.9363,185436.56272633,0
+VXF.US,D,20141008,000000,72.9711,74.0503,72.1743,74.0244,508236.1859673,0
+VXF.US,D,20141009,000000,73.8723,73.9339,72.2768,72.2837,182973.47183129,0
+VXF.US,D,20141010,000000,72.0719,72.4976,70.9459,70.9728,377386.74419099,0
+VXF.US,D,20141013,000000,70.9728,71.3826,69.9472,70.0069,260865.4540212,0
+VXF.US,D,20141014,000000,70.4884,71.6313,70.2855,70.743,670176.87224147,0
+VXF.US,D,20141015,000000,69.7145,71.3209,69.1694,70.938,765958.93707509,0
+VXF.US,D,20141016,000000,69.9472,72.1654,69.445,71.8272,542181.59987373,0
+VXF.US,D,20141017,000000,72.7652,72.8935,71.8362,72.2032,354982.67047842,0
+VXF.US,D,20141020,000000,71.9287,72.989,71.9287,72.9621,184522.70573711,0
+VXF.US,D,20141021,000000,73.4794,74.6133,73.4555,74.5516,240912.407085,0
+VXF.US,D,20141022,000000,74.673,74.8729,73.5977,73.6057,184623.24005935,0
+VXF.US,D,20141023,000000,74.308,75.1922,74.1309,74.7267,821898.24465931,0
+VXF.US,D,20141024,000000,74.8212,75.1037,74.4801,75.0878,253977.84760411,0
+VXF.US,D,20141027,000000,74.7167,74.9356,74.2145,74.8898,239358.14646307,0
+VXF.US,D,20141028,000000,75.1922,76.4286,75.0967,76.3998,360562.32536309,0
+VXF.US,D,20141029,000000,76.4564,76.7479,75.5682,76.1401,292406.0869395,0
+VXF.US,D,20141030,000000,75.8885,76.7669,75.6588,76.547,486150.80605625,0
+VXF.US,D,20141031,000000,77.7883,77.7883,77.1926,77.6222,585965.30255517,0
+VXF.US,D,20141103,000000,77.7705,78.1026,77.4233,77.6222,283365.0353399,0
+VXF.US,D,20141104,000000,77.2811,77.5039,76.8334,77.1657,342782.83047385,0
+VXF.US,D,20141105,000000,77.8073,77.8252,77.0503,77.2463,469870.27791171,0
+VXF.US,D,20141106,000000,77.2463,77.7605,77.2015,77.7605,230919.29545373,0
+VXF.US,D,20141107,000000,77.668,77.9435,77.4143,77.8342,189704.24470568,0
+VXF.US,D,20141110,000000,77.8977,78.227,77.844,78.0848,397608.21776759,0
+VXF.US,D,20141111,000000,78.1026,78.1922,77.8977,78.1554,488249.96270476,0
+VXF.US,D,20141112,000000,77.853,78.4518,77.853,78.3732,95993.186910334,0
+VXF.US,D,20141113,000000,78.4439,78.6298,77.8342,78.0241,210461.56621986,0
+VXF.US,D,20141114,000000,78.0331,78.2101,77.7516,78.0151,110927.56048001,0
+VXF.US,D,20141117,000000,77.8699,78.0401,77.5417,77.6581,155613.05603199,0
+VXF.US,D,20141118,000000,77.7883,78.3464,77.7883,78.1276,120991.04613685,0
+VXF.US,D,20141119,000000,78.0848,78.0848,77.3,77.6581,125428.63112079,0
+VXF.US,D,20141120,000000,77.3537,78.227,77.3537,78.227,122465.8846442,0
+VXF.US,D,20141121,000000,78.9591,79.1382,78.2897,78.5304,241938.86251514,0
+VXF.US,D,20141124,000000,78.7344,79.1382,78.7094,79.1232,527880.59253421,0
+VXF.US,D,20141125,000000,79.2625,79.4694,78.8786,79.1749,171911.68035455,0
+VXF.US,D,20141126,000000,79.1382,79.3411,79.0735,79.3411,73122.633942547,0
+VXF.US,D,20141128,000000,79.1909,79.2794,78.593,78.6567,121472.60554041,0
+VXF.US,D,20141201,000000,78.4688,78.611,77.4522,77.4522,300163.31524402,0
+VXF.US,D,20141202,000000,77.4422,78.1465,77.4422,77.9684,372380.13494312,0
+VXF.US,D,20141203,000000,78.0331,78.7532,77.9952,78.6388,370028.63714579,0
+VXF.US,D,20141204,000000,78.4688,78.6199,78.1276,78.4249,254393.054355,0
+VXF.US,D,20141205,000000,78.5841,78.8686,78.4946,78.6925,443036.66196098,0
+VXF.US,D,20141208,000000,78.5463,79.0198,77.6302,77.9167,429347.90864393,0
+VXF.US,D,20141209,000000,77.111,78.4946,76.8793,78.4756,345364.55186913,0
+VXF.US,D,20141210,000000,78.3364,78.3544,76.9071,76.9428,447050.99744827,0
+VXF.US,D,20141211,000000,77.4233,78.1026,77.1567,77.3099,346286.45160413,0
+VXF.US,D,20141212,000000,76.6932,76.9876,76.2456,76.2794,448055.3353275,0
+VXF.US,D,20141215,000000,76.7569,76.8334,75.3255,75.5782,608162.2755639,0
+VXF.US,D,20141216,000000,75.3633,76.4624,75.1375,75.2818,615951.67485154,0
+VXF.US,D,20141217,000000,75.436,77.2721,75.4081,77.2194,765751.83637127,0
+VXF.US,D,20141218,000000,78.4001,78.6298,77.8172,78.5841,232987.28646233,0
+VXF.US,D,20141219,000000,78.8974,79.1471,78.4071,78.9591,196517.4557243,0
+VXF.US,D,20141222,000000,79.0487,79.357,78.9173,79.357,925484.7889289,0
+VXF.US,D,20141223,000000,79.6126,79.7847,79.3391,79.4674,647396.80016371,0
+VXF.US,D,20141224,000000,79.4127,79.8125,79.4127,79.6276,186181.52205418,0
+VXF.US,D,20141226,000000,79.92,80.2243,79.91,80.0254,182882.99094128,0
+VXF.US,D,20141229,000000,80.1,80.5078,80.1,80.3716,450747.64447726,0
+VXF.US,D,20141230,000000,80.2154,80.3716,79.9469,79.9469,496466.63286193,0
+VXF.US,D,20141231,000000,80.1985,80.3884,79.347,79.367,229409.26993359,0
+VXF.US,D,20150102,000000,79.7847,79.9538,78.5603,79.2038,220780.4090552,0
+VXF.US,D,20150105,000000,78.7164,78.7781,77.6322,77.9754,548750.5124893,0
+VXF.US,D,20150106,000000,78.1455,78.2012,76.3938,76.9906,356732.97302873,0
+VXF.US,D,20150107,000000,77.6601,77.9564,77.2601,77.9564,221697.28207409,0
+VXF.US,D,20150108,000000,78.6348,79.2038,78.4986,79.1511,420512.95240494,0
+VXF.US,D,20150109,000000,79.2774,79.2774,78.2827,78.5254,286567.05350344,0
+VXF.US,D,20150112,000000,78.607,78.6617,77.67,78.1355,585760.21253778,0
+VXF.US,D,20150113,000000,78.7164,79.4405,77.3616,78.1922,239088.71447945,0
+VXF.US,D,20150114,000000,77.4313,77.9037,76.927,77.8202,675098.02731542,0
+VXF.US,D,20150115,000000,78.0738,78.236,76.7092,76.7569,387401.97337316,0
+VXF.US,D,20150116,000000,76.552,77.9037,76.552,77.8112,208777.61632223,0
+VXF.US,D,20150120,000000,78.0738,78.1266,76.9995,77.6869,316852.01273689,0
+VXF.US,D,20150121,000000,77.487,78.2012,77.2254,77.9137,217273.77189526,0
+VXF.US,D,20150122,000000,78.3195,79.2834,77.5964,79.2486,376949.41988922,0
+VXF.US,D,20150123,000000,79.2127,79.5022,78.986,79.1421,627905.20576661,0
+VXF.US,D,20150126,000000,79.0964,79.9876,78.8686,79.9538,840110.03713421,0
+VXF.US,D,20150127,000000,79.1063,79.8752,78.9173,79.539,247068.12363614,0
+VXF.US,D,20150128,000000,79.9379,79.9379,78.2101,78.3752,294828.96410563,0
+VXF.US,D,20150129,000000,78.5165,79.0665,77.8849,79.0665,488726.49539221,0
+VXF.US,D,20150130,000000,78.5801,78.8049,77.8013,77.8302,632606.19067485,0
+VXF.US,D,20150202,000000,78.0738,78.5702,77.0354,78.5702,731456.56302341,0
+VXF.US,D,20150203,000000,78.7881,79.8842,78.7244,79.8842,236307.93512612,0
+VXF.US,D,20150204,000000,79.4853,80.0066,79.4405,79.5847,121464.56279463,0
+VXF.US,D,20150205,000000,79.9469,80.669,79.8315,80.6063,187926.79788836,0
+VXF.US,D,20150206,000000,80.7864,80.9932,80.2154,80.4531,300601.64488902,0
+VXF.US,D,20150209,000000,80.1,80.4889,79.8315,79.9469,288888.39100411,0
+VXF.US,D,20150210,000000,80.5436,80.6242,79.6833,80.5357,277024.33563583,0
+VXF.US,D,20150211,000000,80.5258,80.7585,80.1448,80.5865,180150.46806262,0
+VXF.US,D,20150212,000000,80.9136,81.4388,80.8231,81.3931,391031.26240624,0
+VXF.US,D,20150213,000000,81.5194,81.9819,81.4289,81.9372,202905.40655983,0
+VXF.US,D,20150217,000000,81.9819,82.1948,81.6885,82.0506,461328.88189368,0
+VXF.US,D,20150218,000000,81.9182,82.3331,81.8268,82.3331,398710.0739394,0
+VXF.US,D,20150219,000000,82.1252,82.5211,82.0237,82.3689,199129.33741626,0
+VXF.US,D,20150220,000000,82.2605,82.8453,81.8357,82.8374,302553.01608381,0
+VXF.US,D,20150223,000000,82.6892,82.7747,82.3609,82.7747,448334.82074335,0
+VXF.US,D,20150224,000000,82.7657,82.922,82.4943,82.8076,382699.9831217,0
+VXF.US,D,20150225,000000,82.7031,83.1357,82.7031,82.9776,508173.85468751,0
+VXF.US,D,20150226,000000,83.0035,83.098,82.6593,82.922,274495.89743134,0
+VXF.US,D,20150227,000000,82.8653,82.9308,82.5578,82.5578,203499.5644043,0
+VXF.US,D,20150302,000000,82.5021,83.1984,82.4674,83.1984,769091.58655628,0
+VXF.US,D,20150303,000000,82.9677,83.0035,82.541,82.8841,465124.05255846,0
+VXF.US,D,20150304,000000,82.5877,82.6325,82.0774,82.531,108953.06639109,0
+VXF.US,D,20150305,000000,82.721,82.8653,82.4395,82.7469,184057.23182511,0
+VXF.US,D,20150306,000000,82.4395,82.55,81.5831,81.7173,144349.19056754,0
+VXF.US,D,20150309,000000,81.9372,82.0675,81.7173,81.9819,94905.40554363,0
+VXF.US,D,20150310,000000,81.2836,81.3086,80.8689,80.9663,402740.49491826,0
+VXF.US,D,20150311,000000,81.2469,81.5015,80.8142,81.402,543884.65129258,0
+VXF.US,D,20150312,000000,81.7173,82.5111,81.7173,82.4753,624850.97305677,0
+VXF.US,D,20150313,000000,82.3142,82.4296,81.4289,82.0506,228635.15565229,0
+VXF.US,D,20150316,000000,82.4037,82.8751,82.342,82.8274,113158.41709065,0
+VXF.US,D,20150317,000000,82.5967,83.089,82.4296,83.0035,202531.41888108,0
+VXF.US,D,20150318,000000,82.7657,84.0758,82.6325,83.8142,396547.58066789,0
+VXF.US,D,20150319,000000,83.6341,83.8857,83.5436,83.7863,316239.75871441,0
+VXF.US,D,20150320,000000,84.2657,84.602,84.0758,84.5393,680600.27077196,0
+VXF.US,D,20150323,000000,84.584,84.6198,84.3135,84.3214,174215.92702043,0
+VXF.US,D,20150324,000000,84.2857,84.4189,84.0241,84.0858,216803.27126714,0
+VXF.US,D,20150325,000000,84.2001,84.227,82.4634,82.4813,240816.89947887,0
+VXF.US,D,20150326,000000,82.156,82.727,81.8964,82.3659,219036.13856423,0
+VXF.US,D,20150327,000000,82.4007,82.9269,82.3032,82.908,485395.79329619,0
+VXF.US,D,20150330,000000,83.4392,84.0399,83.3626,83.9325,190620.11238134,0
+VXF.US,D,20150331,000000,83.4829,85.0038,83.3954,83.6321,484498.02179852,0
+VXF.US,D,20150401,000000,83.6053,83.6053,82.7966,83.3815,1120392.6901541,0
+VXF.US,D,20150402,000000,83.4203,83.9793,83.4203,83.7465,197143.78455189,0
+VXF.US,D,20150406,000000,83.3895,84.3831,83.2541,84.227,134010.24086773,0
+VXF.US,D,20150407,000000,84.2538,84.4001,83.7376,83.7376,139155.5874803,0
+VXF.US,D,20150408,000000,83.7655,84.4159,83.7655,84.3194,860117.37260443,0
+VXF.US,D,20150409,000000,84.3384,84.59,83.6779,84.2538,238989.18550043,0
+VXF.US,D,20150410,000000,84.4617,84.6338,84.3582,84.5283,335023.59148289,0
+VXF.US,D,20150413,000000,84.5095,84.8426,84.3672,84.3831,699679.67444784,0
+VXF.US,D,20150414,000000,84.4706,84.59,83.856,84.3831,225892.57934142,0
+VXF.US,D,20150415,000000,84.6885,85.1599,84.59,84.9461,237965.74609996,0
+VXF.US,D,20150416,000000,84.7432,85.0407,84.5721,84.8327,141401.52423927,0
+VXF.US,D,20150417,000000,84.4159,84.6617,83.4302,83.7196,274986.5049239,0
+VXF.US,D,20150420,000000,84.1285,84.5184,83.9852,84.3194,240577.62779193,0
+VXF.US,D,20150421,000000,84.6517,84.7432,84.3194,84.4001,282297.36083765,0
+VXF.US,D,20150422,000000,84.5283,84.6427,83.9852,84.608,147517.02706151,0
+VXF.US,D,20150423,000000,84.5283,85.1948,84.5184,85.0317,353819.48837004,0
+VXF.US,D,20150424,000000,85.0407,85.0963,84.6715,84.7522,200505.65228781,0
+VXF.US,D,20150427,000000,84.9173,85.2495,83.8828,84.0031,242477.72648237,0
+VXF.US,D,20150428,000000,83.9942,84.2727,83.2731,84.0828,252065.684795,0
+VXF.US,D,20150429,000000,83.66,83.9027,83.3068,83.5784,144292.89134708,0
+VXF.US,D,20150430,000000,83.279,83.3536,82.0655,82.3102,373502.0979794,0
+VXF.US,D,20150501,000000,82.4913,82.9368,82.3569,82.8434,1461496.5974464,0
+VXF.US,D,20150504,000000,82.9368,83.5874,82.9368,83.1597,166626.59103407,0
+VXF.US,D,20150505,000000,83.087,83.2243,81.8397,82.0297,230315.08417703,0
+VXF.US,D,20150506,000000,82.4356,82.4356,81.6478,82.1212,242744.14243633,0
+VXF.US,D,20150507,000000,82.0735,82.6653,81.8487,82.5171,256348.44692268,0
+VXF.US,D,20150508,000000,83.2054,83.5029,83.0522,83.1696,205436.86079398,0
+VXF.US,D,20150511,000000,83.1129,83.5307,82.9836,83.1049,142083.1469441,0
+VXF.US,D,20150512,000000,82.7707,83.1885,82.1401,82.9368,174310.42928334,0
+VXF.US,D,20150513,000000,83.3437,83.3815,82.8234,82.9368,229669.65382821,0
+VXF.US,D,20150514,000000,83.4113,83.7108,83.0174,83.7048,175142.85347154,0
+VXF.US,D,20150515,000000,83.7655,83.83,83.4203,83.83,128183.27155035,0
+VXF.US,D,20150518,000000,83.7196,84.5632,83.6053,84.5184,346124.59134531,0
+VXF.US,D,20150519,000000,84.4418,84.5373,84.2001,84.3742,285950.77810808,0
+VXF.US,D,20150520,000000,84.4069,84.6885,84.1106,84.4159,367050.81052086,0
+VXF.US,D,20150521,000000,84.2926,84.7154,84.2926,84.5463,217931.26636274,0
+VXF.US,D,20150522,000000,84.3831,84.6169,84.1285,84.3742,101833.22568962,0
+VXF.US,D,20150526,000000,84.1365,84.1822,83.289,83.5874,166976.45047548,0
+VXF.US,D,20150527,000000,83.6501,84.4069,83.466,84.3384,171490.44154433,0
+VXF.US,D,20150528,000000,84.21,84.3105,83.83,84.21,112100.79602062,0
+VXF.US,D,20150529,000000,84.22,84.22,83.5207,83.7933,209745.76184546,0
+VXF.US,D,20150601,000000,84.2449,84.2538,83.3895,84.0031,138340.25412688,0
+VXF.US,D,20150602,000000,83.7048,84.4159,83.5207,84.031,98866.45784013,0
+VXF.US,D,20150603,000000,84.1822,84.7621,84.0489,84.5632,140864.67095848,0
+VXF.US,D,20150604,000000,84.3194,84.4617,83.6779,83.8112,203447.28655673,0
+VXF.US,D,20150605,000000,83.6679,84.3194,83.2442,84.2627,363329.0299113,0
+VXF.US,D,20150608,000000,84.1912,84.3284,83.6232,83.6878,313021.65505931,0
+VXF.US,D,20150609,000000,83.6679,83.7296,83.0781,83.4829,195787.57654479,0
+VXF.US,D,20150610,000000,83.9226,84.6268,83.839,84.4249,132248.87954198,0
+VXF.US,D,20150611,000000,84.6715,84.7969,84.4796,84.7879,117718.65394774,0
+VXF.US,D,20150612,000000,84.4706,84.5552,84.2449,84.4069,120299.3699998,0
+VXF.US,D,20150615,000000,83.9415,84.1553,83.3338,84.0489,238939.92368253,0
+VXF.US,D,20150616,000000,83.9325,84.6338,83.8828,84.5373,234959.76986481,0
+VXF.US,D,20150617,000000,84.7711,84.8327,84.2449,84.5552,138209.55950796,0
+VXF.US,D,20150618,000000,84.9521,85.6921,84.8148,85.4325,332699.23795256,0
+VXF.US,D,20150619,000000,85.4235,85.5181,85.2396,85.3161,189515.24017985,0
+VXF.US,D,20150622,000000,85.7657,85.8821,85.5569,85.7588,166848.77188623,0
+VXF.US,D,20150623,000000,85.891,85.9379,85.6304,85.9189,108203.08034713,0
+VXF.US,D,20150624,000000,85.8284,85.9467,84.9958,85.0774,539792.90437716,0
+VXF.US,D,20150625,000000,85.3688,85.3868,84.608,84.8795,292785.10133437,0
+VXF.US,D,20150626,000000,84.7711,85.0874,84.4348,84.8069,124166.92537661,0
+VXF.US,D,20150629,000000,84.031,84.3672,82.7529,82.8056,245904.94152775,0
+VXF.US,D,20150630,000000,83.4472,83.5029,82.8891,83.1964,212556.70149546,0
+VXF.US,D,20150701,000000,83.8739,84.0489,83.2054,83.5307,276199.95419341,0
+VXF.US,D,20150702,000000,83.6679,83.7108,82.9647,83.2969,177575.7840699,0
+VXF.US,D,20150706,000000,82.4356,83.456,82.3927,83.0075,273769.03428151,0
+VXF.US,D,20150707,000000,83.087,83.3715,81.8069,83.3437,283609.33374296,0
+VXF.US,D,20150708,000000,82.6385,82.9458,81.5871,81.9144,351942.5125737,0
+VXF.US,D,20150709,000000,82.7529,83.0075,82.0476,82.1401,197917.89883319,0
+VXF.US,D,20150710,000000,82.9368,83.2054,82.7429,83.1328,112116.88151218,0
+VXF.US,D,20150713,000000,83.6053,84.0399,83.6053,83.9604,163864.91320197,0
+VXF.US,D,20150714,000000,83.9942,84.5721,83.9226,84.4418,169673.78634135,0
+VXF.US,D,20150715,000000,84.5632,84.5632,83.8739,84.0121,114541.76936476,0
+VXF.US,D,20150716,000000,84.4896,84.59,84.2926,84.4518,247121.40682692,0
+VXF.US,D,20150717,000000,84.4617,84.4617,83.839,84.0828,189736.41568879,0
+VXF.US,D,20150720,000000,84.1106,84.1653,83.7296,83.839,202673.17227544,0
+VXF.US,D,20150721,000000,83.83,84.0828,83.2442,83.3536,167398.69462892,0
+VXF.US,D,20150722,000000,82.9647,83.5784,82.9647,83.5029,175142.85347154,0
+VXF.US,D,20150723,000000,83.66,83.7933,82.7807,82.8613,169945.22901141,0
+VXF.US,D,20150724,000000,82.8891,83.0005,81.8487,81.9949,244355.70762193,0
+VXF.US,D,20150727,000000,81.5602,81.6139,81.0082,81.1434,245573.17826434,0
+VXF.US,D,20150728,000000,81.4498,82.1828,80.8569,82.0655,775087.45353504,0
+VXF.US,D,20150729,000000,82.0039,82.7429,81.8069,82.6474,163751.30941782,0
+VXF.US,D,20150730,000000,82.4176,82.8801,82.1023,82.8513,142524.49261876,0
+VXF.US,D,20150731,000000,82.8513,83.4929,82.8434,83.0433,372174.03958252,0
+VXF.US,D,20150803,000000,83.1049,83.1129,82.2664,82.6912,238282.42921505,0
+VXF.US,D,20150804,000000,82.7529,83.1229,82.4007,82.6106,296874.83756335,0
+VXF.US,D,20150805,000000,83.1417,83.6411,82.7349,82.8801,213730.9423793,0
+VXF.US,D,20150806,000000,82.9747,82.9836,81.3891,81.969,260834.28838131,0
+VXF.US,D,20150807,000000,81.7512,81.8487,81.1434,81.5951,494684.15932852,0
+VXF.US,D,20150810,000000,82.0297,82.717,82.0297,82.6653,268681.99757584,0
+VXF.US,D,20150811,000000,82.0198,82.347,81.5801,81.9432,170221.69839759,0
+VXF.US,D,20150812,000000,81.3792,81.9432,80.475,81.8397,209308.43754368,0
+VXF.US,D,20150813,000000,81.8138,82.1212,81.5334,81.7223,110790.83380175,0
+VXF.US,D,20150814,000000,81.6846,82.2267,81.4975,82.1828,255745.2409892,0
+VXF.US,D,20150817,000000,82.0198,82.9836,81.7134,82.9368,628030.87366942,0
+VXF.US,D,20150818,000000,82.8613,82.918,82.4007,82.4982,322970.53158879,0
+VXF.US,D,20150819,000000,82.1918,82.2952,81.2339,81.7313,245573.17826434,0
+VXF.US,D,20150820,000000,81.0807,81.0807,79.5877,79.6226,289026.12302559,0
+VXF.US,D,20150821,000000,79.0535,79.343,78.0062,78.0499,528183.20084417,0
+VXF.US,D,20150824,000000,73.4415,77.4452,67.2974,74.9933,1003142.526148,0
+VXF.US,D,20150825,000000,77.3895,77.7765,74.3119,74.3119,1375478.4259893,0
+VXF.US,D,20150826,000000,75.3086,76.4067,74.2811,76.3112,396276.13799783,0
+VXF.US,D,20150827,000000,77.0732,78.3792,76.7927,78.0958,320208.85375669,0
+VXF.US,D,20150828,000000,78.0062,78.7741,77.9346,78.6577,988592.19368929,0
+VXF.US,D,20150831,000000,78.4141,78.8199,78.0161,78.1583,648706.76238257,0
+VXF.US,D,20150901,000000,77.3815,77.3815,75.79,76.0874,478874.13181208,0
+VXF.US,D,20150902,000000,77.0304,77.3458,76.1063,77.3458,876809.08612696,0
+VXF.US,D,20150903,000000,77.5536,78.2777,77.2821,77.4542,206209.96973206,0
+VXF.US,D,20150904,000000,76.7042,77.1816,76.3023,76.6852,317110.38594506,0
+VXF.US,D,20150908,000000,77.8242,78.5016,77.5447,78.4061,184429.20881742,0
+VXF.US,D,20150909,000000,79.0535,79.0535,77.4612,77.5536,192277.92335518,0
+VXF.US,D,20150910,000000,77.3178,78.2777,77.3178,77.7685,126331.42933457,0
+VXF.US,D,20150911,000000,77.4542,78.1485,77.1916,78.1395,532943.50100252,0
+VXF.US,D,20150914,000000,78.24,78.2867,77.674,77.8152,146395.06402524,0
+VXF.US,D,20150915,000000,77.9962,78.7741,77.861,78.6845,365758.94447999,0
+VXF.US,D,20150916,000000,78.7651,79.4266,78.5851,79.3808,143516.76637933,0
+VXF.US,D,20150917,000000,79.3908,80.5208,79.2436,79.543,192556.40342781,0
+VXF.US,D,20150918,000000,78.5752,79.1899,78.2489,78.4229,169613.465748,0
+VXF.US,D,20150921,000000,78.8636,79.4177,78.2052,78.3891,148050.86431263,0
+VXF.US,D,20150922,000000,77.5636,77.7685,76.7509,77.2194,174260.16212222,0
+VXF.US,D,20150923,000000,77.2861,77.4582,76.7399,76.931,163638.71097691,0
+VXF.US,D,20150924,000000,76.3361,76.6932,75.6876,76.5191,310937.57855914,0
+VXF.US,D,20150925,000000,77.1846,77.1846,75.5802,75.9552,290958.39269916,0
+VXF.US,D,20150928,000000,75.6339,75.6339,73.2834,73.5629,416167.85899746,0
+VXF.US,D,20150929,000000,73.6027,74.112,72.8269,73.2456,494177.46634439,0
+VXF.US,D,20150930,000000,73.9489,74.487,73.5162,74.4323,222851.41609347,0
+VXF.US,D,20151001,000000,74.4512,74.6053,73.4575,74.3667,446471.91975213,0
+VXF.US,D,20151002,000000,73.6117,75.5324,73.2357,75.5254,302911.92361423,0
+VXF.US,D,20151005,000000,76.1283,77.1846,76.1283,77.093,251810.32761649,0
+VXF.US,D,20151006,000000,77.0852,77.1846,76.184,76.6465,629294.59010005,0
+VXF.US,D,20151007,000000,76.9866,77.7386,76.5908,77.6252,256922.4979027,0
+VXF.US,D,20151008,000000,77.5227,78.4707,77.3408,78.3354,158804.01542009,0
+VXF.US,D,20151009,000000,78.4459,78.6806,78.215,78.4776,110329.38126265,0
+VXF.US,D,20151012,000000,78.4976,78.5165,78.0251,78.2797,156421.35198286,0
+VXF.US,D,20151013,000000,77.8878,78.6905,77.4303,77.4582,108137.73303768,0
+VXF.US,D,20151014,000000,77.5596,77.8322,76.7767,76.9399,176240.68827047,0
+VXF.US,D,20151015,000000,77.0582,78.232,76.7927,78.215,211665.96740036,0
+VXF.US,D,20151016,000000,78.3165,78.4081,77.7386,78.2509,321556.01367478,0
+VXF.US,D,20151019,000000,77.9604,78.6448,77.7933,78.3534,109427.58839209,0
+VXF.US,D,20151020,000000,78.2887,78.7721,78.0341,78.2797,181065.33039506,0
+VXF.US,D,20151021,000000,78.4369,78.4369,77.1487,77.2224,168892.6346575,0
+VXF.US,D,20151022,000000,77.6064,78.1593,77.3208,77.8033,210130.80829966,0
+VXF.US,D,20151023,000000,78.3265,78.4628,77.8322,78.4081,196422.95346139,0
+VXF.US,D,20151026,000000,78.3066,78.4179,77.9604,78.215,270337.79786324,0
+VXF.US,D,20151027,000000,77.8779,78.0062,77.0752,77.5496,532344.31644194,0
+VXF.US,D,20151028,000000,77.6431,79.2536,77.5317,79.2536,322105.93641748,0
+VXF.US,D,20151029,000000,78.9541,79.2356,78.4876,78.7084,200148.75544384,0
+VXF.US,D,20151030,000000,78.79,78.9541,78.4459,78.5603,352922.7222156,0
+VXF.US,D,20151102,000000,78.7084,80.0284,78.7084,79.9309,316890.21577934,0
+VXF.US,D,20151103,000000,79.8135,80.4959,79.6196,80.1229,214409.54905446,0
+VXF.US,D,20151104,000000,80.4034,80.4959,79.7758,80.0194,138070.82214325,0
+VXF.US,D,20151105,000000,80.0563,80.1845,79.3361,80.0383,163737.23461271,0
+VXF.US,D,20151106,000000,79.8135,80.1935,79.3271,80.1935,167468.06331127,0
+VXF.US,D,20151109,000000,80.0563,80.0861,78.8905,79.3928,150936.1993611,0
+VXF.US,D,20151110,000000,79.1461,79.6116,78.9293,79.5917,170757.54633516,0
+VXF.US,D,20151111,000000,79.6733,79.6931,78.9979,79.0257,160008.4166006,0
+VXF.US,D,20151112,000000,78.5254,78.6547,77.5775,77.6163,168785.06293269,0
+VXF.US,D,20151113,000000,77.4502,77.7745,76.8454,77.0483,483432.35798272,0
+VXF.US,D,20151116,000000,76.921,77.8033,76.7589,77.7745,268586.48996971,0
+VXF.US,D,20151117,000000,77.9067,78.4179,77.476,77.5964,297099.02910195,0
+VXF.US,D,20151118,000000,77.8322,78.8905,77.7148,78.8169,1470692.4719023,0
+VXF.US,D,20151119,000000,78.7532,78.9203,78.4369,78.5801,566890.9255954,0
+VXF.US,D,20151120,000000,78.8516,79.2098,78.79,78.9293,138517.19453403,0
+VXF.US,D,20151123,000000,78.9392,79.4843,78.8905,79.1372,170867.12874641,0
+VXF.US,D,20151124,000000,78.8716,79.73,78.6269,79.5739,333511.5552763,0
+VXF.US,D,20151125,000000,79.5739,80.104,79.5739,80.0284,134238.45377923,0
+VXF.US,D,20151127,000000,80.0194,80.3676,79.8225,80.2572,74247.613008482,0
+VXF.US,D,20151130,000000,80.4959,80.4959,79.8036,79.8573,151235.79164139,0
+VXF.US,D,20151201,000000,80.2203,80.5148,79.9399,80.5058,153268.59563721,0
+VXF.US,D,20151202,000000,80.4322,80.5426,79.5559,79.6544,174075.17896928,0
+VXF.US,D,20151203,000000,79.9707,80.0761,77.9962,78.3623,227364.4018191,0
+VXF.US,D,20151204,000000,78.4081,79.2734,78.3623,79.2008,192364.38287231,0
+VXF.US,D,20151207,000000,78.9641,78.9641,77.86,78.0868,443185.4527579,0
+VXF.US,D,20151208,000000,77.4303,78.0341,77.1766,77.7306,330248.21117619,0
+VXF.US,D,20151209,000000,77.5596,78.3265,76.6465,76.9399,267598.23758203,0
+VXF.US,D,20151210,000000,76.931,77.6252,76.7688,77.2044,183589.74722667,0
+VXF.US,D,20151211,000000,76.4604,76.545,75.4628,75.6876,833941.25112119,0
+VXF.US,D,20151214,000000,75.5712,75.9889,74.5775,75.1594,410628.41784169,0
+VXF.US,D,20151215,000000,75.6956,76.3461,75.6796,76.175,529053.82807482,0
+VXF.US,D,20151216,000000,76.545,77.4303,76.3062,77.2761,273517.69847588,0
+VXF.US,D,20151217,000000,77.5129,77.6163,76.3003,76.3003,216893.75215716,0
+VXF.US,D,20151218,000000,76.168,76.2058,75.3395,75.3395,477559.1428771,0
+VXF.US,D,20151221,000000,75.6796,76.0178,75.3305,75.8735,568921.71890477,0
+VXF.US,D,20151222,000000,76.2138,76.6515,75.6637,76.4963,402502.22857453,0
+VXF.US,D,20151223,000000,76.9458,77.5586,76.7887,77.5029,242435.50206703,0
+VXF.US,D,20151224,000000,77.5407,77.8888,77.3656,77.6531,207346.00757344,0
+VXF.US,D,20151228,000000,77.2641,77.3198,76.6594,77.3129,514896.58481612,0
+VXF.US,D,20151229,000000,77.6879,78.0619,77.4382,78.0351,308100.49998536,0
+VXF.US,D,20151230,000000,77.843,78.0042,77.3746,77.3845,355688.42142059,0
+VXF.US,D,20151231,000000,77.2114,77.5686,76.7549,76.7728,814062.59958345,0
+VXF.US,D,20160104,000000,75.6239,75.6239,74.7357,75.425,574496.34707333,0
+VXF.US,D,20160105,000000,75.8667,75.8667,75.1127,75.5075,305569.04575119,0
+VXF.US,D,20160106,000000,74.5178,74.9485,73.912,74.2712,212693.42817372,0
+VXF.US,D,20160107,000000,73.1422,73.544,72.1982,72.2748,1033227.4220801,0
+VXF.US,D,20160108,000000,72.7125,72.8945,71.1647,71.2354,295047.12358491,0
+VXF.US,D,20160111,000000,71.5209,71.7466,70.1413,70.8057,467477.56104225,0
+VXF.US,D,20160112,000000,71.3756,71.8143,69.9422,70.9808,205435.85545076,0
+VXF.US,D,20160113,000000,71.2254,71.4572,68.4403,68.7894,385478.75178858,0
+VXF.US,D,20160114,000000,69.1008,70.1193,67.8664,69.6249,844923.62048337,0
+VXF.US,D,20160115,000000,67.8664,68.4791,66.9831,68.3976,1008389.412426,0
+VXF.US,D,20160119,000000,69.0739,69.0739,66.9751,67.5988,913419.66491614,0
+VXF.US,D,20160120,000000,66.6469,68.1061,64.8674,67.4088,1282493.2260006,0
+VXF.US,D,20160121,000000,67.554,68.5258,66.8766,67.4277,422922.76010918,0
+VXF.US,D,20160122,000000,68.4711,69.2499,68.3786,69.1197,234681.28979218,0
+VXF.US,D,20160125,000000,68.69,68.9297,67.5929,67.6555,924576.96399902,0
+VXF.US,D,20160126,000000,67.9569,69.1297,67.8067,69.064,438544.78844302,0
+VXF.US,D,20160127,000000,68.7537,69.422,67.7908,68.1498,459986.74869168,0
+VXF.US,D,20160128,000000,68.7188,68.9198,67.6734,67.939,526986.84240944,0
+VXF.US,D,20160129,000000,68.2045,70.0816,68.2045,70.0816,2163865.5650143,0
+VXF.US,D,20160201,000000,69.4977,70.3769,69.1277,70.0368,535456.85905869,0
+VXF.US,D,20160202,000000,69.3156,69.3156,68.1498,68.3976,390934.74945688,0
+VXF.US,D,20160203,000000,68.8481,68.8859,67.0697,68.67,462098.97480208,0
+VXF.US,D,20160204,000000,68.5527,69.7712,68.5527,69.1386,267061.38430123,0
+VXF.US,D,20160205,000000,68.67,68.67,67.0995,67.1362,285007.7661654,0
+VXF.US,D,20160208,000000,66.3932,66.4141,64.6048,65.5279,1410664.4334323,0
+VXF.US,D,20160209,000000,64.6615,65.9794,64.6376,65.1827,270871.63511437,0
+VXF.US,D,20160210,000000,65.5567,66.5256,65.312,65.319,294348.41004529,0
+VXF.US,D,20160211,000000,64.2835,64.8117,63.7901,64.4019,414930.2814906,0
+VXF.US,D,20160212,000000,65.135,65.7945,64.6525,65.7308,393998.03025573,0
+VXF.US,D,20160216,000000,66.5803,67.371,66.2351,67.3273,934577.11303285,0
+VXF.US,D,20160217,000000,67.8375,68.8909,67.8375,68.6542,883115.60416147,0
+VXF.US,D,20160218,000000,68.7537,68.8392,68.13,68.4065,599788.77186402,0
+VXF.US,D,20160219,000000,68.0703,68.5527,67.6873,68.5527,181907.80801549,0
+VXF.US,D,20160222,000000,69.1465,69.7623,69.1465,69.4977,351023.62886837,0
+VXF.US,D,20160223,000000,69.1854,69.5245,68.8094,68.8193,156825.49995829,0
+VXF.US,D,20160224,000000,68.1399,69.441,67.6316,69.3335,406421.05645569,0
+VXF.US,D,20160225,000000,69.4977,70.0816,69.1943,70.0816,355218.92613571,0
+VXF.US,D,20160226,000000,70.5033,70.7877,70.2934,70.569,449699.07149623,0
+VXF.US,D,20160229,000000,70.549,71.0902,70.2765,70.3212,625979.9734956,0
+VXF.US,D,20160301,000000,70.8424,71.8312,70.569,71.8312,500364.34853542,0
+VXF.US,D,20160302,000000,71.7596,72.5653,71.5944,72.5653,511876.53377584,0
+VXF.US,D,20160303,000000,72.5175,73.363,72.5175,73.363,953271.47025453,0
+VXF.US,D,20160304,000000,73.4187,74.1796,73.1611,73.7281,839190.14808566,0
+VXF.US,D,20160307,000000,73.382,74.4154,73.2983,74.2632,487027.46534624,0
+VXF.US,D,20160308,000000,73.93,73.93,72.612,72.6657,571709.53566066,0
+VXF.US,D,20160309,000000,73.0328,73.1422,72.5374,73.0427,298014.89677762,0
+VXF.US,D,20160310,000000,73.2616,73.4724,71.9257,72.6389,166606.48416962,0
+VXF.US,D,20160311,000000,73.2327,74.2413,73.2327,74.2165,183302.21906504,0
+VXF.US,D,20160314,000000,73.9867,74.1796,73.6396,73.9399,2156676.3556305,0
+VXF.US,D,20160315,000000,73.5162,73.5162,72.9353,73.1342,182290.84378325,0
+VXF.US,D,20160316,000000,72.8508,73.8474,72.8368,73.8027,197830.43397284,0
+VXF.US,D,20160317,000000,73.7121,74.9108,73.5162,74.671,198418.55975798,0
+VXF.US,D,20160318,000000,74.866,75.3395,74.7924,75.1564,269671.25530675,0
+VXF.US,D,20160321,000000,75.0649,75.3464,74.9058,75.1345,253101.18831413,0
+VXF.US,D,20160322,000000,74.7108,75.4598,74.6203,75.2101,148256.95967324,0
+VXF.US,D,20160323,000000,74.9783,75.0251,73.9599,73.9599,144636.71872916,0
+VXF.US,D,20160324,000000,73.5052,74.1428,73.1959,74.1428,168866.49573371,0
+VXF.US,D,20160328,000000,74.3994,74.4561,73.747,74.1916,607793.31460126,0
+VXF.US,D,20160329,000000,73.9509,75.7323,73.8663,75.7323,1400750.7439156,0
+VXF.US,D,20160330,000000,76.1391,76.3978,75.6518,75.8268,287220.52659805,0
+VXF.US,D,20160331,000000,75.8985,76.3789,75.8795,76.1391,298194.85321444,0
+VXF.US,D,20160401,000000,75.5394,76.4714,75.2191,76.4276,517866.36869527,0
+VXF.US,D,20160404,000000,76.36,76.5251,75.79,75.8368,279097.35336055,0
+VXF.US,D,20160405,000000,75.2758,75.5782,75.055,75.1187,246233.68876149,0
+VXF.US,D,20160406,000000,75.0987,76.0646,75.0251,76.0466,446300.00606108,0
+VXF.US,D,20160407,000000,75.5494,75.8318,74.667,75.0162,412702.44090963,0
+VXF.US,D,20160408,000000,75.6319,75.9552,75.1345,75.3663,150343.04685985,0
+VXF.US,D,20160411,000000,75.7323,76.2058,75.1624,75.1724,493914.0664201,0
+VXF.US,D,20160412,000000,75.2389,76.0367,74.9685,75.8805,298499.47221084,0
+VXF.US,D,20160413,000000,76.3202,77.3428,76.3202,77.298,638468.34700502,0
+VXF.US,D,20160414,000000,77.289,77.4342,76.9508,77.1209,428465.21729461,0
+VXF.US,D,20160415,000000,76.9946,77.4163,76.9588,77.3626,1253387.5343671,0
+VXF.US,D,20160418,000000,76.9757,77.8302,76.8911,77.7725,499329.85035951,0
+VXF.US,D,20160419,000000,77.9505,78.3554,77.5934,77.9505,189685.14318446,0
+VXF.US,D,20160420,000000,77.9962,78.4648,77.7198,78.1056,413673.60246253,0
+VXF.US,D,20160421,000000,78.1405,78.2718,77.48,77.6292,266523.52567722,0
+VXF.US,D,20160422,000000,77.7356,78.3652,77.7108,78.2897,269588.81716251,0
+VXF.US,D,20160425,000000,78.0868,78.1703,77.5775,77.8112,477397.28261828,0
+VXF.US,D,20160426,000000,78.0499,78.5294,77.7923,78.5006,144310.98752508,0
+VXF.US,D,20160427,000000,78.4488,78.9074,78.2052,78.7781,144939.32703911,0
+VXF.US,D,20160428,000000,78.5195,78.8885,77.7645,77.85,165035.13271291,0
+VXF.US,D,20160429,000000,77.6929,77.8759,76.8653,77.3626,345673.19223843,0
+VXF.US,D,20160502,000000,77.5277,78.0868,77.2064,78.0499,1022975.9372407,0
+VXF.US,D,20160503,000000,77.49,77.49,76.3889,76.7996,320636.12462623,0
+VXF.US,D,20160504,000000,76.4376,76.9857,76.0646,76.2934,164367.5848132,0
+VXF.US,D,20160505,000000,76.5063,76.6614,75.9114,76.0367,164180.59097381,0
+VXF.US,D,20160506,000000,75.7423,76.4177,75.5582,76.4177,129757.63903672,0
+VXF.US,D,20160509,000000,76.2655,76.7917,76.1213,76.4466,250118.33497308,0
+VXF.US,D,20160510,000000,76.7996,77.3706,76.5668,77.3527,149704.65391359,0
+VXF.US,D,20160511,000000,77.2423,77.3576,76.5321,76.549,259558.507832,0
+VXF.US,D,20160512,000000,76.7837,76.9588,75.7761,76.2317,444303.39442128,0
+VXF.US,D,20160513,000000,75.9691,76.4466,75.4857,75.7125,416998.27249922,0
+VXF.US,D,20160516,000000,75.8567,76.8086,75.8567,76.5668,650486.21988633,0
+VXF.US,D,20160517,000000,76.3501,76.8265,75.4598,75.7323,996267.98919278,0
+VXF.US,D,20160518,000000,75.4857,76.3789,75.2479,75.7622,403202.95280059,0
+VXF.US,D,20160519,000000,75.3186,75.8368,74.7197,75.3464,278845.01221171,0
+VXF.US,D,20160520,000000,75.6936,76.4466,75.6418,76.4466,358013.78029415,0
+VXF.US,D,20160523,000000,76.4466,76.7569,76.2745,76.3013,168074.28527441,0
+VXF.US,D,20160524,000000,76.7469,77.7088,76.7181,77.5924,145176.58803962,0
+VXF.US,D,20160525,000000,77.7725,78.234,77.7725,78.1146,300810.75627929,0
+VXF.US,D,20160526,000000,78.234,78.2987,77.867,77.9684,261082.60815726,0
+VXF.US,D,20160527,000000,77.9594,78.594,77.9505,78.594,507907.43873355,0
+VXF.US,D,20160531,000000,78.7602,79.0517,78.5175,78.8139,1167324.122465,0
+VXF.US,D,20160601,000000,78.4916,79.2913,78.3752,79.2814,1113834.836314,0
+VXF.US,D,20160602,000000,79.0247,79.8633,79.0247,79.8633,567199.5659647,0
+VXF.US,D,20160603,000000,79.7817,79.7817,78.8786,79.4027,439175.1386435,0
+VXF.US,D,20160606,000000,79.5499,80.3059,79.4942,80.1408,160735.27975044,0
+VXF.US,D,20160607,000000,80.2283,80.6422,80.0543,80.3785,178232.27319417,0
+VXF.US,D,20160608,000000,80.4621,80.8759,80.4143,80.8013,120881.4637256,0
+VXF.US,D,20160609,000000,80.4621,80.479,80.1408,80.3686,117321.54337486,0
+VXF.US,D,20160610,000000,79.6216,79.6306,78.8686,79.0805,238793.14357205,0
+VXF.US,D,20160613,000000,78.9273,79.371,78.3185,78.4111,207969.32037137,0
+VXF.US,D,20160614,000000,78.1703,78.5343,77.667,78.1146,115842.68349462,0
+VXF.US,D,20160615,000000,78.3185,78.8706,78.1505,78.3086,169056.50560276,0
+VXF.US,D,20160616,000000,77.8302,78.216,77.1409,78.1982,209377.80622604,0
+VXF.US,D,20160617,000000,78.234,78.5294,77.85,78.0868,159330.81526865,0
+VXF.US,D,20160620,000000,78.979,79.5599,78.9173,78.9442,102995.40245478,0
+VXF.US,D,20160621,000000,79.0595,79.0595,78.5165,78.9064,275745.53905686,0
+VXF.US,D,20160622,000000,78.9163,79.3381,78.5702,78.6199,143863.60979109,0
+VXF.US,D,20160623,000000,79.3191,80.0563,79.3191,80.0383,321720.88996328,0
+VXF.US,D,20160624,000000,77.2094,78.0938,76.6226,76.7937,395743.30608992,0
+VXF.US,D,20160627,000000,76.0099,76.0099,74.0831,74.4144,373005.45842749,0
+VXF.US,D,20160628,000000,75.1892,76.0934,75.1892,75.9472,937868.60674319,0
+VXF.US,D,20160629,000000,76.7777,77.6441,76.7072,77.5227,281302.07104741,0
+VXF.US,D,20160630,000000,77.6889,78.7482,77.302,78.7482,1254553.7325051,0
+VXF.US,D,20160701,000000,78.6747,79.3291,78.6388,78.988,1448073.25474,0
+VXF.US,D,20160705,000000,78.6747,78.7681,77.5227,77.9465,240260.94467684,0
+VXF.US,D,20160706,000000,77.5874,78.4986,77.4392,78.4717,186651.01733906,0
+VXF.US,D,20160707,000000,78.6,79.1749,78.3324,78.6657,223257.57475535,0
+VXF.US,D,20160708,000000,79.346,80.3537,79.3003,80.2045,187150.67292063,0
+VXF.US,D,20160711,000000,80.6013,81.0191,80.5386,80.8421,197394.11501429,0
+VXF.US,D,20160712,000000,81.3374,82.0108,81.3026,81.7363,292655.41205867,0
+VXF.US,D,20160713,000000,82.0576,82.0576,81.2299,81.4587,138410.62815245,0
+VXF.US,D,20160714,000000,82.0476,82.0476,81.5951,81.5951,222977.08399628,0
+VXF.US,D,20160715,000000,81.8557,81.9491,81.5164,81.7263,240632.92166916,0
+VXF.US,D,20160718,000000,81.7263,82.0476,81.5234,81.8944,225746.80457416,0
+VXF.US,D,20160719,000000,81.7651,81.8278,81.3663,81.5801,159687.71211263,0
+VXF.US,D,20160720,000000,81.7074,82.3032,81.4289,82.1411,190110.40336755,0
+VXF.US,D,20160721,000000,82.1411,82.4326,81.6418,81.8557,320705.49330858,0
+VXF.US,D,20160722,000000,81.8457,82.4534,81.7651,82.3719,95602.108396796,0
+VXF.US,D,20160725,000000,82.2127,82.3629,81.9939,82.178,128621.60119534,0
+VXF.US,D,20160726,000000,82.1411,82.6414,82.0476,82.6017,188353.06341469,0
+VXF.US,D,20160727,000000,82.7031,82.8593,82.1411,82.4723,133216.01972198,0
+VXF.US,D,20160728,000000,82.3808,82.7956,82.178,82.6315,122037.60843143,0
+VXF.US,D,20160729,000000,82.528,83.1636,82.2615,82.9259,132200.6230673,0
+VXF.US,D,20160801,000000,82.9647,83.1924,82.5081,82.7677,152503.52944492,0
+VXF.US,D,20160802,000000,82.7031,82.7677,81.4587,81.7074,177066.07505611,0
+VXF.US,D,20160803,000000,81.6696,82.3908,81.4965,82.3808,100207.58569889,0
+VXF.US,D,20160804,000000,82.4266,82.7767,82.2307,82.4087,159235.30766252,0
+VXF.US,D,20160805,000000,82.7946,83.3815,82.7031,83.2601,119933.42506682,0
+VXF.US,D,20160808,000000,83.2751,83.5983,83.1547,83.2501,207465.64341692,0
+VXF.US,D,20160809,000000,83.3118,83.5127,83.2403,83.3596,140722.91756411,0
+VXF.US,D,20160810,000000,83.4302,83.4302,82.7946,82.9358,227001.4729158,0
+VXF.US,D,20160811,000000,83.2403,83.3875,82.9747,83.2691,249752.39004011,0
+VXF.US,D,20160812,000000,83.1736,83.4203,82.9548,83.2203,167328.32060334,0
+VXF.US,D,20160815,000000,83.4113,84.0946,83.4113,83.9704,151330.29390431,0
+VXF.US,D,20160816,000000,83.7157,83.7515,83.1924,83.2501,179778.49107031,0
+VXF.US,D,20160817,000000,83.2014,83.2501,82.5548,83.0722,159935.02654536,0
+VXF.US,D,20160818,000000,83.0791,83.6083,83.0791,83.6083,147631.63618887,0
+VXF.US,D,20160819,000000,83.3308,83.5804,83.1328,83.5039,293720.07053126,0
+VXF.US,D,20160822,000000,83.4482,83.7108,83.2501,83.6998,123728.59573161,0
+VXF.US,D,20160823,000000,84.0141,84.3831,84.0141,84.1693,133323.59144679,0
+VXF.US,D,20160824,000000,84.1136,84.2697,83.3308,83.457,134381.21251682,0
+VXF.US,D,20160825,000000,83.3308,83.9325,83.3308,83.6461,588690.78803126,0
+VXF.US,D,20160826,000000,83.7813,84.3085,83.0005,83.4203,212514.47708012,0
+VXF.US,D,20160829,000000,83.5605,84.1593,83.5605,83.8927,214712.15736442,0
+VXF.US,D,20160830,000000,83.9872,84.1693,83.6361,83.9604,320982.96803799,0
+VXF.US,D,20160831,000000,83.855,83.9226,83.1736,83.6461,151338.33665009,0
+VXF.US,D,20160901,000000,83.7425,83.9604,83.1069,83.7246,9274666.2202334,0
+VXF.US,D,20160902,000000,84.1693,84.5671,84.0946,84.5572,735041.61695471,0
+VXF.US,D,20160906,000000,84.7502,84.7502,84.217,84.6477,512675.78163769,0
+VXF.US,D,20160907,000000,84.585,85.1291,84.5572,85.1291,3153657.133168,0
+VXF.US,D,20160908,000000,84.9898,85.0625,84.7114,84.8695,366323.94737102,0
+VXF.US,D,20160909,000000,84.207,84.217,82.3997,82.4176,468484.91495116,0
+VXF.US,D,20160912,000000,81.9939,83.5605,81.9372,83.4482,292096.44122698,0
+VXF.US,D,20160913,000000,82.8244,82.8911,81.5472,81.9412,175092.58631041,0
+VXF.US,D,20160914,000000,82.0406,82.4833,81.7074,81.8845,176484.98667352,0
+VXF.US,D,20160915,000000,81.8944,82.9299,81.783,82.7886,650070.00779223,0
+VXF.US,D,20160916,000000,82.3828,82.6722,82.1878,82.55,108280.49177526,0
+VXF.US,D,20160919,000000,83.0035,83.5764,82.6673,83.094,159235.30766252,0
+VXF.US,D,20160920,000000,83.3925,83.3925,82.7429,82.7429,204330.98324927,0
+VXF.US,D,20160921,000000,83.1109,83.9395,82.7817,83.9107,350017.28030268,0
+VXF.US,D,20160922,000000,84.3991,84.973,84.3991,84.9193,1539030.6774491,0
+VXF.US,D,20160923,000000,84.7611,84.9093,84.3552,84.3821,857990.0663457,0
+VXF.US,D,20160926,000000,83.9852,84.216,83.7585,83.834,262923.39159759,0
+VXF.US,D,20160927,000000,83.7068,84.0926,83.5386,83.9783,322591.51719393,0
+VXF.US,D,20160928,000000,84.1782,84.7322,83.6331,84.6935,499219.26260504,0
+VXF.US,D,20160929,000000,84.585,84.6715,83.4799,83.6699,293358.14697118,0
+VXF.US,D,20160930,000000,83.9942,84.6795,83.6699,84.4259,179901.14294345,0
+VXF.US,D,20161003,000000,84.224,84.3454,83.7873,84.1016,753951.117626,0
+VXF.US,D,20161004,000000,84.1782,84.3254,83.3994,83.7127,264515.85526196,0
+VXF.US,D,20161005,000000,84.0559,84.5005,84.0399,84.1116,180344.49930456,0
+VXF.US,D,20161006,000000,83.8072,83.9942,83.3466,83.8808,228116.39854951,0
+VXF.US,D,20161007,000000,83.9852,83.9942,82.9348,83.29,231921.62264652,0
+VXF.US,D,20161010,000000,83.9007,84.3652,83.9007,84.0031,84141.19566073,0
+VXF.US,D,20161011,000000,83.7973,83.8808,82.2864,82.6524,170229.74114337,0
+VXF.US,D,20161012,000000,82.6822,82.9965,82.4286,82.714,156255.47035115,0
+VXF.US,D,20161013,000000,82.0307,82.4863,81.5592,82.2237,191067.49011533,0
+VXF.US,D,20161014,000000,82.6345,82.9299,81.9869,81.9869,274428.53943544,0
+VXF.US,D,20161017,000000,82.0307,82.1799,81.783,81.8845,506648.74901903,0
+VXF.US,D,20161018,000000,82.6524,82.6722,82.2137,82.3828,212835.18156809,0
+VXF.US,D,20161019,000000,82.5011,82.9667,82.159,82.7061,94792.807102715,0
+VXF.US,D,20161020,000000,82.531,82.7886,82.0675,82.4933,160338.16917756,0
+VXF.US,D,20161021,000000,82.0486,82.55,81.8655,82.4186,86392.159135822,0
+VXF.US,D,20161024,000000,82.911,83.3367,82.6952,82.8911,134465.66134751,0
+VXF.US,D,20161025,000000,82.7707,82.8443,82.1421,82.2137,246837.9000382,0
+VXF.US,D,20161026,000000,81.8457,82.2018,81.4955,81.7263,181085.43725951,0
+VXF.US,D,20161027,000000,81.9869,81.9869,80.7644,80.8928,206048.10947325,0
+VXF.US,D,20161028,000000,80.8579,81.4577,80.6422,80.8191,191858.69523142,0
+VXF.US,D,20161031,000000,81.0042,81.2916,80.7973,81.1902,216712.79037712,0
+VXF.US,D,20161101,000000,81.3543,81.3543,79.8483,80.3766,662376.41417839,0
+VXF.US,D,20161102,000000,80.1278,80.2353,79.3201,79.3858,291313.27885669,0
+VXF.US,D,20161103,000000,79.5529,79.7917,78.972,79.0148,527165.79350303,0
+VXF.US,D,20161104,000000,79.1192,79.9717,79.1192,79.3301,339114.33305509,0
+VXF.US,D,20161107,000000,80.6262,81.1255,80.4681,81.0042,440190.53529819,0
+VXF.US,D,20161108,000000,80.7366,81.6229,80.5258,81.2916,297618.79154797,0
+VXF.US,D,20161109,000000,80.3924,83.28,80.3924,83.0682,602107.09333502,0
+VXF.US,D,20161110,000000,83.5486,84.2926,82.8633,83.5088,939542.50320859,0
+VXF.US,D,20161111,000000,83.662,84.7034,83.4442,84.585,305496.66103918,0
+VXF.US,D,20161114,000000,85.1859,85.8423,85.0267,85.7518,400485.51007027,0
+VXF.US,D,20161115,000000,85.7687,86.3227,85.4365,86.1845,502294.60752255,0
+VXF.US,D,20161116,000000,86.0283,86.3476,85.8692,86.1208,431551.62098757,0
+VXF.US,D,20161117,000000,86.3327,86.9235,86.3327,86.6927,560608.53579823,0
+VXF.US,D,20161118,000000,86.8878,86.9514,86.6927,86.8321,775783.15104499,0
+VXF.US,D,20161121,000000,87.2578,87.5194,86.9613,87.396,352591.96429541,0
+VXF.US,D,20161122,000000,87.6736,88.0068,87.406,87.9421,577804.93161845,0
+VXF.US,D,20161123,000000,87.8974,88.3758,87.5989,88.3569,404283.69676473,0
+VXF.US,D,20161125,000000,88.515,88.6991,88.4056,88.6832,237254.96844169,0
+VXF.US,D,20161128,000000,88.6464,88.6563,87.7303,87.7939,452922.20186744,0
+VXF.US,D,20161129,000000,87.765,88.2007,87.6358,87.8585,352340.6284898,0
+VXF.US,D,20161130,000000,88.4056,88.4056,87.5731,87.5989,247288.29380185,0
+VXF.US,D,20161201,000000,87.9342,88.0256,86.7674,87.0061,1049676.8478861,0
+VXF.US,D,20161202,000000,86.9882,87.386,86.8878,87.0539,796395.70313513,0
+VXF.US,D,20161205,000000,87.5989,88.2584,87.5989,88.2007,779146.02412412,0
+VXF.US,D,20161206,000000,88.329,89.1159,88.1092,89.08,863881.37762933,0
+VXF.US,D,20161207,000000,89.0512,90.0698,88.8771,89.9225,661804.37388481,0
+VXF.US,D,20161208,000000,90.1343,91.0883,89.9604,90.9103,2408677.6984592,0
+VXF.US,D,20161209,000000,91.1241,91.2604,90.6407,90.8496,296742.13225798,0
+VXF.US,D,20161212,000000,90.8207,90.9858,89.9136,90.1145,219078.36297958,0
+VXF.US,D,20161213,000000,90.5223,90.7621,89.8967,90.2747,326328.37795182,0
+VXF.US,D,20161214,000000,90.0777,90.4556,89.0612,89.2183,291600.80701831,0
+VXF.US,D,20161215,000000,89.3854,90.2448,89.0989,89.7345,1017514.9128563,0
+VXF.US,D,20161216,000000,89.7813,90.4209,89.4322,89.6171,416767.04355804,0
+VXF.US,D,20161219,000000,89.6928,90.218,89.6928,90.0528,368968.00004609,0
+VXF.US,D,20161220,000000,90.3194,90.7491,90.2448,90.6337,477442.52306329,0
+VXF.US,D,20161221,000000,90.6248,90.7352,90.218,90.2448,569013.20513801,0
+VXF.US,D,20161222,000000,90.218,90.3025,89.3376,89.5574,277669.76598466,0
+VXF.US,D,20161223,000000,89.5187,89.9852,89.5187,89.9384,311372.89217447,0
+VXF.US,D,20161227,000000,90.1055,90.6357,90.1055,90.3284,218552.56847422,0
+VXF.US,D,20161228,000000,90.4308,90.4875,89.278,89.3705,216789.19646203,0
+VXF.US,D,20161229,000000,89.5276,89.836,89.2044,89.5187,264261.50342668,0
+VXF.US,D,20161230,000000,89.6709,89.6709,88.9507,89.2044,288426.938465,0
+VXF.US,D,20170103,000000,90.0866,90.4308,89.1676,89.7515,728188.19220719,0
+VXF.US,D,20170104,000000,90.0767,91.3728,90.0259,91.334,1114682.3406505,0
+VXF.US,D,20170105,000000,91.1361,91.2663,90.2269,90.6357,229437.41954382,0
+VXF.US,D,20170106,000000,90.8138,91.0277,90.4696,90.6357,456900.34499873,0
+VXF.US,D,20170109,000000,90.571,90.6934,89.9931,90.1055,291679.22378966,0
+VXF.US,D,20170110,000000,90.3114,90.952,90.2269,90.7641,301923.67122655,0
+VXF.US,D,20170111,000000,90.8715,91.0754,90.4408,90.9143,1092507.4851926,0
+VXF.US,D,20170112,000000,90.8536,90.8973,89.5276,90.4975,184511.64696167,0
+VXF.US,D,20170113,000000,90.7382,91.3151,90.7192,91.0475,189657.99891744,0
+VXF.US,D,20170117,000000,90.8336,90.8346,90.0121,90.1792,607092.59037521,0
+VXF.US,D,20170118,000000,90.3284,90.579,90.0319,90.571,191790.33189229,0
+VXF.US,D,20170119,000000,90.7192,90.9252,89.7435,89.9673,436924.17516841,0
+VXF.US,D,20170120,000000,90.2647,90.6258,90.0608,90.3472,197496.66002298,0
+VXF.US,D,20170123,000000,90.2269,90.4497,89.6808,90.1145,184908.75753454,0
+VXF.US,D,20170124,000000,90.4596,91.4603,90.4258,91.2962,219274.40490796,0
+VXF.US,D,20170125,000000,91.8462,92.2172,91.8462,92.1158,306515.07372353,0
+VXF.US,D,20170126,000000,92.264,92.4381,91.7478,91.8999,220653.73580917,0
+VXF.US,D,20170127,000000,91.9278,91.9377,91.2833,91.5269,179730.23459564,0
+VXF.US,D,20170130,000000,91.0754,91.0754,89.817,90.589,269986.9330786,0
+VXF.US,D,20170131,000000,90.3472,91.2007,90.1334,91.1022,307590.79097157,0
+VXF.US,D,20170201,000000,91.6135,91.8124,90.6457,90.9242,297492.11830194,0
+VXF.US,D,20170202,000000,91.0475,91.325,90.589,90.9143,286346.88333772,0
+VXF.US,D,20170203,000000,91.6135,92.089,91.3917,92.0213,476055.14941629,0
+VXF.US,D,20170206,000000,91.8174,92.0024,91.3827,91.6135,184439.26224964,0
+VXF.US,D,20170207,000000,91.714,92.0501,91.1291,91.3528,191592.27927746,0
+VXF.US,D,20170208,000000,91.146,91.4205,90.5979,91.3528,216234.24700323,0
+VXF.US,D,20170209,000000,91.518,92.449,91.4742,92.3177,303593.54631906,0
+VXF.US,D,20170210,000000,92.7295,93.026,92.5067,92.8688,388842.63021094,0
+VXF.US,D,20170213,000000,93.2059,93.5312,93.0459,93.1035,183961.72421897,0
+VXF.US,D,20170214,000000,93.026,93.5014,92.8588,93.4646,248539.94611382,0
+VXF.US,D,20170215,000000,93.2606,93.9809,93.2239,93.9072,192246.75771528,0
+VXF.US,D,20170216,000000,93.8137,94.144,93.2806,93.6616,542372.615086,0
+VXF.US,D,20170217,000000,93.4547,93.766,93.2059,93.766,301487.352268,0
+VXF.US,D,20170221,000000,94.0107,94.504,94.0107,94.4603,189230.7280479,0
+VXF.US,D,20170222,000000,94.3837,94.3837,93.9441,94.1241,129548.52764645,0
+VXF.US,D,20170223,000000,94.322,94.3509,93.1304,93.5769,257386.96647149,0
+VXF.US,D,20170224,000000,92.9493,93.6685,92.8399,93.6685,665393.44918899,0
+VXF.US,D,20170227,000000,93.6039,94.4314,93.4169,94.4036,2715118.3767843,0
+VXF.US,D,20170228,000000,94.0943,94.2087,93.2995,93.2995,919574.37612405,0
+VXF.US,D,20170301,000000,94.1141,94.8174,94.1141,94.6652,651902.74848678,0
+VXF.US,D,20170302,000000,94.6175,94.6175,93.6039,93.6416,191579.20981557,0
+VXF.US,D,20170303,000000,93.6128,93.9341,93.2995,93.7262,201426.54667959,0
+VXF.US,D,20170306,000000,93.2408,93.3085,92.8231,93.1761,227015.54772091,0
+VXF.US,D,20170307,000000,93.0647,93.1682,92.5226,92.5703,161184.66817087,0
+VXF.US,D,20170308,000000,92.7384,92.9493,92.089,92.1258,172996.44569159,0
+VXF.US,D,20170309,000000,92.0979,92.459,91.4017,91.8105,286209.15131625,0
+VXF.US,D,20170310,000000,92.3087,92.459,91.6234,92.1715,1012920.4943296,0
+VXF.US,D,20170313,000000,92.1983,92.649,92.1983,92.4291,117953.90426179,0
+VXF.US,D,20170314,000000,92.1456,92.2372,91.4633,92.0701,357336.17896221,0
+VXF.US,D,20170315,000000,92.4122,93.5014,92.3087,93.3085,981810.14831056,0
+VXF.US,D,20170316,000000,93.5591,93.7163,93.1592,93.398,649911.16356308,0
+VXF.US,D,20170317,000000,93.5114,93.7063,93.1304,93.5591,483914.9227295,0
+VXF.US,D,20170320,000000,93.5412,93.5511,92.9145,93.1214,208268.91265166,0
+VXF.US,D,20170321,000000,93.4914,93.6516,90.9421,90.9908,295856.42487899,0
+VXF.US,D,20170322,000000,90.8715,91.2186,90.4796,91.1022,224052.80124431,0
+VXF.US,D,20170323,000000,91.1022,91.9099,90.8685,91.334,147379.29504003,0
+VXF.US,D,20170324,000000,91.6643,92.0363,91.0844,91.4235,150248.54459693,0
+VXF.US,D,20170327,000000,90.59,91.6741,90.217,91.5399,238048.18424421,0
+VXF.US,D,20170328,000000,91.3558,92.3526,91.2991,92.2412,508821.29572277,0
+VXF.US,D,20170329,000000,92.2143,92.6977,91.9796,92.641,190007.85835886,0
+VXF.US,D,20170330,000000,92.623,93.1214,92.5316,93.1035,158135.46217715,0
+VXF.US,D,20170331,000000,93.0647,93.5114,92.9145,93.1961,264954.18490696,0
+VXF.US,D,20170403,000000,93.4169,93.4735,92.1218,92.4659,776655.78896208,0
+VXF.US,D,20170404,000000,92.3526,92.7444,92.1605,92.4271,509062.57809616,0
+VXF.US,D,20170405,000000,92.83,93.2239,91.4414,91.5588,182942.3061914,0
+VXF.US,D,20170406,000000,91.7368,92.4093,91.4325,92.3714,415548.56757242,0
+VXF.US,D,20170407,000000,92.1417,92.5585,91.9517,92.2869,187168.76909863,0
+VXF.US,D,20170410,000000,92.4461,93.0946,92.2143,92.6042,229659.60039598,0
+VXF.US,D,20170411,000000,92.3237,93.0459,92.0451,93.0459,603906.65770323,0
+VXF.US,D,20170412,000000,92.9593,93.0459,91.9318,92.0551,153172.08268786,0
+VXF.US,D,20170413,000000,91.897,92.1755,91.2046,91.2216,237079.03337776,0
+VXF.US,D,20170417,000000,91.4652,92.26,91.2893,92.2043,477420.4055124,0
+VXF.US,D,20170418,000000,91.897,92.2959,91.6274,92.2332,454273.38315843,0
+VXF.US,D,20170419,000000,92.5405,93.016,92.2929,92.4759,187788.06052367,0
+VXF.US,D,20170420,000000,92.8211,93.4447,92.4182,93.3701,184105.48829979,0
+VXF.US,D,20170421,000000,93.2806,93.3173,92.8946,93.1214,116716.32675494,0
+VXF.US,D,20170424,000000,94.1997,94.3021,93.8425,94.144,174052.05607517,0
+VXF.US,D,20170425,000000,94.7239,95.1904,94.4693,94.885,213758.0866463,0
+VXF.US,D,20170426,000000,94.895,95.5753,94.7984,95.1516,220893.00749612,0
+VXF.US,D,20170427,000000,95.3813,95.5753,94.9238,95.2192,481847.93706412,0
+VXF.US,D,20170428,000000,95.3266,95.3266,94.2444,94.2444,253294.21421285,0
+VXF.US,D,20170501,000000,94.5528,94.9715,94.1718,94.694,161866.2908757,0
+VXF.US,D,20170502,000000,94.8561,95.1029,94.1241,94.4036,144847.84080587,0
+VXF.US,D,20170503,000000,94.0763,94.1808,93.4825,93.8038,134760.22691169,0
+VXF.US,D,20170504,000000,93.8515,93.9072,92.9882,93.5511,268326.10607509,0
+VXF.US,D,20170505,000000,93.8425,94.322,93.4646,94.322,160537.22713561,0
+VXF.US,D,20170508,000000,94.1897,94.3021,93.5213,93.8425,165534.78829448,0
+VXF.US,D,20170509,000000,94.0306,94.0943,93.5412,93.8227,116780.66872118,0
+VXF.US,D,20170510,000000,93.7361,94.3509,93.5511,94.2644,132571.59471638,0
+VXF.US,D,20170511,000000,93.9619,94.2175,93.0737,93.766,168062.22115574,0
+VXF.US,D,20170512,000000,93.5213,93.6317,93.1961,93.389,129907.43517687,0
+VXF.US,D,20170515,000000,93.6765,94.3936,93.6765,94.0396,152513.58287714,0
+VXF.US,D,20170516,000000,94.154,94.2245,93.4914,93.9719,208455.90649104,0
+VXF.US,D,20170517,000000,93.016,93.1304,91.8492,91.888,430994.66084233,0
+VXF.US,D,20170518,000000,91.7557,92.4948,91.5687,92.2332,212520.50913945,0
+VXF.US,D,20170519,000000,92.4948,93.3273,92.4858,92.9225,362599.1507318,0
+VXF.US,D,20170522,000000,93.2059,93.6218,93.1035,93.5312,173954.53778259,0
+VXF.US,D,20170523,000000,93.7361,93.8684,93.1861,93.6765,130803.19598808,0
+VXF.US,D,20170524,000000,93.8137,94.0763,93.5691,93.9341,105857.61460913,0
+VXF.US,D,20170525,000000,94.2245,94.5817,93.8595,94.0396,160009.42194382,0
+VXF.US,D,20170526,000000,93.9809,94.0574,93.6685,93.9809,337674.68156052,0
+VXF.US,D,20170530,000000,93.775,93.9341,93.398,93.4914,281585.57783614,0
+VXF.US,D,20170531,000000,93.7361,93.7361,92.5773,93.5213,242593.34095296,0
+VXF.US,D,20170601,000000,93.8137,95.1227,93.6128,95.1227,1442973.1485725,0
+VXF.US,D,20170602,000000,95.2192,95.9185,95.1029,95.5464,608481.97470865,0
+VXF.US,D,20170605,000000,95.5564,95.5564,94.9715,95.0482,197955.09653242,0
+VXF.US,D,20170606,000000,94.6274,95.1904,94.3409,94.7537,121872.73214295,0
+VXF.US,D,20170607,000000,94.8651,95.0571,94.4771,94.7736,140431.3680296,0
+VXF.US,D,20170608,000000,94.7437,95.7653,94.5895,95.4987,170940.51880165,0
+VXF.US,D,20170609,000000,95.6996,96.4795,95.1416,95.6509,223545.10291697,0
+VXF.US,D,20170612,000000,95.6509,95.823,95.2192,95.5853,143989.27769389,0
+VXF.US,D,20170613,000000,95.9384,96.2945,95.7842,96.2945,105517.80859993,0
+VXF.US,D,20170614,000000,96.3641,96.4218,95.45,95.8907,116968.66790378,0
+VXF.US,D,20170615,000000,95.1416,95.5952,94.8651,95.45,332216.67320577,0
+VXF.US,D,20170616,000000,95.2192,95.2878,94.7896,95.2789,133352.74640024,0
+VXF.US,D,20170619,000000,95.6698,96.1413,95.631,96.0548,99939.159058497,0
+VXF.US,D,20170620,000000,95.8907,95.8907,95.0849,95.1327,177207.82845048,0
+VXF.US,D,20170621,000000,95.4002,95.6221,94.7339,94.895,146157.80302474,0
+VXF.US,D,20170622,000000,94.8751,95.4192,94.704,95.1128,115191.22108646,0
+VXF.US,D,20170623,000000,95.1904,95.823,94.9039,95.7653,135578.57629478,0
+VXF.US,D,20170626,000000,96.1513,96.2457,95.5186,95.9971,171632.1949387,0
+VXF.US,D,20170627,000000,95.9583,96.1702,95.0571,95.066,239037.44197511,0
+VXF.US,D,20170628,000000,95.631,96.4696,95.45,96.3542,524335.75233181,0
+VXF.US,D,20170629,000000,96.4218,96.4218,94.7816,95.641,260341.6702023,0
+VXF.US,D,20170630,000000,95.8717,96.0648,95.4987,95.7086,108432.29860186,0
+VXF.US,D,20170703,000000,96.0746,96.4795,95.9971,96.2368,78914.41624715,0
+VXF.US,D,20170705,000000,96.1413,96.1413,95.5853,95.9772,556734.94836209,0
+VXF.US,D,20170706,000000,95.5266,95.5266,94.523,94.6652,138866.04863222,0
+VXF.US,D,20170707,000000,94.885,95.6509,94.7736,95.5664,190060.13620643,0
+VXF.US,D,20170710,000000,95.5186,95.7842,95.0949,95.3266,140869.69767459,0
+VXF.US,D,20170711,000000,95.3435,95.6798,94.9338,95.5853,384186.88574772,0
+VXF.US,D,20170712,000000,96.1214,96.6954,96.1214,96.3342,111752.94726565,0
+VXF.US,D,20170713,000000,96.4128,96.4696,95.8907,96.4029,94798.839162049,0
+VXF.US,D,20170714,000000,96.3442,96.959,96.2368,96.7232,133645.30127798,0
+VXF.US,D,20170717,000000,96.7609,97.0485,96.5481,96.8196,336478.32312579,0
+VXF.US,D,20170718,000000,96.6337,96.7609,96.3442,96.6436,167633.94494298,0
+VXF.US,D,20170719,000000,96.9191,97.6144,96.9191,97.6144,104359.65320766,0
+VXF.US,D,20170720,000000,97.7218,97.8024,97.3897,97.6144,317976.99180283,0
+VXF.US,D,20170721,000000,97.4961,97.5746,97.0882,97.32,253513.37903534,0
+VXF.US,D,20170724,000000,97.31,97.5746,97.1181,97.5647,237292.16614092,0
+VXF.US,D,20170725,000000,97.9666,98.2977,97.7218,98.1197,3631070.5012779,0
+VXF.US,D,20170726,000000,98.2679,98.2679,97.5946,97.702,486369.97087875,0
+VXF.US,D,20170727,000000,97.8402,97.8601,96.6954,97.1976,348510.27081222,0
+VXF.US,D,20170728,000000,96.9291,97.1579,96.7321,96.939,210694.80584747,0
+VXF.US,D,20170731,000000,97.2354,97.2444,96.4885,96.7609,232567.05299535,0
+VXF.US,D,20170801,000000,97.1877,97.1877,96.5969,96.9917,161226.89258623,0
+VXF.US,D,20170802,000000,96.8993,96.9679,95.7573,96.2557,333635.21249266,0
+VXF.US,D,20170803,000000,96.4318,96.4885,95.813,95.9871,157496.06388766,0
+VXF.US,D,20170804,000000,96.1801,96.4496,95.9871,96.4218,113008.6209505,0
+VXF.US,D,20170807,000000,96.5282,96.6764,96.1313,96.4795,91471.1530957,0
+VXF.US,D,20170808,000000,96.4218,97.0982,95.9772,96.1702,196037.90700719,0
+VXF.US,D,20170809,000000,95.7086,95.8996,95.2491,95.5464,604908.98489602,0
+VXF.US,D,20170810,000000,95.1993,95.2192,93.9441,93.9619,270847.50687703,0
+VXF.US,D,20170811,000000,93.8874,94.2922,93.6685,94.1997,183367.5663745,0
+VXF.US,D,20170814,000000,94.885,95.5366,94.6841,95.3813,191890.86621453,0
+VXF.US,D,20170815,000000,95.5952,95.5952,94.8463,94.885,121399.21548517,0
+VXF.US,D,20170816,000000,95.075,95.5186,94.9138,95.1029,105868.67338457,0
+VXF.US,D,20170817,000000,94.7896,95.1416,93.4547,93.4646,250893.45459761,0
+VXF.US,D,20170818,000000,93.2239,93.7262,92.9613,93.38,468979.54381661,0
+VXF.US,D,20170821,000000,93.1861,93.4735,92.9961,93.3522,108360.91923306,0
+VXF.US,D,20170822,000000,93.6616,94.4603,93.5511,94.3509,140290.61997845,0
+VXF.US,D,20170823,000000,93.8774,94.504,93.8137,94.2245,176501.07216509,0
+VXF.US,D,20170824,000000,94.523,94.6652,94.2544,94.4215,127961.09069818,0
+VXF.US,D,20170825,000000,94.7339,94.885,94.4771,94.6463,192202.5226135,0
+VXF.US,D,20170828,000000,95.0392,95.0392,94.4771,94.7896,693767.25095654,0
+VXF.US,D,20170829,000000,94.1042,94.8751,94.1042,94.7437,267134.77435647,0
+VXF.US,D,20170830,000000,94.6652,95.4987,94.6075,95.3913,136674.40040726,0
+VXF.US,D,20170831,000000,95.8031,96.4885,95.6897,96.4318,637639.94418971,0
+VXF.US,D,20170901,000000,96.6535,96.9679,96.5481,96.8694,88738.630217049,0
+VXF.US,D,20170905,000000,96.8396,96.9917,95.4789,95.8907,173756.48516777,0
+VXF.US,D,20170906,000000,96.1413,96.3244,95.8429,96.0349,230615.68180055,0
+VXF.US,D,20170907,000000,96.1602,96.1602,95.5186,95.7474,127369.94888337,0
+VXF.US,D,20170908,000000,95.5464,95.9583,95.4291,95.8429,115965.33536776,0
+VXF.US,D,20170911,000000,96.4885,96.9778,96.4885,96.8793,102945.13529366,0
+VXF.US,D,20170912,000000,97.0982,97.4572,97.0684,97.4384,143916.89298187,0
+VXF.US,D,20170913,000000,97.33,97.6631,97.2901,97.4861,90201.404605731,0
+VXF.US,D,20170914,000000,97.4095,97.6144,97.1379,97.4473,98649.303704078,0
+VXF.US,D,20170915,000000,97.3995,97.8203,97.33,97.7725,105778.19249456,0
+VXF.US,D,20170918,000000,98.0361,98.4858,98.0361,98.3654,311852.44089158,0
+VXF.US,D,20170919,000000,98.4241,98.4639,98.1883,98.3077,115127.88446346,0
+VXF.US,D,20170920,000000,98.4141,98.6639,98.2879,98.625,148777.72746248,0
+VXF.US,D,20170921,000000,98.5952,98.6449,98.3276,98.4241,103878.09380411,0
+VXF.US,D,20170922,000000,98.3077,98.7931,98.3077,98.7036,342922.57318177,0
+VXF.US,D,20170925,000000,98.7832,98.9812,98.2381,98.7036,2076833.0022458,0
+VXF.US,D,20170926,000000,98.8936,99.1005,98.7633,98.8131,118728.01854309,0
+VXF.US,D,20170927,000000,99.389,100.205,99.001,100.025,170320.22203339,0
+VXF.US,D,20170928,000000,99.9555,100.245,99.6476,100.245,148116.2116221,0
+VXF.US,D,20170929,000000,100.354,100.622,100.274,100.493,183318.3045566,0
+VXF.US,D,20171002,000000,100.533,101.438,100.463,101.438,330403.03403245,0
+VXF.US,D,20171003,000000,101.567,101.687,101.169,101.687,464652.54658713,0
+VXF.US,D,20171004,000000,101.687,101.956,101.389,101.677,133209.98766265,0
+VXF.US,D,20171005,000000,101.876,102.154,101.796,102.005,266173.6662358,0
+VXF.US,D,20171006,000000,101.696,101.946,101.587,101.856,149642.32263379,0
+VXF.US,D,20171009,000000,101.706,101.766,101.369,101.488,115941.20713042,0
+VXF.US,D,20171010,000000,101.916,102.034,101.448,101.657,125368.31052745,0
+VXF.US,D,20171011,000000,101.706,101.816,101.448,101.726,211177.37059425,0
+VXF.US,D,20171012,000000,101.647,101.826,101.339,101.677,869660.09047204,0
+VXF.US,D,20171013,000000,101.866,101.936,101.507,101.577,173352.33719234,0
+VXF.US,D,20171016,000000,101.816,102.005,101.468,101.607,150739.1520895,0
+VXF.US,D,20171017,000000,101.627,101.776,101.259,101.399,132959.65720026,0
+VXF.US,D,20171018,000000,101.726,101.886,101.507,101.677,113739.50547323,0
+VXF.US,D,20171019,000000,101.129,101.577,100.772,101.557,397172.90415226,0
+VXF.US,D,20171020,000000,102.074,102.224,101.956,102.124,111120.58637872,0
+VXF.US,D,20171023,000000,102.254,102.254,101.349,101.408,110608.86667849,0
+VXF.US,D,20171024,000000,101.696,101.886,101.557,101.597,98127.530571621,0
+VXF.US,D,20171025,000000,101.577,101.577,100.354,101.03,121225.29110768,0
+VXF.US,D,20171026,000000,101.239,101.527,100.99,101.379,146703.70439454,0
+VXF.US,D,20171027,000000,101.438,102.034,101.07,102.025,169336.99636182,0
+VXF.US,D,20171030,000000,101.677,101.886,100.921,101.199,165592.09285815,0
+VXF.US,D,20171031,000000,101.527,102.084,101.438,101.836,124006.07046101,0
+VXF.US,D,20171101,000000,102.493,102.513,101.11,101.517,324636.38530841,0
+VXF.US,D,20171102,000000,101.389,101.966,101.279,101.647,184328.67449517,0
+VXF.US,D,20171103,000000,101.547,101.846,101.289,101.816,90206.431321843,0
+VXF.US,D,20171106,000000,101.876,102.194,101.826,102.104,94978.79559887,0
+VXF.US,D,20171107,000000,102.034,102.134,100.98,101.209,164402.77182598,0
+VXF.US,D,20171108,000000,101.08,101.458,100.752,101.339,167485.15414605,0
+VXF.US,D,20171109,000000,100.712,101.299,100.145,100.841,325795.54604391,0
+VXF.US,D,20171110,000000,100.712,101.129,100.712,100.941,545113.18071043,0
+VXF.US,D,20171113,000000,100.503,101.05,100.324,100.961,242974.36603427,0
+VXF.US,D,20171114,000000,100.672,100.891,100.374,100.702,112322.97687279,0
+VXF.US,D,20171115,000000,100.115,100.592,99.5779,100.334,161983.91603273,0
+VXF.US,D,20171116,000000,100.632,101.766,100.622,101.468,150292.77969873,0
+VXF.US,D,20171117,000000,101.309,102.114,101.309,101.936,238393.01696952,0
+VXF.US,D,20171120,000000,102.084,102.483,101.896,102.483,226649.60278793,0
+VXF.US,D,20171121,000000,103.03,103.428,102.821,103.398,452539.16609969,0
+VXF.US,D,20171122,000000,103.547,103.676,103.328,103.338,150949.26882299,0
+VXF.US,D,20171124,000000,103.636,103.636,103.338,103.467,306480.89205397,0
+VXF.US,D,20171127,000000,103.557,103.617,103.04,103.05,254767.04203375,0
+VXF.US,D,20171128,000000,103.358,104.312,103.148,104.312,191294.69768361,0
+VXF.US,D,20171129,000000,104.542,104.929,104.134,104.372,210696.81653391,0
+VXF.US,D,20171130,000000,104.86,105.247,104.552,105.009,1455367.019819,0
+VXF.US,D,20171201,000000,104.969,104.969,102.343,104.562,1096658.5473582,0
+VXF.US,D,20171204,000000,105.536,105.834,104.144,104.203,205791.74695151,0
+VXF.US,D,20171205,000000,104.482,104.78,103.388,103.388,250075.10521452,0
+VXF.US,D,20171206,000000,103.138,103.437,102.85,102.95,210339.91968993,0
+VXF.US,D,20171207,000000,103.07,104.044,102.97,103.805,121103.64457777,0
+VXF.US,D,20171208,000000,104.213,104.462,103.965,104.144,122690.07618282,0
+VXF.US,D,20171211,000000,104.342,104.432,104.024,104.183,178751.03029695,0
+VXF.US,D,20171212,000000,104.452,104.492,103.905,103.925,173795.69355345,0
+VXF.US,D,20171213,000000,104.014,104.671,104.014,104.134,158402.88347433,0
+VXF.US,D,20171214,000000,104.233,104.432,103.178,103.308,174159.62779997,0
+VXF.US,D,20171215,000000,103.795,104.87,103.696,104.402,448741.98474844,0
+VXF.US,D,20171218,000000,105.307,105.726,105.227,105.636,195148.17825532,0
+VXF.US,D,20171219,000000,105.804,105.854,104.889,105.019,249851.91901913,0
+VXF.US,D,20171220,000000,105.466,105.486,104.78,105.208,165421.18451033,0
+VXF.US,D,20171221,000000,105.427,105.784,105.277,105.526,192537.30190658,0
+VXF.US,D,20171222,000000,105.596,105.606,105.198,105.506,382049.52605677,0
+VXF.US,D,20171226,000000,105.476,105.716,105.427,105.626,220787.44645776,0
+VXF.US,D,20171227,000000,105.686,105.974,105.456,105.616,243810.81159536,0
+VXF.US,D,20171228,000000,105.794,105.994,105.496,105.994,272876.28949996,0
+VXF.US,D,20171229,000000,106.282,106.361,105.287,105.327,363363.21158087,0
+VXF.US,D,20180102,000000,105.814,106.233,105.466,106.233,1236520.8911239,0
+VXF.US,D,20180103,000000,106.292,106.64,106.203,106.481,284362.33581659,0
+VXF.US,D,20180104,000000,106.988,107.048,106.62,106.73,382727.1273887,0
+VXF.US,D,20180105,000000,106.958,107.128,106.68,107.108,191340.94347185,0
+VXF.US,D,20180108,000000,106.958,107.495,106.591,107.426,245303.74628072,0
+VXF.US,D,20180109,000000,107.625,107.774,107.297,107.396,185171.1521156,0
+VXF.US,D,20180110,000000,107.148,107.386,106.69,107.188,231117.34806855,0
+VXF.US,D,20180111,000000,107.336,108.769,107.336,108.719,192612.70264826,0
+VXF.US,D,20180112,000000,108.879,109.306,108.779,109.107,138398.56403378,0
+VXF.US,D,20180116,000000,109.584,109.744,107.705,107.923,905623.22822595,0
+VXF.US,D,20180117,000000,108.5,109.167,108.112,108.919,281295.03364485,0
+VXF.US,D,20180118,000000,108.789,108.849,108.342,108.44,215323.40604367,0
+VXF.US,D,20180119,000000,108.56,109.664,108.5,109.644,195640.79643431,0
+VXF.US,D,20180122,000000,109.644,110.41,109.644,110.41,235719.80934098,0
+VXF.US,D,20180123,000000,110.341,110.967,110.101,110.838,225958.9319941,0
+VXF.US,D,20180124,000000,111.096,111.275,109.933,110.341,417723.1249626,0
+VXF.US,D,20180125,000000,110.878,110.878,109.893,110.311,139997.0597575,0
+VXF.US,D,20180126,000000,110.718,110.938,110.201,110.938,135752.50067226,0
+VXF.US,D,20180129,000000,110.708,110.928,110.052,110.101,220407.42671967,0
+VXF.US,D,20180130,000000,109.326,109.574,108.849,109.037,278146.2986721,0
+VXF.US,D,20180131,000000,109.504,109.784,108.44,108.809,233495.9901329,0
+VXF.US,D,20180201,000000,108.49,109.296,108.222,109.047,206344.68572387,0
+VXF.US,D,20180202,000000,108.4,108.4,106.78,106.958,255632.64254829,0
+VXF.US,D,20180205,000000,106.033,106.988,103.129,103.168,458979.39478277,0
+VXF.US,D,20180206,000000,101.129,104.641,100.453,104.233,456929.49995217,0
+VXF.US,D,20180207,000000,104.163,105.208,103.865,104.302,288957.75968646,0
+VXF.US,D,20180208,000000,104.651,104.651,100.921,100.951,283938.08097671,0
+VXF.US,D,20180209,000000,101.906,102.553,98.9423,101.866,635260.29678214,0
+VXF.US,D,20180212,000000,102.124,103.547,101.468,102.99,591850.58177946,0
+VXF.US,D,20180213,000000,102.543,103.537,102.283,103.368,214769.4619281,0
+VXF.US,D,20180214,000000,102.671,105.387,102.553,105.247,137776.25657907,0
+VXF.US,D,20180215,000000,105.964,106.341,104.919,106.341,185470.74439589,0
+VXF.US,D,20180216,000000,106.033,107.118,106.033,106.471,147134.99663698,0
+VXF.US,D,20180220,000000,105.736,106.75,105.736,105.736,145981.8679608,0
+VXF.US,D,20180221,000000,105.894,107.277,105.546,105.546,130372.90908887,0
+VXF.US,D,20180222,000000,106.024,106.581,105.267,105.367,114420.12283484,0
+VXF.US,D,20180223,000000,106.033,106.73,105.606,106.72,94057.901207095,0
+VXF.US,D,20180226,000000,107.118,107.426,106.451,107.317,103652.89692227,0
+VXF.US,D,20180227,000000,107.327,107.685,105.904,105.904,194168.97395663,0
+VXF.US,D,20180228,000000,106.272,106.441,104.7,104.74,153665.70621009,0
+VXF.US,D,20180301,000000,104.71,105.427,103.288,104.253,172841.62283532,0
+VXF.US,D,20180302,000000,103.368,105.706,103.208,105.556,438179.84885326,0
+VXF.US,D,20180305,000000,105.139,107.018,105.109,106.69,258501.89210519,0
+VXF.US,D,20180306,000000,107.058,107.774,106.351,107.695,1089936.8225728,0
+VXF.US,D,20180307,000000,106.869,108.43,106.869,108.332,1110782.6142905,0
+VXF.US,D,20180308,000000,108.55,108.649,107.755,108.302,184163.79820669,0
+VXF.US,D,20180309,000000,108.819,109.803,108.689,109.793,154678.08683511,0
+VXF.US,D,20180312,000000,110.012,110.311,109.654,110.012,268889.09827968,0
+VXF.US,D,20180313,000000,110.569,110.619,109.296,109.426,273847.45105286,0
+VXF.US,D,20180314,000000,109.913,109.913,108.849,109.027,108827.39848828,0
+VXF.US,D,20180315,000000,109.276,109.276,108.242,108.51,167105.13440796,0
+VXF.US,D,20180316,000000,108.61,109.296,108.58,109.027,113123.23007786,0
+VXF.US,D,20180319,000000,108.649,108.839,106.988,108.043,147382.3110697,0
+VXF.US,D,20180320,000000,108.162,108.4,107.774,108.092,187945.89940959,0
+VXF.US,D,20180321,000000,108.212,109.266,108.092,108.52,181116.60289941,0
+VXF.US,D,20180322,000000,107.685,108.142,106.043,106.063,239843.72723952,0
+VXF.US,D,20180323,000000,106.223,106.471,103.935,104.024,227573.51320937,0
+VXF.US,D,20180326,000000,105.417,106.351,104.392,106.331,413472.53381804,0
+VXF.US,D,20180327,000000,106.64,106.64,103.875,104.253,193819.11451521,0
+VXF.US,D,20180328,000000,104.452,104.85,103.656,104.173,176293.97146126,0
+VXF.US,D,20180329,000000,104.86,106.063,104.552,105.466,260965.98834345,0
+VXF.US,D,20180402,000000,105.168,105.397,102.224,102.97,423602.37212757,0
+VXF.US,D,20180403,000000,103.567,104.512,103.01,104.203,948906.2699826,0
+VXF.US,D,20180404,000000,102.761,105.546,102.333,105.377,210526.91352931,0
+VXF.US,D,20180405,000000,106.004,106.421,105.476,106.163,133592.01808719,0
+VXF.US,D,20180406,000000,105.257,106.093,103.348,104.124,156384.15428363,0
+VXF.US,D,20180409,000000,104.84,105.506,104.064,104.124,169010.25981452,0
+VXF.US,D,20180410,000000,105.367,106.361,105.079,106.004,151183.51379383,0
+VXF.US,D,20180411,000000,105.437,106.461,105.437,106.024,169757.22982882,0
+VXF.US,D,20180412,000000,106.501,106.978,106.163,106.62,137880.81227421,0
+VXF.US,D,20180413,000000,107.098,107.098,105.774,106.133,103503.10078213,0
+VXF.US,D,20180416,000000,106.79,107.356,106.351,107.088,225488.43136599,0
+VXF.US,D,20180417,000000,107.774,108.51,107.485,108.252,147453.6904385,0
+VXF.US,D,20180418,000000,108.63,109.147,108.44,108.62,550269.58609843,0
+VXF.US,D,20180419,000000,108.48,108.62,107.635,107.993,126656.15519542,0
+VXF.US,D,20180420,000000,107.834,108.112,107.118,107.327,103324.14968853,0
+VXF.US,D,20180423,000000,107.555,107.923,106.78,107.227,102377.11637297,0
+VXF.US,D,20180424,000000,107.635,108.062,105.616,106.371,146283.47092754,0
+VXF.US,D,20180425,000000,106.272,106.581,105.407,106.223,153318.86279834,0
+VXF.US,D,20180426,000000,106.491,107.108,106.163,106.79,618839.02058645,0
+VXF.US,D,20180427,000000,106.8,106.968,106.053,106.541,204748.2006866,0
+VXF.US,D,20180430,000000,106.79,107.088,105.696,105.696,131700.96748573,0
+VXF.US,D,20180501,000000,105.576,106.113,104.68,106.033,137108.70867936,0
+VXF.US,D,20180502,000000,105.984,106.849,105.884,106.024,158570.77579247,0
+VXF.US,D,20180503,000000,105.656,106.033,104.572,105.736,108380.02075429,0
+VXF.US,D,20180504,000000,105.447,107.485,105.198,107.058,88843.185912185,0
+VXF.US,D,20180507,000000,107.456,108.43,107.456,107.913,143971.18151588,0
+VXF.US,D,20180508,000000,107.824,108.39,107.824,108.342,132702.28933531,0
+VXF.US,D,20180509,000000,108.689,109.296,108.232,109.047,97440.881150679,0
+VXF.US,D,20180510,000000,109.296,110.032,109.256,109.604,110208.74007594,0
+VXF.US,D,20180511,000000,109.674,110.002,109.346,109.674,104757.76912375,0
+VXF.US,D,20180514,000000,110.012,110.171,109.306,109.436,98269.283965988,0
+VXF.US,D,20180515,000000,108.967,109.406,108.63,109.226,137209.24300161,0
+VXF.US,D,20180516,000000,109.346,110.311,109.346,110.032,177426.99327297,0
+VXF.US,D,20180517,000000,109.963,110.738,109.963,110.361,130709.69906839,0
+VXF.US,D,20180518,000000,110.46,110.649,110.271,110.44,110634.00025905,0
+VXF.US,D,20180521,000000,111.007,111.355,110.928,111.186,107689.34996046,0
+VXF.US,D,20180522,000000,111.465,111.465,110.4,110.49,137743.08025274,0
+VXF.US,D,20180523,000000,110.121,110.659,110.082,110.659,99956.249893279,0
+VXF.US,D,20180524,000000,110.5,110.838,109.853,110.639,119525.2557185,0
+VXF.US,D,20180525,000000,110.39,110.758,110.251,110.549,88685.347026258,0
+VXF.US,D,20180529,000000,109.953,110.678,109.426,110.181,300732.33950793,0
+VXF.US,D,20180530,000000,110.808,112.012,110.778,111.733,527184.89502426,0
+VXF.US,D,20180531,000000,111.733,111.832,110.688,110.828,143084.46879368,0
+VXF.US,D,20180601,000000,111.465,111.992,111.395,111.753,563520.00977048,0
+VXF.US,D,20180604,000000,112.15,112.449,111.703,112.439,531258.54576168,0
+VXF.US,D,20180605,000000,112.39,112.967,112.29,112.967,384774.00618964,0
+VXF.US,D,20180606,000000,113.146,113.911,112.967,113.911,822673.36428383,0
+VXF.US,D,20180607,000000,114.081,114.2,112.996,113.514,211305.0491835,0
+VXF.US,D,20180608,000000,113.414,113.981,113.324,113.941,610433.34590344,0
+VXF.US,D,20180611,000000,114.001,114.259,113.921,114.081,184809.22855551,0
+VXF.US,D,20180612,000000,114.239,114.836,114.121,114.548,167771.67696445,0
+VXF.US,D,20180613,000000,114.717,114.796,113.961,114.071,216197.049304,0
+VXF.US,D,20180614,000000,114.478,114.648,113.991,114.528,193876.4190789,0
+VXF.US,D,20180615,000000,114.081,114.588,113.732,114.528,363308.92304685,0
+VXF.US,D,20180618,000000,114.001,114.956,113.812,114.956,228909.61435203,0
+VXF.US,D,20180619,000000,114.15,114.796,113.444,114.756,2095483.1243657,0
+VXF.US,D,20180620,000000,115.185,115.612,114.946,115.483,232067.39741378,0
+VXF.US,D,20180621,000000,115.503,115.513,114.041,114.329,273039.15510199,0
+VXF.US,D,20180622,000000,114.976,114.976,114.051,114.16,388056.45181098,0
+VXF.US,D,20180625,000000,113.832,113.832,111.813,112.33,346777.05909669,0
+VXF.US,D,20180626,000000,112.589,113.106,112.072,112.837,207482.7342517,0
+VXF.US,D,20180627,000000,113.066,113.314,111.136,111.186,342000.67344677,0
+VXF.US,D,20180628,000000,111.086,111.932,110.539,111.713,381509.65674631,0
+VXF.US,D,20180629,000000,112.16,112.678,111.723,111.723,654865.49496338,0
+VXF.US,D,20180702,000000,111.196,112.26,110.928,112.26,713533.30405337,0
+VXF.US,D,20180703,000000,112.599,113.056,112.29,112.409,215482.25027282,0
+VXF.US,D,20180705,000000,113.026,113.534,112.38,113.534,176075.81198198,0
+VXF.US,D,20180706,000000,113.534,114.618,113.264,114.548,120159.62729188,0
+VXF.US,D,20180709,000000,115.075,115.483,114.766,115.473,298411.00200727,0
+VXF.US,D,20180710,000000,115.712,115.92,114.737,115.225,494630.87613772,0
+VXF.US,D,20180711,000000,114.518,115.035,114.279,114.438,157742.37297717,0
+VXF.US,D,20180712,000000,115.045,115.115,114.229,114.996,156568.13209334,0
+VXF.US,D,20180713,000000,114.986,115.483,114.796,114.886,178390.11208009,0
+VXF.US,D,20180716,000000,115.015,115.215,113.921,114.329,145444.00933679,0
+VXF.US,D,20180717,000000,114.121,115.135,114.061,114.966,169395.30626873,0
+VXF.US,D,20180718,000000,114.946,115.383,114.498,115.333,162180.96330434,0
+VXF.US,D,20180719,000000,115.095,115.861,114.776,115.712,1233357.0760028,0
+VXF.US,D,20180720,000000,115.622,115.692,115.145,115.205,247061.08623358,0
+VXF.US,D,20180723,000000,115.165,115.413,114.717,115.195,158529.55672036,0
+VXF.US,D,20180724,000000,115.752,115.831,113.722,114.071,449504.03491107,0
+VXF.US,D,20180725,000000,114.091,114.688,113.812,114.668,165484.52113335,0
+VXF.US,D,20180726,000000,114.668,115.652,114.438,115.175,151612.79534982,0
+VXF.US,D,20180727,000000,115.323,115.393,112.996,113.454,345640.01591208,0
+VXF.US,D,20180730,000000,113.514,113.563,112.39,112.459,133859.43938437,0
+VXF.US,D,20180731,000000,112.777,113.971,112.638,113.563,167346.41678134,0
+VXF.US,D,20180801,000000,113.514,113.842,112.867,113.534,200932.92315736,0
+VXF.US,D,20180802,000000,113.096,114.747,113.096,114.678,163075.71877233,0
+VXF.US,D,20180803,000000,114.727,114.836,114.041,114.448,116605.73900047,0
+VXF.US,D,20180806,000000,114.468,115.303,114.329,115.215,449715.15698779,0
+VXF.US,D,20180807,000000,115.582,115.89,115.543,115.602,221779.72021832,0
+VXF.US,D,20180808,000000,115.592,115.632,114.916,115.403,180763.72742832,0
+VXF.US,D,20180809,000000,115.473,116.1,115.463,115.592,125994.63935504,0
+VXF.US,D,20180810,000000,115.025,115.762,114.866,115.125,218384.67615608,0
+VXF.US,D,20180813,000000,115.353,115.503,114.2,114.548,113203.65753566,0
+VXF.US,D,20180814,000000,114.836,115.742,114.836,115.513,92344.796356019,0
+VXF.US,D,20180815,000000,114.896,115.095,113.563,114.19,293043.47454254,0
+VXF.US,D,20180816,000000,114.786,115.612,114.678,115.135,294399.68254964,0
+VXF.US,D,20180817,000000,114.926,115.672,114.737,115.602,358829.11364756,0
+VXF.US,D,20180820,000000,115.762,116.15,115.373,115.98,125133.06021339,0
+VXF.US,D,20180821,000000,116.159,117.373,116.159,117.044,503134.06911331,0
+VXF.US,D,20180822,000000,116.985,117.383,116.786,117.284,102068.47600368,0
+VXF.US,D,20180823,000000,117.244,117.492,116.707,116.925,306778.47364782,0
+VXF.US,D,20180824,000000,117.294,117.771,117.274,117.661,398464.77019312,0
+VXF.US,D,20180827,000000,118.059,118.626,118.029,118.208,850579.68145293,0
+VXF.US,D,20180828,000000,118.428,118.606,117.791,118.338,336590.92156671,0
+VXF.US,D,20180829,000000,118.418,118.865,118.059,118.686,100623.79779299,0
+VXF.US,D,20180830,000000,118.496,118.835,118.119,118.318,204943.23727176,0
+VXF.US,D,20180831,000000,118.069,118.785,118.069,118.636,508802.19420154,0
+VXF.US,D,20180904,000000,118.536,118.815,117.801,118.428,433323.03574555,0
+VXF.US,D,20180905,000000,118.338,118.338,117.015,117.821,154461.93804228,0
+VXF.US,D,20180906,000000,117.979,118.218,117.015,117.244,132209.6711563,0
+VXF.US,D,20180907,000000,116.875,117.661,116.467,116.915,193372.74212444,0
+VXF.US,D,20180910,000000,117.522,117.711,117.134,117.383,133708.63790099,0
+VXF.US,D,20180911,000000,117.134,117.881,116.945,117.621,102272.56067783,0
+VXF.US,D,20180912,000000,117.562,117.771,116.657,117.621,309326.01337354,0
+VXF.US,D,20180913,000000,117.989,118.228,117.631,117.821,258487.81730008,0
+VXF.US,D,20180914,000000,117.861,118.536,117.781,118.338,2091639.6972262,0
+VXF.US,D,20180917,000000,118.238,118.238,116.846,116.935,758063.97674909,0
+VXF.US,D,20180918,000000,117.074,117.671,117.025,117.462,170204.60756281,0
+VXF.US,D,20180919,000000,117.432,117.801,116.697,116.995,672831.98369199,0
+VXF.US,D,20180920,000000,117.442,117.949,117.194,117.841,143296.59621361,0
+VXF.US,D,20180921,000000,118.188,118.288,117.422,117.472,112520.02414439,0
+VXF.US,D,20180924,000000,117.304,117.393,116.557,117.005,173432.76465014,0
+VXF.US,D,20180925,000000,117.323,117.482,117.164,117.254,182178.24534233,0
+VXF.US,D,20180926,000000,117.353,117.522,116.309,116.368,183543.50143843,0
+VXF.US,D,20180927,000000,116.497,116.885,116.378,116.418,112788.45078478,0
+VXF.US,D,20180928,000000,116.05,116.975,115.94,116.727,407605.35077175,0
+VXF.US,D,20181001,000000,117.284,117.284,115.443,115.652,390389.85343031,0
+VXF.US,D,20181002,000000,115.642,115.782,114.608,114.826,224525.31255887,0
+VXF.US,D,20181003,000000,115.255,115.99,114.876,115.533,149961.01643531,0
+VXF.US,D,20181004,000000,115.115,115.245,113.484,113.921,154663.00668677,0
+VXF.US,D,20181005,000000,113.961,114.18,112.012,112.897,429630.41008944,0
+VXF.US,D,20181008,000000,112.509,112.897,111.495,112.39,245423.38212419,0
+VXF.US,D,20181009,000000,112.17,112.807,111.783,111.872,443706.22054714,0
+VXF.US,D,20181010,000000,111.643,111.643,108.46,108.55,1036566.1669219,0
+VXF.US,D,20181011,000000,107.933,108.899,106.541,106.541,520113.31079747,0
+VXF.US,D,20181012,000000,108.342,108.49,105.854,107.217,285411.91414084,0
+VXF.US,D,20181015,000000,107.058,108.182,106.71,107.466,243062.83623785,0
+VXF.US,D,20181016,000000,108.202,110.291,107.675,110.191,169573.25201911,0
+VXF.US,D,20181017,000000,110.062,110.062,108.749,109.843,157626.75850658,0
+VXF.US,D,20181018,000000,109.426,109.594,107.575,108.003,197592.16762911,0
+VXF.US,D,20181019,000000,108.361,108.809,106.68,106.978,153095.67660295,0
+VXF.US,D,20181022,000000,107.227,107.327,106.282,106.591,236428.57631283,0
+VXF.US,D,20181023,000000,104.999,106.441,103.765,105.774,279628.17458201,0
+VXF.US,D,20181024,000000,105.844,105.924,101.906,101.936,305021.13369495,0
+VXF.US,D,20181025,000000,102.621,104.572,102.453,104.024,771318.42179404,0
+VXF.US,D,20181026,000000,102.661,103.945,100.961,102.611,402961.6704272,0
+VXF.US,D,20181029,000000,103.975,104.68,100.782,101.936,746764.92427184,0
+VXF.US,D,20181030,000000,101.886,103.915,101.816,103.835,314961.96747866,0
+VXF.US,D,20181031,000000,104.929,105.744,104.78,104.989,429205.14990635,0
+VXF.US,D,20181101,000000,105.327,107.257,105.198,107.118,349079.29507613,0
+VXF.US,D,20181102,000000,107.595,108.013,106.133,106.988,252504.01443998,0
+VXF.US,D,20181105,000000,107.078,107.615,106.272,107.048,1057340.5792709,0
+VXF.US,D,20181106,000000,106.879,107.705,106.879,107.485,263977.99663795,0
+VXF.US,D,20181107,000000,108.122,109.366,107.824,109.346,208925.40177593,0
+VXF.US,D,20181108,000000,108.889,109.346,108.44,108.829,226485.73184268,0
+VXF.US,D,20181109,000000,108.053,108.053,106.411,107.168,147856.8330707,0
+VXF.US,D,20181112,000000,107.058,107.168,104.979,105.109,202029.75261306,0
+VXF.US,D,20181113,000000,105.427,106.451,104.87,105.029,195752.38953201,0
+VXF.US,D,20181114,000000,105.894,106.213,103.666,104.213,182262.69417302,0
+VXF.US,D,20181115,000000,103.636,105.744,103.636,105.676,135104.05429377,0
+VXF.US,D,20181116,000000,105.059,106.073,104.78,105.814,217178.26428912,0
+VXF.US,D,20181119,000000,105.696,105.814,103.268,103.547,218692.31118214,0
+VXF.US,D,20181120,000000,102.234,103.138,101.179,101.866,452389.36995954,0
+VXF.US,D,20181121,000000,102.453,104.024,102.313,103.218,173075.86780616,0
+VXF.US,D,20181123,000000,102.343,103.915,102.343,103.08,700336.16357211,0
+VXF.US,D,20181126,000000,104.064,104.83,103.935,104.69,516023.57456849,0
+VXF.US,D,20181127,000000,104.233,104.492,103.557,103.825,293277.71951338,0
+VXF.US,D,20181128,000000,104.332,106.381,103.547,106.331,297638.89841241,0
+VXF.US,D,20181129,000000,105.974,106.869,105.277,106.203,312767.30322402,0
+VXF.US,D,20181130,000000,106.043,107.078,106.043,106.908,3331286.2004287,0
+VXF.US,D,20181203,000000,108.322,108.45,106.859,108.043,382658.76404958,0
+VXF.US,D,20181204,000000,107.804,107.863,103.865,103.985,323813.00920922,0
+VXF.US,D,20181206,000000,102.413,104.034,101.299,104.034,898240.9929434,0
+VXF.US,D,20181207,000000,103.905,104.641,101.159,101.667,373522.20484384,0
+VXF.US,D,20181210,000000,101.617,102.034,99.8369,101.359,426428.3919259,0
+VXF.US,D,20181211,000000,102.721,102.97,100.582,101.119,787728.63921428,0
+VXF.US,D,20181212,000000,102.313,103.158,101.916,101.946,676219.99035169,0
+VXF.US,D,20181213,000000,102.293,102.463,100.533,100.762,447027.87455415,0
+VXF.US,D,20181214,000000,99.9256,100.891,99.0507,99.369,516069.82035672,0
+VXF.US,D,20181217,000000,99.0408,99.4287,96.5183,96.939,420373.20969702,0
+VXF.US,D,20181218,000000,97.7318,98.3177,96.5183,96.949,635091.39912078,0
+VXF.US,D,20181219,000000,96.949,98.2082,94.8164,95.259,1373707.0112314,0
+VXF.US,D,20181220,000000,94.8751,95.3266,92.455,93.5661,1403454.1118408,0
+VXF.US,D,20181221,000000,93.8794,94.4513,91.0873,91.3658,821125.13572124,0
+VXF.US,D,20181224,000000,90.7899,91.1062,89.3555,89.3555,499700.82200859,0
+VXF.US,D,20181226,000000,89.8927,93.8525,89.4342,93.8237,1119324.0103085,0
+VXF.US,D,20181227,000000,92.4351,94.3886,91.1519,94.3886,1629957.9398614,0
+VXF.US,D,20181228,000000,94.5866,95.7842,93.7819,94.52,2026773.9471697,0
+VXF.US,D,20181231,000000,95.0859,95.4689,94.0346,95.4689,2435080.0221676,0
+VXF.US,D,20190102,000000,94.1101,95.7842,93.6446,95.4887,994679.54690129,0
+VXF.US,D,20190103,000000,94.8253,95.3615,93.396,93.7272,273521.71984878,0
+VXF.US,D,20190104,000000,94.9815,97.5259,94.9815,97.128,204369.18629173,0
+VXF.US,D,20190107,000000,97.4572,99.4586,97.128,98.8131,410954.14904577,0
+VXF.US,D,20190108,000000,99.7273,100.334,98.823,100.264,313468.02745008,0
+VXF.US,D,20190109,000000,100.642,101.507,100.364,101.129,247508.46396757,0
+VXF.US,D,20190110,000000,100.562,101.766,100.264,101.756,449901.14548395,0
+VXF.US,D,20190111,000000,101.279,101.946,101.08,101.766,582173.14792004,0
+VXF.US,D,20190114,000000,101.129,101.587,100.861,100.961,766364.09039374,0
+VXF.US,D,20190115,000000,101.129,101.985,101.1,101.926,441477.37462294,0
+VXF.US,D,20190116,000000,102.104,102.99,102.104,102.581,330693.57822375,0
+VXF.US,D,20190117,000000,102.264,103.975,102.264,103.577,970553.32024865,0
+VXF.US,D,20190118,000000,104.134,105.029,103.775,104.73,732423.70320343,0
+VXF.US,D,20190122,000000,104.124,104.253,102.523,103.08,635907.73781741,0
+VXF.US,D,20190123,000000,103.467,103.885,101.985,102.821,357759.42845887,0
+VXF.US,D,20190124,000000,102.831,103.725,102.741,103.567,239945.266905,0
+VXF.US,D,20190125,000000,104.352,105.089,104.293,104.939,334479.70079954,0
+VXF.US,D,20190128,000000,103.985,104.671,103.775,104.552,869027.72958511,0
+VXF.US,D,20190129,000000,104.69,104.7,104.034,104.322,270084.45137118,0
+VXF.US,D,20190130,000000,104.86,105.864,104.054,105.516,620439.52699661,0
+VXF.US,D,20190131,000000,105.447,106.62,105.447,106.511,1054621.1258542,0
+VXF.US,D,20190201,000000,106.66,107.048,106.302,106.918,1410920.795954,0
+VXF.US,D,20190204,000000,107.028,107.973,106.67,107.953,294656.04507137,0
+VXF.US,D,20190205,000000,108.082,108.54,107.784,108.292,898703.45082574,0
+VXF.US,D,20190206,000000,108.232,108.46,107.665,108.102,467739.95562331,0
+VXF.US,D,20190207,000000,107.476,107.903,106.501,107.446,446418.63656134,0
+VXF.US,D,20190208,000000,106.938,107.585,106.571,107.565,781443.23338745,0
+VXF.US,D,20190211,000000,107.973,108.242,107.555,108.222,663770.82522795,0
+VXF.US,D,20190212,000000,108.839,109.544,108.839,109.504,470911.81349018,0
+VXF.US,D,20190213,000000,109.823,110.042,109.356,109.803,245558.098116,0
+VXF.US,D,20190214,000000,109.266,110.341,109.127,109.903,1219016.8602776,0
+VXF.US,D,20190215,000000,110.45,111.275,110.321,111.275,853037.74563186,0
+VXF.US,D,20190219,000000,110.888,111.763,110.888,111.485,256977.79177994,0
+VXF.US,D,20190220,000000,111.485,111.842,111.285,111.723,509083.69030384,0
+VXF.US,D,20190221,000000,111.554,111.653,110.808,111.226,205478.07986611,0
+VXF.US,D,20190222,000000,111.613,112.3,111.265,112.26,364235.84949796,0
+VXF.US,D,20190225,000000,112.937,113.195,112.31,112.39,205503.21344667,0
+VXF.US,D,20190226,000000,112.24,112.459,111.753,111.803,672732.45471297,0
+VXF.US,D,20190227,000000,111.583,112.31,111.405,112.17,233325.08178508,0
+VXF.US,D,20190228,000000,112.13,112.28,111.554,111.783,247274.21899674,0
+VXF.US,D,20190301,000000,112.599,112.697,111.633,112.539,295164.74874193,0
+VXF.US,D,20190304,000000,112.877,112.877,110.609,111.613,309499.93775103,0
+VXF.US,D,20190305,000000,111.633,111.703,111.096,111.226,222847.39472058,0
+VXF.US,D,20190306,000000,111.196,111.196,109.534,109.534,172077.56198626,0
+VXF.US,D,20190307,000000,109.475,109.534,108.4,108.689,335832.89277697,0
+VXF.US,D,20190308,000000,107.824,108.59,107.735,108.55,226165.02735471,0
+VXF.US,D,20190311,000000,108.889,110.261,108.799,110.251,119218.62603565,0
+VXF.US,D,20190312,000000,110.41,110.778,110.141,110.49,150867.83602197,0
+VXF.US,D,20190313,000000,110.888,111.515,110.778,111.056,215037.8885685,0
+VXF.US,D,20190314,000000,111.086,111.146,110.619,110.768,245596.30115845,0
+VXF.US,D,20190315,000000,110.967,111.663,110.778,111.027,235890.7176888,0
+VXF.US,D,20190318,000000,111.315,112.072,110.957,111.723,242432.48603736,0
+VXF.US,D,20190319,000000,112.15,112.15,110.948,111.186,238417.14520685,0
+VXF.US,D,20190320,000000,111.186,111.683,109.833,110.45,410206.17368826,0
+VXF.US,D,20190321,000000,110.121,112.25,110.072,112.072,1059643.8205935,0
+VXF.US,D,20190322,000000,111.335,111.573,108.53,108.54,2183028.4121776,0
+VXF.US,D,20190325,000000,108.48,109.316,107.715,108.729,326115.24518866,0
+VXF.US,D,20190326,000000,109.504,110.241,109.037,109.764,206070.22702414,0
+VXF.US,D,20190327,000000,109.714,109.982,108.242,109.266,165755.96380342,0
+VXF.US,D,20190328,000000,109.564,110.321,109.167,110.191,184665.4644747,0
+VXF.US,D,20190329,000000,110.898,111.046,110.241,110.738,199329.40071753,0
+VXF.US,D,20190401,000000,111.505,112.012,111.275,111.982,294543.44663046,0
+VXF.US,D,20190402,000000,112.082,112.082,111.275,111.832,739720.48431205,0
+VXF.US,D,20190403,000000,112.658,112.976,112.13,112.419,197923.93089253,0
+VXF.US,D,20190404,000000,112.469,112.717,111.852,112.569,212608.97934303,0
+VXF.US,D,20190405,000000,112.827,113.464,112.827,113.454,186526.35477947,0
+VXF.US,D,20190408,000000,113.205,113.424,112.668,113.424,179502.02168414,0
+VXF.US,D,20190409,000000,112.967,113.126,112.18,112.35,426913.97270235,0
+VXF.US,D,20190410,000000,112.539,113.653,112.469,113.613,630658.84085294,0
+VXF.US,D,20190411,000000,113.593,113.822,113.264,113.613,114748.87006858,0
+VXF.US,D,20190412,000000,114.229,114.389,113.762,114.2,167651.03577776,0
+VXF.US,D,20190415,000000,114.339,114.419,113.603,113.991,250645.13482165,0
+VXF.US,D,20190416,000000,114.329,114.349,113.732,114.001,184584.03167368,0
+VXF.US,D,20190417,000000,114.419,114.419,112.539,112.917,213037.2555558,0
+VXF.US,D,20190418,000000,113.006,113.195,112.14,112.907,147365.22023492,0
+VXF.US,D,20190422,000000,112.668,112.927,112.39,112.787,243446.87734883,0
+VXF.US,D,20190423,000000,112.907,114.478,112.907,114.279,271885.02108261,0
+VXF.US,D,20190424,000000,114.409,114.856,114.2,114.419,655495.84516386,0
+VXF.US,D,20190425,000000,114.15,114.16,112.967,113.762,272640.03384267,0
+VXF.US,D,20190426,000000,113.871,114.737,113.494,114.628,350083.63295536,0
+VXF.US,D,20190429,000000,114.806,115.343,114.747,115.035,131311.89965865,0
+VXF.US,D,20190430,000000,115.055,115.055,113.802,114.708,365317.59880533,0
+VXF.US,D,20190501,000000,114.976,114.976,113.643,113.692,247695.45780695,0
+VXF.US,D,20190502,000000,113.554,114.269,112.737,113.851,600802.15783227,0
+VXF.US,D,20190503,000000,114.369,115.672,114.369,115.632,130010.98552878,0
+VXF.US,D,20190506,000000,113.851,115.821,113.722,115.642,205623.85463337,0
+VXF.US,D,20190507,000000,114.598,114.916,112.638,113.394,353773.2425818,0
+VXF.US,D,20190508,000000,113.284,113.911,113.026,113.106,195696.09031155,0
+VXF.US,D,20190509,000000,112.101,113.066,111.027,112.837,189517.2508663,0
+VXF.US,D,20190510,000000,112.39,113.364,111.136,113.185,161567.70393864,0
+VXF.US,D,20190513,000000,111.176,111.226,109.356,109.684,384163.7628536,0
+VXF.US,D,20190514,000000,109.992,111.573,109.913,111.116,369703.91128493,0
+VXF.US,D,20190515,000000,110.261,111.803,110.002,111.603,325289.85840301,0
+VXF.US,D,20190516,000000,111.912,113.185,111.803,112.519,275304.1933822,0
+VXF.US,D,20190517,000000,111.623,112.648,111.066,111.136,562361.85437821,0
+VXF.US,D,20190520,000000,110.45,110.967,110.052,110.261,538071.7567803,0
+VXF.US,D,20190521,000000,110.928,111.892,110.928,111.773,223775.32651491,0
+VXF.US,D,20190522,000000,111.285,111.534,110.688,110.908,228793.99988145,0
+VXF.US,D,20190523,000000,110.022,110.022,108.43,108.947,388394.24713372,0
+VXF.US,D,20190524,000000,109.584,109.943,109.087,109.634,533749.78626694,0
+VXF.US,D,20190528,000000,109.774,110.271,108.789,108.799,397385.0315722,0
+VXF.US,D,20190529,000000,108.242,108.332,107.336,107.973,305191.03669955,0
+VXF.US,D,20190530,000000,108.292,108.937,107.376,107.943,199367.60375998,0
+VXF.US,D,20190531,000000,106.76,107.277,106.253,106.76,215008.73361505,0
+VXF.US,D,20190603,000000,106.829,107.485,106.233,106.74,1555132.2545001,0
+VXF.US,D,20190604,000000,107.745,109.534,107.715,109.475,383039.7891309,0
+VXF.US,D,20190605,000000,109.982,110.002,108.679,109.923,186224.75181274,0
+VXF.US,D,20190606,000000,109.923,110.331,109.157,110.082,177109.30481468,0
+VXF.US,D,20190607,000000,110.43,111.156,110.351,110.748,434363.5659808,0
+VXF.US,D,20190610,000000,111.465,112.39,111.365,111.525,178070.41293535,0
+VXF.US,D,20190611,000000,112.27,112.419,110.738,111.146,313617.82359023,0
+VXF.US,D,20190612,000000,111.096,111.305,110.718,111.146,130625.25023771,0
+VXF.US,D,20190613,000000,111.693,112.082,111.425,112.002,136281.31120727,0
+VXF.US,D,20190614,000000,111.832,111.862,111.096,111.275,455163.11191031,0
+VXF.US,D,20190617,000000,111.534,112.17,111.475,111.723,228830.19223746,0
+VXF.US,D,20190618,000000,112.529,113.752,112.459,112.967,167551.50679873,0
+VXF.US,D,20190619,000000,113.086,113.573,112.678,113.474,364396.70441356,0
+VXF.US,D,20190620,000000,114.638,114.717,113.424,114.071,225354.7207174,0
+VXF.US,D,20190621,000000,113.911,113.911,113.046,113.264,322167.26235405,0
+VXF.US,D,20190624,000000,113.544,113.544,112.13,112.13,139552.69805317,0
+VXF.US,D,20190625,000000,112.39,112.39,111.196,111.305,172972.31745425,0
+VXF.US,D,20190626,000000,111.723,112.072,111.007,111.056,148350.45659293,0
+VXF.US,D,20190627,000000,111.385,112.767,111.385,112.697,248701.80637264,0
+VXF.US,D,20190628,000000,112.957,114.17,112.937,114.021,797367.87003124,0
+VXF.US,D,20190701,000000,115.453,115.682,114.15,114.678,310037.79637504,0
+VXF.US,D,20190702,000000,114.648,114.648,113.941,114.389,193331.52305233,0
+VXF.US,D,20190703,000000,114.806,115.443,114.548,115.443,143769.10752817,0
+VXF.US,D,20190705,000000,114.806,115.563,114.299,115.553,121209.20561613,0
+VXF.US,D,20190708,000000,115.145,115.333,114.369,114.638,148817.94119137,0
+VXF.US,D,20190709,000000,114.121,115.015,113.951,114.966,182826.69172082,0
+VXF.US,D,20190710,000000,115.602,115.831,114.786,115.245,312831.64519026,0
+VXF.US,D,20190711,000000,115.433,115.433,114.488,115.015,129134.3262388,0
+VXF.US,D,20190712,000000,115.175,116.179,115.105,115.87,2281377.1182582,0
+VXF.US,D,20190715,000000,116.249,116.249,115.275,115.573,363784.45039108,0
+VXF.US,D,20190716,000000,115.513,115.93,115.215,115.343,259647.9833788,0
+VXF.US,D,20190717,000000,115.353,115.473,114.688,114.846,101794.01730394,0
+VXF.US,D,20190718,000000,114.766,115.393,114.528,115.215,190826.20774195,0
+VXF.US,D,20190719,000000,115.463,115.752,114.568,114.568,90987.583005696,0
+VXF.US,D,20190722,000000,114.836,115.195,114.558,114.628,419881.59686123,0
+VXF.US,D,20190723,000000,115.105,115.483,114.638,115.483,119412.65727759,0
+VXF.US,D,20190724,000000,115.255,117.104,115.255,116.985,195469.8880865,0
+VXF.US,D,20190725,000000,116.806,116.806,115.722,115.88,207839.63109567,0
+VXF.US,D,20190726,000000,116.15,117.204,116.15,117.094,585645.60341043,0
+VXF.US,D,20190729,000000,117.054,117.154,115.93,116.348,1726991.657007,0
+VXF.US,D,20190730,000000,115.543,116.915,115.333,116.875,382071.64360766,0
+VXF.US,D,20190731,000000,116.925,117.542,115.105,115.93,4070960.4389525,0
+VXF.US,D,20190801,000000,116.05,116.915,113.961,114.379,2814401.0467185,0
+VXF.US,D,20190802,000000,113.832,113.871,112.052,112.907,467924.93877625,0
+VXF.US,D,20190805,000000,110.908,110.967,108.342,109.446,323514.42227214,0
+VXF.US,D,20190806,000000,110.161,110.928,109.406,110.788,286301.64289272,0
+VXF.US,D,20190807,000000,109.704,111.315,109.007,111.116,377008.73513934,0
+VXF.US,D,20190808,000000,111.753,113.593,111.723,113.563,1890726.8809333,0
+VXF.US,D,20190809,000000,113.056,113.056,111.862,112.28,272886.34293218,0
+VXF.US,D,20190812,000000,111.643,111.643,110.331,110.639,171967.979575,0
+VXF.US,D,20190813,000000,110.361,112.787,110.091,111.902,312808.52229615,0
+VXF.US,D,20190814,000000,110.062,110.4,108.41,108.659,365681.53305187,0
+VXF.US,D,20190815,000000,109.057,109.127,107.923,108.51,170510.23190244,0
+VXF.US,D,20190816,000000,109.137,110.708,109.137,110.519,109014.39232766,0
+VXF.US,D,20190819,000000,111.842,111.962,111.335,111.593,134178.13318589,0
+VXF.US,D,20190820,000000,111.295,111.455,110.868,110.918,104394.84022044,0
+VXF.US,D,20190821,000000,111.813,112.072,111.385,111.862,199992.92724435,0
+VXF.US,D,20190822,000000,112.072,112.28,110.938,111.703,129703.35050271,0
+VXF.US,D,20190823,000000,111.116,111.942,108.55,108.769,222102.43539274,0
+VXF.US,D,20190826,000000,109.833,110.091,108.927,109.774,194974.25387783,0
+VXF.US,D,20190827,000000,110.41,110.45,108.39,108.51,214883.06571224,0
+VXF.US,D,20190828,000000,108.351,109.684,108.003,109.406,186212.68769407,0
+VXF.US,D,20190829,000000,110.51,111.285,110.371,111.136,202738.5195849,0
+VXF.US,D,20190830,000000,111.633,111.793,110.38,110.977,156866.71903041,0
+VXF.US,D,20190903,000000,110.181,110.629,109.286,109.774,169226.40860735,0
+VXF.US,D,20190904,000000,110.698,111.037,110.46,110.918,166356.15370723,0
+VXF.US,D,20190905,000000,112.022,113.126,111.962,112.569,306472.84930819,0
+VXF.US,D,20190906,000000,112.767,113.016,112.16,112.2,99906.988075379,0
+VXF.US,D,20190909,000000,112.687,112.727,111.872,112.609,143441.36563764,0
+VXF.US,D,20190910,000000,112.34,113.195,111.693,113.195,127560.96409564,0
+VXF.US,D,20190911,000000,113.494,114.836,113.026,114.796,200812.28197066,0
+VXF.US,D,20190912,000000,115.085,115.413,114.259,114.836,179954.42613424,0
+VXF.US,D,20190913,000000,115.275,115.672,114.737,114.796,251520.78876842,0
+VXF.US,D,20190916,000000,114.608,115.513,114.329,115.265,153972.33589294,0
+VXF.US,D,20190917,000000,115.075,115.333,114.648,115.333,278258.89711302,0
+VXF.US,D,20190918,000000,115.215,115.275,113.772,114.836,472140.34290803,0
+VXF.US,D,20190919,000000,115.065,115.622,114.478,114.558,359731.91186133,0
+VXF.US,D,20190920,000000,114.668,114.966,113.663,114.18,886467.41846516,0
+VXF.US,D,20190923,000000,113.911,114.638,113.891,114.229,177779.86874405,0
+VXF.US,D,20190924,000000,114.538,114.688,112.32,112.629,392424.66811257,0
+VXF.US,D,20190925,000000,112.609,113.851,112.13,113.702,774465.14608034,0
+VXF.US,D,20190926,000000,113.633,113.633,112.439,112.807,232920.93380965,0
+VXF.US,D,20190927,000000,113.195,113.464,111.226,111.743,309473.79882724,0
+VXF.US,D,20190930,000000,111.942,112.619,111.703,112.2,274913.11486866,0
+VXF.US,D,20191001,000000,112.609,113.146,110.161,110.331,321088.52907635,0
+VXF.US,D,20191002,000000,109.654,109.654,108.292,109.117,1113250.7319017,0
+VXF.US,D,20191003,000000,108.829,109.943,107.655,109.903,387446.20847495,0
+VXF.US,D,20191004,000000,110.151,111.027,109.664,110.997,168669.44846211,0
+VXF.US,D,20191007,000000,110.728,111.515,110.361,110.798,123586.84233724,0
+VXF.US,D,20191008,000000,109.863,109.883,108.729,108.829,197467.50506953,0
+VXF.US,D,20191009,000000,109.604,109.933,109.216,109.624,121151.90105244,0
+VXF.US,D,20191010,000000,109.674,110.48,109.396,110.002,174160.63314319,0
+VXF.US,D,20191011,000000,111.305,112.629,111.305,111.683,183970.77230798,0
+VXF.US,D,20191014,000000,111.505,111.663,111.076,111.415,157757.45312551,0
+VXF.US,D,20191015,000000,111.793,112.897,111.515,112.559,106927.29979783,0
+VXF.US,D,20191016,000000,112.26,112.519,111.832,112.11,158830.15434387,0
+VXF.US,D,20191017,000000,112.519,113.136,112.39,112.986,132233.79939365,0
+VXF.US,D,20191018,000000,112.678,112.937,111.643,112.499,124533.87565281,0
+VXF.US,D,20191021,000000,113.245,113.732,113.116,113.294,119537.31983717,0
+VXF.US,D,20191022,000000,113.554,113.603,112.877,112.877,112762.311861,0
+VXF.US,D,20191023,000000,112.787,113.294,112.529,113.056,117174.76326438,0
+VXF.US,D,20191024,000000,113.762,113.792,113.126,113.554,98858.41509435,0
+VXF.US,D,20191025,000000,113.494,114.598,113.404,114.339,127676.57856622,0
+VXF.US,D,20191028,000000,114.776,115.483,114.678,115.025,219603.1521417,0
+VXF.US,D,20191029,000000,114.826,115.513,114.678,115.185,573277.8710877,0
+VXF.US,D,20191030,000000,115.255,115.284,114.239,115.105,211033.60651343,0
+VXF.US,D,20191031,000000,114.876,114.876,113.702,114.399,152482.41723725,0
+VXF.US,D,20191101,000000,115.015,116.02,114.936,116.02,126075.06681284,0
+VXF.US,D,20191104,000000,116.766,117.034,116.159,116.477,209856.34959993,0
+VXF.US,D,20191105,000000,116.667,117.164,116.348,116.378,135138.23596333,0
+VXF.US,D,20191106,000000,116.289,116.289,115.642,115.88,169310.85743804,0
+VXF.US,D,20191107,000000,116.756,117.054,115.99,116.239,274451.66232955,0
+VXF.US,D,20191108,000000,116.04,116.717,115.91,116.697,159380.07708656,0
+VXF.US,D,20191111,000000,116.06,116.836,115.99,116.687,132258.9329742,0
+VXF.US,D,20191112,000000,116.836,117.402,116.597,116.826,112885.96907736,0
+VXF.US,D,20191113,000000,116.269,116.866,115.96,116.597,179569.37968004,0
+VXF.US,D,20191114,000000,116.557,117.034,116.487,116.806,140950.12513238,0
+VXF.US,D,20191115,000000,117.412,117.621,117.054,117.542,215519.44797205,0
+VXF.US,D,20191118,000000,117.353,117.572,117.114,117.432,298430.10352849,0
+VXF.US,D,20191119,000000,117.661,118.298,117.343,117.891,349143.63704236,0
+VXF.US,D,20191120,000000,117.592,118.408,117.034,117.871,1783499.9888552,0
+VXF.US,D,20191121,000000,117.999,117.999,117.134,117.284,564867.16968859,0
+VXF.US,D,20191122,000000,117.572,117.841,116.965,117.462,477464.64061418,0
+VXF.US,D,20191125,000000,118.069,119.472,118.069,119.412,189831.92329493,0
+VXF.US,D,20191126,000000,119.432,119.91,119.173,119.69,167932.53188004,0
+VXF.US,D,20191127,000000,120.078,120.437,119.86,120.357,167380.59845091,0
+VXF.US,D,20191129,000000,120.178,120.317,119.502,119.591,268279.86028686,0
+VXF.US,D,20191202,000000,119.77,119.77,118.258,118.328,307432.95208565,0
+VXF.US,D,20191203,000000,117.234,118.029,116.826,117.92,864303.62178276,0
+VXF.US,D,20191204,000000,118.398,119.014,118.378,118.586,652017.35761414,0
+VXF.US,D,20191205,000000,118.726,118.855,118.179,118.438,296474.71096081,0
+VXF.US,D,20191206,000000,119.502,119.979,119.502,119.571,516367.40195057,0
+VXF.US,D,20191209,000000,119.581,119.69,119.103,119.103,186773.6692122,0
+VXF.US,D,20191210,000000,119.163,119.372,118.805,119.073,217372.29553106,0
+VXF.US,D,20191211,000000,119.313,119.372,118.716,119.073,222394.99027047,0
+VXF.US,D,20191212,000000,119.233,120.477,118.875,119.929,233281.85202651,0
+VXF.US,D,20191213,000000,119.81,120.546,119.173,119.541,235242.27131032,0
+VXF.US,D,20191216,000000,120.487,121.122,120.397,120.605,182713.08793668,0
+VXF.US,D,20191217,000000,120.824,120.924,120.417,120.844,192853.98502165,0
+VXF.US,D,20191218,000000,121.054,121.212,120.655,121.034,154852.01121259,0
+VXF.US,D,20191219,000000,121.242,121.65,121.074,121.611,242569.21271562,0
+VXF.US,D,20191220,000000,122.018,122.326,121.641,122.048,300443.80600308,0
+VXF.US,D,20191223,000000,122.555,122.555,121.869,122.296,221195.61580608,0
+VXF.US,D,20191224,000000,122.366,122.496,122.118,122.496,139834.19415545,0
+VXF.US,D,20191226,000000,122.655,122.853,122.456,122.655,138138.18013917,0
+VXF.US,D,20191227,000000,122.983,122.983,122.068,122.316,359970.17820505,0
+VXF.US,D,20191230,000000,122.476,122.545,121.342,121.849,359153.83950841,0
+VXF.US,D,20191231,000000,121.551,122.426,121.202,122.158,761105.13999705,0
+VXF.US,D,20200102,000000,122.813,122.943,121.571,122.506,306493.96151587,0
+VXF.US,D,20200103,000000,121.292,122.476,121.202,122.217,530894.61151515,0
+VXF.US,D,20200106,000000,121.362,122.585,121.312,122.585,261704.91561196,0
+VXF.US,D,20200107,000000,122.296,122.625,121.958,122.276,263919.68673104,0
+VXF.US,D,20200108,000000,122.296,123.222,122.276,122.813,222848.4000638,0
+VXF.US,D,20200109,000000,123.311,123.52,122.903,123.132,174953.84894572,0
+VXF.US,D,20200110,000000,123.281,123.39,122.655,122.833,370332.25079897,0
+VXF.US,D,20200113,000000,123.102,123.948,122.685,123.948,278373.50624038,0
+VXF.US,D,20200114,000000,123.739,124.922,123.53,124.355,240178.50653261,0
+VXF.US,D,20200115,000000,124.127,125.251,124.127,124.634,235188.98811953,0
+VXF.US,D,20200116,000000,125.301,126.026,125.301,126.026,209709.56948945,0
+VXF.US,D,20200117,000000,126.355,126.355,125.539,125.708,255656.77078563,0
+VXF.US,D,20200121,000000,125.351,125.669,125.052,125.251,200224.15618553,0
+VXF.US,D,20200122,000000,125.699,126.196,125.191,125.36,247610.00363305,0
+VXF.US,D,20200123,000000,125.171,125.708,124.197,125.519,257492.52750985,0
+VXF.US,D,20200124,000000,125.828,125.937,123.4,124.187,233572.39621781,0
+VXF.US,D,20200127,000000,122.148,123.152,121.431,122.575,1152381.7061496,0
+VXF.US,D,20200128,000000,123.291,124.017,123.053,123.749,163988.57041833,0
+VXF.US,D,20200129,000000,124.067,124.286,123.291,123.291,190564.8185041,0
+VXF.US,D,20200130,000000,122.704,123.679,122.286,123.61,378566.01179093,0
+VXF.US,D,20200131,000000,123.162,123.311,121.192,121.501,297140.24817408,0
+VXF.US,D,20200203,000000,122.227,123.381,122.197,123.152,503161.21338032,0
+VXF.US,D,20200204,000000,124.833,125.887,124.564,125.271,381468.43767419,0
+VXF.US,D,20200205,000000,126.236,126.236,125.201,125.887,217839.7801295,0
+VXF.US,D,20200206,000000,126.216,126.276,125.599,125.659,166130.9568254,0
+VXF.US,D,20200207,000000,125.102,125.112,124.305,124.574,275911.42068856,0
+VXF.US,D,20200210,000000,124.545,125.509,124.525,125.509,416594.12452378,0
+VXF.US,D,20200211,000000,126.136,126.951,125.927,126.365,255261.6708992,0
+VXF.US,D,20200212,000000,127.021,127.26,126.544,127.111,194917.95465737,0
+VXF.US,D,20200213,000000,126.514,127.797,126.106,127.568,133475.39827338,0
+VXF.US,D,20200214,000000,127.698,127.887,127.18,127.668,197589.15159945,0
+VXF.US,D,20200218,000000,127.528,127.957,126.961,127.648,210825.50046638,0
+VXF.US,D,20200219,000000,128.145,128.852,128.145,128.334,173964.59121481,0
+VXF.US,D,20200220,000000,128.145,128.991,126.981,128.662,151794.76247308,0
+VXF.US,D,20200221,000000,128.205,128.384,126.902,127.24,155122.44853943,0
+VXF.US,D,20200224,000000,123.222,124.097,122.336,123.4,342395.7733332,0
+VXF.US,D,20200225,000000,123.878,124.107,118.935,119.253,601908.03537697,0
+VXF.US,D,20200226,000000,119.72,120.944,117.472,117.741,310061.92461238,0
+VXF.US,D,20200227,000000,115.195,117.412,112.947,113.126,437573.62689012,0
+VXF.US,D,20200228,000000,109.674,112.409,108.679,112.062,839065.48552607,0
+VXF.US,D,20200302,000000,112.747,115.185,110.639,115.185,518802.34323537,0
+VXF.US,D,20200303,000000,115.503,117.264,111.544,112.777,456456.98863762,0
+VXF.US,D,20200304,000000,114.698,116.179,113.424,116.169,284306.03659613,0
+VXF.US,D,20200305,000000,113.683,114.329,111.295,112.439,401297.82739403,0
+VXF.US,D,20200306,000000,109.117,111.017,107.545,109.893,884020.41306168,0
+VXF.US,D,20200309,000000,102.154,104.591,99.2895,99.6675,875589.60479812,0
+VXF.US,D,20200310,000000,102.691,103.278,98.2082,103.258,740259.34827929,0
+VXF.US,D,20200311,000000,100.434,101.269,95.6519,96.7511,660333.55675035,0
+VXF.US,D,20200312,000000,89.9454,92.273,86.5326,86.6102,1261173.917625,0
+VXF.US,D,20200313,000000,91.6613,92.8916,85.2416,92.8916,1126913.3462949,0
+VXF.US,D,20200316,000000,82.7309,85.8045,79.2506,80.482,1273805.049872,0
+VXF.US,D,20200317,000000,81.2768,83.9186,77.4074,83.3516,1080009.058251,0
+VXF.US,D,20200318,000000,78.2807,80.1796,71.9297,75.0052,1248510.6143949,0
+VXF.US,D,20200319,000000,74.4512,80.3467,72.5205,79.163,896856.63532608,0
+VXF.US,D,20200320,000000,80.2582,82.721,76.4714,76.6912,876720.61592339,0
+VXF.US,D,20200323,000000,76.4107,76.9886,72.7244,75.1097,1144553.0984762,0
+VXF.US,D,20200324,000000,79.0645,82.905,79.0645,82.8761,867582.04603121,0
+VXF.US,D,20200325,000000,84.0688,88.3837,82.0516,85.3111,821308.10818773,0
+VXF.US,D,20200326,000000,86.1368,90.4079,85.8542,90.0608,1127236.0614693,0
+VXF.US,D,20200327,000000,87.2428,89.2919,85.7368,87.2916,1013914.7787767,0
+VXF.US,D,20200330,000000,87.6009,89.0691,85.717,88.8851,641139.5439471,0
+VXF.US,D,20200331,000000,88.6911,89.5346,86.6033,87.9521,622322.53485228,0
+VXF.US,D,20200401,000000,84.2031,84.98,81.8039,82.6385,665175.28970972,0
+VXF.US,D,20200402,000000,82.0078,85.155,81.1723,83.2979,411237.6558345,0
+VXF.US,D,20200403,000000,82.8026,83.8112,79.8762,81.026,525811.59618238,0
+VXF.US,D,20200406,000000,84.3194,87.8824,84.2647,87.5641,2072030.4776721,0
+VXF.US,D,20200407,000000,90.8486,92.2172,87.8824,87.9919,814528.07349545,0
+VXF.US,D,20200408,000000,89.0492,92.5654,88.7289,92.2372,547599.39449957,0
+VXF.US,D,20200409,000000,94.6045,96.8495,93.9301,95.6648,647647.1306261,0
+VXF.US,D,20200413,000000,95.1794,95.7912,92.1038,93.5769,642187.1115849,0
+VXF.US,D,20200414,000000,96.181,97.2166,94.888,96.0438,583664.07191895,0
+VXF.US,D,20200415,000000,92.9842,93.6546,92.261,92.8389,584097.37484783,0
+VXF.US,D,20200416,000000,93.2358,93.5302,91.324,92.8201,523595.81972007,0
+VXF.US,D,20200417,000000,96.1712,96.7222,95.1794,96.4626,589095.94134992,0
+VXF.US,D,20200420,000000,94.7239,96.949,94.4523,95.3346,501786.90919521,0
+VXF.US,D,20200421,000000,93.1592,94.2265,91.6931,92.459,507953.68452179,0
+VXF.US,D,20200422,000000,94.517,94.7339,93.392,94.1708,317889.52694247,0
+VXF.US,D,20200423,000000,94.7339,96.4138,94.4434,94.8581,487131.01569815,0
+VXF.US,D,20200424,000000,95.5395,96.7182,94.517,96.19,291573.66275131,0
+VXF.US,D,20200427,000000,97.2265,100.463,97.1778,99.8867,426933.07422358,0
+VXF.US,D,20200428,000000,102.094,102.493,99.4287,100.414,345526.41212795,0
+VXF.US,D,20200429,000000,103.178,105.476,102.393,104.83,385488.80522081,0
+VXF.US,D,20200430,000000,103.487,103.666,101.796,101.796,380740.56918112,0
+VXF.US,D,20200501,000000,99.8369,99.9854,97.0982,98.3177,311852.44089158,0
+VXF.US,D,20200504,000000,97.2076,99.0507,96.4725,98.8936,289274.44280153,0
+VXF.US,D,20200505,000000,100.552,101.966,99.6575,99.9156,444800.03397318,0
+VXF.US,D,20200506,000000,100.612,100.951,99.3492,99.6376,312646.66203733,0
+VXF.US,D,20200507,000000,100.99,102.483,100.99,101.617,397709.75743305,0
+VXF.US,D,20200508,000000,103.248,104.979,102.701,104.83,763744.16595601,0
+VXF.US,D,20200511,000000,103.666,105.466,103.268,104.73,2537056.0065947,0
+VXF.US,D,20200512,000000,105.069,105.407,101.379,101.379,521138.76088437,0
+VXF.US,D,20200513,000000,100.652,101,96.6177,98.0859,445077.50870257,0
+VXF.US,D,20200514,000000,95.9364,99.1104,94.5378,99.0607,337863.68608634,0
+VXF.US,D,20200515,000000,98.3654,100.542,97.7617,100.274,1507014.5171866,0
+VXF.US,D,20200518,000000,103.905,105.596,103.785,105.237,361787.83875127,0
+VXF.US,D,20200519,000000,104.79,106.073,103.975,103.985,339290.26811902,0
+VXF.US,D,20200520,000000,105.874,106.819,105.526,106.302,701664.22196898,0
+VXF.US,D,20200521,000000,106.381,106.948,105.198,106.551,1357106.7839421,0
+VXF.US,D,20200522,000000,106.819,107.088,105.754,106.958,910431.78485898,0
+VXF.US,D,20200526,000000,110.539,110.788,109.485,109.664,427014.5070246,0
+VXF.US,D,20200527,000000,111.395,112.101,108.222,111.972,425062.13048658,0
+VXF.US,D,20200528,000000,113.016,113.016,110.201,110.619,1436292.6428593,0
+VXF.US,D,20200529,000000,110.002,111.056,109.057,110.888,715242.38753155,0
+VXF.US,D,20200601,000000,111.086,113.126,110.908,112.529,463510.47668641,0
+VXF.US,D,20200602,000000,113.046,113.653,112.072,113.524,588516.86365377,0
+VXF.US,D,20200603,000000,114.926,116.557,114.856,116.1,388990.41566464,0
+VXF.US,D,20200604,000000,115.513,116.428,114.588,115.672,893193.16462343,0
+VXF.US,D,20200605,000000,119.402,120.467,118.506,118.965,585922.0727966,0
+VXF.US,D,20200608,000000,120.487,121.561,120.068,121.561,429903.86344596,0
+VXF.US,D,20200609,000000,119.9,120.237,118.536,119.233,382087.72909922,0
+VXF.US,D,20200610,000000,119.372,119.521,116.647,117.194,874135.87849844,0
+VXF.US,D,20200611,000000,112.907,113.653,109.286,109.534,329584.68464937,0
+VXF.US,D,20200612,000000,113.544,113.673,108.709,111.505,378860.57735511,0
+VXF.US,D,20200615,000000,108.709,114.279,108.272,113.901,283486.68186982,0
+VXF.US,D,20200616,000000,117.969,117.969,113.881,116.12,234138.40445206,0
+VXF.US,D,20200617,000000,116.467,116.557,114.806,114.956,303205.48383519,0
+VXF.US,D,20200618,000000,114.15,116.06,113.861,115.293,267720.88945517,0
+VXF.US,D,20200619,000000,116.736,117.005,113.971,114.658,263479.3463996,0
+VXF.US,D,20200622,000000,114.438,115.652,113.504,115.592,351255.86315275,0
+VXF.US,D,20200623,000000,116.707,117.044,115.682,115.861,292487.51974053,0
+VXF.US,D,20200624,000000,114.816,114.996,110.908,112.18,288311.32399441,0
+VXF.US,D,20200625,000000,111.753,113.971,110.938,113.931,224737.43997881,0
+VXF.US,D,20200626,000000,113.344,113.772,111.176,111.186,461486.7207796,0
+VXF.US,D,20200629,000000,112.31,113.842,110.818,113.663,672305.18384342,0
+VXF.US,D,20200630,000000,113.434,115.672,113.434,115.353,346936.90866906,0
+VXF.US,D,20200701,000000,115.702,116.418,114.866,115.353,351507.19895837,0
+VXF.US,D,20200702,000000,117.621,118.019,115.811,116.02,295042.09686879,0
+VXF.US,D,20200706,000000,118.218,118.845,117.204,117.741,328862.84821564,0
+VXF.US,D,20200707,000000,117.015,118.129,116.09,116.14,362273.41952772,0
+VXF.US,D,20200708,000000,116.447,117.641,115.92,117.383,342562.66030813,0
+VXF.US,D,20200709,000000,117.552,117.602,114.458,116.309,351834.9408489,0
+VXF.US,D,20200710,000000,116.309,117.801,115.702,117.731,277202.28138621,0
+VXF.US,D,20200713,000000,118.915,120.128,115.413,115.543,1107841.9853648,0
+VXF.US,D,20200714,000000,115.255,117.304,114.111,117.304,247834.19517165,0
+VXF.US,D,20200715,000000,119.233,120.685,118.458,120.447,228392.86793568,0
+VXF.US,D,20200716,000000,119.502,119.78,118.845,119.7,248123.73401972,0
+VXF.US,D,20200717,000000,120.058,120.675,119.333,120.447,206116.47281237,0
+VXF.US,D,20200720,000000,120.257,121.541,119.979,121.242,366320.93134135,0
+VXF.US,D,20200721,000000,121.849,122.853,121.531,121.909,301931.71397233,0
+VXF.US,D,20200722,000000,121.491,122.704,121.302,122.356,270501.6688085,0
+VXF.US,D,20200723,000000,122.635,123.858,120.526,121.729,559182.95910879,0
+VXF.US,D,20200724,000000,120.566,121.054,119.452,119.969,418732.48955796,0
+VXF.US,D,20200727,000000,120.337,121.689,119.75,121.591,259316.22011539,0
+VXF.US,D,20200728,000000,121.044,121.739,120.307,120.377,199266.06409452,0
+VXF.US,D,20200729,000000,121.083,123.063,121.083,122.883,181511.70278583,0
+VXF.US,D,20200730,000000,121.411,122.973,120.804,122.695,208538.34463528,0
+VXF.US,D,20200731,000000,122.585,122.804,120.158,122.028,694569.51484807,0
+VXF.US,D,20200803,000000,122.535,124.077,122.187,123.938,275023.70262313,0
+VXF.US,D,20200804,000000,123.679,124.435,123.222,124.405,168582.98894498,0
+VXF.US,D,20200805,000000,125.281,126.166,124.992,126.146,644516.49183135,0
+VXF.US,D,20200806,000000,126.086,126.285,125.161,125.858,394204.12561633,0
+VXF.US,D,20200807,000000,125.301,126.484,124.972,126.166,234105.22812571,0
+VXF.US,D,20200810,000000,126.484,126.912,125.878,126.355,451952.04565776,0
+VXF.US,D,20200811,000000,127.031,127.608,125.191,125.589,218805.91496629,0
+VXF.US,D,20200812,000000,126.991,127.25,126.246,126.862,365147.69580074,0
+VXF.US,D,20200813,000000,126.723,127.877,126.653,127.131,268287.90303264,0
+VXF.US,D,20200814,000000,126.823,127.459,126.643,127.001,334514.88781232,0
+VXF.US,D,20200817,000000,127.4,128.504,127.111,128.354,184902.7254752,0
+VXF.US,D,20200818,000000,128.404,128.891,127.35,127.887,200957.05139469,0
+VXF.US,D,20200819,000000,128.135,128.474,127.3,127.35,242424.44329159,0
+VXF.US,D,20200820,000000,126.633,128.045,126.246,127.548,218866.23555963,0
+VXF.US,D,20200821,000000,127.33,127.867,126.833,127.151,476307.49056513,0
+VXF.US,D,20200824,000000,128.553,128.632,127.25,128.205,257148.70012777,0
+VXF.US,D,20200825,000000,128.424,128.514,127.29,128.504,255083.72514882,0
+VXF.US,D,20200826,000000,128.662,129.269,128.354,128.981,210966.24851752,0
+VXF.US,D,20200827,000000,129.299,130.324,128.782,129.707,261714.96904419,0
+VXF.US,D,20200828,000000,130.443,130.731,129.966,130.603,194142.83503285,0
+VXF.US,D,20200831,000000,130.573,131.328,129.996,130.661,578957.05495139,0
+VXF.US,D,20200901,000000,130.731,132.094,130.164,131.905,322778.5110333,0
+VXF.US,D,20200902,000000,132.632,132.86,130.443,132.532,270911.84884327,0
+VXF.US,D,20200903,000000,131.298,131.308,126.833,127.538,282755.79734709,0
+VXF.US,D,20200904,000000,128.175,128.692,122.615,126.484,254958.05724601,0
+VXF.US,D,20200908,000000,123.768,124.335,121.759,122.227,285782.88578992,0
+VXF.US,D,20200909,000000,124.295,125.092,123.42,124.584,255763.33716721,0
+VXF.US,D,20200910,000000,125.549,126.454,122.933,123.172,250873.34773315,0
+VXF.US,D,20200911,000000,124.047,124.345,121.501,122.774,342428.94965954,0
+VXF.US,D,20200914,000000,124.137,126.554,124.137,126.365,206981.06798369,0
+VXF.US,D,20200915,000000,127.658,128.135,126.932,127.4,245563.12483211,0
+VXF.US,D,20200916,000000,127.957,129.478,127.708,127.817,346679.54080411,0
+VXF.US,D,20200917,000000,125.649,126.991,124.912,126.693,479445.16676244,0
+VXF.US,D,20200918,000000,127.34,127.797,124.624,126.186,602523.30542912,0
+VXF.US,D,20200921,000000,124.814,124.814,121.809,124.415,557518.11073239,0
+VXF.US,D,20200922,000000,124.564,125.4,123.281,125.211,196340.51531715,0
+VXF.US,D,20200923,000000,124.962,125.499,121.659,121.749,280253.49806638,0
+VXF.US,D,20200924,000000,121.122,123.142,119.352,121.401,734010.13480847,0
+VXF.US,D,20200925,000000,121.122,124.227,121.122,123.888,415711.43317446,0
+VXF.US,D,20200928,000000,125.858,126.932,125.718,126.643,259407.70634863,0
+VXF.US,D,20200929,000000,126.753,126.981,125.689,126.086,262581.57490194,0
+VXF.US,D,20200930,000000,126.434,128.025,125.917,126.853,586518.24132752,0
+VXF.US,D,20201001,000000,127.947,129.299,127.43,129.299,399028.76774092,0
+VXF.US,D,20201002,000000,126.932,129.727,126.405,129.041,321689.72432338,0
+VXF.US,D,20201005,000000,130.244,132.074,130.006,131.945,950645.51375746,0
+VXF.US,D,20201006,000000,132.721,134.283,130.781,131.278,1073191.8258595,0
+VXF.US,D,20201007,000000,132.681,134.153,132.681,133.854,498483.3513662,0
+VXF.US,D,20201008,000000,135.118,135.426,134.293,135.088,371178.74979228,0
+VXF.US,D,20201009,000000,135.993,136.52,135.565,136.122,293839.70637473,0
+VXF.US,D,20201012,000000,136.939,137.346,136.272,136.979,238713.72145747,0
+VXF.US,D,20201013,000000,136.5,137.296,136.312,136.899,205229.76009016,0
+VXF.US,D,20201014,000000,137.197,137.913,136.013,136.222,206788.04208497,0
+VXF.US,D,20201015,000000,134.391,136.949,133.516,136.749,287672.93104815,0
+VXF.US,D,20201016,000000,137.157,137.356,136.152,136.152,339629.06878499,0
+VXF.US,D,20201019,000000,136.869,137.496,134.581,134.79,286947.07324153,0
+VXF.US,D,20201020,000000,135.545,136.053,134.501,134.511,274202.33721038,0
+VXF.US,D,20201021,000000,135.098,135.545,133.377,133.546,216030.16232907,0
+VXF.US,D,20201022,000000,134.143,135.436,133.089,135.188,1408158.1127787,0
+VXF.US,D,20201023,000000,135.924,135.983,134.401,135.983,328268.69037117,0
+VXF.US,D,20201026,000000,134.611,134.939,131.507,133.199,275851.10009522,0
+VXF.US,D,20201027,000000,133.467,133.894,132.353,132.492,177263.12232772,0
+VXF.US,D,20201028,000000,129.786,130.284,128.682,128.762,340257.40829902,0
+VXF.US,D,20201029,000000,128.931,130.711,128.394,130.006,251013.09044107,0
+VXF.US,D,20201030,000000,129.17,129.806,126.196,127.459,1496229.195096,0
+VXF.US,D,20201102,000000,128.812,129.756,127.488,129.021,209961.91063829,0
+VXF.US,D,20201103,000000,130.871,132.89,130.174,132.323,236879.97541971,0
+VXF.US,D,20201104,000000,133.317,135.904,132.681,134.441,205680.15385383,0
+VXF.US,D,20201105,000000,136.839,138.47,136.451,138.201,269548.60343361,0
+VXF.US,D,20201106,000000,138.6,138.858,137.456,137.834,251630.37117967,0
+VXF.US,D,20201109,000000,143.295,143.335,138.738,138.738,380750.62261335,0
+VXF.US,D,20201110,000000,139.037,139.624,136.56,139.335,324262.39762965,0
+VXF.US,D,20201111,000000,140.619,140.619,139.256,140.45,381312.6094747,0
+VXF.US,D,20201112,000000,139.873,140.539,138.112,138.998,358105.26652739,0
+VXF.US,D,20201113,000000,140.052,141.285,139.783,141.037,182827.69706404,0
+VXF.US,D,20201116,000000,142.708,143.364,141.882,143.275,971797.93515806,0
+VXF.US,D,20201117,000000,143.095,144.906,142.161,144.478,363577.34968725,0
+VXF.US,D,20201118,000000,144.797,145.871,143.802,143.911,629405.17785453,0
+VXF.US,D,20201119,000000,143.752,145.871,143.752,145.761,436908.08967685,0
+VXF.US,D,20201120,000000,145.622,146.368,145.174,145.921,289744.94342965,0
+VXF.US,D,20201123,000000,147.323,149.222,146.995,148.527,315857.72828987,0
+VXF.US,D,20201124,000000,150.296,150.804,149.094,150.326,373300.02399168,0
+VXF.US,D,20201125,000000,150.208,151.282,149.143,150.953,316539.3509947,0
+VXF.US,D,20201127,000000,151.779,152.415,151.58,152.356,158879.41616177,0
+VXF.US,D,20201130,000000,152.555,153.112,148.924,150.685,338081.84556562,0
+VXF.US,D,20201201,000000,152.754,152.754,151.113,151.7,897943.41134956,0
+VXF.US,D,20201202,000000,150.546,151.55,149.173,151.351,716694.10314479,0
+VXF.US,D,20201203,000000,151.66,153.679,151.66,152.744,636338.02471662,0
+VXF.US,D,20201204,000000,153.361,155.529,153.142,155.49,1007712.8164373,0
+VXF.US,D,20201207,000000,155.47,156.384,155.151,156.105,1234607.7229715,0
+VXF.US,D,20201208,000000,155.519,157.777,155.519,157.568,265821.79610794,0
+VXF.US,D,20201209,000000,158.304,158.483,153.908,155.201,842049.34421034,0
+VXF.US,D,20201210,000000,153.689,157.339,153.519,157.101,741508.98990482,0
+VXF.US,D,20201211,000000,156.424,157.578,155.041,156.494,778673.51280956,0
+VXF.US,D,20201214,000000,158.036,158.901,156.951,157.061,1084896.0316553,0
+VXF.US,D,20201215,000000,158.463,159.767,157.727,159.767,1284393.324691,0
+VXF.US,D,20201216,000000,160.144,160.144,158.433,159.428,1216557.7907554,0
+VXF.US,D,20201217,000000,160.363,162.004,160.264,161.944,957402.42555563,0
+VXF.US,D,20201218,000000,162.511,163.148,160.622,161.437,7960676.5964163,0
+VXF.US,D,20201221,000000,160.085,162.661,159.508,162.581,657293.39884562,0
+VXF.US,D,20201222,000000,163.258,164.531,162.88,164.183,823061.42676771,0
+VXF.US,D,20201223,000000,165.127,165.596,164.024,164.59,1280995.2645992,0
+VXF.US,D,20201224,000000,165.088,165.396,163.795,164.282,280084.60040501,0
+VXF.US,D,20201228,000000,166.023,166.023,162.631,162.631,642855.66482785,0
+VXF.US,D,20201229,000000,163.108,163.944,159.787,160.91,1078217.5366286,0
+VXF.US,D,20201230,000000,161.726,162.83,161.487,162.054,666631.02669585,0
+VXF.US,D,20201231,000000,162.183,162.78,160.432,161.816,437521.34904255,0
+VXF.US,D,20210104,000000,162.721,162.91,157.409,159.418,607395.19868516,0
+VXF.US,D,20210105,000000,159.15,161.994,159.12,161.776,441307.47161834,0
+VXF.US,D,20210106,000000,162.253,166.898,162.173,165.247,1028750.6287106,0
+VXF.US,D,20210107,000000,166.69,168.967,166.58,168.709,374497.38776963,0
+VXF.US,D,20210108,000000,169.604,170.39,166.838,168.977,359982.24232372,0
+VXF.US,D,20210111,000000,167.217,169.723,166.838,168.977,744710.00272513,0
+VXF.US,D,20210112,000000,169.524,171.563,169.524,171.375,672047.81597847,0
+VXF.US,D,20210113,000000,171.872,171.872,170.111,170.489,947887.85729824,0
+VXF.US,D,20210114,000000,171.703,173.194,171.483,172.369,827526.15601865,0
+VXF.US,D,20210115,000000,171.792,171.922,168.759,170.36,588431.40947987,0
+VXF.US,D,20210119,000000,171.992,172.319,170.867,172.14,884892.04563555,0
+VXF.US,D,20210120,000000,173.154,174.129,172.509,173.473,839558.10370508,0
+VXF.US,D,20210121,000000,174.398,174.876,171.952,172.289,518301.68231059,0
+VXF.US,D,20210122,000000,171.305,173.364,170.956,173.294,433823.69667033,0
+VXF.US,D,20210125,000000,173.523,175.174,170.32,172.936,386302.12788778,0
+VXF.US,D,20210126,000000,174.289,174.289,171.056,171.135,365488.50715315,0
+VXF.US,D,20210127,000000,168.48,170.141,166.043,166.749,515219.29999052,0
+VXF.US,D,20210128,000000,167.923,170.101,167.365,168.837,667110.57541297,0
+VXF.US,D,20210129,000000,168.659,169.614,164.849,166.172,436691.94088402,0
+VXF.US,D,20210201,000000,168.042,170.231,166.421,169.743,480168.00853939,0
+VXF.US,D,20210202,000000,171.832,173.174,170.857,172.857,350314.86189654,0
+VXF.US,D,20210203,000000,173.781,174.159,171.952,173.194,397682.61316605,0
+VXF.US,D,20210204,000000,174.119,176.457,174.119,176.268,439845.70257288,0
+VXF.US,D,20210205,000000,178.029,178.775,176.845,178.715,336341.59644753,0
+VXF.US,D,20210208,000000,180.097,182.276,179.998,181.978,509292.80169411,0
+VXF.US,D,20210209,000000,181.908,183.56,181.291,182.733,575571.05897814,0
+VXF.US,D,20210210,000000,184.146,184.802,180.804,182.684,433818.66995422,0
+VXF.US,D,20210211,000000,183.927,184.325,181.341,183.44,520399.83361587,0
+VXF.US,D,20210212,000000,182.823,184.524,182.296,184.345,348128.24038768,0
+VXF.US,D,20210216,000000,185.708,185.797,182.634,183.39,448554.99090907,0
+VXF.US,D,20210217,000000,182.565,182.565,179.511,181.819,350880.87013078,0
+VXF.US,D,20210218,000000,180.237,180.794,178.208,179.66,352985.0534954,0
+VXF.US,D,20210219,000000,181.142,183.56,180.575,182.644,427269.86420311,0
+VXF.US,D,20210222,000000,181.401,182.276,179.412,179.72,567078.924778,0
+VXF.US,D,20210223,000000,177.352,179.193,172.01,178.366,592428.65413238,0
+VXF.US,D,20210224,000000,178.835,181.232,177.392,180.694,356234.32279039,0
+VXF.US,D,20210225,000000,180.704,181.54,173.573,174.119,553513.82867732,0
+VXF.US,D,20210226,000000,175.393,176.885,171.553,174.826,720758.70579319,0
+VXF.US,D,20210301,000000,178.416,180.704,177.681,180.227,368669.41310902,0
+VXF.US,D,20210302,000000,180.684,180.794,177.134,177.184,357501.05525069,0
+VXF.US,D,20210303,000000,177.691,178.098,173.404,173.414,441506.52957639,0
+VXF.US,D,20210304,000000,172.936,174.269,165.386,168.659,1030365.2099258,0
+VXF.US,D,20210305,000000,170.837,171.355,162.213,171.145,592098.90155541,0
+VXF.US,D,20210308,000000,172.08,173.941,169.833,170.211,412845.19964722,0
+VXF.US,D,20210309,000000,173.652,175.562,172.369,174.448,465641.80431803,0
+VXF.US,D,20210310,000000,176.567,178.088,175.413,176.248,475442.89539382,0
+VXF.US,D,20210311,000000,178.516,180.734,177.741,180.495,504659.17478179,0
+VXF.US,D,20210312,000000,179.859,181.391,178.566,181.252,586130.17884365,0
+VXF.US,D,20210315,000000,181.898,183.261,180.694,183.221,652737.18336142,0
+VXF.US,D,20210316,000000,183.678,183.738,179.53,180.784,689409.08808716,0
+VXF.US,D,20210317,000000,179.58,182.306,178.108,181.948,444338.58143407,0
+VXF.US,D,20210318,000000,180.466,181.311,175.88,176.377,392609.6512655,0
+VXF.US,D,20210319,000000,175.98,178.655,174.886,177.621,367704.28361545,0
+VXF.US,D,20210322,000000,178.348,178.934,176.367,177.501,433801.57911944,0
+VXF.US,D,20210323,000000,176.835,176.994,172.02,172.747,436372.24173928,0
+VXF.US,D,20210324,000000,174.388,174.806,168.699,168.809,484279.86231925,0
+VXF.US,D,20210325,000000,167.435,171.683,165.586,171.305,390850.3006262,0
+VXF.US,D,20210326,000000,172.538,173.911,170.231,173.911,561329.36688874,0
+VXF.US,D,20210329,000000,172.737,174.07,169.504,170.141,376202.44987493,0
+VXF.US,D,20210330,000000,169.723,172.469,168.927,172.16,360998.64432164,0
+VXF.US,D,20210331,000000,172.926,175.632,172.926,174.428,281768.55030263,0
+VXF.US,D,20210401,000000,175.89,177.372,175.89,177.233,450720.50021025,0
+VXF.US,D,20210405,000000,179.223,179.392,176.746,177.711,573740.32897003,0
+VXF.US,D,20210406,000000,177.641,179.62,177.641,178.556,338175.34248531,0
+VXF.US,D,20210407,000000,178.556,178.685,176.337,176.736,409018.86334253,0
+VXF.US,D,20210408,000000,177.899,178.665,176.597,178.616,238277.40249893,0
+VXF.US,D,20210409,000000,178.466,179.023,177.521,178.855,304593.86282541,0
+VXF.US,D,20210412,000000,178.835,179.193,177.233,178.695,297753.50753978,0
+VXF.US,D,20210413,000000,178.953,180.028,178.019,179.65,236169.19776143,0
+VXF.US,D,20210414,000000,180.068,182.196,179.441,179.929,254828.36797032,0
+VXF.US,D,20210415,000000,181.471,181.679,180.137,181.549,256113.19660862,0
+VXF.US,D,20210416,000000,182.336,182.356,180.247,181.202,439863.79875089,0
+VXF.US,D,20210419,000000,180.436,181.291,178.118,179.223,1441967.80535,0
+VXF.US,D,20210420,000000,178.626,179.242,174.965,176.199,549146.61771894,0
+VXF.US,D,20210421,000000,176.159,179.64,175.015,179.64,733475.29221412,0
+VXF.US,D,20210422,000000,179.998,182.008,178.526,179.232,613498.63738874,0
+VXF.US,D,20210423,000000,179.77,182.883,179.77,182.445,321768.14109473,0
+VXF.US,D,20210426,000000,183.32,184.842,182.913,184.484,337480.65031859,0
+VXF.US,D,20210427,000000,184.972,185.319,183.828,184.664,271018.41522485,0
+VXF.US,D,20210428,000000,184.275,185.031,183.44,184.574,188439.52293183,0
+VXF.US,D,20210429,000000,186.056,186.056,181.948,183.569,251189.02550501,0
+VXF.US,D,20210430,000000,181.918,183.54,181.092,181.491,293775.3644085,0
+VXF.US,D,20210503,000000,183.042,183.042,181.082,181.082,453054.90717281,0
+VXF.US,D,20210504,000000,180.058,180.287,176.736,178.775,433359.22810156,0
+VXF.US,D,20210505,000000,179.62,179.62,176.815,177.571,233253.70241629,0
+VXF.US,D,20210506,000000,177.312,177.312,174.1,176.517,871799.46084944,0
+VXF.US,D,20210507,000000,177.144,179.59,177.014,178.805,266923.65227976,0
+VXF.US,D,20210510,000000,178.596,178.596,174.975,175.015,646619.66985274,0
+VXF.US,D,20210511,000000,171.563,175.602,170.618,174.925,382734.16479126,0
+VXF.US,D,20210512,000000,173.414,174.488,169.097,169.394,531774.28683481,0
+VXF.US,D,20210513,000000,170.28,173.006,168.36,170.956,1199723.3184953,0
+VXF.US,D,20210514,000000,172.607,175.602,172.06,175.373,349012.94242345,0
+VXF.US,D,20210517,000000,174.328,175.213,173.036,175.025,345512.33732283,0
+VXF.US,D,20210518,000000,175.174,176.934,174.418,174.518,234377.676139,0
+VXF.US,D,20210519,000000,171.454,173.563,170.558,173.424,271568.33796753,0
+VXF.US,D,20210520,000000,173.801,176.01,173.314,175.682,304176.64538809,0
+VXF.US,D,20210521,000000,177.184,177.721,175.582,175.92,253175.58371259,0
+VXF.US,D,20210524,000000,176.905,178.138,176.229,177.482,184560.90877957,0
+VXF.US,D,20210525,000000,178.228,178.963,176.229,176.457,248248.39657931,0
+VXF.US,D,20210526,000000,177.014,179.033,176.994,178.865,217270.75586559,0
+VXF.US,D,20210527,000000,179.809,180.416,178.606,180.147,312869.84823272,0
+VXF.US,D,20210528,000000,181.062,181.242,180.048,180.257,593295.25999014,0
+VXF.US,D,20210601,000000,181.669,181.709,179.988,181.411,391230.32036429,0
+VXF.US,D,20210602,000000,181.829,181.858,180.555,181.371,325954.39027306,0
+VXF.US,D,20210603,000000,180.207,180.297,178.168,179.52,301591.90796313,0
+VXF.US,D,20210604,000000,180.595,181.122,179.968,180.993,596519.39570457,0
+VXF.US,D,20210607,000000,181.271,183.161,180.993,182.883,419411.09623312,0
+VXF.US,D,20210608,000000,183.42,184.714,182.186,184.335,902243.26431203,0
+VXF.US,D,20210609,000000,184.742,184.822,183.181,183.3,419252.25200397,0
+VXF.US,D,20210610,000000,183.788,184.225,182.286,183.42,207940.16541791,0
+VXF.US,D,20210611,000000,184.057,185.181,183.728,185.161,351028.65558448,0
+VXF.US,D,20210614,000000,185.419,185.946,184.325,184.772,468305.96385756,0
+VXF.US,D,20210615,000000,184.922,185.29,182.763,183.828,268632.73575794,0
+VXF.US,D,20210616,000000,183.599,184.166,181.709,183.43,211497.06973899,0
+VXF.US,D,20210617,000000,183.092,183.808,180.834,182.963,222577.96273696,0
+VXF.US,D,20210618,000000,181.252,182.783,179.78,180.456,317157.63707652,0
+VXF.US,D,20210621,000000,181.491,183.53,180.545,183.261,295091.35868669,0
+VXF.US,D,20210622,000000,183.161,184.634,182.406,184.425,170350.38233006,0
+VXF.US,D,20210623,000000,184.534,185.718,184.534,185.051,181588.10887074,0
+VXF.US,D,20210624,000000,186.374,187.15,185.986,187.15,176812.72856405,0
+VXF.US,D,20210625,000000,187.408,188.244,187.1,187.767,483651.52280521,0
+VXF.US,D,20210628,000000,188.483,188.483,186.354,187.388,272370.60185905,0
+VXF.US,D,20210629,000000,187.657,188.254,186.812,187.23,341870.98417107,0
+VXF.US,D,20210630,000000,186.802,187.06,186.275,186.374,259038.74538599,0
+VXF.US,D,20210701,000000,187.06,187.677,186.285,187.368,537451.46001205,0
+VXF.US,D,20210702,000000,187.935,187.935,186.156,186.782,242979.39275038,0
+VXF.US,D,20210706,000000,186.861,187.07,184.185,185.718,246621.75124537,0
+VXF.US,D,20210707,000000,185.956,186.314,183.022,184.355,200192.99054563,0
+VXF.US,D,20210708,000000,181.242,183.599,179.76,182.495,261610.41334905,0
+VXF.US,D,20210709,000000,183.768,185.896,183.102,185.847,180602.87251274,0
+VXF.US,D,20210712,000000,185.867,185.867,184.674,185.797,165606.16766327,0
+VXF.US,D,20210713,000000,185.161,185.161,182.684,182.863,1331481.5905448,0
+VXF.US,D,20210714,000000,183.778,184.057,180.267,180.267,889643.29770491,0
+VXF.US,D,20210715,000000,179.889,180.874,177.82,179.73,333981.05056119,0
+VXF.US,D,20210716,000000,180.814,181.311,177.989,178.308,567786.68640661,0
+VXF.US,D,20210719,000000,175.502,177.671,174.139,176.507,814004.28967655,0
+VXF.US,D,20210720,000000,177.034,182.196,176.427,181.471,4373864.3198209,0
+VXF.US,D,20210721,000000,182.038,183.977,182.038,183.927,2084026.2330025,0
+VXF.US,D,20210722,000000,183.48,183.828,181.719,182.674,375558.02486933,0
+VXF.US,D,20210723,000000,183.619,184.474,182.594,184.434,379173.23909731,0
+VXF.US,D,20210726,000000,184.375,185.25,183.718,184.415,301580.84918769,0
+VXF.US,D,20210727,000000,183.688,183.848,180.625,182.555,300533.28154989,0
+VXF.US,D,20210728,000000,183.41,185.648,182.455,184.684,387738.76335268,0
+VXF.US,D,20210729,000000,185.459,187.031,185.25,185.598,246633.81536403,0
+VXF.US,D,20210730,000000,184.265,186.394,183.947,184.275,196410.88934272,0
+VXF.US,D,20210802,000000,185.29,186.106,183.758,183.857,246934.41298755,0
+VXF.US,D,20210803,000000,184.454,185.021,182.048,184.594,226567.16464369,0
+VXF.US,D,20210804,000000,183.589,184.802,183.35,183.589,189610.74778599,0
+VXF.US,D,20210805,000000,183.887,186.215,183.887,185.936,188151.9947702,0
+VXF.US,D,20210806,000000,186.623,187.1,185.26,185.698,176392.49509707,0
+VXF.US,D,20210809,000000,185.618,186.156,184.275,185.589,552750.77317147,0
+VXF.US,D,20210810,000000,186.026,186.573,185.061,185.26,254632.32604194,0
+VXF.US,D,20210811,000000,185.718,185.718,183.658,185.618,1085704.3276062,0
+VXF.US,D,20210812,000000,185.469,185.847,184.842,185.827,130749.91279729,0
+VXF.US,D,20210813,000000,185.738,185.738,184.614,184.762,188396.29317326,0
+VXF.US,D,20210816,000000,183.887,184.077,182.107,183.231,641265.21184991,0
+VXF.US,D,20210817,000000,181.799,181.938,179.53,181.371,202884.29435215,0
+VXF.US,D,20210818,000000,181.271,182.296,179.889,179.929,160689.0339622,0
+VXF.US,D,20210819,000000,178.168,179.72,177.332,178.258,232955.11547922,0
+VXF.US,D,20210820,000000,178.348,180.754,178.338,180.704,334034.33375198,0
+VXF.US,D,20210823,000000,181.948,183.629,181.669,183.55,168843.3728396,0
+VXF.US,D,20210824,000000,184.007,185.758,184.007,185.589,208633.85224141,0
+VXF.US,D,20210825,000000,185.728,187.26,185.241,186.553,320789.94213927,0
+VXF.US,D,20210826,000000,186.444,187.18,184.792,184.952,279425.09525107,0
+VXF.US,D,20210827,000000,185.618,189.129,185.618,188.612,1339769.6400707,0
+VXF.US,D,20210830,000000,189.388,189.408,187.787,188.433,792447.72030052,0
+VXF.US,D,20210831,000000,188.274,188.453,187.32,187.965,226869.77295365,0
+VXF.US,D,20210901,000000,188.404,189.637,187.568,188.99,223938.19211696,0
+VXF.US,D,20210902,000000,189.219,190.551,189.109,189.985,208770.57891967,0
+VXF.US,D,20210903,000000,189.786,190.233,189.169,189.816,169363.13528561,0
+VXF.US,D,20210907,000000,189.796,189.945,188.045,188.244,286798.28244461,0
+VXF.US,D,20210908,000000,187.777,187.787,185.489,186.523,203740.8467777,0
+VXF.US,D,20210909,000000,186.404,188.105,186.275,186.523,179744.30940074,0
+VXF.US,D,20210910,000000,187.448,187.528,184.742,184.982,180266.0825332,0
+VXF.US,D,20210913,000000,186.036,186.036,183.35,185.26,261316.85312808,0
+VXF.US,D,20210914,000000,185.817,186.146,182.883,183.231,205878.20646864,0
+VXF.US,D,20210915,000000,183.55,185.241,182.873,185.061,331814.53591679,0
+VXF.US,D,20210916,000000,184.852,186.146,184.156,185.519,226842.62868664,0
+VXF.US,D,20210917,000000,185.519,186.146,184.195,185.091,390256.14278173,0
+VXF.US,D,20210920,000000,181.371,182.415,178.884,181.331,528079.65049226,0
+VXF.US,D,20210921,000000,182.465,183.28,180.864,182.186,761193.61020062,0
+VXF.US,D,20210922,000000,183.072,185.409,182.475,184.425,218700.35392793,0
+VXF.US,D,20210923,000000,185.598,187.558,185.309,186.871,218128.31363434,0
+VXF.US,D,20210924,000000,185.847,186.851,185.091,186.334,270397.11311337,0
+VXF.US,D,20210927,000000,186.146,187.707,185.589,186.991,259009.59043254,0
+VXF.US,D,20210928,000000,185.648,185.768,182.058,182.376,293745.20411182,0
+VXF.US,D,20210929,000000,183.092,183.848,181.411,181.639,334721.98851615,0
+VXF.US,D,20210930,000000,182.276,182.753,180.257,180.485,302820.43738099,0
+VXF.US,D,20211001,000000,181.629,183.688,179.372,182.913,891927.43750635,0
+VXF.US,D,20211004,000000,182.176,182.495,179.133,180.018,959947.9545949,0
+VXF.US,D,20211005,000000,180.684,182.565,180.187,181.222,218984.86605989,0
+VXF.US,D,20211006,000000,179.481,181.659,178.685,181.361,194040.29002416,0
+VXF.US,D,20211007,000000,183.112,185.569,183.112,184.395,625314.43628233,0
+VXF.US,D,20211008,000000,184.832,184.942,182.893,182.903,184490.53475399,0
+VXF.US,D,20211011,000000,182.803,184.434,181.689,181.819,161192.71091666,0
+VXF.US,D,20211012,000000,182.594,183.987,182.186,183.211,199032.82446691,0
+VXF.US,D,20211013,000000,183.857,185.101,183.102,185.012,201972.44804939,0
+VXF.US,D,20211014,000000,186.991,188.175,186.841,187.767,231487.31437442,0
+VXF.US,D,20211015,000000,189.209,189.329,187.697,187.797,178624.35705093,0
+VXF.US,D,20211018,000000,187.07,188.532,186.673,188.532,361418.87778862,0
+VXF.US,D,20211019,000000,189.398,190.064,188.453,189.478,152695.55000041,0
+VXF.US,D,20211020,000000,189.726,190.651,189.319,190.343,170919.40659398,0
+VXF.US,D,20211021,000000,190.114,191.457,190.014,191.427,202129.28159209,0
+VXF.US,D,20211022,000000,190.93,191.377,189.129,190.343,153506.86198093,0
+VXF.US,D,20211025,000000,190.91,192.044,190.064,191.795,210486.69980041,0
+VXF.US,D,20211026,000000,192.7,192.849,190.323,190.651,211778.56584128,0
+VXF.US,D,20211027,000000,190.542,190.542,187.05,187.11,215474.20752705,0
+VXF.US,D,20211028,000000,187.757,190.263,187.26,190.263,212823.11744942,0
+VXF.US,D,20211029,000000,189.686,190.9,189.656,190.403,395696.05495846,0
+VXF.US,D,20211101,000000,191.218,193.715,190.84,193.666,237743.5652478,0
+VXF.US,D,20211102,000000,193.844,193.884,192.502,193.516,322487.96684201,0
+VXF.US,D,20211103,000000,193.536,196.222,193.009,195.695,221996.87435438,0
+VXF.US,D,20211104,000000,196.5,197.226,194.948,195.545,328118.89423102,0
+VXF.US,D,20211105,000000,196.947,198.151,195.565,196.799,378332.77216332,0
+VXF.US,D,20211108,000000,198.012,198.519,197.137,197.933,153245.4727431,0
+VXF.US,D,20211109,000000,198.012,198.49,195.953,197.554,215258.05873422,0
+VXF.US,D,20211110,000000,196.182,197.484,192.81,193.944,255849.79668434,0
+VXF.US,D,20211111,000000,195.167,195.724,194.321,195.197,175079.51684852,0
+VXF.US,D,20211112,000000,195.495,196.45,195.277,196.39,139118.38978106,0
+VXF.US,D,20211115,000000,197.117,197.316,195.455,195.973,203745.87349381,0
+VXF.US,D,20211116,000000,195.853,197.426,195.625,197.166,170952.58292032,0
+VXF.US,D,20211117,000000,196.789,196.789,194.163,194.62,201612.53517574,0
+VXF.US,D,20211118,000000,195.396,195.465,192.233,193.566,994780.08122354,0
+VXF.US,D,20211119,000000,192.889,193.337,191.715,192.024,588933.07574787,0
+VXF.US,D,20211122,000000,192.7,192.859,188.791,189.368,289479.53281892,0
+VXF.US,D,20211123,000000,189.06,190.084,186.106,188.414,314061.17995134,0
+VXF.US,D,20211124,000000,187.1,189.607,186.255,189.547,150741.16277594,0
+VXF.US,D,20211126,000000,185.419,186.663,182.953,184.912,238462.38565186,0
+VXF.US,D,20211129,000000,187.428,187.727,183.609,185.26,774043.90727012,0
+VXF.US,D,20211130,000000,184.195,184.772,179.372,180.834,349039.08134722,0
+VXF.US,D,20211201,000000,183.728,184.235,175.612,175.612,375967.19956087,0
+VXF.US,D,20211202,000000,176.337,180.466,175.94,180.018,446545.30980737,0
+VXF.US,D,20211203,000000,180.525,181.192,173.931,175.95,471570.31330089,0
+VXF.US,D,20211206,000000,176.189,179.402,173.931,178.318,326965.76555485,0
+VXF.US,D,20211207,000000,181.749,184.185,181.291,182.903,215888.4089347,0
+VXF.US,D,20211208,000000,183.5,185.349,182.058,184.902,480497.76111635,0
+VXF.US,D,20211209,000000,184.027,184.862,180.674,180.734,562508.63448869,0
+VXF.US,D,20211210,000000,182.166,182.594,178.775,179.929,208604.69728796,0
+VXF.US,D,20211213,000000,179.78,179.899,176.626,177.741,642097.63603811,0
+VXF.US,D,20211214,000000,175.89,178.198,174.786,176.03,423149.96767745,0
+VXF.US,D,20211215,000000,176.049,178.855,173.374,178.596,570394.54672568,0
+VXF.US,D,20211216,000000,179.67,179.869,173.841,174.846,323090.16743226,0
+VXF.US,D,20211217,000000,173.622,177.611,172.12,176.417,396154.49146791,0
+VXF.US,D,20211220,000000,174.1,174.169,171.613,173.761,538537.23069231,0
+VXF.US,D,20211221,000000,175.692,179.123,175.522,179.083,288490.27508801,0
+VXF.US,D,20211222,000000,178.894,180.525,178.496,180.525,251418.24375973,0
+VXF.US,D,20211223,000000,180.963,182.346,180.227,181.918,257928.84646839,0
+VXF.US,D,20211227,000000,182.126,183.38,181.192,183.38,607308.73916803,0
+VXF.US,D,20211228,000000,183.29,184.454,181.699,181.948,335590.60506036,0
+VXF.US,D,20211229,000000,181.958,182.126,180.466,182.028,283482.66049693,0
+VXF.US,D,20211230,000000,182.067,184.166,181.291,182.226,321251.39467838,0
+VXF.US,D,20211231,000000,182.156,183.3,181.719,181.729,255147.06177184,0
+VXF.US,D,20220103,000000,182.396,183.141,180.545,182.674,573711.17401658,0
+VXF.US,D,20220104,000000,183.072,183.4,179.72,181.202,318308.75506623,0
+VXF.US,D,20220105,000000,181.072,181.441,174.895,174.895,293830.65828573,0
+VXF.US,D,20220106,000000,175.165,177.114,172.926,175.662,319720.25695057,0
+VXF.US,D,20220107,000000,175.592,177.164,173.473,174.001,275416.79182312,0
+VXF.US,D,20220110,000000,172.607,173.722,169.236,173.722,738096.85500777,0
+VXF.US,D,20220111,000000,173.533,176.367,172.687,176.179,674081.62531752,0
+VXF.US,D,20220112,000000,177.273,178.039,174.129,175.283,413254.37433877,0
+VXF.US,D,20220113,000000,176.03,176.417,171.872,172.26,275164.45067428,0
+VXF.US,D,20220114,000000,170.688,172.08,168.997,171.972,401127.92438942,0
+VXF.US,D,20220118,000000,169.942,170.499,166.928,167.038,495572.88273717,0
+VXF.US,D,20220119,000000,168.202,168.719,164.979,165.137,885868.23390457,0
+VXF.US,D,20220120,000000,166.231,169.166,162.423,162.591,449155.18081288,0
+VXF.US,D,20220121,000000,161.816,163.556,158.841,158.98,713056.77136591,0
+VXF.US,D,20220124,000000,156.115,162.084,152.336,161.875,914345.58602402,0
+VXF.US,D,20220125,000000,159.298,160.93,156.145,158.314,528005.2550938,0
+VXF.US,D,20220126,000000,161.358,162.611,154.972,156.245,1435743.7254598,0
+VXF.US,D,20220127,000000,157.916,159.528,153.082,153.609,554704.15505271,0
+VXF.US,D,20220128,000000,153.928,157.359,151.58,157.349,420679.83937987,0
+VXF.US,D,20220131,000000,157.269,163.308,157.269,163.188,504543.56031119,0
+VXF.US,D,20220201,000000,163.904,165.606,161.229,165.277,398297.88321819,0
+VXF.US,D,20220202,000000,165.943,165.943,162.303,163.835,341600.54684423,0
+VXF.US,D,20220203,000000,161.239,162.77,159.22,159.567,362820.32624074,0
+VXF.US,D,20220204,000000,159.905,163.078,158.941,161.924,322265.78598985,0
+VXF.US,D,20220207,000000,161.994,164.302,161.547,162.373,532593.64156111,0
+VXF.US,D,20220208,000000,162.054,164.979,161.626,164.75,248705.82774552,0
+VXF.US,D,20220209,000000,166.143,168.629,166.143,168.629,300478.99301588,0
+VXF.US,D,20220210,000000,166.271,170.976,165.277,166.391,343570.01421704,0
+VXF.US,D,20220211,000000,166.57,168.122,162.183,163.298,464839.54042651,0
+VXF.US,D,20220214,000000,163.377,165.157,161.616,162.541,712078.57241047,0
+VXF.US,D,20220215,000000,164.919,167.375,164.511,167.077,303643.81348018,0
+VXF.US,D,20220216,000000,166.241,167.535,165.137,166.828,413138.75986818,0
+VXF.US,D,20220217,000000,165.247,165.634,161.606,162.024,256944.6154536,0
+VXF.US,D,20220218,000000,161.885,163.078,159.308,159.885,396452.07306175,0
+VXF.US,D,20220222,000000,158.931,160.851,156.454,157.449,637773.6548383,0
+VXF.US,D,20220223,000000,158.781,159.1,153.749,154.047,415480.2042333,0
+VXF.US,D,20220224,000000,149.232,158.931,149.202,158.573,655279.69637103,0
+VXF.US,D,20220225,000000,159.02,162.393,157.568,162.313,365363.84459357,0
+VXF.US,D,20220228,000000,160.791,164.402,160.791,163.278,505813.30880116,0
+VXF.US,D,20220301,000000,162.85,163.795,159.398,160.502,1613104.3660801,0
+VXF.US,D,20220302,000000,161.209,164.312,160.602,163.645,413217.17663954,0
+VXF.US,D,20220303,000000,163.695,163.815,159.567,160.343,330483.46149025,0
+VXF.US,D,20220304,000000,159.22,159.995,155.907,157.131,444996.07590156,0
+VXF.US,D,20220307,000000,157.081,157.588,151.331,151.451,708914.75728937,0
+VXF.US,D,20220308,000000,151.73,155.847,150.536,152.207,766707.91777583,0
+VXF.US,D,20220309,000000,155.201,158.016,155.111,157.2,485989.95114066,0
+VXF.US,D,20220310,000000,155.181,156.852,154.057,156.682,375871.69195473,0
+VXF.US,D,20220311,000000,157.757,157.916,153.411,153.559,279697.54326437,0
+VXF.US,D,20220314,000000,153.489,154.126,149.511,150.208,467200.08631285,0
+VXF.US,D,20220315,000000,150.496,152.982,150.208,152.884,420048.48383617,0
+VXF.US,D,20220316,000000,154.843,158.633,153.778,158.493,423009.21962631,0
+VXF.US,D,20220317,000000,157.916,161.696,157.23,161.557,295327.61434398,0
+VXF.US,D,20220318,000000,160.801,164.472,160.592,164.232,380815.96992281,0
+VXF.US,D,20220321,000000,164.222,164.859,161.716,163.019,257176.84973799,0
+VXF.US,D,20220322,000000,163.507,165.914,163.507,165.426,181516.72950195,0
+VXF.US,D,20220323,000000,164.262,165.516,162.731,162.731,222899.67256815,0
+VXF.US,D,20220324,000000,163.526,164.894,162.029,164.819,201886.99387548,0
+VXF.US,D,20220325,000000,165.147,165.217,162.77,164.392,275826.97185788,0
+VXF.US,D,20220328,000000,164.6,165.327,162.586,165.277,461812.45198368,0
+VXF.US,D,20220329,000000,166.749,170.539,166.749,169.922,1115166.9160837,0
+VXF.US,D,20220330,000000,169.156,169.753,166.103,166.848,436716.06912136,0
+VXF.US,D,20220331,000000,166.69,167.565,164.69,164.779,548962.63990923,0
+VXF.US,D,20220401,000000,165.337,166.62,164.6,166.281,904072.98897691,0
+VXF.US,D,20220404,000000,166.769,167.72,166.228,167.465,517533.60008863,0
+VXF.US,D,20220405,000000,167.316,168.24,162.999,163.278,479488.396521,0
+VXF.US,D,20220406,000000,161.915,161.915,159.02,160.472,815286.10228519,0
+VXF.US,D,20220407,000000,160.324,161.418,157.299,159.865,805192.45633166,0
+VXF.US,D,20220408,000000,159.687,160.761,158.329,158.881,383214.7188516,0
+VXF.US,D,20220411,000000,157.826,159.806,157.16,157.767,218486.21582154,0
+VXF.US,D,20220412,000000,159.617,161.72,157.176,157.767,409670.32575069,0
+VXF.US,D,20220413,000000,157.956,161.487,157.956,161.259,231865.32342607,0
+VXF.US,D,20220414,000000,161.289,161.786,159.14,159.24,269784.85909089,0
+VXF.US,D,20220418,000000,158.891,158.936,156.688,157.658,277401.33934426,0
+VXF.US,D,20220419,000000,157.886,161.934,157.886,161.656,445397.20784731,0
+VXF.US,D,20220420,000000,162.313,162.631,160.885,161.059,263029.95797916,0
+VXF.US,D,20220421,000000,162.77,163.198,156.399,156.902,348101.09612067,0
+VXF.US,D,20220422,000000,156.345,156.872,152.714,152.942,509225.44369821,0
+VXF.US,D,20220425,000000,151.49,154.594,150.715,154.504,574535.555459,0
+VXF.US,D,20220426,000000,153.341,153.524,149.212,149.212,503621.6605762,0
+VXF.US,D,20220427,000000,149.362,151.431,148.188,148.944,561918.4980171,0
+VXF.US,D,20220428,000000,150.546,152.792,147.213,151.968,621998.81433465,0
+VXF.US,D,20220429,000000,151.172,153.441,147.095,147.313,615901.40769041,0
+VXF.US,D,20220502,000000,147.323,149.322,145.339,149.064,586894.23969273,0
+VXF.US,D,20220503,000000,148.755,150.41,148.199,149.581,436700.98897302,0
+VXF.US,D,20220504,000000,149.979,153.798,146.925,153.549,542427.90896323,0
+VXF.US,D,20220505,000000,151.749,151.759,144.995,146.636,463809.06362348,0
+VXF.US,D,20220506,000000,145.871,145.931,141.614,143.493,624182.41981384,0
+VXF.US,D,20220509,000000,141.066,141.633,135.56,136.182,871544.10367093,0
+VXF.US,D,20220510,000000,138.659,139.445,133.049,136.083,598837.71717558,0
+VXF.US,D,20220511,000000,135.675,138.44,132.261,132.452,509204.33149053,0
+VXF.US,D,20220512,000000,131.488,135.924,130.613,134.313,630777.47135319,0
+VXF.US,D,20220513,000000,136.67,140.728,136.332,139.873,552737.70370958,0
+VXF.US,D,20220516,000000,138.788,140.42,137.928,138.142,1072055.7880181,0
+VXF.US,D,20220517,000000,140.669,142.141,138.978,142.141,581109.49479068,0
+VXF.US,D,20220518,000000,140.29,141.096,136.013,136.819,727130.57113716,0
+VXF.US,D,20220519,000000,135.526,139.415,135.526,137.714,854679.47111413,0
+VXF.US,D,20220520,000000,139.455,139.663,133.874,137.516,739104.20891668,0
+VXF.US,D,20220523,000000,138.689,139.352,136.441,138.838,684902.13442087,0
+VXF.US,D,20220524,000000,137.087,137.257,133.447,135.675,441275.30063522,0
+VXF.US,D,20220525,000000,135.018,139.335,135.018,138.49,434292.186612,0
+VXF.US,D,20220526,000000,139.266,142.608,138.818,142.061,481058.74263449,0
+VXF.US,D,20220527,000000,142.956,146.029,142.956,146.02,332255.88159145,0
+VXF.US,D,20220531,000000,145.522,145.622,143.185,144.02,474927.15432069,0
+VXF.US,D,20220601,000000,144.806,145.517,141.147,142.876,360321.04298969,0
+VXF.US,D,20220602,000000,142.966,147.173,142.738,147.173,408049.71247608,0
+VXF.US,D,20220603,000000,145.532,146.359,144.493,145.174,390481.33966355,0
+VXF.US,D,20220606,000000,147.015,147.173,145.029,145.701,669946.64864352,0
+VXF.US,D,20220607,000000,144.229,147.98,143.97,147.8,1450479.0410715,0
+VXF.US,D,20220608,000000,147.045,148.089,145.592,146.119,399304.23178389,0
+VXF.US,D,20220609,000000,145.224,145.681,142.359,142.379,345410.79765737,0
+VXF.US,D,20220610,000000,139.634,140.43,137.295,137.873,799267.9687217,0
+VXF.US,D,20220613,000000,133.686,134.411,129.906,130.423,660536.63608129,0
+VXF.US,D,20220614,000000,131.189,131.697,128.802,130.055,764783.69084803,0
+VXF.US,D,20220615,000000,131.418,134.118,129.941,132.412,495234.0820712,0
+VXF.US,D,20220616,000000,129.08,129.449,125.022,125.897,701748.67079967,0
+VXF.US,D,20220617,000000,126.474,128.956,125.907,127.947,655188.21013778,0
+VXF.US,D,20220621,000000,129.956,131.792,129.466,129.926,620888.91541705,0
+VXF.US,D,20220622,000000,128.006,131.199,127.967,129.856,495695.53461031,0
+VXF.US,D,20220623,000000,130.539,132.302,129.472,132.044,672920.9522792,0
+VXF.US,D,20220624,000000,133.369,136.578,133.369,136.528,433103.87525127,0
+VXF.US,D,20220627,000000,137.046,137.355,135.105,136.379,585105.46189695,0
+VXF.US,D,20220628,000000,137.335,138.278,133.484,133.608,418546.73152434,0
+VXF.US,D,20220629,000000,133.618,133.618,131.211,132.402,638360.90629454,0
+VXF.US,D,20220630,000000,130.409,132.253,128.668,130.648,513394.44519454,0
+VXF.US,D,20220701,000000,130.349,132.771,129.742,132.572,361771.16165668,0
+VXF.US,D,20220705,000000,130.619,134.087,129.177,134.077,518381.62409596,0
+VXF.US,D,20220706,000000,133.817,134.754,131.727,132.96,381150.91741586,0
+VXF.US,D,20220707,000000,134.037,136.56,134.037,136.359,363937.62428207,0
+VXF.US,D,20220708,000000,135.462,137.216,134.435,136.02,354740.94528177,0
+VXF.US,D,20220711,000000,134.944,135.468,133.15,133.429,610583.22292451,0
+VXF.US,D,20220712,000000,133.14,134.545,131.941,132.602,305596.66224415,0
+VXF.US,D,20220713,000000,130.449,133.239,130.041,132.412,411251.6026283,0
+VXF.US,D,20220714,000000,130.379,131.055,128.887,130.678,389453.51665737,0
+VXF.US,D,20220715,000000,132.203,133.479,130.489,133.459,514200.22077962,0
+VXF.US,D,20220718,000000,135.123,136.03,132.99,133.329,440983.0158416,0
+VXF.US,D,20220719,000000,135.073,137.724,134.939,137.644,268664.44504764,0
+VXF.US,D,20220720,000000,137.664,140.529,137.664,140.215,563051.49451357,0
+VXF.US,D,20220721,000000,139.597,141.242,138.691,141.242,242699.00415164,0
+VXF.US,D,20220722,000000,141.252,141.829,137.896,138.691,278869.59784993,0
+VXF.US,D,20220725,000000,139.119,139.318,137.525,138.97,314883.6523312,0
+VXF.US,D,20220726,000000,138.133,138.133,136.827,137.036,242333.74597858,0
+VXF.US,D,20220727,000000,138.382,141.092,137.983,140.574,280997.92912758,0
+VXF.US,D,20220728,000000,140.973,142.781,139.169,142.647,444482.06872475,0
+VXF.US,D,20220729,000000,142.577,144.411,142.089,144.102,251485.26943551,0
+VXF.US,D,20220801,000000,143.036,144.824,141.979,144.212,375969.06794968,0
+VXF.US,D,20220802,000000,143.464,145.826,143.225,144.202,1113997.2895771,0
+VXF.US,D,20220803,000000,145.377,147.002,145.108,146.693,299240.76865027,0
+VXF.US,D,20220804,000000,146.573,146.788,145.632,146.444,257477.91176937,0
+VXF.US,D,20220805,000000,144.68,147.69,144.532,147.45,240954.99672093,0
+VXF.US,D,20220808,000000,148.277,150.547,148.277,148.726,333589.08530934,0
+VXF.US,D,20220809,000000,148.008,148.008,145.716,146.324,367738.71757756,0
+VXF.US,D,20220810,000000,149.294,151.377,149.294,151.187,298970.83884656,0
+VXF.US,D,20220811,000000,152.712,154.077,151.002,151.197,416042.10405191,0
+VXF.US,D,20220812,000000,152.134,154.057,151.656,154.038,248848.18570253,0
+VXF.US,D,20220815,000000,152.593,154.616,152.539,154.476,528497.46926803,0
+VXF.US,D,20220816,000000,154.087,155.373,152.793,154.596,245648.16286216,0
+VXF.US,D,20220817,000000,152.901,153.093,150.908,151.885,366749.30944943,0
+VXF.US,D,20220818,000000,152.064,152.813,151.432,152.473,185631.42843684,0
+VXF.US,D,20220819,000000,150.639,151.147,148.676,149.174,372016.45271976,0
+VXF.US,D,20220822,000000,147.181,147.281,145.597,145.876,218094.25029595,0
+VXF.US,D,20220823,000000,146.225,147.829,145.826,146.085,895253.8029131,0
+VXF.US,D,20220824,000000,146.155,148.048,145.686,147.251,213197.38248128,0
+VXF.US,D,20220825,000000,148.337,150.021,148.058,149.992,268779.84254737,0
+VXF.US,D,20220826,000000,150.051,150.051,144.999,144.999,205644.36525976,0
+VXF.US,D,20220829,000000,143.653,144.989,143.175,143.743,337606.92521301,0
+VXF.US,D,20220830,000000,144.54,144.54,141.162,141.919,309139.86721416,0
+VXF.US,D,20220831,000000,142.757,143.08,140.853,141.242,365153.81358358,0
+VXF.US,D,20220901,000000,139.657,139.682,137.196,139.348,339963.04112056,0
+VXF.US,D,20220902,000000,141.172,141.539,137.923,138.471,283285.80999181,0
+VXF.US,D,20220906,000000,139.139,139.139,136.528,137.465,252333.1901944,0
+VXF.US,D,20220907,000000,137.226,140.763,137.226,140.524,214011.18571852,0
+VXF.US,D,20220908,000000,139.358,142.248,138.93,142.248,445289.85122287,0
+VXF.US,D,20220909,000000,143.653,145.537,143.504,145.368,125014.62701293,0
+VXF.US,D,20220912,000000,146.225,147.308,145.776,147.052,237592.41392442,0
+VXF.US,D,20220913,000000,142.946,144.042,140.684,141.132,252143.53691223,0
+VXF.US,D,20220914,000000,141.481,141.948,139.857,141.76,274547.71062088,0
+VXF.US,D,20220915,000000,140.704,143.155,140.046,140.604,347635.4696679,0
+VXF.US,D,20220916,000000,138.491,138.77,136.897,138.083,326536.79289099,0
+VXF.US,D,20220919,000000,136.608,139.326,136.608,139.209,288966.37734814,0
+VXF.US,D,20220920,000000,138.003,138.224,136.151,136.967,259048.32122223,0
+VXF.US,D,20220921,000000,137.784,139.368,134.814,134.854,217198.16362413,0
+VXF.US,D,20220922,000000,134.485,134.774,130.958,131.346,556277.1595511,0
+VXF.US,D,20220923,000000,129.69,129.9776,126.6909,128.51,865274,0
+VXF.US,D,20220926,000000,127.81,130.01,126.21,126.36,1012436,0
+VXF.US,D,20220927,000000,128.33,129.3944,125.93,127.09,547794,0
+VXF.US,D,20220928,000000,127.85,131.59,127.485,131.05,939291,0
+VXF.US,D,20220929,000000,129.26,129.46,126.44,127.95,535160,0
+VXF.US,D,20220930,000000,127.54,130.36,126.99,127.11,479162,0
+VXF.US,D,20221003,000000,128.6,131.108,127.148,130.34,507312,0
+VXF.US,D,20221004,000000,133.08,136.07,133.08,136.06,320318,0
+VXF.US,D,20221005,000000,134.02,135.94,132.66,135.43,375114,0
+VXF.US,D,20221006,000000,134.58,136.51,133.8893,134.62,415028,0
+VXF.US,D,20221007,000000,133.03,133.03,129.68,130.29,370870,0
+VXF.US,D,20221010,000000,130.58,130.72,127.8901,128.85,553556,0
+VXF.US,D,20221011,000000,128.06,130.25,126.13,128.2,608670,0
+VXF.US,D,20221012,000000,128.34,128.74,126.62,128.08,351239,0
+VXF.US,D,20221013,000000,125.01,130.954,123.74,130.29,409466,0
+VXF.US,D,20221014,000000,131.47,132.32,126.59,126.68,282627,0
+VXF.US,D,20221017,000000,129.41,131.36,129.08,130.92,494333,0
+VXF.US,D,20221018,000000,133.84,134.71,131.585,132.81,352120,0
+VXF.US,D,20221019,000000,131.42,132.26,129.15,130.23,565667,0
+VXF.US,D,20221020,000000,130.36,132.2282,128.5,129.02,288147,0
+VXF.US,D,20221021,000000,128.99,131.65,127.7924,131.53,436368,0
+VXF.US,D,20221024,000000,131.77,132.1282,129.7244,131.83,423839,0
+VXF.US,D,20221025,000000,131.99,135.985,131.99,135.71,318961,0
+VXF.US,D,20221026,000000,135.47,138.3,135.38,135.75,260396,0
+VXF.US,D,20221027,000000,137.01,138,135.72,135.95,1123644,0
+VXF.US,D,20221028,000000,135.81,138.49,135.0001,138.33,343358,0
+VXF.US,D,20221031,000000,137.43,138.97,137.193,137.99,1355957,0
+VXF.US,D,20221101,000000,140.02,140.21,137.96,138.45,273856,0
+VXF.US,D,20221102,000000,137.95,139.19,133.8,133.86,422538,0
+VXF.US,D,20221103,000000,132.25,134.242,131.0536,133.06,416904,0
+VXF.US,D,20221104,000000,134.76,135.23,131.615,133.98,516513,0
+VXF.US,D,20221107,000000,134.86,135.44,133.3,134.75,652394,0
+VXF.US,D,20221108,000000,135.29,137.06,133.5,135.18,514450,0
+VXF.US,D,20221109,000000,134.01,134.32,131.17,131.54,439727,0
+VXF.US,D,20221110,000000,137.34,140.6,137.34,140.6,1878953,0
+VXF.US,D,20221111,000000,140.92,143.46,140.87,142.6,304115,0
+VXF.US,D,20221114,000000,141.61,142.8,140.62,140.66,305121,0
+VXF.US,D,20221115,000000,143.39,144.3799,142.025,143.17,355177,0
+VXF.US,D,20221116,000000,142.22,142.22,139.8312,140.14,377988,0
+VXF.US,D,20221117,000000,137.76,138.9372,137.1429,138.57,274135,0
+VXF.US,D,20221118,000000,140.16,140.46,138.09,139.18,277427,0
+VXF.US,D,20221121,000000,138.27,138.815,137.41,138.11,387659,0
+VXF.US,D,20221122,000000,138.71,140.02,137.86,140.02,351683,0
+VXF.US,D,20221123,000000,139.55,141.3,139.55,140.8,225761,0
+VXF.US,D,20221125,000000,140.51,141.42,140.4279,141.13,138602,0
+VXF.US,D,20221128,000000,139.99,140.68,138.06,138.43,443751,0
+VXF.US,D,20221129,000000,138.9,139.7,138.38,138.71,248454,0
+VXF.US,D,20221130,000000,138.94,142.99,137.6801,142.99,369639,0
+VXF.US,D,20221201,000000,143.35,144.305,142.135,143.08,409618,0
+VXF.US,D,20221202,000000,141.02,143.93,141.02,143.4,261403,0
+VXF.US,D,20221205,000000,142.24,142.3665,138.7,139.09,389238,0
+VXF.US,D,20221206,000000,139.35,139.35,135.92,136.86,278383,0
+VXF.US,D,20221207,000000,136.58,137.81,136.0571,136.47,326644,0
+VXF.US,D,20221208,000000,137.37,139,136.84,137.9,315802,0
+VXF.US,D,20221209,000000,137.25,138,136.41,136.41,344175,0
+VXF.US,D,20221212,000000,136.77,138.51,136.2,138.51,434453,0
+VXF.US,D,20221213,000000,142.99,143.53,138.61,139.72,453358,0
+VXF.US,D,20221214,000000,139.67,140.84,137.96,139.07,299371,0
+VXF.US,D,20221215,000000,137.13,137.13,135.04,135.42,375667,0
+VXF.US,D,20221216,000000,134.19,134.94,132.9018,134.03,1328473,0
+VXF.US,D,20221219,000000,133.97,134.0761,131.455,131.87,444697,0
+VXF.US,D,20221220,000000,131.5,133.26,131.01,132.56,1047616,0
+VXF.US,D,20221221,000000,133.67,135.3,133.3333,134.77,503451,0
+VXF.US,D,20221222,000000,132.72,132.78,129.9,132.2,543661,0
+VXF.US,D,20221223,000000,132.02,132.6447,131,132.64,339037,0
+VXF.US,D,20221227,000000,132.54,132.7,131.145,131.82,798470,0
+VXF.US,D,20221228,000000,131.66,132.26,129.76,129.87,494604,0
+VXF.US,D,20221229,000000,130.83,133.375,130.56,133.18,631102,0
+VXF.US,D,20221230,000000,131.73,133.07,131.362,132.86,466846,0
+VXF.US,D,20230103,000000,134.29,134.99,131.095,132.1,477976,0
+VXF.US,D,20230104,000000,133.09,134.69,132.54,134.1,308894,0
+VXF.US,D,20230105,000000,133.08,133.395,131.55,132.21,240198,0
+VXF.US,D,20230106,000000,133.33,135.39,132.035,135.01,228201,0
+VXF.US,D,20230109,000000,136.04,137.26,135.26,135.72,292729,0
+VXF.US,D,20230110,000000,135.3,137.4,135.11,137.4,219424,0
+VXF.US,D,20230111,000000,137.93,139.54,137.58,139.54,245988,0
+VXF.US,D,20230112,000000,140.15,141.34,138.46,141.2,204877,0
+VXF.US,D,20230113,000000,140.07,142.28,140.07,142.17,217488,0
+VXF.US,D,20230117,000000,142.07,142.8182,141.3972,142.34,332451,0
+VXF.US,D,20230118,000000,143.08,144.02,140.21,140.21,215036,0
+VXF.US,D,20230119,000000,139.26,139.52,137.7701,138.53,408541,0
+VXF.US,D,20230120,000000,139.11,141.59,138.4,141.59,289567,0
+VXF.US,D,20230123,000000,141.79,144.1924,141.405,143.82,220014,0
+VXF.US,D,20230124,000000,143.02,143.9,141.9726,143.1,204691,0
+VXF.US,D,20230125,000000,141.55,143.5081,140.46,143.37,171010,0
+VXF.US,D,20230126,000000,144.87,145,143,144.83,248879,0
+VXF.US,D,20230127,000000,144.25,146.75,143.89,146.08,238566,0
+VXF.US,D,20230130,000000,144.93,146.08,143.8,143.92,267773,0
+VXF.US,D,20230131,000000,144.36,147.33,144.36,147.26,221914,0
+VXF.US,D,20230201,000000,147.14,151,146.26,149.87,337185,0
+VXF.US,D,20230202,000000,151.69,154.03,151.5,153.03,408522,0
+VXF.US,D,20230203,000000,150.74,153.1099,150.61,151.1,277446,0
+VXF.US,D,20230206,000000,149.88,150.46,148.76,149.23,178836,0
+VXF.US,D,20230207,000000,149.05,151.16,147.59,150.72,291278,0
+VXF.US,D,20230208,000000,150.28,150.94,148.72,149.03,195194,0
+VXF.US,D,20230209,000000,150.47,150.7,146.5844,146.82,207314,0
+VXF.US,D,20230210,000000,146.14,146.847,145.47,146.41,298830,0
+VXF.US,D,20230213,000000,146.57,148.45,145.92,148.21,163201,0
+VXF.US,D,20230214,000000,147.54,149.76,146.97,148.95,200990,0
+VXF.US,D,20230215,000000,148.25,151.27,148.25,151.26,549080,0
+VXF.US,D,20230216,000000,149.25,151.36,148.6355,149.34,242674,0
+VXF.US,D,20230217,000000,148.76,149.05,147.6,148.7,189594,0
+VXF.US,D,20230221,000000,146.95,147.355,144.5105,144.67,226188,0
+VXF.US,D,20230222,000000,145.14,146.13,144.5,145.22,1041216,0
+VXF.US,D,20230223,000000,146.37,146.524,143.91,145.91,196952,0
+VXF.US,D,20230224,000000,143.81,144.61,143.15,144.39,200917,0
+VXF.US,D,20230227,000000,145.6,146.4299,144.51,144.81,210966,0
+VXF.US,D,20230228,000000,144.75,146.03,144.75,144.75,163311,0
+VXF.US,D,20230301,000000,144.83,145.69,144.15,144.91,229384,0
+VXF.US,D,20230302,000000,143.68,145.79,143.1,145.53,163943,0
+VXF.US,D,20230303,000000,145.99,147.995,145.62,147.78,190678,0
+VXF.US,D,20230306,000000,147.97,148.045,145.56,145.94,179895,0
+VXF.US,D,20230307,000000,145.92,146.39,144.04,144.26,203484,0
+VXF.US,D,20230308,000000,144.44,144.834,143.375,144.2,198273,0
+VXF.US,D,20230309,000000,144.26,144.71,140.07,140.2,222857,0
+VXF.US,D,20230310,000000,139.59,139.59,134.56,135.81,383404,0
+VXF.US,D,20230313,000000,133.73,136.1599,132.01,134.16,468054,0
+VXF.US,D,20230314,000000,137.56,138.157,135.16,136.42,305544,0
+VXF.US,D,20230315,000000,133.78,134.4,132.245,134.4,390387,0
+VXF.US,D,20230316,000000,133.45,137.08,132.55,136.49,538859,0
+VXF.US,D,20230317,000000,135.3,135.66,132.92,133.48,298655,0
+VXF.US,D,20230320,000000,134.31,135.78,133.88,134.8,282490,0
+VXF.US,D,20230321,000000,136.86,138.01,136.5501,137.7,275739,0
+VXF.US,D,20230322,000000,137.61,138.205,134.03,134.03,193190,0
+VXF.US,D,20230323,000000,134.87,136.5928,132.41,133.62,219857,0
+VXF.US,D,20230324,000000,132.09,133.9,131.0199,133.76,320820,0
+VXF.US,D,20230327,000000,135.14,135.81,134.2,135.02,228854,0
+VXF.US,D,20230328,000000,134.79,135.67,134.33,134.99,235474,0
+VXF.US,D,20230329,000000,136.38,137.08,135.88,137,295814,0
+VXF.US,D,20230330,000000,138.39,138.7,136.8,137.43,376582,0
+VXF.US,D,20230331,000000,138.15,140.27,138.03,140.2,251605,0
+VXF.US,D,20230403,000000,140.17,140.631,138.56,139.77,245260,0
+VXF.US,D,20230404,000000,140.07,140.07,137.105,137.78,402300,0
+VXF.US,D,20230405,000000,137.05,137.2458,135.18,136.18,186357,0
+VXF.US,D,20230406,000000,135.87,136.65,135.01,136.28,259766,0
+VXF.US,D,20230410,000000,135.55,137.64,135.14,137.63,303563,0
+VXF.US,D,20230411,000000,138,139.22,137.7602,138.63,198796,0
+VXF.US,D,20230412,000000,139.95,140,137.43,137.61,149007,0
+VXF.US,D,20230413,000000,138.23,139.48,137.63,139.16,154489,0
+VXF.US,D,20230414,000000,139.12,139.9971,137.3,138.23,173196,0
+VXF.US,D,20230417,000000,138.44,139.5987,138.23,139.57,377741,0
+VXF.US,D,20230418,000000,140.16,140.5269,138.82,139.41,289366,0
+VXF.US,D,20230419,000000,138.66,139.9377,138.4475,139.58,146673,0
+VXF.US,D,20230420,000000,138.5,139.535,138.1759,138.59,275246,0
+VXF.US,D,20230421,000000,138.72,138.86,137.59,138.62,233730,0
+VXF.US,D,20230424,000000,138.5,139.0774,137.6,138.3,298852,0
+VXF.US,D,20230425,000000,137.23,137.42,134.938,134.95,194323,0
+VXF.US,D,20230426,000000,135.05,135.63,133.85,134.11,286046,0
+VXF.US,D,20230427,000000,134.71,136.19,134.04,136.1,218997,0
+VXF.US,D,20230428,000000,135.55,137.4,135.34,137.2,462210,0
+VXF.US,D,20230501,000000,136.9,138.41,136.9,137.3,206917,0
+VXF.US,D,20230502,000000,136.84,136.84,133.48,134.82,309822,0
+VXF.US,D,20230503,000000,135.01,137.12,134.76,134.87,193851,0
+VXF.US,D,20230504,000000,134.31,134.33,132.5562,133.38,326297,0
+VXF.US,D,20230505,000000,135.36,136.77,135.36,136.45,149527,0
+VXF.US,D,20230508,000000,137.11,137.29,135.94,136.61,296112,0
+VXF.US,D,20230509,000000,135.97,136.95,135.5664,136.38,225083,0
+VXF.US,D,20230510,000000,137.94,138.19,135.8,136.95,202305,0
+VXF.US,D,20230511,000000,136.51,136.61,135.515,136.21,174988,0
+VXF.US,D,20230512,000000,136.66,136.96,134.8129,135.78,148235,0
+VXF.US,D,20230515,000000,136,137.865,135.7301,137.51,196022,0
+VXF.US,D,20230516,000000,136.61,136.61,135.14,135.15,208413,0
+VXF.US,D,20230517,000000,135.95,138.099,135.28,137.96,310945,0
+VXF.US,D,20230518,000000,137.59,139.54,137.4452,139.26,250345,0
+VXF.US,D,20230519,000000,139.82,139.9122,137.86,138.27,278235,0
+VXF.US,D,20230522,000000,138.53,140.46,138.2701,139.83,286906,0
+VXF.US,D,20230523,000000,139.49,140.98,138.66,138.66,201123,0
+VXF.US,D,20230524,000000,138.02,138.28,136.78,137.4,208019,0
+VXF.US,D,20230525,000000,137.68,137.82,135.65,136.67,265589,0
+VXF.US,D,20230526,000000,137.17,139.1389,137.17,138.9,390189,0
+VXF.US,D,20230530,000000,139.68,140.14,138.27,138.95,233076,0
+VXF.US,D,20230531,000000,138.13,138.7352,136.71,137.83,331942,0
+VXF.US,D,20230601,000000,137.76,139.8499,137.0501,139.29,276083,0
+VXF.US,D,20230602,000000,141.04,143.52,141.04,143.41,379422,0
+VXF.US,D,20230605,000000,142.82,143.02,141.27,142.31,398337,0
+VXF.US,D,20230606,000000,142.04,145.48,142.04,144.95,335372,0
+VXF.US,D,20230607,000000,145.67,147.0899,145.5738,145.95,201575,0
+VXF.US,D,20230608,000000,145.61,146.12,144.45,145.93,273446,0
+VXF.US,D,20230609,000000,146.07,146.47,144.78,145.155,279205,0
+VXF.US,D,20230612,000000,145.54,146.56,144.9966,146.33,189378,0
+VXF.US,D,20230613,000000,147.2,148.44,146.79,148.13,383383,0
+VXF.US,D,20230614,000000,148.43,149.01,146.28,147.37,1190890,0
+VXF.US,D,20230615,000000,146.62,149.18,146.62,148.98,489104,0
+VXF.US,D,20230616,000000,149.7,149.7,147.49,148.13,243801,0
+VXF.US,D,20230620,000000,147.37,147.55,146.25,147.1,332083,0
+VXF.US,D,20230621,000000,146.67,147.17,145.86,146.27,288809,0
+VXF.US,D,20230622,000000,145.77,145.981,144.72,145.59,247979,0
+VXF.US,D,20230623,000000,144.07,144.7345,143.5613,143.73,229198,0
+VXF.US,D,20230626,000000,143.81,145.5,143.81,144.02,302603,0
+VXF.US,D,20230627,000000,144.69,146.888,144.1329,146.49,192882,0
+VXF.US,D,20230628,000000,146.33,147.5069,145.75,147.16,223209,0
+VXF.US,D,20230629,000000,146.89,148.2982,146.89,147.8,226462,0
+VXF.US,D,20230630,000000,149.24,149.43,148.59,148.83,210769,0
+VXF.US,D,20230703,000000,148.69,149.76,148.5701,149.42,149625,0
+VXF.US,D,20230705,000000,148.81,148.81,147.85,148.16,283928,0
+VXF.US,D,20230706,000000,146.54,146.54,144.47,146.06,416670,0
+VXF.US,D,20230707,000000,146.05,148.72,146.02,147.41,216072,0
+VXF.US,D,20230710,000000,147.26,149.69,147.23,149.69,399589,0
+VXF.US,D,20230711,000000,149.97,152,149.87,151.71,205081,0
+VXF.US,D,20230712,000000,153.87,153.87,152.51,152.86,276589,0
+VXF.US,D,20230713,000000,153.64,154.76,153.2,154.58,399358,0
+VXF.US,D,20230714,000000,154.72,154.765,152.54,153.12,245031,0
+VXF.US,D,20230717,000000,153.09,155.08,152.63,154.55,355360,0
+VXF.US,D,20230718,000000,154.78,156.46,154.78,156.24,339846,0
+VXF.US,D,20230719,000000,156.82,157.51,156.38,156.88,288728,0
+VXF.US,D,20230720,000000,156.65,156.65,154.82,155.1,280616,0
+VXF.US,D,20230721,000000,156.14,156.21,154.68,154.88,253691,0
+VXF.US,D,20230724,000000,154.92,155.8371,154.32,154.94,254938,0
+VXF.US,D,20230725,000000,154.69,155.91,154.69,155.05,206923,0
+VXF.US,D,20230726,000000,154.86,156.2855,154.85,155.8,187022,0
+VXF.US,D,20230727,000000,157.16,157.23,153.3848,153.78,256873,0
+VXF.US,D,20230728,000000,155.58,156.15,155.33,156.08,163052,0
+VXF.US,D,20230731,000000,156.55,157.67,156.55,157.63,220864,0
+VXF.US,D,20230801,000000,156.75,157.08,155.67,156.89,230530,0
+VXF.US,D,20230802,000000,155.14,155.26,153.4,154.16,367424,0
+VXF.US,D,20230803,000000,153.46,154.48,152.81,153.72,188570,0
+VXF.US,D,20230804,000000,154.23,155.19,153.2587,153.49,236901,0
+VXF.US,D,20230807,000000,153.92,154.2399,152.71,153.95,158730,0
+VXF.US,D,20230808,000000,152.14,152.6999,150.86,152.6,189479,0
+VXF.US,D,20230809,000000,152.59,152.6,150.76,151.13,215659,0
+VXF.US,D,20230810,000000,151.98,153.23,150.26,150.85,254574,0
+VXF.US,D,20230811,000000,150.17,151.31,150.1,150.73,198412,0
+VXF.US,D,20230814,000000,150.01,150.97,149.3226,150.95,231331,0
+VXF.US,D,20230815,000000,150.02,150.07,148.9,149.02,197711,0
+VXF.US,D,20230816,000000,148.76,149.4711,147.4,147.4,223107,0
+VXF.US,D,20230817,000000,147.98,148.09,145.59,145.6,857086,0
+VXF.US,D,20230818,000000,144.44,146.73,144.2,146.33,334619,0
+VXF.US,D,20230821,000000,146.69,147.05,145.53,146.62,215001,0
+VXF.US,D,20230822,000000,147.04,147.34,145.8313,146.02,358726,0
+VXF.US,D,20230823,000000,146.3,147.99,145.9,147.88,186416,0
+VXF.US,D,20230824,000000,148.07,148.3,145.76,145.83,248882,0
+VXF.US,D,20230825,000000,146.25,147.15,144.6398,146.56,226558,0
+VXF.US,D,20230828,000000,147.21,148.33,147.21,147.63,232588,0
+VXF.US,D,20230829,000000,147.51,150.1,147.14,150,214941,0
+VXF.US,D,20230830,000000,149.88,151.3,149.7401,150.85,260989,0
+VXF.US,D,20230831,000000,151.21,152.01,151.1,151.12,326875,0
+VXF.US,D,20230901,000000,152.52,153.3,152.12,152.63,425913,0
+VXF.US,D,20230905,000000,152.09,152.09,150.41,150.42,334585,0
+VXF.US,D,20230906,000000,150.44,151.31,149.165,149.88,309483,0
+VXF.US,D,20230907,000000,148.85,149.17,147.97,148.97,318443,0
+VXF.US,D,20230908,000000,149.19,149.39,148.53,148.83,196915,0
+VXF.US,D,20230911,000000,149.85,150.14,149.3,149.5,227208,0
+VXF.US,D,20230912,000000,149.23,150.22,149.1487,149.19,125806,0
+VXF.US,D,20230913,000000,149.19,149.4,147.755,148.12,175094,0
+VXF.US,D,20230914,000000,149.16,150.03,148.71,149.59,165994,0
+VXF.US,D,20230915,000000,149.29,149.29,147.62,148.23,293785,0
+VXF.US,D,20230918,000000,148.09,148.12,147.33,147.42,177467,0
+VXF.US,D,20230919,000000,147.49,147.91,146.275,147,198129,0
+VXF.US,D,20230920,000000,147.41,148.2391,145.75,145.75,229541,0
+VXF.US,D,20230921,000000,144.82,144.82,142.9,142.9,255631,0
+VXF.US,D,20230922,000000,143.57,143.965,142.68,142.79,282509,0
+VXF.US,D,20230925,000000,142.01,143.55,142.01,143.23,283822,0
+VXF.US,D,20230926,000000,142.48,143.37,141.33,141.37,274157,0
+VXF.US,D,20230927,000000,142.43,143.38,141.42,142.63,322260,0
+VXF.US,D,20230928,000000,142.11,144.27,141.8,143.63,228516,0
+VXF.US,D,20230929,000000,145,145.06,143.08,143.33,242799,0
+VXF.US,D,20231002,000000,143.17,143.38,140.95,141.55,382471,0
+VXF.US,D,20231003,000000,140.68,141.17,138.27,138.77,545108,0
+VXF.US,D,20231004,000000,139.15,139.7868,137.76,139.58,394762,0
+VXF.US,D,20231005,000000,139.33,139.915,138.31,139.48,284995,0
+VXF.US,D,20231006,000000,138.41,141.9,138.39,141.29,438956,0
+VXF.US,D,20231009,000000,140.34,142.52,140.265,142.2,223060,0
+VXF.US,D,20231010,000000,142.47,144.64,142.47,143.75,191540,0
+VXF.US,D,20231011,000000,144.05,144.805,142.84,143.93,238567,0
+VXF.US,D,20231012,000000,144.11,144.11,140.26,141.1,214825,0
+VXF.US,D,20231013,000000,141.56,141.67,139.2501,139.78,240022,0
+VXF.US,D,20231016,000000,140.67,142.4,140.26,142.12,412769,0
+VXF.US,D,20231017,000000,140.99,144.59,140.99,143.48,1620546,0
+VXF.US,D,20231018,000000,142.27,142.27,139.94,140.06,306781,0
+VXF.US,D,20231019,000000,140.04,140.79,137.722,138.08,615919,0
+VXF.US,D,20231020,000000,138.11,138.22,136.16,136.25,377301,0
+VXF.US,D,20231023,000000,135.48,137,134.35,135.1,511233,0
+VXF.US,D,20231024,000000,136.18,137.3476,135.5,136.42,510211,0
+VXF.US,D,20231025,000000,135.4,135.465,133.325,133.48,376563,0
+VXF.US,D,20231026,000000,133.79,134.81,132.8,133.55,533147,0
+VXF.US,D,20231027,000000,134.09,134.135,131.8,132.07,590248,0
+VXF.US,D,20231030,000000,133.28,134,131.99,133.15,718620,0
+VXF.US,D,20231031,000000,133.27,134.61,132.853,134.34,372988,0
+VXF.US,D,20231101,000000,134.3,135.12,133.32,135.12,416041,0
+VXF.US,D,20231102,000000,136.98,138.45,136.95,138.44,291850,0
+VXF.US,D,20231103,000000,140,142.57,139.98,141.75,363889,0
+VXF.US,D,20231106,000000,141.83,142,139.41,140.27,354665,0
+VXF.US,D,20231107,000000,140.12,141.37,139.63,140.87,243507,0
+VXF.US,D,20231108,000000,140.97,141.2,139.498,140,286314,0
+VXF.US,D,20231109,000000,140.62,140.73,137.8923,138.07,429308,0
+VXF.US,D,20231110,000000,138.44,139.8,137.74,139.71,459744,0
+VXF.US,D,20231113,000000,138.97,139.99,138.575,139.62,421666,0
+VXF.US,D,20231114,000000,142.86,145.9596,142.86,145.78,661854,0
+VXF.US,D,20231115,000000,146.01,148.2302,145.8501,146.33,324280,0
+VXF.US,D,20231116,000000,145.71,146.06,144,144.62,256019,0
+VXF.US,D,20231117,000000,145.57,146.21,145.17,146.14,241656,0
+VXF.US,D,20231120,000000,146.48,147.3984,145.745,147.15,260438,0
+VXF.US,D,20231121,000000,146.21,146.51,145.72,145.97,450829,0
+VXF.US,D,20231122,000000,146.83,147.55,146.4,146.95,539988,0
+VXF.US,D,20231124,000000,146.83,147.94,146.625,147.5,141953,0
+VXF.US,D,20231127,000000,147.07,147.9778,146.55,147.58,251058,0
+VXF.US,D,20231128,000000,147.49,148.1,146.6406,147.38,191617,0
+VXF.US,D,20231129,000000,148.61,150.29,148.5795,148.69,383971,0
+VXF.US,D,20231130,000000,149.29,149.7056,148.72,149.41,313076,0
+VXF.US,D,20231201,000000,149,153.24,148.81,153.14,324802,0
+VXF.US,D,20231204,000000,152.39,154.3176,152.39,154,1489870,0
+VXF.US,D,20231205,000000,153.48,153.48,151.82,152.31,803193,0
+VXF.US,D,20231206,000000,153.3,154.78,151.975,152.09,774072,0
+VXF.US,D,20231207,000000,152.28,153.14,151.58,153.01,867377,0
+VXF.US,D,20231208,000000,152.7,154.72,152.7,154.18,1248185,0
+VXF.US,D,20231211,000000,154.11,155.05,153.859,154.87,319213,0
+VXF.US,D,20231212,000000,154.76,155.454,153.78,154.91,228608,0
+VXF.US,D,20231213,000000,154.94,159.34,154.15,159.21,734016,0
+VXF.US,D,20231214,000000,161.45,163.81,161.03,163,701809,0
+VXF.US,D,20231215,000000,163.32,163.4298,161.31,161.85,3464448,0
+VXF.US,D,20231218,000000,162.35,163.0584,161.64,162.27,444218,0
+VXF.US,D,20231219,000000,163.1,164.79,163.03,164.54,413375,0
+VXF.US,D,20231220,000000,163.58,164.93,160.73,160.73,486632,0
+VXF.US,D,20231221,000000,162.5,163.57,161.81,163.57,307249,0
+VXF.US,D,20231222,000000,164.11,165.38,163.54,164.48,288888,0
+VXF.US,D,20231226,000000,164.98,166.57,164.56,166.05,503094,0
+VXF.US,D,20231227,000000,166.45,167.05,165.84,166.45,889962,0
+VXF.US,D,20231228,000000,166,166.93,165.96,166.38,258276,0
+VXF.US,D,20231229,000000,166.16,166.43,164.3,164.42,382673,0
+VXF.US,D,20240102,000000,163.05,163.9999,161.75,162.63,811264,0
+VXF.US,D,20240103,000000,160.76,160.78,158.395,158.6,515262,0
+VXF.US,D,20240104,000000,158.59,159.56,158.21,158.5,393520,0
+VXF.US,D,20240105,000000,157.68,159.927,157.35,158.65,287705,0
+VXF.US,D,20240108,000000,158.93,161.69,158.38,161.69,261785,0
+VXF.US,D,20240109,000000,160.14,161.35,159.67,160.7,703760,0
+VXF.US,D,20240110,000000,160.76,161.43,159.6,161.27,321924,0
+VXF.US,D,20240111,000000,161.02,161.04,158.64,160.49,394537,0
+VXF.US,D,20240112,000000,161.56,162.3938,159.68,159.98,196654,0
+VXF.US,D,20240116,000000,158.8,159.3777,157.8521,158.68,388904,0
+VXF.US,D,20240117,000000,156.8,157.58,156.37,157.48,394635,0
+VXF.US,D,20240118,000000,158.56,158.77,156.785,158.5,242234,0
+VXF.US,D,20240119,000000,159.07,160.47,157.87,160.31,332392,0
+VXF.US,D,20240122,000000,161.47,163.53,161.47,162.7,384451,0
+VXF.US,D,20240123,000000,163.81,163.88,161.76,162.36,309647,0
+VXF.US,D,20240124,000000,164.06,164.1269,161.1,161.21,443207,0
+VXF.US,D,20240125,000000,162.75,163.2048,161.09,162,293649,0
+VXF.US,D,20240126,000000,162.56,163.3,162.01,162.24,281093,0
+VXF.US,D,20240129,000000,162.33,164.97,162.11,164.97,512154,0
+VXF.US,D,20240130,000000,164.29,164.78,163.62,163.93,318911,0
+VXF.US,D,20240131,000000,163.13,164.4791,160.27,160.38,348880,0
+VXF.US,D,20240201,000000,161.62,162.53,159.5022,162.48,423076,0
+VXF.US,D,20240202,000000,161.39,163.29,160.3429,162.58,420825,0
+VXF.US,D,20240205,000000,161.44,161.44,159.19,160.56,397881,0
+VXF.US,D,20240206,000000,160.87,162.02,160.4146,161.93,481645,0
+VXF.US,D,20240207,000000,162.65,163.2196,161.13,162.47,353552,0
+VXF.US,D,20240208,000000,162.65,164.83,162.19,164.6,398778,0
+VXF.US,D,20240209,000000,165.18,166.85,165.12,166.56,257049,0
+VXF.US,D,20240212,000000,166.82,169.05,166.82,168.26,389529,0
+VXF.US,D,20240213,000000,163.53,165.06,162.0312,163.3,307458,0
+VXF.US,D,20240214,000000,165.34,166.8599,164.5527,166.69,405710,0
+VXF.US,D,20240215,000000,167.69,169.62,167.58,169.43,449924,0
+VXF.US,D,20240216,000000,168.15,169.5,167.4629,167.89,400268,0
+VXF.US,D,20240220,000000,166.33,166.635,165.1,165.88,199409,0
+VXF.US,D,20240221,000000,164.6,165.05,163.829,164.96,328622,0
+VXF.US,D,20240222,000000,166.41,167.455,166.0417,167.18,221916,0
+VXF.US,D,20240223,000000,167.58,168.3689,166.86,167.75,425656,0
+VXF.US,D,20240226,000000,167.54,168.68,167.12,168.27,236921,0
+VXF.US,D,20240227,000000,169.24,169.965,169.075,169.71,235388,0
+VXF.US,D,20240228,000000,168.84,169.93,168.31,169.03,261598,0
+VXF.US,D,20240229,000000,170.14,170.925,168.76,169.94,395012,0
+VXF.US,D,20240301,000000,170.6,171.684,169.45,171.5,339262,0
+VXF.US,D,20240304,000000,171.95,172.3998,171.25,171.52,278823,0
+VXF.US,D,20240305,000000,170.21,171.0725,168.79,169.35,260819,0
+VXF.US,D,20240306,000000,171.38,171.6,170.125,171.04,240362,0
+VXF.US,D,20240307,000000,171.91,172.69,171.71,172.34,607201,0
+VXF.US,D,20240308,000000,173.17,174.58,171.1472,171.85,510389,0
+VXF.US,D,20240311,000000,171.28,171.71,170.2845,170.74,440959,0
+VXF.US,D,20240312,000000,170.98,171.6987,169.88,171.21,329765,0
+VXF.US,D,20240313,000000,171.25,172.41,171.17,171.61,369242,0
+VXF.US,D,20240314,000000,171.69,171.9,167.83,169.15,343404,0
+VXF.US,D,20240315,000000,168.5,169.709,168.5,168.97,205961,0
+VXF.US,D,20240318,000000,169.64,169.68,168.3389,168.61,270608,0
+VXF.US,D,20240319,000000,167.87,169.88,167.87,169.48,352591,0
+VXF.US,D,20240320,000000,169.36,173.115,169.21,172.53,309532,0
+VXF.US,D,20240321,000000,173.85,175.16,173.62,174.27,260375,0
+VXF.US,D,20240322,000000,173.86,173.965,171.94,172.12,273343,0
+VXF.US,D,20240325,000000,172.18,172.9937,172.18,172.29,232307,0
+VXF.US,D,20240326,000000,173.37,173.605,172.26,172.31,286309,0
+VXF.US,D,20240327,000000,173.79,174.91,172.885,174.91,308083,0
+VXF.US,D,20240328,000000,175.17,176.2,175.135,175.27,334713,0
+VXF.US,D,20240401,000000,175.46,175.46,173.5412,173.72,382304,0
+VXF.US,D,20240402,000000,171.7,171.8,170.5101,171.21,310509,0
+VXF.US,D,20240403,000000,170.76,172.49,170.55,172.05,303932,0
+VXF.US,D,20240404,000000,173.54,174.05,169.93,170.15,464369,0
+VXF.US,D,20240405,000000,170.29,172.38,170.1,171.72,402565,0
+VXF.US,D,20240408,000000,172.71,172.91,171.78,172.63,267294,0
+VXF.US,D,20240409,000000,173,173.455,171.49,172.91,177130,0
+VXF.US,D,20240410,000000,169.24,170.85,168.582,169.38,288066,0
+VXF.US,D,20240411,000000,170.28,170.7,168.6201,170.36,260898,0
+VXF.US,D,20240412,000000,169.25,169.63,166.53,167.24,230841,0
+VXF.US,D,20240415,000000,168.04,168.6083,163.77,164.19,567596,0
+VXF.US,D,20240416,000000,163.62,164.58,162.44,163.6,321928,0
+VXF.US,D,20240417,000000,164.64,164.68,162.08,162.25,269619,0
+VXF.US,D,20240418,000000,162.54,164.02,161.51,161.99,276384,0
+VXF.US,D,20240419,000000,161.54,163.0084,160.67,161.82,411754,0
+VXF.US,D,20240422,000000,162.64,164.4,161.7541,163.53,459147,0
+VXF.US,D,20240423,000000,163.97,166.949,163.8,166.28,415110,0
+VXF.US,D,20240424,000000,166.5,167.14,164.94,165.9,245018,0
+VXF.US,D,20240425,000000,164.01,165.54,162.93,165.17,313922,0
+VXF.US,D,20240426,000000,165.92,166.94,165.33,166.51,205180,0
+VXF.US,D,20240429,000000,167.02,167.9,166.575,167.37,280140,0
+VXF.US,D,20240430,000000,166.23,166.529,163.91,163.91,207248,0
+VXF.US,D,20240501,000000,164.07,167.76,163.59,164.58,364729,0
+VXF.US,D,20240502,000000,166.51,167.47,164.29,167.13,2149174,0
+VXF.US,D,20240503,000000,169.75,170.27,168.03,168.48,196832,0
+VXF.US,D,20240506,000000,169.64,170.97,169.64,170.88,1665592,0
+VXF.US,D,20240507,000000,170.97,171.65,170.4213,170.59,170217,0
+VXF.US,D,20240508,000000,169.4,169.925,169.07,169.69,157882,0
+VXF.US,D,20240509,000000,169.9,171.34,169.57,171.23,173369,0
+VXF.US,D,20240510,000000,171.91,172.05,170.3,170.59,144186,0
+VXF.US,D,20240513,000000,171.65,172.3478,170.745,170.8,212343,0
+VXF.US,D,20240514,000000,172.2,172.82,171.6794,172.45,182430,0
+VXF.US,D,20240515,000000,174.2,174.56,173.215,174.44,194585,0
+VXF.US,D,20240516,000000,174.18,174.35,173.27,173.27,196621,0
+VXF.US,D,20240517,000000,173.28,173.6083,172.83,173.42,237444,0
+VXF.US,D,20240520,000000,173.44,174.3207,173.252,173.99,212978,0
+VXF.US,D,20240521,000000,173.44,173.6099,173.0418,173.41,151232,0
+VXF.US,D,20240522,000000,172.97,173.5699,171.62,172.41,191345,0
+VXF.US,D,20240523,000000,173.16,173.16,169.2,169.76,171465,0
+VXF.US,D,20240524,000000,170.5,171.5071,170.05,171.24,183921,0
+VXF.US,D,20240528,000000,172.03,172.03,169.73,170.56,221860,0
+VXF.US,D,20240529,000000,168.55,168.9885,168.14,168.59,237057,0
+VXF.US,D,20240530,000000,168.85,169.7,168.42,168.98,356474,0
+VXF.US,D,20240531,000000,169.48,170.2534,167.2677,169.62,230928,0
+VXF.US,D,20240603,000000,170.73,170.92,167.45,168.63,171106,0
+VXF.US,D,20240604,000000,167.93,168.1425,166.6547,166.86,299316,0
+VXF.US,D,20240605,000000,167.87,169.31,167,169.28,167254,0
+VXF.US,D,20240606,000000,168.94,169.5,168.25,168.55,208953,0
+VXF.US,D,20240607,000000,167.29,168.4,166.67,167.13,192486,0
+VXF.US,D,20240610,000000,166.21,168.2713,166,168.11,178569,0
+VXF.US,D,20240611,000000,166.95,167.85,165.8952,167.59,223298,0
+VXF.US,D,20240612,000000,170.88,172.08,169.51,169.98,227201,0
+VXF.US,D,20240613,000000,169.95,169.95,167.48,168.39,179002,0
+VXF.US,D,20240614,000000,166.98,167.0764,165.5827,166.41,213167,0
+VXF.US,D,20240617,000000,165.97,167.92,165.53,167.63,245923,0
+VXF.US,D,20240618,000000,167.56,168.48,167.46,167.89,528037,0
+VXF.US,D,20240620,000000,167.86,168.39,166.76,167.42,343389,0
+VXF.US,D,20240621,000000,167.37,167.76,166.2,167.76,268501,0
+VXF.US,D,20240624,000000,167.84,169.5146,167.84,168.3,281258,0
+VXF.US,D,20240625,000000,168.32,168.32,167.145,167.62,174439,0
+VXF.US,D,20240626,000000,167.11,167.67,166.59,167.51,195268,0
+VXF.US,D,20240627,000000,167.36,168.62,167.165,168.62,293212,0
+VXF.US,D,20240628,000000,168.82,169.8999,167.61,168.79,288953,0
+VXF.US,D,20240701,000000,169.11,169.48,167.26,167.67,266570,0
+VXF.US,D,20240702,000000,167.58,168.35,167.43,168.19,311158,0
+VXF.US,D,20240703,000000,168.39,169.415,168.3,168.55,171616,0
+VXF.US,D,20240705,000000,168.16,168.2843,167.24,167.94,241064,0
+VXF.US,D,20240708,000000,168.79,169.53,168.329,168.55,231606,0
+VXF.US,D,20240709,000000,168.51,168.615,167.33,167.66,245299,0
+VXF.US,D,20240710,000000,168.17,169.14,167.5503,169.11,204662,0
+VXF.US,D,20240711,000000,171.42,173.39,171.21,172.98,377331,0
+VXF.US,D,20240712,000000,174.15,175.76,173.98,174.82,284756,0
+VXF.US,D,20240715,000000,175.76,177.92,175.28,176.87,423414,0
+VXF.US,D,20240716,000000,177.89,181.63,177.89,181.42,487530,0
+VXF.US,D,20240717,000000,179.5,181.9,178.57,178.57,547569,0
+VXF.US,D,20240718,000000,178.58,180.57,175.17,175.81,1400303,0
+VXF.US,D,20240719,000000,175.77,176.2659,174.64,175.3,530283,0
+VXF.US,D,20240722,000000,176.3,177.9,174.56,177.75,1582189,0
+VXF.US,D,20240723,000000,177.2,179.31,177.17,178.55,1045225,0
+VXF.US,D,20240724,000000,177.42,178.694,174.06,174.12,906633,0
+VXF.US,D,20240725,000000,174.39,178.87,174.35,176.01,852596,0
+VXF.US,D,20240726,000000,178.28,179.49,177.475,178.79,633074,0
+VXF.US,D,20240729,000000,179.48,179.801,177.395,177.88,452510,0
+VXF.US,D,20240730,000000,178.34,179.58,176.82,177.93,382528,0
+VXF.US,D,20240731,000000,179.61,182.24,178.065,179.44,626800,0
+VXF.US,D,20240801,000000,179.3,180.255,173.27,174.52,492100,0
+VXF.US,D,20240802,000000,170.12,170.12,166.97,168.95,497205,0
+VXF.US,D,20240805,000000,159.95,166.07,159.39,163.98,645914,0
+VXF.US,D,20240806,000000,165.01,167.889,163.66,165.68,540906,0
+VXF.US,D,20240807,000000,168.36,168.71,163.86,164.05,278182,0
+VXF.US,D,20240808,000000,166.01,168.52,165.34,168.45,318949,0
+VXF.US,D,20240809,000000,168.57,168.995,167.5101,168.5,287150,0
+VXF.US,D,20240812,000000,168.85,169,166.935,167.25,337199,0
+VXF.US,D,20240813,000000,168.21,170.55,168.14,170.22,236391,0
+VXF.US,D,20240814,000000,170.86,170.96,169.19,170.09,283011,0
+VXF.US,D,20240815,000000,173,174.53,172.6205,174.01,438597,0
+VXF.US,D,20240816,000000,173.42,174.89,173.39,174.36,177430,0
+VXF.US,D,20240819,000000,174.75,176.31,174.4542,176.31,183336,0
+VXF.US,D,20240820,000000,176.1,176.22,174.0531,174.57,176309,0
+VXF.US,D,20240821,000000,175.43,176.93,174.79,176.93,189604,0
+VXF.US,D,20240822,000000,176.89,177.3499,174.96,175.22,251038,0
+VXF.US,D,20240823,000000,176.63,180.01,176.36,179.73,314409,0
+VXF.US,D,20240826,000000,180.44,181,179.1167,179.28,246675,0
+VXF.US,D,20240827,000000,178.26,178.87,177.73,178.57,191040,0
+VXF.US,D,20240828,000000,177.88,178.4575,176.41,177.21,305001,0
+VXF.US,D,20240829,000000,178.3,179.92,177.55,178.37,200284,0
+VXF.US,D,20240830,000000,179.3,179.67,177.4,179.52,190475,0
+VXF.US,D,20240903,000000,178.22,178.67,173.97,174.54,338521,0
+VXF.US,D,20240904,000000,173.65,175.615,173.17,173.86,272048,0
+VXF.US,D,20240905,000000,174.1,174.5645,172.32,173.09,252038,0
+VXF.US,D,20240906,000000,173.37,174.42,169.64,170.15,261361,0
+VXF.US,D,20240909,000000,170.99,172.42,170.9,171.25,200450,0
+VXF.US,D,20240910,000000,171.71,171.71,169.32,171.26,149095,0
+VXF.US,D,20240911,000000,170.61,172.48,168.2002,172.38,161476,0
+VXF.US,D,20240912,000000,173.04,174.77,171.97,174.19,290241,0
+VXF.US,D,20240913,000000,175.37,177.54,175.37,177.39,324723,0
+VXF.US,D,20240916,000000,177.53,178.53,177.095,178.36,432996,0
+VXF.US,D,20240917,000000,179.39,180.6771,178.73,179.28,367695,0
+VXF.US,D,20240918,000000,179.34,182.866,178.64,179.34,517409,0
+VXF.US,D,20240919,000000,183.18,183.63,181.477,182.92,461039,0
+VXF.US,D,20240920,000000,182.17,182.33,180.92,181.71,349628,0
+VXF.US,D,20240923,000000,182.24,182.72,181.06,181.8,401706,0
+VXF.US,D,20240924,000000,182.37,182.72,181.07,182.06,383342,0
+VXF.US,D,20240925,000000,182.23,182.29,180.24,180.54,305481,0
+VXF.US,D,20240926,000000,182.39,182.99,181,181.69,378631,0
+VXF.US,D,20240927,000000,182.31,183.17,181.08,181.77,383169,0
+VXF.US,D,20240930,000000,180.9156,182.11,180.19,181.99,389432,0
+VXF.US,D,20241001,000000,181.81,181.81,178.6544,179.81,274613,0
+VXF.US,D,20241002,000000,179.31,180.569,178.655,179.96,308853,0
+VXF.US,D,20241003,000000,179.01,179.76,178.2301,179.17,607093,0
+VXF.US,D,20241004,000000,181.33,181.81,179.98,181.77,557373,0
+VXF.US,D,20241007,000000,181.18,181.18,179.29,180.31,460780,0
+VXF.US,D,20241008,000000,180.16,181.23,179.93,180.71,591783,0
+VXF.US,D,20241009,000000,180.7,182.46,180.37,181.83,442458,0
+VXF.US,D,20241010,000000,180.64,181.615,179.785,181.44,196818,0
+VXF.US,D,20241011,000000,181.68,184.7,181.68,184.63,190377,0
+VXF.US,D,20241014,000000,184.9,185.98,184.23,185.85,160128,0
+VXF.US,D,20241015,000000,185.61,187.41,185.41,185.49,333445,0
+VXF.US,D,20241016,000000,186.62,187.88,186.39,187.5,407562,0
+VXF.US,D,20241017,000000,188.02,188.02,186.69,187.36,393657,0
+VXF.US,D,20241018,000000,187.75,188.12,187.32,187.77,176902,0
+VXF.US,D,20241021,000000,187.46,187.69,185.16,185.74,179072,0
+VXF.US,D,20241022,000000,184.88,185.0586,184.1301,184.77,178528,0
+VXF.US,D,20241023,000000,184.18,184.63,181.87,183.3,227589,0
+VXF.US,D,20241024,000000,183.99,184.62,183.07,184.03,276075,0
+VXF.US,D,20241025,000000,184.87,185.465,182.93,183.38,167815,0
+VXF.US,D,20241028,000000,184.66,185.99,184.31,185.67,276102,0
+VXF.US,D,20241029,000000,184.85,185.8542,184.05,185.79,270145,0
+VXF.US,D,20241030,000000,185.3,187.88,185.25,185.69,222557,0
+VXF.US,D,20241031,000000,185.58,185.91,183,183.09,567292,0
+VXF.US,D,20241101,000000,184.47,185.46,183.4701,183.83,144218,0
+VXF.US,D,20241104,000000,183.47,185.34,183.19,184,323397,0
+VXF.US,D,20241105,000000,184.03,187.36,183.43,187.36,280627,0
+VXF.US,D,20241106,000000,193.38,196.16,192.86,196.12,668326,0
+VXF.US,D,20241107,000000,196.59,197.9084,196.19,196.75,346477,0
+VXF.US,D,20241108,000000,196.5,198.335,196.25,198.2,255946,0
+VXF.US,D,20241111,000000,200.09,201.8598,199.87,201.45,251717,0
+VXF.US,D,20241112,000000,200.2541,201.22,198.27,199.19,249051,0
+VXF.US,D,20241113,000000,200.14,201.11,197.71,197.88,297981,0
+VXF.US,D,20241114,000000,198.6,198.795,195.225,195.72,498314,0
+VXF.US,D,20241115,000000,195.25,195.25,192.3601,192.95,251430,0
+VXF.US,D,20241118,000000,193.37,194.87,192.8758,194.15,232610,0
+VXF.US,D,20241119,000000,192.3384,195.96,192.25,195.83,386705,0
+VXF.US,D,20241120,000000,196.25,196.73,194.44,196.7,360279,0
+VXF.US,D,20241121,000000,198.24,201.098,197.555,200,386991,0
+VXF.US,D,20241122,000000,200.75,203.72,200.64,203.42,292201,0
+VXF.US,D,20241125,000000,205.23,207.77,205.23,206.04,432138,0
+VXF.US,D,20241126,000000,205.27,205.5737,204.062,204.72,355064,0
+VXF.US,D,20241127,000000,205.5,206.5104,203.67,204.54,215942,0
+VXF.US,D,20241129,000000,205.62,206.41,205.01,205.02,190358,0
+VXF.US,D,20241202,000000,205.58,205.88,204.365,204.92,562214,0
+VXF.US,D,20241203,000000,204.55,205.16,204,204.64,208998,0
+VXF.US,D,20241204,000000,205.5,207.2,205.36,207.15,282980,0
+VXF.US,D,20241205,000000,207.05,207.3,204.74,204.87,520915,0
+VXF.US,D,20241206,000000,206.42,206.51,205.6701,205.96,292778,0
+VXF.US,D,20241209,000000,206.73,207.1,203.64,203.76,301074,0
+VXF.US,D,20241210,000000,203.42,203.56,201.485,201.61,442911,0
+VXF.US,D,20241211,000000,203.31,204.29,202.75,203.56,219672,0
+VXF.US,D,20241212,000000,203.44,203.6,201.69,201.82,226595,0
+VXF.US,D,20241213,000000,202.11,202.2185,199.97,200.98,259920,0
+VXF.US,D,20241216,000000,201,202.92,200.55,202.2,469616,0
+VXF.US,D,20241217,000000,201.13,201.45,199.36,199.77,243139,0
+VXF.US,D,20241218,000000,200.2,200.71,189.97,191.02,560758,0
+VXF.US,D,20241219,000000,193.1,194.14,190.04,190.36,615074,0
+VXF.US,D,20241220,000000,189.555,194.5311,189.01,192.94,382586,0
+VXF.US,D,20241223,000000,192.22,192.4,190.06,191.87,387453,0
+VXF.US,D,20241224,000000,192,193.79,191.44,193.79,182329,0
+VXF.US,D,20241226,000000,192.98,194.9471,192.28,194.62,283031,0
+VXF.US,D,20241227,000000,193.8,194.12,190.58,192.1,327971,0
+VXF.US,D,20241230,000000,190.02,191.299,188.14,190.18,328793,0
+VXF.US,D,20241231,000000,191.09,191.77,189.445,189.98,248336,0
+VXF.US,D,20250102,000000,191.3,192.6649,189.2337,190.5,598282,0
+VXF.US,D,20250103,000000,191.6,193.85,190.9,193.74,278324,0
+VXF.US,D,20250106,000000,195.06,196.4238,194.43,194.76,377976,0
+VXF.US,D,20250107,000000,195.49,195.86,191.2703,192.42,303227,0
+VXF.US,D,20250108,000000,190.85,192.26,189.85,192.18,269171,0
+VXF.US,D,20250110,000000,189.519,189.8528,187.73,188.96,335021,0
+VXF.US,D,20250113,000000,187,189.5,186.35,189.29,389814,0
+VXF.US,D,20250114,000000,191.11,192.0937,189.8,191.49,851623,0
+VXF.US,D,20250115,000000,195.685,196.286,194.2511,194.84,295889,0
+VXF.US,D,20250116,000000,195.1,196.68,194.19,196.14,526428,0
+VXF.US,D,20250117,000000,197.9635,198.2,197.07,197.42,352682,0
+VXF.US,D,20250121,000000,199.5,200.95,198.53,200.88,390674,0
+VXF.US,D,20250122,000000,201.23,201.31,200.15,200.23,355784,0
+VXF.US,D,20250123,000000,199.27,201.0997,198.9784,201.04,265254,0
+VXF.US,D,20250124,000000,201.57,201.86,200.25,200.53,250296,0
+VXF.US,D,20250127,000000,197.25,199.68,196.26,197.62,387615,0
+VXF.US,D,20250128,000000,198.26,199.5776,197.09,198.92,254375,0
+VXF.US,D,20250129,000000,198.7354,199.8,197.15,198.6,264135,0
+VXF.US,D,20250130,000000,200.1922,201.7,199.46,200.71,319907,0
+VXF.US,D,20250131,000000,201.14,202.35,198.82,199.26,304322,0
+VXF.US,D,20250203,000000,194.53,198.27,194.05,197.29,475516,0
+VXF.US,D,20250204,000000,197.02,199.0365,197.02,199.01,262045,0
+VXF.US,D,20250205,000000,199.63,200.97,198.675,200.85,223893,0
+VXF.US,D,20250206,000000,201.17,201.7649,199.1957,200.67,247315,0
+VXF.US,D,20250207,000000,201.29,201.44,198.6538,198.8,244102,0
+VXF.US,D,20250210,000000,199.8991,200.36,198.97,199.68,313138,0
+VXF.US,D,20250211,000000,198.4557,198.895,197.6275,198.2,358925,0
+VXF.US,D,20250212,000000,195.27,197.47,195,197.12,287857,0
+VXF.US,D,20250213,000000,198.25,199.35,197.17,199.2,393367,0
+VXF.US,D,20250214,000000,199.87,200.21,199.01,199.51,226556,0
+VXF.US,D,20250218,000000,200,200.685,199.27,200.47,279382,0
+VXF.US,D,20250219,000000,199.38,199.77,198.74,199.19,333242,0
+VXF.US,D,20250220,000000,198.73,198.7499,195.09,196.66,344250,0
+VXF.US,D,20250221,000000,197.39,197.39,190.15,190.65,509469,0
+VXF.US,D,20250224,000000,191.06,191.145,187.59,189.16,644386,0
+VXF.US,D,20250225,000000,188.3155,189.51,185.58,187.53,463480,0
+VXF.US,D,20250226,000000,188.13,190.115,187.38,188.2,402714,0
+VXF.US,D,20250227,000000,189.04,189.2717,185.29,185.38,367762,0
+VXF.US,D,20250228,000000,184.89,187.87,184.44,187.83,671885,0
+VXF.US,D,20250303,000000,189.3285,189.55,181.84,183.06,556628,0
+VXF.US,D,20250304,000000,180.43,183.88,177.01,180.87,1004518,0
+VXF.US,D,20250305,000000,181,183.39,179.5344,183.13,811053,0
+VXF.US,D,20250306,000000,180.04,182.049,177.59,178.47,658234,0
+VXF.US,D,20250307,000000,178,179.63,174.29,178.94,567929,0
+VXF.US,D,20250310,000000,176.295,176.73,171.0101,172.68,905852,0
+VXF.US,D,20250311,000000,172.965,175.01,170.85,172.86,860706,0
+VXF.US,D,20250312,000000,175.47,175.9,172.21,173.81,533084,0
+VXF.US,D,20250313,000000,173.255,173.6,169.36588,170.36,512835,0
+VXF.US,D,20250314,000000,172.14,175.05,171.6573,175.05,647346,0
+VXF.US,D,20250317,000000,174.9125,178.36,174.74,177.57,507652,0
+VXF.US,D,20250318,000000,176.5,176.55,174.78,175.6,388061,0
+VXF.US,D,20250319,000000,176.01,179.83,175.78,178.62,784173,0
+VXF.US,D,20250320,000000,177.22,179.63,177.02,177.41,513555,0
+VXF.US,D,20250321,000000,175.88,177.43,175.07,177.21,1136778,0
+VXF.US,D,20250324,000000,180,182.47,179.88,182.12,516371,0
+VXF.US,D,20250325,000000,181.4884,182.45,180.38,181.08,359982,0
+VXF.US,D,20250326,000000,181.28,181.7,177.99,178.71,476467,0
+VXF.US,D,20250327,000000,178.23,178.8497,176.4064,176.64,505851,0
+VXF.US,D,20250328,000000,176.6906,176.6906,172,172.98,295598,0
+VXF.US,D,20250331,000000,170.4008,173.2,168.4101,172.26,420749,0
+VXF.US,D,20250401,000000,172.1,174.15,170.17,173.18,454670,0
+VXF.US,D,20250402,000000,171.16,176.89,171,176.31,380853,0
+VXF.US,D,20250403,000000,167.9922,169.3027,163.7,163.98,853841,0
+VXF.US,D,20250404,000000,157.89,158.74,151.38,155.35,1945997,0
+VXF.US,D,20250407,000000,148.7297,161.51,146.68,154.14,2138298,0
+VXF.US,D,20250408,000000,159.425,160.22,148.38,150.43,1051692,0
+VXF.US,D,20250409,000000,149.3,166.82,148.21,165.73,1327475,0
+VXF.US,D,20250410,000000,161.405,161.6456,153.8401,158.2,757989,0
+VXF.US,D,20250411,000000,158.13,160.7534,155.36,160.66,546148,0
+VXF.US,D,20250414,000000,163.675,163.91,159.9,162.39,759195,0
+VXF.US,D,20250415,000000,163.13,164.34,161.85,162.44,558074,0
+VXF.US,D,20250416,000000,161.4637,162.69,158.65,160.66,608782,0
+VXF.US,D,20250417,000000,161.55,162.85,160.4,161.89,623458,0
+VXF.US,D,20250421,000000,160.71,160.71,156.39,158.14,719109,0
+VXF.US,D,20250422,000000,160.07,163.14,159.99,162.43,621424,0
+VXF.US,D,20250423,000000,168.11,170.35,164.99,165.44,516667,0
+VXF.US,D,20250424,000000,165.52,169.805,165.48,169.54,351170,0
+VXF.US,D,20250425,000000,168.66,170.23,168.0835,170,351124,0
+VXF.US,D,20250428,000000,170.475,171.5304,168.705,170.6,521990,0
+VXF.US,D,20250429,000000,170.83,172.39,169.5561,171.73,306489,0
+VXF.US,D,20250430,000000,168.7425,171.12,166.95,170.85,280320,0
+VXF.US,D,20250501,000000,172.14,173.993,170.96,172.08,318896,0
+VXF.US,D,20250502,000000,174.44,176.54,174.02,175.79,415706,0
+VXF.US,D,20250505,000000,174.22,176.38,174.12,175.22,479570,0
+VXF.US,D,20250506,000000,173,175.02,172.5,173.58,313359,0
+VXF.US,D,20250507,000000,173.915,174.8384,172.79,174.01,260893,0
+VXF.US,D,20250508,000000,176.44,178.97,175.5044,177.37,368527,0
+VXF.US,D,20250509,000000,178.335,178.689,176.6978,177.13,416730,0
+VXF.US,D,20250512,000000,184.53,184.56,182,183.84,515806,0
+VXF.US,D,20250513,000000,185,186.3207,184.63,185.43,387651,0
+VXF.US,D,20250514,000000,185.36,185.75,184.46,184.86,390012,0
+VXF.US,D,20250515,000000,184.34,185.11,182.88,184.98,1033681,0
+VXF.US,D,20250516,000000,185.22,187,184.915,186.91,371844,0
+VXF.US,D,20250519,000000,184.53,186.4,184.14,186.3,394999,0
+VXF.US,D,20250520,000000,186,186.47,185.15,185.92,306092,0
+VXF.US,D,20250521,000000,184,184.67,180.63,181,386510,0
+VXF.US,D,20250522,000000,180.94,182.49,180.2,181.38,509163,0
+VXF.US,D,20250523,000000,178.03,181.31,178.03,180.71,323904,0
+VXF.US,D,20250527,000000,182.8143,184.9972,182.1,184.97,351316,0
+VXF.US,D,20250528,000000,184.92,184.98,183.03,183.32,273923,0
+VXF.US,D,20250529,000000,185,185.05,182.335,183.59,505446,0
+VXF.US,D,20250530,000000,182.47,183.7001,181.31,183.28,358690,0
+VXF.US,D,20250602,000000,183.25,183.72,180.62,183.58,293274,0
+VXF.US,D,20250603,000000,184.55,186.6227,183.44,186.22,463752,0
+VXF.US,D,20250604,000000,186.3401,187.19,185.91,186.39,1056590,0
+VXF.US,D,20250605,000000,186.47,187.9,185.45,186.41,485593,0
+VXF.US,D,20250606,000000,188.49,189,187.84,188.61,1034332,0
+VXF.US,D,20250609,000000,189.7286,189.94,188.48,188.98,798105,0
+VXF.US,D,20250610,000000,189.6,190.325,188.79,189.5,1119573,0
+VXF.US,D,20250611,000000,190.085,190.6899,188.43,188.84,1081752,0
+VXF.US,D,20250612,000000,187.53,188.88,187.485,188.44,1293734,0
+VXF.US,D,20250613,000000,186.01,187.57,184.68,185.36,331024,0
+VXF.US,D,20250616,000000,186.98,188.51,186.74,187.74,522698,0
+VXF.US,D,20250617,000000,186.69,187.382,185.8299,186.04,289684,0
+VXF.US,D,20250618,000000,186.06,188.51,185.92,187.22,869053,0
+VXF.US,D,20250620,000000,188.17,188.5,186.014,186.68,270403,0
+VXF.US,D,20250623,000000,186.11,188.49,184.4301,188.49,589635,0
+VXF.US,D,20250624,000000,190.08,191.48,189.3894,191.18,443370,0
+VXF.US,D,20250625,000000,191.65,191.65,189.24,189.29,281822,0
+VXF.US,D,20250626,000000,189.72,191.51,189.32,191.37,301818,0
+VXF.US,D,20250627,000000,191.85,193.149,190.48,191.72,324479,0
+VXF.US,D,20250630,000000,192.74,192.99,192.17,192.71,607724,0
+VXF.US,D,20250701,000000,192.25,194.88,191.81,193.58,821055,0
+VXF.US,D,20250702,000000,193.76,195.77,192.9501,195.67,763699,0
+VXF.US,D,20250703,000000,196.26,197.64,196.22,197.5,393104,0
+VXF.US,D,20250707,000000,196.71,197.3899,194.24,195.53,1382893,0
+VXF.US,D,20250708,000000,196,196.9,195.62,196.07,831431,0
+VXF.US,D,20250709,000000,197.1316,197.73,195.87,197.73,293667,0
+VXF.US,D,20250710,000000,197.65,199.1,197.1,198.15,884434,0
+VXF.US,D,20250711,000000,196.86,197.23,195.77,195.91,395314,0
+VXF.US,D,20250714,000000,195.97,197.61,195.725,197.57,2186220,0
+VXF.US,D,20250715,000000,198.12,198.26,194.45,194.45,1409940,0
+VXF.US,D,20250716,000000,195.78,196.461,192.875,196.29,470643,0
+VXF.US,D,20250717,000000,196.55,198.96,196.29,198.64,1843096,0
+VXF.US,D,20250718,000000,199.88,199.88,197.84,198.49,2255477,0
+VXF.US,D,20250721,000000,199.24,199.54,197.27,197.36,923895,0
+VXF.US,D,20250722,000000,197.63,199.17,196.47,198.64,762737,0
+VXF.US,D,20250723,000000,199.78,200.85,199.4,200.85,578360,0
+VXF.US,D,20250724,000000,200.3575,200.56,199.03,199.13,518798,0
+VXF.US,D,20250725,000000,199.51,200.64,198.68,200.45,195062,0
+VXF.US,D,20250728,000000,201.16,201.215,199.765,200.21,261074,0
+VXF.US,D,20250729,000000,201.17,201.38,198.47,199.15,276215,0
+VXF.US,D,20250730,000000,199.9135,200.9999,197.64,198.78,364681,0
+VXF.US,D,20250731,000000,199.01,200.29,197.33,197.75,346587,0
+VXF.US,D,20250801,000000,194.5,195.08,191.17,193.64,423076,0
+VXF.US,D,20250804,000000,194.845,197.42,194.61,197.33,654460,0
+VXF.US,D,20250805,000000,197.65,198.08,195.4,197.04,310588,0
+VXF.US,D,20250806,000000,196.76,197.31,195.87,197.13,459135,0
+VXF.US,D,20250807,000000,198.91,199.28,195.6517,197.13,583014,0
+VXF.US,D,20250808,000000,197.72,198.0062,196.305,196.6,335622,0
+VXF.US,D,20250811,000000,196.905,197.7,195.76,196.07,397094,0
+VXF.US,D,20250812,000000,196.93,200.55,196.9,200.44,399887,0
+VXF.US,D,20250813,000000,201.3,203.42,200.68,203.3,822383,0
+VXF.US,D,20250814,000000,200.66,201.29,199.4901,200.9,524239,0
+VXF.US,D,20250815,000000,200.91,201.13,199.75,200.38,203624,0
+VXF.US,D,20250818,000000,200.38,201.17,200.1001,200.98,1244439,0
+VXF.US,D,20250819,000000,200.91,201.6482,199,199.44,534496,0
+VXF.US,D,20250820,000000,198.95,199.23,196.72,198.75,255905,0
+VXF.US,D,20250821,000000,197.6527,199.1183,197.31,198.77,326737,0
+VXF.US,D,20250822,000000,199.7116,205.78,199.59,205.01,468155,0
+VXF.US,D,20250825,000000,204.6,204.75,203.44,203.49,673864,0
+VXF.US,D,20250826,000000,203.7556,205.0523,203.53,204.76,728855,0
+VXF.US,D,20250827,000000,204.75,206.345,204.75,205.88,457876,0
+VXF.US,D,20250828,000000,206.76,207.39,206.23,207.08,396486,0
+VXF.US,D,20250829,000000,206.98,207.215,205.0301,205.82,641905,0
+VXF.US,D,20250902,000000,203.03,204.8895,202.26,204.85,268302,0
+VXF.US,D,20250903,000000,204.66,205.7244,203.42,204.32,445137,0
+VXF.US,D,20250904,000000,204.57,206.7,204.05,206.6,498207,0
+VXF.US,D,20250905,000000,207.895,209.34,205.32,207.79,241499,0
+VXF.US,D,20250908,000000,208.57,208.81,207.21,208.81,1586788,0
+VXF.US,D,20250909,000000,208.27,208.575,206.66,207.84,514845,0
+VXF.US,D,20250910,000000,208.41,209.5,206.74,207.64,324534,0
+VXF.US,D,20250911,000000,208.06,211.01,207.865,210.82,580582,0
+VXF.US,D,20250912,000000,210.18,210.7,208.825,208.84,292323,0
+VXF.US,D,20250915,000000,209.45,210.215,209.1268,209.41,646568,0
+VXF.US,D,20250916,000000,209.63,209.7714,207.84,209.11,526838,0
+VXF.US,D,20250917,000000,209.79,212.79,207.42,209.29,773746,0
+VXF.US,D,20250918,000000,210.82,213.314,210.4,213.07,428177,0
+VXF.US,D,20250919,000000,213.5,213.61,211.35,212.09,383400,0
+VXF.US,D,20250922,000000,211.41,212.98,210.68,212.67,456634,0
+VXF.US,D,20250923,000000,213.18,214.275,211.55665,211.72,408132,0
+VXF.US,D,20250924,000000,211.505,211.905,209.21,209.21,397922,0
+VXF.US,D,20250925,000000,206.895,208.045,205.89,207.44,359073,0
+VXF.US,D,20250926,000000,207.98,209.34,207.44,209.22,394149,0
+VXF.US,D,20250929,000000,210.54,210.62,209.1,209.74,364632,0
+VXF.US,D,20250930,000000,209.56,210,207.4,209.34,569662,0
+VXF.US,D,20251001,000000,208.495,210.25,208.495,210.01,333107,0
+VXF.US,D,20251002,000000,210.62,211.51,209.3546,211.42,403595,0
+VXF.US,D,20251003,000000,212.08,213.51,211.3,212.1,323076,0
+VXF.US,D,20251006,000000,213.99,214.07,212.11,212.88,216425,0
+VXF.US,D,20251007,000000,213.305,213.34,209.1,210.28,470499,0
+VXF.US,D,20251008,000000,211.225,212.9615,210.72,212.75,311695,0
+VXF.US,D,20251009,000000,212.63,213.2,210.8,211.46,326084,0
+VXF.US,D,20251010,000000,212.435,212.74,204.87,204.87,609261,0
+VXF.US,D,20251013,000000,208.08,210.02,207.77,209.73,364405,0
+VXF.US,D,20251014,000000,206.81,212.95,206.13,211.48,297616,0
+VXF.US,D,20251015,000000,213.6,214.9401,210.46,212.63,192670,0
+VXF.US,D,20251016,000000,213.63,213.63,208.27,209.38,533716,0
+VXF.US,D,20251017,000000,208.2,209.51,206.719,208.7,312518,0
+VXF.US,D,20251020,000000,210.56,212.14,210.56,211.79,199194,0
+VXF.US,D,20251021,000000,211.19,213.02,210.43,212.14,236494,0
+VXF.US,D,20251022,000000,211.32,211.81,207.1032,208.83,401674,0
+VXF.US,D,20251023,000000,209.31,212.08,209.225,211.63,484797,0
+VXF.US,D,20251024,000000,214.27,215.09,213.54,213.54,201671,0
+VXF.US,D,20251027,000000,215.72,216,214.615,215.05,264539,0
+VXF.US,D,20251028,000000,214.88,215.07,213.38,213.43,448343,0
+VXF.US,D,20251029,000000,213.486,214.85,210.94,212.11,386331,0
+VXF.US,D,20251030,000000,210.57,212.38,209.37,209.44,398288,0
+VXF.US,D,20251031,000000,209.94,212.22,209.7,211.74,268285,0
+VXF.US,D,20251103,000000,211.36,211.86,208.49,211.12,488105,0
+VXF.US,D,20251104,000000,207.69,209.3525,206.9801,207.09,343805,0
+VXF.US,D,20251105,000000,207.46,210.19,207.46,209.3,283476,0
+VXF.US,D,20251106,000000,208.92,209.4825,205.32,205.97,303626,0
+VXF.US,D,20251107,000000,204.155,208,203,208,424223,0
+VXF.US,D,20251110,000000,210.53,211.08,208.51,210.22,240773,0
+VXF.US,D,20251111,000000,209.96,210.7101,209.2,210.13,200898,0
+VXF.US,D,20251112,000000,210.78,212.04,209.795,210.1,274792,0
+VXF.US,D,20251113,000000,208.67,209.25,203.88,204.47,418545,0
+VXF.US,D,20251114,000000,201.47,205.85,201.01,204.22,398716,0
+VXF.US,D,20251117,000000,203.46,204.4,199.29,200.14,382077,0
+VXF.US,D,20251118,000000,199,201.8185,198.25,200.51,525832,0
+VXF.US,D,20251119,000000,200.5703,202.23,199.3,200.62,340343,0
+VXF.US,D,20251120,000000,203.68,204.6469,196.22,196.46,396123,0
+VXF.US,D,20251121,000000,196.99,201.71,195.9036,200.34,751845,0
+VXF.US,D,20251124,000000,201.33,204.08,200.775,203.65,579994,0
+VXF.US,D,20251125,000000,204.13,208.03,203.51,207.82,325216,0
+VXF.US,D,20251126,000000,207.77,210.73,207.77,209.25,293360,0
+VXF.US,D,20251128,000000,209.87,211.12,209.445,210.83,261543,0
+VXF.US,D,20251201,000000,208.9,210.81,208.41,209.37,1030209,0
+VXF.US,D,20251202,000000,210.93,211.19,209.15,209.17,330843,0
+VXF.US,D,20251203,000000,209.87,212.15,209.335,211.95,244377,0
+VXF.US,D,20251204,000000,211.75,213.77,211.23,213.24,568823,0
+VXF.US,D,20251205,000000,213.3011,214.32,212.705,213.06,520870,0
+VXF.US,D,20251208,000000,213.67,213.98,212.21,212.7,1127758,0
+VXF.US,D,20251209,000000,212.17,214.04,212,212.66,1842626,0
+VXF.US,D,20251210,000000,212.905,216.66,212.34,215.42,1624749,0
+VXF.US,D,20251211,000000,215.17,217.47,215.02,217.28,521595,0
+VXF.US,D,20251212,000000,217.5782,217.5782,213.31,213.72,701194,0
+VXF.US,D,20251215,000000,214.617,214.88,211.79,211.93,542358,0
+VXF.US,D,20251216,000000,211.855,212.82,209.92,211.15,713924,0
+VXF.US,D,20251217,000000,212.385,213.17,208.98,209.17,398381,0
+VXF.US,D,20251218,000000,211.4,212.96,210.16,210.59,421756,0
+VXF.US,D,20251219,000000,211.1,213.36,211.1,212.9,442548,0
+VXF.US,D,20251222,000000,213.43,215.31,213.43,214.54,330276,0
+VXF.US,D,20251223,000000,213.9,214.4,212.66,213.49,400536,0
+VXF.US,D,20251224,000000,213.76,214.11,212.8201,213.79,256707,0
+VXF.US,D,20251226,000000,213.74,213.96,212.655,213.38,385184,0
+VXF.US,D,20251229,000000,212.23,213.38,211.63,212.09,567333,0
+VXF.US,D,20251230,000000,211.995,212.3289,211.03,211.16,183676,0
+VXF.US,D,20251231,000000,211,211,208.98,209.12,247507,0
+VXF.US,D,20260102,000000,210.57,211.88,209.14,211.63,327326,0
+VXF.US,D,20260105,000000,212.54,215.49,212.535,214.77,945979,0
+VXF.US,D,20260106,000000,214.78,217.65,214.01,217.63,469849,0
+VXF.US,D,20260107,000000,217.89,217.89,215.865,216.75,453713,0
+VXF.US,D,20260108,000000,215.855,217.89,215.835,217.2,454360,0
+VXF.US,D,20260109,000000,218.64,219.56,217.185,218.73,341593,0
+VXF.US,D,20260112,000000,217.17,219.45,217.11,219.22,342718,0
+VXF.US,D,20260113,000000,219.99,220.19,218.26,219.22,271154,0
+VXF.US,D,20260114,000000,219.15,219.75,217.945,219.54,510622,0
+VXF.US,D,20260115,000000,220.79,222.5,220.2801,221.32,324095,0
+VXF.US,D,20260116,000000,221.4,222.57,220.7,221.14,248263,0
+VXF.US,D,20260120,000000,217.1559,219.8708,217.1559,217.77,372260,0
+VXF.US,D,20260121,000000,219.5,221.89,218,221.09,334045,0
+VXF.US,D,20260122,000000,222.75,223.6399,222.055,222.28,299074,0
+VXF.US,D,20260123,000000,222,222.23,219.05,219.44,325089,0
+VXF.US,D,20260126,000000,219.69,220.79,218.784,219.17,293289,0
+VXF.US,D,20260127,000000,219.75,219.81,218.6301,219.45,222938,0
+VXF.US,D,20260128,000000,220.23,220.615,218,218.42,228497,0
+VXF.US,D,20260129,000000,218.98,219,214.5,217.34,412861,0
+VXF.US,D,20260130,000000,216.39,217.5,212.96,214.06,426750,0
+VXF.US,D,20260202,000000,213.125,216.41,213.1,215.35,431046,0
+VXF.US,D,20260203,000000,216,216.84,211.79,214.93,363244,0
+VXF.US,D,20260204,000000,215.755,216.1,211.37,214.25,657935,0
+VXF.US,D,20260205,000000,212.67,214.34,209.93,210.57,292233,0
+VXF.US,D,20260206,000000,213.98,218.4354,213.74,217.96,1026605,0
+VXF.US,D,20260209,000000,217.57,220.0299,217.35,219.57,269456,0
+VXF.US,D,20260210,000000,219.85,221.015,219.26,219.45,1444770,0
+VXF.US,D,20260211,000000,221.383,221.383,216.4101,218.1,306697,0
+VXF.US,D,20260212,000000,219.24,220.275,212.69,213.85,497786,0
+VXF.US,D,20260213,000000,214.44,217.83,213.2,216.28,288497,0
+VXF.US,D,20260217,000000,215.65,217.085,213.33,216.38,501042,0
+VXF.US,D,20260218,000000,216.14,219.54,215.69,217.745,368378,0
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/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/weed.us.txt b/daily/us/nyse etfs/2/weed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88ff772e59bb4c1f97ea459d1658f449fe8786e7
--- /dev/null
+++ b/daily/us/nyse etfs/2/weed.us.txt	
@@ -0,0 +1,956 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEED.US,D,20220421,000000,77.5,77.5,73.0465,73.284,8615.2,0
+WEED.US,D,20220422,000000,73.35,74.15,72.8,73.049,3534.2,0
+WEED.US,D,20220425,000000,74.95,74.95,71.5825,72.2395,2758,0
+WEED.US,D,20220426,000000,72,72.025,70.755,70.879,735.2,0
+WEED.US,D,20220427,000000,70.8,71.15,68.1,68.1,1788.2,0
+WEED.US,D,20220428,000000,68.5,68.759,66.1,68.759,2493,0
+WEED.US,D,20220429,000000,72.65,72.65,66.6185,66.6185,1355.2,0
+WEED.US,D,20220502,000000,67.65,67.65,65.65,66.963,7475,0
+WEED.US,D,20220503,000000,67.4,67.4,65.2555,65.2555,1462.8,0
+WEED.US,D,20220504,000000,66.1,66.3,63.9,65.952,1678.8,0
+WEED.US,D,20220505,000000,65.65,65.65,62.249,62.249,952.6,0
+WEED.US,D,20220506,000000,63.05,63.8845,59.65,63.8845,1381.8,0
+WEED.US,D,20220509,000000,67.6,67.6,59.8765,60.223,3116,0
+WEED.US,D,20220510,000000,60.6,60.8,58.35,59.538,480,0
+WEED.US,D,20220511,000000,60.5995,60.5995,57.9505,57.968,630.6,0
+WEED.US,D,20220512,000000,58.45,59.85,57.55,58.737,947.6,0
+WEED.US,D,20220513,000000,62.65,62.65,60.75,61.7075,547.8,0
+WEED.US,D,20220516,000000,62.8,63.95,62.3305,62.3305,613.4,0
+WEED.US,D,20220517,000000,62.6,63.85,62.221,62.5555,523.8,0
+WEED.US,D,20220518,000000,61.95,61.95,59.7865,59.7865,802.6,0
+WEED.US,D,20220519,000000,61.8,61.8,61.44,61.44,135.2,0
+WEED.US,D,20220520,000000,61.4,62.6675,59.85,62.6675,883.6,0
+WEED.US,D,20220523,000000,62.4,62.4,61.9225,61.9225,86.6,0
+WEED.US,D,20220524,000000,64.45,64.45,59.6035,59.6035,181.8,0
+WEED.US,D,20220525,000000,60.55,60.55,59.805,60.4975,294.4,0
+WEED.US,D,20220526,000000,60.85,62.6,60.85,61.144,269.4,0
+WEED.US,D,20220527,000000,61.2,61.2,58.4505,59.5785,999.4,0
+WEED.US,D,20220531,000000,59.45,60.125,59.3,60.125,108,0
+WEED.US,D,20220601,000000,59.975,59.975,58.8645,58.8645,129,0
+WEED.US,D,20220602,000000,58.35,60.0325,58.35,60.0325,132.4,0
+WEED.US,D,20220603,000000,59.1005,59.1005,58.755,58.854,93.4,0
+WEED.US,D,20220606,000000,59.05,59.05,57.75,58.5695,1513.6,0
+WEED.US,D,20220607,000000,58.55,58.9635,58.45,58.9635,291.8,0
+WEED.US,D,20220608,000000,58.65,58.65,57.5,57.5,147,0
+WEED.US,D,20220609,000000,56.4,56.4,55.0305,55.0305,112.6,0
+WEED.US,D,20220610,000000,55,55.131,53.5005,55.131,1180,0
+WEED.US,D,20220613,000000,54.45,54.45,50.7805,50.7805,171.8,0
+WEED.US,D,20220614,000000,50.1,50.1,49.6,49.6685,290,0
+WEED.US,D,20220615,000000,49.85,50.628,49.85,50.628,86,0
+WEED.US,D,20220616,000000,49.6,49.6,48.95,49.223,99.6,0
+WEED.US,D,20220617,000000,49.199,49.199,49.199,49.199,30.8,0
+WEED.US,D,20220621,000000,47.5,50.35,47.5,49.192,170,0
+WEED.US,D,20220622,000000,48.85,49.0005,47.8,48.4225,274.2,0
+WEED.US,D,20220623,000000,48.65,49.529,47.65,49.529,667.2,0
+WEED.US,D,20220624,000000,50.5,50.673,50.5,50.673,74.4,0
+WEED.US,D,20220627,000000,50.4,50.4095,50.3505,50.4095,82.2,0
+WEED.US,D,20220628,000000,48.9225,48.9225,48.9225,48.9225,61.4,0
+WEED.US,D,20220629,000000,48.8495,48.85,46.991,46.991,229.4,0
+WEED.US,D,20220630,000000,45.9,45.9,44.7,44.759,666,0
+WEED.US,D,20220701,000000,45.2,45.4005,45.2,45.25,1163,0
+WEED.US,D,20220705,000000,44.4,47.163,44.4,47.163,950.4,0
+WEED.US,D,20220706,000000,46.8685,47.858,46.8685,47.858,178.6,0
+WEED.US,D,20220707,000000,50.7,50.7,48.45,48.6,189.6,0
+WEED.US,D,20220708,000000,49.15,49.15,48.14,48.14,774.8,0
+WEED.US,D,20220711,000000,47.45,47.45,45.96,45.96,737.2,0
+WEED.US,D,20220712,000000,46.3,46.338,46.3,46.338,99.8,0
+WEED.US,D,20220713,000000,46.8,46.825,46.375,46.375,124.4,0
+WEED.US,D,20220714,000000,45.1835,49.1,44.95,48.905,396.2,0
+WEED.US,D,20220715,000000,51,51,47.7055,47.7055,509.6,0
+WEED.US,D,20220718,000000,48.75,49.05,48.3445,48.3445,524.8,0
+WEED.US,D,20220719,000000,49.6,50.1,48.4435,50.1,815.8,0
+WEED.US,D,20220720,000000,51,54.45,51,52.5065,1897.2,0
+WEED.US,D,20220721,000000,53.025,53.106,51.25,53.106,1128.4,0
+WEED.US,D,20220722,000000,53.65,53.65,51.225,51.8925,158,0
+WEED.US,D,20220725,000000,51.85,52.3745,51.4005,52.3745,161.2,0
+WEED.US,D,20220726,000000,51,51.1275,50.1115,50.1115,641.6,0
+WEED.US,D,20220727,000000,49.1005,51.4,48.5,49.35,285.6,0
+WEED.US,D,20220728,000000,48.75,49.888,48.6,49.888,161,0
+WEED.US,D,20220729,000000,49.25,49.545,49.05,49.278,505.4,0
+WEED.US,D,20220801,000000,49.125,49.7,48.898,48.898,259,0
+WEED.US,D,20220802,000000,49.2005,50.4265,49.2005,50.4265,513.2,0
+WEED.US,D,20220803,000000,50.2,50.4275,50.2,50.4275,249,0
+WEED.US,D,20220804,000000,50.1,50.1,48.9,48.9,1015.4,0
+WEED.US,D,20220805,000000,47.9,49.875,47.9,49.875,593.6,0
+WEED.US,D,20220808,000000,51.8495,52.5,51.35,51.4625,675.6,0
+WEED.US,D,20220809,000000,49.5065,49.7845,49.5065,49.7845,556.6,0
+WEED.US,D,20220810,000000,49.66,50.65,49.66,50.525,326.2,0
+WEED.US,D,20220811,000000,51.45,51.45,50.448,50.448,210.2,0
+WEED.US,D,20220812,000000,50.0025,51.0035,50.0025,51.0035,175.2,0
+WEED.US,D,20220815,000000,51.25,52.55,51.0035,52.313,1140.8,0
+WEED.US,D,20220816,000000,51.05,52.06,51.05,52.06,471.6,0
+WEED.US,D,20220817,000000,51.1505,52.35,50.8265,50.8265,155.2,0
+WEED.US,D,20220818,000000,49.4005,51.1495,49.4005,51.1495,182.6,0
+WEED.US,D,20220819,000000,49.9975,49.9975,49.821,49.821,93.4,0
+WEED.US,D,20220822,000000,47,49.175,46.555,47.9955,295.6,0
+WEED.US,D,20220823,000000,48.1475,48.7,48.0505,48.0505,444.8,0
+WEED.US,D,20220824,000000,50.45,51.1285,50.45,51.1285,184.6,0
+WEED.US,D,20220825,000000,52.2,54.2205,52,54.2205,461.8,0
+WEED.US,D,20220826,000000,54.1,54.1,52.4995,53.0215,572,0
+WEED.US,D,20220829,000000,53.1,54.6045,52.85,54.575,570.2,0
+WEED.US,D,20220830,000000,50.6,53.95,50.6,52.217,306.4,0
+WEED.US,D,20220831,000000,51.8,52.565,51.8,52.565,251.8,0
+WEED.US,D,20220901,000000,50.625,51.075,50.4495,50.8005,223.6,0
+WEED.US,D,20220902,000000,52.1,52.1,50.9625,51.07,184.8,0
+WEED.US,D,20220906,000000,51.95,51.95,49.5,49.5,177.8,0
+WEED.US,D,20220907,000000,49.275,49.3025,49.2505,49.3025,136.2,0
+WEED.US,D,20220908,000000,48.7,49.235,48.7,49.235,1084.4,0
+WEED.US,D,20220909,000000,50.2505,51,50.2505,50.652,432.4,0
+WEED.US,D,20220912,000000,51.15,51.15,49.4005,49.56,275.6,0
+WEED.US,D,20220913,000000,48.2,48.2,46.7495,46.813,762.2,0
+WEED.US,D,20220914,000000,46.95,47.09,46.95,47.09,100.8,0
+WEED.US,D,20220915,000000,47.05,47.05,46.55,46.7475,198,0
+WEED.US,D,20220916,000000,46.25,46.55,45.4,45.559,220.2,0
+WEED.US,D,20220919,000000,46,46,45.3715,45.3715,68.8,0
+WEED.US,D,20220920,000000,45.35,45.35,44.45,44.45,144.6,0
+WEED.US,D,20220921,000000,43.898,43.898,43.898,43.898,50.2,0
+WEED.US,D,20220922,000000,44.15,44.15,41.95,42.26,63.4,0
+WEED.US,D,20220923,000000,41.45,41.45,39.85,40.084,449.6,0
+WEED.US,D,20220926,000000,39.2,40.475,38.6385,38.6385,888.2,0
+WEED.US,D,20220927,000000,39.25,39.2625,38.1705,38.4625,141.2,0
+WEED.US,D,20220928,000000,39.05,40.25,39.05,40.25,57.4,0
+WEED.US,D,20220929,000000,38.205,38.205,38.205,38.205,178,0
+WEED.US,D,20220930,000000,37.7,37.9,37.65,37.9,142.4,0
+WEED.US,D,20221003,000000,38.9005,39.474,38.9,39.474,120.8,0
+WEED.US,D,20221004,000000,40.8505,40.8505,40.1195,40.1195,89.8,0
+WEED.US,D,20221005,000000,39.05,39.05,39.05,39.05,48.2,0
+WEED.US,D,20221006,000000,40.1,56.1,40.1,54.2,8919.2,0
+WEED.US,D,20221007,000000,59.55,61.9895,45.95,47.45,26815.8,0
+WEED.US,D,20221010,000000,51.6,51.6,43.95,44.3695,5086.2,0
+WEED.US,D,20221011,000000,43.7,44.25,40.75,41.425,4633.4,0
+WEED.US,D,20221012,000000,41.875,41.875,39.9055,39.9055,2895.6,0
+WEED.US,D,20221013,000000,39.4,40.6,39.4,40.2285,5705.8,0
+WEED.US,D,20221014,000000,41.05,41.05,38.55,38.6,3519.8,0
+WEED.US,D,20221017,000000,40.3,40.45,39.4,40.27,1960.6,0
+WEED.US,D,20221018,000000,41.5,42,40.1,41.5975,2787.6,0
+WEED.US,D,20221019,000000,41.3,43.8,41.3,42.2555,1874,0
+WEED.US,D,20221020,000000,42.3,44.525,42.3,44.0445,853.6,0
+WEED.US,D,20221021,000000,44.052,45.05,44.052,44.796,1342,0
+WEED.US,D,20221024,000000,44.6,44.75,42.725,42.7715,1205.6,0
+WEED.US,D,20221025,000000,44.4,45.95,43.909,44,7799.4,0
+WEED.US,D,20221026,000000,44.55,44.65,43.0955,43.65,978.8,0
+WEED.US,D,20221027,000000,43.975,43.975,42.1005,42.1005,1446,0
+WEED.US,D,20221028,000000,41.95,42.4,41.5505,41.9655,1027.2,0
+WEED.US,D,20221031,000000,41.754,45.45,40.9,43.761,2640.6,0
+WEED.US,D,20221101,000000,44.9,45.05,43.1,43.1455,2535.8,0
+WEED.US,D,20221102,000000,42.55,43.1,41.25,41.466,3817.2,0
+WEED.US,D,20221103,000000,41.5,43.45,41.059,42.9035,1011.4,0
+WEED.US,D,20221104,000000,43.5365,44.1,43.5365,44.0505,887.4,0
+WEED.US,D,20221107,000000,44.85,44.85,42.55,42.9245,4359.6,0
+WEED.US,D,20221108,000000,43,45.645,42.65,44.064,1719.6,0
+WEED.US,D,20221109,000000,43.6,46.5,43.6,45.25,1148.4,0
+WEED.US,D,20221110,000000,47.2,47.5,45.6,46.9725,1261.6,0
+WEED.US,D,20221111,000000,46.45,47.777,46.4,47.6775,1468.4,0
+WEED.US,D,20221114,000000,48.05,50.85,47.05,48.15,3513.8,0
+WEED.US,D,20221115,000000,48.5,50.85,48.4585,50.5075,1103,0
+WEED.US,D,20221116,000000,52.5,52.5,48.95,50.7785,1351.8,0
+WEED.US,D,20221117,000000,51.3,51.3,49.7,50.7425,1295.8,0
+WEED.US,D,20221118,000000,49,49,48.25,48.731,791.6,0
+WEED.US,D,20221121,000000,48.95,48.95,45.9005,46.715,1523.2,0
+WEED.US,D,20221122,000000,47.5,47.5,46.45,47.4645,375.6,0
+WEED.US,D,20221123,000000,48.05,49.4495,46.95,49.1,1314.8,0
+WEED.US,D,20221125,000000,49.05,49.9495,49.05,49.7,870,0
+WEED.US,D,20221128,000000,48.75,49.3995,47.7015,48.9965,780.8,0
+WEED.US,D,20221129,000000,47.35,48.3,47.35,48.0735,1126,0
+WEED.US,D,20221130,000000,47.8,48.7,47.2005,48.656,1079,0
+WEED.US,D,20221201,000000,49.65,51.7005,47.825,51.7005,2225,0
+WEED.US,D,20221202,000000,50.3,54.4,50.0495,54.1495,4064,0
+WEED.US,D,20221205,000000,55.5,58.95,55.125,56.089,5508,0
+WEED.US,D,20221206,000000,56.1,56.1,48.65,49.6,8772.4,0
+WEED.US,D,20221207,000000,48.75,48.75,44,45.4,4882,0
+WEED.US,D,20221208,000000,45.7,45.7,40.405,41,3488.2,0
+WEED.US,D,20221209,000000,40,42.45,40,41.75,1162.2,0
+WEED.US,D,20221212,000000,44.05,44.05,38.15,38.8,3151.6,0
+WEED.US,D,20221213,000000,40.65,40.65,36.6,36.6,3862.6,0
+WEED.US,D,20221214,000000,38.05,38.35,34.9,34.9,4164.4,0
+WEED.US,D,20221215,000000,34.55,36.425,33.2535,33.2535,1945.8,0
+WEED.US,D,20221216,000000,33.2,37.3865,33.2,36.1,2777.6,0
+WEED.US,D,20221219,000000,36.1,36.1,30.75,30.75,3666.4,0
+WEED.US,D,20221220,000000,29.65,31.5,28.475,28.475,3445,0
+WEED.US,D,20221221,000000,27.95,29,26.7995,28.6,3063.2,0
+WEED.US,D,20221222,000000,28.6,28.65,27.55,28.1,4105.2,0
+WEED.US,D,20221223,000000,27.4,30.1,27.4,29.9,2992.8,0
+WEED.US,D,20221227,000000,30.55,30.55,28.1,28.685,5878,0
+WEED.US,D,20221228,000000,29.05,29.05,27.5,27.8575,1415.8,0
+WEED.US,D,20221229,000000,27.55,30.15,27.55,29.965,1614.2,0
+WEED.US,D,20221230,000000,28.9,29.9215,28.75,29.9215,2251.6,0
+WEED.US,D,20230103,000000,30.4,30.4,28.6805,28.7945,1634.6,0
+WEED.US,D,20230104,000000,29,30.3,28.7,29.997,3132.8,0
+WEED.US,D,20230105,000000,30.15,30.7,29.3,30.4595,4906.6,0
+WEED.US,D,20230106,000000,30.25,30.25,30.15,30.15,622.8,0
+WEED.US,D,20230109,000000,30.05,30.25,28.7805,28.7805,1234.4,0
+WEED.US,D,20230110,000000,28.975,29.05,28.5005,28.551,582.2,0
+WEED.US,D,20230111,000000,29.4995,29.4995,29.196,29.45,572.8,0
+WEED.US,D,20230112,000000,29.55,29.55,28.55,29.29,1777.2,0
+WEED.US,D,20230113,000000,28.8,29.0015,28.8,29.0015,581,0
+WEED.US,D,20230117,000000,29.5,29.6535,29.0565,29.6535,707.2,0
+WEED.US,D,20230118,000000,29.5,30.25,29.0235,29.0235,2466.8,0
+WEED.US,D,20230119,000000,28.8255,28.9,28.25,28.3695,1611.2,0
+WEED.US,D,20230120,000000,28.45,28.45,28.15,28.2,507.4,0
+WEED.US,D,20230123,000000,28.45,28.5,27.7505,27.95,829.6,0
+WEED.US,D,20230124,000000,27.75,27.7995,27.5005,27.6,830.2,0
+WEED.US,D,20230125,000000,27.6,27.6,26.6,26.9105,832.6,0
+WEED.US,D,20230126,000000,26.25,26.6495,25.25,25.4115,4511,0
+WEED.US,D,20230127,000000,25.9,26.916,25.3505,26.662,2044.6,0
+WEED.US,D,20230130,000000,26.6,26.6,26.325,26.403,1163.4,0
+WEED.US,D,20230131,000000,26.45,27.55,26.1055,27.55,1365.8,0
+WEED.US,D,20230201,000000,27.55,28.3495,27.3,28.25,560.8,0
+WEED.US,D,20230202,000000,28.2,28.95,28.2,28.4615,1512.2,0
+WEED.US,D,20230203,000000,28.3,28.6,28.0705,28.4405,1231.2,0
+WEED.US,D,20230206,000000,28.35,28.65,28.2995,28.2995,460.4,0
+WEED.US,D,20230207,000000,28,28.3,27.612,28.0145,970.8,0
+WEED.US,D,20230208,000000,28.35,28.35,27.3625,27.512,873.8,0
+WEED.US,D,20230209,000000,26.95,26.95,26.3,26.492,238.6,0
+WEED.US,D,20230210,000000,26.7,27.5,26.7,27.25,621,0
+WEED.US,D,20230213,000000,27.85,27.85,26.9545,26.9545,776.8,0
+WEED.US,D,20230214,000000,26.8,27.8625,26.8,27.8005,577.6,0
+WEED.US,D,20230215,000000,27.8505,28.021,27.85,28.021,214.8,0
+WEED.US,D,20230216,000000,28.7995,29.0495,28.642,28.642,436,0
+WEED.US,D,20230217,000000,28.6,29.1,28.5995,28.8115,368,0
+WEED.US,D,20230221,000000,29,29,27.05,27.724,1774.2,0
+WEED.US,D,20230222,000000,27.7,27.702,27.1005,27.1825,1830.8,0
+WEED.US,D,20230223,000000,27,27.0005,27,27.0005,221.8,0
+WEED.US,D,20230224,000000,26.5,26.95,26.5,26.8525,378.8,0
+WEED.US,D,20230227,000000,26.9,26.9005,26.351,26.351,217.6,0
+WEED.US,D,20230228,000000,26.7745,26.95,26.75,26.8,291.6,0
+WEED.US,D,20230301,000000,26.35,26.945,26.35,26.945,265.2,0
+WEED.US,D,20230302,000000,27.8,27.8,27.3,27.3,232.4,0
+WEED.US,D,20230303,000000,27.3,28.558,27.3,28.558,1005.8,0
+WEED.US,D,20230306,000000,28.65,28.65,28.15,28.151,260.4,0
+WEED.US,D,20230307,000000,27.996,28.346,27.4,28.346,297.2,0
+WEED.US,D,20230308,000000,27.75,27.95,27.725,27.8285,519.6,0
+WEED.US,D,20230309,000000,27.6,27.6,26.8005,27.018,852.2,0
+WEED.US,D,20230310,000000,26.8,27.15,26.65,26.975,255.2,0
+WEED.US,D,20230313,000000,26.25,26.65,26.25,26.35,702.8,0
+WEED.US,D,20230314,000000,26.25,26.3215,26.25,26.3215,347.8,0
+WEED.US,D,20230315,000000,26.3,26.3,25.5,25.729,948.6,0
+WEED.US,D,20230316,000000,25.7995,27.3005,25.7995,25.9505,786.4,0
+WEED.US,D,20230317,000000,25.95,25.95,25.45,25.7035,416.6,0
+WEED.US,D,20230320,000000,25.5,25.5005,25.0505,25.2805,1810.6,0
+WEED.US,D,20230321,000000,25.4,25.65,24.5495,25.251,2901,0
+WEED.US,D,20230322,000000,25,25,24.75,24.804,755,0
+WEED.US,D,20230323,000000,24.65,25.05,24.15,24.2365,453.8,0
+WEED.US,D,20230324,000000,24.2,24.2,23.425,23.652,786.2,0
+WEED.US,D,20230327,000000,24.25,24.25,22.8495,23.631,1813.2,0
+WEED.US,D,20230328,000000,23.65,24.1,23.65,24.04,433.2,0
+WEED.US,D,20230329,000000,24.1,24.1,23.501,23.81,279.4,0
+WEED.US,D,20230330,000000,23.8,23.8,23.3505,23.5155,610.8,0
+WEED.US,D,20230331,000000,23.5,23.55,22.975,23.0175,233.8,0
+WEED.US,D,20230403,000000,24.4,24.4,22.2295,22.2295,957.2,0
+WEED.US,D,20230404,000000,22.4,22.4,21.4945,21.4945,166.4,0
+WEED.US,D,20230405,000000,20.8,21.35,20.75,21.22,2143.4,0
+WEED.US,D,20230406,000000,20.805,21.6505,20.805,21.433,492.8,0
+WEED.US,D,20230410,000000,21.1,21.15,21.017,21.017,1751.4,0
+WEED.US,D,20230411,000000,20.95,21.1,20.7905,20.7905,923.4,0
+WEED.US,D,20230412,000000,20.95,21.6765,20.95,21.6765,821,0
+WEED.US,D,20230413,000000,22.1,22.4,21.8,22.065,4013.6,0
+WEED.US,D,20230414,000000,21.2175,21.2175,20.954,20.954,698.4,0
+WEED.US,D,20230417,000000,21.35,21.85,21.25,21.5805,237,0
+WEED.US,D,20230418,000000,21.8,21.8,21.2515,21.2515,402.6,0
+WEED.US,D,20230419,000000,21.3,21.35,21.15,21.3295,426.2,0
+WEED.US,D,20230420,000000,21,21.146,20.7,20.737,1567,0
+WEED.US,D,20230421,000000,21,21,20.3,20.533,1429,0
+WEED.US,D,20230424,000000,20.75,20.75,19.749,20.7,3167.6,0
+WEED.US,D,20230425,000000,20.75,20.9,20.4835,20.4835,4355.4,0
+WEED.US,D,20230426,000000,20.45,20.9,20.1,20.6555,5496.2,0
+WEED.US,D,20230427,000000,22.55,23.5,21.8225,21.8225,3864.4,0
+WEED.US,D,20230428,000000,22.2495,22.2495,21.7,21.769,1383.2,0
+WEED.US,D,20230501,000000,22.43,22.99,22.2634,22.2634,4802,0
+WEED.US,D,20230502,000000,22.48,22.48,21.3601,22.2611,6744,0
+WEED.US,D,20230503,000000,22.33,22.38,21.517,21.517,2173,0
+WEED.US,D,20230504,000000,21.2,23.13,21.11,22.9318,6263,0
+WEED.US,D,20230505,000000,23.97,24.38,23.97,24.1343,3756,0
+WEED.US,D,20230508,000000,24.3,24.379,23.72,24.379,4013,0
+WEED.US,D,20230509,000000,24.26,24.43,23.6322,23.6322,2082,0
+WEED.US,D,20230510,000000,23.51,23.6,22.9665,22.9665,2049,0
+WEED.US,D,20230511,000000,22.54,22.54,20.9825,20.9825,3184,0
+WEED.US,D,20230512,000000,20.895,21.0003,20.04,20.6208,2959,0
+WEED.US,D,20230515,000000,20.84,21.2383,20.84,21.2383,1273,0
+WEED.US,D,20230516,000000,21.3559,21.3559,21.3559,21.3559,1621,0
+WEED.US,D,20230517,000000,21.5339,21.5339,21.5339,21.5339,1125,0
+WEED.US,D,20230518,000000,22.0191,22.07,21.833,21.833,875,0
+WEED.US,D,20230519,000000,21.2789,21.2789,21.2789,21.2789,632,0
+WEED.US,D,20230522,000000,21.34,21.84,21.34,21.7452,2617,0
+WEED.US,D,20230523,000000,22.15,22.15,22.1233,22.1233,1025,0
+WEED.US,D,20230524,000000,22.1293,22.391,22.1293,22.391,1546,0
+WEED.US,D,20230525,000000,21.9404,21.9404,21.9404,21.9404,1014,0
+WEED.US,D,20230526,000000,21.3843,21.3843,21.3843,21.3843,669,0
+WEED.US,D,20230530,000000,22.13,22.4704,22.13,22.4704,1288,0
+WEED.US,D,20230531,000000,22.2703,22.2703,22.2703,22.2703,1437,0
+WEED.US,D,20230601,000000,21.9099,21.9099,21.65,21.65,893,0
+WEED.US,D,20230602,000000,21.8,21.8,21.67,21.6917,878,0
+WEED.US,D,20230605,000000,21.35,21.35,21.35,21.35,868,0
+WEED.US,D,20230606,000000,21.4562,21.4562,21.4562,21.4562,2078,0
+WEED.US,D,20230607,000000,23.2,23.2,22.2541,22.2541,2350,0
+WEED.US,D,20230608,000000,22.2923,22.2923,22.2923,22.2923,2829,0
+WEED.US,D,20230609,000000,22.1147,22.29,22.1147,22.29,1754,0
+WEED.US,D,20230612,000000,21.9155,21.9155,21.9155,21.9155,2408,0
+WEED.US,D,20230613,000000,21.7,21.7,21.7,21.7,1561,0
+WEED.US,D,20230614,000000,21.8599,22.0011,21.71,22.0011,2496,0
+WEED.US,D,20230615,000000,22.0852,22.0852,22.0852,22.0852,1464,0
+WEED.US,D,20230616,000000,22.48,22.715,22.2329,22.2329,3793,0
+WEED.US,D,20230620,000000,22.32,22.34,22.32,22.34,2418,0
+WEED.US,D,20230621,000000,23.3,23.3,22.95,22.9935,2676,0
+WEED.US,D,20230622,000000,22.53,23.22,22.53,23.1266,2981,0
+WEED.US,D,20230623,000000,22.5001,22.54,22.4596,22.4596,1527,0
+WEED.US,D,20230626,000000,22.3218,22.3218,22.0862,22.0862,873,0
+WEED.US,D,20230627,000000,22.24,22.2958,22.24,22.2593,2890,0
+WEED.US,D,20230628,000000,22.043,22.043,22.043,22.043,731,0
+WEED.US,D,20230629,000000,21.83,22.0283,21.83,22.0283,1216,0
+WEED.US,D,20230630,000000,22.31,22.31,22.31,22.31,1934,0
+WEED.US,D,20230703,000000,22.72,23.9018,22.71,23.9018,1000,0
+WEED.US,D,20230705,000000,23.34,23.9802,23.34,23.9802,1898,0
+WEED.US,D,20230706,000000,23.97,23.97,23.97,23.97,2428,0
+WEED.US,D,20230707,000000,23.84,26.2131,23.84,26.2131,3121,0
+WEED.US,D,20230710,000000,26.95,26.95,25.6238,25.7248,5007,0
+WEED.US,D,20230711,000000,25.55,25.8769,25.55,25.8769,5158,0
+WEED.US,D,20230712,000000,24.67,24.93,24.67,24.8902,5066,0
+WEED.US,D,20230713,000000,24.85,25.88,24.48,25.435,3807,0
+WEED.US,D,20230714,000000,25.28,25.28,24.62,24.8067,3466,0
+WEED.US,D,20230717,000000,23.6559,23.6559,23.6559,23.6559,1732,0
+WEED.US,D,20230718,000000,23.45,23.45,23.2996,23.2996,1262,0
+WEED.US,D,20230719,000000,23.13,23.172,23.1,23.172,2192,0
+WEED.US,D,20230720,000000,22.91,23.3,22.73,23.3,3431,0
+WEED.US,D,20230721,000000,22.69,22.69,22.32,22.52,1222,0
+WEED.US,D,20230724,000000,21.8402,21.8402,21.8402,21.8402,1144,0
+WEED.US,D,20230725,000000,21.81,21.81,21.627,21.627,1059,0
+WEED.US,D,20230726,000000,21.43,21.5144,21.43,21.5144,325,0
+WEED.US,D,20230727,000000,21.4684,21.4684,21.4684,21.4684,3115,0
+WEED.US,D,20230728,000000,22.3443,22.3443,22.3443,22.3443,1031,0
+WEED.US,D,20230731,000000,23.4698,23.4698,23.4698,23.4698,1925,0
+WEED.US,D,20230801,000000,23.18,23.2139,23.18,23.2139,1178,0
+WEED.US,D,20230802,000000,22.7847,22.7847,22.7847,22.7847,1196,0
+WEED.US,D,20230803,000000,22.99,22.99,22.99,22.99,1543,0
+WEED.US,D,20230804,000000,22.79,22.79,22.7758,22.7758,2057,0
+WEED.US,D,20230807,000000,22.425,22.425,22.282,22.282,1187,0
+WEED.US,D,20230808,000000,22.22,22.3984,22.06,22.3984,6143,0
+WEED.US,D,20230809,000000,22,22.0001,21.4084,21.4084,3696,0
+WEED.US,D,20230810,000000,20.58,21.219,20.58,21.219,3152,0
+WEED.US,D,20230811,000000,20.2,20.5605,20.2,20.5605,4656,0
+WEED.US,D,20230814,000000,20.76,20.76,19.89,20.0801,4208,0
+WEED.US,D,20230815,000000,19.81,19.82,19.44,19.82,4111,0
+WEED.US,D,20230816,000000,19.75,20.12,19.75,19.8717,4495,0
+WEED.US,D,20230817,000000,19.89,20.0485,19.89,20.0485,561,0
+WEED.US,D,20230818,000000,20.04,20.1,20.02,20.02,1676,0
+WEED.US,D,20230821,000000,19.94,20.2,19.94,20.2,2910,0
+WEED.US,D,20230822,000000,20.125,20.14,20.125,20.14,2934,0
+WEED.US,D,20230823,000000,19.94,20.1,19.94,20.0539,2399,0
+WEED.US,D,20230824,000000,19.6419,19.6419,19.6419,19.6419,1691,0
+WEED.US,D,20230825,000000,19.8313,19.8313,19.8313,19.8313,1370,0
+WEED.US,D,20230828,000000,19.4787,19.4787,19.4787,19.4787,2291,0
+WEED.US,D,20230829,000000,20.115,20.115,19.4515,19.4515,4553,0
+WEED.US,D,20230830,000000,19.52,24.05,19.52,23.36,12640,0
+WEED.US,D,20230831,000000,24.82,29.21,24.65,27.5825,37640,0
+WEED.US,D,20230901,000000,28.39,29.179,28,28.1,6282,0
+WEED.US,D,20230905,000000,29.6,33,28.89,32.5077,16293,0
+WEED.US,D,20230906,000000,33.68,34.7153,32.6,32.887,11762,0
+WEED.US,D,20230907,000000,33.35,34.39,32.8,33.2355,20510,0
+WEED.US,D,20230908,000000,34.24,36.5899,33.84,34.3,12578,0
+WEED.US,D,20230911,000000,36.01,38.65,36.01,37.6265,14337,0
+WEED.US,D,20230912,000000,38.02,38.02,33.31,35.78,20643,0
+WEED.US,D,20230913,000000,36.09,37.85,34.49,35.4339,12281,0
+WEED.US,D,20230914,000000,36.44,37.87,36.43,37.11,9385,0
+WEED.US,D,20230915,000000,39.92,41.38,37.53,38.95,18586,0
+WEED.US,D,20230918,000000,38.62,38.62,35.96,36.8035,9687,0
+WEED.US,D,20230919,000000,35.98,35.98,32.01,33.6057,16125,0
+WEED.US,D,20230920,000000,33.65,34.6,33.5943,33.5943,2205,0
+WEED.US,D,20230921,000000,33.07,33.07,30.71,31.577,6102,0
+WEED.US,D,20230922,000000,32.3,32.565,32.3,32.4952,1849,0
+WEED.US,D,20230925,000000,34.5,34.5,32.49,32.49,4447,0
+WEED.US,D,20230926,000000,32.31,33.8799,32.31,33.13,3236,0
+WEED.US,D,20230927,000000,33.21,35,32.92,33.14,8352,0
+WEED.US,D,20230928,000000,32.51,33.68,32.51,33.43,5451,0
+WEED.US,D,20230929,000000,33.66,34.46,32.3801,33.39,4657,0
+WEED.US,D,20231002,000000,32.9,33.1269,31.19,33.1269,5677,0
+WEED.US,D,20231003,000000,32.46,32.46,31.5405,31.5405,19242,0
+WEED.US,D,20231004,000000,30.66,30.9445,29.3,29.4762,4903,0
+WEED.US,D,20231005,000000,28.48,30.41,28.48,29.23,6289,0
+WEED.US,D,20231006,000000,30.07,30.07,30.07,30.07,1327,0
+WEED.US,D,20231009,000000,30.64,30.64,29.18,29.8447,3267,0
+WEED.US,D,20231010,000000,29.8,30.5,29.8,30.5,2593,0
+WEED.US,D,20231011,000000,30.48,30.48,28.94,29.0961,3316,0
+WEED.US,D,20231012,000000,29.91,29.91,28.9,28.9816,2257,0
+WEED.US,D,20231013,000000,29.08,29.59,28.82,29.1139,3794,0
+WEED.US,D,20231016,000000,29.15,29.15,29.0263,29.0263,2284,0
+WEED.US,D,20231017,000000,28.67,31,28.67,30.6183,3326,0
+WEED.US,D,20231018,000000,30.84,30.84,27.9622,27.9622,3261,0
+WEED.US,D,20231019,000000,28.13,28.13,28.0706,28.0706,1563,0
+WEED.US,D,20231020,000000,27.53,27.92,27.19,27.6826,3195,0
+WEED.US,D,20231023,000000,27.03,27.165,26.6914,26.6914,2645,0
+WEED.US,D,20231024,000000,26.22,26.468,25.72,26.468,3178,0
+WEED.US,D,20231025,000000,25.77,25.77,24.96,24.96,2156,0
+WEED.US,D,20231026,000000,23.84,23.84,23.1194,23.1194,2490,0
+WEED.US,D,20231027,000000,23.06,23.34,22,22,2139,0
+WEED.US,D,20231030,000000,21.72,21.72,20.75,21.0308,1669,0
+WEED.US,D,20231031,000000,21.28,23.163,21.28,23.163,3199,0
+WEED.US,D,20231101,000000,22.64,22.69,22.4328,22.4328,1365,0
+WEED.US,D,20231102,000000,22.64,24.12,22.64,23.9042,1944,0
+WEED.US,D,20231103,000000,24.91,24.91,24.0801,24.5192,1272,0
+WEED.US,D,20231106,000000,24.55,24.57,24.36,24.5205,2553,0
+WEED.US,D,20231107,000000,24.7962,24.7962,24.7962,24.7962,1816,0
+WEED.US,D,20231108,000000,25.25,25.8764,25.2023,25.8764,3532,0
+WEED.US,D,20231109,000000,25.88,25.88,25,25.4903,1704,0
+WEED.US,D,20231110,000000,26.1,27.2974,26.1,27.2974,2202,0
+WEED.US,D,20231113,000000,26.97,28.2056,26.97,28.2056,3258,0
+WEED.US,D,20231114,000000,28.82,28.83,27.5952,27.5952,2205,0
+WEED.US,D,20231115,000000,27.34,27.9074,27.34,27.9074,1122,0
+WEED.US,D,20231116,000000,27.24,27.24,26.8339,26.8339,1553,0
+WEED.US,D,20231117,000000,28.27,29.05,28.27,29.05,4698,0
+WEED.US,D,20231120,000000,28.0599,28.0599,27.9601,27.9601,1868,0
+WEED.US,D,20231121,000000,26.96,29.0472,26.96,29.0472,1265,0
+WEED.US,D,20231122,000000,28.84,29.0807,28.6345,29.0807,1134,0
+WEED.US,D,20231124,000000,28.5802,28.5802,28.5802,28.5802,87,0
+WEED.US,D,20231127,000000,28.46,29.0602,28.46,29.0602,2219,0
+WEED.US,D,20231128,000000,29.3132,29.3132,29.3132,29.3132,973,0
+WEED.US,D,20231129,000000,29.4618,29.4618,29.0414,29.0414,1832,0
+WEED.US,D,20231130,000000,28.7901,29.21,28.7901,28.9625,1708,0
+WEED.US,D,20231201,000000,28.825,29.3743,28.825,29.3743,2500,0
+WEED.US,D,20231204,000000,29.33,31.0649,29.3,31.0649,3668,0
+WEED.US,D,20231205,000000,31.15,31.15,30.9,31.0191,556,0
+WEED.US,D,20231206,000000,31.3422,32.678,31.3422,32.678,3856,0
+WEED.US,D,20231207,000000,32.93,32.93,32.7291,32.7291,1126,0
+WEED.US,D,20231208,000000,32.1,32.655,32.1,32.1266,4289,0
+WEED.US,D,20231211,000000,31.68,31.68,30.9119,30.9119,2631,0
+WEED.US,D,20231212,000000,29.6401,29.6401,26.9743,26.9743,1397,0
+WEED.US,D,20231213,000000,26.52,28.4134,26.52,28.4134,929,0
+WEED.US,D,20231214,000000,27.843,28.2051,27.843,28.2051,794,0
+WEED.US,D,20231215,000000,27.65,28.6452,27.65,28.6452,1413,0
+WEED.US,D,20231218,000000,28.44,28.44,27.5351,27.5351,3289,0
+WEED.US,D,20231219,000000,27.39,27.58,27.27,27.33,1482,0
+WEED.US,D,20231220,000000,27.03,27.03,26.9,26.9,1503,0
+WEED.US,D,20231221,000000,26.4483,26.4483,26.2931,26.2931,897,0
+WEED.US,D,20231222,000000,27,28.25,27,28.25,22142,0
+WEED.US,D,20231226,000000,28.32,30.9684,28.24,30.9684,2860,0
+WEED.US,D,20231227,000000,31.34,31.34,29.98,30.0338,3803,0
+WEED.US,D,20231228,000000,30.595,30.855,30.303,30.303,4530,0
+WEED.US,D,20231229,000000,30.1807,30.1807,30.1807,30.1807,1392,0
+WEED.US,D,20240102,000000,29.9266,29.9266,29.3181,29.3181,10119,0
+WEED.US,D,20240103,000000,28.81,30.8296,28.61,30.8296,7853,0
+WEED.US,D,20240104,000000,30.98,32.39,30.98,31.7728,6144,0
+WEED.US,D,20240105,000000,31.49,34.3834,31,33.64,9087,0
+WEED.US,D,20240108,000000,33.78,34.11,33.5665,33.5665,6125,0
+WEED.US,D,20240109,000000,32.37,32.6644,32.36,32.6088,4374,0
+WEED.US,D,20240110,000000,31.89,31.89,30.8464,30.8464,8917,0
+WEED.US,D,20240111,000000,31,31.9999,31,31.7,8343,0
+WEED.US,D,20240112,000000,33.44,34.8854,33.3119,34.8854,8628,0
+WEED.US,D,20240116,000000,37.57,38.58,35.985,37.7137,18905,0
+WEED.US,D,20240117,000000,36.5,36.5,35.59,35.8739,8295,0
+WEED.US,D,20240118,000000,35.76,35.76,34.0243,34.0243,6474,0
+WEED.US,D,20240119,000000,34.64,36.2648,33.695,36.2648,12656,0
+WEED.US,D,20240122,000000,36.67,37.3969,36.1001,37.3969,6425,0
+WEED.US,D,20240123,000000,36.87,36.87,36.3135,36.3135,9630,0
+WEED.US,D,20240124,000000,37.09,38.6351,37,38.6351,9154,0
+WEED.US,D,20240125,000000,38.84,39.1762,38.2,39.1762,9130,0
+WEED.US,D,20240126,000000,39.48,40,39.48,39.593,5841,0
+WEED.US,D,20240129,000000,39.61,40.1539,38.48,40.1539,5298,0
+WEED.US,D,20240130,000000,40.1,41.54,40.1,40.9897,10165,0
+WEED.US,D,20240131,000000,40.45,40.85,39.8201,40.1773,9236,0
+WEED.US,D,20240201,000000,41.21,43.3897,40.74,43.3897,13452,0
+WEED.US,D,20240202,000000,42.86,45.5732,42.86,45.5732,11084,0
+WEED.US,D,20240205,000000,44.81,44.81,42.57,43.0813,12658,0
+WEED.US,D,20240206,000000,42.885,45.74,42.885,45.5695,10921,0
+WEED.US,D,20240207,000000,45.87,45.87,43.9562,43.9562,13650,0
+WEED.US,D,20240208,000000,44.22,44.22,41.3001,43.01,67742,0
+WEED.US,D,20240209,000000,43.19,43.4,42,42.4199,43383,0
+WEED.US,D,20240212,000000,42.01,42.03,38.5138,38.5138,54495,0
+WEED.US,D,20240213,000000,37.37,39.2774,36.77,37.79,29483,0
+WEED.US,D,20240214,000000,37.4265,38.22,36.15,37.59,15458,0
+WEED.US,D,20240215,000000,37.6,40.3799,37.6,40.37,39510,0
+WEED.US,D,20240216,000000,40.01,40.04,38.09,38.87,36767,0
+WEED.US,D,20240220,000000,39.09,39.09,37.8,38.5927,29917,0
+WEED.US,D,20240221,000000,37.97,38.51,37.97,38.33,5453,0
+WEED.US,D,20240222,000000,38.68,39.96,38.68,39.832,11901,0
+WEED.US,D,20240223,000000,39.8,41.74,39.8,41.5,66146,0
+WEED.US,D,20240226,000000,41.47,42.0199,39.3801,40,62748,0
+WEED.US,D,20240227,000000,40.03,40.65,38.6657,38.6657,12178,0
+WEED.US,D,20240228,000000,38.57,39.19,37.76,37.7627,12691,0
+WEED.US,D,20240229,000000,39.125,39.125,36.55,37,15492,0
+WEED.US,D,20240301,000000,37.31,38.3,36.86,38.1909,16273,0
+WEED.US,D,20240304,000000,38.14,38.14,36.77,36.8931,10001,0
+WEED.US,D,20240305,000000,37.43,37.91,35.82,36.9453,11494,0
+WEED.US,D,20240306,000000,37.37,37.37,34.48,34.6199,7800,0
+WEED.US,D,20240307,000000,34.98,34.98,33.28,33.67,9165,0
+WEED.US,D,20240308,000000,35.065,35.065,34.0741,34.7599,9165,0
+WEED.US,D,20240311,000000,33.6804,33.85,32.06,32.207,7533,0
+WEED.US,D,20240312,000000,32.73,33.07,31.75,31.9656,5556,0
+WEED.US,D,20240313,000000,33.045,33.28,33.045,33.28,2862,0
+WEED.US,D,20240314,000000,33.55,33.9799,33.24,33.4475,1862,0
+WEED.US,D,20240315,000000,36.79,38.85,36.26,38.83,10247,0
+WEED.US,D,20240318,000000,39.51,41.0584,39.5,41.0584,15258,0
+WEED.US,D,20240319,000000,41.06,41.06,39.5901,40.08,5415,0
+WEED.US,D,20240320,000000,39.75,40.0271,39.3788,39.3788,13154,0
+WEED.US,D,20240321,000000,39.3382,42.7672,38.5601,42.7672,9246,0
+WEED.US,D,20240322,000000,42.48,43.64,41.955,42.2251,13323,0
+WEED.US,D,20240325,000000,42.765,43.1,40.06,40.3291,9302,0
+WEED.US,D,20240326,000000,40.86,41.35,40.0601,41.1734,11148,0
+WEED.US,D,20240327,000000,41.4222,44.5184,40.9299,44.5184,14382,0
+WEED.US,D,20240328,000000,44,44.445,43.4101,43.7791,17836,0
+WEED.US,D,20240401,000000,43.13,44.9847,43.13,44.9847,17422,0
+WEED.US,D,20240402,000000,45.77,45.77,43.97,44.2776,17838,0
+WEED.US,D,20240403,000000,44.81,45.46,43.295,45.46,15553,0
+WEED.US,D,20240404,000000,46.02,47.2799,40.23,41.17,18005,0
+WEED.US,D,20240405,000000,42.16,43.55,41.584,43.55,12903,0
+WEED.US,D,20240408,000000,43.55,44.07,43.1684,43.6091,12734,0
+WEED.US,D,20240409,000000,43.61,43.61,40.11,43.2556,12074,0
+WEED.US,D,20240410,000000,41.97,43.07,41.97,42.4639,7939,0
+WEED.US,D,20240411,000000,41.22,42.1099,40.355,42.1099,9993,0
+WEED.US,D,20240412,000000,40,40,37.82,37.9501,9662,0
+WEED.US,D,20240415,000000,38.06,38.49,37.375,38.34,13348,0
+WEED.US,D,20240416,000000,38.03,38.2752,36.81,38.2752,11135,0
+WEED.US,D,20240417,000000,38.35,40.88,38.35,40.6941,11237,0
+WEED.US,D,20240418,000000,40.78,41.1699,39.6746,39.6746,6715,0
+WEED.US,D,20240419,000000,40.39,40.39,38.61,38.61,5372,0
+WEED.US,D,20240422,000000,38.73,38.73,36.97,36.97,8888,0
+WEED.US,D,20240423,000000,37.94,38.2,37.935,37.99,10470,0
+WEED.US,D,20240424,000000,37.4,38.6911,37.3401,38.6911,10573,0
+WEED.US,D,20240425,000000,39.08,39.08,36.535,36.6169,4525,0
+WEED.US,D,20240426,000000,36.69,38.0012,36.5,38.0012,20971,0
+WEED.US,D,20240429,000000,38.41,38.8612,36.665,38.8612,11547,0
+WEED.US,D,20240430,000000,38.23,48.78,38.23,48.4794,41935,0
+WEED.US,D,20240501,000000,49.58,49.58,41.495,41.77,27074,0
+WEED.US,D,20240502,000000,42.61,43.5,41.2,42.2151,7727,0
+WEED.US,D,20240503,000000,43.52,43.52,41.0993,41.9266,11149,0
+WEED.US,D,20240506,000000,42.13,42.285,41.1011,41.1011,8776,0
+WEED.US,D,20240507,000000,40.7,40.83,38.4561,38.4561,6147,0
+WEED.US,D,20240508,000000,38.28,39.27,37.72,38.9746,19953,0
+WEED.US,D,20240509,000000,39.68,40.51,39.58,40.51,9979,0
+WEED.US,D,20240510,000000,40.93,40.93,38.51,40.33,19846,0
+WEED.US,D,20240513,000000,41.02,41.1847,39.635,41.1847,2769,0
+WEED.US,D,20240514,000000,40.68,42.4566,40.5208,42.4566,4112,0
+WEED.US,D,20240515,000000,41.949,41.949,41.52,41.8518,5544,0
+WEED.US,D,20240516,000000,42.74,45.0492,42.7,43.2063,18471,0
+WEED.US,D,20240517,000000,43,43.81,41.5903,42.1683,9230,0
+WEED.US,D,20240520,000000,42.21,42.21,39.568,39.568,8845,0
+WEED.US,D,20240521,000000,39.2864,39.8707,38.71,39.8707,9042,0
+WEED.US,D,20240522,000000,39.12,39.4799,38.5486,38.5486,21000,0
+WEED.US,D,20240523,000000,38.355,38.355,35.8107,35.8107,6555,0
+WEED.US,D,20240524,000000,36.29,36.59,35.15,35.1756,11734,0
+WEED.US,D,20240528,000000,35.32,35.32,34.465,34.6472,5754,0
+WEED.US,D,20240529,000000,34.23,34.46,33.67,33.93,9900,0
+WEED.US,D,20240530,000000,33.32,34.91,33.32,34.3569,12779,0
+WEED.US,D,20240531,000000,34.26,34.7213,33.84,34.7213,18923,0
+WEED.US,D,20240603,000000,35.16,35.16,33.1,33.773,14632,0
+WEED.US,D,20240604,000000,33.94,34.2125,33.4,34.2125,9727,0
+WEED.US,D,20240605,000000,34.73,34.73,33.9,33.9515,18230,0
+WEED.US,D,20240606,000000,33.97,33.97,33.36,33.4281,3385,0
+WEED.US,D,20240607,000000,32.8,33.7166,32.8,33.7166,7490,0
+WEED.US,D,20240610,000000,34.03,34.06,33.7308,33.7308,2920,0
+WEED.US,D,20240611,000000,33.65,33.65,33.25,33.3879,8312,0
+WEED.US,D,20240612,000000,33.95,34.05,33.5119,33.5119,5196,0
+WEED.US,D,20240613,000000,32.75,32.75,31.9366,31.9366,950,0
+WEED.US,D,20240614,000000,31.75,31.75,30.5765,30.5765,8521,0
+WEED.US,D,20240617,000000,30.2,31.5415,30.2,31.5415,9324,0
+WEED.US,D,20240618,000000,31.2311,31.2311,31.2311,31.2311,3781,0
+WEED.US,D,20240620,000000,31.45,31.672,31.25,31.672,3844,0
+WEED.US,D,20240621,000000,30.84,31.648,30.84,31.648,7047,0
+WEED.US,D,20240624,000000,32.04,33.4487,32.04,33.4487,6653,0
+WEED.US,D,20240625,000000,33.73,33.73,32.5,32.665,6479,0
+WEED.US,D,20240626,000000,33.7216,33.7216,33.42,33.5124,4812,0
+WEED.US,D,20240627,000000,33.28,35.37,33.28,35.28,22054,0
+WEED.US,D,20240628,000000,35.21,35.21,31.5959,31.5959,12832,0
+WEED.US,D,20240701,000000,32.9,32.9,31.33,31.5081,10533,0
+WEED.US,D,20240702,000000,31.48,31.5,30.39,30.7926,13551,0
+WEED.US,D,20240703,000000,30.57,31.891,30.57,31.891,7967,0
+WEED.US,D,20240705,000000,32.11,32.23,31.27,31.3716,8222,0
+WEED.US,D,20240708,000000,31.51,31.908,31.51,31.908,2786,0
+WEED.US,D,20240709,000000,31.755,31.755,30.89,30.9587,5806,0
+WEED.US,D,20240710,000000,30.78,31.1688,30.78,31.0934,3895,0
+WEED.US,D,20240711,000000,32.42,32.9715,31.45,32.9715,11313,0
+WEED.US,D,20240712,000000,33.21,33.43,33.03,33.0925,10929,0
+WEED.US,D,20240715,000000,33.03,33.03,32.18,32.9657,8754,0
+WEED.US,D,20240716,000000,33.08,33.8777,33.08,33.8777,7417,0
+WEED.US,D,20240717,000000,34.035,35.26,34.035,34.1556,8125,0
+WEED.US,D,20240718,000000,34.161,34.161,34.161,34.161,7725,0
+WEED.US,D,20240719,000000,33.2693,33.28,32.8594,32.8594,4822,0
+WEED.US,D,20240722,000000,32.8594,34.06,32.8594,34.0598,13793,0
+WEED.US,D,20240723,000000,34.52,35.28,33.59,34.5361,7191,0
+WEED.US,D,20240724,000000,34.135,34.135,32.9919,32.9922,6820,0
+WEED.US,D,20240725,000000,32.7119,32.8283,32.3202,32.3202,7247,0
+WEED.US,D,20240726,000000,32.61,32.6294,32.44,32.6294,12188,0
+WEED.US,D,20240729,000000,33.1,33.33,32.5312,32.5312,12110,0
+WEED.US,D,20240730,000000,32.43,32.5251,32.43,32.5251,10588,0
+WEED.US,D,20240731,000000,32.5157,32.5157,32.5157,32.5157,7476,0
+WEED.US,D,20240801,000000,32.5,32.65,31.8756,31.8756,11869,0
+WEED.US,D,20240802,000000,31,31.53,30.188,30.188,15050,0
+WEED.US,D,20240805,000000,28.66,28.94,27.0802,27.0802,7737,0
+WEED.US,D,20240806,000000,27.77,30.005,27.77,29.8897,13312,0
+WEED.US,D,20240807,000000,30.48,30.48,28.5711,28.5711,5716,0
+WEED.US,D,20240808,000000,28.88,30.967,28.88,30.967,6829,0
+WEED.US,D,20240809,000000,30.78,30.78,30.08,30.4823,6983,0
+WEED.US,D,20240812,000000,30.66,30.66,29.6963,29.6963,6019,0
+WEED.US,D,20240813,000000,30.06,30.215,29.6842,29.6842,5797,0
+WEED.US,D,20240814,000000,29.69,30.3686,29.69,30.3686,5107,0
+WEED.US,D,20240815,000000,30.3285,30.3285,30.3285,30.3285,12012,0
+WEED.US,D,20240816,000000,30.73,30.8163,30.03,30.8163,12769,0
+WEED.US,D,20240819,000000,31.05,31.3049,30.8001,31.3049,1769,0
+WEED.US,D,20240820,000000,30.21,30.21,29.5816,29.5816,6296,0
+WEED.US,D,20240821,000000,29.7234,30.1447,29.7234,30.1447,1412,0
+WEED.US,D,20240822,000000,30.25,30.25,29.386,29.386,7803,0
+WEED.US,D,20240823,000000,29.9599,29.9599,29.7852,29.7852,11873,0
+WEED.US,D,20240826,000000,29.61,29.6696,29.3501,29.6696,4049,0
+WEED.US,D,20240827,000000,27.08,27.08,25.83,25.83,13522,0
+WEED.US,D,20240828,000000,26.8,26.8,25.8826,25.8826,1739,0
+WEED.US,D,20240829,000000,26.16,26.16,25.75,26.0373,7394,0
+WEED.US,D,20240830,000000,26.6018,26.83,26.6018,26.7728,7531,0
+WEED.US,D,20240903,000000,27.72,27.72,26.86,27.3907,2837,0
+WEED.US,D,20240904,000000,27.6125,27.6125,27.6125,27.6125,521,0
+WEED.US,D,20240905,000000,28.05,28.15,27.9325,27.9325,4079,0
+WEED.US,D,20240906,000000,27.96,27.96,27.0022,27.0022,6284,0
+WEED.US,D,20240909,000000,29.13,29.87,29.13,29.87,8499,0
+WEED.US,D,20240910,000000,30.37,30.37,29.0994,29.0994,6217,0
+WEED.US,D,20240911,000000,28.76,28.76,28.4811,28.4811,3601,0
+WEED.US,D,20240912,000000,28.7,28.73,28.25,28.25,8691,0
+WEED.US,D,20240913,000000,28.65,28.68,28.5129,28.6707,6358,0
+WEED.US,D,20240916,000000,28.5,29.8599,28.5,29.284,7756,0
+WEED.US,D,20240917,000000,29.28,29.3,29.28,29.3,1866,0
+WEED.US,D,20240918,000000,29.08,29.08,28.7541,28.7541,1912,0
+WEED.US,D,20240919,000000,28.9201,29.145,28.8748,28.8748,3149,0
+WEED.US,D,20240920,000000,28.95,28.95,28.4016,28.4016,882,0
+WEED.US,D,20240923,000000,29.04,29.5697,28.7526,29.5697,7204,0
+WEED.US,D,20240924,000000,30.35,30.75,30.2081,30.2081,4922,0
+WEED.US,D,20240925,000000,29.82,29.97,29.6275,29.6275,6278,0
+WEED.US,D,20240926,000000,29.75,29.99,29.75,29.8994,12493,0
+WEED.US,D,20240927,000000,30.3,30.41,29.807,29.807,5191,0
+WEED.US,D,20240930,000000,29.9406,30.27,29.9406,30.0659,5362,0
+WEED.US,D,20241001,000000,30.14,30.33,29.43,29.6948,3523,0
+WEED.US,D,20241002,000000,29.4001,29.69,29.4001,29.4658,3595,0
+WEED.US,D,20241003,000000,29.5038,29.8134,29.5038,29.8134,5839,0
+WEED.US,D,20241004,000000,30.05,30.05,29.7757,29.7757,5929,0
+WEED.US,D,20241007,000000,29.5,29.7228,29.205,29.205,4404,0
+WEED.US,D,20241008,000000,29.1414,29.41,29.1414,29.245,3429,0
+WEED.US,D,20241009,000000,29.21,29.21,28.95,29.1134,3697,0
+WEED.US,D,20241010,000000,29.47,29.47,29.081,29.081,2604,0
+WEED.US,D,20241011,000000,29.004,29.1277,29.004,29.1277,2883,0
+WEED.US,D,20241014,000000,29.7545,29.7545,29.7545,29.7545,5824,0
+WEED.US,D,20241015,000000,29.4602,29.4602,29.4602,29.4602,3308,0
+WEED.US,D,20241016,000000,29.55,29.616,29.55,29.616,3169,0
+WEED.US,D,20241017,000000,29.7,30.0708,29.7,30.0708,10484,0
+WEED.US,D,20241018,000000,30.2821,30.2821,30.2821,30.2821,3900,0
+WEED.US,D,20241021,000000,30.17,30.77,29.88,30.1394,4295,0
+WEED.US,D,20241022,000000,31.5,33.0834,31.5,33.0834,9349,0
+WEED.US,D,20241023,000000,32.76,33.3369,32.76,33.3369,8969,0
+WEED.US,D,20241024,000000,33.85,33.85,32.1367,32.1367,2462,0
+WEED.US,D,20241025,000000,32.3624,32.3835,32.3624,32.3835,3751,0
+WEED.US,D,20241028,000000,33.53,33.53,31.395,31.5653,5906,0
+WEED.US,D,20241029,000000,31.45,31.45,29.1587,29.1587,6686,0
+WEED.US,D,20241030,000000,29.41,29.775,28.885,28.885,1878,0
+WEED.US,D,20241031,000000,29.15,29.15,28.6785,28.6785,2386,0
+WEED.US,D,20241101,000000,29.3145,29.3145,29.1864,29.28,4418,0
+WEED.US,D,20241104,000000,30.34,30.8014,30.34,30.6985,10847,0
+WEED.US,D,20241105,000000,31.04,31.04,29.85,29.85,3944,0
+WEED.US,D,20241106,000000,27.71,27.71,20.72,21.2575,30824,0
+WEED.US,D,20241107,000000,20.9,22.65,20.9,22.399,15243,0
+WEED.US,D,20241108,000000,21.96,22.12,20.5988,20.8738,12218,0
+WEED.US,D,20241111,000000,19.75,20.67,17.205,17.205,16403,0
+WEED.US,D,20241112,000000,18.07,20.73,17.45,20.3104,16086,0
+WEED.US,D,20241113,000000,20.3951,21.51,19,21.37,14159,0
+WEED.US,D,20241114,000000,21.97,22.19,20.8963,20.9413,9706,0
+WEED.US,D,20241115,000000,21,21.47,20.61,21.356,5042,0
+WEED.US,D,20241118,000000,20.97,21.39,20.7132,20.7132,10420,0
+WEED.US,D,20241119,000000,20.32,20.57,20.01,20.1057,7354,0
+WEED.US,D,20241120,000000,20.27,20.58,20.14,20.4769,9326,0
+WEED.US,D,20241121,000000,19.63,20.33,19.25,19.6724,7711,0
+WEED.US,D,20241122,000000,18.87,19.172318,18.87,18.9454,6136,0
+WEED.US,D,20241125,000000,19.06,19.1374,18.7796,19.1374,4221,0
+WEED.US,D,20241126,000000,18.7753,19.68,18.77,19.6399,9583,0
+WEED.US,D,20241127,000000,19.57,19.8549,19.57,19.8549,4957,0
+WEED.US,D,20241129,000000,19.85,19.85,19.28,19.2956,2356,0
+WEED.US,D,20241202,000000,19.1,19.435,18.94,19.2834,5255,0
+WEED.US,D,20241203,000000,18.84,18.84,18.588,18.588,9101,0
+WEED.US,D,20241204,000000,18.5,18.602,17.811,17.8393,13357,0
+WEED.US,D,20241205,000000,18.22,18.57,17.75,17.9028,14031,0
+WEED.US,D,20241206,000000,18.13,18.98,17.75,17.81,12208,0
+WEED.US,D,20241209,000000,17.75,17.85,17.64,17.7855,10775,0
+WEED.US,D,20241210,000000,17.8054,17.8054,17.56,17.56,7535,0
+WEED.US,D,20241211,000000,17.25,17.25,16.6026,16.6026,9504,0
+WEED.US,D,20241212,000000,16.5,16.5,15.705,15.8301,20125,0
+WEED.US,D,20241213,000000,15.5107,16.1794,15.5107,16.1794,13083,0
+WEED.US,D,20241216,000000,16.18,16.18,15.3803,15.4551,3994,0
+WEED.US,D,20241217,000000,15.252,16.18,15,16.18,7795,0
+WEED.US,D,20241218,000000,16.3493,16.51,15.71,15.785,6025,0
+WEED.US,D,20241219,000000,15.99,16.06,15.48,15.5315,3843,0
+WEED.US,D,20241220,000000,16.02,16.02,15.7,15.7,10880,0
+WEED.US,D,20241223,000000,16.11,16.11,15.53,15.7605,41553,0
+WEED.US,D,20241224,000000,15.76,15.97,15.5608,15.8078,25069,0
+WEED.US,D,20241226,000000,15.84,16.01,15.6852,15.6852,35581,0
+WEED.US,D,20241227,000000,15.5,15.5,15.48,15.48,880,0
+WEED.US,D,20241230,000000,15.37,15.54,15.1,15.47,29625,0
+WEED.US,D,20241231,000000,15.47,16.77,15.4501,16.62,18500,0
+WEED.US,D,20250102,000000,16.65,17.51,16.65,17.2311,12692,0
+WEED.US,D,20250103,000000,17.21,17.32,17.0566,17.32,7950,0
+WEED.US,D,20250106,000000,17.13,17.15,16.8185,16.819,8939,0
+WEED.US,D,20250107,000000,16.8968,16.8968,16.648,16.648,5883,0
+WEED.US,D,20250108,000000,15.82,15.86,15.68,15.86,6199,0
+WEED.US,D,20250110,000000,15.52,15.61,15.2,15.2405,14709,0
+WEED.US,D,20250113,000000,14.82,15.3852,14.7868,15.3852,4065,0
+WEED.US,D,20250114,000000,14.88,15.0816,14.7201,14.8011,11588,0
+WEED.US,D,20250115,000000,14.7952,14.81,14.6456,14.7044,6814,0
+WEED.US,D,20250116,000000,14.7,14.822,14.7,14.822,11213,0
+WEED.US,D,20250117,000000,15.0835,15.4063,15.0835,15.4063,10594,0
+WEED.US,D,20250121,000000,15.54,15.79,15.355,15.3596,3012,0
+WEED.US,D,20250122,000000,15.1997,15.24,14.8058,14.8058,133950,0
+WEED.US,D,20250123,000000,14.7178,14.7178,14.5,14.5,2550,0
+WEED.US,D,20250124,000000,14.43,15.05,14.42,14.879,17837,0
+WEED.US,D,20250127,000000,14.87,14.87,14.42,14.5444,7071,0
+WEED.US,D,20250128,000000,14.51,14.64,14.2379,14.2379,144495,0
+WEED.US,D,20250129,000000,14.6,14.6191,14.14,14.14,11159,0
+WEED.US,D,20250130,000000,14.7557,14.7557,14.7042,14.7042,12222,0
+WEED.US,D,20250131,000000,14.209,14.3932,14.209,14.3932,3895,0
+WEED.US,D,20250203,000000,14.1265,14.3798,13.91,14.3798,3967,0
+WEED.US,D,20250204,000000,14.66,15.19,14.53,15.15,21355,0
+WEED.US,D,20250205,000000,15.78,16.11,15.6801,16.0034,18979,0
+WEED.US,D,20250206,000000,16.0817,16.09,15.8951,15.8951,17326,0
+WEED.US,D,20250207,000000,15.8403,16.0797,15.4943,15.4943,13824,0
+WEED.US,D,20250210,000000,15.18,15.45,14.83,15.2149,2492,0
+WEED.US,D,20250211,000000,15.0495,15.0495,14.6649,14.6649,4747,0
+WEED.US,D,20250212,000000,14.796,14.796,14.6888,14.69,6742,0
+WEED.US,D,20250213,000000,14.8728,15.16,14.77,15.1291,7310,0
+WEED.US,D,20250218,000000,14.4108,14.85,14.0184,14.0184,3384,0
+WEED.US,D,20250219,000000,13.5,14.0811,13.5,14.0811,7041,0
+WEED.US,D,20250220,000000,13.9606,14.3065,13.9339,14.3065,4531,0
+WEED.US,D,20250221,000000,14.15,14.2943,14.09,14.2943,7132,0
+WEED.US,D,20250224,000000,14.13,14.13,13.9717,13.9717,2899,0
+WEED.US,D,20250225,000000,13.9,14.03,13.5863,13.5863,1694,0
+WEED.US,D,20250227,000000,13.72,14.0652,13.72,14.0652,6372,0
+WEED.US,D,20250228,000000,13.8,13.8,13.6421,13.6421,2138,0
+WEED.US,D,20250303,000000,13.51,13.6301,13.145,13.3592,16852,0
+WEED.US,D,20250304,000000,13.0532,13.2,12.2391,12.2391,22238,0
+WEED.US,D,20250305,000000,12.3533,13.3922,12.15,13.3922,4893,0
+WEED.US,D,20250306,000000,13.04,13.12,12.6589,12.6589,1448,0
+WEED.US,D,20250310,000000,12.21,12.53,12.1489,12.2027,4374,0
+WEED.US,D,20250311,000000,12.2708,12.2708,12,12.2086,3560,0
+WEED.US,D,20250313,000000,12.2899,12.55,11.5509,11.5509,3230,0
+WEED.US,D,20250314,000000,11.64,11.8801,11.64,11.823,1359,0
+WEED.US,D,20250317,000000,11.9026,12.0389,11.9026,12.0389,2179,0
+WEED.US,D,20250318,000000,11.8,11.8203,11.8,11.8203,463,0
+WEED.US,D,20250319,000000,11.82,11.8639,11.82,11.8639,492,0
+WEED.US,D,20250320,000000,11.7036,11.7036,11.5248,11.5248,758,0
+WEED.US,D,20250321,000000,11.325,11.325,11.26,11.2908,2168,0
+WEED.US,D,20250324,000000,11.28,11.386,11.2232,11.2232,1287,0
+WEED.US,D,20250325,000000,10.98,11.0255,10.93,11.0255,1683,0
+WEED.US,D,20250326,000000,10.855,10.855,10.35,10.7539,2819,0
+WEED.US,D,20250327,000000,11.43,11.44,11.21,11.2799,2890,0
+WEED.US,D,20250328,000000,11.24,11.24,11.2019,11.2019,2494,0
+WEED.US,D,20250401,000000,11.23,11.23,10.9607,10.9607,5137,0
+WEED.US,D,20250402,000000,10.87,10.87,10.73,10.862,2482,0
+WEED.US,D,20250403,000000,10.16,10.33,9.9914,9.9914,3372,0
+WEED.US,D,20250404,000000,9.42,9.79,9.1199,9.4107,14891,0
+WEED.US,D,20250407,000000,9.38,9.64,8.79,9.2584,6554,0
+WEED.US,D,20250408,000000,9.5,9.665,9.17,9.1748,7830,0
+WEED.US,D,20250409,000000,9.3,9.9196,9.25,9.54,5810,0
+WEED.US,D,20250410,000000,9.57,9.57,9.342,9.342,3153,0
+WEED.US,D,20250411,000000,9.41,9.59,9.1916,9.537,5902,0
+WEED.US,D,20250414,000000,9.5102,9.57,9.46,9.57,13494,0
+WEED.US,D,20250415,000000,9.6911,9.6911,9.62,9.6739,8046,0
+WEED.US,D,20250416,000000,9.75,10.0455,9.75,10.0455,7466,0
+WEED.US,D,20250417,000000,10.65,11.09,10.61,11.09,14994,0
+WEED.US,D,20250421,000000,10.12,11.09,10.12,10.1727,5676,0
+WEED.US,D,20250422,000000,10.4,10.5138,10.34,10.5138,5228,0
+WEED.US,D,20250423,000000,10.53,10.6499,10.53,10.5515,4473,0
+WEED.US,D,20250424,000000,11.22,12.6105,11.22,12.3355,19412,0
+WEED.US,D,20250425,000000,12.18,13.26,12.12,12.19,27655,0
+WEED.US,D,20250428,000000,12.165,12.29,11.02,11.436,16230,0
+WEED.US,D,20250429,000000,11.48,12.93,11.48,12.033,34062,0
+WEED.US,D,20250430,000000,11.55,14.45,11.44,13.52,32932,0
+WEED.US,D,20250501,000000,13.2,13.95,12.7066,12.7066,18041,0
+WEED.US,D,20250502,000000,12.77,12.81,12.68,12.7937,4713,0
+WEED.US,D,20250505,000000,12.52,13.11,12.52,12.8452,16676,0
+WEED.US,D,20250506,000000,12.15,12.26,12.09,12.22,15576,0
+WEED.US,D,20250507,000000,12.22,12.37,11.71,11.71,10869,0
+WEED.US,D,20250508,000000,11.735,11.9202,11.735,11.9202,8158,0
+WEED.US,D,20250509,000000,11.58,11.7,11.1699,11.25,21750,0
+WEED.US,D,20250512,000000,11.18,11.2,10.9727,10.9727,11770,0
+WEED.US,D,20250513,000000,11.17,11.39,10.96,11.243,21049,0
+WEED.US,D,20250514,000000,11.3501,11.41,11.2856,11.2856,14909,0
+WEED.US,D,20250515,000000,11.37,11.99,11.11,11.7805,21254,0
+WEED.US,D,20250516,000000,11.47,12.04,11.09,11.12,27346,0
+WEED.US,D,20250519,000000,11.2,11.23,11.17,11.17,22789,0
+WEED.US,D,20250520,000000,11.21,11.56,11.2,11.3199,11949,0
+WEED.US,D,20250521,000000,11.21,11.22,10.9439,10.9439,16523,0
+WEED.US,D,20250522,000000,10.94,11.0699,10.8997,10.8997,15870,0
+WEED.US,D,20250523,000000,10.81,10.8176,10.67,10.8176,12962,0
+WEED.US,D,20250527,000000,10.7687,10.7687,10.29,10.5158,13153,0
+WEED.US,D,20250528,000000,10.6275,10.7,10.52,10.5939,10588,0
+WEED.US,D,20250529,000000,10.565,10.6991,10.5,10.6991,17153,0
+WEED.US,D,20250530,000000,10.59,10.655,10.35,10.4163,5459,0
+WEED.US,D,20250602,000000,10.2,10.55,10.17,10.3715,8325,0
+WEED.US,D,20250603,000000,10.49,10.49,10.27,10.27,9427,0
+WEED.US,D,20250604,000000,10.33,10.41,10.1779,10.1779,7924,0
+WEED.US,D,20250605,000000,10.08,10.1601,10.03,10.03,12150,0
+WEED.US,D,20250606,000000,10.05,10.21,9.9629,10.0939,10867,0
+WEED.US,D,20250609,000000,9.95,10.02,9.8,9.8,16758,0
+WEED.US,D,20250610,000000,9.84,9.84,9.59,9.59,7938,0
+WEED.US,D,20250611,000000,9.5822,9.7593,9.5822,9.6739,9047,0
+WEED.US,D,20250612,000000,9.675,9.9964,9.56,9.9964,12778,0
+WEED.US,D,20250613,000000,9.81,9.81,9.4,9.4,10439,0
+WEED.US,D,20250616,000000,9.67,9.78,9.526,9.526,5264,0
+WEED.US,D,20250617,000000,9.5,9.525,9.37,9.37,14193,0
+WEED.US,D,20250618,000000,9.4474,9.6,9.3201,9.5111,5873,0
+WEED.US,D,20250620,000000,9.23,9.23,9.0968,9.0968,6419,0
+WEED.US,D,20250623,000000,9.0056,9.0888,8.9608,8.97,12454,0
+WEED.US,D,20250624,000000,9.01,9.1171,9.01,9.1171,8357,0
+WEED.US,D,20250625,000000,9.3751,9.89,9.3751,9.6568,21495,0
+WEED.US,D,20250626,000000,9.8,9.8,9.7,9.7,15016,0
+WEED.US,D,20250627,000000,9.56,9.5802,9.3836,9.3836,16170,0
+WEED.US,D,20250630,000000,9.43,10.08,9.42,10.07,20934,0
+WEED.US,D,20250701,000000,9.96,10.19,9.78,10.0876,15492,0
+WEED.US,D,20250702,000000,10.05,10.21,10.01,10.12,12264,0
+WEED.US,D,20250703,000000,10.05,10.29,10.035,10.0618,20367,0
+WEED.US,D,20250707,000000,10.01,10.17,9.93,10,13379,0
+WEED.US,D,20250708,000000,10.09,11.2482,10.09,10.7667,40302,0
+WEED.US,D,20250709,000000,10.9822,11.4997,10.9822,11.2551,21837,0
+WEED.US,D,20250710,000000,11.34,13.3,11.32,12.75,113274,0
+WEED.US,D,20250711,000000,12.1,13.04,12.0635,12.5967,24256,0
+WEED.US,D,20250714,000000,12.37,12.6501,11.98,12.1235,50623,0
+WEED.US,D,20250715,000000,11.86,12.0199,11.03,11.03,23984,0
+WEED.US,D,20250716,000000,10.88,11.1804,10.74,10.8,34514,0
+WEED.US,D,20250717,000000,10.92,11.13,10.75,10.76,32687,0
+WEED.US,D,20250718,000000,10.78,11.0287,10.68,10.8194,18200,0
+WEED.US,D,20250721,000000,10.6,12,10.6,12,57518,0
+WEED.US,D,20250722,000000,12.01,12.14,11.51,11.6501,33706,0
+WEED.US,D,20250723,000000,11.77,12.0184,11.71,11.71,15997,0
+WEED.US,D,20250724,000000,11.6186,11.97,11.48,11.97,17093,0
+WEED.US,D,20250725,000000,11.97,13.045,11.9699,12.9894,54857,0
+WEED.US,D,20250728,000000,13.14,13.64,13.14,13.3363,43593,0
+WEED.US,D,20250729,000000,13.31,13.68,12.4256,12.4256,31688,0
+WEED.US,D,20250730,000000,12.41,12.7836,12.2862,12.4061,22067,0
+WEED.US,D,20250731,000000,12.57,12.85,11.93,11.93,17946,0
+WEED.US,D,20250801,000000,12.27,13.325,11.79,12.91,60718,0
+WEED.US,D,20250804,000000,12.97,14.5099,12.97,14.23,147032,0
+WEED.US,D,20250805,000000,14.05,15.315,14,15.3,39899,0
+WEED.US,D,20250806,000000,15.215,15.215,14.2591,14.2591,23823,0
+WEED.US,D,20250807,000000,14.15,14.7,13.61,14.7,34790,0
+WEED.US,D,20250808,000000,14.86,16.33,14.86,16.0794,52536,0
+WEED.US,D,20250811,000000,17,21.5,16.99,20.811,218617,0
+WEED.US,D,20250812,000000,21.775,22,19.42,20.178,69208,0
+WEED.US,D,20250813,000000,20.2,23,20.18,22.85,62089,0
+WEED.US,D,20250814,000000,22.65,23.4,21.75,21.84,94352,0
+WEED.US,D,20250815,000000,22.28,22.7,19.65,19.79,98817,0
+WEED.US,D,20250818,000000,20,21.4,19.75,21.25,71378,0
+WEED.US,D,20250819,000000,21.38,21.5044,19.135,19.31,46738,0
+WEED.US,D,20250820,000000,19.45,20.5,18.5709,20.32,57896,0
+WEED.US,D,20250821,000000,20.2,22.28,19.99,22.28,75033,0
+WEED.US,D,20250822,000000,22.25,22.63,21.31,21.72,64833,0
+WEED.US,D,20250825,000000,21.72,22.9,21.72,22.75,49906,0
+WEED.US,D,20250826,000000,23.0986,24,22.25,23.79,40952,0
+WEED.US,D,20250827,000000,24.2,24.23,22.95,23.82,47600,0
+WEED.US,D,20250828,000000,24,26.145,23.8725,24.35,73256,0
+WEED.US,D,20250829,000000,24.6559,24.8,22.55,23.74,69867,0
+WEED.US,D,20250902,000000,22.95,23.78,21.65,22.0859,74692,0
+WEED.US,D,20250903,000000,22.09,22.09,20.02,20.0205,74893,0
+WEED.US,D,20250904,000000,20.3,20.73,19.25,19.85,40258,0
+WEED.US,D,20250905,000000,20,21.05,19.95,20.58,40740,0
+WEED.US,D,20250908,000000,20.8,21.11,20.45,20.45,25209,0
+WEED.US,D,20250909,000000,20.7,22.44,20.7,21.55,54978,0
+WEED.US,D,20250910,000000,21.645,21.9,20.0811,20.0811,21197,0
+WEED.US,D,20250911,000000,19.89,20.2101,18.55,18.55,50746,0
+WEED.US,D,20250912,000000,18.51,18.9,17.83,17.83,25215,0
+WEED.US,D,20250915,000000,18.0425,18.3685,17.43,17.43,23113,0
+WEED.US,D,20250916,000000,17.7,18.605,17.61,18.41,48197,0
+WEED.US,D,20250917,000000,18.7,18.7,18.1,18.4,30058,0
+WEED.US,D,20250918,000000,18.4,19.4,18.0301,19.23,33645,0
+WEED.US,D,20250919,000000,19.14,19.3,18.2627,19.02,43906,0
+WEED.US,D,20250922,000000,19,19.3,18.4501,18.59,47471,0
+WEED.US,D,20250923,000000,18.5,19.8,18.45,18.78,41694,0
+WEED.US,D,20250924,000000,18.745,19.85,18.61,19.62,37571,0
+WEED.US,D,20250925,000000,19.3,19.43,18.4,18.52,13566,0
+WEED.US,D,20250926,000000,18.35,18.35,17.748,17.79,6374,0
+WEED.US,D,20250929,000000,20.96,22.47,19.95,22.47,102249,0
+WEED.US,D,20250930,000000,22.225,22.225,20.45,20.7,41279,0
+WEED.US,D,20251001,000000,20.39,21.6,20.29,21.48,29205,0
+WEED.US,D,20251002,000000,21.35,22.6,20.95,22.57,25509,0
+WEED.US,D,20251003,000000,22.6386,23.4,21.8239,22.02,26869,0
+WEED.US,D,20251006,000000,22.0093,23.3,21.59,23.12,46834,0
+WEED.US,D,20251007,000000,23.3,24.1,22.515,23.22,27779,0
+WEED.US,D,20251008,000000,23.2085,23.515,22.83,23.02,31632,0
+WEED.US,D,20251009,000000,23.2,23.9,22.75,23,28489,0
+WEED.US,D,20251010,000000,23.1,23.1,20.67,20.8006,27669,0
+WEED.US,D,20251013,000000,21.2399,21.93,21,21.93,33519,0
+WEED.US,D,20251014,000000,21.56,22.2444,21.05,21.74,67555,0
+WEED.US,D,20251015,000000,22,23.9,21.17,23.45,40950,0
+WEED.US,D,20251016,000000,22.7706,23.9,21.55,21.69,36255,0
+WEED.US,D,20251017,000000,21.35,21.45,20.25,20.35,16555,0
+WEED.US,D,20251020,000000,20.59,21.025,20.5,20.94,22652,0
+WEED.US,D,20251021,000000,20.75,21,19.85,19.966,15321,0
+WEED.US,D,20251022,000000,19.7785,20.1,18.65,18.83,11885,0
+WEED.US,D,20251023,000000,19,20.4,18.92,19.87,26702,0
+WEED.US,D,20251024,000000,19.85,20.4,19.65,20.0415,17189,0
+WEED.US,D,20251027,000000,20.09,20.09,19.55,19.609,12063,0
+WEED.US,D,20251028,000000,19.45,19.6,18.88,19.2,18682,0
+WEED.US,D,20251029,000000,18.9,19.5,18.7925,19.2365,18815,0
+WEED.US,D,20251030,000000,19.15,19.15,18.31,18.478,10701,0
+WEED.US,D,20251031,000000,18.6,19.0523,18.35,19.0523,9466,0
+WEED.US,D,20251103,000000,19.2,19.4,18.65,18.8,15225,0
+WEED.US,D,20251104,000000,18.25,18.4,17.72,17.8651,10093,0
+WEED.US,D,20251105,000000,18.03,18.45,18.01,18.4,17943,0
+WEED.US,D,20251106,000000,17.97,18.39,16.8,16.8,66300,0
+WEED.US,D,20251107,000000,16.8,17.96,16.26,17.96,18873,0
+WEED.US,D,20251110,000000,18.1558,19.83,18.1399,19.71,31564,0
+WEED.US,D,20251111,000000,19.4199,19.435,18.85,19.0239,10718,0
+WEED.US,D,20251112,000000,18.7504,19.11,18.57,18.57,6256,0
+WEED.US,D,20251113,000000,18.5501,18.5501,17.3836,17.3836,4469,0
+WEED.US,D,20251114,000000,16.5752,16.59,14.95,14.95,26434,0
+WEED.US,D,20251117,000000,14.73,15.125,13.79,14.0444,18924,0
+WEED.US,D,20251118,000000,13.75,14,13.49,13.5697,145345,0
+WEED.US,D,20251119,000000,13.61,14.1,12.73,12.8594,19626,0
+WEED.US,D,20251120,000000,13.2999,13.45,12.89,12.89,53986,0
+WEED.US,D,20251121,000000,12.952,14.39,12.712,14.39,204219,0
+WEED.US,D,20251124,000000,14.3,15.365,13.84,14.45,35195,0
+WEED.US,D,20251125,000000,14.25,14.35,13.87,14.21,17613,0
+WEED.US,D,20251126,000000,14.3,14.8,14.3,14.57,20023,0
+WEED.US,D,20251128,000000,14.8179,14.8179,14.65,14.65,10057,0
+WEED.US,D,20251201,000000,14.35,16.5,14.35,16.5,50105,0
+WEED.US,D,20251202,000000,16.25,16.6,15.55,15.6382,29381,0
+WEED.US,D,20251203,000000,15.55,16.39,15.45,15.67,37878,0
+WEED.US,D,20251204,000000,15.68,16.9138,15.49,16.9138,27263,0
+WEED.US,D,20251205,000000,16.82,17.3,16.7,16.75,6402,0
+WEED.US,D,20251208,000000,16.55,16.9,15.55,15.65,5161,0
+WEED.US,D,20251209,000000,15.8,16.4,15.45,16.37,8462,0
+WEED.US,D,20251210,000000,16.3,16.3,15.805,15.805,6103,0
+WEED.US,D,20251211,000000,16.1,16.32,15.85,16.27,46641,0
+WEED.US,D,20251212,000000,21.15,25.66,20.11,25.325,229175,0
+WEED.US,D,20251215,000000,27.1,27.1,23.1,23.42,178947,0
+WEED.US,D,20251216,000000,23.58,28.7,23.15,28.04,199558,0
+WEED.US,D,20251217,000000,29.375,30.55,28.66,29.21,242254,0
+WEED.US,D,20251218,000000,30.26,31.047,21.26,21.37,394402,0
+WEED.US,D,20251219,000000,22.4001,23.5299,21.15,21.41,112276,0
+WEED.US,D,20251222,000000,21.45,21.45,19.19,19.19,131760,0
+WEED.US,D,20251223,000000,19.35,20.5,18.3,19.94,100797,0
+WEED.US,D,20251224,000000,19.9725,20.3,19.73,20.3,22110,0
+WEED.US,D,20251226,000000,20.3,20.4238,20.15,20.2799,39409,0
+WEED.US,D,20251229,000000,19.9501,20.22,19.15,19.155,30952,0
+WEED.US,D,20251230,000000,19.4,20.8502,19.23,20.23,46388,0
+WEED.US,D,20251231,000000,19.95,20.92,19.6901,19.8435,35849,0
+WEED.US,D,20260102,000000,19.9476,20.7,19.9476,20.3411,23559,0
+WEED.US,D,20260105,000000,20.45,20.56,19.25,19.48,41633,0
+WEED.US,D,20260106,000000,19.5,19.6,19.11,19.35,22551,0
+WEED.US,D,20260107,000000,19.5,19.82,19.15,19.55,22230,0
+WEED.US,D,20260108,000000,19.5,20.42,19.5,20.365,49048,0
+WEED.US,D,20260109,000000,20.45,20.77,19.65,20.16,20331,0
+WEED.US,D,20260112,000000,20,21.85,19.91,21.46,19891,0
+WEED.US,D,20260113,000000,21.69,21.77,20.75,20.92,13206,0
+WEED.US,D,20260114,000000,20.55,21.32,20.55,21.2,18901,0
+WEED.US,D,20260115,000000,21.05,21.66,21,21.0998,14154,0
+WEED.US,D,20260116,000000,21.1174,21.1174,20.3963,20.4492,35497,0
+WEED.US,D,20260120,000000,19.85,20.01,19.35,19.38,32012,0
+WEED.US,D,20260121,000000,19.5062,19.74,18.89,19.12,117834,0
+WEED.US,D,20260122,000000,19.39,20.08,19.35,19.76,37276,0
+WEED.US,D,20260123,000000,19.95,20.5,19.75,20.5,53642,0
+WEED.US,D,20260126,000000,20.25,20.3156,19.42,19.47,9708,0
+WEED.US,D,20260127,000000,19.35,19.35,18.64,18.68,37582,0
+WEED.US,D,20260128,000000,18.5802,19,17.805,17.88,96675,0
+WEED.US,D,20260129,000000,17.865,17.865,16.778,17.07,57555,0
+WEED.US,D,20260130,000000,17.3,17.7,16.91,16.97,35233,0
+WEED.US,D,20260202,000000,16.8345,17.12,16.46,16.85,13302,0
+WEED.US,D,20260203,000000,17.02,17.3,16.54,17.29,24443,0
+WEED.US,D,20260204,000000,17.0574,18.1,16.715,18.1,21019,0
+WEED.US,D,20260205,000000,17.6547,17.9,16.87,16.87,23249,0
+WEED.US,D,20260206,000000,16.82,17.78,16.77,17.61,28278,0
+WEED.US,D,20260209,000000,17.5,18.01,17.44,17.6699,20548,0
+WEED.US,D,20260210,000000,17.68,18.2,17.25,17.25,11056,0
+WEED.US,D,20260211,000000,17.3916,17.5,16.95,16.95,16758,0
+WEED.US,D,20260212,000000,16.95,16.99,16.45,16.58,4645,0
+WEED.US,D,20260213,000000,16.61,16.9003,16.38,16.9003,2357,0
+WEED.US,D,20260217,000000,16.6199,16.82,16.5724,16.6274,12656,0
+WEED.US,D,20260218,000000,16.69,16.69,16.4593,16.4593,8931,0
diff --git a/daily/us/nyse etfs/2/wtre.us.txt b/daily/us/nyse etfs/2/wtre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6d34f7a45f81f9c4fcb7a3b0c48f1042498a600
--- /dev/null
+++ b/daily/us/nyse etfs/2/wtre.us.txt	
@@ -0,0 +1,4697 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTRE.US,D,20070605,000000,28.0109,28.0109,27.9803,28.0069,16928.796869363,0
+WTRE.US,D,20070606,000000,27.9526,27.9566,27.8686,27.8746,74035.919092115,0
+WTRE.US,D,20070607,000000,27.4415,27.4959,27.1727,27.227,72740.007248584,0
+WTRE.US,D,20070608,000000,27.1431,27.1984,26.9048,27.1984,46880.445543393,0
+WTRE.US,D,20070611,000000,27.1727,27.1786,26.9858,27.1431,43719.068095278,0
+WTRE.US,D,20070612,000000,27.0076,27.1273,26.8771,26.8771,50412.083518232,0
+WTRE.US,D,20070613,000000,26.7971,27.0076,26.721,26.9335,79064.78542638,0
+WTRE.US,D,20070614,000000,26.8207,26.9463,26.8207,26.9088,68086.459644958,0
+WTRE.US,D,20070615,000000,27.0649,27.1727,27.0432,27.1025,50971.52087145,0
+WTRE.US,D,20070618,000000,27.1213,27.1213,26.8771,27.0076,58040.866665828,0
+WTRE.US,D,20070619,000000,27.0649,27.1984,27.0481,27.1677,48551.676117565,0
+WTRE.US,D,20070620,000000,27.4079,27.4079,27.1727,27.1727,35161.598708524,0
+WTRE.US,D,20070621,000000,27.1381,27.4673,27.1213,27.232,91344.081255252,0
+WTRE.US,D,20070622,000000,27.0739,27.3615,27.0136,27.0392,42786.335292986,0
+WTRE.US,D,20070625,000000,26.8771,26.8771,26.4264,26.5311,284633.22753498,0
+WTRE.US,D,20070626,000000,26.7971,26.7971,26.5469,26.5469,87435.101268207,0
+WTRE.US,D,20070627,000000,26.3414,26.5767,26.2217,26.5767,43347.795927772,0
+WTRE.US,D,20070628,000000,26.7437,26.8267,26.6874,26.7516,78878.643522235,0
+WTRE.US,D,20070629,000000,26.8237,26.8237,26.7486,26.7486,24368.403190463,0
+WTRE.US,D,20070702,000000,26.8771,27.0392,26.8534,27.0392,45764.605759306,0
+WTRE.US,D,20070703,000000,27.0392,27.0917,27.0136,27.0917,14698.128941973,0
+WTRE.US,D,20070705,000000,27.1213,27.1431,27.0224,27.0224,20461.446484985,0
+WTRE.US,D,20070706,000000,27.2804,27.3081,27.2211,27.227,16556.513061073,0
+WTRE.US,D,20070709,000000,27.3615,27.3714,27.2538,27.2804,35161.598708524,0
+WTRE.US,D,20070710,000000,27.1431,27.1431,27.0392,27.0392,37577.396899275,0
+WTRE.US,D,20070711,000000,26.9858,27.1213,26.9858,27.0917,22142.79346699,0
+WTRE.US,D,20070712,000000,27.0323,27.227,27.0323,27.227,55063.607840291,0
+WTRE.US,D,20070713,000000,27.3714,27.3714,27.2804,27.3358,54318.028582927,0
+WTRE.US,D,20070716,000000,27.3358,27.3891,27.3358,27.3615,32184.339882987,0
+WTRE.US,D,20070717,000000,27.2804,27.318,27.1499,27.2804,70129.97402742,0
+WTRE.US,D,20070718,000000,27.2804,27.2804,27.0917,27.227,32372.505068699,0
+WTRE.US,D,20070719,000000,27.3615,27.3615,27.1984,27.3081,30137.790578175,0
+WTRE.US,D,20070720,000000,27.404,27.574,27.0917,27.4564,103618.3188802,0
+WTRE.US,D,20070723,000000,27.4149,27.4564,27.3763,27.4297,30509.062745682,0
+WTRE.US,D,20070724,000000,27.4257,27.4564,27.1845,27.232,32927.895858784,0
+WTRE.US,D,20070725,000000,27.3615,27.3615,26.8771,27.1727,19716.878868405,0
+WTRE.US,D,20070726,000000,26.5272,27.1727,26.0181,26.3414,84457.84244267,0
+WTRE.US,D,20070727,000000,26.0734,26.0972,25.6653,25.9371,181937.52504923,0
+WTRE.US,D,20070730,000000,26.0181,26.0734,25.9133,26.0734,20092.197599045,0
+WTRE.US,D,20070731,000000,26.3414,26.368,26.0734,26.1783,24929.863825249,0
+WTRE.US,D,20070801,000000,25.7996,25.8116,25.4043,25.7492,59157.718090697,0
+WTRE.US,D,20070802,000000,25.6959,25.857,25.5219,25.8452,46322.019830959,0
+WTRE.US,D,20070803,000000,25.7206,25.7996,25.1838,25.1838,92458.909398555,0
+WTRE.US,D,20070806,000000,25.0751,25.4369,24.1895,25.3707,63066.698077743,0
+WTRE.US,D,20070807,000000,25.424,25.5881,25.2649,25.5338,34047.782206005,0
+WTRE.US,D,20070808,000000,25.7996,26.1516,25.6129,26.0043,90040.076285453,0
+WTRE.US,D,20070809,000000,25.9094,26.0734,25.7838,25.7838,25673.419801045,0
+WTRE.US,D,20070810,000000,25.2352,25.5763,25.1888,25.5604,37768.597007338,0
+WTRE.US,D,20070813,000000,25.5604,25.777,25.3499,25.3983,59342.848354059,0
+WTRE.US,D,20070814,000000,25.3983,25.3983,25.0485,25.0485,19532.760245826,0
+WTRE.US,D,20070815,000000,24.5393,24.651,24.1895,24.2408,35904.143043537,0
+WTRE.US,D,20070816,000000,23.7308,23.8949,23.0428,23.5983,83717.321389223,0
+WTRE.US,D,20070817,000000,23.3304,24.1449,23.2483,23.9908,30882.358194756,0
+WTRE.US,D,20070820,000000,24.138,24.2092,23.8661,24.1093,52646.798008755,0
+WTRE.US,D,20070821,000000,24.2161,24.398,24.1765,24.3308,109570.81324971,0
+WTRE.US,D,20070822,000000,24.8626,26.0734,24.8626,25.1838,122968.98378502,0
+WTRE.US,D,20070823,000000,25.777,25.7968,25.3281,25.5338,71622.14418293,0
+WTRE.US,D,20070824,000000,25.5604,26.0181,25.5268,26.0102,69389.452973973,0
+WTRE.US,D,20070827,000000,26.1249,26.1249,25.9905,26.0498,31441.795547974,0
+WTRE.US,D,20070828,000000,25.9569,25.9569,25.5604,25.6129,29764.495129103,0
+WTRE.US,D,20070829,000000,25.4527,26.1516,25.43,25.8768,98037.096678206,0
+WTRE.US,D,20070830,000000,25.5881,25.7908,25.5436,25.6623,21203.990819998,0
+WTRE.US,D,20070831,000000,26.1783,26.2524,25.9845,26.2217,47628.048082324,0
+WTRE.US,D,20070904,000000,26.3354,26.717,26.3354,26.717,45764.605759306,0
+WTRE.US,D,20070905,000000,26.3552,26.3612,26.0972,26.2583,56184.505828294,0
+WTRE.US,D,20070906,000000,26.368,26.4719,26.2524,26.4194,22515.07727528,0
+WTRE.US,D,20070907,000000,26.2119,26.2119,25.8333,26.0221,27906.111010002,0
+WTRE.US,D,20070910,000000,26.1249,26.1249,25.7908,25.9905,27715.922542723,0
+WTRE.US,D,20070911,000000,26.117,26.3354,26.117,26.3127,57298.322330814,0
+WTRE.US,D,20070912,000000,26.4521,26.7684,26.4521,26.717,17669.31792281,0
+WTRE.US,D,20070913,000000,26.8732,27.0481,26.8732,26.974,58040.866665828,0
+WTRE.US,D,20070914,000000,26.9592,27.1381,26.9592,27.0798,30328.990686238,0
+WTRE.US,D,20070917,000000,26.6844,26.6844,26.3444,26.4194,132083.86724342,0
+WTRE.US,D,20070918,000000,26.2791,27.0136,26.2791,27.0136,44090.340262785,0
+WTRE.US,D,20070919,000000,27.6284,27.7183,27.4999,27.6452,51717.100128814,0
+WTRE.US,D,20070920,000000,27.6036,27.6185,27.4257,27.4673,42786.335292986,0
+WTRE.US,D,20070921,000000,27.5522,27.5652,27.4732,27.5522,66043.95690328,0
+WTRE.US,D,20070924,000000,27.6185,27.6561,27.4673,27.5216,27165.589956556,0
+WTRE.US,D,20070925,000000,27.574,27.7895,27.5147,27.7351,68462.790016381,0
+WTRE.US,D,20070926,000000,28.0495,28.0851,27.9566,28.0851,33116.061044495,0
+WTRE.US,D,20070927,000000,28.3173,28.4132,28.2907,28.4132,29204.0461351,0
+WTRE.US,D,20070928,000000,28.3816,28.5605,28.35,28.4716,34601.149714523,0
+WTRE.US,D,20071001,000000,28.518,28.8136,28.518,28.8066,19716.878868405,0
+WTRE.US,D,20071002,000000,28.9183,28.9183,28.7592,28.8937,18607.108929018,0
+WTRE.US,D,20071003,000000,28.6149,28.6455,28.4528,28.4616,42972.477197131,0
+WTRE.US,D,20071004,000000,28.3658,28.3658,28.1682,28.3005,64368.679765974,0
+WTRE.US,D,20071005,000000,28.4666,28.775,28.4666,28.7484,18230.778557594,0
+WTRE.US,D,20071008,000000,28.5042,28.518,28.4024,28.436,23625.85885545,0
+WTRE.US,D,20071009,000000,28.7592,29.0814,28.7592,29.0814,34970.398600462,0
+WTRE.US,D,20071010,000000,29.0488,29.1358,28.9351,29.0706,51163.732620295,0
+WTRE.US,D,20071011,000000,29.3454,29.377,28.8937,28.9945,56366.601169305,0
+WTRE.US,D,20071012,000000,29.1072,29.2139,29.1072,29.1902,41673.53043125,0
+WTRE.US,D,20071015,000000,29.1753,29.2317,28.785,29.0488,38328.034360556,0
+WTRE.US,D,20071016,000000,28.4904,28.4904,28.1682,28.2462,25856.52678284,0
+WTRE.US,D,20071017,000000,28.6574,28.6732,28.2432,28.3757,32555.612050494,0
+WTRE.US,D,20071018,000000,28.4854,28.5319,28.2798,28.4666,41856.637413044,0
+WTRE.US,D,20071019,000000,28.43,28.43,27.7529,27.7529,25485.254615334,0
+WTRE.US,D,20071022,000000,27.3891,27.7015,27.3674,27.6561,34787.291618667,0
+WTRE.US,D,20071023,000000,28.4024,28.4024,28.1137,28.3816,49672.574105568,0
+WTRE.US,D,20071024,000000,28.3539,28.4568,27.9526,28.4568,33302.202948641,0
+WTRE.US,D,20071025,000000,29.1358,29.1358,28.862,29.0814,22142.79346699,0
+WTRE.US,D,20071026,000000,29.5965,29.7913,29.5155,29.7913,39068.555414003,0
+WTRE.US,D,20071029,000000,29.9958,30.15,29.9217,30.1293,110693.73451929,0
+WTRE.US,D,20071030,000000,29.9039,29.9039,29.6944,29.7002,191057.46671155,0
+WTRE.US,D,20071031,000000,29.8051,30.3981,29.8051,30.3171,89855.957662875,0
+WTRE.US,D,20071101,000000,29.725,29.725,29.2851,29.3019,120547.11574957,0
+WTRE.US,D,20071102,000000,29.1358,29.1902,28.7592,29.1615,29956.706877948,0
+WTRE.US,D,20071105,000000,28.35,28.4616,28.2046,28.4073,40552.632443246,0
+WTRE.US,D,20071106,000000,28.7592,29.0488,28.689,29.0488,50412.083518232,0
+WTRE.US,D,20071107,000000,29.3236,29.3236,28.7404,28.7484,53388.330702985,0
+WTRE.US,D,20071108,000000,28.8937,28.8937,28.264,28.6772,63066.698077743,0
+WTRE.US,D,20071109,000000,28.1137,28.3816,28.0703,28.1562,43906.221640206,0
+WTRE.US,D,20071112,000000,27.9526,27.9526,27.2864,27.2864,29204.0461351,0
+WTRE.US,D,20071113,000000,28.0327,28.4716,28.0109,28.4616,66596.312771015,0
+WTRE.US,D,20071114,000000,28.8986,28.8986,28.3005,28.3223,45946.701100318,0
+WTRE.US,D,20071115,000000,27.7935,27.9368,27.6284,27.835,85016.268155104,0
+WTRE.US,D,20071116,000000,27.6284,27.6452,27.4199,27.6363,79432.011030753,0
+WTRE.US,D,20071119,000000,27.6422,27.6422,26.8237,27.0136,148456.26168192,0
+WTRE.US,D,20071120,000000,27.3615,27.6561,27.1233,27.5108,88179.668884786,0
+WTRE.US,D,20071121,000000,26.8237,26.8267,26.4372,26.6033,95434.144942525,0
+WTRE.US,D,20071123,000000,27.1431,27.6808,27.1431,27.5918,5951.4827287237,0
+WTRE.US,D,20071126,000000,27.5522,27.8004,26.7803,26.7803,168897.47535124,0
+WTRE.US,D,20071127,000000,27.0739,27.5562,27.061,27.5216,181195.99235499,0
+WTRE.US,D,20071128,000000,27.6284,28.3005,27.6284,28.1137,101949.1115876,0
+WTRE.US,D,20071129,000000,28.0841,28.2699,28.0069,28.264,102874.76290441,0
+WTRE.US,D,20071130,000000,28.9994,29.0044,28.3005,28.518,149382.92463951,0
+WTRE.US,D,20071203,000000,28.8254,28.8254,28.4202,28.43,57112.180426669,0
+WTRE.US,D,20071204,000000,28.4568,28.4568,28.3283,28.3539,31998.197978842,0
+WTRE.US,D,20071205,000000,28.8937,28.8937,28.5368,28.7039,86036.002064769,0
+WTRE.US,D,20071206,000000,28.7039,29.1289,28.5882,29.1289,108456.99674719,0
+WTRE.US,D,20071207,000000,28.7958,28.8363,28.6287,28.7316,104737.19358664,0
+WTRE.US,D,20071210,000000,28.7592,28.9787,28.6989,28.9757,145667.1680421,0
+WTRE.US,D,20071211,000000,29.6232,29.6232,28.1998,29.5371,73296.409679452,0
+WTRE.US,D,20071212,000000,30.3913,30.3913,28.3925,28.6021,85946.977675829,0
+WTRE.US,D,20071213,000000,27.9684,28.1682,27.8578,28.1464,34970.398600462,0
+WTRE.US,D,20071214,000000,27.5522,27.5522,27.1677,27.1677,51535.004787803,0
+WTRE.US,D,20071217,000000,24.9426,25.7305,24.4029,24.6985,113476.75831441,0
+WTRE.US,D,20071218,000000,25.1789,25.1976,24.5393,25.0672,118689.74327125,0
+WTRE.US,D,20071219,000000,25.0345,25.2432,24.915,25.1572,189193.01274774,0
+WTRE.US,D,20071220,000000,25.2352,25.2352,24.919,25.1344,154037.48388392,0
+WTRE.US,D,20071221,000000,25.506,25.7838,25.4181,25.777,127613.4266216,0
+WTRE.US,D,20071224,000000,26.7565,27.1431,26.0448,26.5815,206125.85618024,0
+WTRE.US,D,20071226,000000,26.4719,26.4897,25.8154,26.2415,143430.43027,0
+WTRE.US,D,20071227,000000,25.857,25.9203,25.7492,25.7552,113292.63969183,0
+WTRE.US,D,20071228,000000,25.7492,26.2692,25.5397,25.8817,124688.7731168,0
+WTRE.US,D,20071231,000000,26.1783,26.6063,26.0972,26.5272,110878.86478264,0
+WTRE.US,D,20080102,000000,26.5915,26.5915,26.0596,26.0596,92740.145536339,0
+WTRE.US,D,20080103,000000,25.7996,25.8649,25.6523,25.7996,56550.719791884,0
+WTRE.US,D,20080104,000000,26.2959,26.2959,25.0672,25.164,83901.440011801,0
+WTRE.US,D,20080107,000000,25.0227,25.3983,25.0227,25.2896,61392.432581221,0
+WTRE.US,D,20080108,000000,25.258,25.3707,24.7697,24.7697,90787.678824384,0
+WTRE.US,D,20080109,000000,24.7697,25.1394,24.7697,25.0859,102496.40925142,0
+WTRE.US,D,20080110,000000,25.0345,25.0485,24.565,25.0405,53205.223721191,0
+WTRE.US,D,20080111,000000,24.6184,24.6688,24.3842,24.6066,222870.53442703,0
+WTRE.US,D,20080114,000000,25.7492,25.7492,24.5443,24.6876,112555.15356074,0
+WTRE.US,D,20080115,000000,24.6708,24.6708,23.6675,23.7308,85192.293651416,0
+WTRE.US,D,20080116,000000,23.5933,23.7436,23.2009,23.5429,142312.56720435,0
+WTRE.US,D,20080117,000000,23.705,23.705,22.6949,23.0872,254046.26844897,0
+WTRE.US,D,20080118,000000,23.705,23.705,23.103,23.2375,70791.587099761,0
+WTRE.US,D,20080122,000000,21.8457,22.5495,20.4252,22.3686,199618.98266143,0
+WTRE.US,D,20080123,000000,21.4701,23.0872,21.4701,23.0151,314489.78197536,0
+WTRE.US,D,20080124,000000,24.0817,24.0817,23.3027,23.6497,72922.102589595,0
+WTRE.US,D,20080125,000000,24.7113,24.7113,23.7208,23.9107,66972.643142439,0
+WTRE.US,D,20080128,000000,23.8098,24.3564,23.457,24.3564,96733.091708407,0
+WTRE.US,D,20080129,000000,24.1093,24.1895,23.8197,24.1895,99344.136570354,0
+WTRE.US,D,20080130,000000,23.9215,24.14,23.5983,24.0026,117753.97554661,0
+WTRE.US,D,20080131,000000,23.457,24.3792,23.4134,24.1568,100271.81116873,0
+WTRE.US,D,20080201,000000,23.9956,24.2685,23.8691,24.1943,162407.79972575,0
+WTRE.US,D,20080204,000000,24.2359,24.3496,23.9107,23.9245,106729.11428915,0
+WTRE.US,D,20080205,000000,23.3611,23.3611,22.9557,23.0616,78134.075905655,0
+WTRE.US,D,20080206,000000,22.9785,23.114,22.5336,22.597,76646.963954062,0
+WTRE.US,D,20080207,000000,22.7383,22.8777,22.3933,22.7878,72180.569895365,0
+WTRE.US,D,20080208,000000,22.8056,23.114,22.6593,23.0991,74598.391367684,0
+WTRE.US,D,20080211,000000,23.0991,23.0991,22.4942,23.0081,52646.798008755,0
+WTRE.US,D,20080212,000000,23.5983,23.6497,23.3027,23.3027,32858.09264473,0
+WTRE.US,D,20080213,000000,23.457,23.4846,23.1634,23.4628,63438.981886033,0
+WTRE.US,D,20080214,000000,23.5351,23.6467,23.1634,23.1634,36464.592037539,0
+WTRE.US,D,20080215,000000,23.4886,23.5815,23.2167,23.5815,26437.20859251,0
+WTRE.US,D,20080219,000000,24.7173,24.7173,23.6982,23.705,25485.254615334,0
+WTRE.US,D,20080220,000000,22.5663,23.5697,22.5663,23.5291,53342.806867733,0
+WTRE.US,D,20080221,000000,23.3611,23.4254,22.9647,22.9647,36821.701234078,0
+WTRE.US,D,20080222,000000,22.9182,23.114,22.6593,23.0744,37391.254995131,0
+WTRE.US,D,20080225,000000,23.0803,23.3146,22.8708,23.2276,69759.713500696,0
+WTRE.US,D,20080226,000000,23.2483,23.7871,23.2483,23.6339,127431.33128058,0
+WTRE.US,D,20080227,000000,23.2375,24.0817,23.2375,23.9611,136178.98913462,0
+WTRE.US,D,20080228,000000,23.9215,23.9848,23.7911,23.9472,58974.611108903,0
+WTRE.US,D,20080229,000000,23.9749,23.9749,22.9855,23.103,52238.095132263,0
+WTRE.US,D,20080303,000000,24.0076,24.0076,22.592,22.851,37577.396899275,0
+WTRE.US,D,20080304,000000,23.6497,23.6497,22.0454,22.3775,96458.937056106,0
+WTRE.US,D,20080305,000000,22.6949,22.8282,22.5336,22.7284,63443.028449167,0
+WTRE.US,D,20080306,000000,22.8886,22.8886,22.3123,22.4171,65319.622102367,0
+WTRE.US,D,20080307,000000,21.9268,22.0731,21.4701,21.6944,44832.884597798,0
+WTRE.US,D,20080310,000000,21.4809,22.4684,21.2842,21.4493,44461.612430292,0
+WTRE.US,D,20080311,000000,21.6796,22.167,21.6796,22.0058,33672.463475364,0
+WTRE.US,D,20080312,000000,22.1423,22.3291,21.9376,21.9514,106648.18302648,0
+WTRE.US,D,20080313,000000,21.6312,22.3637,21.3732,22.0236,92203.975921139,0
+WTRE.US,D,20080314,000000,22.2796,22.2796,21.1429,21.3258,64368.679765974,0
+WTRE.US,D,20080317,000000,20.701,21.4661,20.4055,21.4661,66711.639820322,0
+WTRE.US,D,20080318,000000,21.6065,21.9149,21.4809,21.8882,25114.99408861,0
+WTRE.US,D,20080319,000000,21.7903,21.9574,21.2013,21.2013,32742.765595423,0
+WTRE.US,D,20080320,000000,21.0698,21.9851,21.042,21.9752,30753.879815264,0
+WTRE.US,D,20080324,000000,21.7399,22.161,21.4957,22.0286,59531.013539771,0
+WTRE.US,D,20080325,000000,22.0859,22.3291,21.8674,22.241,137903.83667031,0
+WTRE.US,D,20080326,000000,21.9514,22.5495,21.9514,22.4625,57112.180426669,0
+WTRE.US,D,20080327,000000,22.5782,22.6019,22.3123,22.3686,42228.921221335,0
+WTRE.US,D,20080328,000000,23.3729,23.3729,22.4417,22.4417,23673.405972269,0
+WTRE.US,D,20080331,000000,23.3443,23.3443,22.5495,22.769,31253.630362262,0
+WTRE.US,D,20080401,000000,22.8658,23.6339,22.8658,23.6082,66849.222966864,0
+WTRE.US,D,20080402,000000,23.539,23.7208,23.3937,23.5587,33584.450727208,0
+WTRE.US,D,20080403,000000,23.5745,23.6843,23.2751,23.6082,35077.632523502,0
+WTRE.US,D,20080404,000000,23.5983,23.7822,23.4816,23.6497,31660.309957188,0
+WTRE.US,D,20080407,000000,24.6066,24.6066,23.6497,23.6497,39813.123030583,0
+WTRE.US,D,20080408,000000,23.7357,23.7871,23.6151,23.7871,37949.680707566,0
+WTRE.US,D,20080409,000000,23.4292,23.5291,23.1198,23.193,179148.43140939,0
+WTRE.US,D,20080410,000000,23.3235,23.3235,22.7531,22.9677,41268.874117891,0
+WTRE.US,D,20080411,000000,23.0952,23.0952,22.5436,22.5663,80712.748262534,0
+WTRE.US,D,20080414,000000,22.3479,22.5228,22.3479,22.4862,44831.872957015,0
+WTRE.US,D,20080415,000000,22.7808,22.7808,22.5336,22.6987,27348.69693835,0
+WTRE.US,D,20080416,000000,23.5024,23.5024,22.8816,23.3363,62432.399306553,0
+WTRE.US,D,20080417,000000,24.1845,24.1845,22.8708,23.0616,95502.936515796,0
+WTRE.US,D,20080418,000000,23.1416,23.1584,22.9785,23.0081,69285.253973283,0
+WTRE.US,D,20080421,000000,23.6724,23.6724,23.1584,23.3729,88356.706021881,0
+WTRE.US,D,20080422,000000,23.3937,23.4134,23.1534,23.3304,34348.239518673,0
+WTRE.US,D,20080423,000000,23.2375,23.5885,23.2375,23.5153,55608.882222542,0
+WTRE.US,D,20080424,000000,23.457,23.457,23.021,23.4362,45019.026501943,0
+WTRE.US,D,20080425,000000,23.5933,23.626,23.1416,23.626,51801.066313835,0
+WTRE.US,D,20080428,000000,23.4362,23.6784,23.4134,23.5885,27322.394277982,0
+WTRE.US,D,20080429,000000,23.5983,23.6497,23.454,23.5885,16467.488672134,0
+WTRE.US,D,20080430,000000,23.7822,23.8849,23.4757,23.5815,47494.511498915,0
+WTRE.US,D,20080501,000000,23.4757,23.8029,23.4095,23.8029,35565.2433811,0
+WTRE.US,D,20080502,000000,24.3386,24.3386,23.9798,24.138,52329.142802769,0
+WTRE.US,D,20080505,000000,24.2962,24.2962,24.1568,24.1943,19662.250266101,0
+WTRE.US,D,20080506,000000,24.1895,24.3871,23.9423,24.3871,57292.252486114,0
+WTRE.US,D,20080507,000000,24.0975,24.0975,23.4816,23.6023,49184.963247972,0
+WTRE.US,D,20080508,000000,24.1093,24.1093,23.7357,23.8949,44474.763760476,0
+WTRE.US,D,20080509,000000,23.4362,23.5429,23.4362,23.539,26713.386526377,0
+WTRE.US,D,20080512,000000,23.4095,23.8949,23.4095,23.7584,121910.80752559,0
+WTRE.US,D,20080513,000000,23.6606,23.6606,23.4362,23.5539,292668.69027749,0
+WTRE.US,D,20080514,000000,23.5815,23.8098,23.5745,23.6675,157251.46665277,0
+WTRE.US,D,20080515,000000,24.2853,24.2853,23.5983,23.9749,22833.74412205,0
+WTRE.US,D,20080516,000000,23.8098,24.1193,23.6497,23.8513,53456.110635473,0
+WTRE.US,D,20080519,000000,23.9037,23.9037,23.2483,23.3492,46424.195550081,0
+WTRE.US,D,20080520,000000,23.3235,23.3235,23.0398,23.1841,54012.513066341,0
+WTRE.US,D,20080521,000000,23.7584,23.7584,22.856,22.9301,44012.443922464,0
+WTRE.US,D,20080522,000000,22.7808,22.9677,22.4586,22.7383,266853.64076677,0
+WTRE.US,D,20080523,000000,22.7284,22.764,22.4417,22.4912,148067.79162109,0
+WTRE.US,D,20080527,000000,23.11,23.11,22.3637,22.5436,129576.00974138,0
+WTRE.US,D,20080528,000000,22.4586,22.6631,22.3063,22.6631,83762.845224476,0
+WTRE.US,D,20080529,000000,23.11,23.11,22.4684,22.6593,232608.588608,0
+WTRE.US,D,20080530,000000,22.4774,22.6019,22.4774,22.5336,93385.572356146,0
+WTRE.US,D,20080602,000000,22.6286,22.6286,22.2006,22.3231,85697.10240233,0
+WTRE.US,D,20080603,000000,22.4171,22.5001,22.1314,22.2006,40418.084219054,0
+WTRE.US,D,20080604,000000,22.4586,22.4684,22.2312,22.3192,21851.440921372,0
+WTRE.US,D,20080605,000000,22.3063,22.7581,22.3063,22.6899,68658.036687577,0
+WTRE.US,D,20080606,000000,23.1416,23.1416,22.0395,22.0395,26782.178099648,0
+WTRE.US,D,20080609,000000,22.2243,22.2243,21.7202,21.9208,121739.84023319,0
+WTRE.US,D,20080610,000000,21.5798,21.5798,21.2387,21.2842,70462.803845158,0
+WTRE.US,D,20080611,000000,21.3326,21.4957,21.0114,21.0934,31167.640895674,0
+WTRE.US,D,20080612,000000,21.0568,21.0588,20.8038,20.8038,24942.003514649,0
+WTRE.US,D,20080613,000000,20.8038,20.8562,20.6545,20.701,41893.056481247,0
+WTRE.US,D,20080616,000000,21.6944,21.6944,20.6931,21.0006,28423.059450318,0
+WTRE.US,D,20080617,000000,20.9274,21.1478,20.9274,21.0282,20247.990279687,0
+WTRE.US,D,20080618,000000,20.8137,21.3564,20.8137,20.964,21797.823959852,0
+WTRE.US,D,20080619,000000,20.6931,20.9521,20.6931,20.9274,29702.785041315,0
+WTRE.US,D,20080620,000000,21.1953,21.1953,20.531,20.6358,36908.70234145,0
+WTRE.US,D,20080623,000000,20.9057,20.9057,20.4252,20.451,31254.642003045,0
+WTRE.US,D,20080624,000000,20.5231,20.5231,20.0872,20.2335,17123.031899775,0
+WTRE.US,D,20080625,000000,20.3867,20.6289,20.3085,20.4638,33621.881436194,0
+WTRE.US,D,20080626,000000,20.4114,20.4114,19.926,20.0169,48875.401168252,0
+WTRE.US,D,20080627,000000,19.6898,20.0822,19.6898,19.8628,30196.465743613,0
+WTRE.US,D,20080630,000000,19.5454,19.8884,19.5454,19.7906,104598.59879931,0
+WTRE.US,D,20080701,000000,19.3557,19.5237,19.2222,19.4387,44046.839709099,0
+WTRE.US,D,20080702,000000,19.3893,19.5109,19.0819,19.0819,38636.584799493,0
+WTRE.US,D,20080703,000000,19.0769,19.4713,19.0769,19.4041,23273.807862828,0
+WTRE.US,D,20080707,000000,19.2282,19.6404,18.7596,19.4041,149243.3182114,0
+WTRE.US,D,20080708,000000,19.2836,19.3181,18.9336,19.1896,54699.417158268,0
+WTRE.US,D,20080709,000000,19.2836,19.3991,19.0038,19.0088,16754.794654619,0
+WTRE.US,D,20080710,000000,19.1699,19.1699,18.8466,19.0394,182983.56161925,0
+WTRE.US,D,20080711,000000,19.1353,19.1353,18.376,18.6826,232540.80867551,0
+WTRE.US,D,20080714,000000,18.9742,18.9742,18.4058,18.4492,133181.49749341,0
+WTRE.US,D,20080715,000000,18.4423,18.4423,17.8462,18.0884,71229.627558972,0
+WTRE.US,D,20080716,000000,18.8673,18.8673,17.9055,18.3405,93559.574570891,0
+WTRE.US,D,20080717,000000,17.5132,19.2222,17.5132,18.813,73088.011678072,0
+WTRE.US,D,20080718,000000,18.6509,19.1521,18.6509,19.0394,62033.812837895,0
+WTRE.US,D,20080721,000000,19.8074,19.8074,19.3953,19.5109,71700.040523251,0
+WTRE.US,D,20080722,000000,19.245,19.5109,19.2163,19.5109,19831.194276929,0
+WTRE.US,D,20080723,000000,19.6859,19.9982,19.6859,19.7551,107016.42027164,0
+WTRE.US,D,20080724,000000,19.8944,19.9705,19.7047,19.7649,41516.726109824,0
+WTRE.US,D,20080725,000000,19.5356,19.6957,19.2766,19.4713,43997.269310712,0
+WTRE.US,D,20080728,000000,19.6997,19.6997,19.156,19.1896,21855.487484505,0
+WTRE.US,D,20080729,000000,19.0888,19.238,18.8634,19.238,43741.324192513,0
+WTRE.US,D,20080730,000000,19.3023,19.4595,19.2964,19.4101,40961.335319738,0
+WTRE.US,D,20080731,000000,19.2548,19.4476,19.2015,19.2015,43491.448919014,0
+WTRE.US,D,20080801,000000,19.5237,19.5237,19.1243,19.1955,15686.501987352,0
+WTRE.US,D,20080804,000000,19.0888,19.0888,18.8289,18.9099,15098.738692197,0
+WTRE.US,D,20080805,000000,19.7283,19.7283,19.0819,19.2548,16698.142770749,0
+WTRE.US,D,20080806,000000,19.0819,19.3616,19.0819,19.3557,23647.103311901,0
+WTRE.US,D,20080807,000000,19.0819,19.0819,18.8367,18.8466,15865.562406013,0
+WTRE.US,D,20080808,000000,18.8289,18.9554,18.3563,18.8673,37417.557655499,0
+WTRE.US,D,20080811,000000,19.0088,19.2588,18.9632,19.0947,344446.48885331,0
+WTRE.US,D,20080812,000000,19.6957,19.6957,18.3662,18.9742,154473.50106156,0
+WTRE.US,D,20080813,000000,18.4107,18.6628,18.376,18.5738,30220.745122414,0
+WTRE.US,D,20080814,000000,18.3563,18.4542,18.2269,18.3247,69415.755634342,0
+WTRE.US,D,20080815,000000,17.9175,18.3405,17.9175,18.2881,35702.826527642,0
+WTRE.US,D,20080818,000000,18.5283,18.5283,18.0608,18.1527,23595.509631948,0
+WTRE.US,D,20080819,000000,17.9175,17.9175,17.6525,17.6841,60453.629934229,0
+WTRE.US,D,20080820,000000,17.8858,17.9263,17.7712,17.9263,41081.720572963,0
+WTRE.US,D,20080821,000000,17.8739,17.9204,17.7375,17.9006,29824.181935322,0
+WTRE.US,D,20080822,000000,17.8799,18.0064,17.8294,17.8799,29899.043353293,0
+WTRE.US,D,20080825,000000,17.9521,18.0064,17.7553,17.7553,19177.674330854,0
+WTRE.US,D,20080826,000000,17.8739,17.9757,17.787,17.9263,30798.392009733,0
+WTRE.US,D,20080827,000000,18.0064,18.0232,17.8947,18.0183,69449.139780194,0
+WTRE.US,D,20080828,000000,18.0826,18.5679,17.9817,18.2822,115847.03266991,0
+WTRE.US,D,20080829,000000,18.3405,18.4799,18.2031,18.3563,38107.496669776,0
+WTRE.US,D,20080902,000000,18.1468,18.5026,18.1468,18.2269,49464.176104188,0
+WTRE.US,D,20080903,000000,18.1369,18.1606,17.9757,18.0706,16352.161622826,0
+WTRE.US,D,20080904,000000,17.8739,17.8739,17.2028,17.2433,65302.42420905,0
+WTRE.US,D,20080905,000000,17.2818,17.3095,17.0891,17.3095,35773.64138248,0
+WTRE.US,D,20080908,000000,18.2515,18.2515,17.6575,17.7712,66522.462993827,0
+WTRE.US,D,20080909,000000,17.6011,17.8512,17.2947,17.2947,169747.25360929,0
+WTRE.US,D,20080910,000000,17.2354,17.8739,17.0891,17.697,28984.520085103,0
+WTRE.US,D,20080911,000000,17.3194,17.5497,17.1573,17.5497,16098.239786194,0
+WTRE.US,D,20080912,000000,17.528,17.8739,17.525,17.8294,30672.948552592,0
+WTRE.US,D,20080915,000000,17.1444,17.2818,16.9536,16.9645,31936.487891055,0
+WTRE.US,D,20080916,000000,16.4594,16.922,16.4594,16.8469,72114.813244444,0
+WTRE.US,D,20080917,000000,16.6196,16.6196,16.063,16.1263,64004.489083951,0
+WTRE.US,D,20080918,000000,15.8189,16.7055,15.3147,16.7055,349885.06970485,0
+WTRE.US,D,20080919,000000,17.7286,17.8354,16.9438,17.5675,48562.804166182,0
+WTRE.US,D,20080922,000000,17.7326,17.7375,16.7441,17.438,31314.328809266,0
+WTRE.US,D,20080923,000000,17.0831,17.2166,16.7717,16.9102,150223.59813051,0
+WTRE.US,D,20080924,000000,17.1444,17.1573,16.839,17.0673,217928.66920014,0
+WTRE.US,D,20080925,000000,17.1514,17.4696,16.9368,17.2996,56755.07123013,0
+WTRE.US,D,20080926,000000,17.7375,17.7375,16.7599,16.9744,24217.668713737,0
+WTRE.US,D,20080929,000000,16.7501,16.7501,15.1842,15.2129,89616.198797209,0
+WTRE.US,D,20080930,000000,15.6795,15.9078,15.376,15.7438,264485.38969283,0
+WTRE.US,D,20081001,000000,15.5471,15.8258,15.3849,15.6854,154630.305383,0
+WTRE.US,D,20081002,000000,15.1892,15.6656,15.1635,15.1635,31092.779477702,0
+WTRE.US,D,20081003,000000,15.4146,15.4512,14.7582,14.7582,99870.18977772,0
+WTRE.US,D,20081006,000000,13.9062,13.9753,12.9225,13.4909,133630.66600124,0
+WTRE.US,D,20081007,000000,13.4653,14.1365,13.1895,13.1895,65706.068881625,0
+WTRE.US,D,20081008,000000,11.943,13.4405,11.943,12.8465,105973.41862395,0
+WTRE.US,D,20081009,000000,12.5667,13.0748,11.8846,11.8846,71616.07433823,0
+WTRE.US,D,20081010,000000,10.8279,11.7996,10.7064,11.3301,176738.70306335,0
+WTRE.US,D,20081013,000000,11.8768,13.2122,11.8768,13.2122,143833.0633018,0
+WTRE.US,D,20081014,000000,14.4864,14.4864,12.6033,12.7406,166140.75421648,0
+WTRE.US,D,20081015,000000,12.6093,12.6596,11.8768,11.8768,57360.032418601,0
+WTRE.US,D,20081016,000000,12.201,12.5232,11.9004,12.5163,90263.648898583,0
+WTRE.US,D,20081017,000000,13.2666,13.2666,12.1328,12.2514,79262.055379143,0
+WTRE.US,D,20081020,000000,12.4204,12.8791,12.3621,12.8791,22086.14158312,0
+WTRE.US,D,20081021,000000,13.7757,13.7757,12.3087,12.3325,92171.60341607,0
+WTRE.US,D,20081022,000000,11.7403,11.859,11.1225,11.2085,46301.787015291,0
+WTRE.US,D,20081023,000000,11.2085,11.51,10.9406,11.2194,48186.473794759,0
+WTRE.US,D,20081024,000000,10.6164,10.6164,10.1528,10.4128,33479.240085735,0
+WTRE.US,D,20081027,000000,9.52116,10.1874,9.52116,10.053,72606.470665175,0
+WTRE.US,D,20081028,000000,9.99466,10.5937,9.79498,10.5887,62081.359954714,0
+WTRE.US,D,20081029,000000,10.5621,10.7993,10.3752,10.7024,15885.795221681,0
+WTRE.US,D,20081030,000000,11.2778,11.601,10.8962,11.2994,72998.987289134,0
+WTRE.US,D,20081031,000000,10.7597,11.6148,10.7597,11.4715,97892.43204618,0
+WTRE.US,D,20081103,000000,11.8204,11.8204,11.2926,11.6494,33813.081544256,0
+WTRE.US,D,20081104,000000,12.2514,12.3027,11.8204,12.2939,80173.543724983,0
+WTRE.US,D,20081105,000000,11.9539,12.2514,11.7729,11.7729,65864.896484619,0
+WTRE.US,D,20081106,000000,11.6365,11.6365,11.0711,11.1165,31188.885352125,0
+WTRE.US,D,20081107,000000,10.9328,11.3943,10.9328,11.255,47110.088001224,0
+WTRE.US,D,20081110,000000,12.0458,12.0458,11.0899,11.1383,80277.742725673,0
+WTRE.US,D,20081111,000000,10.8843,10.8843,10.6224,10.8329,19787.693723242,0
+WTRE.US,D,20081112,000000,10.6816,10.6916,10.4128,10.4612,6733.4810542894,0
+WTRE.US,D,20081113,000000,10.4,10.9812,10.1479,10.9812,42760.032632618,0
+WTRE.US,D,20081114,000000,10.5966,10.6441,10.2695,10.3041,45706.942234653,0
+WTRE.US,D,20081117,000000,10.0668,10.4326,10.0668,10.392,32836.848188279,0
+WTRE.US,D,20081118,000000,10.1202,10.1874,9.78312,10.047,166226.74368307,0
+WTRE.US,D,20081119,000000,9.81574,10.7232,9.35994,9.35994,84154.350207651,0
+WTRE.US,D,20081120,000000,9.23619,9.75148,8.83684,9.14435,26284.450834217,0
+WTRE.US,D,20081121,000000,9.20267,9.51524,8.49403,9.4243,64799.638739702,0
+WTRE.US,D,20081124,000000,9.67636,10.5571,8.87578,9.85923,341330.63524044,0
+WTRE.US,D,20081125,000000,10.2121,10.2121,9.69119,9.99466,64646.880981409,0
+WTRE.US,D,20081126,000000,9.89679,10.5413,9.87406,10.5413,68690.409192646,0
+WTRE.US,D,20081128,000000,10.4919,10.4919,10.3683,10.392,2714.2322218537,0
+WTRE.US,D,20081201,000000,10.0906,10.0906,9.79498,9.79498,29170.661989248,0
+WTRE.US,D,20081202,000000,9.78312,10.1449,9.78312,10.0095,245825.67544309,0
+WTRE.US,D,20081203,000000,9.57652,10.0302,9.57652,9.91657,64868.430312973,0
+WTRE.US,D,20081204,000000,9.96603,9.99863,9.55675,9.73072,80513.455028205,0
+WTRE.US,D,20081205,000000,9.68427,9.89087,9.50931,9.89087,21248.503014467,0
+WTRE.US,D,20081208,000000,10.1479,10.4504,10.1479,10.4058,111477.75612641,0
+WTRE.US,D,20081209,000000,10.3208,10.5097,10.2121,10.3169,99372.462512289,0
+WTRE.US,D,20081210,000000,10.7993,10.8635,10.648,10.7459,79631.304265082,0
+WTRE.US,D,20081211,000000,10.8418,11.0237,10.7509,10.7509,34532.358141251,0
+WTRE.US,D,20081212,000000,10.5027,10.907,10.5027,10.8033,35778.699586396,0
+WTRE.US,D,20081215,000000,10.8962,11.0642,10.6984,10.8033,113550.6080916,0
+WTRE.US,D,20081216,000000,10.8962,11.4754,10.7884,11.4754,113433.25776073,0
+WTRE.US,D,20081217,000000,11.3697,11.5792,11.2085,11.335,73214.466775997,0
+WTRE.US,D,20081218,000000,11.598,11.598,11.1285,11.1799,37451.953442134,0
+WTRE.US,D,20081219,000000,11.255,11.4922,11.2422,11.3519,34817.640842169,0
+WTRE.US,D,20081222,000000,11.1492,11.1492,10.5521,10.7884,174110.46030808,0
+WTRE.US,D,20081223,000000,10.9328,10.994,10.7232,10.8141,83771.949991526,0
+WTRE.US,D,20081224,000000,10.9762,10.9762,10.7716,10.7825,73654.530516774,0
+WTRE.US,D,20081226,000000,10.8418,11.0168,10.8418,10.8962,43422.657345743,0
+WTRE.US,D,20081229,000000,11.0731,11.1047,10.7509,10.7993,52989.744234327,0
+WTRE.US,D,20081230,000000,10.8843,10.994,10.7509,10.8962,40196.53488749,0
+WTRE.US,D,20081231,000000,10.994,11.2194,10.9486,11.1047,46507.15009432,0
+WTRE.US,D,20090102,000000,11.2619,11.5891,11.2194,11.4823,35214.204029261,0
+WTRE.US,D,20090105,000000,11.5367,11.5822,11.4221,11.4269,12954.060231396,0
+WTRE.US,D,20090106,000000,11.6969,11.8461,11.5298,11.8105,11465.93663902,0
+WTRE.US,D,20090107,000000,11.6266,11.8046,11.5496,11.5496,26830.736857252,0
+WTRE.US,D,20090108,000000,11.51,11.6365,11.4221,11.5792,340120.71286351,0
+WTRE.US,D,20090109,000000,11.4754,11.4754,11.3153,11.3588,22206.526836344,0
+WTRE.US,D,20090112,000000,11.2668,11.2668,10.8922,10.8962,22657.718625739,0
+WTRE.US,D,20090113,000000,10.6332,10.648,10.4276,10.5097,34074.084866373,0
+WTRE.US,D,20090114,000000,10.3386,10.3386,9.96603,9.99466,32675.997303718,0
+WTRE.US,D,20090115,000000,9.90964,10.1716,9.8276,10.0302,19513.539070942,0
+WTRE.US,D,20090116,000000,10.1933,10.1933,10.0243,10.0668,11934.326321733,0
+WTRE.US,D,20090120,000000,9.8276,9.8276,9.36963,9.36963,85718.346858782,0
+WTRE.US,D,20090121,000000,9.52611,9.8276,9.49942,9.82167,57112.180426669,0
+WTRE.US,D,20090122,000000,9.80487,9.93336,9.63089,9.78312,16030.459853707,0
+WTRE.US,D,20090123,000000,9.39464,9.81574,9.39464,9.73666,40412.014374354,0
+WTRE.US,D,20090126,000000,9.71393,9.98084,9.71393,9.86417,9166.4771383589,0
+WTRE.US,D,20090127,000000,9.89087,9.99466,9.86417,9.90668,23482.205864208,0
+WTRE.US,D,20090128,000000,10.0964,10.2121,10.0964,10.138,20340.049590977,0
+WTRE.US,D,20090129,000000,10.0243,10.0243,9.7762,9.78905,26133.716357491,0
+WTRE.US,D,20090130,000000,9.84144,9.94029,9.70799,9.70799,59560.351122489,0
+WTRE.US,D,20090202,000000,9.67636,9.7762,9.62101,9.64374,61728.297321309,0
+WTRE.US,D,20090203,000000,9.62101,9.8108,9.54588,9.68131,45441.892349403,0
+WTRE.US,D,20090204,000000,9.53599,9.71393,9.47075,9.53204,33299.168026291,0
+WTRE.US,D,20090205,000000,9.30133,9.61606,9.23619,9.44604,59236.626071802,0
+WTRE.US,D,20090206,000000,9.83155,9.94029,9.7238,9.86417,30552.563299368,0
+WTRE.US,D,20090209,000000,9.95212,10.053,9.87406,10.053,19151.371670485,0
+WTRE.US,D,20090210,000000,9.84144,9.93336,9.41837,9.46482,25111.95916626,0
+WTRE.US,D,20090211,000000,9.69612,9.69612,9.44604,9.59036,24362.333345763,0
+WTRE.US,D,20090212,000000,9.24577,9.52611,9.20939,9.52611,14401.718192438,0
+WTRE.US,D,20090213,000000,9.45692,9.56269,9.37941,9.48756,15095.703769848,0
+WTRE.US,D,20090217,000000,8.97177,9.02494,8.76191,8.77179,57921.493053386,0
+WTRE.US,D,20090218,000000,8.76191,8.85353,8.68431,8.75558,36189.425744456,0
+WTRE.US,D,20090219,000000,8.78899,8.88982,8.6336,8.63815,21320.329510088,0
+WTRE.US,D,20090220,000000,8.43817,8.60641,8.43817,8.51883,10700.124565988,0
+WTRE.US,D,20090223,000000,8.44964,8.56924,8.204,8.204,9937.3474153073,0
+WTRE.US,D,20090224,000000,8.22495,8.55423,8.22495,8.50904,60563.898779619,0
+WTRE.US,D,20090225,000000,8.26252,8.59109,8.25155,8.31599,8648.5170572597,0
+WTRE.US,D,20090226,000000,8.50549,8.59109,8.39725,8.44529,6230.6955849412,0
+WTRE.US,D,20090227,000000,8.23988,8.59574,8.23988,8.39102,20516.075087288,0
+WTRE.US,D,20090302,000000,8.06354,8.18226,7.85358,7.88027,119296.72774129,0
+WTRE.US,D,20090303,000000,7.97566,8.13787,7.88027,8.03596,87264.133975812,0
+WTRE.US,D,20090304,000000,8.09112,8.34199,8.05079,8.14795,296493.70407952,0
+WTRE.US,D,20090305,000000,8.00492,8.01075,7.76669,7.76669,15760.35176454,0
+WTRE.US,D,20090306,000000,7.7571,7.86356,7.46698,7.59014,30602.133697755,0
+WTRE.US,D,20090309,000000,7.23014,7.53172,7.23014,7.29904,61411.653756105,0
+WTRE.US,D,20090310,000000,7.44424,7.88027,7.44424,7.75137,34314.855372821,0
+WTRE.US,D,20090311,000000,8.0318,8.0318,7.74583,7.82135,6710.2133162713,0
+WTRE.US,D,20090312,000000,7.99819,8.27764,7.96567,8.27764,41634.076440697,0
+WTRE.US,D,20090313,000000,8.49936,8.49936,8.2725,8.30433,10393.597408619,0
+WTRE.US,D,20090316,000000,8.59574,8.68431,8.54186,8.54186,46049.888460225,0
+WTRE.US,D,20090317,000000,8.5472,8.73927,8.5472,8.73927,26918.749605407,0
+WTRE.US,D,20090318,000000,8.81617,9.11272,8.63815,8.97542,17138.206511526,0
+WTRE.US,D,20090319,000000,9.15197,9.15197,8.95318,8.95318,36989.633604122,0
+WTRE.US,D,20090320,000000,8.80431,8.9596,8.70131,8.77179,4993.4589068468,0
+WTRE.US,D,20090323,000000,8.92896,9.14435,8.92896,9.14435,7787.6107505889,0
+WTRE.US,D,20090324,000000,9.14435,9.27117,9.0463,9.15483,21362.818422991,0
+WTRE.US,D,20090325,000000,9.2257,9.2602,9.02494,9.14435,6213.4976916234,0
+WTRE.US,D,20090326,000000,9.30627,9.4065,9.26495,9.4065,18138.719246306,0
+WTRE.US,D,20090327,000000,9.39464,9.39464,9.27117,9.27117,5058.2039169842,0
+WTRE.US,D,20090330,000000,9.65263,9.65263,8.76191,8.76191,12341.005916658,0
+WTRE.US,D,20090331,000000,8.95318,9.17104,8.93549,9.11835,189344.75886526,0
+WTRE.US,D,20090401,000000,9.11835,9.28768,9.11835,9.25052,20074.999705727,0
+WTRE.US,D,20090402,000000,9.4065,10.653,9.4065,9.8365,10590.867361382,0
+WTRE.US,D,20090403,000000,9.8701,9.9551,9.7238,9.93336,6074.9029042981,0
+WTRE.US,D,20090406,000000,10.0134,10.0134,9.74555,9.84638,11400.179988099,0
+WTRE.US,D,20090407,000000,9.79498,9.79498,9.65263,9.69612,22779.115519747,0
+WTRE.US,D,20090408,000000,9.74555,9.87406,9.74555,9.79498,18546.410482015,0
+WTRE.US,D,20090409,000000,9.94427,10.2081,9.94427,10.2081,34608.231200006,0
+WTRE.US,D,20090413,000000,10.74,10.74,10.2329,10.5137,17738.10949608,0
+WTRE.US,D,20090414,000000,10.5027,10.5027,10.395,10.4236,7640.9228369964,0
+WTRE.US,D,20090415,000000,10.4444,10.4711,10.1479,10.4671,9569.1101701508,0
+WTRE.US,D,20090416,000000,10.5413,10.5413,10.3683,10.4276,8096.161189525,0
+WTRE.US,D,20090417,000000,10.4444,10.6748,10.4444,10.6283,4841.7127893373,0
+WTRE.US,D,20090420,000000,10.5799,10.5799,10.0796,10.0796,41771.659587239,0
+WTRE.US,D,20090421,000000,9.85923,10.138,9.85923,10.1044,6939.8557741024,0
+WTRE.US,D,20090422,000000,10.053,10.2922,9.90964,10.1044,26942.017343425,0
+WTRE.US,D,20090423,000000,10.2764,10.3327,10.2081,10.3327,8040.5209464382,0
+WTRE.US,D,20090424,000000,10.4326,10.479,10.4,10.4236,7562.0148558914,0
+WTRE.US,D,20090427,000000,10.3386,10.3386,10.0738,10.1044,77867.002738839,0
+WTRE.US,D,20090428,000000,9.94427,10.1113,9.90174,10.0134,27575.304473831,0
+WTRE.US,D,20090429,000000,10.2269,10.4187,10.2269,10.4187,86624.777000705,0
+WTRE.US,D,20090430,000000,10.5453,10.5453,10.3327,10.4504,6390.5348287179,0
+WTRE.US,D,20090501,000000,10.3644,10.4612,10.3584,10.4,12547.380636471,0
+WTRE.US,D,20090504,000000,10.6916,11.0108,10.6916,10.9644,38711.446217464,0
+WTRE.US,D,20090505,000000,11.0197,11.0395,10.8793,11.0395,9757.2753558626,0
+WTRE.US,D,20090506,000000,11.3064,11.4438,11.255,11.3519,41742.322004521,0
+WTRE.US,D,20090507,000000,11.4922,11.4922,11.2026,11.2668,14472.533047276,0
+WTRE.US,D,20090508,000000,11.4221,11.5891,11.3064,11.5634,14896.410535518,0
+WTRE.US,D,20090511,000000,11.2926,11.3588,11.2194,11.2994,9781.5547346641,0
+WTRE.US,D,20090512,000000,11.3212,11.4596,11.1799,11.249,6806.319190694,0
+WTRE.US,D,20090513,000000,11.0642,11.0642,10.8843,10.8843,4792.1423909509,0
+WTRE.US,D,20090514,000000,10.8418,10.994,10.8081,10.994,4186.1695616962,0
+WTRE.US,D,20090515,000000,10.9406,11.0336,10.8487,10.9406,21021.895478987,0
+WTRE.US,D,20090518,000000,11.1117,11.3627,11.1117,11.3153,17804.877787785,0
+WTRE.US,D,20090519,000000,11.4269,11.5545,11.4063,11.4655,6436.0586639708,0
+WTRE.US,D,20090520,000000,11.5189,11.7176,11.4655,11.4863,8078.9632962072,0
+WTRE.US,D,20090521,000000,11.335,11.3904,11.2085,11.3588,29450.886486249,0
+WTRE.US,D,20090522,000000,11.4063,11.5545,11.4063,11.4181,10156.873465304,0
+WTRE.US,D,20090526,000000,11.5496,12.0093,11.5496,12.0093,14895.398894735,0
+WTRE.US,D,20090527,000000,12.1328,12.2059,11.9084,11.9084,13040.049697985,0
+WTRE.US,D,20090528,000000,12.0023,12.111,11.9262,12.0893,10191.26925194,0
+WTRE.US,D,20090529,000000,12.3275,12.4293,12.2662,12.3621,12473.530859283,0
+WTRE.US,D,20090601,000000,12.7842,12.8692,12.5351,12.7288,46402.95109363,0
+WTRE.US,D,20090602,000000,12.804,12.9117,12.7406,12.8949,12880.210454209,0
+WTRE.US,D,20090603,000000,12.8465,12.9009,12.6151,12.6151,33581.415804858,0
+WTRE.US,D,20090604,000000,12.4866,12.7288,12.4866,12.5727,10367.294748251,0
+WTRE.US,D,20090605,000000,12.6013,12.6093,12.4204,12.4866,12229.725430485,0
+WTRE.US,D,20090608,000000,12.2979,12.4016,12.0942,12.3621,11756.277543854,0
+WTRE.US,D,20090609,000000,12.2979,12.4768,12.2741,12.3918,25137.250185845,0
+WTRE.US,D,20090610,000000,12.4402,12.5163,12.195,12.3918,8435.0608519629,0
+WTRE.US,D,20090611,000000,12.372,12.6478,12.372,12.5617,32110.490105799,0
+WTRE.US,D,20090612,000000,12.4332,12.6596,12.4332,12.6596,10183.176125673,0
+WTRE.US,D,20090615,000000,12.453,12.453,12.1594,12.1852,7226.1501158037,0
+WTRE.US,D,20090616,000000,12.1486,12.1486,11.9825,12.0824,7605.5154095775,0
+WTRE.US,D,20090617,000000,11.9598,12.0606,11.9262,12.0369,32104.420261099,0
+WTRE.US,D,20090618,000000,11.9509,12.1694,11.9311,12.107,32946.105392885,0
+WTRE.US,D,20090619,000000,12.1368,12.2831,12.1368,12.2831,280236.63669033,0
+WTRE.US,D,20090622,000000,11.8362,11.8946,11.6207,11.6207,187425.67629915,0
+WTRE.US,D,20090623,000000,11.6207,11.7581,11.6207,11.6811,34880.36257074,0
+WTRE.US,D,20090624,000000,12.0458,12.0458,11.8768,11.9766,36327.008890998,0
+WTRE.US,D,20090625,000000,12.1368,12.2781,12.0824,12.201,103689.13373504,0
+WTRE.US,D,20090626,000000,12.2879,12.5163,12.2879,12.5163,29536.875952838,0
+WTRE.US,D,20090629,000000,12.5015,12.6428,12.4768,12.5667,16776.03911107,0
+WTRE.US,D,20090630,000000,12.3858,12.4056,12.1752,12.2939,14159.936045206,0
+WTRE.US,D,20090701,000000,12.4402,12.5559,12.4402,12.449,26715.409807944,0
+WTRE.US,D,20090702,000000,12.2385,12.2385,12.0241,12.0241,81463.385723815,0
+WTRE.US,D,20090706,000000,12.0893,12.2662,12.0893,12.2662,85404.738215929,0
+WTRE.US,D,20090707,000000,12.0942,12.0942,11.8264,11.8422,27685.573319221,0
+WTRE.US,D,20090708,000000,11.6909,11.8946,11.6049,11.7077,23521.65985476,0
+WTRE.US,D,20090709,000000,11.8768,11.943,11.7651,11.8422,13947.491480692,0
+WTRE.US,D,20090710,000000,11.7403,11.9311,11.7295,11.9114,18734.575667727,0
+WTRE.US,D,20090713,000000,11.8046,12.0537,11.7235,12.0458,19468.015235689,0
+WTRE.US,D,20090714,000000,12.1555,12.1694,12.0942,12.1328,4740.5487109976,0
+WTRE.US,D,20090715,000000,12.458,12.708,12.4402,12.6596,26327.951387902,0
+WTRE.US,D,20090716,000000,12.5163,12.7882,12.5163,12.7762,31856.568269167,0
+WTRE.US,D,20090717,000000,12.7506,12.804,12.7338,12.804,7219.0686303199,0
+WTRE.US,D,20090720,000000,13.0362,13.1835,13.0106,13.1835,36583.96564998,0
+WTRE.US,D,20090721,000000,13.1895,13.1895,12.9295,13.1321,29430.653670582,0
+WTRE.US,D,20090722,000000,12.9868,13.0788,12.9532,12.9977,41430.736643234,0
+WTRE.US,D,20090723,000000,13.0827,13.5552,13.0827,13.3802,26782.178099648,0
+WTRE.US,D,20090724,000000,13.1647,13.3802,13.1213,13.2834,115463.620813,0
+WTRE.US,D,20090727,000000,13.1805,13.2725,13.0956,13.2725,64790.533972651,0
+WTRE.US,D,20090728,000000,13.1953,13.4277,13.1697,13.4109,161046.13123129,0
+WTRE.US,D,20090729,000000,13.2883,13.2883,13.0886,13.1835,59765.714201519,0
+WTRE.US,D,20090730,000000,13.3308,13.5295,13.3308,13.4109,110660.35037343,0
+WTRE.US,D,20090731,000000,13.8794,13.9062,13.5641,13.66,350522.4033984,0
+WTRE.US,D,20090803,000000,13.7865,14.0831,13.7074,13.999,102981.99682745,0
+WTRE.US,D,20090804,000000,13.8409,14.0969,13.8161,14.0969,80513.455028205,0
+WTRE.US,D,20090805,000000,13.9496,14.1473,13.7865,14.0515,102304.19750258,0
+WTRE.US,D,20090806,000000,14.0899,14.3371,13.9704,14.0198,30714.425824711,0
+WTRE.US,D,20090807,000000,13.9654,14.0465,13.912,13.923,17134.159948392,0
+WTRE.US,D,20090810,000000,13.8962,14.0297,13.8043,13.923,50867.321870761,0
+WTRE.US,D,20090811,000000,13.9012,13.9012,13.7272,13.8903,10387.527563918,0
+WTRE.US,D,20090812,000000,13.8458,14.1631,13.8458,14.0969,146238.74508471,0
+WTRE.US,D,20090813,000000,14.1414,14.2086,14.0297,14.0969,121760.07304886,0
+WTRE.US,D,20090814,000000,14.2442,14.2442,14.0663,14.2274,43902.175077073,0
+WTRE.US,D,20090817,000000,13.7915,13.7915,13.5641,13.6076,30004.253994767,0
+WTRE.US,D,20090818,000000,13.7707,13.9753,13.7647,13.923,11292.946065059,0
+WTRE.US,D,20090819,000000,13.7074,13.999,13.66,13.8962,26589.966350803,0
+WTRE.US,D,20090820,000000,14.0198,14.1107,13.9595,14.0465,45543.056427743,0
+WTRE.US,D,20090821,000000,14.1414,14.3144,14.1414,14.2392,82802.798121032,0
+WTRE.US,D,20090824,000000,14.4083,14.5338,14.2995,14.3737,33225.318249103,0
+WTRE.US,D,20090825,000000,14.4478,14.5822,14.3965,14.4478,70594.317146999,0
+WTRE.US,D,20090826,000000,14.4023,14.4646,14.346,14.4478,18107.358382021,0
+WTRE.US,D,20090827,000000,14.4706,14.6979,14.3094,14.6979,29251.593251919,0
+WTRE.US,D,20090828,000000,14.7335,14.7335,14.512,14.6139,95784.172653581,0
+WTRE.US,D,20090831,000000,14.3421,14.432,14.2995,14.3619,38012.402436136,0
+WTRE.US,D,20090901,000000,14.2224,14.3243,13.8962,13.9378,110367.98618703,0
+WTRE.US,D,20090902,000000,14.0129,14.0831,13.9378,14.0583,19282.884972327,0
+WTRE.US,D,20090903,000000,14.265,14.2718,14.1532,14.2521,26346.160922004,0
+WTRE.US,D,20090904,000000,14.43,14.6139,14.3687,14.6139,11053.187199394,0
+WTRE.US,D,20090908,000000,14.9875,15.0617,14.9005,15.0617,28760.947471972,0
+WTRE.US,D,20090909,000000,15.1744,15.3533,15.1635,15.2831,27816.07498028,0
+WTRE.US,D,20090910,000000,15.1744,15.4512,15.0854,15.3681,39323.488891419,0
+WTRE.US,D,20090911,000000,15.4146,15.4324,15.2929,15.2929,32628.450186899,0
+WTRE.US,D,20090914,000000,15.207,15.4274,15.1586,15.4274,17598.503067972,0
+WTRE.US,D,20090915,000000,15.376,15.5302,15.2929,15.5065,10235.781446409,0
+WTRE.US,D,20090916,000000,15.5945,15.8189,15.5826,15.808,47923.447191076,0
+WTRE.US,D,20090917,000000,15.6795,15.727,15.4966,15.5895,71603.934648829,0
+WTRE.US,D,20090918,000000,15.7754,15.8703,15.7328,15.8317,21793.777396718,0
+WTRE.US,D,20090921,000000,15.4036,15.5253,15.2455,15.4214,18038.566808749,0
+WTRE.US,D,20090922,000000,15.4729,15.5895,15.4146,15.4966,18070.939313818,0
+WTRE.US,D,20090923,000000,15.5471,15.5945,15.2495,15.3533,45861.723274513,0
+WTRE.US,D,20090924,000000,15.4036,15.4096,15.0735,15.1032,21902.022960542,0
+WTRE.US,D,20090925,000000,15.0617,15.2337,14.9816,15.0508,18882.275222102,0
+WTRE.US,D,20090928,000000,15.1892,15.3681,15.1892,15.3217,25159.50628308,0
+WTRE.US,D,20090929,000000,15.3315,15.3315,15.125,15.1586,47355.91671159,0
+WTRE.US,D,20090930,000000,15.3572,15.4709,15.2129,15.3256,22451.343905926,0
+WTRE.US,D,20091001,000000,15.2129,15.2129,14.8828,14.8897,54950.30407255,0
+WTRE.US,D,20091002,000000,14.7404,14.9767,14.6801,14.8234,183725.09431348,0
+WTRE.US,D,20091005,000000,14.8778,15.0439,14.7958,15.0251,59568.444248757,0
+WTRE.US,D,20091006,000000,15.1941,15.4214,15.1941,15.3256,48581.013700284,0
+WTRE.US,D,20091007,000000,15.4096,15.4897,15.3483,15.4897,31132.233468254,0
+WTRE.US,D,20091008,000000,15.636,15.6904,15.5065,15.6202,39350.80319257,0
+WTRE.US,D,20091009,000000,15.6043,15.7012,15.5124,15.6795,36334.090376481,0
+WTRE.US,D,20091012,000000,15.7121,15.7438,15.6172,15.6696,26769.026769464,0
+WTRE.US,D,20091013,000000,15.6488,15.6488,15.5471,15.5609,16291.463175823,0
+WTRE.US,D,20091014,000000,15.7872,15.9434,15.6172,15.9434,211424.83060367,0
+WTRE.US,D,20091015,000000,15.805,15.9503,15.805,15.9365,20669.844486365,0
+WTRE.US,D,20091016,000000,15.5945,15.7971,15.5945,15.727,20925.789604563,0
+WTRE.US,D,20091019,000000,15.9562,16.1134,15.9187,16.0857,31230.362624244,0
+WTRE.US,D,20091020,000000,16.15,16.2162,16.0344,16.1431,42334.131862808,0
+WTRE.US,D,20091021,000000,16.2063,16.3428,16.0452,16.0561,29274.860989938,0
+WTRE.US,D,20091022,000000,16.0206,16.2123,16.0076,16.2123,16437.139448632,0
+WTRE.US,D,20091023,000000,16.1105,16.1965,15.8575,15.9118,20815.520759174,0
+WTRE.US,D,20091026,000000,15.9562,16.1134,15.7121,15.7121,30634.506202824,0
+WTRE.US,D,20091027,000000,15.5549,15.6429,15.3681,15.4274,41564.273226643,0
+WTRE.US,D,20091028,000000,15.1586,15.1635,14.7335,14.777,57818.30569348,0
+WTRE.US,D,20091029,000000,15.0023,15.3928,15.0023,15.3928,23774.570050609,0
+WTRE.US,D,20091030,000000,15.3039,15.4036,14.9945,15.0409,42404.946717646,0
+WTRE.US,D,20091102,000000,15.1704,15.3968,15.0508,15.2376,40509.13188956,0
+WTRE.US,D,20091103,000000,15.034,15.121,14.9431,15.121,100331.49797495,0
+WTRE.US,D,20091104,000000,15.2189,15.4096,15.1842,15.2257,19605.598382231,0
+WTRE.US,D,20091105,000000,15.2881,15.3572,15.1586,15.2703,21954.628281279,0
+WTRE.US,D,20091106,000000,15.2663,15.379,15.2297,15.3424,12438.123431864,0
+WTRE.US,D,20091109,000000,15.5302,15.8258,15.5302,15.805,14321.798570549,0
+WTRE.US,D,20091110,000000,15.6261,15.7121,15.4966,15.7012,62713.635444338,0
+WTRE.US,D,20091111,000000,15.8416,15.8841,15.7486,15.8723,21818.05677552,0
+WTRE.US,D,20091112,000000,15.7121,15.7121,15.466,15.5351,16913.622257612,0
+WTRE.US,D,20091113,000000,15.6172,15.808,15.6172,15.7872,18650.609482705,0
+WTRE.US,D,20091116,000000,15.9118,16.1105,15.8841,15.977,34056.886973054,0
+WTRE.US,D,20091117,000000,15.724,15.7902,15.6429,15.7902,18584.852831783,0
+WTRE.US,D,20091118,000000,15.6746,15.7714,15.5659,15.7566,13231.249806048,0
+WTRE.US,D,20091119,000000,15.4324,15.4432,15.2603,15.4146,23787.721380793,0
+WTRE.US,D,20091120,000000,15.2376,15.3424,15.1892,15.2703,11812.929427725,0
+WTRE.US,D,20091123,000000,15.636,15.636,15.4324,15.5302,23125.096667669,0
+WTRE.US,D,20091124,000000,15.4729,15.5124,15.2979,15.4432,20728.519651801,0
+WTRE.US,D,20091125,000000,15.5549,15.5549,15.2929,15.46,214016.65429074,0
+WTRE.US,D,20091127,000000,14.9381,15.1476,14.7839,14.9875,41890.021558896,0
+WTRE.US,D,20091130,000000,15.034,15.1704,14.9431,15.0735,166647.58624896,0
+WTRE.US,D,20091201,000000,15.4214,15.6123,15.3968,15.5697,285940.26742711,0
+WTRE.US,D,20091202,000000,15.5124,15.6202,15.5124,15.5351,44865.257102867,0
+WTRE.US,D,20091203,000000,15.5549,15.6488,15.457,15.457,245416.97256659,0
+WTRE.US,D,20091204,000000,15.5549,15.5826,15.3849,15.5124,35904.143043537,0
+WTRE.US,D,20091207,000000,15.4373,15.5124,15.3483,15.4373,28598.073305846,0
+WTRE.US,D,20091208,000000,15.1476,15.2129,15.0686,15.0992,12374.390062511,0
+WTRE.US,D,20091209,000000,15.0785,15.2603,15.0785,15.2189,43062.513226854,0
+WTRE.US,D,20091210,000000,15.2129,15.2129,15.0567,15.0992,113652.78381072,0
+WTRE.US,D,20091211,000000,15.1082,15.115,15.0023,15.0686,20405.806241898,0
+WTRE.US,D,20091214,000000,15.0735,15.1388,15.0508,15.0785,8862.9849033398,0
+WTRE.US,D,20091215,000000,15.0686,15.1082,14.9697,15.0152,12326.84294569,0
+WTRE.US,D,20091216,000000,14.9697,15.1476,14.9697,15.0735,14995.551332292,0
+WTRE.US,D,20091217,000000,14.9331,14.9539,14.7582,14.8314,45540.021505393,0
+WTRE.US,D,20091218,000000,14.8521,14.8897,14.6633,14.8372,32023.488998427,0
+WTRE.US,D,20091221,000000,14.2995,14.2995,13.7815,13.8251,113837.91407408,0
+WTRE.US,D,20091222,000000,13.8903,14.003,13.829,13.8794,224294.92465005,0
+WTRE.US,D,20091223,000000,14.0346,14.0663,13.7391,14.0129,32363.400301648,0
+WTRE.US,D,20091224,000000,14.1631,14.2126,14.0237,14.1809,32986.571024221,0
+WTRE.US,D,20091228,000000,14.256,14.2828,14.1888,14.1888,11046.10571391,0
+WTRE.US,D,20091229,000000,14.3845,14.432,14.2718,14.3045,38873.308742808,0
+WTRE.US,D,20091230,000000,14.3371,14.3777,14.2768,14.3519,15478.103985972,0
+WTRE.US,D,20091231,000000,14.4706,14.512,14.3687,14.3905,36310.822638463,0
+WTRE.US,D,20100104,000000,14.5822,14.8462,14.5822,14.7998,76945.397985164,0
+WTRE.US,D,20100105,000000,14.9213,14.9539,14.8778,14.9263,43836.418426153,0
+WTRE.US,D,20100106,000000,14.773,14.8521,14.7463,14.8234,31753.38090926,0
+WTRE.US,D,20100107,000000,14.7029,14.7404,14.5892,14.7335,46309.880141557,0
+WTRE.US,D,20100108,000000,14.7078,14.773,14.6535,14.773,17208.00972558,0
+WTRE.US,D,20100111,000000,14.8828,14.8828,14.7503,14.8748,20201.454803652,0
+WTRE.US,D,20100112,000000,14.6535,15.0686,14.5892,14.6445,31903.103745203,0
+WTRE.US,D,20100113,000000,14.6573,14.7137,14.5506,14.7137,28056.845486728,0
+WTRE.US,D,20100114,000000,14.604,14.6801,14.6,14.6445,35899.084839621,0
+WTRE.US,D,20100115,000000,14.5822,14.5822,14.3905,14.4765,40139.88300362,0
+WTRE.US,D,20100119,000000,14.4181,14.6909,14.4181,14.6909,19906.0556949,0
+WTRE.US,D,20100120,000000,14.4023,14.4023,14.1809,14.3243,57537.069555695,0
+WTRE.US,D,20100121,000000,14.2392,14.2828,13.923,13.9704,42269.386852671,0
+WTRE.US,D,20100122,000000,14.0297,14.0583,13.7331,13.7529,63151.675903548,0
+WTRE.US,D,20100125,000000,14.0831,14.1068,13.9546,14.0089,27352.743501484,0
+WTRE.US,D,20100126,000000,13.8458,13.9753,13.7391,13.7647,31694.705743823,0
+WTRE.US,D,20100127,000000,13.7331,13.7628,13.5641,13.7114,63137.51293258,0
+WTRE.US,D,20100128,000000,13.8844,13.8844,13.569,13.7223,31383.120382537,0
+WTRE.US,D,20100129,000000,13.6916,13.8043,13.5523,13.5641,32636.543313165,0
+WTRE.US,D,20100201,000000,13.6995,13.8844,13.6995,13.8735,57991.296267441,0
+WTRE.US,D,20100202,000000,13.923,14.1691,13.923,14.1365,27474.140395491,0
+WTRE.US,D,20100203,000000,14.0297,14.0346,13.912,13.9436,19001.648834543,0
+WTRE.US,D,20100204,000000,13.8517,13.8517,13.4653,13.4909,64346.42366874,0
+WTRE.US,D,20100205,000000,13.4405,13.4909,13.1143,13.3802,65812.291163882,0
+WTRE.US,D,20100208,000000,13.3802,13.4405,13.1895,13.2181,38065.007756873,0
+WTRE.US,D,20100209,000000,13.4405,13.6482,13.3575,13.5552,19130.127214034,0
+WTRE.US,D,20100210,000000,13.6352,13.6352,13.3872,13.5641,41276.967244159,0
+WTRE.US,D,20100211,000000,13.569,13.7223,13.4751,13.7114,14622.255883218,0
+WTRE.US,D,20100212,000000,13.5295,13.6422,13.487,13.6422,58505.209785407,0
+WTRE.US,D,20100216,000000,13.5552,13.8794,13.5552,13.8587,24679.98855175,0
+WTRE.US,D,20100217,000000,13.8794,13.8794,13.7707,13.7707,18687.028550907,0
+WTRE.US,D,20100218,000000,13.6956,13.8735,13.6956,13.8636,26187.333319011,0
+WTRE.US,D,20100219,000000,13.6689,13.7529,13.6165,13.7272,5759.2709798783,0
+WTRE.US,D,20100222,000000,13.8251,13.829,13.6995,13.7529,28716.435277503,0
+WTRE.US,D,20100223,000000,13.8359,13.8696,13.6422,13.6818,13857.45545097,0
+WTRE.US,D,20100224,000000,13.7272,13.9496,13.7272,13.8251,35967.876412891,0
+WTRE.US,D,20100225,000000,13.6956,13.8409,13.6482,13.829,29359.838815744,0
+WTRE.US,D,20100226,000000,13.9012,13.9318,13.7707,13.8636,117296.71391251,0
+WTRE.US,D,20100301,000000,14.0663,14.0791,13.9378,14.0583,98393.194233961,0
+WTRE.US,D,20100302,000000,14.1473,14.2718,14.1207,14.1978,25388.137100128,0
+WTRE.US,D,20100303,000000,14.1928,14.3193,14.1928,14.2126,30866.171942221,0
+WTRE.US,D,20100304,000000,14.256,14.265,14.1207,14.2126,17170.579016595,0
+WTRE.US,D,20100305,000000,14.2521,14.4478,14.2521,14.4241,91523.141673913,0
+WTRE.US,D,20100308,000000,14.4587,14.4706,14.3519,14.4103,53381.249217501,0
+WTRE.US,D,20100309,000000,14.3302,14.4864,14.3243,14.3619,17077.508064522,0
+WTRE.US,D,20100310,000000,14.3302,14.3737,14.3094,14.3737,8238.8025399839,0
+WTRE.US,D,20100311,000000,14.3045,14.3619,14.2828,14.3619,54217.876145371,0
+WTRE.US,D,20100312,000000,14.3569,14.3965,14.3519,14.3965,22536.321731732,0
+WTRE.US,D,20100315,000000,14.3144,14.3619,14.2086,14.3619,34243.0288772,0
+WTRE.US,D,20100316,000000,14.3619,14.5081,14.3302,14.4942,26782.178099648,0
+WTRE.US,D,20100317,000000,14.4992,14.6386,14.4992,14.5822,25947.574453346,0
+WTRE.US,D,20100318,000000,14.512,14.5664,14.4706,14.518,26602.106040204,0
+WTRE.US,D,20100319,000000,14.4478,14.5081,14.2916,14.3094,17343.569590555,0
+WTRE.US,D,20100322,000000,14.265,14.4103,14.2126,14.3965,28541.421421975,0
+WTRE.US,D,20100323,000000,14.3519,14.4103,14.2344,14.4083,36308.799356896,0
+WTRE.US,D,20100324,000000,14.1809,14.2086,14.0633,14.1107,13328.367321253,0
+WTRE.US,D,20100325,000000,14.2521,14.3045,14.0721,14.0721,32844.941314545,0
+WTRE.US,D,20100326,000000,14.3421,14.4023,14.2995,14.346,25978.935317631,0
+WTRE.US,D,20100329,000000,14.3619,14.5042,14.3619,14.4587,41481.318682404,0
+WTRE.US,D,20100330,000000,14.512,14.6109,14.4864,14.5566,51738.344585265,0
+WTRE.US,D,20100331,000000,14.3905,14.4646,14.3519,14.4023,44646.742693653,0
+WTRE.US,D,20100401,000000,14.5081,14.6208,14.5081,14.6208,42209.70004645,0
+WTRE.US,D,20100405,000000,14.6535,14.7285,14.6307,14.7187,13080.515329321,0
+WTRE.US,D,20100406,000000,14.6386,14.7187,14.6109,14.7187,43228.42231533,0
+WTRE.US,D,20100407,000000,14.6267,14.6683,14.5456,14.5892,189448.95786594,0
+WTRE.US,D,20100408,000000,14.5288,14.6208,14.4241,14.6109,23139.259638636,0
+WTRE.US,D,20100409,000000,14.6208,14.7998,14.6208,14.7533,30289.536695685,0
+WTRE.US,D,20100412,000000,14.773,14.773,14.6979,14.6979,30111.487917807,0
+WTRE.US,D,20100413,000000,14.7839,14.7839,14.6751,14.777,482471.72241763,0
+WTRE.US,D,20100414,000000,14.8422,14.9648,14.8422,14.9648,21283.910441887,0
+WTRE.US,D,20100415,000000,14.9045,14.9767,14.8778,14.9648,33322.435764309,0
+WTRE.US,D,20100416,000000,14.7503,14.8314,14.523,14.6,82557.98105145,0
+WTRE.US,D,20100419,000000,14.4103,14.4824,14.2857,14.4359,164585.8623324,0
+WTRE.US,D,20100420,000000,14.523,14.5892,14.518,14.5822,62278.629907477,0
+WTRE.US,D,20100421,000000,14.5754,14.5754,14.4181,14.4992,126641.23982875,0
+WTRE.US,D,20100422,000000,14.3687,14.512,14.256,14.512,18586.87611335,0
+WTRE.US,D,20100423,000000,14.4498,14.5763,14.4498,14.5694,22363.331157771,0
+WTRE.US,D,20100426,000000,14.512,14.6,14.512,14.512,36705.362543988,0
+WTRE.US,D,20100427,000000,14.3777,14.4241,13.9753,13.9753,52163.233714292,0
+WTRE.US,D,20100428,000000,14.1473,14.2274,13.9812,14.0831,21125.082838893,0
+WTRE.US,D,20100429,000000,14.261,14.346,14.2344,14.3371,14927.771399804,0
+WTRE.US,D,20100430,000000,14.4083,14.4083,14.1631,14.1888,54726.731459419,0
+WTRE.US,D,20100503,000000,14.2442,14.3965,14.2392,14.3737,18070.939313818,0
+WTRE.US,D,20100504,000000,13.9496,13.9872,13.7074,13.7391,31127.175264338,0
+WTRE.US,D,20100505,000000,13.5414,13.6352,13.3941,13.5364,108274.90140618,0
+WTRE.US,D,20100506,000000,13.399,13.4979,11.339,12.6478,81702.132948697,0
+WTRE.US,D,20100507,000000,13.0254,13.3634,12.7931,12.972,68281.706316154,0
+WTRE.US,D,20100510,000000,13.5077,13.7815,13.5077,13.7114,49953.810243353,0
+WTRE.US,D,20100511,000000,13.3575,13.6689,13.3575,13.4909,64174.444735563,0
+WTRE.US,D,20100512,000000,13.4909,13.6482,13.4909,13.6116,20764.938720004,0
+WTRE.US,D,20100513,000000,13.5295,13.6165,13.4751,13.5157,24611.196978478,0
+WTRE.US,D,20100514,000000,13.3872,13.3872,13.05,13.1697,31519.691888296,0
+WTRE.US,D,20100517,000000,13.1747,13.2122,12.9928,13.2122,21049.209780138,0
+WTRE.US,D,20100518,000000,13.2784,13.2784,12.8198,12.9117,17372.907173274,0
+WTRE.US,D,20100519,000000,12.8198,12.972,12.6873,12.9117,48246.160600979,0
+WTRE.US,D,20100520,000000,12.5459,12.6151,12.3393,12.4293,51696.867313146,0
+WTRE.US,D,20100521,000000,12.2563,12.6784,12.2563,12.6151,29996.1608685,0
+WTRE.US,D,20100524,000000,12.6151,12.7248,12.5559,12.5559,23556.055641395,0
+WTRE.US,D,20100525,000000,12.1278,12.4332,12.0735,12.3977,34956.235629495,0
+WTRE.US,D,20100526,000000,12.3542,12.449,12.2336,12.2336,11448.738745702,0
+WTRE.US,D,20100527,000000,12.5895,12.9167,12.5895,12.9167,48395.883436922,0
+WTRE.US,D,20100528,000000,12.8831,12.8831,12.6379,12.7209,66719.732946589,0
+WTRE.US,D,20100601,000000,12.6685,12.8643,12.6033,12.6033,22829.697558917,0
+WTRE.US,D,20100602,000000,12.7614,13.0304,12.7614,13.0056,14981.388361324,0
+WTRE.US,D,20100603,000000,13.061,13.061,12.8791,12.972,19337.51357463,0
+WTRE.US,D,20100604,000000,12.7022,12.7022,12.3503,12.3561,60130.916524326,0
+WTRE.US,D,20100607,000000,12.5499,12.5499,12.2336,12.2336,222438.56381251,0
+WTRE.US,D,20100608,000000,12.2939,12.5351,12.2939,12.5232,53977.105638922,0
+WTRE.US,D,20100609,000000,12.6339,12.7446,12.4649,12.5301,31221.257857194,0
+WTRE.US,D,20100610,000000,12.8534,13.1035,12.8534,13.061,59226.509663968,0
+WTRE.US,D,20100611,000000,12.9532,13.061,12.8889,13.061,16447.255856466,0
+WTRE.US,D,20100614,000000,13.1213,13.2003,13.0422,13.0698,43964.896805644,0
+WTRE.US,D,20100615,000000,13.2003,13.4811,13.2003,13.4811,33792.848728588,0
+WTRE.US,D,20100616,000000,13.2725,13.4455,13.2725,13.4168,21856.499125288,0
+WTRE.US,D,20100617,000000,13.2972,13.3901,13.2399,13.3901,128348.88947112,0
+WTRE.US,D,20100618,000000,13.3516,13.4109,13.3249,13.3249,7843.2509936758,0
+WTRE.US,D,20100621,000000,13.5523,13.655,13.3516,13.3802,36730.653563572,0
+WTRE.US,D,20100622,000000,13.5187,13.5958,13.3466,13.3466,32765.021692657,0
+WTRE.US,D,20100623,000000,13.3802,13.5077,13.3416,13.4702,31903.103745203,0
+WTRE.US,D,20100624,000000,13.3872,13.3941,13.2251,13.2537,32075.082678381,0
+WTRE.US,D,20100625,000000,13.2784,13.4603,13.2606,13.4326,39289.093104783,0
+WTRE.US,D,20100628,000000,13.1213,13.141,13.0304,13.0698,12764.883404901,0
+WTRE.US,D,20100629,000000,12.8791,12.8791,12.6093,12.6093,79289.369680295,0
+WTRE.US,D,20100630,000000,12.6359,12.7338,12.4956,12.4956,4741.560351781,0
+WTRE.US,D,20100701,000000,12.6646,12.7338,12.5301,12.7338,50709.505908551,0
+WTRE.US,D,20100702,000000,12.8791,12.8791,12.7209,12.7614,11309.132317594,0
+WTRE.US,D,20100706,000000,13.0462,13.0886,12.8198,12.9087,81396.61743211,0
+WTRE.US,D,20100707,000000,12.9345,13.3051,12.9345,13.3051,81980.33416413,0
+WTRE.US,D,20100708,000000,13.3634,13.3634,13.2122,13.316,14032.469306497,0
+WTRE.US,D,20100709,000000,13.2942,13.3575,13.2399,13.3575,38140.880815628,0
+WTRE.US,D,20100712,000000,13.2972,13.3575,13.2666,13.3249,6899.3901427665,0
+WTRE.US,D,20100713,000000,13.4702,13.569,13.4603,13.5463,16168.043000249,0
+WTRE.US,D,20100714,000000,13.4811,13.573,13.4405,13.4909,31803.96294843,0
+WTRE.US,D,20100715,000000,13.4702,13.5364,13.3466,13.5364,22577.79900385,0
+WTRE.US,D,20100716,000000,13.4218,13.4218,13.1697,13.1697,27480.210240192,0
+WTRE.US,D,20100719,000000,13.316,13.4277,13.3051,13.4109,22721.451995093,0
+WTRE.US,D,20100720,000000,13.4168,13.6422,13.3802,13.6422,14162.970967556,0
+WTRE.US,D,20100721,000000,13.6116,13.6116,13.3763,13.399,37366.975616329,0
+WTRE.US,D,20100722,000000,13.6857,13.8359,13.6857,13.8093,74450.691813308,0
+WTRE.US,D,20100723,000000,13.7815,13.9595,13.7757,13.9595,82618.679498453,0
+WTRE.US,D,20100726,000000,13.9496,14.0663,13.9378,14.0633,26736.654264396,0
+WTRE.US,D,20100727,000000,14.1157,14.1207,13.999,14.0633,20853.963108942,0
+WTRE.US,D,20100728,000000,13.9436,13.9812,13.9012,13.923,20711.321758484,0
+WTRE.US,D,20100729,000000,14.003,14.0721,13.8517,13.9704,31821.160841747,0
+WTRE.US,D,20100730,000000,13.8409,13.9812,13.8191,13.9704,30759.949659965,0
+WTRE.US,D,20100802,000000,14.2916,14.43,14.261,14.4103,25268.763487686,0
+WTRE.US,D,20100803,000000,14.3421,14.3965,14.2995,14.3619,214811.80394648,0
+WTRE.US,D,20100804,000000,14.3687,14.3965,14.2995,14.3737,50662.970432514,0
+WTRE.US,D,20100805,000000,14.2828,14.3302,14.2224,14.3302,93823.612815357,0
+WTRE.US,D,20100806,000000,14.2828,14.346,14.2086,14.346,27248.544500794,0
+WTRE.US,D,20100809,000000,14.3569,14.432,14.3569,14.4023,29977.951334399,0
+WTRE.US,D,20100810,000000,14.2126,14.3144,14.0899,14.256,165055.26365589,0
+WTRE.US,D,20100811,000000,13.9921,14.003,13.8191,13.8359,62147.116605636,0
+WTRE.US,D,20100812,000000,13.7391,13.8409,13.7331,13.829,26671.909254257,0
+WTRE.US,D,20100813,000000,13.829,13.8696,13.7815,13.7865,29383.106553761,0
+WTRE.US,D,20100816,000000,13.7579,13.8735,13.7391,13.8359,41056.429553378,0
+WTRE.US,D,20100817,000000,13.9921,14.0899,13.9872,14.0515,13353.658340838,0
+WTRE.US,D,20100818,000000,14.0346,14.1107,14.0237,14.0583,17723.946525113,0
+WTRE.US,D,20100819,000000,14.0831,14.0831,13.8251,13.8903,44431.26320679,0
+WTRE.US,D,20100820,000000,13.8251,13.8587,13.7391,13.8587,10598.960487649,0
+WTRE.US,D,20100823,000000,13.8794,13.9546,13.8191,13.829,28801.413103308,0
+WTRE.US,D,20100824,000000,13.7223,13.7628,13.655,13.6956,16972.297423049,0
+WTRE.US,D,20100825,000000,13.6422,13.8517,13.6422,13.8251,13044.096261119,0
+WTRE.US,D,20100826,000000,13.8735,13.8844,13.6818,13.7223,25496.382663951,0
+WTRE.US,D,20100827,000000,13.8844,14.0583,13.7865,14.0583,55945.758603413,0
+WTRE.US,D,20100830,000000,13.9654,13.9812,13.8636,13.8636,56439.43930571,0
+WTRE.US,D,20100831,000000,13.8765,14.0327,13.8765,13.919,72832.066559873,0
+WTRE.US,D,20100901,000000,14.2995,14.4241,14.256,14.3965,131756.0956296,0
+WTRE.US,D,20100902,000000,14.3737,14.43,14.3094,14.43,49577.479871929,0
+WTRE.US,D,20100903,000000,14.4992,14.5605,14.4992,14.5338,24608.162056128,0
+WTRE.US,D,20100907,000000,14.5081,14.512,14.3965,14.3965,74486.099240727,0
+WTRE.US,D,20100908,000000,14.5042,14.5822,14.4646,14.5081,245601.09118917,0
+WTRE.US,D,20100909,000000,14.6485,14.6861,14.6,14.6139,118399.40236642,0
+WTRE.US,D,20100910,000000,14.6208,14.6535,14.604,14.6386,10703.159488339,0
+WTRE.US,D,20100913,000000,14.7533,14.8422,14.7503,14.8422,56016.573458251,0
+WTRE.US,D,20100914,000000,14.7888,14.9539,14.7246,14.9263,47075.692214589,0
+WTRE.US,D,20100915,000000,14.8234,14.9431,14.8234,14.9104,27170.648160472,0
+WTRE.US,D,20100916,000000,14.7958,14.8521,14.7503,14.8521,194229.97220827,0
+WTRE.US,D,20100917,000000,14.863,14.8828,14.7404,14.7958,45090.852997565,0
+WTRE.US,D,20100920,000000,14.8027,15.0251,14.8027,14.9905,39862.693428969,0
+WTRE.US,D,20100921,000000,15.0093,15.1408,14.9173,15.0409,71474.444628555,0
+WTRE.US,D,20100922,000000,15.0992,15.1635,15.0291,15.0992,34029.572671903,0
+WTRE.US,D,20100923,000000,14.9331,15.034,14.8778,14.9005,24904.572805663,0
+WTRE.US,D,20100924,000000,15.1793,15.3217,15.1793,15.3217,32891.476790582,0
+WTRE.US,D,20100927,000000,15.2535,15.3217,15.2337,15.3098,27712.887620373,0
+WTRE.US,D,20100928,000000,15.3098,15.4373,15.1704,15.4274,58932.122196,0
+WTRE.US,D,20100929,000000,15.4432,15.4432,15.3632,15.4036,51704.960439413,0
+WTRE.US,D,20100930,000000,15.5471,15.5855,15.381,15.462,60361.57062294,0
+WTRE.US,D,20101001,000000,15.5994,15.6962,15.5767,15.6904,40342.211160299,0
+WTRE.US,D,20101004,000000,15.632,15.6429,15.4788,15.5659,55157.690433147,0
+WTRE.US,D,20101005,000000,15.7655,15.9365,15.7388,15.9118,87065.852382266,0
+WTRE.US,D,20101006,000000,15.9009,16.0206,15.9009,16.0076,68373.765627443,0
+WTRE.US,D,20101007,000000,16.0986,16.1183,15.9503,16.0344,36947.14469122,0
+WTRE.US,D,20101008,000000,15.9918,16.1263,15.9918,16.1105,53010.988690778,0
+WTRE.US,D,20101011,000000,16.0719,16.1263,16.0244,16.063,25461.986877316,0
+WTRE.US,D,20101012,000000,15.9662,16.1183,15.8723,16.0857,44363.483274302,0
+WTRE.US,D,20101013,000000,16.1461,16.2874,16.1183,16.2123,35479.253914511,0
+WTRE.US,D,20101014,000000,16.2824,16.3586,16.2123,16.2982,66371.7285171,0
+WTRE.US,D,20101015,000000,16.4277,16.4277,16.1846,16.3022,55293.250298121,0
+WTRE.US,D,20101018,000000,16.1846,16.3072,16.15,16.2914,116393.31869294,0
+WTRE.US,D,20101019,000000,16.0393,16.0788,15.805,15.8633,57568.430419981,0
+WTRE.US,D,20101020,000000,15.9503,16.2162,15.9325,16.1747,42175.304259815,0
+WTRE.US,D,20101021,000000,16.1431,16.1965,15.8901,16.0244,31805.986229997,0
+WTRE.US,D,20101022,000000,16.1065,16.1065,16.0018,16.067,44346.285380984,0
+WTRE.US,D,20101025,000000,16.2281,16.2281,16.1263,16.1461,136848.69533323,0
+WTRE.US,D,20101026,000000,16.063,16.1065,16.0018,16.0719,39935.531565374,0
+WTRE.US,D,20101027,000000,15.977,15.977,15.7486,15.9503,205922.51638278,0
+WTRE.US,D,20101028,000000,16.067,16.1105,15.9662,16.0294,22337.028497402,0
+WTRE.US,D,20101029,000000,15.9187,16.0156,15.9187,16.0156,18161.986984324,0
+WTRE.US,D,20101101,000000,16.1649,16.2162,16.0344,16.1183,161626.81304097,0
+WTRE.US,D,20101102,000000,16.2607,16.3625,16.2607,16.3309,73803.241711934,0
+WTRE.US,D,20101103,000000,16.3872,16.4821,16.2607,16.4821,26947.075547342,0
+WTRE.US,D,20101104,000000,16.7807,16.839,16.7529,16.839,51738.344585265,0
+WTRE.US,D,20101105,000000,16.7381,16.7807,16.6996,16.7599,29170.661989248,0
+WTRE.US,D,20101108,000000,16.6196,16.6917,16.4821,16.58,64435.448057679,0
+WTRE.US,D,20101109,000000,16.587,16.587,16.239,16.2824,81933.798688094,0
+WTRE.US,D,20101110,000000,16.3022,16.3477,16.1065,16.3072,56215.86669258,0
+WTRE.US,D,20101111,000000,16.1461,16.1461,16.0076,16.1105,52602.285814286,0
+WTRE.US,D,20101112,000000,16.1134,16.1183,15.8703,15.9503,31671.438005805,0
+WTRE.US,D,20101115,000000,16.0788,16.0788,15.9217,15.9266,54024.652755742,0
+WTRE.US,D,20101116,000000,15.8455,15.8633,15.5065,15.5659,181647.18414438,0
+WTRE.US,D,20101117,000000,15.5411,15.6962,15.5411,15.6429,57817.294052697,0
+WTRE.US,D,20101118,000000,15.7971,15.9078,15.7971,15.8841,52084.325733186,0
+WTRE.US,D,20101119,000000,15.724,15.7328,15.5895,15.7328,124471.27034836,0
+WTRE.US,D,20101122,000000,15.5351,15.6429,15.3968,15.5659,65787.000144297,0
+WTRE.US,D,20101123,000000,15.2703,15.2703,15.115,15.1842,111027.5759778,0
+WTRE.US,D,20101124,000000,15.3533,15.4324,15.3533,15.4274,25371.950847593,0
+WTRE.US,D,20101126,000000,15.3424,15.3424,15.115,15.1546,320940.0036103,0
+WTRE.US,D,20101129,000000,15.0894,15.2603,15.0439,15.2337,57378.241952702,0
+WTRE.US,D,20101130,000000,15.0399,15.1744,15.0201,15.0923,15385.033033899,0
+WTRE.US,D,20101201,000000,15.3681,15.5549,15.3681,15.5253,141914.99237648,0
+WTRE.US,D,20101202,000000,15.5203,15.805,15.5203,15.7872,198322.05917712,0
+WTRE.US,D,20101203,000000,15.6488,15.8633,15.6488,15.8455,96463.995260023,0
+WTRE.US,D,20101206,000000,15.7486,15.7971,15.632,15.7714,42471.71500935,0
+WTRE.US,D,20101207,000000,15.9118,15.9365,15.7872,15.808,19651.122217483,0
+WTRE.US,D,20101208,000000,15.724,15.8139,15.636,15.7438,33328.505609009,0
+WTRE.US,D,20101209,000000,15.7902,15.805,15.724,15.805,35520.731186631,0
+WTRE.US,D,20101210,000000,15.7486,15.805,15.7486,15.805,67477.451893353,0
+WTRE.US,D,20101213,000000,15.8633,16.0828,15.808,16.0076,84532.703860641,0
+WTRE.US,D,20101214,000000,16.1065,16.1431,16.0294,16.0522,170241.94595237,0
+WTRE.US,D,20101215,000000,15.8703,15.985,15.7872,15.808,42336.155144375,0
+WTRE.US,D,20101216,000000,15.8139,15.8139,15.6746,15.7902,186814.64526597,0
+WTRE.US,D,20101217,000000,15.6962,15.6962,15.5895,15.6577,61377.25796947,0
+WTRE.US,D,20101220,000000,15.7121,15.7872,15.6577,15.7438,20381.526863096,0
+WTRE.US,D,20101221,000000,15.9078,15.9434,15.9009,15.9325,43474.251025696,0
+WTRE.US,D,20101222,000000,15.0291,15.0854,15.0291,15.0785,171948.58395396,0
+WTRE.US,D,20101223,000000,14.9875,15.0923,14.9875,15.0854,30760.961300748,0
+WTRE.US,D,20101227,000000,15.0508,15.1476,15.0439,15.1476,23706.790118122,0
+WTRE.US,D,20101228,000000,15.1546,15.1546,15.0567,15.1032,35620.883624186,0
+WTRE.US,D,20101229,000000,15.2515,15.3543,15.2515,15.3444,31679.531132072,0
+WTRE.US,D,20101230,000000,15.3385,15.378,15.2821,15.3266,100791.79453139,0
+WTRE.US,D,20101231,000000,15.2929,15.4244,15.2703,15.3928,30159.035034627,0
+WTRE.US,D,20110103,000000,15.5015,15.6429,15.5015,15.6123,109940.06213566,0
+WTRE.US,D,20110104,000000,15.6172,15.6261,15.4324,15.5411,34325.983421438,0
+WTRE.US,D,20110105,000000,15.5471,15.6656,15.5015,15.636,53423.738130405,0
+WTRE.US,D,20110106,000000,15.5697,15.5826,15.3928,15.4432,29937.485703063,0
+WTRE.US,D,20110107,000000,15.379,15.4008,15.2376,15.2979,21126.094479677,0
+WTRE.US,D,20110110,000000,15.2297,15.2663,15.1586,15.2603,26770.038410248,0
+WTRE.US,D,20110111,000000,15.376,15.3968,15.3256,15.3968,24879.281786079,0
+WTRE.US,D,20110112,000000,15.6202,15.636,15.5124,15.6261,70087.485114517,0
+WTRE.US,D,20110113,000000,15.6904,15.7012,15.5895,15.6043,57964.993607072,0
+WTRE.US,D,20110114,000000,15.5945,15.7012,15.5945,15.6854,39697.795981275,0
+WTRE.US,D,20110118,000000,15.7714,15.7714,15.6854,15.727,76280.749990473,0
+WTRE.US,D,20110119,000000,15.727,15.7655,15.5697,15.5895,28237.929186956,0
+WTRE.US,D,20110120,000000,15.5253,15.5253,15.3424,15.4788,62831.997415995,0
+WTRE.US,D,20110121,000000,15.5609,15.5609,15.466,15.4897,17452.826795163,0
+WTRE.US,D,20110124,000000,15.5351,15.6202,15.5065,15.6202,32901.593198416,0
+WTRE.US,D,20110125,000000,15.5549,15.6043,15.4709,15.6043,24146.8538589,0
+WTRE.US,D,20110126,000000,15.6488,15.7328,15.6488,15.7328,15182.70487722,0
+WTRE.US,D,20110127,000000,15.6854,15.6962,15.636,15.6746,21776.579503401,0
+WTRE.US,D,20110128,000000,15.6043,15.6488,15.3256,15.3424,67637.29113713,0
+WTRE.US,D,20110131,000000,15.5085,15.5441,15.4402,15.4966,34068.015021673,0
+WTRE.US,D,20110201,000000,15.6123,15.8189,15.6043,15.7872,32665.880895884,0
+WTRE.US,D,20110202,000000,15.7714,15.7971,15.7062,15.727,53296.271391696,0
+WTRE.US,D,20110203,000000,15.7566,15.7566,15.6696,15.7062,22655.695344172,0
+WTRE.US,D,20110204,000000,15.7971,15.7971,15.6746,15.7655,52659.949338939,0
+WTRE.US,D,20110207,000000,15.7328,15.7803,15.6962,15.7486,31463.040004425,0
+WTRE.US,D,20110208,000000,15.6962,15.7328,15.6172,15.7328,51048.405570988,0
+WTRE.US,D,20110209,000000,15.5767,15.5826,15.457,15.5124,167385.07238006,0
+WTRE.US,D,20110210,000000,15.3315,15.3365,15.2129,15.2929,356533.57293333,0
+WTRE.US,D,20110211,000000,15.1635,15.3849,15.0686,15.3632,64786.487409517,0
+WTRE.US,D,20110214,000000,15.3217,15.379,15.3098,15.379,27082.635412317,0
+WTRE.US,D,20110215,000000,15.2791,15.3483,15.2376,15.2791,48016.518143148,0
+WTRE.US,D,20110216,000000,15.3968,15.4838,15.3681,15.457,20028.46422969,0
+WTRE.US,D,20110218,000000,15.636,15.6795,15.6123,15.6577,34069.026662456,0
+WTRE.US,D,20110222,000000,15.3217,15.4008,15.1635,15.1941,274446.00484616,0
+WTRE.US,D,20110223,000000,15.2791,15.2979,15.1032,15.2535,22397.726944406,0
+WTRE.US,D,20110224,000000,15.2535,15.3365,15.1842,15.3098,22312.749118601,0
+WTRE.US,D,20110225,000000,15.46,15.5609,15.4512,15.5549,47247.671147766,0
+WTRE.US,D,20110228,000000,15.7062,15.7635,15.6558,15.724,35989.120869342,0
+WTRE.US,D,20110301,000000,15.8179,15.8179,15.5273,15.5431,29581.388147307,0
+WTRE.US,D,20110302,000000,15.5747,15.6558,15.5529,15.5855,14337.984823084,0
+WTRE.US,D,20110303,000000,15.7645,15.8445,15.717,15.8416,19725.983635455,0
+WTRE.US,D,20110304,000000,15.8723,15.8761,15.7121,15.8317,31287.014508114,0
+WTRE.US,D,20110307,000000,15.8633,15.8703,15.6123,15.7062,125810.68274558,0
+WTRE.US,D,20110308,000000,15.727,15.8377,15.6904,15.808,27202.009024758,0
+WTRE.US,D,20110309,000000,15.8189,15.8575,15.7714,15.8377,46152.064179347,0
+WTRE.US,D,20110310,000000,15.5797,15.5855,15.4304,15.467,46012.457751239,0
+WTRE.US,D,20110311,000000,15.3444,15.5322,15.3444,15.5154,42775.207244369,0
+WTRE.US,D,20110314,000000,15.0854,15.2337,15.0567,15.2337,58008.494160758,0
+WTRE.US,D,20110315,000000,14.3737,14.863,14.3421,14.773,235655.6506476,0
+WTRE.US,D,20110316,000000,14.7285,14.7533,14.256,14.4429,38542.502206637,0
+WTRE.US,D,20110317,000000,14.7632,14.8502,14.7107,14.7928,36229.891375791,0
+WTRE.US,D,20110318,000000,15.0399,15.1744,15.0399,15.1318,36641.629174634,0
+WTRE.US,D,20110321,000000,15.4176,15.4936,15.3711,15.4867,67047.50456041,0
+WTRE.US,D,20110322,000000,15.4304,15.4304,15.3107,15.381,43318.458345053,0
+WTRE.US,D,20110323,000000,15.3493,15.5431,15.3444,15.5243,45805.071390642,0
+WTRE.US,D,20110324,000000,15.5925,15.717,15.5273,15.7102,38328.034360556,0
+WTRE.US,D,20110325,000000,15.5381,15.6152,15.4808,15.4976,70293.85983433,0
+WTRE.US,D,20110328,000000,15.5095,15.5273,15.4244,15.4334,48010.448298447,0
+WTRE.US,D,20110329,000000,15.3642,15.5322,15.3543,15.5322,369719.29890412,0
+WTRE.US,D,20110330,000000,15.5965,15.717,15.5925,15.7102,16453.325701166,0
+WTRE.US,D,20110331,000000,15.634,15.72,15.6143,15.6854,26144.844406108,0
+WTRE.US,D,20110401,000000,15.7704,15.8633,15.6992,15.8307,26947.075547342,0
+WTRE.US,D,20110404,000000,15.8761,15.9315,15.8495,15.8901,26581.873224536,0
+WTRE.US,D,20110405,000000,15.807,15.9069,15.7308,15.8633,66704.558334838,0
+WTRE.US,D,20110406,000000,15.9612,16.0206,15.9118,16.0018,57025.179319297,0
+WTRE.US,D,20110407,000000,15.8703,15.9177,15.7308,15.8307,33239.48122007,0
+WTRE.US,D,20110408,000000,16.0354,16.0354,15.8831,15.9612,67687.8731763,0
+WTRE.US,D,20110411,000000,15.9118,15.9217,15.7308,15.7467,30897.532806507,0
+WTRE.US,D,20110412,000000,15.717,15.7378,15.5965,15.6775,27284.963568996,0
+WTRE.US,D,20110413,000000,15.8761,15.8761,15.6824,15.7744,48769.178885995,0
+WTRE.US,D,20110414,000000,15.7704,15.9177,15.7645,15.9177,28296.604352393,0
+WTRE.US,D,20110415,000000,15.8761,15.9562,15.8761,15.9315,21132.164324377,0
+WTRE.US,D,20110418,000000,15.6558,15.6558,15.458,15.6152,40553.644084029,0
+WTRE.US,D,20110419,000000,15.6943,15.726,15.634,15.721,35786.792712663,0
+WTRE.US,D,20110420,000000,15.9434,16.0146,15.9217,15.9612,24053.782906827,0
+WTRE.US,D,20110421,000000,16.068,16.1263,16.0402,16.0867,48048.890648217,0
+WTRE.US,D,20110425,000000,16.0867,16.1322,15.9662,16.064,28378.547255849,0
+WTRE.US,D,20110426,000000,16.1509,16.2083,16.0996,16.1875,27230.334966693,0
+WTRE.US,D,20110427,000000,16.1875,16.3002,16.0719,16.2894,34838.88529862,0
+WTRE.US,D,20110428,000000,16.316,16.3823,16.2736,16.3823,28895.495696164,0
+WTRE.US,D,20110429,000000,16.406,16.4969,16.3783,16.4515,63499.680333037,0
+WTRE.US,D,20110502,000000,16.492,16.5138,16.3863,16.4139,75678.823724351,0
+WTRE.US,D,20110503,000000,16.3398,16.3606,16.1767,16.2479,32976.454616387,0
+WTRE.US,D,20110504,000000,16.235,16.235,16.0294,16.0798,34369.483975124,0
+WTRE.US,D,20110505,000000,15.9217,15.9612,15.7378,15.7852,28896.507336947,0
+WTRE.US,D,20110506,000000,16.1431,16.2172,15.9069,15.981,40574.88854048,0
+WTRE.US,D,20110509,000000,15.9928,16.1075,15.9562,16.0867,19475.096721172,0
+WTRE.US,D,20110510,000000,16.1509,16.2736,16.1381,16.2736,16183.217611999,0
+WTRE.US,D,20110511,000000,16.1203,16.1203,15.8248,15.8723,75972.199551536,0
+WTRE.US,D,20110512,000000,15.9009,16.0402,15.7418,16.0018,13123.004242224,0
+WTRE.US,D,20110513,000000,16.0354,16.0354,15.7467,15.8179,32103.408620315,0
+WTRE.US,D,20110516,000000,15.803,15.9217,15.7378,15.7961,33706.859262,0
+WTRE.US,D,20110517,000000,15.721,15.8357,15.6558,15.8248,42284.561464421,0
+WTRE.US,D,20110518,000000,15.8831,16.0402,15.8703,16.0294,16975.332345399,0
+WTRE.US,D,20110519,000000,16.064,16.1381,16.0146,16.1154,19758.356140524,0
+WTRE.US,D,20110520,000000,16.068,16.0867,15.9365,15.9928,45170.772619452,0
+WTRE.US,D,20110523,000000,15.6716,15.7102,15.6093,15.6992,25500.429227084,0
+WTRE.US,D,20110524,000000,15.8633,15.8761,15.7606,15.807,67300.414756259,0
+WTRE.US,D,20110525,000000,15.7961,15.9662,15.7744,15.9365,21917.197572292,0
+WTRE.US,D,20110526,000000,15.9069,16.0254,15.8633,15.9503,63566.448624741,0
+WTRE.US,D,20110527,000000,16.064,16.1925,16.064,16.1203,48642.723788071,0
+WTRE.US,D,20110531,000000,16.3556,16.406,16.2588,16.406,23830.210293696,0
+WTRE.US,D,20110601,000000,16.3032,16.3032,16.0917,16.0917,41232.455049688,0
+WTRE.US,D,20110602,000000,16.1875,16.2844,16.0798,16.2419,17355.709279957,0
+WTRE.US,D,20110603,000000,16.0719,16.2944,16.0402,16.2172,24704.267930551,0
+WTRE.US,D,20110606,000000,16.1975,16.2083,16.0206,16.0294,46508.161735103,0
+WTRE.US,D,20110607,000000,16.2202,16.2617,16.1431,16.1431,20045.662123008,0
+WTRE.US,D,20110608,000000,16.064,16.0818,15.9355,15.9543,40289.605839563,0
+WTRE.US,D,20110609,000000,16.0551,16.1817,16.0314,16.1193,34179.295507846,0
+WTRE.US,D,20110610,000000,15.9859,15.9859,15.7338,15.7635,91951.06572529,0
+WTRE.US,D,20110613,000000,15.8248,15.8633,15.7308,15.7882,57140.506368604,0
+WTRE.US,D,20110614,000000,16.0206,16.1154,16.0206,16.0462,13399.182176091,0
+WTRE.US,D,20110615,000000,15.8565,15.8723,15.5855,15.6409,62682.274580052,0
+WTRE.US,D,20110616,000000,15.5777,15.6962,15.549,15.6004,44394.844138587,0
+WTRE.US,D,20110617,000000,15.7121,15.7398,15.6518,15.6844,20066.90657946,0
+WTRE.US,D,20110620,000000,15.5095,15.6192,15.4304,15.6023,95339.050708886,0
+WTRE.US,D,20110621,000000,15.6281,15.8179,15.6281,15.8021,7196.8125330852,0
+WTRE.US,D,20110622,000000,15.5332,15.7398,15.5332,15.6182,25525.72024667,0
+WTRE.US,D,20110623,000000,15.4324,15.5697,15.3385,15.4867,64859.325545922,0
+WTRE.US,D,20110624,000000,15.6399,15.6399,15.4867,15.4867,31932.441327921,0
+WTRE.US,D,20110627,000000,15.4976,15.6726,15.4719,15.6211,24967.294534234,0
+WTRE.US,D,20110628,000000,15.6558,15.7951,15.6211,15.7438,34545.509471435,0
+WTRE.US,D,20110629,000000,15.892,15.972,15.8139,15.9197,42030.639627789,0
+WTRE.US,D,20110630,000000,15.985,16.1629,15.985,16.1539,27760.434737193,0
+WTRE.US,D,20110701,000000,16.0156,16.2736,16.0156,16.2736,23494.345553608,0
+WTRE.US,D,20110705,000000,16.2113,16.2844,16.1471,16.1817,42969.442274781,0
+WTRE.US,D,20110706,000000,16.1055,16.1945,16.064,16.1895,28415.977964834,0
+WTRE.US,D,20110707,000000,16.317,16.4109,16.3102,16.3714,47373.114604907,0
+WTRE.US,D,20110708,000000,16.2113,16.2449,16.1193,16.2143,38063.99611609,0
+WTRE.US,D,20110711,000000,15.9484,15.9484,15.7516,15.7773,21319.317869305,0
+WTRE.US,D,20110712,000000,15.6962,15.8248,15.6281,15.6281,30108.452995457,0
+WTRE.US,D,20110713,000000,15.8455,16.0492,15.8139,15.9039,44358.425070385,0
+WTRE.US,D,20110714,000000,15.9098,15.9424,15.7062,15.7062,22786.19700523,0
+WTRE.US,D,20110715,000000,15.7843,15.8307,15.718,15.7398,26037.610483068,0
+WTRE.US,D,20110718,000000,15.6211,15.6211,15.4748,15.5283,58532.524086559,0
+WTRE.US,D,20110719,000000,15.6844,15.7773,15.6518,15.7438,14930.806322154,0
+WTRE.US,D,20110720,000000,15.9424,15.9424,15.8248,15.9098,47376.149527258,0
+WTRE.US,D,20110721,000000,15.9543,16.1193,15.8861,16.0976,33122.130889196,0
+WTRE.US,D,20110722,000000,16.0699,16.1609,16.064,16.1471,19916.172102734,0
+WTRE.US,D,20110725,000000,15.9988,16.1055,15.9424,16.0492,38952.216723912,0
+WTRE.US,D,20110726,000000,16.1431,16.2419,16.1154,16.1539,10480.598515991,0
+WTRE.US,D,20110727,000000,16.1134,16.1134,15.8703,15.8703,29575.318302606,0
+WTRE.US,D,20110728,000000,15.9612,16.0818,15.9315,15.9355,15341.532480213,0
+WTRE.US,D,20110729,000000,15.8485,16.0254,15.7902,15.9187,34349.251159456,0
+WTRE.US,D,20110801,000000,16.1717,16.1717,15.7516,15.9157,56611.418238888,0
+WTRE.US,D,20110802,000000,15.8149,15.8761,15.5529,15.5529,21392.15600571,0
+WTRE.US,D,20110803,000000,15.5697,15.5895,15.3039,15.5777,51234.547475133,0
+WTRE.US,D,20110804,000000,15.0142,15.124,14.5634,14.5634,116238.53765308,0
+WTRE.US,D,20110805,000000,14.6949,14.7671,14.0395,14.4755,355002.96042805,0
+WTRE.US,D,20110808,000000,13.8468,14.006,13.2942,13.313,132146.58897199,0
+WTRE.US,D,20110809,000000,13.8161,14.3134,13.4346,14.3134,155550.89849588,0
+WTRE.US,D,20110810,000000,13.911,13.9595,13.6036,13.6136,84614.646764096,0
+WTRE.US,D,20110811,000000,13.8043,14.3925,13.7183,14.2402,90468.00033683,0
+WTRE.US,D,20110812,000000,14.2956,14.434,14.2126,14.3747,86580.264806236,0
+WTRE.US,D,20110815,000000,14.5714,14.778,14.5714,14.7671,33190.922462468,0
+WTRE.US,D,20110816,000000,14.603,14.7533,14.4567,14.6099,97539.369412774,0
+WTRE.US,D,20110817,000000,14.8214,14.9223,14.6267,14.6761,32653.741206483,0
+WTRE.US,D,20110818,000000,14.2126,14.2126,13.8715,14.0633,60149.126058426,0
+WTRE.US,D,20110819,000000,14.0563,14.3223,13.9002,13.9595,45260.808649175,0
+WTRE.US,D,20110822,000000,14.2224,14.3075,13.9763,13.999,18286.418800682,0
+WTRE.US,D,20110823,000000,14.1167,14.4824,14.0969,14.4824,62449.597199871,0
+WTRE.US,D,20110824,000000,14.3361,14.4636,14.2669,14.4567,42290.631309122,0
+WTRE.US,D,20110825,000000,14.5002,14.5042,14.1968,14.2086,42782.288729853,0
+WTRE.US,D,20110826,000000,14.1503,14.4043,13.9892,14.3697,197437.88513243,0
+WTRE.US,D,20110829,000000,14.6317,14.862,14.6317,14.8541,50579.004247492,0
+WTRE.US,D,20110830,000000,14.7671,14.9441,14.6949,14.8946,40553.644084029,0
+WTRE.US,D,20110831,000000,15.0785,15.1842,15.0231,15.0548,47674.58355836,0
+WTRE.US,D,20110901,000000,15.0755,15.1586,14.9401,14.9895,33537.915251173,0
+WTRE.US,D,20110902,000000,14.6564,14.7958,14.6238,14.6871,20328.921542359,0
+WTRE.US,D,20110906,000000,14.1829,14.3915,14.1365,14.3915,67743.513419386,0
+WTRE.US,D,20110907,000000,14.5506,14.7444,14.4884,14.7444,59399.50023793,0
+WTRE.US,D,20110908,000000,14.4577,14.601,14.3787,14.4271,50749.971539887,0
+WTRE.US,D,20110909,000000,14.1641,14.175,13.8923,13.9595,73599.901914471,0
+WTRE.US,D,20110912,000000,13.7124,13.8607,13.5523,13.8607,30333.037249371,0
+WTRE.US,D,20110913,000000,13.8261,13.8942,13.7747,13.8864,27004.739071995,0
+WTRE.US,D,20110914,000000,13.7242,13.8666,13.5226,13.7677,21456.901015847,0
+WTRE.US,D,20110915,000000,13.9496,14.0395,13.8666,14.0327,31088.732914568,0
+WTRE.US,D,20110916,000000,14.1365,14.1908,14.006,14.0979,41957.801491384,0
+WTRE.US,D,20110919,000000,13.574,13.7302,13.5067,13.6818,45837.443895711,0
+WTRE.US,D,20110920,000000,13.7302,13.8261,13.6204,13.6342,38791.365839352,0
+WTRE.US,D,20110921,000000,13.6036,13.6342,13.1925,13.1925,94659.228102443,0
+WTRE.US,D,20110922,000000,12.7406,12.7852,12.449,12.5953,163420.45214993,0
+WTRE.US,D,20110923,000000,12.6083,12.8376,12.6083,12.798,129241.15664208,0
+WTRE.US,D,20110926,000000,12.798,12.9107,12.5459,12.9057,75527.077606842,0
+WTRE.US,D,20110927,000000,13.2241,13.4326,13.1272,13.1825,108145.41138591,0
+WTRE.US,D,20110928,000000,13.2399,13.4613,12.8761,12.8761,80875.622428661,0
+WTRE.US,D,20110929,000000,13.1529,13.2241,12.8297,13.0194,65180.015674259,0
+WTRE.US,D,20110930,000000,12.7288,12.8711,12.5855,12.5855,35439.799923959,0
+WTRE.US,D,20111003,000000,12.4995,12.5934,12.1624,12.1624,124401.46713431,0
+WTRE.US,D,20111004,000000,12.0922,12.3503,11.9153,12.3503,438483.55787396,0
+WTRE.US,D,20111005,000000,12.4046,12.719,12.3453,12.7071,69144.635904392,0
+WTRE.US,D,20111006,000000,12.8376,13.141,12.8069,13.1351,57453.103370674,0
+WTRE.US,D,20111007,000000,13.2666,13.2666,12.9858,13.0254,60779.378266483,0
+WTRE.US,D,20111010,000000,13.3229,13.5364,13.3229,13.5364,78962.609707257,0
+WTRE.US,D,20111011,000000,13.2329,13.4198,13.2241,13.3892,77154.807627327,0
+WTRE.US,D,20111012,000000,13.7203,13.9308,13.664,13.8013,88426.509235936,0
+WTRE.US,D,20111013,000000,13.6145,13.8409,13.6086,13.8142,45479.323058389,0
+WTRE.US,D,20111014,000000,13.9892,14.0327,13.9091,14.0327,58726.75911697,0
+WTRE.US,D,20111017,000000,13.9091,13.9091,13.6352,13.6352,62297.851082361,0
+WTRE.US,D,20111018,000000,13.5177,13.7885,13.3773,13.7885,40476.759384491,0
+WTRE.US,D,20111019,000000,13.7084,13.7628,13.5177,13.5414,9694.553627292,0
+WTRE.US,D,20111020,000000,13.4613,13.5057,13.2329,13.4455,87122.504266137,0
+WTRE.US,D,20111021,000000,13.6818,13.8458,13.6482,13.8458,12382.483188777,0
+WTRE.US,D,20111024,000000,13.92,14.1829,13.92,14.1365,71944.857592834,0
+WTRE.US,D,20111025,000000,13.9595,13.9595,13.7321,13.7321,57205.251378742,0
+WTRE.US,D,20111026,000000,13.9308,13.9308,13.6352,13.8794,46429.253753998,0
+WTRE.US,D,20111027,000000,14.6178,14.7216,14.3915,14.6425,63740.450839485,0
+WTRE.US,D,20111028,000000,14.5605,14.6475,14.52,14.6475,55562.346746505,0
+WTRE.US,D,20111031,000000,14.2056,14.2788,14.1029,14.1255,28227.812779122,0
+WTRE.US,D,20111101,000000,13.4771,13.8063,13.4771,13.6314,64971.617672879,0
+WTRE.US,D,20111102,000000,13.8844,13.9091,13.7203,13.8745,79611.071449415,0
+WTRE.US,D,20111103,000000,14.0228,14.1523,13.8705,14.0841,78143.180672706,0
+WTRE.US,D,20111104,000000,14.0515,14.0573,13.8458,14.0168,20783.148254105,0
+WTRE.US,D,20111107,000000,13.9714,14.0731,13.8409,14.0395,46958.341883715,0
+WTRE.US,D,20111108,000000,14.0919,14.265,13.9892,14.265,61450.096105875,0
+WTRE.US,D,20111109,000000,13.7707,13.7935,13.5177,13.5463,48789.411701663,0
+WTRE.US,D,20111110,000000,13.7579,13.7579,13.5216,13.6314,41406.457264433,0
+WTRE.US,D,20111111,000000,13.8923,14.0465,13.8636,13.999,42330.085299674,0
+WTRE.US,D,20111114,000000,13.7885,13.829,13.6314,13.6768,51876.93937259,0
+WTRE.US,D,20111115,000000,13.6254,13.7321,13.5216,13.66,38096.368621158,0
+WTRE.US,D,20111116,000000,13.4831,13.6036,13.3585,13.3654,56593.208704787,0
+WTRE.US,D,20111117,000000,13.3348,13.3773,12.9947,13.0788,57140.506368604,0
+WTRE.US,D,20111118,000000,13.1657,13.1983,13.1193,13.1272,442712.21634856,0
+WTRE.US,D,20111121,000000,12.8376,12.8376,12.6201,12.7921,102650.1786505,0
+WTRE.US,D,20111122,000000,12.8128,12.8761,12.7248,12.8069,68411.196336428,0
+WTRE.US,D,20111123,000000,12.6656,12.6834,12.4293,12.4658,73416.794932677,0
+WTRE.US,D,20111125,000000,12.5747,12.7248,12.5509,12.5627,79479.558147573,0
+WTRE.US,D,20111128,000000,13.0966,13.1015,12.9483,13.0086,77690.977242528,0
+WTRE.US,D,20111129,000000,13.0462,13.2033,13.0462,13.1015,43440.866879844,0
+WTRE.US,D,20111130,000000,13.7203,13.8458,13.655,13.8458,53432.842897454,0
+WTRE.US,D,20111201,000000,13.7203,13.7371,13.6214,13.6314,52241.130054613,0
+WTRE.US,D,20111202,000000,13.8191,13.8191,13.5463,13.5562,248934.44757046,0
+WTRE.US,D,20111205,000000,13.7777,13.8241,13.6412,13.6916,48370.592417337,0
+WTRE.US,D,20111206,000000,13.6086,13.6768,13.5057,13.5977,88516.545265657,0
+WTRE.US,D,20111207,000000,13.5641,13.7707,13.4999,13.7045,87296.506480881,0
+WTRE.US,D,20111208,000000,13.4455,13.4504,13.1074,13.1272,312263.1606111,0
+WTRE.US,D,20111209,000000,13.2271,13.4326,13.1935,13.3931,174445.31340739,0
+WTRE.US,D,20111212,000000,13.0758,13.0758,12.8929,12.973,53627.077927867,0
+WTRE.US,D,20111213,000000,13.063,13.1479,12.7406,12.802,142061.68029007,0
+WTRE.US,D,20111214,000000,12.7684,12.798,12.6497,12.6705,140529.04450323,0
+WTRE.US,D,20111215,000000,12.9206,13.051,12.7921,12.8128,124120.23099653,0
+WTRE.US,D,20111216,000000,12.9621,13.0086,12.8376,12.8761,255592.055566,0
+WTRE.US,D,20111219,000000,12.8376,12.8711,12.627,12.627,120447.9749528,0
+WTRE.US,D,20111220,000000,13.051,13.1983,13.0194,13.1825,86214.050842647,0
+WTRE.US,D,20111221,000000,13.0788,13.0966,12.9206,13.0718,248896.00522069,0
+WTRE.US,D,20111222,000000,13.1193,13.2448,13.1193,13.2241,190231.9678323,0
+WTRE.US,D,20111223,000000,13.2666,13.3348,13.2329,13.3229,89348.11398961,0
+WTRE.US,D,20111227,000000,13.2745,13.3229,13.2399,13.2666,250882.86771928,0
+WTRE.US,D,20111228,000000,13.2497,13.2497,12.9552,12.968,92255.569601092,0
+WTRE.US,D,20111229,000000,13.0086,13.1865,13.0086,13.1657,224779.5005853,0
+WTRE.US,D,20111230,000000,13.1805,13.2389,13.1331,13.1737,67338.857106028,0
+WTRE.US,D,20120103,000000,13.4198,13.574,13.4148,13.5127,85100.234340126,0
+WTRE.US,D,20120104,000000,13.4504,13.5523,13.4455,13.5275,97873.210871295,0
+WTRE.US,D,20120105,000000,13.3654,13.4563,13.2844,13.4455,106478.22737487,0
+WTRE.US,D,20120106,000000,13.3773,13.3773,13.2161,13.2241,42700.345826398,0
+WTRE.US,D,20120109,000000,13.3724,13.3724,13.2161,13.2952,32281.457398193,0
+WTRE.US,D,20120110,000000,13.6086,13.6412,13.5562,13.5641,34780.210133184,0
+WTRE.US,D,20120111,000000,13.4771,13.574,13.4267,13.5641,29317.349902841,0
+WTRE.US,D,20120112,000000,13.7321,13.7707,13.6214,13.745,58635.711446464,0
+WTRE.US,D,20120113,000000,13.6214,13.6482,13.4879,13.6314,37688.677385449,0
+WTRE.US,D,20120117,000000,13.8587,13.9032,13.8013,13.829,45334.658426363,0
+WTRE.US,D,20120118,000000,13.8458,14.0327,13.8241,14.0327,26805.445837666,0
+WTRE.US,D,20120119,000000,14.1463,14.2324,14.1127,14.2194,91686.01584004,0
+WTRE.US,D,20120120,000000,14.2194,14.3737,14.2106,14.3609,61955.916497573,0
+WTRE.US,D,20120123,000000,14.3609,14.4528,14.3361,14.3609,42100.442841843,0
+WTRE.US,D,20120124,000000,14.2056,14.3361,14.1908,14.3292,42765.090836535,0
+WTRE.US,D,20120125,000000,14.261,14.5803,14.261,14.5605,51653.36675946,0
+WTRE.US,D,20120126,000000,14.7216,14.7444,14.5101,14.5556,37866.726163327,0
+WTRE.US,D,20120127,000000,14.5556,14.6425,14.52,14.6307,33299.168026291,0
+WTRE.US,D,20120130,000000,14.3519,14.4646,14.3361,14.431,81600.968870357,0
+WTRE.US,D,20120131,000000,14.5486,14.5486,14.4291,14.5081,25958.702501963,0
+WTRE.US,D,20120201,000000,14.6683,14.773,14.6633,14.7167,20701.20535065,0
+WTRE.US,D,20120202,000000,14.7444,14.8214,14.7315,14.8007,530203.96950063,0
+WTRE.US,D,20120203,000000,14.8116,15.0172,14.8056,15.0172,81998.543698231,0
+WTRE.US,D,20120206,000000,14.8402,14.8956,14.8274,14.8907,33849.500612459,0
+WTRE.US,D,20120207,000000,14.7958,14.9015,14.773,14.8699,40800.484435178,0
+WTRE.US,D,20120208,000000,14.9816,15.0992,14.9411,15.0488,60538.607760035,0
+WTRE.US,D,20120209,000000,15.124,15.1457,15.0607,15.1101,31600.623150967,0
+WTRE.US,D,20120210,000000,14.7582,14.8214,14.7582,14.7958,45731.221613454,0
+WTRE.US,D,20120213,000000,14.9767,14.9767,14.8907,14.9292,39111.044326905,0
+WTRE.US,D,20120214,000000,14.8778,14.9015,14.773,14.8907,43888.012106106,0
+WTRE.US,D,20120215,000000,15.1576,15.1694,15.0231,15.0488,32710.393090354,0
+WTRE.US,D,20120216,000000,15.0043,15.2435,15.0043,15.2208,9590.3546266021,0
+WTRE.US,D,20120217,000000,15.3107,15.3177,15.2208,15.2831,22841.837248318,0
+WTRE.US,D,20120221,000000,15.2525,15.2525,15.1576,15.1793,48136.903396372,0
+WTRE.US,D,20120222,000000,15.0943,15.1358,15.0686,15.1032,22319.830604085,0
+WTRE.US,D,20120223,000000,15.1526,15.2277,15.0992,15.202,46854.142883025,0
+WTRE.US,D,20120224,000000,15.3345,15.3552,15.2781,15.2989,30886.404757889,0
+WTRE.US,D,20120227,000000,15.0439,15.2277,15.0439,15.1951,100060.378245,0
+WTRE.US,D,20120228,000000,15.3177,15.379,15.3107,15.375,21880.778504091,0
+WTRE.US,D,20120229,000000,15.4314,15.4848,15.2761,15.3039,93759.879446003,0
+WTRE.US,D,20120301,000000,15.3404,15.458,15.3404,15.4244,49346.825773315,0
+WTRE.US,D,20120302,000000,15.3622,15.4244,15.3552,15.4046,20377.480299963,0
+WTRE.US,D,20120305,000000,15.3503,15.3503,15.2277,15.2831,65188.108800526,0
+WTRE.US,D,20120306,000000,14.8699,14.8699,14.6989,14.7661,38751.9118488,0
+WTRE.US,D,20120307,000000,14.8452,14.9816,14.8452,14.9687,10315.701068298,0
+WTRE.US,D,20120308,000000,15.2208,15.3345,15.1744,15.3286,24748.78012502,0
+WTRE.US,D,20120309,000000,15.2208,15.2989,15.2089,15.2277,13250.470980932,0
+WTRE.US,D,20120312,000000,15.1576,15.1793,15.0943,15.1358,43074.652916255,0
+WTRE.US,D,20120313,000000,15.2929,15.5233,15.2929,15.5233,77191.22669553,0
+WTRE.US,D,20120314,000000,15.4176,15.4482,15.1842,15.2208,965547.39438294,0
+WTRE.US,D,20120315,000000,15.2475,15.3978,15.2475,15.3552,22680.986363757,0
+WTRE.US,D,20120316,000000,15.375,15.4344,15.375,15.3859,33519.705717071,0
+WTRE.US,D,20120319,000000,15.2929,15.3978,15.2525,15.3503,36639.605893067,0
+WTRE.US,D,20120320,000000,15.117,15.1457,15.0735,15.1279,6435.0470231874,0
+WTRE.US,D,20120321,000000,15.0904,15.0992,15.0231,15.0785,25961.737424313,0
+WTRE.US,D,20120322,000000,14.9361,14.947,14.855,14.9193,48755.015915028,0
+WTRE.US,D,20120323,000000,14.8502,14.9539,14.8116,14.9411,15264.647780675,0
+WTRE.US,D,20120326,000000,15.1526,15.2435,15.1526,15.2376,36523.267202977,0
+WTRE.US,D,20120327,000000,15.2653,15.2881,15.1744,15.1744,42563.774320639,0
+WTRE.US,D,20120328,000000,15.0992,15.1526,14.9639,15.032,57643.291837952,0
+WTRE.US,D,20120329,000000,14.8748,14.8748,14.7167,14.777,156437.09582214,0
+WTRE.US,D,20120330,000000,14.9885,15.0142,14.8748,14.9885,144365.18635387,0
+WTRE.US,D,20120402,000000,14.9065,15.1358,14.8778,15.0735,79185.170679605,0
+WTRE.US,D,20120403,000000,15.0686,15.0686,14.8452,14.9124,31383.120382537,0
+WTRE.US,D,20120404,000000,14.7167,14.7493,14.6119,14.7039,84709.740997735,0
+WTRE.US,D,20120405,000000,14.7167,14.8402,14.7167,14.8156,31265.770051663,0
+WTRE.US,D,20120409,000000,14.6425,14.7039,14.5951,14.6515,87146.783644938,0
+WTRE.US,D,20120410,000000,14.7039,14.7039,14.4043,14.4271,50792.460452789,0
+WTRE.US,D,20120411,000000,14.6871,14.7384,14.6307,14.6871,132262.92766208,0
+WTRE.US,D,20120412,000000,14.8116,15.0231,14.8116,14.9905,66558.882062029,0
+WTRE.US,D,20120413,000000,14.9065,14.9193,14.8344,14.8344,48357.441087152,0
+WTRE.US,D,20120416,000000,14.8838,14.9124,14.773,14.8502,24423.031792767,0
+WTRE.US,D,20120417,000000,14.9411,15.0548,14.8956,15.0281,42563.774320639,0
+WTRE.US,D,20120418,000000,15.0231,15.0785,15.0231,15.0389,18700.17988109,0
+WTRE.US,D,20120419,000000,14.9875,15.0607,14.9361,14.9816,17647.061825574,0
+WTRE.US,D,20120420,000000,15.0785,15.1526,15.0785,15.1032,12872.117327941,0
+WTRE.US,D,20120423,000000,14.8156,14.9065,14.7493,14.8956,23875.734128949,0
+WTRE.US,D,20120424,000000,15.0686,15.1615,15.0686,15.124,14233.785822394,0
+WTRE.US,D,20120425,000000,15.2208,15.2781,15.202,15.2653,19251.524108042,0
+WTRE.US,D,20120426,000000,15.2327,15.3503,15.2327,15.3464,22252.050671597,0
+WTRE.US,D,20120427,000000,15.3622,15.4046,15.3177,15.375,52831.928272117,0
+WTRE.US,D,20120430,000000,15.291,15.3266,15.2376,15.2969,45929.503207,0
+WTRE.US,D,20120501,000000,15.2781,15.4729,15.2653,15.4176,22825.650995783,0
+WTRE.US,D,20120502,000000,15.3177,15.4176,15.3059,15.4008,18254.046295613,0
+WTRE.US,D,20120503,000000,15.4008,15.4008,15.2781,15.3107,8840.7288061051,0
+WTRE.US,D,20120504,000000,15.1842,15.1902,15.0607,15.0854,28665.853238333,0
+WTRE.US,D,20120507,000000,15.0686,15.1694,15.0389,15.124,50486.944936203,0
+WTRE.US,D,20120508,000000,15.0686,15.0686,14.8699,15.0231,53525.913849527,0
+WTRE.US,D,20120509,000000,14.773,14.9065,14.6989,14.8402,35041.2134553,0
+WTRE.US,D,20120510,000000,14.9599,14.9599,14.8344,14.8402,33296.133103941,0
+WTRE.US,D,20120511,000000,14.8699,14.8699,14.7493,14.7533,15685.490346568,0
+WTRE.US,D,20120514,000000,14.5912,14.6238,14.526,14.5368,45695.814186036,0
+WTRE.US,D,20120515,000000,14.5832,14.6119,14.4221,14.4528,29474.154224267,0
+WTRE.US,D,20120516,000000,14.4093,14.4468,14.2511,14.265,80970.716662301,0
+WTRE.US,D,20120517,000000,14.2936,14.2936,14.1592,14.1908,8141.6850247778,0
+WTRE.US,D,20120518,000000,14.175,14.175,13.9714,13.999,78763.316472928,0
+WTRE.US,D,20120521,000000,14.1365,14.3984,14.1365,14.3984,21779.614425751,0
+WTRE.US,D,20120522,000000,14.3519,14.4577,14.1908,14.2511,23799.861070194,0
+WTRE.US,D,20120523,000000,14.0515,14.1641,13.9258,14.1523,42807.579749437,0
+WTRE.US,D,20120524,000000,14.2156,14.2156,14.0395,14.0633,10025.360163463,0
+WTRE.US,D,20120525,000000,14.1197,14.1592,14.0979,14.1127,48939.134537606,0
+WTRE.US,D,20120529,000000,14.4221,14.4884,14.3065,14.431,21500.401569533,0
+WTRE.US,D,20120530,000000,14.1255,14.1255,14.0395,14.0633,18893.40327072,0
+WTRE.US,D,20120531,000000,14.1542,14.2165,13.999,14.2165,51479.364544715,0
+WTRE.US,D,20120601,000000,13.9892,14.0573,13.9032,13.9032,35332.566000919,0
+WTRE.US,D,20120604,000000,14.006,14.0168,13.8636,13.9427,38806.540451103,0
+WTRE.US,D,20120605,000000,13.9427,14.0465,13.9427,14.0287,109687.1519398,0
+WTRE.US,D,20120606,000000,14.3331,14.6257,14.3331,14.6257,23438.705310522,0
+WTRE.US,D,20120607,000000,14.6841,14.7958,14.5062,14.5566,21688.566755245,0
+WTRE.US,D,20120608,000000,14.2916,14.4646,14.2689,14.4577,80048.100267842,0
+WTRE.US,D,20120611,000000,14.52,14.52,14.2382,14.2382,11400.179988099,0
+WTRE.US,D,20120612,000000,14.3855,14.4824,14.3005,14.4577,14515.021960178,0
+WTRE.US,D,20120613,000000,14.3569,14.5022,14.3292,14.3411,12774.999812735,0
+WTRE.US,D,20120614,000000,14.431,14.5328,14.3569,14.526,15507.441568691,0
+WTRE.US,D,20120615,000000,14.5456,14.6891,14.5456,14.6841,77824.513825937,0
+WTRE.US,D,20120618,000000,14.6633,14.7384,14.6633,14.7384,2740.5348822221,0
+WTRE.US,D,20120619,000000,14.8907,15.0172,14.8907,14.9292,28567.724082344,0
+WTRE.US,D,20120620,000000,14.8838,15.0172,14.8838,14.9539,16323.835680892,0
+WTRE.US,D,20120621,000000,14.8728,14.8728,14.4765,14.4765,16921.715383879,0
+WTRE.US,D,20120622,000000,14.6771,14.6771,14.5852,14.6544,80694.538728433,0
+WTRE.US,D,20120625,000000,14.52,14.52,14.3905,14.4528,17984.949847229,0
+WTRE.US,D,20120626,000000,14.6307,14.6653,14.5378,14.6653,11651.066902381,0
+WTRE.US,D,20120627,000000,14.8096,14.9124,14.8096,14.9015,9656.1112775229,0
+WTRE.US,D,20120628,000000,14.6386,14.7068,14.6386,14.6603,66562.928625162,0
+WTRE.US,D,20120629,000000,15.2169,15.2969,15.1704,15.2861,37009.86641979,0
+WTRE.US,D,20120702,000000,15.2633,15.374,15.2396,15.3612,35872.782179252,0
+WTRE.US,D,20120703,000000,15.4096,15.5609,15.3661,15.5499,33118.084326063,0
+WTRE.US,D,20120705,000000,15.4176,15.5095,15.374,15.4917,9521.5630533311,0
+WTRE.US,D,20120706,000000,15.379,15.4036,15.2871,15.374,15019.830711093,0
+WTRE.US,D,20120709,000000,15.2761,15.3157,15.2189,15.3039,45785.850215758,0
+WTRE.US,D,20120710,000000,15.3928,15.3928,15.119,15.1813,50008.438845657,0
+WTRE.US,D,20120711,000000,15.3849,15.4344,15.2871,15.3454,44184.422855641,0
+WTRE.US,D,20120712,000000,15.1813,15.2297,15.0814,15.2297,7025.8452406911,0
+WTRE.US,D,20120713,000000,15.3661,15.4709,15.3661,15.4492,14736.571291742,0
+WTRE.US,D,20120716,000000,15.3543,15.4848,15.3543,15.4798,79411.778215085,0
+WTRE.US,D,20120717,000000,15.6192,15.7328,15.5401,15.727,33385.157492879,0
+WTRE.US,D,20120718,000000,15.6043,15.7724,15.6043,15.7308,24690.104959584,0
+WTRE.US,D,20120719,000000,15.727,15.8267,15.727,15.808,15829.14333781,0
+WTRE.US,D,20120720,000000,15.6241,15.6241,15.5401,15.5499,35044.24837765,0
+WTRE.US,D,20120723,000000,15.1981,15.4036,15.1981,15.3503,16752.771373052,0
+WTRE.US,D,20120724,000000,15.3661,15.3661,15.1704,15.2287,21079.55900364,0
+WTRE.US,D,20120725,000000,15.4008,15.459,15.3849,15.4008,8119.4289275431,0
+WTRE.US,D,20120726,000000,15.6666,15.7516,15.6429,15.7438,5314.1490351836,0
+WTRE.US,D,20120727,000000,15.7734,15.9928,15.7734,15.9928,55996.340642583,0
+WTRE.US,D,20120730,000000,15.9296,15.9859,15.8831,15.9414,33725.068796101,0
+WTRE.US,D,20120731,000000,15.9236,15.978,15.8821,15.9137,41644.192848531,0
+WTRE.US,D,20120801,000000,16.0522,16.0522,15.9009,15.9009,24640.534561197,0
+WTRE.US,D,20120802,000000,15.8199,15.9137,15.7112,15.7852,27341.615452867,0
+WTRE.US,D,20120803,000000,16.1659,16.2627,16.1659,16.2281,67092.016754879,0
+WTRE.US,D,20120806,000000,16.3645,16.4407,16.318,16.3318,14365.299124235,0
+WTRE.US,D,20120807,000000,16.3131,16.4179,16.3131,16.3991,194831.8984744,0
+WTRE.US,D,20120808,000000,16.234,16.3704,16.1717,16.3556,116069.59364225,0
+WTRE.US,D,20120809,000000,16.2212,16.3497,16.2153,16.2736,7498.2814865374,0
+WTRE.US,D,20120810,000000,16.2281,16.2696,16.1994,16.2568,11477.064687637,0
+WTRE.US,D,20120813,000000,16.234,16.2795,16.1461,16.2568,21963.733048329,0
+WTRE.US,D,20120814,000000,16.2736,16.3022,16.234,16.234,8161.9178404458,0
+WTRE.US,D,20120815,000000,16.15,16.2518,16.1361,16.2469,28090.22963258,0
+WTRE.US,D,20120816,000000,16.2212,16.3457,16.1895,16.3318,49655.376212251,0
+WTRE.US,D,20120817,000000,16.325,16.3497,16.2469,16.2736,17291.975910602,0
+WTRE.US,D,20120820,000000,16.1945,16.2568,16.1895,16.2281,16064.855640342,0
+WTRE.US,D,20120821,000000,16.2972,16.3645,16.15,16.2469,147263.5371983,0
+WTRE.US,D,20120822,000000,16.1767,16.2795,16.1361,16.2736,26037.610483068,0
+WTRE.US,D,20120823,000000,16.2113,16.234,16.1461,16.1767,33334.575453709,0
+WTRE.US,D,20120824,000000,16.1283,16.2212,16.0937,16.1994,78664.175676156,0
+WTRE.US,D,20120827,000000,16.1817,16.1945,16.1283,16.1283,26831.748498035,0
+WTRE.US,D,20120828,000000,16.1659,16.1945,16.1421,16.1421,24637.499638847,0
+WTRE.US,D,20120829,000000,16.1994,16.2153,16.1283,16.1717,9789.6478609313,0
+WTRE.US,D,20120830,000000,16.0046,16.0324,15.9345,15.9345,16549.431575589,0
+WTRE.US,D,20120831,000000,16.1322,16.2083,16.0334,16.1263,13221.133398214,0
+WTRE.US,D,20120904,000000,16.069,16.0897,15.9869,16.0284,93710.309047617,0
+WTRE.US,D,20120905,000000,16.0393,16.064,15.9869,16.0186,48017.529783931,0
+WTRE.US,D,20120906,000000,16.0808,16.3428,16.0808,16.329,25329.46193469,0
+WTRE.US,D,20120907,000000,16.4683,16.5385,16.4613,16.5128,47355.91671159,0
+WTRE.US,D,20120910,000000,16.4297,16.4407,16.318,16.318,32884.395305098,0
+WTRE.US,D,20120911,000000,16.5059,16.5197,16.4743,16.5059,8387.5137351433,0
+WTRE.US,D,20120912,000000,16.6364,16.6719,16.5938,16.6304,38703.353091196,0
+WTRE.US,D,20120913,000000,16.5938,16.9507,16.5622,16.8992,44860.19889895,0
+WTRE.US,D,20120914,000000,17.0723,17.2235,17.0258,17.0436,16235.822932736,0
+WTRE.US,D,20120917,000000,16.9507,16.9665,16.8598,16.8647,51719.12341038,0
+WTRE.US,D,20120918,000000,16.8093,16.9022,16.8093,16.8647,13260.587388765,0
+WTRE.US,D,20120919,000000,16.9022,16.9338,16.8528,16.8973,10226.676679359,0
+WTRE.US,D,20120920,000000,16.6986,16.7707,16.6986,16.7639,15110.878381599,0
+WTRE.US,D,20120921,000000,16.8914,16.8914,16.7747,16.7747,47554.198305136,0
+WTRE.US,D,20120924,000000,16.7579,16.8044,16.7184,16.7876,7206.9289409192,0
+WTRE.US,D,20120925,000000,16.8291,16.8844,16.6186,16.6324,9761.3219189962,0
+WTRE.US,D,20120926,000000,16.7579,16.7579,16.6571,16.6769,23138.247997853,0
+WTRE.US,D,20120927,000000,16.8459,17.0011,16.7639,16.9388,243607.1472051,0
+WTRE.US,D,20120928,000000,16.8429,16.8429,16.6976,16.7549,17512.513601383,0
+WTRE.US,D,20121001,000000,16.8459,16.9497,16.7955,16.8232,52706.484814976,0
+WTRE.US,D,20121002,000000,16.9082,16.9082,16.8093,16.8578,56942.224775058,0
+WTRE.US,D,20121003,000000,16.8844,16.9388,16.8291,16.8914,10913.580771285,0
+WTRE.US,D,20121004,000000,16.922,17.0535,16.9022,17.0485,200549.69218215,0
+WTRE.US,D,20121005,000000,17.0782,17.1247,16.9388,16.9883,18425.013588007,0
+WTRE.US,D,20121008,000000,16.8172,16.8578,16.8044,16.8578,4158.8552605444,0
+WTRE.US,D,20121009,000000,16.8844,16.8973,16.7639,16.7876,19485.213129006,0
+WTRE.US,D,20121010,000000,16.7955,16.8014,16.7411,16.7411,9164.4538567921,0
+WTRE.US,D,20121011,000000,16.8291,16.8696,16.8093,16.8321,17711.806835712,0
+WTRE.US,D,20121012,000000,16.838,16.8766,16.8044,16.8291,18313.733101833,0
+WTRE.US,D,20121015,000000,16.8914,17.0317,16.8578,17.008,21845.371076671,0
+WTRE.US,D,20121016,000000,17.1177,17.2166,17.1177,17.2008,54509.228690989,0
+WTRE.US,D,20121017,000000,17.2462,17.3807,17.2106,17.3441,19576.260799512,0
+WTRE.US,D,20121018,000000,17.264,17.2897,17.1652,17.2048,7182.6495621176,0
+WTRE.US,D,20121019,000000,17.1711,17.1711,17.0209,17.0209,18523.142743996,0
+WTRE.US,D,20121022,000000,17.1444,17.1711,17.0841,17.1592,9632.8435395048,0
+WTRE.US,D,20121023,000000,16.9665,16.9665,16.8578,16.9497,33400.332104631,0
+WTRE.US,D,20121024,000000,17.1592,17.1652,17.0485,17.0485,8693.0292517291,0
+WTRE.US,D,20121025,000000,17.2947,17.2947,17.2008,17.2512,15668.29245325,0
+WTRE.US,D,20121026,000000,17.187,17.2374,17.1118,17.1444,39548.073145333,0
+WTRE.US,D,20121031,000000,17.0911,17.0911,16.9734,17.0535,19326.385526013,0
+WTRE.US,D,20121101,000000,17.1474,17.2897,17.1118,17.2423,19575.249158729,0
+WTRE.US,D,20121102,000000,17.269,17.269,17.0663,17.0663,42932.011565795,0
+WTRE.US,D,20121105,000000,17.1316,17.187,17.0911,17.1474,5895.8424856368,0
+WTRE.US,D,20121106,000000,17.2048,17.3371,17.2048,17.3155,8356.152870858,0
+WTRE.US,D,20121107,000000,17.1711,17.1711,17.008,17.1118,40110.545420902,0
+WTRE.US,D,20121108,000000,17.0258,17.0841,16.8914,16.8973,53849.638900214,0
+WTRE.US,D,20121109,000000,16.8291,16.9497,16.8291,16.8914,14519.068523312,0
+WTRE.US,D,20121112,000000,16.9616,16.9981,16.922,16.9981,9275.7343429657,0
+WTRE.US,D,20121113,000000,16.8291,16.9141,16.7747,16.838,13865.548577237,0
+WTRE.US,D,20121114,000000,16.9022,16.9022,16.667,16.6769,25527.743528236,0
+WTRE.US,D,20121115,000000,16.7411,16.7471,16.661,16.7105,61439.979698041,0
+WTRE.US,D,20121116,000000,16.7253,16.7471,16.6146,16.7293,37407.441247665,0
+WTRE.US,D,20121119,000000,16.8914,17.0436,16.8914,17.008,20532.261339823,0
+WTRE.US,D,20121120,000000,16.8815,16.922,16.8528,16.922,7792.6689545059,0
+WTRE.US,D,20121121,000000,16.9981,16.9981,16.9338,16.9734,11689.50925215,0
+WTRE.US,D,20121123,000000,17.2374,17.3501,17.2374,17.3501,11392.086861832,0
+WTRE.US,D,20121126,000000,17.2897,17.2947,17.2008,17.2947,8174.0575298465,0
+WTRE.US,D,20121127,000000,17.3115,17.3441,17.2374,17.2423,173064.42373804,0
+WTRE.US,D,20121128,000000,17.2106,17.3757,17.2106,17.3757,14196.355113408,0
+WTRE.US,D,20121129,000000,17.4479,17.5576,17.4479,17.5368,36356.346473716,0
+WTRE.US,D,20121130,000000,17.5586,17.609,17.519,17.609,28962.263987869,0
+WTRE.US,D,20121203,000000,17.6239,17.6575,17.5576,17.5665,26132.704716708,0
+WTRE.US,D,20121204,000000,17.6239,17.6239,17.5517,17.5576,6558.4671987618,0
+WTRE.US,D,20121205,000000,17.6465,17.7642,17.6465,17.7118,7155.3352609659,0
+WTRE.US,D,20121206,000000,17.5823,17.6407,17.5823,17.6199,12442.169994998,0
+WTRE.US,D,20121207,000000,17.781,17.8265,17.7504,17.7958,3598.4062665426,0
+WTRE.US,D,20121210,000000,17.8077,17.8858,17.8077,17.8799,18437.153277407,0
+WTRE.US,D,20121211,000000,17.8314,17.9145,17.8314,17.9085,15255.543013624,0
+WTRE.US,D,20121212,000000,17.9085,18.0232,17.868,17.9896,8446.1889005803,0
+WTRE.US,D,20121213,000000,17.8729,17.9363,17.785,17.7958,18600.027443535,0
+WTRE.US,D,20121214,000000,17.9313,18.0044,17.9313,17.9491,28730.598248471,0
+WTRE.US,D,20121217,000000,17.9718,18.0232,17.9016,17.9985,52800.567407832,0
+WTRE.US,D,20121218,000000,17.9233,18.0696,17.9233,18.0578,21000.651022535,0
+WTRE.US,D,20121219,000000,18.0874,18.1152,18.035,18.045,30816.601543835,0
+WTRE.US,D,20121220,000000,18.1922,18.2723,18.1685,18.2723,12058.75813809,0
+WTRE.US,D,20121221,000000,18.045,18.128,18.035,18.0806,33350.761706244,0
+WTRE.US,D,20121224,000000,18.4126,18.4126,18.1092,18.123,39028.089782667,0
+WTRE.US,D,20121226,000000,18.2051,18.2209,18.1369,18.2159,4973.2260911789,0
+WTRE.US,D,20121227,000000,18.295,18.3158,18.1369,18.2644,13047.131183469,0
+WTRE.US,D,20121228,000000,18.1715,18.2091,18.123,18.1527,103272.33773228,0
+WTRE.US,D,20121231,000000,18.2011,18.4028,18.1942,18.389,35899.084839621,0
+WTRE.US,D,20130102,000000,18.5847,18.981,18.5777,18.7062,130140.50529853,0
+WTRE.US,D,20130103,000000,18.467,18.5401,18.387,18.4304,70226.079901842,0
+WTRE.US,D,20130104,000000,18.4126,18.5777,18.4126,18.5461,220627.72681024,0
+WTRE.US,D,20130107,000000,18.467,18.5847,18.4562,18.5777,39522.782125748,0
+WTRE.US,D,20130108,000000,18.4562,18.4562,18.3257,18.3662,187781.77385491,0
+WTRE.US,D,20130109,000000,18.5659,18.6499,18.5659,18.6202,25793.805054269,0
+WTRE.US,D,20130110,000000,18.7329,18.7873,18.6667,18.7784,27522.699153095,0
+WTRE.US,D,20130111,000000,18.6796,18.6994,18.64,18.6796,29068.486270125,0
+WTRE.US,D,20130114,000000,18.7062,18.7369,18.6568,18.7369,20069.94150181,0
+WTRE.US,D,20130115,000000,18.7369,18.8101,18.7369,18.8051,26875.249051721,0
+WTRE.US,D,20130116,000000,18.8051,18.8802,18.6994,18.8476,34899.583745624,0
+WTRE.US,D,20130117,000000,18.8367,18.9632,18.8229,18.9346,125453.57354904,0
+WTRE.US,D,20130118,000000,18.8535,18.9049,18.7873,18.8535,60969.566733761,0
+WTRE.US,D,20130122,000000,18.8535,18.9049,18.8159,18.8891,55359.006949043,0
+WTRE.US,D,20130123,000000,18.7923,18.8289,18.7329,18.7665,48639.688865721,0
+WTRE.US,D,20130124,000000,18.8802,18.9267,18.8229,18.8476,52010.475955999,0
+WTRE.US,D,20130125,000000,18.9049,18.9198,18.8229,18.8891,34216.726216832,0
+WTRE.US,D,20130128,000000,18.8842,18.8842,18.7418,18.8101,17032.995870053,0
+WTRE.US,D,20130129,000000,18.7665,18.9346,18.7665,18.8891,38092.322058025,0
+WTRE.US,D,20130130,000000,18.9089,18.9534,18.8802,18.9049,41558.203381943,0
+WTRE.US,D,20130131,000000,18.8495,18.8673,18.7991,18.7991,20188.303473468,0
+WTRE.US,D,20130201,000000,18.8654,18.9692,18.8535,18.9396,15753.270279056,0
+WTRE.US,D,20130204,000000,18.7171,18.7478,18.6133,18.6341,39557.177912384,0
+WTRE.US,D,20130205,000000,18.6341,18.7369,18.6341,18.6994,33636.044407162,0
+WTRE.US,D,20130206,000000,18.64,18.6726,18.6064,18.6726,26064.924784219,0
+WTRE.US,D,20130207,000000,18.6499,18.6499,18.472,18.5599,14396.65998852,0
+WTRE.US,D,20130208,000000,18.646,18.6934,18.5896,18.6499,69917.529462907,0
+WTRE.US,D,20130211,000000,18.6272,18.6568,18.5718,18.6499,22858.023500851,0
+WTRE.US,D,20130212,000000,18.6568,18.7665,18.6341,18.725,22511.030712147,0
+WTRE.US,D,20130213,000000,18.8159,18.8654,18.7923,18.8407,30909.672495907,0
+WTRE.US,D,20130214,000000,18.7418,18.7923,18.725,18.7547,19021.881650211,0
+WTRE.US,D,20130215,000000,18.7665,18.7665,18.6667,18.7112,12764.883404901,0
+WTRE.US,D,20130219,000000,18.7547,18.8842,18.7547,18.8802,17970.786876261,0
+WTRE.US,D,20130220,000000,18.8289,18.8605,18.6064,18.6341,21719.92761953,0
+WTRE.US,D,20130221,000000,18.4997,18.4997,18.3632,18.4304,45438.857427053,0
+WTRE.US,D,20130222,000000,18.5343,18.5343,18.3376,18.4245,121971.50597259,0
+WTRE.US,D,20130225,000000,18.5531,18.5896,18.1843,18.1843,21357.760219075,0
+WTRE.US,D,20130226,000000,18.3306,18.3919,18.2545,18.3198,13326.344039687,0
+WTRE.US,D,20130227,000000,18.387,18.6667,18.387,18.646,19578.284081079,0
+WTRE.US,D,20130228,000000,18.6884,18.7389,18.646,18.6638,31798.904744513,0
+WTRE.US,D,20130301,000000,18.4621,18.6212,18.4621,18.5955,10234.769805626,0
+WTRE.US,D,20130304,000000,18.4176,18.5343,18.4126,18.4839,14736.571291742,0
+WTRE.US,D,20130305,000000,18.5669,18.6746,18.5343,18.6025,16329.905525592,0
+WTRE.US,D,20130306,000000,18.646,18.6667,18.6074,18.6509,20247.990279687,0
+WTRE.US,D,20130307,000000,18.7191,18.7665,18.7013,18.7616,17901.995302991,0
+WTRE.US,D,20130308,000000,18.727,18.7488,18.6351,18.7339,35157.552145391,0
+WTRE.US,D,20130311,000000,18.6726,18.725,18.6202,18.6726,23906.083352451,0
+WTRE.US,D,20130312,000000,18.6628,18.6628,18.5343,18.5461,17638.968699308,0
+WTRE.US,D,20130313,000000,18.5046,18.5125,18.387,18.4126,125300.81579075,0
+WTRE.US,D,20130314,000000,18.4304,18.5599,18.4304,18.5165,22266.213642565,0
+WTRE.US,D,20130315,000000,18.4423,18.4562,18.3998,18.4058,46712.513173349,0
+WTRE.US,D,20130318,000000,18.2387,18.3198,18.2051,18.2259,56895.689299022,0
+WTRE.US,D,20130319,000000,18.2615,18.301,18.0736,18.1418,18060.822905984,0
+WTRE.US,D,20130320,000000,18.2941,18.3563,18.2901,18.3306,28850.983501695,0
+WTRE.US,D,20130321,000000,18.2199,18.2605,18.1705,18.1764,22080.07173842,0
+WTRE.US,D,20130322,000000,18.2387,18.3306,18.2387,18.2901,20066.90657946,0
+WTRE.US,D,20130325,000000,18.3632,18.3632,18.129,18.1705,19527.702041909,0
+WTRE.US,D,20130326,000000,18.3198,18.4423,18.3198,18.4304,20785.171535672,0
+WTRE.US,D,20130327,000000,18.379,18.4423,18.3148,18.4126,51561.30744817,0
+WTRE.US,D,20130328,000000,18.4126,18.5599,18.379,18.5165,34854.059910372,0
+WTRE.US,D,20130401,000000,18.4927,18.4927,18.3257,18.3257,26987.541178678,0
+WTRE.US,D,20130402,000000,18.6212,18.7339,18.5787,18.6143,68521.465181819,0
+WTRE.US,D,20130403,000000,18.6578,18.6578,18.4997,18.5214,17646.050184791,0
+WTRE.US,D,20130404,000000,18.5669,18.7122,18.5541,18.6874,45270.925057009,0
+WTRE.US,D,20130405,000000,18.4997,18.6806,18.4927,18.6806,24383.577802214,0
+WTRE.US,D,20130408,000000,18.6638,18.7557,18.641,18.7557,22280.376613532,0
+WTRE.US,D,20130409,000000,18.7804,18.8851,18.7013,18.8249,22669.85831514,0
+WTRE.US,D,20130410,000000,18.978,19.0769,18.9593,19.0216,143042.97184997,0
+WTRE.US,D,20130411,000000,19.0661,19.1383,18.978,19.0967,83845.799768714,0
+WTRE.US,D,20130412,000000,19.1709,19.2499,19.1323,19.245,20568.680408025,0
+WTRE.US,D,20130415,000000,19.0394,19.0512,18.7745,18.7804,28033.57774871,0
+WTRE.US,D,20130416,000000,19.0819,19.2114,19.0394,19.2114,32876.30217883,0
+WTRE.US,D,20130417,000000,19.0512,19.0512,18.727,18.9474,99118.540675656,0
+WTRE.US,D,20130418,000000,18.9,19.0512,18.9,18.9593,12825.581851905,0
+WTRE.US,D,20130419,000000,19.1807,19.3112,19.1807,19.2608,30285.490132551,0
+WTRE.US,D,20130422,000000,19.2668,19.3339,19.1709,19.328,44747.906771993,0
+WTRE.US,D,20130423,000000,19.3043,19.4209,19.3043,19.3675,22409.866633807,0
+WTRE.US,D,20130424,000000,19.4457,19.5682,19.4457,19.5584,23247.50520246,0
+WTRE.US,D,20130425,000000,19.6621,19.7363,19.6068,19.6206,25455.917032615,0
+WTRE.US,D,20130426,000000,19.5454,19.5454,19.4664,19.5346,29022.962434873,0
+WTRE.US,D,20130429,000000,19.6068,19.8203,19.6068,19.7956,20299.583959641,0
+WTRE.US,D,20130430,000000,19.6898,19.8688,19.6591,19.8688,21888.871630358,0
+WTRE.US,D,20130501,000000,19.8144,19.8144,19.6206,19.6503,31268.804974014,0
+WTRE.US,D,20130502,000000,19.7095,19.841,19.7095,19.8025,33808.02334034,0
+WTRE.US,D,20130503,000000,19.933,20.0269,19.8658,19.9963,23510.531806143,0
+WTRE.US,D,20130506,000000,19.9814,20.0189,19.927,19.9715,30482.760085314,0
+WTRE.US,D,20130507,000000,19.9082,20.0319,19.8954,20.0001,42077.175103825,0
+WTRE.US,D,20130508,000000,19.9963,20.1426,19.9963,20.1426,118000.81589776,0
+WTRE.US,D,20130509,000000,20.0575,20.0694,19.9221,19.933,48167.252619874,0
+WTRE.US,D,20130510,000000,19.927,19.9448,19.8658,19.9448,26377.521786289,0
+WTRE.US,D,20130513,000000,19.9023,19.9172,19.8588,19.9172,22575.775722284,0
+WTRE.US,D,20130514,000000,19.8766,19.9448,19.8697,19.9023,39861.681788186,0
+WTRE.US,D,20130515,000000,19.7738,19.8766,19.6769,19.8658,92010.752531511,0
+WTRE.US,D,20130516,000000,19.7551,19.8519,19.7175,19.7402,34246.063799551,0
+WTRE.US,D,20130517,000000,19.7551,19.8904,19.7551,19.8766,36862.166865414,0
+WTRE.US,D,20130520,000000,19.8519,19.9448,19.7738,19.8904,18868.112251134,0
+WTRE.US,D,20130521,000000,19.7956,19.9448,19.76,19.9082,27544.955250329,0
+WTRE.US,D,20130522,000000,19.7659,19.9023,19.4347,19.4891,30835.822718719,0
+WTRE.US,D,20130523,000000,19.0967,19.2826,18.9099,19.2736,59138.496915813,0
+WTRE.US,D,20130524,000000,18.983,19.072,18.9425,19.0463,73609.006681522,0
+WTRE.US,D,20130528,000000,19.1461,19.245,18.978,18.978,65031.3044791,0
+WTRE.US,D,20130529,000000,18.7972,18.8377,18.6677,18.7458,29070.509551692,0
+WTRE.US,D,20130530,000000,18.5125,18.5541,18.4492,18.5125,51502.632282734,0
+WTRE.US,D,20130531,000000,18.3474,18.3544,18.1468,18.1468,28944.054453767,0
+WTRE.US,D,20130603,000000,18.1962,18.3632,18.1418,18.3632,51557.260885037,0
+WTRE.US,D,20130604,000000,18.4423,18.5125,18.3316,18.3751,62975.650407237,0
+WTRE.US,D,20130605,000000,18.0904,18.1082,17.8947,17.9065,48764.120682078,0
+WTRE.US,D,20130606,000000,17.8482,17.9945,17.7385,17.9837,36958.272739837,0
+WTRE.US,D,20130607,000000,18.0143,18.123,17.9559,18.0854,33138.31714173,0
+WTRE.US,D,20130610,000000,17.9757,17.9757,17.8146,17.8324,57372.172108003,0
+WTRE.US,D,20130611,000000,17.3589,17.4776,17.3026,17.4548,79157.856378453,0
+WTRE.US,D,20130612,000000,17.4924,17.5448,17.3155,17.3451,29072.532833258,0
+WTRE.US,D,20130613,000000,17.4686,17.6792,17.4686,17.6792,17535.781339401,0
+WTRE.US,D,20130614,000000,17.6821,17.8433,17.6219,17.6447,25972.865472931,0
+WTRE.US,D,20130617,000000,17.8779,17.9807,17.8008,17.8779,21862.568969989,0
+WTRE.US,D,20130618,000000,17.9945,18.045,17.869,17.9906,60492.072283998,0
+WTRE.US,D,20130619,000000,17.9559,17.9767,17.5062,17.5122,112073.61254784,0
+WTRE.US,D,20130620,000000,17.1217,17.1217,16.6244,16.7659,96151.398257953,0
+WTRE.US,D,20130621,000000,16.8498,16.9042,16.576,16.8498,71711.168571869,0
+WTRE.US,D,20130624,000000,16.326,16.5622,16.1994,16.4347,67545.23182584,0
+WTRE.US,D,20130625,000000,16.7273,16.9042,16.665,16.8815,40247.11692666,0
+WTRE.US,D,20130626,000000,17.0407,17.1928,17.0219,17.1098,95058.826211884,0
+WTRE.US,D,20130627,000000,17.2245,17.3837,17.2048,17.3323,117150.02599892,0
+WTRE.US,D,20130628,000000,17.3323,17.4449,17.18,17.3629,49812.180533678,0
+WTRE.US,D,20130701,000000,17.3975,17.4548,17.2433,17.2818,65724.278415726,0
+WTRE.US,D,20130702,000000,17.3026,17.4776,17.2245,17.3194,30755.903096831,0
+WTRE.US,D,20130703,000000,17.0001,17.2393,16.9971,17.18,76004.572056605,0
+WTRE.US,D,20130705,000000,17.4093,17.5744,17.0575,17.1602,76006.595338172,0
+WTRE.US,D,20130708,000000,17.3629,17.525,16.9675,17.1474,46348.322491326,0
+WTRE.US,D,20130709,000000,17.2917,17.4449,17.2512,17.4449,41028.103611443,0
+WTRE.US,D,20130710,000000,17.2512,17.3708,17.2512,17.3085,26715.409807944,0
+WTRE.US,D,20130711,000000,17.7217,17.8947,17.6447,17.8878,46623.48878441,0
+WTRE.US,D,20130712,000000,17.7336,17.8038,17.6575,17.7158,29086.695804227,0
+WTRE.US,D,20130715,000000,17.6515,17.8611,17.6515,17.8611,39702.854185193,0
+WTRE.US,D,20130716,000000,17.79,17.8354,17.7336,17.8245,50047.892836209,0
+WTRE.US,D,20130717,000000,17.8354,17.8997,17.7612,17.8038,22756.859422512,0
+WTRE.US,D,20130718,000000,17.78,17.8759,17.78,17.8038,39327.535454552,0
+WTRE.US,D,20130719,000000,17.79,17.8878,17.7612,17.8196,28647.643704232,0
+WTRE.US,D,20130722,000000,17.8106,17.9065,17.8106,17.8611,85734.533111316,0
+WTRE.US,D,20130723,000000,17.9837,18.0143,17.869,17.9837,58932.122196,0
+WTRE.US,D,20130724,000000,17.9995,18.0064,17.7336,17.8038,84536.750423774,0
+WTRE.US,D,20130725,000000,17.79,17.9381,17.79,17.9323,17095.717598624,0
+WTRE.US,D,20130726,000000,17.8611,17.9767,17.7524,17.9767,35161.598708524,0
+WTRE.US,D,20130729,000000,17.7217,17.8482,17.7217,17.8038,20715.368321617,0
+WTRE.US,D,20130730,000000,17.7217,17.8038,17.5932,17.697,55582.579562173,0
+WTRE.US,D,20130731,000000,17.609,17.7336,17.5368,17.6772,27562.153143647,0
+WTRE.US,D,20130801,000000,17.6772,17.8294,17.6772,17.78,347283.12960995,0
+WTRE.US,D,20130802,000000,17.7098,17.8245,17.6821,17.8106,26004.226337216,0
+WTRE.US,D,20130805,000000,17.7336,17.8038,17.697,17.78,46804.572484639,0
+WTRE.US,D,20130806,000000,17.7524,17.8294,17.6772,17.7217,42357.399600826,0
+WTRE.US,D,20130807,000000,17.6149,17.6733,17.5932,17.609,23955.653750837,0
+WTRE.US,D,20130808,000000,17.785,17.9323,17.7464,17.8819,18489.758598144,0
+WTRE.US,D,20130809,000000,17.8245,17.9639,17.8245,17.8997,33116.061044495,0
+WTRE.US,D,20130812,000000,17.8759,17.9194,17.78,17.8819,25591.47689759,0
+WTRE.US,D,20130813,000000,17.8819,17.9718,17.8354,17.8947,29417.502340397,0
+WTRE.US,D,20130814,000000,17.8819,17.8997,17.8245,17.8433,19297.047943294,0
+WTRE.US,D,20130815,000000,17.697,17.7098,17.5744,17.6733,63047.476902859,0
+WTRE.US,D,20130816,000000,17.7524,17.7524,17.6219,17.6447,21719.92761953,0
+WTRE.US,D,20130819,000000,17.5863,17.5863,17.3896,17.3896,21032.01188682,0
+WTRE.US,D,20130820,000000,17.3451,17.4222,17.3085,17.3896,16884.284674893,0
+WTRE.US,D,20130821,000000,17.2176,17.2176,16.9902,17.0851,105194.45522074,0
+WTRE.US,D,20130822,000000,17.0277,17.1602,17.0277,17.1602,43114.106906807,0
+WTRE.US,D,20130823,000000,17.1998,17.2512,17.1375,17.2512,19482.178206656,0
+WTRE.US,D,20130826,000000,17.2433,17.2967,17.1148,17.1444,17441.698746545,0
+WTRE.US,D,20130827,000000,16.9497,16.9853,16.8242,16.8617,32968.36149012,0
+WTRE.US,D,20130828,000000,16.7995,16.9042,16.7589,16.8242,31959.755629074,0
+WTRE.US,D,20130829,000000,16.8083,16.9635,16.8083,16.9112,23407.344446236,0
+WTRE.US,D,20130830,000000,16.9329,16.9458,16.8676,16.8982,23888.885459133,0
+WTRE.US,D,20130903,000000,17.1444,17.2472,17.0169,17.0475,14961.155545656,0
+WTRE.US,D,20130904,000000,17.0792,17.2028,17.0792,17.1247,8901.4272531089,0
+WTRE.US,D,20130905,000000,17.0792,17.2028,17.0792,17.183,21695.648240729,0
+WTRE.US,D,20130906,000000,17.2364,17.3293,17.2028,17.2284,31937.499531839,0
+WTRE.US,D,20130909,000000,17.4093,17.529,17.3085,17.4904,22407.84335224,0
+WTRE.US,D,20130910,000000,17.528,17.6653,17.528,17.6525,11189.758705152,0
+WTRE.US,D,20130911,000000,17.5448,17.6733,17.529,17.6733,11654.101824732,0
+WTRE.US,D,20130912,000000,17.6447,17.6447,17.5368,17.5368,24463.497424103,0
+WTRE.US,D,20130913,000000,17.5744,17.6268,17.5477,17.5527,18626.330103903,0
+WTRE.US,D,20130916,000000,17.8294,17.8878,17.785,17.8038,17162.485890327,0
+WTRE.US,D,20130917,000000,17.9273,17.9273,17.8502,17.8561,20398.724756414,0
+WTRE.US,D,20130918,000000,17.8216,18.4947,17.8216,18.39,31259.700206963,0
+WTRE.US,D,20130919,000000,18.5135,18.5521,18.4492,18.5185,47093.901748691,0
+WTRE.US,D,20130920,000000,18.383,18.39,18.2437,18.2515,20772.020205488,0
+WTRE.US,D,20130923,000000,18.2822,18.2822,18.2061,18.2693,16010.227038039,0
+WTRE.US,D,20130924,000000,18.2229,18.2634,18.1418,18.1418,20581.831738208,0
+WTRE.US,D,20130925,000000,18.0944,18.1596,18.0568,18.1072,106677.52060919,0
+WTRE.US,D,20130926,000000,18.1468,18.1784,18.0242,18.0884,35759.478411511,0
+WTRE.US,D,20130927,000000,18.1349,18.1418,18.0568,18.1072,21803.893804552,0
+WTRE.US,D,20130930,000000,17.9975,18.0568,17.871,17.9975,29552.050564589,0
+WTRE.US,D,20131001,000000,18.037,18.1853,18.037,18.1715,35314.356466817,0
+WTRE.US,D,20131002,000000,18.2061,18.2515,18.1122,18.2515,17491.269144932,0
+WTRE.US,D,20131003,000000,18.1715,18.1715,18.0123,18.0568,41998.26712272,0
+WTRE.US,D,20131004,000000,18.1645,18.2061,18.1468,18.1853,18115.451508287,0
+WTRE.US,D,20131007,000000,17.9975,18.0696,17.9401,18.0183,22504.960867447,0
+WTRE.US,D,20131008,000000,18.0568,18.0568,17.8838,17.9095,4355.1135725234,0
+WTRE.US,D,20131009,000000,18.044,18.0568,17.9204,18.0311,12025.373992238,0
+WTRE.US,D,20131010,000000,18.2169,18.3642,18.2169,18.3642,21044.151576222,0
+WTRE.US,D,20131011,000000,18.376,18.4423,18.3257,18.4107,34794.373104151,0
+WTRE.US,D,20131014,000000,18.3978,18.5382,18.3395,18.4739,18958.148280857,0
+WTRE.US,D,20131015,000000,18.4304,18.4304,18.2822,18.3069,21691.601677596,0
+WTRE.US,D,20131016,000000,18.4038,18.4868,18.4038,18.4304,17743.167699998,0
+WTRE.US,D,20131017,000000,18.5441,18.6854,18.5323,18.6854,16269.207078589,0
+WTRE.US,D,20131018,000000,18.7339,18.7962,18.7171,18.7428,16357.219826744,0
+WTRE.US,D,20131021,000000,18.7497,18.7497,18.644,18.644,21531.762433818,0
+WTRE.US,D,20131022,000000,18.6924,18.8615,18.6924,18.8407,44434.29812914,0
+WTRE.US,D,20131023,000000,18.726,18.7339,18.5896,18.648,16530.210400705,0
+WTRE.US,D,20131024,000000,18.726,18.726,18.3316,18.5857,26132.704716708,0
+WTRE.US,D,20131025,000000,18.6924,18.6924,18.6034,18.6786,16524.140556004,0
+WTRE.US,D,20131028,000000,18.6984,18.6984,18.6084,18.6538,33942.571564531,0
+WTRE.US,D,20131029,000000,18.7052,18.7052,18.6084,18.648,18007.205944464,0
+WTRE.US,D,20131030,000000,18.6292,18.6292,18.4304,18.4809,28822.657559759,0
+WTRE.US,D,20131031,000000,18.5233,18.5599,18.4947,18.5382,25978.935317631,0
+WTRE.US,D,20131101,000000,18.5017,18.5017,18.3642,18.4245,14365.299124235,0
+WTRE.US,D,20131104,000000,18.3544,18.4947,18.3544,18.4947,14412.846241055,0
+WTRE.US,D,20131105,000000,18.3207,18.3692,18.2822,18.3207,20159.977531532,0
+WTRE.US,D,20131106,000000,18.4304,18.4304,18.3316,18.3395,23919.234682635,0
+WTRE.US,D,20131107,000000,18.3207,18.3642,18.1349,18.1418,34677.022773277,0
+WTRE.US,D,20131108,000000,18.0944,18.1991,18.0884,18.1853,37308.300450893,0
+WTRE.US,D,20131111,000000,18.1922,18.211,18.1122,18.1527,19860.531859647,0
+WTRE.US,D,20131112,000000,18.0816,18.1122,18.0123,18.037,21272.782393269,0
+WTRE.US,D,20131113,000000,18.0034,18.0994,17.9521,18.0944,27363.871550102,0
+WTRE.US,D,20131114,000000,18.0944,18.2515,18.0696,18.2229,15985.947659237,0
+WTRE.US,D,20131115,000000,18.2941,18.5017,18.2941,18.468,33276.911929056,0
+WTRE.US,D,20131118,000000,18.5718,18.5718,18.4107,18.4245,16133.647213613,0
+WTRE.US,D,20131119,000000,18.39,18.39,18.2891,18.3257,37427.674063333,0
+WTRE.US,D,20131120,000000,18.1853,18.2693,18.0696,18.0696,33558.148066841,0
+WTRE.US,D,20131121,000000,18.044,18.0696,18.0034,18.0696,17048.170481804,0
+WTRE.US,D,20131122,000000,18.12,18.1596,18.044,18.1527,16155.903310848,0
+WTRE.US,D,20131125,000000,18.0994,18.0994,17.9343,17.9401,39819.192875283,0
+WTRE.US,D,20131126,000000,17.9679,18.0311,17.9095,18.0311,24888.38655313,0
+WTRE.US,D,20131127,000000,18.0311,18.044,17.9401,18.044,14515.021960178,0
+WTRE.US,D,20131129,000000,18.127,18.1596,18.0489,18.0944,11167.502607918,0
+WTRE.US,D,20131202,000000,17.9599,17.9599,17.7336,17.7544,29264.744582104,0
+WTRE.US,D,20131203,000000,17.7682,17.7682,17.6377,17.7108,64246.271231184,0
+WTRE.US,D,20131204,000000,17.6268,17.7158,17.5527,17.6575,28219.719652855,0
+WTRE.US,D,20131205,000000,17.5171,17.6268,17.5171,17.524,13202.923864112,0
+WTRE.US,D,20131206,000000,17.5803,17.7336,17.5803,17.7158,30241.989578865,0
+WTRE.US,D,20131209,000000,17.6317,17.6733,17.5803,17.6317,28778.14536529,0
+WTRE.US,D,20131210,000000,17.6268,17.6575,17.5695,17.6268,23864.606080332,0
+WTRE.US,D,20131211,000000,17.5606,17.5606,17.3115,17.3115,39605.736669987,0
+WTRE.US,D,20131212,000000,17.2779,17.2868,17.1632,17.2216,37655.293239598,0
+WTRE.US,D,20131213,000000,17.2216,17.2996,17.2146,17.2996,51174.860668913,0
+WTRE.US,D,20131216,000000,17.3174,17.444,17.3115,17.3174,97150.89935195,0
+WTRE.US,D,20131217,000000,17.1692,17.2146,17.0733,17.1177,36858.120302281,0
+WTRE.US,D,20131218,000000,17.2364,17.4133,17.1444,17.3491,39062.485569303,0
+WTRE.US,D,20131219,000000,17.2028,17.3352,17.2028,17.3174,31438.760625624,0
+WTRE.US,D,20131220,000000,17.3817,17.4647,17.3679,17.4133,33844.442408541,0
+WTRE.US,D,20131223,000000,17.4598,17.5477,17.4528,17.4834,82812.914528866,0
+WTRE.US,D,20131224,000000,17.4528,17.5695,17.434,17.4894,23459.949766973,0
+WTRE.US,D,20131226,000000,17.5863,17.6219,17.444,17.4776,35520.731186631,0
+WTRE.US,D,20131227,000000,17.5932,17.6031,17.434,17.524,35249.61145668,0
+WTRE.US,D,20131230,000000,17.5438,17.6525,17.4647,17.5863,40037.707284497,0
+WTRE.US,D,20131231,000000,17.6149,17.7296,17.5477,17.6911,39209.173482895,0
+WTRE.US,D,20140102,000000,17.5744,17.5744,17.3293,17.3491,23262.67981421,0
+WTRE.US,D,20140103,000000,17.3549,17.5171,17.3411,17.4014,78512.429558646,0
+WTRE.US,D,20140106,000000,17.3549,17.3817,17.3115,17.3679,51599.74979794,0
+WTRE.US,D,20140107,000000,17.3549,17.44,17.3491,17.3679,38326.011078989,0
+WTRE.US,D,20140108,000000,17.3549,17.4776,17.3293,17.3886,24618.278463962,0
+WTRE.US,D,20140109,000000,17.4202,17.528,17.2779,17.4261,50357.454915928,0
+WTRE.US,D,20140110,000000,17.4964,17.6317,17.4964,17.6317,33166.643083665,0
+WTRE.US,D,20140113,000000,17.6031,17.609,17.4261,17.4261,25265.728565336,0
+WTRE.US,D,20140114,000000,17.444,17.5477,17.44,17.528,62190.617159321,0
+WTRE.US,D,20140115,000000,17.4598,17.5803,17.3945,17.4133,79766.864130058,0
+WTRE.US,D,20140116,000000,17.3609,17.4133,17.3293,17.4133,26772.061691814,0
+WTRE.US,D,20140117,000000,17.44,17.4834,17.3549,17.3817,29127.161435562,0
+WTRE.US,D,20140121,000000,17.4647,17.4776,17.3817,17.4202,30110.476277024,0
+WTRE.US,D,20140122,000000,17.4776,17.5438,17.4528,17.5171,56450.567354327,0
+WTRE.US,D,20140123,000000,17.4202,17.4706,17.176,17.1948,27333.5223266,0
+WTRE.US,D,20140124,000000,17.1553,17.1553,16.9112,16.9112,37217.252780387,0
+WTRE.US,D,20140127,000000,16.9566,17.0011,16.8232,16.9378,22787.208646014,0
+WTRE.US,D,20140128,000000,16.9566,17.0733,16.9566,17.0585,23166.573939788,0
+WTRE.US,D,20140129,000000,16.834,16.8558,16.7193,16.7381,26841.864905869,0
+WTRE.US,D,20140130,000000,16.919,16.9566,16.8498,16.8844,41028.103611443,0
+WTRE.US,D,20140131,000000,16.7115,16.84,16.6166,16.7639,39774.680680814,0
+WTRE.US,D,20140203,000000,16.7985,16.7985,16.5128,16.5325,26077.06447362,0
+WTRE.US,D,20140204,000000,16.669,16.8608,16.669,16.8232,58669.095592317,0
+WTRE.US,D,20140205,000000,16.7323,16.7767,16.6304,16.7767,17665.271359676,0
+WTRE.US,D,20140206,000000,16.834,16.9912,16.834,16.9764,24597.034007511,0
+WTRE.US,D,20140207,000000,17.008,17.1553,16.9764,17.1049,19605.598382231,0
+WTRE.US,D,20140210,000000,17.008,17.0861,16.9685,16.9981,19913.137180383,0
+WTRE.US,D,20140211,000000,17.1395,17.3352,17.1395,17.2996,47326.579128872,0
+WTRE.US,D,20140212,000000,17.4598,17.4834,17.3609,17.3945,30370.467958357,0
+WTRE.US,D,20140213,000000,17.3679,17.4776,17.3679,17.444,16074.972048176,0
+WTRE.US,D,20140214,000000,17.4528,17.6149,17.4528,17.5863,25783.688646435,0
+WTRE.US,D,20140218,000000,17.6031,17.6317,17.5477,17.6031,17337.499745855,0
+WTRE.US,D,20140219,000000,17.6575,17.6772,17.5527,17.5606,84553.948317092,0
+WTRE.US,D,20140220,000000,17.609,17.6733,17.5803,17.6455,17009.728132034,0
+WTRE.US,D,20140221,000000,17.6219,17.7108,17.6219,17.6525,22132.677059156,0
+WTRE.US,D,20140224,000000,17.6268,17.7296,17.6268,17.6455,129007.46762112,0
+WTRE.US,D,20140225,000000,17.5932,17.6772,17.5438,17.5438,12739.592385317,0
+WTRE.US,D,20140226,000000,17.5112,17.5932,17.4598,17.4894,37353.824286145,0
+WTRE.US,D,20140227,000000,17.5527,17.6525,17.5438,17.6455,9759.2986374294,0
+WTRE.US,D,20140228,000000,17.7395,17.7918,17.6575,17.6782,12891.338502826,0
+WTRE.US,D,20140303,000000,17.4834,17.5477,17.44,17.444,27102.868227985,0
+WTRE.US,D,20140304,000000,17.7336,17.8265,17.7217,17.7474,22270.260205698,0
+WTRE.US,D,20140305,000000,17.6575,17.7336,17.6575,17.6821,28654.725189715,0
+WTRE.US,D,20140306,000000,17.864,17.9401,17.864,17.9026,23263.691454994,0
+WTRE.US,D,20140307,000000,17.7544,17.8453,17.697,17.7217,39117.114171606,0
+WTRE.US,D,20140310,000000,17.6575,17.6653,17.5606,17.6525,6183.1484681215,0
+WTRE.US,D,20140311,000000,17.6653,17.7108,17.5112,17.528,21313.248024604,0
+WTRE.US,D,20140312,000000,17.3679,17.4834,17.3679,17.44,16140.728699096,0
+WTRE.US,D,20140313,000000,17.5112,17.5112,17.2028,17.3115,16286.404971906,0
+WTRE.US,D,20140314,000000,17.2591,17.2996,17.188,17.2937,211833.53348016,0
+WTRE.US,D,20140317,000000,17.3549,17.444,17.3549,17.444,7127.0093190308,0
+WTRE.US,D,20140318,000000,17.44,17.5438,17.3945,17.528,54012.513066341,0
+WTRE.US,D,20140319,000000,17.4528,17.4528,17.2591,17.2591,31740.229579076,0
+WTRE.US,D,20140320,000000,17.1118,17.176,17.0347,17.1553,28162.056128201,0
+WTRE.US,D,20140321,000000,17.3609,17.434,17.265,17.265,10795.218799627,0
+WTRE.US,D,20140324,000000,17.3273,17.3727,17.2324,17.3727,18376.454830403,0
+WTRE.US,D,20140325,000000,17.437,17.5665,17.4301,17.5151,63601.85605216,0
+WTRE.US,D,20140326,000000,17.4479,17.5398,17.4093,17.4301,24345.135452445,0
+WTRE.US,D,20140327,000000,17.5151,17.6417,17.4627,17.5794,17746.202622348,0
+WTRE.US,D,20140328,000000,17.79,17.8196,17.696,17.7197,141710.64093823,0
+WTRE.US,D,20140331,000000,17.8364,17.8828,17.8245,17.8492,27183.799490656,0
+WTRE.US,D,20140401,000000,17.9866,17.9866,17.8542,17.9204,23563.13712688,0
+WTRE.US,D,20140402,000000,17.9925,18.1458,17.9925,18.0944,114449.95674803,0
+WTRE.US,D,20140403,000000,18.1586,18.1774,18.0024,18.0618,21501.413210316,0
+WTRE.US,D,20140404,000000,18.1843,18.2437,18.0884,18.1191,12649.556355594,0
+WTRE.US,D,20140407,000000,18.1349,18.2061,18.0806,18.1586,24628.394871796,0
+WTRE.US,D,20140408,000000,18.2437,18.3257,18.2437,18.3257,25464.010158882,0
+WTRE.US,D,20140409,000000,18.376,18.5135,18.3207,18.4957,34777.175210833,0
+WTRE.US,D,20140410,000000,18.6173,18.6173,18.3207,18.3207,13390.077409041,0
+WTRE.US,D,20140411,000000,18.3207,18.4641,18.3207,18.3692,18029.462041699,0
+WTRE.US,D,20140414,000000,18.4739,18.4739,18.3316,18.3642,11842.267010444,0
+WTRE.US,D,20140415,000000,18.2624,18.383,18.1981,18.383,12304.586848456,0
+WTRE.US,D,20140416,000000,18.4166,18.5391,18.4166,18.5243,14306.623958799,0
+WTRE.US,D,20140417,000000,18.5659,18.6094,18.5531,18.5787,12344.040839009,0
+WTRE.US,D,20140421,000000,18.5787,18.5787,18.4641,18.5017,15608.60564703,0
+WTRE.US,D,20140422,000000,18.5857,18.6292,18.5659,18.6034,27485.268444109,0
+WTRE.US,D,20140423,000000,18.5955,18.5955,18.4492,18.4739,25741.199733532,0
+WTRE.US,D,20140424,000000,18.6034,18.6034,18.4562,18.4868,61959.963060707,0
+WTRE.US,D,20140425,000000,18.3692,18.4739,18.3257,18.39,31144.373157656,0
+WTRE.US,D,20140428,000000,18.5095,18.5095,18.3544,18.4739,37332.579829694,0
+WTRE.US,D,20140429,000000,18.4562,18.6548,18.4562,18.5896,23700.720273421,0
+WTRE.US,D,20140430,000000,18.4957,18.5531,18.4957,18.5451,12113.386740394,0
+WTRE.US,D,20140501,000000,18.4957,18.5728,18.4957,18.5391,13390.077409041,0
+WTRE.US,D,20140502,000000,18.5451,18.5857,18.5391,18.5728,13910.060771707,0
+WTRE.US,D,20140505,000000,18.5135,18.5599,18.4957,18.5451,14877.189360634,0
+WTRE.US,D,20140506,000000,18.5451,18.6489,18.5451,18.6034,29153.46409593,0
+WTRE.US,D,20140507,000000,18.5955,18.7072,18.5955,18.7004,84130.070828849,0
+WTRE.US,D,20140508,000000,18.7004,18.7586,18.645,18.645,25847.422015789,0
+WTRE.US,D,20140509,000000,18.6796,18.7072,18.6489,18.7004,55006.95595642,0
+WTRE.US,D,20140512,000000,18.8041,18.9534,18.8041,18.8832,24126.621043232,0
+WTRE.US,D,20140513,000000,18.9188,18.9396,18.8763,18.8871,24534.312278941,0
+WTRE.US,D,20140514,000000,18.977,19.0236,18.9583,18.983,45722.116846404,0
+WTRE.US,D,20140515,000000,18.9702,18.9702,18.8871,18.9642,4789.1074686007,0
+WTRE.US,D,20140516,000000,18.9396,19.0354,18.9188,19.0354,26682.025662091,0
+WTRE.US,D,20140519,000000,19.0038,19.0739,18.9079,19.0483,18660.725890538,0
+WTRE.US,D,20140520,000000,18.9583,18.9583,18.7507,18.8101,158173.07140645,0
+WTRE.US,D,20140521,000000,18.9118,18.9464,18.8832,18.9188,21602.577288656,0
+WTRE.US,D,20140522,000000,18.8495,18.9583,18.8495,18.9346,10877.161703083,0
+WTRE.US,D,20140523,000000,19.0236,19.0483,19.0038,19.0483,27701.759571756,0
+WTRE.US,D,20140527,000000,19.0483,19.0878,19.0107,19.0878,22202.480273211,0
+WTRE.US,D,20140528,000000,19.0552,19.0739,19.0314,19.0483,11617.682756529,0
+WTRE.US,D,20140529,000000,19.1195,19.2035,19.0957,19.2035,38902.646325525,0
+WTRE.US,D,20140530,000000,19.243,19.243,19.1896,19.2292,15127.064634133,0
+WTRE.US,D,20140602,000000,19.2874,19.3903,19.2232,19.332,281114.74089031,0
+WTRE.US,D,20140603,000000,19.2548,19.3567,19.2548,19.3507,67061.667531377,0
+WTRE.US,D,20140604,000000,19.2292,19.332,19.2292,19.332,7755.2382455202,0
+WTRE.US,D,20140605,000000,19.3142,19.4871,19.2984,19.4357,25484.24297455,0
+WTRE.US,D,20140606,000000,19.4871,19.6285,19.4871,19.6226,33525.775561772,0
+WTRE.US,D,20140609,000000,19.6226,19.6334,19.5257,19.6226,20468.527970469,0
+WTRE.US,D,20140610,000000,19.5059,19.6018,19.4486,19.5346,422757.60189606,0
+WTRE.US,D,20140611,000000,19.3715,19.4635,19.3715,19.4209,14814.467632063,0
+WTRE.US,D,20140612,000000,19.4812,19.4812,19.3656,19.3656,7840.2160713256,0
+WTRE.US,D,20140613,000000,19.3458,19.4091,19.3458,19.3962,6211.4744100567,0
+WTRE.US,D,20140616,000000,19.3962,19.4031,19.3389,19.3715,9313.1650519514,0
+WTRE.US,D,20140617,000000,19.3389,19.3567,19.2736,19.3567,27530.792279362,0
+WTRE.US,D,20140618,000000,19.324,19.4871,19.2924,19.4871,6696.0503453037,0
+WTRE.US,D,20140619,000000,19.4812,19.5257,19.4812,19.4871,9791.6711424981,0
+WTRE.US,D,20140620,000000,19.4209,19.5454,19.4031,19.4565,21059.326187972,0
+WTRE.US,D,20140623,000000,19.4525,19.4674,19.3873,19.4407,25466.033440449,0
+WTRE.US,D,20140624,000000,19.4249,19.4733,19.3339,19.3537,7519.5259429888,0
+WTRE.US,D,20140625,000000,19.3142,19.4911,19.2044,19.4911,16898.447645861,0
+WTRE.US,D,20140626,000000,19.504,19.6394,19.504,19.6098,27855.528970832,0
+WTRE.US,D,20140627,000000,19.6681,19.6681,19.5504,19.6681,32382.621476533,0
+WTRE.US,D,20140630,000000,19.6275,19.6611,19.4911,19.6275,18722.435978325,0
+WTRE.US,D,20140701,000000,19.6611,19.7273,19.6275,19.6611,217727.35268424,0
+WTRE.US,D,20140702,000000,19.6937,19.7383,19.6937,19.7105,24827.688106126,0
+WTRE.US,D,20140703,000000,19.7383,19.8035,19.7383,19.8035,12373.378421727,0
+WTRE.US,D,20140707,000000,19.7273,19.7323,19.6325,19.7047,18236.848402295,0
+WTRE.US,D,20140708,000000,19.6275,19.6611,19.5247,19.584,12895.38506596,0
+WTRE.US,D,20140709,000000,19.5386,19.6325,19.5316,19.6325,13394.123972174,0
+WTRE.US,D,20140710,000000,19.4131,19.6394,19.3991,19.6394,24998.655398519,0
+WTRE.US,D,20140711,000000,19.7323,19.7323,19.5574,19.7047,19585.365566563,0
+WTRE.US,D,20140714,000000,19.6997,19.7649,19.6878,19.7383,23801.884351761,0
+WTRE.US,D,20140715,000000,19.7383,19.7383,19.6275,19.6937,16834.714276507,0
+WTRE.US,D,20140716,000000,19.8035,19.8816,19.7857,19.85,25637.000732843,0
+WTRE.US,D,20140717,000000,19.6759,19.8094,19.6394,19.6542,24318.832792077,0
+WTRE.US,D,20140718,000000,19.7728,19.9023,19.7383,19.8816,8140.6733839944,0
+WTRE.US,D,20140721,000000,19.843,19.8648,19.7441,19.8035,24330.972481477,0
+WTRE.US,D,20140722,000000,19.927,20.0328,19.9172,20.0041,21518.611103634,0
+WTRE.US,D,20140723,000000,20.0279,20.0704,20.0279,20.0704,13127.050805358,0
+WTRE.US,D,20140724,000000,20.106,20.1168,20.0279,20.0525,72818.915229688,0
+WTRE.US,D,20140725,000000,19.9804,19.9804,19.9023,19.934,14894.387253952,0
+WTRE.US,D,20140728,000000,19.9517,20.0279,19.9023,20.0279,9181.6517501098,0
+WTRE.US,D,20140729,000000,20.0783,20.1632,20.0783,20.0852,10102.244863001,0
+WTRE.US,D,20140730,000000,20.2226,20.2226,20.0111,20.1168,22377.494128738,0
+WTRE.US,D,20140731,000000,19.927,20.0328,19.8746,19.8816,79213.49662154,0
+WTRE.US,D,20140801,000000,19.9221,19.934,19.8094,19.8954,209472.36389172,0
+WTRE.US,D,20140804,000000,19.8954,19.9517,19.759,19.9517,15869.608969146,0
+WTRE.US,D,20140805,000000,19.7383,19.8035,19.591,19.6681,297350.56382305,0
+WTRE.US,D,20140806,000000,19.6473,19.6611,19.5386,19.6611,53071.687137782,0
+WTRE.US,D,20140807,000000,19.6878,19.7273,19.5574,19.6325,14476.579610409,0
+WTRE.US,D,20140808,000000,19.6008,19.7105,19.584,19.7047,34339.134751622,0
+WTRE.US,D,20140811,000000,19.8094,19.9092,19.7857,19.8558,19334.478652281,0
+WTRE.US,D,20140812,000000,19.8558,19.9172,19.8312,19.9023,22312.749118601,0
+WTRE.US,D,20140813,000000,20.0199,20.0911,19.934,19.9953,59855.750231241,0
+WTRE.US,D,20140814,000000,20.0111,20.1099,20.0111,20.0467,30880.334913188,0
+WTRE.US,D,20140815,000000,20.1306,20.1306,20.0605,20.0852,1713.7194870743,0
+WTRE.US,D,20140818,000000,20.1564,20.1564,20.097,20.1494,18058.799624417,0
+WTRE.US,D,20140819,000000,20.1632,20.2681,20.1632,20.2285,45320.495455396,0
+WTRE.US,D,20140820,000000,20.2285,20.3254,20.2285,20.3195,22429.087808691,0
+WTRE.US,D,20140821,000000,20.3403,20.3403,20.2354,20.2354,13401.205457658,0
+WTRE.US,D,20140822,000000,20.2414,20.274,20.2107,20.2176,14765.908874461,0
+WTRE.US,D,20140825,000000,20.3254,20.3521,20.3254,20.3451,5008.6335185978,0
+WTRE.US,D,20140826,000000,20.3521,20.3709,20.2542,20.3254,34017.432982503,0
+WTRE.US,D,20140827,000000,20.3976,20.4232,20.3077,20.3521,20852.951468159,0
+WTRE.US,D,20140828,000000,20.2493,20.2542,20.1306,20.2107,22934.90820039,0
+WTRE.US,D,20140829,000000,20.1306,20.2028,20.1306,20.1632,14187.250346357,0
+WTRE.US,D,20140902,000000,20.1436,20.2542,20.1238,20.1494,282447.07180205,0
+WTRE.US,D,20140903,000000,20.443,20.443,20.3709,20.4055,239098.26423349,0
+WTRE.US,D,20140904,000000,20.4371,20.4371,20.2947,20.2947,11089.606267597,0
+WTRE.US,D,20140905,000000,20.3758,20.4371,20.2947,20.4183,17837.250292854,0
+WTRE.US,D,20140908,000000,20.1969,20.3135,20.0704,20.1436,28780.168646857,0
+WTRE.US,D,20140909,000000,20.0377,20.0377,19.9517,20.0001,7937.3335865317,0
+WTRE.US,D,20140910,000000,19.934,19.9478,19.8558,19.9478,8321.7570842225,0
+WTRE.US,D,20140911,000000,19.8688,19.8688,19.8312,19.8648,15952.563513385,0
+WTRE.US,D,20140912,000000,19.7966,19.7966,19.7047,19.7383,16249.985903704,0
+WTRE.US,D,20140915,000000,19.5504,19.6542,19.5158,19.5682,23214.121056607,0
+WTRE.US,D,20140916,000000,19.4525,19.6878,19.4525,19.6226,51689.785827662,0
+WTRE.US,D,20140917,000000,19.5682,19.591,19.5079,19.591,6634.3402575165,0
+WTRE.US,D,20140918,000000,19.504,19.5425,19.504,19.504,18277.314033631,0
+WTRE.US,D,20140919,000000,19.4911,19.504,19.326,19.3685,15215.077382289,0
+WTRE.US,D,20140922,000000,19.2361,19.3626,19.1827,19.2084,17865.576234788,0
+WTRE.US,D,20140923,000000,19.1797,19.2628,19.1511,19.1511,15844.317949562,0
+WTRE.US,D,20140924,000000,19.1728,19.2964,19.156,19.2628,25044.179233773,0
+WTRE.US,D,20140925,000000,19.1233,19.1461,18.9118,18.9198,41757.496616272,0
+WTRE.US,D,20140926,000000,19.0453,19.1461,19.0068,19.0779,19313.234195829,0
+WTRE.US,D,20140929,000000,18.7082,18.7665,18.7082,18.7349,37335.614752044,0
+WTRE.US,D,20140930,000000,18.7142,18.7547,18.636,18.7082,79574.652381213,0
+WTRE.US,D,20141001,000000,18.6489,18.6874,18.5708,18.5757,22615.229712836,0
+WTRE.US,D,20141002,000000,18.5955,18.645,18.3573,18.5579,186316.91800054,0
+WTRE.US,D,20141003,000000,18.6292,18.6292,18.5046,18.5708,54924.001412182,0
+WTRE.US,D,20141006,000000,18.6944,18.7665,18.6618,18.7389,6147.7410407027,0
+WTRE.US,D,20141007,000000,18.6667,18.7023,18.5708,18.5708,10961.127888104,0
+WTRE.US,D,20141008,000000,18.5757,18.9118,18.5293,18.8931,24760.919814421,0
+WTRE.US,D,20141009,000000,18.8347,18.8832,18.6163,18.6292,41633.064799914,0
+WTRE.US,D,20141010,000000,18.6232,18.6558,18.4443,18.4651,32090.257290131,0
+WTRE.US,D,20141013,000000,18.6489,18.7023,18.5165,18.5165,13766.407780464,0
+WTRE.US,D,20141014,000000,18.5363,18.6726,18.4917,18.4917,25925.318356111,0
+WTRE.US,D,20141015,000000,18.4314,18.5125,18.1468,18.4443,153905.97058208,0
+WTRE.US,D,20141016,000000,18.2615,18.6034,18.2615,18.4581,51347.851242874,0
+WTRE.US,D,20141017,000000,18.6796,18.7468,18.6084,18.645,16633.397760611,0
+WTRE.US,D,20141020,000000,18.6726,18.7893,18.5757,18.7745,24693.139881934,0
+WTRE.US,D,20141021,000000,18.9662,19.0512,18.9593,19.0275,9484.1323443455,0
+WTRE.US,D,20141022,000000,18.9346,19.0324,18.8466,18.8931,16399.708739646,0
+WTRE.US,D,20141023,000000,18.9593,19.1115,18.9593,18.9988,14020.329617097,0
+WTRE.US,D,20141024,000000,19.0275,19.1797,19.0275,19.1185,9320.2465374352,0
+WTRE.US,D,20141027,000000,18.978,19.1046,18.9405,19.1046,12140.701041545,0
+WTRE.US,D,20141028,000000,19.2568,19.3478,19.245,19.3102,9234.2570708464,0
+WTRE.US,D,20141029,000000,19.3478,19.3478,19.1728,19.1728,6511.9317227255,0
+WTRE.US,D,20141030,000000,19.1906,19.3705,19.1728,19.2766,12192.294721499,0
+WTRE.US,D,20141031,000000,19.4565,19.5,19.4149,19.4279,12828.616774255,0
+WTRE.US,D,20141103,000000,19.4635,19.4635,19.3349,19.4565,25958.702501963,0
+WTRE.US,D,20141104,000000,19.3824,19.4822,19.2855,19.3557,21703.741366996,0
+WTRE.US,D,20141105,000000,19.3557,19.3626,19.3102,19.3211,35601.662449302,0
+WTRE.US,D,20141106,000000,19.2766,19.2766,19.1046,19.1115,10278.270359312,0
+WTRE.US,D,20141107,000000,19.1007,19.1639,19.0937,19.1383,14417.904444972,0
+WTRE.US,D,20141110,000000,19.2964,19.2964,19.2084,19.2084,18908.57788247,0
+WTRE.US,D,20141111,000000,19.245,19.3705,19.1797,19.2964,16922.727024662,0
+WTRE.US,D,20141112,000000,19.2044,19.3162,19.2044,19.2766,6966.1584344707,0
+WTRE.US,D,20141113,000000,19.3557,19.4021,19.2855,19.2855,51305.362329971,0
+WTRE.US,D,20141114,000000,19.328,19.5286,19.2855,19.5059,12668.777530479,0
+WTRE.US,D,20141117,000000,19.3162,19.4021,19.3102,19.328,15776.538017073,0
+WTRE.US,D,20141118,000000,19.3893,19.4437,19.3349,19.4437,13009.700474483,0
+WTRE.US,D,20141119,000000,19.2687,19.3705,19.2499,19.2855,8367.2809194753,0
+WTRE.US,D,20141120,000000,19.2242,19.2361,19.1728,19.2084,13901.96764544,0
+WTRE.US,D,20141121,000000,19.4486,19.4941,19.3705,19.3705,46025.609081423,0
+WTRE.US,D,20141124,000000,19.5059,19.5059,19.3765,19.4021,5439.5924923249,0
+WTRE.US,D,20141125,000000,19.5128,19.5128,19.4149,19.4279,16179.171048866,0
+WTRE.US,D,20141126,000000,19.5059,19.5998,19.5059,19.591,8940.8812436614,0
+WTRE.US,D,20141128,000000,19.4763,19.5356,19.4763,19.5128,1341.4356787842,0
+WTRE.US,D,20141201,000000,19.4486,19.4763,19.3705,19.4437,10514.994302627,0
+WTRE.US,D,20141202,000000,19.5356,19.5732,19.5059,19.5484,7906.9843630298,0
+WTRE.US,D,20141203,000000,19.4881,19.5554,19.4881,19.5,3869.5259964929,0
+WTRE.US,D,20141204,000000,19.4081,19.4881,19.3557,19.3705,13532.7187595,0
+WTRE.US,D,20141205,000000,19.3557,19.4209,19.3102,19.3211,457175.64462879,0
+WTRE.US,D,20141208,000000,19.1906,19.2628,19.0661,19.0937,35079.655805069,0
+WTRE.US,D,20141209,000000,18.986,19.0779,18.9346,19.0324,7376.8845925298,0
+WTRE.US,D,20141210,000000,18.991,19.0117,18.8832,18.9405,18345.093966118,0
+WTRE.US,D,20141211,000000,18.9405,19.0581,18.9405,18.9662,20697.158787516,0
+WTRE.US,D,20141212,000000,18.9662,18.986,18.7349,18.7349,13060.282513653,0
+WTRE.US,D,20141215,000000,18.7389,18.7952,18.4651,18.5046,14678.907767088,0
+WTRE.US,D,20141216,000000,18.5046,18.7023,18.4997,18.5837,12123.503148228,0
+WTRE.US,D,20141217,000000,18.6618,18.9593,18.5896,18.7665,39876.856399937,0
+WTRE.US,D,20141218,000000,18.8279,18.9405,18.7665,18.902,92816.018595094,0
+WTRE.US,D,20141219,000000,18.9742,19.0028,18.9267,19.0028,4888.2482653736,0
+WTRE.US,D,20141222,000000,19.1501,19.1985,19.0829,19.1639,15468.999218921,0
+WTRE.US,D,20141223,000000,19.1037,19.156,19.0028,19.0097,24890.409834696,0
+WTRE.US,D,20141224,000000,19.1916,19.2044,19.0631,19.1037,8918.6251464266,0
+WTRE.US,D,20141226,000000,19.3142,19.3596,19.2173,19.3072,28494.885945939,0
+WTRE.US,D,20141229,000000,19.3191,19.3685,19.156,19.2302,50710.517549334,0
+WTRE.US,D,20141230,000000,19.1916,19.1916,19.1037,19.1373,17296.022473736,0
+WTRE.US,D,20141231,000000,19.2104,19.239,18.9939,19.0552,20348.142717244,0
+WTRE.US,D,20150102,000000,19.1095,19.1095,18.9602,19.0136,24764.966377555,0
+WTRE.US,D,20150105,000000,18.981,19.0097,18.8822,18.9602,10944.941635571,0
+WTRE.US,D,20150106,000000,18.9425,18.9939,18.7705,18.8535,19769.484189142,0
+WTRE.US,D,20150107,000000,19.1451,19.2302,19.0631,19.2044,40537.457831495,0
+WTRE.US,D,20150108,000000,19.2568,19.4141,19.2519,19.3458,23368.902096467,0
+WTRE.US,D,20150109,000000,19.3596,19.4832,19.2984,19.3814,15537.790792193,0
+WTRE.US,D,20150112,000000,19.4486,19.4486,19.3685,19.3873,15255.543013624,0
+WTRE.US,D,20150113,000000,19.5425,19.6443,19.3873,19.4891,12579.753141539,0
+WTRE.US,D,20150114,000000,19.502,19.502,19.3537,19.4832,10466.435545024,0
+WTRE.US,D,20150115,000000,19.6256,19.6256,19.502,19.5514,137009.54621778,0
+WTRE.US,D,20150116,000000,19.502,19.8341,19.502,19.7451,57453.103370674,0
+WTRE.US,D,20150120,000000,19.7451,19.7451,19.5781,19.6819,23098.7940073,0
+WTRE.US,D,20150121,000000,19.8292,19.842,19.7541,19.8193,20349.154358027,0
+WTRE.US,D,20150122,000000,19.9023,20.0239,19.7669,19.9626,57517.848380811,0
+WTRE.US,D,20150123,000000,20.0773,20.0852,19.9775,19.9775,15874.667173064,0
+WTRE.US,D,20150126,000000,19.9903,20.1672,19.9824,20.0704,13327.35568047,0
+WTRE.US,D,20150127,000000,19.9775,20.107,19.9775,20.0319,32532.344312475,0
+WTRE.US,D,20150128,000000,20.0516,20.1099,19.8688,19.8688,57019.109474597,0
+WTRE.US,D,20150129,000000,19.9705,20.107,19.9359,20.0852,46712.513173349,0
+WTRE.US,D,20150130,000000,19.9547,19.9982,19.7867,19.7867,14470.509765708,0
+WTRE.US,D,20150202,000000,20.0071,20.1524,19.9705,20.1524,41416.573672267,0
+WTRE.US,D,20150203,000000,20.2889,20.4548,20.1791,20.4222,31730.113171242,0
+WTRE.US,D,20150204,000000,20.2206,20.3629,20.194,20.194,27161.543393422,0
+WTRE.US,D,20150205,000000,20.2947,20.5369,20.2947,20.4826,18953.090076939,0
+WTRE.US,D,20150206,000000,20.3422,20.3946,20.1396,20.187,97101.328953563,0
+WTRE.US,D,20150209,000000,20.0664,20.1396,19.9903,20.0664,81538.247141786,0
+WTRE.US,D,20150210,000000,20.098,20.1791,20.0911,20.1455,8103.2426750088,0
+WTRE.US,D,20150211,000000,19.9824,20.0852,19.9824,20.0704,203509.75311438,0
+WTRE.US,D,20150212,000000,20.187,20.2819,20.187,20.274,7601.4688464439,0
+WTRE.US,D,20150213,000000,20.3481,20.4292,20.2889,20.4035,29248.55832957,0
+WTRE.US,D,20150217,000000,20.3481,20.4035,20.2147,20.3353,17357.732561523,0
+WTRE.US,D,20150218,000000,20.3561,20.4222,20.2681,20.4114,91955.112288423,0
+WTRE.US,D,20150219,000000,20.3145,20.3946,20.274,20.3283,29463.02617565,0
+WTRE.US,D,20150220,000000,20.2147,20.4548,20.2147,20.4361,11410.296395933,0
+WTRE.US,D,20150223,000000,20.443,20.4548,20.3748,20.3946,29183.813319432,0
+WTRE.US,D,20150224,000000,20.4548,20.5369,20.3145,20.5122,14076.981500967,0
+WTRE.US,D,20150225,000000,20.4548,20.5597,20.4548,20.4707,13480.113438763,0
+WTRE.US,D,20150226,000000,20.4173,20.5863,20.3748,20.3807,26515.104932831,0
+WTRE.US,D,20150227,000000,20.3629,20.4222,20.3629,20.3748,12261.08629477,0
+WTRE.US,D,20150302,000000,20.4707,20.5122,20.3748,20.4826,35008.840950232,0
+WTRE.US,D,20150303,000000,20.4361,20.4548,20.3877,20.4114,14476.579610409,0
+WTRE.US,D,20150304,000000,20.1672,20.3145,20.1188,20.2335,26882.330537205,0
+WTRE.US,D,20150305,000000,20.187,20.2078,20.107,20.1316,18908.57788247,0
+WTRE.US,D,20150306,000000,19.9705,19.9705,19.7669,19.7817,33089.758384128,0
+WTRE.US,D,20150309,000000,19.6305,19.6443,19.5622,19.5959,29842.391469424,0
+WTRE.US,D,20150310,000000,19.3596,19.4486,19.2568,19.2568,54655.916604581,0
+WTRE.US,D,20150311,000000,19.3873,19.3953,19.2914,19.3458,18908.57788247,0
+WTRE.US,D,20150312,000000,19.4071,19.5514,19.4071,19.4644,36040.714549296,0
+WTRE.US,D,20150313,000000,19.4644,19.4644,19.3142,19.3755,19058.300718414,0
+WTRE.US,D,20150316,000000,19.5237,19.5692,19.5148,19.5306,14624.279164785,0
+WTRE.US,D,20150317,000000,19.3755,19.4763,19.332,19.3873,243447.30796132,0
+WTRE.US,D,20150318,000000,19.4644,19.8193,19.3685,19.7541,24964.259611884,0
+WTRE.US,D,20150319,000000,19.7105,19.7867,19.6591,19.7451,69430.930246093,0
+WTRE.US,D,20150320,000000,19.9547,20.098,19.9092,20.0773,14328.880056033,0
+WTRE.US,D,20150323,000000,20.0852,20.2335,20.0852,20.2335,17579.281893087,0
+WTRE.US,D,20150324,000000,20.2266,20.3085,20.2266,20.2947,13592.40556572,0
+WTRE.US,D,20150325,000000,20.4222,20.4222,20.1594,20.2206,13444.706011344,0
+WTRE.US,D,20150326,000000,20.2266,20.2266,20.0704,20.0704,5613.5947070691,0
+WTRE.US,D,20150327,000000,20.1099,20.1998,20.1099,20.1998,39884.949526204,0
+WTRE.US,D,20150330,000000,20.2266,20.2819,20.2078,20.2404,20534.284621389,0
+WTRE.US,D,20150331,000000,19.9231,20.098,19.9231,20.0664,18421.978665657,0
+WTRE.US,D,20150401,000000,20.1594,20.2078,20.1524,20.1791,15804.863959009,0
+WTRE.US,D,20150402,000000,20.2404,20.4035,20.2404,20.3946,12998.572425866,0
+WTRE.US,D,20150406,000000,20.4114,20.6872,20.3946,20.5923,24964.259611884,0
+WTRE.US,D,20150407,000000,20.6931,20.6931,20.5251,20.6259,28079.101583963,0
+WTRE.US,D,20150408,000000,20.8038,20.8779,20.7614,20.782,17724.958165896,0
+WTRE.US,D,20150409,000000,20.9175,20.9986,20.8779,20.9847,21415.423743728,0
+WTRE.US,D,20150410,000000,20.9986,20.9986,20.9105,20.9679,8865.0081849066,0
+WTRE.US,D,20150413,000000,20.8918,20.9679,20.7208,20.7277,49490.478764557,0
+WTRE.US,D,20150414,000000,20.8631,20.9511,20.8167,20.9105,22453.367187493,0
+WTRE.US,D,20150415,000000,20.9175,20.9758,20.7979,20.9235,13594.428847286,0
+WTRE.US,D,20150416,000000,20.8305,21.0727,20.8305,21.0193,33803.976777205,0
+WTRE.US,D,20150417,000000,20.782,20.8365,20.701,20.7614,13882.746470555,0
+WTRE.US,D,20150420,000000,20.7979,20.8365,20.7426,20.8117,41896.091403597,0
+WTRE.US,D,20150421,000000,20.8305,20.8493,20.7524,20.8216,13573.184390835,0
+WTRE.US,D,20150422,000000,20.8493,20.964,20.8493,20.9313,8377.3973273093,0
+WTRE.US,D,20150423,000000,20.7692,20.9847,20.7692,20.9383,5760.2826206617,0
+WTRE.US,D,20150424,000000,21.0114,21.0934,20.9916,21.0381,13298.018097751,0
+WTRE.US,D,20150427,000000,21.1834,21.2971,21.1122,21.2447,33384.145852096,0
+WTRE.US,D,20150428,000000,21.2625,21.3168,21.1943,21.31,12241.865119885,0
+WTRE.US,D,20150429,000000,21.1261,21.2625,21.0727,21.1261,10632.344633501,0
+WTRE.US,D,20150430,000000,21.0934,21.1943,21.0648,21.1211,12851.884512273,0
+WTRE.US,D,20150501,000000,21.0727,21.1547,20.9986,21.1261,48749.957711111,0
+WTRE.US,D,20150504,000000,21.3782,21.4256,21.2625,21.4256,223802.25558854,0
+WTRE.US,D,20150505,000000,21.2289,21.2289,21.0252,21.0578,35450.927972576,0
+WTRE.US,D,20150506,000000,20.964,20.964,20.6931,20.7208,39643.167378972,0
+WTRE.US,D,20150507,000000,20.5122,20.6329,20.5063,20.5656,37167.682382,0
+WTRE.US,D,20150508,000000,21.0193,21.0885,20.9175,21.0648,43577.438385603,0
+WTRE.US,D,20150511,000000,20.8493,20.9105,20.8117,20.8779,16693.084566831,0
+WTRE.US,D,20150512,000000,20.6397,20.8305,20.6397,20.8117,15791.712628825,0
+WTRE.US,D,20150513,000000,20.964,20.9847,20.8572,20.8572,37478.256102503,0
+WTRE.US,D,20150514,000000,21.1834,21.1943,21.0934,21.1261,17579.281893087,0
+WTRE.US,D,20150515,000000,21.3168,21.3722,21.1834,21.3643,15857.469279745,0
+WTRE.US,D,20150518,000000,21.1617,21.1617,21.0648,21.1261,19354.711467949,0
+WTRE.US,D,20150519,000000,21.0806,21.1656,21.0806,21.1488,21606.62385179,0
+WTRE.US,D,20150520,000000,21.0252,21.1083,20.9758,21.0648,19025.928213344,0
+WTRE.US,D,20150521,000000,21.0322,21.0322,20.9105,21.0045,29397.269524729,0
+WTRE.US,D,20150522,000000,20.9383,20.9847,20.9175,20.9383,25259.658720636,0
+WTRE.US,D,20150526,000000,20.8216,20.8216,20.6545,20.6931,24387.624365348,0
+WTRE.US,D,20150527,000000,20.6803,20.7692,20.6397,20.7692,33089.758384128,0
+WTRE.US,D,20150528,000000,20.53,20.5656,20.4114,20.5251,11144.2348699,0
+WTRE.US,D,20150529,000000,20.3807,20.4826,20.3481,20.3561,16099.251426977,0
+WTRE.US,D,20150601,000000,20.4173,20.4173,20.3085,20.3422,35379.101476955,0
+WTRE.US,D,20150602,000000,20.3283,20.4548,20.3085,20.3748,16855.958732959,0
+WTRE.US,D,20150603,000000,20.2889,20.3679,20.2483,20.2947,27920.27398097,0
+WTRE.US,D,20150604,000000,20.1732,20.1732,20.0664,20.0911,22746.743014678,0
+WTRE.US,D,20150605,000000,19.8054,19.8954,19.7817,19.8538,93359.269695778,0
+WTRE.US,D,20150608,000000,19.8341,19.8341,19.7105,19.7748,23341.587795316,0
+WTRE.US,D,20150609,000000,19.7748,19.7817,19.6443,19.76,37150.484488683,0
+WTRE.US,D,20150610,000000,19.8538,19.9705,19.8341,19.9359,27576.316114615,0
+WTRE.US,D,20150611,000000,20.0457,20.0595,19.9478,20.0595,4472.4639033975,0
+WTRE.US,D,20150612,000000,19.928,20.0159,19.9231,20.0021,18317.779664967,0
+WTRE.US,D,20150615,000000,19.8341,19.9023,19.8054,19.8618,44317.959439049,0
+WTRE.US,D,20150616,000000,19.8736,19.8875,19.8193,19.842,6944.9139780194,0
+WTRE.US,D,20150617,000000,19.7975,19.9478,19.6869,19.8736,20091.185958261,0
+WTRE.US,D,20150618,000000,19.9705,20.0516,19.9092,19.9982,14918.666632753,0
+WTRE.US,D,20150619,000000,19.9359,19.9824,19.9231,19.9419,8124.4871314601,0
+WTRE.US,D,20150622,000000,20.1742,20.2028,20.1534,20.1692,8643.4588533427,0
+WTRE.US,D,20150623,000000,20.0862,20.2641,20.0862,20.2176,10955.058043405,0
+WTRE.US,D,20150624,000000,20.1692,20.2226,20.0862,20.1416,14793.223175612,0
+WTRE.US,D,20150625,000000,20.1119,20.1534,20.0159,20.0159,29879.82217841,0
+WTRE.US,D,20150626,000000,19.9547,20.0159,19.9082,19.9547,19334.478652281,0
+WTRE.US,D,20150629,000000,19.7521,19.7521,19.5109,19.5109,48625.525894753,0
+WTRE.US,D,20150630,000000,19.7085,19.7085,19.5732,19.6404,15464.952655788,0
+WTRE.US,D,20150701,000000,19.8598,19.8598,19.6562,19.6967,18161.986984324,0
+WTRE.US,D,20150702,000000,19.7521,19.7521,19.7027,19.7175,3662.1396358966,0
+WTRE.US,D,20150706,000000,19.3695,19.4377,19.248,19.3339,15380.986470765,0
+WTRE.US,D,20150707,000000,19.1837,19.3765,19.0206,19.3339,13034.991494068,0
+WTRE.US,D,20150708,000000,18.9583,18.978,18.7745,18.7745,43941.629067626,0
+WTRE.US,D,20150709,000000,19.1501,19.2252,19.0977,19.1205,24459.450860969,0
+WTRE.US,D,20150710,000000,19.4101,19.5188,19.4101,19.4852,10397.643971752,0
+WTRE.US,D,20150713,000000,19.67,19.7243,19.6404,19.6898,16256.055748404,0
+WTRE.US,D,20150714,000000,19.7649,19.8173,19.7027,19.8045,11292.946065059,0
+WTRE.US,D,20150715,000000,19.6621,19.7373,19.6334,19.6493,10248.932776593,0
+WTRE.US,D,20150716,000000,19.9221,19.9221,19.8954,19.9172,1612.5554087346,0
+WTRE.US,D,20150717,000000,19.9349,19.9409,19.9172,19.9349,6593.8746261807,0
+WTRE.US,D,20150720,000000,19.84,19.9349,19.84,19.848,31932.441327921,0
+WTRE.US,D,20150721,000000,19.8796,19.8796,19.7906,19.8598,7468.9439038189,0
+WTRE.US,D,20150722,000000,19.7906,19.7906,19.6621,19.67,13329.378962037,0
+WTRE.US,D,20150723,000000,19.5732,19.6275,19.4733,19.4733,9522.5746941145,0
+WTRE.US,D,20150724,000000,19.504,19.5346,19.3695,19.3695,15528.686025142,0
+WTRE.US,D,20150727,000000,19.3409,19.3695,19.2173,19.2173,10397.643971752,0
+WTRE.US,D,20150728,000000,19.3339,19.4575,19.2578,19.4447,12741.615666883,0
+WTRE.US,D,20150729,000000,19.4575,19.5346,19.4447,19.5109,13182.691048444,0
+WTRE.US,D,20150730,000000,19.3142,19.4101,19.3142,19.4101,16697.131129964,0
+WTRE.US,D,20150731,000000,19.4911,19.5188,19.4101,19.4159,6296.452235862,0
+WTRE.US,D,20150803,000000,19.2816,19.3339,19.2312,19.2648,11988.954924036,0
+WTRE.US,D,20150804,000000,19.4575,19.5109,19.3616,19.4219,25049.237437689,0
+WTRE.US,D,20150805,000000,19.4793,19.4793,19.3962,19.4219,5710.7122222752,0
+WTRE.US,D,20150806,000000,19.2924,19.3191,19.248,19.2578,4802.2587987848,0
+WTRE.US,D,20150807,000000,19.3339,19.3409,19.2528,19.2924,10985.407266907,0
+WTRE.US,D,20150810,000000,19.3695,19.5612,19.3695,19.5188,9226.1639445793,0
+WTRE.US,D,20150811,000000,19.2173,19.2528,19.156,19.2312,11624.764242013,0
+WTRE.US,D,20150812,000000,19.0334,19.1175,18.9583,19.1175,6296.452235862,0
+WTRE.US,D,20150813,000000,19.0759,19.1916,19.0759,19.1797,7914.0658485136,0
+WTRE.US,D,20150814,000000,19.1283,19.2252,19.1283,19.2173,8643.4588533427,0
+WTRE.US,D,20150817,000000,19.0334,19.1363,18.978,19.1037,67082.911987828,0
+WTRE.US,D,20150818,000000,18.978,19.0078,18.9534,18.9732,20652.646593046,0
+WTRE.US,D,20150819,000000,18.8427,18.986,18.7606,18.8427,31050.2905648,0
+WTRE.US,D,20150820,000000,18.7004,18.7004,18.5579,18.5896,15088.622284364,0
+WTRE.US,D,20150821,000000,18.4878,18.5214,18.1408,18.1408,21970.814533812,0
+WTRE.US,D,20150824,000000,17.778,17.778,16.7529,17.5468,36634.54768915,0
+WTRE.US,D,20150825,000000,17.6555,18.0766,17.6555,17.6624,30904.614291991,0
+WTRE.US,D,20150826,000000,17.8265,17.8265,17.4776,17.784,22120.537369756,0
+WTRE.US,D,20150827,000000,18.0914,18.3376,18.0914,18.3376,11131.083539716,0
+WTRE.US,D,20150828,000000,18.0103,18.0984,17.9767,18.0232,22120.537369756,0
+WTRE.US,D,20150831,000000,17.8878,18.044,17.8819,17.9708,12155.875653297,0
+WTRE.US,D,20150901,000000,17.4834,17.5675,17.4301,17.4637,21385.074520226,0
+WTRE.US,D,20150902,000000,17.7504,17.7504,17.5468,17.6763,30467.585473563,0
+WTRE.US,D,20150903,000000,17.7168,17.7909,17.6713,17.7504,14352.147794051,0
+WTRE.US,D,20150904,000000,17.4232,17.4232,17.2947,17.3333,10397.643971752,0
+WTRE.US,D,20150908,000000,17.8403,17.8581,17.7968,17.8324,4832.6080222867,0
+WTRE.US,D,20150909,000000,18.0489,18.0489,17.7583,17.8265,19038.067902746,0
+WTRE.US,D,20150910,000000,17.8403,17.9708,17.8403,17.955,16424.999759231,0
+WTRE.US,D,20150911,000000,17.8126,17.9273,17.8126,17.9085,8789.1351261518,0
+WTRE.US,D,20150914,000000,17.9016,17.9016,17.7909,17.8216,2341.9484135637,0
+WTRE.US,D,20150915,000000,17.7504,17.9085,17.7504,17.8878,10105.279785351,0
+WTRE.US,D,20150916,000000,17.9353,18.0647,17.9353,18.044,60930.112743209,0
+WTRE.US,D,20150917,000000,17.9155,18.2091,17.9155,18.0914,8596.9233773064,0
+WTRE.US,D,20150918,000000,18.0578,18.0984,17.9353,17.9353,3369.7754494949,0
+WTRE.US,D,20150921,000000,17.9965,18.0321,17.9411,17.9965,6376.3718577503,0
+WTRE.US,D,20150922,000000,17.7415,17.7702,17.6812,17.7662,11302.05083211,0
+WTRE.US,D,20150923,000000,17.7089,17.7089,17.6259,17.6605,4852.8408379547,0
+WTRE.US,D,20150924,000000,17.5784,17.7968,17.5784,17.7346,22663.78847044,0
+WTRE.US,D,20150925,000000,18.04,18.0944,17.8126,17.8472,87663.732085253,0
+WTRE.US,D,20150928,000000,17.7968,17.868,17.5784,17.5912,21094.733615392,0
+WTRE.US,D,20150929,000000,17.6535,17.7089,17.5784,17.6259,19851.427092596,0
+WTRE.US,D,20150930,000000,17.9511,17.9649,17.7968,17.9363,52888.580155987,0
+WTRE.US,D,20151001,000000,17.9965,17.9965,17.8126,17.9293,22607.136586569,0
+WTRE.US,D,20151002,000000,17.8265,18.1626,17.8265,18.1626,2751.6629308394,0
+WTRE.US,D,20151005,000000,18.4739,18.6123,18.4739,18.5649,49350.872336449,0
+WTRE.US,D,20151006,000000,18.4888,18.5649,18.4482,18.4977,24052.771266044,0
+WTRE.US,D,20151007,000000,18.6667,18.7032,18.5649,18.6341,14747.699340359,0
+WTRE.US,D,20151008,000000,18.6341,18.7092,18.6123,18.7092,10576.704390414,0
+WTRE.US,D,20151009,000000,18.8199,18.8269,18.732,18.7586,10286.363485579,0
+WTRE.US,D,20151012,000000,18.8842,18.8842,18.7764,18.7981,6892.3086572827,0
+WTRE.US,D,20151013,000000,18.6528,18.7418,18.5649,18.5649,5938.3313985395,0
+WTRE.US,D,20151014,000000,18.7923,18.8199,18.7092,18.7981,43614.869094588,0
+WTRE.US,D,20151015,000000,18.9712,19.0473,18.8842,19.0334,11591.380096161,0
+WTRE.US,D,20151016,000000,19.1037,19.1511,19.0404,19.1511,14056.748685299,0
+WTRE.US,D,20151019,000000,19.0404,19.0404,18.9444,18.9998,28913.705230265,0
+WTRE.US,D,20151020,000000,19.0078,19.0542,18.978,19.0117,7535.7121955231,0
+WTRE.US,D,20151021,000000,18.9524,18.9524,18.8545,18.9316,4491.685078282,0
+WTRE.US,D,20151022,000000,19.1511,19.241,19.1095,19.157,8840.7288061051,0
+WTRE.US,D,20151023,000000,19.3873,19.3873,19.3023,19.3448,5362.7077927867,0
+WTRE.US,D,20151026,000000,19.3567,19.3567,19.2608,19.2668,10286.363485579,0
+WTRE.US,D,20151027,000000,19.1837,19.1837,19.1373,19.1451,5213.9965976274,0
+WTRE.US,D,20151028,000000,19.1837,19.2884,19.0334,19.1095,10866.033654465,0
+WTRE.US,D,20151029,000000,18.9642,19.0404,18.9642,19.0078,8258.0237148685,0
+WTRE.US,D,20151030,000000,19.0907,19.0907,19.0078,19.0117,17242.405512216,0
+WTRE.US,D,20151102,000000,19.0404,19.1215,19.0404,19.1215,5036.9594605329,0
+WTRE.US,D,20151103,000000,19.0117,19.1837,18.978,19.0977,20320.828416092,0
+WTRE.US,D,20151104,000000,19.1837,19.1837,18.9574,18.9998,11111.862364831,0
+WTRE.US,D,20151105,000000,18.992,19.0334,18.9316,18.978,16083.065174443,0
+WTRE.US,D,20151106,000000,18.732,18.7764,18.647,18.7705,21299.085053637,0
+WTRE.US,D,20151109,000000,18.5599,18.5599,18.3356,18.391,24733.60551327,0
+WTRE.US,D,20151110,000000,18.2822,18.3573,18.2683,18.3296,8692.0176109457,0
+WTRE.US,D,20151111,000000,18.4334,18.4621,18.4058,18.4413,14056.748685299,0
+WTRE.US,D,20151112,000000,18.4413,18.4621,18.3444,18.3444,6519.0132082093,0
+WTRE.US,D,20151113,000000,18.1715,18.2259,18.0796,18.1438,4491.685078282,0
+WTRE.US,D,20151116,000000,18.2753,18.3692,18.1922,18.3692,11881.721000995,0
+WTRE.US,D,20151117,000000,18.4977,18.5363,18.4058,18.4275,50570.911121225,0
+WTRE.US,D,20151118,000000,18.5165,18.5599,18.5165,18.5599,2751.6629308394,0
+WTRE.US,D,20151119,000000,18.732,18.8407,18.732,18.7705,25646.105499893,0
+WTRE.US,D,20151120,000000,18.9099,18.992,18.9099,18.9444,12606.055801908,0
+WTRE.US,D,20151123,000000,18.9316,18.9316,18.7764,18.7981,11302.05083211,0
+WTRE.US,D,20151124,000000,18.6341,18.8625,18.6341,18.8199,7390.035922714,0
+WTRE.US,D,20151125,000000,18.7369,18.813,18.7152,18.7764,9419.3873342081,0
+WTRE.US,D,20151127,000000,18.5431,18.5777,18.4739,18.5214,30284.478491768,0
+WTRE.US,D,20151130,000000,18.5511,18.5718,18.5026,18.5363,11302.05083211,0
+WTRE.US,D,20151201,000000,18.8625,18.9316,18.8625,18.8763,16866.075140793,0
+WTRE.US,D,20151202,000000,18.8763,18.896,18.6874,18.7032,23640.021826417,0
+WTRE.US,D,20151203,000000,18.7655,18.7655,18.5511,18.5599,9510.4350047138,0
+WTRE.US,D,20151204,000000,18.5649,18.7863,18.5649,18.7418,5072.3668879518,0
+WTRE.US,D,20151207,000000,18.6341,18.647,18.5431,18.5857,17388.081785025,0
+WTRE.US,D,20151208,000000,18.3573,18.4186,18.3247,18.4186,44010.420640896,0
+WTRE.US,D,20151209,000000,18.5125,18.5125,18.2901,18.3988,33760.47622352,0
+WTRE.US,D,20151210,000000,18.2683,18.3099,18.2001,18.2001,21737.125512848,0
+WTRE.US,D,20151211,000000,17.8878,17.9293,17.7662,17.784,43759.533726614,0
+WTRE.US,D,20151214,000000,17.9105,17.9105,17.777,17.8828,16139.717058313,0
+WTRE.US,D,20151215,000000,18.0796,18.1774,18.0796,18.0944,24199.459179636,0
+WTRE.US,D,20151216,000000,18.2822,18.4809,18.2071,18.376,22314.772400167,0
+WTRE.US,D,20151217,000000,18.3988,18.3988,18.2001,18.2001,16083.065174443,0
+WTRE.US,D,20151218,000000,18.4058,18.4058,18.2822,18.3247,21446.784608013,0
+WTRE.US,D,20151221,000000,18.4404,18.4404,18.2407,18.3257,18366.338422569,0
+WTRE.US,D,20151222,000000,18.4176,18.4739,18.3622,18.4324,9115.895099189,0
+WTRE.US,D,20151223,000000,18.5451,18.6509,18.5451,18.638,36023.516655979,0
+WTRE.US,D,20151224,000000,18.7072,18.7636,18.6232,18.6232,16616.199867293,0
+WTRE.US,D,20151228,000000,18.5945,18.6301,18.4423,18.5382,23499.403757526,0
+WTRE.US,D,20151229,000000,18.7774,18.8802,18.6854,18.7418,36923.876953202,0
+WTRE.US,D,20151230,000000,18.6648,18.6854,18.5876,18.6232,32896.534994498,0
+WTRE.US,D,20151231,000000,18.4839,18.5738,18.4739,18.4858,41196.035981487,0
+WTRE.US,D,20160104,000000,18.1705,18.1705,17.9985,18.1359,11400.179988099,0
+WTRE.US,D,20160105,000000,18.2199,18.2199,18.1132,18.1527,10854.905605848,0
+WTRE.US,D,20160106,000000,17.9165,17.9985,17.8512,17.9293,15474.057422838,0
+WTRE.US,D,20160107,000000,17.5695,17.6891,17.441,17.441,17874.681001839,0
+WTRE.US,D,20160108,000000,17.4064,17.4093,17.18,17.2058,29390.188039246,0
+WTRE.US,D,20160111,000000,17.3075,17.3145,17.0733,17.181,14469.498124925,0
+WTRE.US,D,20160112,000000,17.3411,17.3411,17.1029,17.2364,14979.365079757,0
+WTRE.US,D,20160113,000000,17.3411,17.3411,16.9971,16.9971,13389.065768257,0
+WTRE.US,D,20160114,000000,17.0455,17.2058,16.9467,17.1306,22544.414857998,0
+WTRE.US,D,20160115,000000,16.6136,16.6422,16.4713,16.5266,21714.869415613,0
+WTRE.US,D,20160119,000000,16.917,16.917,16.662,16.7273,72755.181860334,0
+WTRE.US,D,20160120,000000,16.3863,16.4881,16.1313,16.3714,59181.997469499,0
+WTRE.US,D,20160121,000000,16.237,16.4575,16.15,16.3368,29706.831604448,0
+WTRE.US,D,20160122,000000,16.6601,16.7619,16.6601,16.7184,45992.224935571,0
+WTRE.US,D,20160125,000000,16.662,16.6976,16.5088,16.5088,113055.91574851,0
+WTRE.US,D,20160126,000000,16.6066,16.7105,16.5988,16.7045,9794.7060648483,0
+WTRE.US,D,20160127,000000,16.6422,16.7688,16.4723,16.5266,24742.71028032,0
+WTRE.US,D,20160128,000000,16.7915,16.7915,16.6709,16.7303,15489.232034589,0
+WTRE.US,D,20160129,000000,17.0307,17.186,16.9971,17.186,21670.357221144,0
+WTRE.US,D,20160201,000000,17.0377,17.1217,16.9823,17.1148,14366.310765018,0
+WTRE.US,D,20160202,000000,16.9092,16.9685,16.8311,16.8608,98240.436475668,0
+WTRE.US,D,20160203,000000,17.0011,17.1582,16.7747,17.0891,23982.968051989,0
+WTRE.US,D,20160204,000000,17.18,17.264,17.1128,17.1316,11689.50925215,0
+WTRE.US,D,20160205,000000,17.1029,17.1029,16.9022,16.917,18489.758598144,0
+WTRE.US,D,20160208,000000,16.7529,16.7529,16.5355,16.7184,23033.037356379,0
+WTRE.US,D,20160209,000000,16.4791,16.587,16.4505,16.5523,14298.530832531,0
+WTRE.US,D,20160210,000000,16.6136,16.7273,16.5908,16.6066,18983.439300441,0
+WTRE.US,D,20160211,000000,16.493,16.5266,16.3863,16.5266,6296.452235862,0
+WTRE.US,D,20160212,000000,16.5652,16.7105,16.4743,16.7105,17934.367808059,0
+WTRE.US,D,20160216,000000,17.0653,17.0653,16.9329,17.0515,80590.339727743,0
+WTRE.US,D,20160217,000000,17.1217,17.2917,17.1217,17.2433,11476.053046854,0
+WTRE.US,D,20160218,000000,17.27,17.27,17.1928,17.1928,9825.0552883502,0
+WTRE.US,D,20160219,000000,17.2779,17.3905,17.27,17.3847,10340.992087883,0
+WTRE.US,D,20160222,000000,17.6465,17.7029,17.6031,17.7029,26784.201381215,0
+WTRE.US,D,20160223,000000,17.4261,17.5408,17.3549,17.3777,23774.570050609,0
+WTRE.US,D,20160224,000000,17.1662,17.4202,17.1662,17.3847,5533.6750851808,0
+WTRE.US,D,20160225,000000,17.3777,17.526,17.2996,17.526,30218.721840847,0
+WTRE.US,D,20160226,000000,17.5606,17.5606,17.3213,17.3659,15719.886133204,0
+WTRE.US,D,20160229,000000,17.4974,17.5537,17.4894,17.5408,2325.7621610294,0
+WTRE.US,D,20160301,000000,17.7108,17.9421,17.6595,17.9421,7390.035922714,0
+WTRE.US,D,20160302,000000,18.0064,18.1586,18.0064,18.0914,60347.407651972,0
+WTRE.US,D,20160303,000000,18.1705,18.2921,18.1458,18.2575,2307.5526269282,0
+WTRE.US,D,20160304,000000,18.3563,18.5323,18.3444,18.4749,4657.5941667591,0
+WTRE.US,D,20160307,000000,18.3296,18.5165,18.3296,18.4492,21712.846134047,0
+WTRE.US,D,20160308,000000,18.2693,18.3405,18.2279,18.2773,8569.6090761547,0
+WTRE.US,D,20160309,000000,18.3622,18.4176,18.2832,18.382,11513.483755839,0
+WTRE.US,D,20160310,000000,18.4265,18.4739,18.1705,18.3099,15338.497557863,0
+WTRE.US,D,20160311,000000,18.646,18.814,18.644,18.7655,15612.652210164,0
+WTRE.US,D,20160314,000000,18.8289,18.9444,18.8081,18.8911,105562.69246589,0
+WTRE.US,D,20160315,000000,18.5738,18.7468,18.5738,18.7052,5618.6529109861,0
+WTRE.US,D,20160316,000000,18.6806,19.0295,18.6509,19.0295,15533.744229058,0
+WTRE.US,D,20160317,000000,19.1115,19.4081,19.1115,19.3745,19977.882190521,0
+WTRE.US,D,20160318,000000,19.3873,19.4149,19.2648,19.3221,11090.61790838,0
+WTRE.US,D,20160321,000000,19.2668,19.3517,19.1975,19.3172,54771.243653889,0
+WTRE.US,D,20160322,000000,19.1195,19.2302,19.0621,19.1115,13096.701581856,0
+WTRE.US,D,20160323,000000,19.0927,19.0997,18.9198,18.9544,9683.4255786746,0
+WTRE.US,D,20160324,000000,18.7863,18.8159,18.6776,18.8081,80513.455028205,0
+WTRE.US,D,20160328,000000,18.8851,18.9622,18.8001,18.8851,9474.0159365115,0
+WTRE.US,D,20160329,000000,18.814,19.1115,18.7418,19.1115,7061.25266811,0
+WTRE.US,D,20160330,000000,19.3418,19.4684,19.3102,19.3102,17951.565701377,0
+WTRE.US,D,20160331,000000,19.328,19.3873,19.2736,19.2954,15514.523054174,0
+WTRE.US,D,20160401,000000,18.9277,19.1689,18.9277,19.1046,10770.939420826,0
+WTRE.US,D,20160404,000000,19.1323,19.1323,18.9929,19.069,5678.3397172065,0
+WTRE.US,D,20160405,000000,18.6934,18.8644,18.6934,18.7655,4325.7759898049,0
+WTRE.US,D,20160406,000000,18.8289,19.0295,18.8001,18.9622,165501.39724138,0
+WTRE.US,D,20160407,000000,18.731,18.8495,18.6716,18.6934,11461.890075886,0
+WTRE.US,D,20160408,000000,19.0917,19.0927,18.9277,19.0097,7857.4139646433,0
+WTRE.US,D,20160411,000000,19.1896,19.2588,19.1243,19.1243,16200.415505317,0
+WTRE.US,D,20160412,000000,19.1541,19.3814,19.1115,19.2884,5021.784848782,0
+WTRE.US,D,20160413,000000,19.4209,19.5425,19.4159,19.5,12713.289724948,0
+WTRE.US,D,20160414,000000,19.3824,19.5059,19.3665,19.4299,10740.590197324,0
+WTRE.US,D,20160415,000000,19.4871,19.4931,19.3665,19.3665,6612.0841602818,0
+WTRE.US,D,20160418,000000,19.3745,19.6196,19.3745,19.5524,4893.3064692906,0
+WTRE.US,D,20160419,000000,19.6661,19.7273,19.6503,19.6809,13354.669981622,0
+WTRE.US,D,20160420,000000,19.6206,19.7431,19.6206,19.6295,5512.4306287294,0
+WTRE.US,D,20160421,000000,19.5247,19.5247,19.2954,19.3072,5812.8879413983,0
+WTRE.US,D,20160422,000000,19.3023,19.3814,19.2252,19.2836,12699.126753981,0
+WTRE.US,D,20160425,000000,19.4149,19.4684,19.3172,19.3399,9299.0020809838,0
+WTRE.US,D,20160426,000000,19.5376,19.6216,19.4871,19.5188,10032.441648947,0
+WTRE.US,D,20160427,000000,19.4447,19.6256,19.4299,19.6256,10214.536989958,0
+WTRE.US,D,20160428,000000,19.5148,19.7047,19.5148,19.6186,130590.68544713,0
+WTRE.US,D,20160429,000000,19.4447,19.4832,19.3665,19.3814,7935.3103049649,0
+WTRE.US,D,20160502,000000,19.5514,19.6028,19.4447,19.5296,49277.022559261,0
+WTRE.US,D,20160503,000000,19.4091,19.4091,19.249,19.3023,5851.3302911674,0
+WTRE.US,D,20160504,000000,19.2282,19.2282,19.0977,19.0977,3244.3319923537,0
+WTRE.US,D,20160505,000000,19.1243,19.1886,19.0196,19.0473,33575.345960158,0
+WTRE.US,D,20160506,000000,19.0295,19.1195,18.9366,19.0068,25134.215263494,0
+WTRE.US,D,20160509,000000,18.982,19.0068,18.9494,18.982,29854.531158824,0
+WTRE.US,D,20160510,000000,19.0404,19.1827,19.0404,19.0947,9558.9937623168,0
+WTRE.US,D,20160511,000000,19.0404,19.0769,18.9622,18.9988,118464.14737655,0
+WTRE.US,D,20160512,000000,19.0117,19.0117,18.8289,18.8289,23574.265175497,0
+WTRE.US,D,20160513,000000,18.7507,18.7507,18.5857,18.643,7457.8158552016,0
+WTRE.US,D,20160516,000000,18.7329,18.8565,18.7329,18.8081,26408.882650574,0
+WTRE.US,D,20160517,000000,18.8644,18.9,18.731,18.7557,28530.293373358,0
+WTRE.US,D,20160518,000000,18.7102,18.8289,18.6094,18.6608,8428.9910072625,0
+WTRE.US,D,20160519,000000,18.4977,18.5382,18.4275,18.4809,31144.373157656,0
+WTRE.US,D,20160520,000000,18.6667,18.7418,18.646,18.731,11856.429981411,0
+WTRE.US,D,20160523,000000,18.6499,18.6776,18.648,18.6528,4208.4256589309,0
+WTRE.US,D,20160524,000000,18.7418,18.8565,18.7418,18.7942,4072.8657939557,0
+WTRE.US,D,20160525,000000,18.8634,18.9277,18.8377,18.8654,4133.5642409595,0
+WTRE.US,D,20160526,000000,18.9366,18.9622,18.8941,18.9514,8027.369616254,0
+WTRE.US,D,20160527,000000,18.9366,19.0196,18.9366,18.9366,7640.9228369964,0
+WTRE.US,D,20160531,000000,18.9564,19.0196,18.9444,19.0186,7060.2410273266,0
+WTRE.US,D,20160601,000000,18.9464,19.0117,18.9366,18.9622,23337.541232182,0
+WTRE.US,D,20160602,000000,18.9444,19.0295,18.8495,19.0295,10084.035328899,0
+WTRE.US,D,20160603,000000,19.1609,19.3172,19.1609,19.3172,8523.0736001185,0
+WTRE.US,D,20160606,000000,19.4684,19.5059,19.4031,19.4693,8215.5348019658,0
+WTRE.US,D,20160607,000000,19.589,19.6997,19.589,19.6641,22867.128267902,0
+WTRE.US,D,20160608,000000,19.7037,19.7709,19.6927,19.7293,25701.745742981,0
+WTRE.US,D,20160609,000000,19.6493,19.6503,19.5998,19.5998,6502.8269556749,0
+WTRE.US,D,20160610,000000,19.2736,19.2736,19.2538,19.2578,1197.7826875419,0
+WTRE.US,D,20160613,000000,19.0552,19.1985,19.0117,19.0117,5961.5991365576,0
+WTRE.US,D,20160614,000000,18.9148,18.9148,18.7863,18.8644,2814.38465941,0
+WTRE.US,D,20160615,000000,18.9564,19.0759,18.9564,19.0265,9137.1395556403,0
+WTRE.US,D,20160616,000000,18.7142,18.9,18.7142,18.9,4939.8419453268,0
+WTRE.US,D,20160617,000000,18.9,18.9198,18.8505,18.9198,7178.602998984,0
+WTRE.US,D,20160620,000000,19.3072,19.3458,19.2984,19.2984,18240.894965428,0
+WTRE.US,D,20160621,000000,19.3399,19.4199,19.3399,19.4149,4936.8070229766,0
+WTRE.US,D,20160622,000000,19.5237,19.5514,19.4367,19.4367,3559.9639167735,0
+WTRE.US,D,20160623,000000,19.6997,19.8232,19.674,19.7985,19833.217558495,0
+WTRE.US,D,20160624,000000,18.7201,18.9682,18.6904,18.6984,38255.196224151,0
+WTRE.US,D,20160627,000000,18.6272,18.6984,18.383,18.4749,41661.390741849,0
+WTRE.US,D,20160628,000000,18.8792,18.9366,18.7981,18.9,7454.7809328514,0
+WTRE.US,D,20160629,000000,19.3349,19.3557,19.2499,19.3557,6977.2864830881,0
+WTRE.US,D,20160630,000000,19.3953,19.4862,19.3893,19.4179,9641.9483065554,0
+WTRE.US,D,20160701,000000,19.5722,19.6839,19.5554,19.6088,28414.96632405,0
+WTRE.US,D,20160705,000000,19.4585,19.4585,19.2855,19.2914,17171.590657378,0
+WTRE.US,D,20160706,000000,19.3072,19.3557,19.1837,19.3418,23071.479706149,0
+WTRE.US,D,20160707,000000,19.3873,19.3873,19.2074,19.2134,11255.515356074,0
+WTRE.US,D,20160708,000000,19.4585,19.6028,19.4447,19.59,7861.4605277769,0
+WTRE.US,D,20160711,000000,19.8232,19.8796,19.7985,19.8124,22166.061205008,0
+WTRE.US,D,20160712,000000,20.0061,20.0852,19.9804,20.0525,29266.767863671,0
+WTRE.US,D,20160713,000000,20.0021,20.0021,19.9409,19.9597,176684.07446105,0
+WTRE.US,D,20160714,000000,20.1386,20.1742,20.0743,20.1386,11775.498718739,0
+WTRE.US,D,20160715,000000,20.0467,20.0525,19.9675,20.0061,12743.63894845,0
+WTRE.US,D,20160718,000000,20.0061,20.1436,20.0061,20.0882,4382.4278736752,0
+WTRE.US,D,20160719,000000,20.0367,20.0664,20.0061,20.0151,2371.2859962822,0
+WTRE.US,D,20160720,000000,20.2236,20.2404,20.2048,20.2315,4939.8419453268,0
+WTRE.US,D,20160721,000000,20.2671,20.3244,20.2463,20.2651,6637.3751798667,0
+WTRE.US,D,20160722,000000,20.3531,20.3531,20.2651,20.3037,14587.860096583,0
+WTRE.US,D,20160725,000000,20.3095,20.3095,20.2236,20.2967,11993.001487169,0
+WTRE.US,D,20160726,000000,20.4114,20.4332,20.3639,20.3847,20112.430414712,0
+WTRE.US,D,20160727,000000,20.4035,20.4035,20.2414,20.3936,6843.7498996797,0
+WTRE.US,D,20160728,000000,20.4895,20.5033,20.4035,20.4588,11585.310251461,0
+WTRE.US,D,20160729,000000,20.4688,20.5824,20.4203,20.5617,25677.466364179,0
+WTRE.US,D,20160801,000000,20.5617,20.6299,20.444,20.452,28724.52840377,0
+WTRE.US,D,20160802,000000,20.444,20.529,20.3383,20.3788,24949.085000133,0
+WTRE.US,D,20160803,000000,20.2453,20.361,20.2315,20.3037,19123.045728551,0
+WTRE.US,D,20160804,000000,20.4183,20.5221,20.3758,20.5033,24442.252967651,0
+WTRE.US,D,20160805,000000,20.6397,20.6545,20.5953,20.6309,7319.2210678762,0
+WTRE.US,D,20160808,000000,20.6882,20.782,20.6674,20.7218,11505.390629572,0
+WTRE.US,D,20160809,000000,20.8967,20.8967,20.8127,20.8533,4465.3824179137,0
+WTRE.US,D,20160810,000000,20.8552,20.8909,20.8127,20.876,19521.632197209,0
+WTRE.US,D,20160811,000000,20.9403,20.9778,20.9115,20.9659,17511.501960599,0
+WTRE.US,D,20160812,000000,20.9343,20.9541,20.8404,20.9115,28264.231847325,0
+WTRE.US,D,20160815,000000,21.0372,21.0924,21.0055,21.0668,7464.8973406854,0
+WTRE.US,D,20160816,000000,21.0104,21.0104,20.9057,20.9906,10037.499852864,0
+WTRE.US,D,20160817,000000,20.8008,20.9095,20.7188,20.8859,30491.864852364,0
+WTRE.US,D,20160818,000000,21.0035,21.0727,20.9818,21.045,6234.7421480748,0
+WTRE.US,D,20160819,000000,20.9739,21.0035,20.8463,20.9986,7567.0730598084,0
+WTRE.US,D,20160822,000000,20.9906,20.9906,20.8473,20.9531,18932.857261272,0
+WTRE.US,D,20160823,000000,21.0756,21.1567,20.9827,21.0035,13705.70933346,0
+WTRE.US,D,20160824,000000,20.9659,20.9966,20.8987,20.9798,5928.2149907055,0
+WTRE.US,D,20160825,000000,20.9541,20.9986,20.8977,20.9561,49594.677765247,0
+WTRE.US,D,20160826,000000,20.9264,21.039,20.6714,20.701,5795.6900480805,0
+WTRE.US,D,20160829,000000,20.6545,20.8177,20.6545,20.704,47393.347420575,0
+WTRE.US,D,20160830,000000,20.8177,20.8177,20.704,20.704,8378.4089680927,0
+WTRE.US,D,20160831,000000,20.6121,20.6179,20.5379,20.5824,4062.7493861217,0
+WTRE.US,D,20160901,000000,20.7455,20.7455,20.5933,20.704,38566.781585438,0
+WTRE.US,D,20160902,000000,20.9659,20.9659,20.8008,20.8957,11308.12067681,0
+WTRE.US,D,20160906,000000,21.1261,21.2556,21.0678,21.2556,11803.824660674,0
+WTRE.US,D,20160907,000000,21.133,21.1893,21.0974,21.1557,5767.3641061454,0
+WTRE.US,D,20160908,000000,21.219,21.2487,21.1201,21.1903,9863.4976381193,0
+WTRE.US,D,20160909,000000,20.9739,20.9739,20.7139,20.7139,7046.0780563591,0
+WTRE.US,D,20160912,000000,20.4183,20.79,20.4183,20.7139,15176.63503252,0
+WTRE.US,D,20160913,000000,20.4035,20.4035,20.189,20.3037,13976.829063411,0
+WTRE.US,D,20160914,000000,20.275,20.3383,20.2552,20.3095,7635.8646330794,0
+WTRE.US,D,20160915,000000,20.3313,20.4786,20.3244,20.4786,12386.529751911,0
+WTRE.US,D,20160916,000000,20.3313,20.3531,20.274,20.3333,5705.6540183582,0
+WTRE.US,D,20160919,000000,20.5617,20.6041,20.4974,20.5112,10421.923350555,0
+WTRE.US,D,20160920,000000,20.6615,20.6615,20.5953,20.6259,7220.0802711033,0
+WTRE.US,D,20160921,000000,20.6832,20.8829,20.6259,20.8829,17980.903284095,0
+WTRE.US,D,20160922,000000,21.0974,21.1261,21.041,21.049,11371.854046164,0
+WTRE.US,D,20160923,000000,20.9739,21.0184,20.9115,20.9659,12345.052479792,0
+WTRE.US,D,20160926,000000,20.8226,20.8849,20.7662,20.8078,26390.673116474,0
+WTRE.US,D,20160927,000000,20.8967,20.9818,20.8967,20.9481,4903.4228771245,0
+WTRE.US,D,20160928,000000,20.9986,21.0776,20.8849,21.0736,7649.0159632636,0
+WTRE.US,D,20160929,000000,20.9333,20.961,20.7099,20.7436,17805.889428568,0
+WTRE.US,D,20160930,000000,20.7742,20.9115,20.7436,20.8533,8466.4217162482,0
+WTRE.US,D,20161003,000000,20.7297,20.8315,20.7168,20.8117,11063.303607228,0
+WTRE.US,D,20161004,000000,20.7494,20.8196,20.5903,20.6565,15193.832925838,0
+WTRE.US,D,20161005,000000,20.5843,20.5843,20.4974,20.5132,16404.766943564,0
+WTRE.US,D,20161006,000000,20.2889,20.3383,20.2226,20.3037,7545.8286033571,0
+WTRE.US,D,20161007,000000,20.2226,20.2295,20.0575,20.1712,24247.006296455,0
+WTRE.US,D,20161010,000000,20.2601,20.3037,20.2176,20.2176,6362.2088867828,0
+WTRE.US,D,20161011,000000,19.8894,19.8894,19.6631,19.6997,17670.329563593,0
+WTRE.US,D,20161012,000000,19.6947,19.7738,19.6621,19.7007,6326.8014593639,0
+WTRE.US,D,20161013,000000,19.6997,19.8538,19.6354,19.8332,10534.215477511,0
+WTRE.US,D,20161014,000000,19.9409,19.9814,19.8312,19.8697,4964.1213241283,0
+WTRE.US,D,20161017,000000,19.7155,19.7847,19.6878,19.7293,37815.132483374,0
+WTRE.US,D,20161018,000000,20.0654,20.107,20.0279,20.0496,24113.469713047,0
+WTRE.US,D,20161019,000000,20.0931,20.1712,20.0704,20.1228,9960.6151533254,0
+WTRE.US,D,20161020,000000,19.9804,20.0397,19.9804,20.0111,7920.1356932139,0
+WTRE.US,D,20161021,000000,19.8252,19.9735,19.8252,19.9409,3711.710034283,0
+WTRE.US,D,20161024,000000,20.0575,20.0852,20.0031,20.0704,6943.902337236,0
+WTRE.US,D,20161025,000000,20.0141,20.099,20.0031,20.0299,11863.511466895,0
+WTRE.US,D,20161026,000000,19.9033,19.932,19.839,19.839,2522.0204730083,0
+WTRE.US,D,20161027,000000,19.7333,19.7659,19.7165,19.7205,5308.0791904833,0
+WTRE.US,D,20161028,000000,19.593,19.6849,19.5356,19.6226,3519.4982854376,0
+WTRE.US,D,20161031,000000,19.7155,19.7402,19.6156,19.6947,21116.989712626,0
+WTRE.US,D,20161101,000000,19.6078,19.6226,19.5692,19.6226,7447.6994473676,0
+WTRE.US,D,20161102,000000,19.7243,19.76,19.6068,19.6354,10102.244863001,0
+WTRE.US,D,20161103,000000,19.6423,19.674,19.593,19.593,1995.967265642,0
+WTRE.US,D,20161104,000000,19.4644,19.5612,19.4337,19.4337,8093.1262671748,0
+WTRE.US,D,20161107,000000,19.5416,19.6344,19.5386,19.5988,18157.94042119,0
+WTRE.US,D,20161108,000000,19.7085,19.8312,19.7085,19.8015,10427.993195254,0
+WTRE.US,D,20161109,000000,19.5682,19.6226,19.4644,19.4763,16956.111170514,0
+WTRE.US,D,20161110,000000,19.247,19.247,18.978,18.9988,7076.427279861,0
+WTRE.US,D,20161111,000000,18.8169,18.8891,18.6954,18.7735,12551.427199605,0
+WTRE.US,D,20161114,000000,18.6776,18.6776,18.5273,18.5926,7843.2509936758,0
+WTRE.US,D,20161115,000000,18.6934,18.8041,18.6934,18.8041,10222.630116225,0
+WTRE.US,D,20161116,000000,18.6153,18.6222,18.5471,18.6153,11156.3745593,0
+WTRE.US,D,20161117,000000,18.7369,18.8327,18.7082,18.7162,12448.239839698,0
+WTRE.US,D,20161118,000000,18.7804,18.7804,18.6084,18.6222,17201.93988088,0
+WTRE.US,D,20161121,000000,18.7329,18.7339,18.6746,18.732,20672.879408714,0
+WTRE.US,D,20161122,000000,18.7814,18.8169,18.7527,18.8101,11663.206591783,0
+WTRE.US,D,20161123,000000,18.7162,18.8417,18.7162,18.8279,26627.397059788,0
+WTRE.US,D,20161125,000000,18.8466,18.9257,18.8259,18.8259,3094.609156411,0
+WTRE.US,D,20161128,000000,18.9237,18.9692,18.899,18.899,10676.85682797,0
+WTRE.US,D,20161129,000000,18.9188,19.0097,18.9109,18.9732,35072.574319586,0
+WTRE.US,D,20161130,000000,19.072,19.072,18.982,18.9998,55270.994200886,0
+WTRE.US,D,20161201,000000,18.9109,18.9109,18.8051,18.8693,38078.159087057,0
+WTRE.US,D,20161202,000000,18.9544,18.9762,18.9257,18.9257,1753.1734776267,0
+WTRE.US,D,20161205,000000,18.9534,19.0068,18.9534,19.0068,6402.6745181187,0
+WTRE.US,D,20161206,000000,19.0414,19.0789,19.0196,19.0789,15867.585687579,0
+WTRE.US,D,20161207,000000,19.1441,19.3675,19.1441,19.3389,20437.167106184,0
+WTRE.US,D,20161208,000000,19.2578,19.332,19.2519,19.2884,9004.6146130154,0
+WTRE.US,D,20161209,000000,19.2954,19.3389,19.2924,19.3389,18834.728105282,0
+WTRE.US,D,20161212,000000,19.2084,19.2648,19.1373,19.157,15134.146119617,0
+WTRE.US,D,20161213,000000,19.3389,19.4327,19.2954,19.4179,9066.3247008026,0
+WTRE.US,D,20161214,000000,19.3122,19.3873,18.9762,18.9762,9904.9749102386,0
+WTRE.US,D,20161215,000000,18.8249,18.8249,18.7013,18.7201,10824.556382346,0
+WTRE.US,D,20161216,000000,18.7448,18.8041,18.7042,18.7735,11300.027550543,0
+WTRE.US,D,20161219,000000,18.6934,18.7774,18.6816,18.6854,13114.911115957,0
+WTRE.US,D,20161220,000000,18.7438,18.7863,18.6786,18.7092,27432.663123372,0
+WTRE.US,D,20161221,000000,18.7893,18.7893,18.6854,18.724,25668.361597128,0
+WTRE.US,D,20161222,000000,18.6509,18.6509,18.6074,18.637,4072.8657939557,0
+WTRE.US,D,20161223,000000,18.6341,18.7537,18.6262,18.6686,22973.350550159,0
+WTRE.US,D,20161227,000000,18.6776,18.7764,18.6776,18.6924,16630.362838261,0
+WTRE.US,D,20161228,000000,18.721,18.721,18.6192,18.6262,10795.218799627,0
+WTRE.US,D,20161229,000000,18.813,18.9109,18.7843,18.8585,36406.928512885,0
+WTRE.US,D,20161230,000000,19.0769,19.0769,18.9039,18.9267,26969.331644577,0
+WTRE.US,D,20170103,000000,19.0324,19.1135,18.9622,19.0018,47373.114604907,0
+WTRE.US,D,20170104,000000,19.1501,19.2786,19.1501,19.2696,14550.429387597,0
+WTRE.US,D,20170105,000000,19.2924,19.4585,19.2924,19.4199,10642.461041335,0
+WTRE.US,D,20170106,000000,19.499,19.5178,19.3596,19.4357,8237.7908992005,0
+WTRE.US,D,20170109,000000,19.4891,19.4891,19.4199,19.4199,7191.7543291682,0
+WTRE.US,D,20170110,000000,19.5257,19.6443,19.5168,19.593,13680.418313876,0
+WTRE.US,D,20170111,000000,19.5059,19.6305,19.4585,19.6305,3890.7704529443,0
+WTRE.US,D,20170112,000000,19.5584,19.6572,19.5564,19.5998,10382.469360002,0
+WTRE.US,D,20170113,000000,19.5564,19.6691,19.5564,19.6305,22377.494128738,0
+WTRE.US,D,20170117,000000,19.5662,19.588,19.5089,19.5406,11774.487077956,0
+WTRE.US,D,20170118,000000,19.5435,19.6068,19.4812,19.4812,5811.8763006149,0
+WTRE.US,D,20170119,000000,19.3665,19.4447,19.3211,19.33,19736.100043289,0
+WTRE.US,D,20170120,000000,19.3379,19.3972,19.3339,19.3715,4703.118002012,0
+WTRE.US,D,20170123,000000,19.4149,19.5622,19.4149,19.5622,30901.57936964,0
+WTRE.US,D,20170124,000000,19.5425,19.6246,19.5425,19.5998,4996.493829197,0
+WTRE.US,D,20170125,000000,19.5622,19.6137,19.5089,19.6137,18567.654938466,0
+WTRE.US,D,20170126,000000,19.593,19.6364,19.588,19.6295,15691.560191268,0
+WTRE.US,D,20170127,000000,19.6364,19.6364,19.5178,19.5257,10756.776449859,0
+WTRE.US,D,20170130,000000,19.4891,19.5346,19.4269,19.4595,6103.2288462332,0
+WTRE.US,D,20170131,000000,19.593,19.6364,19.588,19.6364,53024.140020962,0
+WTRE.US,D,20170201,000000,19.7273,19.7738,19.6443,19.7037,12260.074653987,0
+WTRE.US,D,20170202,000000,19.6691,19.7511,19.6621,19.6691,6375.3602169669,0
+WTRE.US,D,20170203,000000,19.7728,19.9004,19.7728,19.8045,7874.6118579611,0
+WTRE.US,D,20170206,000000,19.7273,19.7659,19.7215,19.7461,4438.068116762,0
+WTRE.US,D,20170207,000000,19.7679,19.8628,19.7679,19.7995,6804.2959091272,0
+WTRE.US,D,20170208,000000,20.0793,20.1604,20.0595,20.1326,17832.192088936,0
+WTRE.US,D,20170209,000000,20.2977,20.2977,20.2384,20.275,27906.111010002,0
+WTRE.US,D,20170210,000000,20.2078,20.3017,20.2068,20.2532,6852.8546667303,0
+WTRE.US,D,20170213,000000,20.2384,20.2384,20.1614,20.191,7365.7565439125,0
+WTRE.US,D,20170214,000000,20.2295,20.2611,20.1474,20.2611,54473.82126357,0
+WTRE.US,D,20170215,000000,20.2503,20.4025,20.2503,20.3422,8527.120163252,0
+WTRE.US,D,20170216,000000,20.3135,20.3432,20.275,20.3077,6851.8430259469,0
+WTRE.US,D,20170217,000000,20.2849,20.3343,20.2681,20.2898,11739.079650537,0
+WTRE.US,D,20170221,000000,20.3195,20.3936,20.275,20.3719,4091.0753280569,0
+WTRE.US,D,20170222,000000,20.4618,20.5439,20.4173,20.5439,11228.201054922,0
+WTRE.US,D,20170223,000000,20.6565,20.6872,20.6121,20.6269,8073.9050922903,0
+WTRE.US,D,20170224,000000,20.4914,20.5478,20.4914,20.5092,5785.5736402466,0
+WTRE.US,D,20170227,000000,20.4836,20.529,20.3738,20.4766,198946.24154047,0
+WTRE.US,D,20170228,000000,20.5231,20.5231,20.4183,20.4183,14023.364539448,0
+WTRE.US,D,20170301,000000,20.4707,20.7248,20.4707,20.7178,158848.84744976,0
+WTRE.US,D,20170302,000000,20.3936,20.4836,20.3491,20.3491,16350.13834126,0
+WTRE.US,D,20170303,000000,20.4114,20.4924,20.3135,20.4924,12102.258691777,0
+WTRE.US,D,20170306,000000,20.3719,20.439,20.3422,20.4232,4086.0171241399,0
+WTRE.US,D,20170307,000000,20.4618,20.5152,20.4183,20.4924,14191.296909491,0
+WTRE.US,D,20170308,000000,20.453,20.5607,20.4332,20.4707,36441.324299522,0
+WTRE.US,D,20170309,000000,20.439,20.439,20.2937,20.36,16503.907740336,0
+WTRE.US,D,20170310,000000,20.529,20.5676,20.4796,20.5676,49862.762572848,0
+WTRE.US,D,20170313,000000,20.8008,20.8305,20.7614,20.8305,10810.393411379,0
+WTRE.US,D,20170314,000000,20.6387,20.6872,20.6131,20.6417,3222.075895119,0
+WTRE.US,D,20170315,000000,20.8008,21.218,20.7574,21.1963,106273.87593663,0
+WTRE.US,D,20170316,000000,21.2635,21.3119,21.2289,21.2852,11634.880649847,0
+WTRE.US,D,20170317,000000,21.1449,21.1963,21.1231,21.1281,18249.999732479,0
+WTRE.US,D,20170320,000000,21.1607,21.1834,21.0954,21.1557,15691.560191268,0
+WTRE.US,D,20170321,000000,21.4068,21.4276,21.046,21.0678,25540.89485842,0
+WTRE.US,D,20170322,000000,21.1132,21.1755,21.0322,21.1537,16088.12337836,0
+WTRE.US,D,20170323,000000,21.219,21.3762,21.1883,21.2941,7562.0148558914,0
+WTRE.US,D,20170324,000000,21.2852,21.3732,21.2773,21.2941,4582.7327487877,0
+WTRE.US,D,20170327,000000,21.1883,21.1883,21.0678,21.1281,9762.3335597796,0
+WTRE.US,D,20170328,000000,21.1537,21.2497,21.1537,21.219,6776.9816079755,0
+WTRE.US,D,20170329,000000,21.1537,21.2625,21.1537,21.2358,22744.719733111,0
+WTRE.US,D,20170330,000000,21.0934,21.1755,21.0934,21.1607,9532.6911019485,0
+WTRE.US,D,20170331,000000,21.136,21.1705,21.1073,21.1271,7814.9250517407,0
+WTRE.US,D,20170403,000000,21.1221,21.1755,21.0856,21.1755,21128.117761243,0
+WTRE.US,D,20170404,000000,21.1834,21.2852,21.1834,21.2497,6346.0226342484,0
+WTRE.US,D,20170405,000000,21.3258,21.3762,21.2941,21.2941,8686.9594070287,0
+WTRE.US,D,20170406,000000,21.4068,21.4602,21.3614,21.3692,408026.08880823,0
+WTRE.US,D,20170407,000000,21.4572,21.5501,21.4572,21.476,22636.474169288,0
+WTRE.US,D,20170410,000000,21.4375,21.4602,21.385,21.4375,13160.43495121,0
+WTRE.US,D,20170411,000000,21.4967,21.6006,21.4295,21.6006,18143.777450222,0
+WTRE.US,D,20170412,000000,21.7063,21.7389,21.6242,21.7044,22709.312305692,0
+WTRE.US,D,20170413,000000,21.7815,21.8932,21.7647,21.7973,6680.8757335528,0
+WTRE.US,D,20170417,000000,21.8497,21.9386,21.8497,21.901,11685.462689017,0
+WTRE.US,D,20170418,000000,21.7202,21.8625,21.6766,21.8111,42491.947825018,0
+WTRE.US,D,20170419,000000,21.8704,21.8704,21.5936,21.5936,103680.02896799,0
+WTRE.US,D,20170420,000000,21.7676,21.8407,21.7389,21.7755,16799.306849088,0
+WTRE.US,D,20170421,000000,21.6391,21.7389,21.6391,21.7389,20468.527970469,0
+WTRE.US,D,20170424,000000,21.8556,21.8862,21.8041,21.82,8542.294775003,0
+WTRE.US,D,20170425,000000,21.9999,22.0761,21.9999,22.0404,6030.3907098286,0
+WTRE.US,D,20170426,000000,21.9317,21.988,21.8862,21.909,8812.40286417,0
+WTRE.US,D,20170427,000000,21.8279,21.8407,21.7815,21.7893,2852.8270091791,0
+WTRE.US,D,20170428,000000,21.7389,21.7715,21.6984,21.7251,3787.5830930378,0
+WTRE.US,D,20170501,000000,21.8368,21.8427,21.7755,21.7755,15610.628928596,0
+WTRE.US,D,20170502,000000,21.8427,21.901,21.8427,21.8862,27691.643163922,0
+WTRE.US,D,20170503,000000,21.8497,21.8516,21.7686,21.8041,11053.187199394,0
+WTRE.US,D,20170504,000000,21.5936,21.5936,21.5284,21.5501,15242.39168344,0
+WTRE.US,D,20170505,000000,21.5501,21.6598,21.5501,21.6598,7844.2626344592,0
+WTRE.US,D,20170508,000000,21.6925,21.6925,21.6252,21.642,20623.309010328,0
+WTRE.US,D,20170509,000000,21.7676,21.8111,21.7449,21.7508,12004.129535787,0
+WTRE.US,D,20170510,000000,21.8041,21.8665,21.8013,21.8427,12810.407240154,0
+WTRE.US,D,20170511,000000,21.8279,21.8556,21.7815,21.8427,10032.441648947,0
+WTRE.US,D,20170512,000000,21.8497,21.909,21.8497,21.909,8550.3879012702,0
+WTRE.US,D,20170515,000000,21.9534,21.9999,21.9456,21.9999,13325.332398904,0
+WTRE.US,D,20170516,000000,21.9772,22.0325,21.9682,21.9999,14638.442135752,0
+WTRE.US,D,20170517,000000,21.9841,21.9841,21.8041,21.8358,38278.46396217,0
+WTRE.US,D,20170518,000000,21.6688,21.7893,21.6598,21.7686,8913.5669425096,0
+WTRE.US,D,20170519,000000,21.9682,22.0879,21.9614,22.0523,36178.297695839,0
+WTRE.US,D,20170522,000000,22.2292,22.2382,22.1788,22.2292,8632.3308047253,0
+WTRE.US,D,20170523,000000,22.163,22.1926,22.1135,22.1363,10456.31913719,0
+WTRE.US,D,20170524,000000,22.2826,22.3745,22.2826,22.3745,14944.969293122,0
+WTRE.US,D,20170525,000000,22.4329,22.4922,22.4329,22.4477,8821.5076312205,0
+WTRE.US,D,20170526,000000,22.421,22.4417,22.3933,22.4269,10790.160595711,0
+WTRE.US,D,20170530,000000,22.4872,22.598,22.4872,22.592,16847.865606691,0
+WTRE.US,D,20170531,000000,22.6444,22.6444,22.5702,22.6049,20436.155465399,0
+WTRE.US,D,20170601,000000,22.7868,22.855,22.7353,22.8342,22782.150442097,0
+WTRE.US,D,20170602,000000,22.9123,23.025,22.9123,23.025,21116.989712626,0
+WTRE.US,D,20170605,000000,23.0171,23.0635,22.9677,23.0556,18770.994735928,0
+WTRE.US,D,20170606,000000,23.1456,23.198,23.1456,23.1703,23504.461961442,0
+WTRE.US,D,20170607,000000,23.1544,23.1841,23.0852,23.1841,30452.410861812,0
+WTRE.US,D,20170608,000000,23.102,23.1456,23.0556,23.11,20831.707011708,0
+WTRE.US,D,20170609,000000,22.8984,22.9933,22.846,22.9271,8561.5159498875,0
+WTRE.US,D,20170612,000000,22.8164,22.8372,22.8075,22.8302,4908.4810810415,0
+WTRE.US,D,20170613,000000,23.0852,23.1624,23.0852,23.1624,32118.583232067,0
+WTRE.US,D,20170614,000000,23.2276,23.2454,23.102,23.1298,22903.547336105,0
+WTRE.US,D,20170615,000000,22.8896,22.9657,22.8896,22.9657,16324.847321675,0
+WTRE.US,D,20170616,000000,22.9875,22.9875,22.9034,22.9735,68049.028935973,0
+WTRE.US,D,20170619,000000,23.0121,23.0408,23.0121,23.0408,5212.984956844,0
+WTRE.US,D,20170620,000000,22.8668,22.8698,22.7482,22.7581,22697.172616292,0
+WTRE.US,D,20170621,000000,22.7413,22.763,22.6741,22.7037,13496.299691297,0
+WTRE.US,D,20170622,000000,22.6741,22.7413,22.6523,22.6958,6646.4799469173,0
+WTRE.US,D,20170623,000000,22.768,22.7778,22.7037,22.7472,14553.464309947,0
+WTRE.US,D,20170626,000000,22.9251,22.9251,22.8253,22.856,42329.073658891,0
+WTRE.US,D,20170627,000000,22.7482,22.7482,22.6256,22.6839,23797.837788627,0
+WTRE.US,D,20170628,000000,22.6958,22.765,22.6641,22.7343,78062.249410034,0
+WTRE.US,D,20170629,000000,22.7699,22.7699,22.5683,22.6641,19277.826768411,0
+WTRE.US,D,20170630,000000,22.7413,22.7788,22.6415,22.761,41379.142963281,0
+WTRE.US,D,20170703,000000,22.7413,22.7878,22.7343,22.7788,107978.49065665,0
+WTRE.US,D,20170705,000000,22.6167,22.7097,22.5386,22.6771,38234.963408483,0
+WTRE.US,D,20170706,000000,22.6078,22.6315,22.5634,22.5722,10737.555274974,0
+WTRE.US,D,20170707,000000,22.5258,22.6039,22.4922,22.5989,47463.15063463,0
+WTRE.US,D,20170710,000000,22.594,22.6573,22.594,22.6256,12406.762567579,0
+WTRE.US,D,20170711,000000,22.588,22.6573,22.5792,22.6415,10061.779231665,0
+WTRE.US,D,20170712,000000,22.7017,22.8253,22.7017,22.8016,32943.070470535,0
+WTRE.US,D,20170713,000000,22.8412,22.9519,22.8412,22.9172,12137.666119195,0
+WTRE.US,D,20170714,000000,23.2197,23.3136,23.197,23.3097,19050.207592146,0
+WTRE.US,D,20170717,000000,23.3136,23.3205,23.2483,23.2987,14544.359542896,0
+WTRE.US,D,20170718,000000,23.3512,23.3828,23.3136,23.3828,14894.387253952,0
+WTRE.US,D,20170719,000000,23.5519,23.6062,23.5212,23.6003,12537.264228637,0
+WTRE.US,D,20170720,000000,23.6457,23.7476,23.6457,23.6892,18441.199840541,0
+WTRE.US,D,20170721,000000,23.623,23.6843,23.6151,23.6606,15429.545228369,0
+WTRE.US,D,20170724,000000,23.623,23.6527,23.5894,23.6527,6906.4716282503,0
+WTRE.US,D,20170725,000000,23.6507,23.6507,23.5677,23.5755,6423.91897457,0
+WTRE.US,D,20170726,000000,23.5835,23.7584,23.539,23.7584,7623.7249436787,0
+WTRE.US,D,20170727,000000,23.9097,23.9482,23.7396,23.7822,8793.1816892854,0
+WTRE.US,D,20170728,000000,23.8247,23.8869,23.8247,23.8691,2882.1645918976,0
+WTRE.US,D,20170731,000000,23.8247,23.8859,23.7861,23.8859,9421.4106157749,0
+WTRE.US,D,20170801,000000,23.9007,23.9176,23.8681,23.8781,16770.980907153,0
+WTRE.US,D,20170802,000000,23.9176,23.9215,23.8395,23.9007,6113.3452540672,0
+WTRE.US,D,20170803,000000,23.8949,23.9245,23.8395,23.8613,10071.895639499,0
+WTRE.US,D,20170804,000000,23.8613,23.9215,23.8325,23.9176,14912.596788053,0
+WTRE.US,D,20170807,000000,23.7476,23.8247,23.7476,23.8069,9164.4538567921,0
+WTRE.US,D,20170808,000000,23.8335,23.8583,23.7545,23.7742,13167.516436694,0
+WTRE.US,D,20170809,000000,23.8613,23.9393,23.8553,23.9393,7979.8224994343,0
+WTRE.US,D,20170810,000000,23.7476,23.7476,23.5519,23.5519,10414.84186507,0
+WTRE.US,D,20170811,000000,23.5212,23.5419,23.4777,23.5301,15366.823499798,0
+WTRE.US,D,20170814,000000,23.6072,23.6764,23.5755,23.6586,19708.785742138,0
+WTRE.US,D,20170815,000000,23.445,23.5212,23.4362,23.4994,17900.983662207,0
+WTRE.US,D,20170816,000000,23.5845,23.6853,23.5677,23.6378,15815.992007626,0
+WTRE.US,D,20170817,000000,23.5835,23.5835,23.4678,23.4678,4252.9378534004,0
+WTRE.US,D,20170818,000000,23.445,23.5301,23.4114,23.5034,22752.812859378,0
+WTRE.US,D,20170821,000000,23.5933,23.6764,23.5933,23.6507,9821.0087252166,0
+WTRE.US,D,20170822,000000,23.8029,23.8395,23.7822,23.8325,9616.6572869704,0
+WTRE.US,D,20170823,000000,23.794,23.8286,23.7703,23.8247,6253.9633229593,0
+WTRE.US,D,20170824,000000,23.8543,23.8869,23.8325,23.8474,11898.918894314,0
+WTRE.US,D,20170825,000000,23.8395,23.9205,23.7703,23.9007,25968.818909797,0
+WTRE.US,D,20170828,000000,23.9393,23.9393,23.8849,23.9007,6211.4744100567,0
+WTRE.US,D,20170829,000000,23.8553,23.9344,23.8474,23.8553,30547.505095451,0
+WTRE.US,D,20170830,000000,23.9838,24.047,23.9838,24.0422,16941.948199547,0
+WTRE.US,D,20170831,000000,24.1885,24.3268,24.1885,24.31,35582.441274417,0
+WTRE.US,D,20170901,000000,24.2952,24.3406,24.2794,24.3348,15622.768617998,0
+WTRE.US,D,20170905,000000,24.3406,24.395,24.1885,24.2814,47362.998197073,0
+WTRE.US,D,20170906,000000,24.4128,24.5047,24.4019,24.4959,14173.08737539,0
+WTRE.US,D,20170907,000000,24.7123,24.7569,24.6678,24.7449,22791.255209148,0
+WTRE.US,D,20170908,000000,24.8171,24.8171,24.7499,24.7904,8264.0935595689,0
+WTRE.US,D,20170911,000000,24.907,25,24.907,24.9822,14542.336261329,0
+WTRE.US,D,20170912,000000,24.8527,24.9535,24.8448,24.915,11982.885079335,0
+WTRE.US,D,20170913,000000,24.7983,24.8359,24.7054,24.7667,7929.2404602645,0
+WTRE.US,D,20170914,000000,24.7904,24.8675,24.7904,24.8675,8407.7465508112,0
+WTRE.US,D,20170915,000000,25.1166,25.1779,25.1107,25.1779,10141.698853553,0
+WTRE.US,D,20170918,000000,25.3242,25.3934,25.2827,25.3401,46366.532025428,0
+WTRE.US,D,20170919,000000,25.3549,25.3549,25.2807,25.3549,29801.925838088,0
+WTRE.US,D,20170920,000000,25.3707,25.3707,25.1374,25.2244,17070.426579038,0
+WTRE.US,D,20170921,000000,25.1848,25.2264,25.1799,25.1938,8842.7520876719,0
+WTRE.US,D,20170922,000000,25.1018,25.1166,25.0168,25.0316,30644.622610658,0
+WTRE.US,D,20170925,000000,24.5354,24.5354,24.3406,24.4335,8841.7404468885,0
+WTRE.US,D,20170926,000000,24.4029,24.4296,24.3496,24.3871,56503.172675064,0
+WTRE.US,D,20170927,000000,24.4513,24.5008,24.3574,24.3733,64069.23409409,0
+WTRE.US,D,20170928,000000,24.2299,24.395,24.2299,24.3802,25317.32224529,0
+WTRE.US,D,20170929,000000,24.4751,24.6619,24.4751,24.6451,22298.586147634,0
+WTRE.US,D,20171002,000000,24.5908,24.6302,24.5512,24.5512,32878.325460398,0
+WTRE.US,D,20171003,000000,24.6046,24.7479,24.6046,24.7311,20499.888834754,0
+WTRE.US,D,20171004,000000,24.8626,24.918,24.8556,24.918,15342.544120997,0
+WTRE.US,D,20171005,000000,24.8784,25.0049,24.8784,24.9792,24739.675357969,0
+WTRE.US,D,20171006,000000,24.7549,24.8715,24.7479,24.8715,47172.809729795,0
+WTRE.US,D,20171009,000000,24.7617,24.8023,24.7074,24.7074,32696.230119386,0
+WTRE.US,D,20171010,000000,24.9594,25.0821,24.9594,25.0207,46285.600762756,0
+WTRE.US,D,20171011,000000,24.8715,24.918,24.83,24.918,15939.412183201,0
+WTRE.US,D,20171012,000000,25.0049,25.0889,25.0049,25.0207,18252.023014046,0
+WTRE.US,D,20171013,000000,25.1522,25.1621,25.1127,25.1127,8847.8102915888,0
+WTRE.US,D,20171016,000000,25.0741,25.0821,25.0316,25.0395,8033.4394609544,0
+WTRE.US,D,20171017,000000,24.9436,24.9594,24.8873,24.9496,7737.0287114191,0
+WTRE.US,D,20171018,000000,25.0741,25.177,25.0741,25.1077,12962.153357664,0
+WTRE.US,D,20171019,000000,24.8478,24.8942,24.8023,24.8784,14864.03803045,0
+WTRE.US,D,20171020,000000,24.8942,24.8942,24.8171,24.8478,19998.115006189,0
+WTRE.US,D,20171023,000000,24.7707,24.7707,24.6214,24.6372,38736.737237048,0
+WTRE.US,D,20171024,000000,24.7291,24.7549,24.6837,24.7252,25682.524568096,0
+WTRE.US,D,20171025,000000,24.6698,24.6698,24.482,24.5601,16570.67603204,0
+WTRE.US,D,20171026,000000,24.6046,24.6184,24.5482,24.5512,25346.659828008,0
+WTRE.US,D,20171027,000000,24.5047,24.6214,24.4573,24.5828,15941.435464767,0
+WTRE.US,D,20171030,000000,24.4661,24.5047,24.4355,24.483,10405.73709802,0
+WTRE.US,D,20171031,000000,24.5324,24.6372,24.5324,24.5908,10596.937206081,0
+WTRE.US,D,20171101,000000,24.74,24.7617,24.6787,24.6995,16469.511953701,0
+WTRE.US,D,20171102,000000,24.7271,24.8319,24.7271,24.8191,9863.4976381193,0
+WTRE.US,D,20171103,000000,24.8556,24.8556,24.7203,24.7895,11639.938853764,0
+WTRE.US,D,20171106,000000,24.6451,24.8102,24.6451,24.8102,14225.692696127,0
+WTRE.US,D,20171107,000000,24.8171,24.8319,24.7163,24.7775,16467.488672134,0
+WTRE.US,D,20171108,000000,24.8873,24.9594,24.8784,24.9436,8534.2016487358,0
+WTRE.US,D,20171109,000000,24.8398,24.9338,24.8063,24.9338,13591.393924936,0
+WTRE.US,D,20171110,000000,24.9496,24.9723,24.8744,24.9496,9696.5769088588,0
+WTRE.US,D,20171113,000000,24.7617,24.8636,24.7617,24.7934,20753.810671386,0
+WTRE.US,D,20171114,000000,24.7934,24.8102,24.7479,24.7855,14956.097341739,0
+WTRE.US,D,20171115,000000,24.6698,24.7163,24.6698,24.7143,15717.862851637,0
+WTRE.US,D,20171116,000000,24.7775,24.8942,24.7775,24.823,4825.526536803,0
+WTRE.US,D,20171117,000000,24.7311,24.7617,24.6837,24.7479,20777.078409404,0
+WTRE.US,D,20171120,000000,24.7311,24.7549,24.6926,24.7311,12158.910575647,0
+WTRE.US,D,20171121,000000,24.8873,24.9594,24.8784,24.9288,8444.1656190135,0
+WTRE.US,D,20171122,000000,24.9674,25.0365,24.9338,25.0089,12837.721541306,0
+WTRE.US,D,20171124,000000,25.0989,25.1908,25.0989,25.1838,18063.857828334,0
+WTRE.US,D,20171127,000000,25.177,25.2372,25.1354,25.177,69922.587666823,0
+WTRE.US,D,20171128,000000,25.1216,25.2154,25.0593,25.2154,19143.278544219,0
+WTRE.US,D,20171129,000000,25.1077,25.1077,24.9871,25.0365,7071.369075944,0
+WTRE.US,D,20171130,000000,25.177,25.2036,25.1285,25.1542,8707.1922226967,0
+WTRE.US,D,20171201,000000,25.177,25.2906,25.1443,25.1522,84932.301970082,0
+WTRE.US,D,20171204,000000,25.177,25.177,25.0307,25.0307,8013.2066452864,0
+WTRE.US,D,20171205,000000,25.1147,25.2293,25.1147,25.1394,8896.3690491919,0
+WTRE.US,D,20171206,000000,25.0513,25.0741,25.0089,25.0435,8278.2565305364,0
+WTRE.US,D,20171207,000000,24.9436,25.0593,24.9436,25.0316,15836.224823294,0
+WTRE.US,D,20171208,000000,25.1838,25.2056,25.0899,25.2056,17797.796302301,0
+WTRE.US,D,20171211,000000,25.1443,25.1908,25.1443,25.1522,11971.757030718,0
+WTRE.US,D,20171212,000000,25.1966,25.2471,25.1908,25.2471,6662.6661994516,0
+WTRE.US,D,20171213,000000,25.3469,25.5258,25.3469,25.5012,23285.947552228,0
+WTRE.US,D,20171214,000000,25.509,25.518,25.4715,25.4804,22193.37550616,0
+WTRE.US,D,20171215,000000,25.4418,25.5348,25.4171,25.5022,17842.30849677,0
+WTRE.US,D,20171218,000000,25.7216,25.8016,25.7216,25.7374,16740.631683651,0
+WTRE.US,D,20171219,000000,25.6939,25.6939,25.6049,25.6119,14803.339583446,0
+WTRE.US,D,20171220,000000,25.5822,25.5901,25.5348,25.5506,40028.602517446,0
+WTRE.US,D,20171221,000000,25.5822,25.6533,25.5822,25.6049,26573.780098268,0
+WTRE.US,D,20171222,000000,25.6049,25.6741,25.5763,25.6533,11475.041406071,0
+WTRE.US,D,20171226,000000,25.7087,25.7483,25.6593,25.7236,14951.039137822,0
+WTRE.US,D,20171227,000000,25.8659,25.9431,25.8442,25.9084,18464.46757856,0
+WTRE.US,D,20171228,000000,26.1002,26.115,26.0518,26.0932,13252.494262499,0
+WTRE.US,D,20171229,000000,26.1812,26.1812,26.0784,26.0804,43636.113551039,0
+WTRE.US,D,20180102,000000,26.3562,26.379,26.1961,26.3097,192942.15349102,0
+WTRE.US,D,20180103,000000,26.4126,26.4392,26.366,26.4046,62026.731352411,0
+WTRE.US,D,20180104,000000,26.4382,26.4758,26.3968,26.4679,49421.687191286,0
+WTRE.US,D,20180105,000000,26.6596,26.8169,26.6596,26.8069,72352.548828543,0
+WTRE.US,D,20180108,000000,26.8702,27.0452,26.8357,27.0373,181745.31330038,0
+WTRE.US,D,20180109,000000,26.9404,27.0146,26.8702,27.0066,65605.916444069,0
+WTRE.US,D,20180110,000000,26.8149,26.8149,26.6696,26.7022,26773.073332597,0
+WTRE.US,D,20180111,000000,26.636,26.7684,26.636,26.7259,122220.36960531,0
+WTRE.US,D,20180112,000000,26.7644,26.9018,26.7259,26.9018,33561.18298919,0
+WTRE.US,D,20180116,000000,26.9335,26.981,26.8159,26.8563,39752.424583579,0
+WTRE.US,D,20180117,000000,26.9256,27.1321,26.9048,27.0531,46034.713848473,0
+WTRE.US,D,20180118,000000,26.8702,26.9256,26.8525,26.9018,61134.464181455,0
+WTRE.US,D,20180119,000000,27.1559,27.1964,27.1104,27.1648,35895.038276487,0
+WTRE.US,D,20180122,000000,27.2389,27.3486,27.23,27.3486,18333.965917501,0
+WTRE.US,D,20180123,000000,27.4149,27.5404,27.3961,27.5354,32327.99287423,0
+WTRE.US,D,20180124,000000,27.5988,27.6699,27.5098,27.572,22896.465850621,0
+WTRE.US,D,20180125,000000,27.6392,27.7105,27.4781,27.5522,18249.999732479,0
+WTRE.US,D,20180126,000000,27.8063,27.915,27.8063,27.8992,7746.1334784697,0
+WTRE.US,D,20180129,000000,27.4623,27.487,27.4001,27.4059,36332.067094914,0
+WTRE.US,D,20180130,000000,27.3427,27.3427,27.1935,27.2389,25035.074466722,0
+WTRE.US,D,20180131,000000,27.4059,27.4515,27.2656,27.3823,13881.734829772,0
+WTRE.US,D,20180201,000000,27.2448,27.3358,27.1964,27.2538,48778.283653046,0
+WTRE.US,D,20180202,000000,26.9018,26.9018,26.6053,26.628,40394.816481036,0
+WTRE.US,D,20180205,000000,26.3483,26.4046,25.506,25.5961,109527.31269603,0
+WTRE.US,D,20180206,000000,25.3232,25.9974,25.3232,25.9469,27620.828309084,0
+WTRE.US,D,20180207,000000,25.5634,25.7562,25.4517,25.4922,30417.003434393,0
+WTRE.US,D,20180208,000000,25.4359,25.4359,24.7242,24.7242,69586.722926736,0
+WTRE.US,D,20180209,000000,24.907,25.0741,24.4345,25.0277,67415.741805566,0
+WTRE.US,D,20180212,000000,25.0899,25.2254,25.0277,25.177,65878.047814803,0
+WTRE.US,D,20180213,000000,25.1295,25.3232,25.1295,25.3232,26727.549497345,0
+WTRE.US,D,20180214,000000,25.171,25.6751,25.164,25.6751,45506.637359541,0
+WTRE.US,D,20180215,000000,25.8184,25.852,25.6741,25.8184,42769.137399668,0
+WTRE.US,D,20180216,000000,25.8748,26.0922,25.86,25.9469,18795.27411473,0
+WTRE.US,D,20180220,000000,25.6365,25.8106,25.6365,25.6365,26823.655371767,0
+WTRE.US,D,20180221,000000,25.852,26.0606,25.6365,25.6365,36043.749471647,0
+WTRE.US,D,20180222,000000,25.6435,25.7809,25.6435,25.6533,32989.605946571,0
+WTRE.US,D,20180223,000000,25.8748,25.9717,25.8442,25.9717,15513.51141339,0
+WTRE.US,D,20180226,000000,26.1486,26.2425,26.0438,26.2425,25506.499071785,0
+WTRE.US,D,20180227,000000,25.9974,25.9974,25.5822,25.5822,63335.794526126,0
+WTRE.US,D,20180228,000000,25.5802,25.5802,25.2432,25.2432,60678.214188143,0
+WTRE.US,D,20180301,000000,25.3617,25.4922,25.083,25.2006,78798.723900348,0
+WTRE.US,D,20180302,000000,25.1938,25.4379,25.1838,25.4033,45465.160087422,0
+WTRE.US,D,20180305,000000,25.2432,25.6287,25.2432,25.5565,112161.62529599,0
+WTRE.US,D,20180306,000000,25.685,25.685,25.4676,25.5565,158970.24434376,0
+WTRE.US,D,20180307,000000,25.5397,25.6643,25.4754,25.6643,21047.186498571,0
+WTRE.US,D,20180308,000000,25.773,25.7878,25.6751,25.7463,22355.238031503,0
+WTRE.US,D,20180309,000000,25.9183,26.0063,25.9084,25.9934,73466.365331062,0
+WTRE.US,D,20180312,000000,25.9647,25.9885,25.8748,25.9549,27190.88097614,0
+WTRE.US,D,20180313,000000,26.0359,26.0518,25.7483,25.7858,12457.344606749,0
+WTRE.US,D,20180314,000000,26.0518,26.0518,25.8352,25.9439,14964.190468007,0
+WTRE.US,D,20180315,000000,25.9559,26.0043,25.8837,25.9015,7590.3407978266,0
+WTRE.US,D,20180316,000000,25.9401,26.0043,25.9094,25.9243,30920.800544524,0
+WTRE.US,D,20180319,000000,25.9153,25.9401,25.7968,25.9401,22563.636032883,0
+WTRE.US,D,20180320,000000,25.9015,25.9321,25.852,25.8659,10756.776449859,0
+WTRE.US,D,20180321,000000,25.9045,26.0518,25.8708,26.0043,17681.45761221,0
+WTRE.US,D,20180322,000000,25.684,25.776,25.5387,25.5387,42324.015454974,0
+WTRE.US,D,20180323,000000,25.5624,25.5792,25.2412,25.2412,10559.506497096,0
+WTRE.US,D,20180326,000000,25.5624,25.6929,25.3617,25.6929,16300.567942874,0
+WTRE.US,D,20180327,000000,25.6989,25.7809,25.3815,25.4932,40802.507716745,0
+WTRE.US,D,20180328,000000,25.5476,25.7384,25.4912,25.597,10018.278677979,0
+WTRE.US,D,20180329,000000,25.7077,25.8837,25.6939,25.8392,6585.7814999135,0
+WTRE.US,D,20180402,000000,25.7641,25.7641,25.342,25.4666,14602.02306755,0
+WTRE.US,D,20180403,000000,25.6029,25.6939,25.518,25.6385,17840.285215203,0
+WTRE.US,D,20180404,000000,25.4171,25.8748,25.3391,25.852,21691.601677596,0
+WTRE.US,D,20180405,000000,25.859,25.8827,25.7878,25.8184,8335.92005519,0
+WTRE.US,D,20180406,000000,25.8106,25.8738,25.684,25.7453,39711.958952243,0
+WTRE.US,D,20180409,000000,25.9796,26.0606,25.859,25.8659,16347.10341891,0
+WTRE.US,D,20180410,000000,26.1002,26.1822,26.0438,26.1822,21652.147687043,0
+WTRE.US,D,20180411,000000,26.1486,26.1891,26.0616,26.0932,27265.742394112,0
+WTRE.US,D,20180412,000000,26.0518,26.1071,26.0518,26.0864,6470.4544506062,0
+WTRE.US,D,20180413,000000,26.1575,26.1575,26.0231,26.0231,10089.093532817,0
+WTRE.US,D,20180416,000000,25.9321,26.0438,25.9321,26.0438,18726.482541459,0
+WTRE.US,D,20180417,000000,25.9647,26.1002,25.9647,26.1002,14073.946578617,0
+WTRE.US,D,20180418,000000,26.0696,26.1258,26.0518,26.0518,14644.511980453,0
+WTRE.US,D,20180419,000000,26.0696,26.0696,25.8708,25.8926,20229.780745587,0
+WTRE.US,D,20180420,000000,25.772,25.772,25.6701,25.7127,12562.555248222,0
+WTRE.US,D,20180423,000000,25.5951,25.6583,25.5516,25.5694,9566.0752478006,0
+WTRE.US,D,20180424,000000,25.7552,25.7641,25.5229,25.6149,9940.3823376574,0
+WTRE.US,D,20180425,000000,25.5051,25.5298,25.4468,25.5051,10064.814154016,0
+WTRE.US,D,20180426,000000,25.684,25.7404,25.6405,25.7255,13133.120650058,0
+WTRE.US,D,20180427,000000,25.7483,25.8056,25.6989,25.8056,6860.9477929974,0
+WTRE.US,D,20180430,000000,26.0043,26.0359,25.8926,25.8926,20048.697045358,0
+WTRE.US,D,20180501,000000,25.8442,25.8916,25.6831,25.8392,28004.240165992,0
+WTRE.US,D,20180502,000000,25.9469,25.9717,25.7809,25.7809,5176.5658886417,0
+WTRE.US,D,20180503,000000,25.7394,25.8174,25.5871,25.7878,16546.396653239,0
+WTRE.US,D,20180504,000000,25.5871,25.8274,25.5871,25.7809,17126.066822126,0
+WTRE.US,D,20180507,000000,25.684,25.7809,25.6721,25.7226,7654.0741671806,0
+WTRE.US,D,20180508,000000,25.7394,25.7394,25.6583,25.7236,5339.4400547686,0
+WTRE.US,D,20180509,000000,25.7968,25.859,25.7305,25.8184,22965.257423892,0
+WTRE.US,D,20180510,000000,25.9647,26.0656,25.9499,26.0518,22455.39046906,0
+WTRE.US,D,20180511,000000,26.2139,26.2217,26.108,26.1486,28652.701908149,0
+WTRE.US,D,20180514,000000,26.376,26.3978,26.2347,26.2425,14279.309657646,0
+WTRE.US,D,20180515,000000,25.9153,25.9243,25.8442,25.9015,30204.55886988,0
+WTRE.US,D,20180516,000000,25.9153,25.9717,25.8847,25.9401,22976.38547251,0
+WTRE.US,D,20180517,000000,25.8471,25.8471,25.7226,25.7433,7878.6584210947,0
+WTRE.US,D,20180518,000000,25.7394,25.7809,25.7344,25.77,16943.971481114,0
+WTRE.US,D,20180521,000000,25.9015,25.9084,25.859,25.9084,11213.02644317,0
+WTRE.US,D,20180522,000000,25.9796,26.027,25.9084,25.9084,8190.2437823809,0
+WTRE.US,D,20180523,000000,25.6523,25.8442,25.6523,25.8352,10467.447185807,0
+WTRE.US,D,20180524,000000,25.8352,25.8352,25.6989,25.8016,8361.211074775,0
+WTRE.US,D,20180525,000000,25.7996,25.8274,25.7552,25.8106,12420.925538546,0
+WTRE.US,D,20180529,000000,25.5624,25.5792,25.3361,25.424,13927.258665024,0
+WTRE.US,D,20180530,000000,25.5664,25.772,25.5624,25.7305,8101.219393442,0
+WTRE.US,D,20180531,000000,25.7077,25.772,25.6099,25.684,9683.4255786746,0
+WTRE.US,D,20180601,000000,25.7809,25.8174,25.7483,25.8016,9499.3069560964,0
+WTRE.US,D,20180604,000000,26.1071,26.1891,26.0646,26.1328,22988.52516191,0
+WTRE.US,D,20180605,000000,26.1644,26.1743,26.1071,26.1328,8823.5309127873,0
+WTRE.US,D,20180606,000000,26.286,26.3315,26.2425,26.3157,7372.8380293962,0
+WTRE.US,D,20180607,000000,26.2702,26.2702,26.0576,26.0774,7182.6495621176,0
+WTRE.US,D,20180608,000000,26.028,26.1328,26.028,26.1298,5357.6495888697,0
+WTRE.US,D,20180611,000000,26.0518,26.1002,26.0359,26.0359,18291.477004598,0
+WTRE.US,D,20180612,000000,26.0518,26.0518,25.9084,25.9796,52692.321844008,0
+WTRE.US,D,20180613,000000,26.0518,26.0606,25.8659,25.9153,46160.157305615,0
+WTRE.US,D,20180614,000000,25.8748,25.8748,25.7226,25.7552,27716.934183506,0
+WTRE.US,D,20180615,000000,25.7147,25.7809,25.6583,25.7552,11683.439407451,0
+WTRE.US,D,20180618,000000,25.5792,25.6287,25.5387,25.6287,7298.9882522083,0
+WTRE.US,D,20180619,000000,25.251,25.3617,25.2244,25.3391,8411.7931139448,0
+WTRE.US,D,20180620,000000,25.4171,25.4576,25.3687,25.3855,10105.279785351,0
+WTRE.US,D,20180621,000000,25.3015,25.3015,25.1779,25.1986,45792.931701242,0
+WTRE.US,D,20180622,000000,25.3855,25.4438,25.342,25.4013,17688.539097693,0
+WTRE.US,D,20180625,000000,25.1453,25.1512,25.0069,25.0959,24422.020151983,0
+WTRE.US,D,20180626,000000,25.0059,25.0869,24.997,25.0059,15329.392790813,0
+WTRE.US,D,20180627,000000,24.8892,24.914,24.5986,24.5986,74322.213433816,0
+WTRE.US,D,20180628,000000,24.6144,24.7569,24.6056,24.7569,33909.187418679,0
+WTRE.US,D,20180629,000000,24.9871,25.0385,24.9476,25.0307,22092.21142782,0
+WTRE.US,D,20180702,000000,24.6807,24.7419,24.6471,24.7252,12186.224876799,0
+WTRE.US,D,20180703,000000,24.9565,24.9713,24.8646,24.8646,9651.0530736059,0
+WTRE.US,D,20180705,000000,25.0059,25.0187,24.8972,24.9871,16744.678246785,0
+WTRE.US,D,20180706,000000,25.0543,25.2322,25.0543,25.1868,20266.199813789,0
+WTRE.US,D,20180709,000000,25.3607,25.3607,25.2857,25.3271,14550.429387597,0
+WTRE.US,D,20180710,000000,25.2777,25.2777,25.2274,25.2777,7116.8929111968,0
+WTRE.US,D,20180711,000000,24.997,25.0603,24.8389,24.8478,25721.978558648,0
+WTRE.US,D,20180712,000000,25.1047,25.1275,25.0643,25.0711,18829.669901366,0
+WTRE.US,D,20180713,000000,25.0307,25.1344,25.0307,25.1275,3420.3574886647,0
+WTRE.US,D,20180716,000000,25.1127,25.1127,25.0148,25.0395,9822.020366,0
+WTRE.US,D,20180717,000000,24.9209,25.0691,24.9209,25.0148,23666.324486786,0
+WTRE.US,D,20180718,000000,24.8972,25.0148,24.8972,24.997,6397.6163142017,0
+WTRE.US,D,20180719,000000,24.7569,24.8892,24.7569,24.8072,23876.745769733,0
+WTRE.US,D,20180720,000000,24.9654,25.0503,24.9654,25.0148,18334.977558284,0
+WTRE.US,D,20180723,000000,24.9871,24.9871,24.9416,24.9713,6068.8330595977,0
+WTRE.US,D,20180724,000000,25.254,25.2886,25.1364,25.1799,16878.214830193,0
+WTRE.US,D,20180725,000000,25.3607,25.5516,25.2926,25.5348,13287.901689917,0
+WTRE.US,D,20180726,000000,25.3439,25.3519,25.2728,25.3113,19287.943176245,0
+WTRE.US,D,20180727,000000,25.3677,25.4181,25.259,25.3607,10825.568023129,0
+WTRE.US,D,20180730,000000,25.3776,25.4063,25.3588,25.3588,4617.1285354232,0
+WTRE.US,D,20180731,000000,25.4438,25.5604,25.4438,25.5516,23059.340016748,0
+WTRE.US,D,20180801,000000,25.2194,25.2352,25.1324,25.1938,25720.966917864,0
+WTRE.US,D,20180802,000000,24.8892,25.0307,24.8151,25.0059,9096.6739243045,0
+WTRE.US,D,20180803,000000,24.9792,25.1196,24.9792,25.1137,13945.468199125,0
+WTRE.US,D,20180806,000000,24.9466,25.001,24.8892,24.9397,11901.953816663,0
+WTRE.US,D,20180807,000000,25.2857,25.3153,25.2639,25.2777,14796.258097963,0
+WTRE.US,D,20180808,000000,25.1542,25.2194,25.1008,25.2194,10111.349630051,0
+WTRE.US,D,20180809,000000,25.2016,25.2036,25.1057,25.1532,4630.2798656074,0
+WTRE.US,D,20180810,000000,24.7637,24.7697,24.6668,24.6896,10852.882324281,0
+WTRE.US,D,20180813,000000,24.6668,24.7015,24.5305,24.5423,15210.019178371,0
+WTRE.US,D,20180814,000000,24.575,24.6244,24.5334,24.6244,10014.232114845,0
+WTRE.US,D,20180815,000000,24.2013,24.3516,24.1637,24.2774,13267.668874249,0
+WTRE.US,D,20180816,000000,24.5334,24.6402,24.5047,24.6056,43651.288162791,0
+WTRE.US,D,20180817,000000,24.5828,24.8517,24.5591,24.83,8775.9837959677,0
+WTRE.US,D,20180820,000000,24.8527,24.914,24.8478,24.8972,18702.203162657,0
+WTRE.US,D,20180821,000000,25.0475,25.0563,24.9713,25.0148,54939.176023933,0
+WTRE.US,D,20180822,000000,25.0711,25.1206,25.0691,25.0711,8975.2770302968,0
+WTRE.US,D,20180823,000000,24.8972,24.914,24.8151,24.8221,10809.381770595,0
+WTRE.US,D,20180824,000000,24.9565,25.0395,24.9565,25.0395,8764.8557473503,0
+WTRE.US,D,20180827,000000,25.2274,25.3519,25.2274,25.3203,97002.18815679,0
+WTRE.US,D,20180828,000000,25.3371,25.3391,25.2274,25.2352,11666.241514133,0
+WTRE.US,D,20180829,000000,25.2619,25.4132,25.2274,25.4132,3739.0243354348,0
+WTRE.US,D,20180830,000000,25.1047,25.1364,24.9931,25.0543,8248.9189478179,0
+WTRE.US,D,20180831,000000,24.9654,25.0909,24.8576,24.997,63583.646518059,0
+WTRE.US,D,20180904,000000,24.6244,24.6352,24.5334,24.5986,15248.461528141,0
+WTRE.US,D,20180905,000000,24.4435,24.5423,24.3921,24.5423,321092.7613686,0
+WTRE.US,D,20180906,000000,24.5008,24.5334,24.3535,24.4919,14951.039137822,0
+WTRE.US,D,20180907,000000,24.2507,24.3604,24.1815,24.2428,21318.306228522,0
+WTRE.US,D,20180910,000000,24.3012,24.3012,24.2043,24.2201,10407.760379586,0
+WTRE.US,D,20180911,000000,24.1281,24.2507,24.0708,24.2339,12421.93717933,0
+WTRE.US,D,20180912,000000,24.319,24.5502,24.319,24.5423,8573.6556392883,0
+WTRE.US,D,20180913,000000,24.7637,24.7934,24.658,24.7064,44559.741586281,0
+WTRE.US,D,20180914,000000,24.6767,24.6767,24.5393,24.6046,16011.238678822,0
+WTRE.US,D,20180917,000000,24.5828,24.6985,24.5828,24.5828,25231.332778701,0
+WTRE.US,D,20180918,000000,24.7895,24.8992,24.7895,24.8359,5674.2931540729,0
+WTRE.US,D,20180919,000000,24.8892,24.9565,24.8892,24.9298,16453.325701166,0
+WTRE.US,D,20180920,000000,24.9792,25.0307,24.917,24.9871,52758.078494929,0
+WTRE.US,D,20180921,000000,24.997,25.0307,24.9684,24.997,6073.8912635147,0
+WTRE.US,D,20180924,000000,24.9209,24.9209,24.7795,24.8151,6853.8663075137,0
+WTRE.US,D,20180925,000000,24.8892,24.8892,24.7983,24.8151,22840.825607534,0
+WTRE.US,D,20180926,000000,24.8221,24.9476,24.8221,24.8527,6270.1495754937,0
+WTRE.US,D,20180927,000000,24.741,24.8201,24.6728,24.6797,20025.42930734,0
+WTRE.US,D,20180928,000000,24.5463,24.6134,24.482,24.5235,12305.598489239,0
+WTRE.US,D,20181001,000000,24.5808,24.5808,24.4979,24.5393,10856.928887415,0
+WTRE.US,D,20181002,000000,24.1637,24.2141,24.0728,24.1587,12471.507577716,0
+WTRE.US,D,20181003,000000,24.224,24.2646,24.0214,24.056,17317.266930187,0
+WTRE.US,D,20181004,000000,23.7891,23.7891,23.5143,23.6388,36461.55711519,0
+WTRE.US,D,20181005,000000,23.6388,23.6408,23.5143,23.5973,15328.381150029,0
+WTRE.US,D,20181008,000000,23.4124,23.536,23.3966,23.5044,32994.664150488,0
+WTRE.US,D,20181009,000000,23.4886,23.6388,23.4886,23.6289,4758.7582450988,0
+WTRE.US,D,20181010,000000,23.5311,23.5311,23.0635,23.0635,27979.96078719,0
+WTRE.US,D,20181011,000000,23.0546,23.1426,22.7541,22.855,31576.343772166,0
+WTRE.US,D,20181012,000000,23.0299,23.0299,22.7393,22.9133,31553.076034148,0
+WTRE.US,D,20181015,000000,22.7976,22.8965,22.7976,22.8046,12406.762567579,0
+WTRE.US,D,20181016,000000,23.106,23.2227,23.0645,23.2138,12382.483188777,0
+WTRE.US,D,20181017,000000,23.2573,23.2978,23.1644,23.2306,5513.4422695128,0
+WTRE.US,D,20181018,000000,23.2651,23.2651,22.9469,23.0101,23225.249105224,0
+WTRE.US,D,20181019,000000,23.2059,23.2879,23.1722,23.2573,7799.7504399897,0
+WTRE.US,D,20181022,000000,23.3561,23.3561,23.2227,23.2731,15437.638354636,0
+WTRE.US,D,20181023,000000,22.8204,23.0744,22.7482,23.0635,102419.52455188,0
+WTRE.US,D,20181024,000000,22.9647,22.9745,22.6276,22.6276,10292.433330279,0
+WTRE.US,D,20181025,000000,22.8372,22.9973,22.8372,22.8965,57219.414349709,0
+WTRE.US,D,20181026,000000,22.7788,22.9963,22.6553,22.9301,29477.189146617,0
+WTRE.US,D,20181029,000000,23.0388,23.0527,22.6049,22.7146,15024.88891501,0
+WTRE.US,D,20181030,000000,22.7225,22.8609,22.7225,22.8579,7513.4560982884,0
+WTRE.US,D,20181031,000000,22.9044,22.9399,22.8134,22.851,43594.636278921,0
+WTRE.US,D,20181101,000000,23.2474,23.4441,23.2395,23.4441,9599.4593936527,0
+WTRE.US,D,20181102,000000,23.5805,23.5805,23.2483,23.3304,8622.2143968913,0
+WTRE.US,D,20181105,000000,23.2474,23.3304,23.2474,23.2987,5550.8729784985,0
+WTRE.US,D,20181106,000000,23.4124,23.4628,23.3966,23.4292,13178.644485311,0
+WTRE.US,D,20181107,000000,23.8405,23.9561,23.7762,23.8969,5135.0886165224,0
+WTRE.US,D,20181108,000000,23.7554,23.794,23.5725,23.622,17809.935991701,0
+WTRE.US,D,20181109,000000,23.4292,23.4816,23.3097,23.4144,12632.358462276,0
+WTRE.US,D,20181112,000000,23.3561,23.3561,23.2128,23.2474,7992.9738296185,0
+WTRE.US,D,20181113,000000,23.4214,23.5677,23.3917,23.454,50370.606246112,0
+WTRE.US,D,20181114,000000,23.6467,23.6467,23.4292,23.4816,8551.3995420536,0
+WTRE.US,D,20181115,000000,23.454,23.6309,23.3383,23.5725,26851.981313703,0
+WTRE.US,D,20181116,000000,23.4728,23.7348,23.4728,23.6714,21414.412102944,0
+WTRE.US,D,20181119,000000,23.7218,23.7308,23.5399,23.5725,27373.987957936,0
+WTRE.US,D,20181120,000000,23.2987,23.3304,23.1466,23.2128,32142.862610868,0
+WTRE.US,D,20181121,000000,23.6635,23.7554,23.6052,23.6052,22850.942015368,0
+WTRE.US,D,20181123,000000,23.4866,23.5894,23.4866,23.5558,10210.490426825,0
+WTRE.US,D,20181126,000000,23.7891,23.8523,23.7486,23.7792,16076.995329743,0
+WTRE.US,D,20181127,000000,23.713,23.7584,23.6814,23.7308,13262.610670333,0
+WTRE.US,D,20181128,000000,23.8633,24.1805,23.8059,24.1637,55394.414376461,0
+WTRE.US,D,20181129,000000,23.8969,23.9828,23.8583,23.9146,12976.316328631,0
+WTRE.US,D,20181130,000000,23.7891,23.8563,23.713,23.8563,14853.921622616,0
+WTRE.US,D,20181203,000000,24.0392,24.0392,23.8633,23.9472,71289.314365193,0
+WTRE.US,D,20181204,000000,23.8969,23.8969,23.5143,23.5143,19868.624985914,0
+WTRE.US,D,20181206,000000,23.4638,23.797,23.4292,23.7812,31194.955196825,0
+WTRE.US,D,20181207,000000,23.9225,23.9966,23.6467,23.6992,49068.624557881,0
+WTRE.US,D,20181210,000000,23.5212,23.6131,23.2899,23.5212,55025.165490522,0
+WTRE.US,D,20181211,000000,23.713,23.713,23.4965,23.6309,19707.774101354,0
+WTRE.US,D,20181212,000000,23.964,24.0807,23.8889,23.8889,149616.61366047,0
+WTRE.US,D,20181213,000000,23.9057,23.9759,23.8889,23.9571,18017.322352298,0
+WTRE.US,D,20181214,000000,23.7308,23.8563,23.7298,23.794,33056.374238276,0
+WTRE.US,D,20181217,000000,23.7486,23.7644,23.454,23.5143,63758.660373586,0
+WTRE.US,D,20181218,000000,23.5973,23.713,23.5943,23.6892,426048.46936445,0
+WTRE.US,D,20181219,000000,23.797,23.9561,23.3502,23.4214,62922.033445717,0
+WTRE.US,D,20181220,000000,23.5627,23.625,23.3976,23.4965,42737.776535383,0
+WTRE.US,D,20181221,000000,23.3265,23.3462,23.0299,23.0704,24343.112170878,0
+WTRE.US,D,20181224,000000,23.0062,23.1891,22.9212,22.9212,29897.020071727,0
+WTRE.US,D,20181226,000000,23.021,23.3383,22.8708,23.3383,18464.46757856,0
+WTRE.US,D,20181227,000000,22.9212,23.1466,22.8204,23.1466,34328.006703005,0
+WTRE.US,D,20181228,000000,23.3067,23.3067,23.0704,23.0981,119356.41454751,0
+WTRE.US,D,20181231,000000,23.2128,23.2395,23.0398,23.1554,46465.6728222,0
+WTRE.US,D,20190102,000000,22.7472,22.8896,22.7265,22.8896,9142.1977595573,0
+WTRE.US,D,20190103,000000,22.938,22.9647,22.8718,22.9231,7496.2582049707,0
+WTRE.US,D,20190104,000000,23.3067,23.5943,23.3067,23.5587,10059.755950098,0
+WTRE.US,D,20190107,000000,23.5894,23.7486,23.5479,23.705,32631.485109249,0
+WTRE.US,D,20190108,000000,23.9057,23.9898,23.8306,23.9304,10354.143418066,0
+WTRE.US,D,20190109,000000,23.9898,24.0856,23.9561,24.0648,34785.2683371,0
+WTRE.US,D,20190110,000000,24.0214,24.2556,24.0214,24.2468,24633.453075713,0
+WTRE.US,D,20190111,000000,24.1963,24.2814,24.1963,24.2646,15585.337909012,0
+WTRE.US,D,20190114,000000,24.139,24.2724,24.139,24.2141,12038.525322423,0
+WTRE.US,D,20190115,000000,24.314,24.3348,24.2685,24.2982,10548.378448479,0
+WTRE.US,D,20190116,000000,24.5057,24.6659,24.5057,24.656,95383.562903356,0
+WTRE.US,D,20190117,000000,24.3743,24.6224,24.3743,24.6046,34059.921895405,0
+WTRE.US,D,20190118,000000,24.7064,24.7983,24.6975,24.7756,19919.207025084,0
+WTRE.US,D,20190122,000000,24.5235,24.565,24.4009,24.4484,35180.819883409,0
+WTRE.US,D,20190123,000000,24.6797,24.741,24.6026,24.7242,24643.569483547,0
+WTRE.US,D,20190124,000000,24.8072,24.8932,24.7953,24.8478,12041.560244773,0
+WTRE.US,D,20190125,000000,25.1305,25.2274,25.1305,25.2056,18538.317355747,0
+WTRE.US,D,20190128,000000,25.1344,25.2046,25.1344,25.174,5148.2399467066,0
+WTRE.US,D,20190129,000000,25.429,25.4734,25.3934,25.4646,20367.363892129,0
+WTRE.US,D,20190130,000000,25.5822,25.8995,25.5644,25.8145,21779.614425751,0
+WTRE.US,D,20190131,000000,25.7898,25.862,25.7552,25.8402,10012.208833279,0
+WTRE.US,D,20190201,000000,25.6989,25.7611,25.6405,25.6919,17507.455397466,0
+WTRE.US,D,20190204,000000,25.6495,25.7818,25.6495,25.779,7031.9150853915,0
+WTRE.US,D,20190205,000000,25.8145,25.9657,25.8145,25.9321,10105.279785351,0
+WTRE.US,D,20190206,000000,25.9401,26.0063,25.7364,25.7453,6296.452235862,0
+WTRE.US,D,20190207,000000,25.6405,25.6533,25.5298,25.6069,7102.7299402293,0
+WTRE.US,D,20190208,000000,25.6919,25.6919,25.5822,25.6553,2284.2848889101,0
+WTRE.US,D,20190211,000000,25.6989,25.6989,25.599,25.599,8868.0431072568,0
+WTRE.US,D,20190212,000000,25.6069,25.6327,25.5238,25.5822,16785.143878121,0
+WTRE.US,D,20190213,000000,25.5407,25.5407,25.431,25.4646,11175.595734185,0
+WTRE.US,D,20190214,000000,25.3321,25.4517,25.3321,25.4142,14152.854559722,0
+WTRE.US,D,20190215,000000,25.4566,25.519,25.431,25.514,10346.050291799,0
+WTRE.US,D,20190219,000000,25.4734,25.7147,25.4734,25.6919,15029.947118927,0
+WTRE.US,D,20190220,000000,25.6405,25.7473,25.6405,25.6821,13903.990927006,0
+WTRE.US,D,20190221,000000,25.6158,25.6395,25.5456,25.5644,12288.400595921,0
+WTRE.US,D,20190222,000000,25.7996,25.8224,25.7236,25.7305,6740.5625397732,0
+WTRE.US,D,20190225,000000,25.8491,25.8491,25.7305,25.7838,52296.7702977,0
+WTRE.US,D,20190226,000000,25.6989,25.8224,25.6919,25.765,14127.563540136,0
+WTRE.US,D,20190227,000000,25.6495,25.6495,25.5585,25.5723,16132.635572829,0
+WTRE.US,D,20190228,000000,25.4824,25.5229,25.431,25.4824,22903.547336105,0
+WTRE.US,D,20190301,000000,25.6989,25.6989,25.5644,25.6069,14352.147794051,0
+WTRE.US,D,20190304,000000,25.7236,25.7275,25.5318,25.6405,14202.424958109,0
+WTRE.US,D,20190305,000000,25.7305,25.8323,25.7147,25.7492,11031.942742942,0
+WTRE.US,D,20190306,000000,25.773,25.7986,25.6731,25.6821,5535.6983667476,0
+WTRE.US,D,20190307,000000,25.6821,25.6949,25.4824,25.4824,5595.385172968,0
+WTRE.US,D,20190308,000000,25.4478,25.4912,25.4231,25.4734,8548.3646197034,0
+WTRE.US,D,20190311,000000,25.5644,25.7166,25.5644,25.7166,6568.5836065957,0
+WTRE.US,D,20190312,000000,25.8491,25.9153,25.8422,25.8807,11787.63840814,0
+WTRE.US,D,20190313,000000,25.9479,25.9875,25.9479,25.9637,6878.1456863152,0
+WTRE.US,D,20190314,000000,25.9143,25.9143,25.8659,25.8728,3980.8064826666,0
+WTRE.US,D,20190315,000000,26.0576,26.1654,26.0576,26.1575,7375.8729517464,0
+WTRE.US,D,20190318,000000,26.3898,26.4145,26.367,26.4145,11978.838516202,0
+WTRE.US,D,20190319,000000,26.5253,26.5806,26.4738,26.5055,18665.784094455,0
+WTRE.US,D,20190320,000000,26.4778,26.7635,26.4066,26.6666,4800.2355172181,0
+WTRE.US,D,20190321,000000,26.4333,26.6231,26.4333,26.6231,8577.7022024219,0
+WTRE.US,D,20190322,000000,26.3987,26.4333,26.2247,26.2277,4336.9040384223,0
+WTRE.US,D,20190325,000000,26.3236,26.3888,26.3078,26.3888,15470.010859705,0
+WTRE.US,D,20190326,000000,26.5915,26.6003,26.5075,26.5499,7000.5542211062,0
+WTRE.US,D,20190327,000000,26.5657,26.5915,26.5094,26.5657,5195.7870635262,0
+WTRE.US,D,20190328,000000,26.6003,26.6666,26.6003,26.6162,19323.350603663,0
+WTRE.US,D,20190329,000000,26.8929,26.9009,26.8179,26.8593,7962.6246061166,0
+WTRE.US,D,20190401,000000,27.1519,27.235,27.1193,27.235,31120.093778854,0
+WTRE.US,D,20190402,000000,27.1193,27.1687,27.0185,27.1193,40611.307608683,0
+WTRE.US,D,20190403,000000,27.1331,27.2548,27.1193,27.1421,9576.1916556346,0
+WTRE.US,D,20190404,000000,27.0333,27.0926,27.0264,27.0669,78137.110828005,0
+WTRE.US,D,20190405,000000,27.0096,27.0373,26.9888,27.0294,11078.478218979,0
+WTRE.US,D,20190408,000000,27.0007,27.0185,26.969,27.0185,8112.3474420593,0
+WTRE.US,D,20190409,000000,26.9838,26.9838,26.9038,26.9295,15677.397220301,0
+WTRE.US,D,20190410,000000,27.0244,27.1311,27.0244,27.0926,6042.5303992294,0
+WTRE.US,D,20190411,000000,26.969,26.969,26.8653,26.8791,8892.3224860583,0
+WTRE.US,D,20190412,000000,27.1253,27.1253,27.0333,27.06,5847.2837280338,0
+WTRE.US,D,20190415,000000,26.969,26.969,26.8643,26.8771,10293.444971062,0
+WTRE.US,D,20190416,000000,26.9009,26.9186,26.7575,26.8683,21501.413210316,0
+WTRE.US,D,20190417,000000,26.7664,26.7664,26.6508,26.6676,37550.082598124,0
+WTRE.US,D,20190418,000000,26.5915,26.6508,26.5133,26.6409,72507.329868402,0
+WTRE.US,D,20190422,000000,26.4817,26.5401,26.4738,26.4867,16942.95984033,0
+WTRE.US,D,20190423,000000,26.3572,26.4333,26.3424,26.4333,17456.873358296,0
+WTRE.US,D,20190424,000000,26.4817,26.5075,26.3828,26.3828,7153.3119793991,0
+WTRE.US,D,20190425,000000,26.3572,26.4145,26.3502,26.3898,4385.4627960253,0
+WTRE.US,D,20190426,000000,26.4481,26.5123,26.4481,26.5005,6568.5836065957,0
+WTRE.US,D,20190429,000000,26.4817,26.4965,26.456,26.456,3863.4561517926,0
+WTRE.US,D,20190430,000000,26.4145,26.4481,26.3444,26.4323,7171.5215135003,0
+WTRE.US,D,20190501,000000,26.4402,26.5855,26.3018,26.3018,24995.620476169,0
+WTRE.US,D,20190502,000000,26.4481,26.4649,26.3325,26.3828,12562.555248222,0
+WTRE.US,D,20190503,000000,26.4817,26.5727,26.4817,26.5727,7967.6828100336,0
+WTRE.US,D,20190506,000000,26.114,26.2989,26.114,26.2949,2093.0847808481,0
+WTRE.US,D,20190507,000000,26.2327,26.2327,25.9677,26.0379,14879.2126422,0
+WTRE.US,D,20190508,000000,26.0656,26.0656,25.9529,25.9529,13667.266983691,0
+WTRE.US,D,20190509,000000,25.7216,25.9133,25.6899,25.858,10775.997624744,0
+WTRE.US,D,20190510,000000,25.9717,26.0893,25.8708,26.0893,15029.947118927,0
+WTRE.US,D,20190513,000000,25.7641,25.772,25.6553,25.7483,7240.3130867713,0
+WTRE.US,D,20190514,000000,25.8886,25.9133,25.8362,25.8787,43740.312551729,0
+WTRE.US,D,20190515,000000,25.8629,25.9993,25.8629,25.9549,7370.8147478294,0
+WTRE.US,D,20190516,000000,26.1822,26.2623,26.1743,26.1743,5893.81920407,0
+WTRE.US,D,20190517,000000,25.9311,25.9647,25.8787,25.9133,3301.9955170073,0
+WTRE.US,D,20190520,000000,25.8886,25.9371,25.8382,25.8906,9937.3474153073,0
+WTRE.US,D,20190521,000000,25.9459,26.0053,25.9381,25.9983,3110.7954089453,0
+WTRE.US,D,20190522,000000,25.9223,25.9647,25.8975,25.9539,8017.25320842,0
+WTRE.US,D,20190523,000000,25.7384,25.7818,25.6711,25.774,16616.199867293,0
+WTRE.US,D,20190524,000000,25.9055,25.9381,25.8787,25.8886,7402.1756121147,0
+WTRE.US,D,20190528,000000,25.9805,25.9895,25.7888,25.7888,3222.075895119,0
+WTRE.US,D,20190529,000000,25.7058,25.7137,25.6682,25.6969,4140.6457264433,0
+WTRE.US,D,20190530,000000,25.6307,25.6623,25.6039,25.6505,3610.5459559434,0
+WTRE.US,D,20190531,000000,25.3954,25.601,25.2688,25.5694,17959.658827644,0
+WTRE.US,D,20190603,000000,25.6129,25.7058,25.5881,25.6375,19648.087295134,0
+WTRE.US,D,20190604,000000,25.7384,25.8116,25.684,25.8116,6325.7898185805,0
+WTRE.US,D,20190605,000000,25.8629,25.8629,25.7888,25.8303,6368.2787314832,0
+WTRE.US,D,20190606,000000,25.8886,25.9647,25.8886,25.9281,10143.72213512,0
+WTRE.US,D,20190607,000000,26.031,26.1733,26.031,26.114,35382.136399304,0
+WTRE.US,D,20190610,000000,26.3137,26.3858,26.286,26.3236,11826.080757909,0
+WTRE.US,D,20190611,000000,26.4738,26.4906,26.4402,26.4481,32801.440760859,0
+WTRE.US,D,20190612,000000,26.0962,26.1486,26.0418,26.0567,18685.00526934,0
+WTRE.US,D,20190613,000000,26.2475,26.2475,26.1981,26.2069,18197.394411742,0
+WTRE.US,D,20190614,000000,26.0734,26.0804,26.0132,26.0132,10322.782553781,0
+WTRE.US,D,20190617,000000,26.0972,26.1397,26.0893,26.1061,4935.7953821932,0
+WTRE.US,D,20190618,000000,26.3572,26.5075,26.3572,26.4906,7173.5447950671,0
+WTRE.US,D,20190619,000000,26.3898,26.5835,26.3898,26.5628,3805.7926271389,0
+WTRE.US,D,20190620,000000,26.8179,26.8179,26.7091,26.7249,15759.340123756,0
+WTRE.US,D,20190621,000000,26.6162,26.6518,26.6063,26.6518,2615.0914250809,0
+WTRE.US,D,20190624,000000,26.7803,26.8179,26.7388,26.7407,4931.7488190596,0
+WTRE.US,D,20190625,000000,26.7635,26.7635,26.632,26.6586,27622.85159065,0
+WTRE.US,D,20190626,000000,26.6409,26.6508,26.5529,26.5885,27194.927539275,0
+WTRE.US,D,20190627,000000,26.5272,26.5806,26.5143,26.5441,23707.801758905,0
+WTRE.US,D,20190628,000000,26.6231,26.6586,26.5835,26.6508,18391.629442155,0
+WTRE.US,D,20190701,000000,26.9295,26.9295,26.7536,26.8247,26458.453048961,0
+WTRE.US,D,20190702,000000,26.7991,26.8979,26.7991,26.8751,32173.21183437,0
+WTRE.US,D,20190703,000000,27.1579,27.2458,27.1579,27.2409,5334.3818508516,0
+WTRE.US,D,20190705,000000,27.2102,27.3249,27.2083,27.2736,10179.129562539,0
+WTRE.US,D,20190708,000000,27.0343,27.061,26.967,27.0343,12418.90225698,0
+WTRE.US,D,20190709,000000,26.8327,26.8959,26.8327,26.8959,6549.3624317112,0
+WTRE.US,D,20190710,000000,26.975,26.9898,26.9127,26.975,8790.1467669352,0
+WTRE.US,D,20190711,000000,27.0442,27.0481,26.9444,26.976,6721.3413648887,0
+WTRE.US,D,20190712,000000,27.0274,27.0907,27.0185,27.0709,11360.725997547,0
+WTRE.US,D,20190715,000000,27.0521,27.064,27.0442,27.0521,12724.417773565,0
+WTRE.US,D,20190716,000000,27.0442,27.0442,26.9305,26.9483,9633.8551802882,0
+WTRE.US,D,20190717,000000,27.0343,27.0442,26.9473,26.967,8548.3646197034,0
+WTRE.US,D,20190718,000000,26.9335,27.0877,26.8959,27.0827,6366.2554499164,0
+WTRE.US,D,20190719,000000,27.1233,27.1233,26.9226,26.975,4707.1645651455,0
+WTRE.US,D,20190722,000000,26.8179,26.8179,26.7476,26.7743,8966.1722632463,0
+WTRE.US,D,20190723,000000,26.7378,26.7832,26.6884,26.7832,4903.4228771245,0
+WTRE.US,D,20190724,000000,26.7536,26.7991,26.7536,26.7773,3023.7943015732,0
+WTRE.US,D,20190725,000000,26.6922,26.6922,26.5441,26.5529,7653.0625263972,0
+WTRE.US,D,20190726,000000,26.5272,26.5272,26.4481,26.4738,13928.270305807,0
+WTRE.US,D,20190729,000000,26.3612,26.378,26.2909,26.3157,7230.1966789373,0
+WTRE.US,D,20190730,000000,26.2297,26.2297,26.1328,26.1733,32380.598194966,0
+WTRE.US,D,20190731,000000,26.0884,26.0884,25.774,25.8303,12333.924431175,0
+WTRE.US,D,20190801,000000,25.765,25.9617,25.4666,25.4666,15247.449887358,0
+WTRE.US,D,20190802,000000,25.7048,25.7097,25.6336,25.6721,12639.43994776,0
+WTRE.US,D,20190805,000000,25.169,25.169,24.8626,24.9436,24844.885999444,0
+WTRE.US,D,20190806,000000,24.9684,25.0207,24.919,25.0029,9524.5979756813,0
+WTRE.US,D,20190807,000000,24.9753,25.1502,24.8794,25.1463,10455.307496406,0
+WTRE.US,D,20190808,000000,25.2995,25.4408,25.2995,25.4132,6437.0703047542,0
+WTRE.US,D,20190809,000000,25.2204,25.2392,25.1473,25.2076,8138.6501024277,0
+WTRE.US,D,20190812,000000,24.8972,24.9594,24.8527,24.8527,4297.4500478698,0
+WTRE.US,D,20190813,000000,24.8794,25.0643,24.8794,25.0079,6628.2704128162,0
+WTRE.US,D,20190814,000000,24.6342,24.6698,24.5492,24.573,8256.0004333017,0
+WTRE.US,D,20190815,000000,24.8102,24.9209,24.8102,24.8882,6269.1379347103,0
+WTRE.US,D,20190816,000000,25.1463,25.2442,25.1206,25.2362,3565.0221206905,0
+WTRE.US,D,20190819,000000,25.5901,25.5901,25.4854,25.4922,5482.0814052275,0
+WTRE.US,D,20190820,000000,25.428,25.5614,25.428,25.4537,4730.4323031637,0
+WTRE.US,D,20190821,000000,25.6771,25.6959,25.6277,25.6553,5485.1163275777,0
+WTRE.US,D,20190822,000000,25.4576,25.4754,25.3707,25.4498,4034.4234441866,0
+WTRE.US,D,20190823,000000,25.4151,25.518,25.2204,25.2204,12814.453803288,0
+WTRE.US,D,20190826,000000,25.3519,25.3519,25.2866,25.2866,22657.718625739,0
+WTRE.US,D,20190827,000000,25.4408,25.4517,25.4221,25.4369,10185.199407239,0
+WTRE.US,D,20190828,000000,25.3697,25.4922,25.3697,25.4794,14231.762540826,0
+WTRE.US,D,20190829,000000,25.4794,25.4922,25.4369,25.4537,5782.5387178964,0
+WTRE.US,D,20190830,000000,25.4408,25.4586,25.3697,25.4478,7943.4034312321,0
+WTRE.US,D,20190903,000000,25.1512,25.2728,25.1512,25.2728,3074.376340743,0
+WTRE.US,D,20190904,000000,25.8076,25.9479,25.8076,25.9351,23946.548983787,0
+WTRE.US,D,20190905,000000,25.9321,25.9321,25.8689,25.8965,13667.266983691,0
+WTRE.US,D,20190906,000000,25.8154,25.8679,25.8096,25.8254,8589.8418918226,0
+WTRE.US,D,20190909,000000,25.7838,25.7838,25.6959,25.7176,7714.7726141844,0
+WTRE.US,D,20190910,000000,25.6553,25.7206,25.6513,25.6711,8096.161189525,0
+WTRE.US,D,20190911,000000,25.8333,25.9133,25.8333,25.9133,18694.110036391,0
+WTRE.US,D,20190912,000000,25.861,25.9667,25.8254,25.9163,10850.859042715,0
+WTRE.US,D,20190913,000000,26.115,26.1674,26.1061,26.12,5701.6074552246,0
+WTRE.US,D,20190916,000000,25.8679,25.9677,25.8679,25.8995,8248.9189478179,0
+WTRE.US,D,20190917,000000,25.852,26.0458,25.852,26.0458,4630.2798656074,0
+WTRE.US,D,20190918,000000,26.0191,26.0636,25.9015,25.9934,3707.6634711495,0
+WTRE.US,D,20190919,000000,26.114,26.1249,26.0359,26.0418,14566.615640132,0
+WTRE.US,D,20190920,000000,26.0804,26.0884,25.9924,26.0063,10715.29917774,0
+WTRE.US,D,20190923,000000,25.8442,25.9924,25.8006,25.9737,12297.505362972,0
+WTRE.US,D,20190924,000000,25.9479,26.0083,25.8333,25.8333,49281.069122394,0
+WTRE.US,D,20190925,000000,25.8234,25.8629,25.7898,25.8629,11451.773668052,0
+WTRE.US,D,20190926,000000,25.9479,25.9924,25.9213,25.9311,17936.391089626,0
+WTRE.US,D,20190927,000000,25.9737,25.9737,25.7453,25.8145,7693.528157733,0
+WTRE.US,D,20190930,000000,25.9311,25.9835,25.9173,25.9569,34603.172996089,0
+WTRE.US,D,20191001,000000,25.8768,25.8768,25.7552,25.7986,12215.562459516,0
+WTRE.US,D,20191002,000000,25.8145,25.8145,25.6969,25.7176,7631.8180699458,0
+WTRE.US,D,20191003,000000,25.771,25.8946,25.771,25.857,41033.161815359,0
+WTRE.US,D,20191004,000000,25.8857,26.0547,25.8857,26.0518,9430.5153828254,0
+WTRE.US,D,20191007,000000,26.0191,26.0191,25.9737,25.9875,11587.333533027,0
+WTRE.US,D,20191008,000000,25.8154,25.8422,25.771,25.771,5166.4494808077,0
+WTRE.US,D,20191009,000000,26.0191,26.0191,25.9459,25.9796,34401.856480193,0
+WTRE.US,D,20191010,000000,25.9479,26.0626,25.9479,26.0518,1939.3153817718,0
+WTRE.US,D,20191011,000000,26.4709,26.5855,26.4709,26.5193,14724.431602341,0
+WTRE.US,D,20191014,000000,26.4452,26.4452,26.3463,26.379,12759.825200985,0
+WTRE.US,D,20191015,000000,26.4481,26.6399,26.4481,26.6043,9668.2509669237,0
+WTRE.US,D,20191016,000000,26.7447,26.8653,26.7288,26.8573,13147.283621026,0
+WTRE.US,D,20191017,000000,26.969,26.9948,26.8989,26.9206,6188.2066720385,0
+WTRE.US,D,20191018,000000,26.8435,26.8791,26.8099,26.8623,7462.8740591186,0
+WTRE.US,D,20191021,000000,26.9414,27.0106,26.9236,27.0106,5802.7715335643,0
+WTRE.US,D,20191022,000000,26.969,27.0126,26.886,26.8969,28259.173643407,0
+WTRE.US,D,20191023,000000,26.889,26.9858,26.8544,26.9858,11589.356814595,0
+WTRE.US,D,20191024,000000,26.9602,26.9602,26.8435,26.9058,12869.082405591,0
+WTRE.US,D,20191025,000000,26.8623,26.9196,26.8534,26.89,11298.004268976,0
+WTRE.US,D,20191028,000000,26.9512,27.0165,26.9473,27.0036,10099.209940651,0
+WTRE.US,D,20191029,000000,26.8534,26.891,26.8435,26.8534,10514.994302627,0
+WTRE.US,D,20191030,000000,26.8257,26.976,26.7476,26.976,7465.9089814687,0
+WTRE.US,D,20191031,000000,26.9424,26.9493,26.8712,26.9038,4726.3857400301,0
+WTRE.US,D,20191101,000000,27.234,27.2864,27.2023,27.228,3742.0592577849,0
+WTRE.US,D,20191104,000000,27.3901,27.3901,27.2874,27.2942,7667.2254973647,0
+WTRE.US,D,20191105,000000,27.3585,27.3585,27.2518,27.2696,5144.193383573,0
+WTRE.US,D,20191106,000000,27.3052,27.3852,27.3052,27.3239,21095.745256175,0
+WTRE.US,D,20191107,000000,27.4376,27.4732,27.4119,27.4564,15731.014181821,0
+WTRE.US,D,20191108,000000,27.1895,27.2073,27.1005,27.1233,12568.625092922,0
+WTRE.US,D,20191111,000000,26.8623,26.9414,26.8623,26.9414,7341.4771651109,0
+WTRE.US,D,20191112,000000,26.7654,26.7901,26.7546,26.7644,11716.823553303,0
+WTRE.US,D,20191113,000000,26.4985,26.5509,26.4709,26.5421,15316.241460628,0
+WTRE.US,D,20191114,000000,26.4807,26.5737,26.4807,26.5737,6206.4162061397,0
+WTRE.US,D,20191115,000000,26.6874,26.8099,26.6874,26.7694,9443.6667130096,0
+WTRE.US,D,20191118,000000,26.8179,26.969,26.8179,26.969,7115.8812704134,0
+WTRE.US,D,20191119,000000,27.1628,27.1628,27.0946,27.1628,7598.4339240937,0
+WTRE.US,D,20191120,000000,27.0827,27.1104,26.889,27.0076,16918.680461529,0
+WTRE.US,D,20191121,000000,26.9325,26.9602,26.889,26.889,3127.9933022631,0
+WTRE.US,D,20191122,000000,26.8425,26.8841,26.8257,26.8663,1585.2411075829,0
+WTRE.US,D,20191125,000000,27.1451,27.1915,27.1351,27.1915,3183.6335453499,0
+WTRE.US,D,20191126,000000,27.1816,27.2428,27.1451,27.2389,4412.7770971771,0
+WTRE.US,D,20191127,000000,27.2073,27.3407,27.2073,27.3407,8612.0979890574,0
+WTRE.US,D,20191129,000000,27.1153,27.1539,27.0917,27.1075,2927.6884271505,0
+WTRE.US,D,20191202,000000,27.1539,27.2251,27.0669,27.0956,12066.851264357,0
+WTRE.US,D,20191203,000000,26.8623,27.057,26.8623,27.0472,28679.004568518,0
+WTRE.US,D,20191204,000000,27.057,27.1173,27.057,27.1045,5529.6285220472,0
+WTRE.US,D,20191205,000000,27.1539,27.1717,27.1193,27.1451,5765.3408245786,0
+WTRE.US,D,20191206,000000,27.314,27.4021,27.314,27.3645,9988.9410952605,0
+WTRE.US,D,20191209,000000,27.4831,27.4831,27.403,27.4376,24644.58112433,0
+WTRE.US,D,20191210,000000,27.492,27.4959,27.4475,27.4623,8371.3274826089,0
+WTRE.US,D,20191211,000000,27.4564,27.6066,27.4564,27.5454,12211.515896383,0
+WTRE.US,D,20191212,000000,27.4475,27.5454,27.4021,27.5354,6612.0841602818,0
+WTRE.US,D,20191213,000000,27.5858,27.7134,27.5354,27.5512,8023.3230531204,0
+WTRE.US,D,20191216,000000,27.7836,27.828,27.7836,27.8231,6507.8851595919,0
+WTRE.US,D,20191217,000000,27.6956,27.6956,27.6501,27.6679,9866.5325604695,0
+WTRE.US,D,20191218,000000,27.6501,27.6679,27.6156,27.6412,8783.0652814514,0
+WTRE.US,D,20191219,000000,27.6956,27.7668,27.6827,27.7421,5997.0065639765,0
+WTRE.US,D,20191220,000000,27.8804,27.8952,27.834,27.8804,6698.0736268705,0
+WTRE.US,D,20191223,000000,27.8458,27.8458,27.7905,27.8182,13238.331291531,0
+WTRE.US,D,20191224,000000,27.8409,27.8904,27.8182,27.8468,4242.8214455664,0
+WTRE.US,D,20191226,000000,27.9279,28.0535,27.9279,28.0535,12928.769211812,0
+WTRE.US,D,20191227,000000,28.2422,28.2462,28.175,28.2333,16807.399975355,0
+WTRE.US,D,20191230,000000,28.2887,28.2887,28.1434,28.1434,19905.044054117,0
+WTRE.US,D,20191231,000000,28.2166,28.3233,28.2076,28.3144,26896.493508172,0
+WTRE.US,D,20200102,000000,28.4419,28.5457,28.4419,28.523,38499.001652951,0
+WTRE.US,D,20200103,000000,28.2244,28.4044,28.2244,28.2957,11119.955491099,0
+WTRE.US,D,20200106,000000,28.1177,28.2244,28.1177,28.2056,11215.049724738,0
+WTRE.US,D,20200107,000000,28.2422,28.2699,28.1998,28.2511,11655.113465515,0
+WTRE.US,D,20200108,000000,28.1444,28.2422,28.088,28.1978,26303.672009101,0
+WTRE.US,D,20200109,000000,28.1978,28.2422,28.1414,28.2166,21418.458666078,0
+WTRE.US,D,20200110,000000,28.2422,28.2699,28.1998,28.2333,52762.125058062,0
+WTRE.US,D,20200113,000000,28.2422,28.4518,28.2422,28.4518,16122.519164995,0
+WTRE.US,D,20200114,000000,28.3964,28.4518,28.3787,28.4113,28677.992927733,0
+WTRE.US,D,20200115,000000,28.4044,28.4626,28.4004,28.4241,8688.9826885955,0
+WTRE.US,D,20200116,000000,28.7216,28.8304,28.7216,28.8126,21114.966431059,0
+WTRE.US,D,20200117,000000,28.7424,28.775,28.7316,28.7582,10104.268144567,0
+WTRE.US,D,20200121,000000,28.1355,28.2205,28.1236,28.1256,20456.388281067,0
+WTRE.US,D,20200122,000000,28.3331,28.3331,28.1522,28.171,9162.4305752253,0
+WTRE.US,D,20200123,000000,27.9536,28.0623,27.8824,27.9991,19855.47365573,0
+WTRE.US,D,20200124,000000,28.1256,28.1256,27.8982,27.9358,20259.118328306,0
+WTRE.US,D,20200127,000000,27.312,27.4119,27.2221,27.2942,40857.136319048,0
+WTRE.US,D,20200128,000000,27.2764,27.3407,27.2172,27.3032,8659.645105877,0
+WTRE.US,D,20200129,000000,27.4119,27.4208,27.3951,27.3981,3278.7277789892,0
+WTRE.US,D,20200130,000000,27.1589,27.322,27.0323,27.322,8660.6567466604,0
+WTRE.US,D,20200131,000000,27.1045,27.1045,26.9354,26.978,56920.980318607,0
+WTRE.US,D,20200203,000000,26.978,27.06,26.9473,26.9572,7743.0985561195,0
+WTRE.US,D,20200204,000000,27.3476,27.4435,27.2488,27.4208,11742.114572887,0
+WTRE.US,D,20200205,000000,27.4573,27.5088,27.4386,27.4505,12540.299150988,0
+WTRE.US,D,20200206,000000,27.5384,27.5483,27.4751,27.4781,9985.9061729103,0
+WTRE.US,D,20200207,000000,27.3852,27.3852,27.232,27.2656,10396.632330969,0
+WTRE.US,D,20200210,000000,27.3852,27.4751,27.3852,27.4712,11001.59351944,0
+WTRE.US,D,20200211,000000,27.6917,27.7905,27.6917,27.7015,18520.107821646,0
+WTRE.US,D,20200212,000000,27.8004,27.8804,27.7816,27.8636,14302.577395664,0
+WTRE.US,D,20200213,000000,27.8122,27.8992,27.7905,27.837,20688.054020466,0
+WTRE.US,D,20200214,000000,28.0347,28.1256,28.0347,28.1177,11674.3346404,0
+WTRE.US,D,20200218,000000,27.7905,27.8726,27.7905,27.8093,18951.066795373,0
+WTRE.US,D,20200219,000000,27.9447,27.9625,27.8804,27.917,15402.230927217,0
+WTRE.US,D,20200220,000000,27.6917,27.7421,27.5582,27.6452,10497.796409309,0
+WTRE.US,D,20200221,000000,27.5384,27.6264,27.5384,27.5592,9102.7437690049,0
+WTRE.US,D,20200224,000000,26.8169,26.978,26.7803,26.888,9967.6966388092,0
+WTRE.US,D,20200225,000000,26.9968,26.9968,26.5529,26.5529,8216.5464427492,0
+WTRE.US,D,20200226,000000,26.7447,26.8712,26.6112,26.6112,14445.218746124,0
+WTRE.US,D,20200227,000000,26.5085,26.5301,26.2079,26.2079,20223.710900886,0
+WTRE.US,D,20200228,000000,25.5516,25.6801,25.2076,25.6583,64901.814458824,0
+WTRE.US,D,20200302,000000,25.8313,26.0399,25.6781,26.0399,27093.763460935,0
+WTRE.US,D,20200303,000000,26.3384,26.6636,26.1268,26.1832,27610.71190125,0
+WTRE.US,D,20200304,000000,26.6448,26.8139,26.5717,26.8139,27205.043947108,0
+WTRE.US,D,20200305,000000,26.6538,26.6538,26.4086,26.463,22437.180934959,0
+WTRE.US,D,20200306,000000,25.9944,26.0359,25.7868,26.0043,19414.398274169,0
+WTRE.US,D,20200309,000000,24.8379,24.9733,24.4326,24.4711,25564.162596438,0
+WTRE.US,D,20200310,000000,25.0643,25.0643,24.5127,24.9328,10126.524241802,0
+WTRE.US,D,20200311,000000,24.6106,24.6481,24.048,24.1519,21498.378287966,0
+WTRE.US,D,20200312,000000,22.335,22.5812,21.2694,21.6618,77797.199524785,0
+WTRE.US,D,20200313,000000,22.4902,22.4902,21.4957,22.1541,19973.835627387,0
+WTRE.US,D,20200316,000000,19.672,20.3135,19.248,19.7343,82849.333597069,0
+WTRE.US,D,20200317,000000,19.591,19.8786,19.1995,19.8163,60428.338914644,0
+WTRE.US,D,20200318,000000,18.2447,18.5511,17.694,18.1369,71045.508936394,0
+WTRE.US,D,20200319,000000,17.5042,17.9273,17.3016,17.8917,47908.272579324,0
+WTRE.US,D,20200320,000000,18.7052,18.903,18.1685,18.1685,70538.676903912,0
+WTRE.US,D,20200323,000000,17.6575,17.7296,17.2058,17.3866,72357.607032459,0
+WTRE.US,D,20200324,000000,18.4166,18.9574,18.4166,18.7774,19358.758031082,0
+WTRE.US,D,20200325,000000,19.3735,19.9973,19.248,19.7215,29990.091023799,0
+WTRE.US,D,20200326,000000,19.6819,20.3837,19.6088,20.3135,39637.097534272,0
+WTRE.US,D,20200327,000000,19.4189,20.2137,19.2193,19.6869,29630.958545694,0
+WTRE.US,D,20200330,000000,19.4555,19.7431,19.4011,19.7075,42699.334185614,0
+WTRE.US,D,20200331,000000,19.7075,20.0773,19.7075,19.9152,28177.230739953,0
+WTRE.US,D,20200401,000000,19.4367,19.591,19.2104,19.3112,36682.09480597,0
+WTRE.US,D,20200402,000000,19.2736,19.5584,19.1926,19.3962,32634.520031599,0
+WTRE.US,D,20200403,000000,19.0572,19.156,18.8407,18.9128,23222.214182874,0
+WTRE.US,D,20200406,000000,19.6265,19.8045,19.6265,19.7175,37596.61807416,0
+WTRE.US,D,20200407,000000,20.6832,20.6832,20.2404,20.2503,11608.577989478,0
+WTRE.US,D,20200408,000000,20.4114,20.7642,20.3047,20.5468,143008.57606333,0
+WTRE.US,D,20200409,000000,20.874,21.2417,20.874,21.054,30909.672495907,0
+WTRE.US,D,20200413,000000,20.9986,20.9986,20.7287,20.9452,29405.362650996,0
+WTRE.US,D,20200414,000000,21.0806,21.1617,20.962,21.0806,36841.934049746,0
+WTRE.US,D,20200415,000000,20.5122,20.5379,20.3758,20.4568,11204.933316904,0
+WTRE.US,D,20200416,000000,20.4934,20.4934,20.2315,20.3403,33623.904717761,0
+WTRE.US,D,20200417,000000,20.874,20.9323,20.7386,20.8463,21595.495803172,0
+WTRE.US,D,20200420,000000,20.5468,20.6911,20.4568,20.4568,27921.285621753,0
+WTRE.US,D,20200421,000000,20.0872,20.1326,19.9419,19.9508,31305.224042215,0
+WTRE.US,D,20200422,000000,20.2592,20.2592,20.105,20.1238,24550.498531474,0
+WTRE.US,D,20200423,000000,20.2947,20.4302,20.1682,20.1772,22843.860529884,0
+WTRE.US,D,20200424,000000,20.1416,20.2058,20.0319,20.1594,35201.052699077,0
+WTRE.US,D,20200427,000000,20.5201,20.6704,20.5152,20.6377,27342.62709365,0
+WTRE.US,D,20200428,000000,20.9709,20.9808,20.702,20.7386,31592.530024701,0
+WTRE.US,D,20200429,000000,21.1162,21.307,21.0806,21.2615,25721.978558648,0
+WTRE.US,D,20200430,000000,21.3514,21.4483,21.0608,21.0708,26455.418126611,0
+WTRE.US,D,20200501,000000,20.7386,20.7386,20.3679,20.4114,45651.301991566,0
+WTRE.US,D,20200504,000000,20.2137,20.3758,20.2137,20.3531,12827.605133472,0
+WTRE.US,D,20200505,000000,20.5755,20.7287,20.5201,20.5656,38776.191227601,0
+WTRE.US,D,20200506,000000,20.6011,20.6011,20.3709,20.3936,14604.046349117,0
+WTRE.US,D,20200507,000000,20.529,20.6911,20.529,20.5567,39580.445650401,0
+WTRE.US,D,20200508,000000,20.8543,20.9808,20.8543,20.8957,30264.2456761,0
+WTRE.US,D,20200511,000000,20.8909,20.9906,20.8503,20.9205,24773.059503822,0
+WTRE.US,D,20200512,000000,20.7742,20.7742,20.447,20.4568,19564.121110112,0
+WTRE.US,D,20200513,000000,20.447,20.447,20.0605,20.1594,28178.242380736,0
+WTRE.US,D,20200514,000000,19.7797,20.0516,19.6908,20.0239,28786.238491557,0
+WTRE.US,D,20200515,000000,19.7797,19.851,19.7263,19.7886,44068.08416555,0
+WTRE.US,D,20200518,000000,20.3215,20.6565,20.3215,20.6289,30687.11152356,0
+WTRE.US,D,20200519,000000,20.6199,20.6664,20.4934,20.5201,18355.210373952,0
+WTRE.US,D,20200520,000000,20.6645,20.7287,20.5923,20.6111,44063.025961633,0
+WTRE.US,D,20200521,000000,20.3936,20.5024,20.2058,20.2769,25155.459719946,0
+WTRE.US,D,20200522,000000,19.9152,19.9152,19.7886,19.851,24034.561731942,0
+WTRE.US,D,20200526,000000,20.6645,20.7762,20.6645,20.6645,31477.202975392,0
+WTRE.US,D,20200527,000000,20.6565,20.701,20.447,20.5468,27696.701367839,0
+WTRE.US,D,20200528,000000,20.6832,20.8098,20.6111,20.6111,20700.193709867,0
+WTRE.US,D,20200529,000000,20.701,20.7544,20.4934,20.7287,19270.745282927,0
+WTRE.US,D,20200601,000000,21.1389,21.3702,21.1389,21.3702,18355.210373952,0
+WTRE.US,D,20200602,000000,21.8397,22.0147,21.8397,21.9386,53078.768623265,0
+WTRE.US,D,20200603,000000,22.2638,22.4932,22.2638,22.4536,13361.751467105,0
+WTRE.US,D,20200604,000000,22.245,22.4269,22.2006,22.2905,23755.348875725,0
+WTRE.US,D,20200605,000000,23.0131,23.1891,23.0131,23.0398,30563.691347986,0
+WTRE.US,D,20200608,000000,23.1752,23.3185,23.0952,23.3185,23726.011293006,0
+WTRE.US,D,20200609,000000,23.105,23.1851,22.9865,23.1486,10468.45882659,0
+WTRE.US,D,20200610,000000,22.9765,22.9845,22.769,22.9765,25118.029010961,0
+WTRE.US,D,20200611,000000,22.0919,22.1818,21.5679,21.649,31757.427472394,0
+WTRE.US,D,20200612,000000,22.1907,22.1907,21.821,22.1383,8269.1517634858,0
+WTRE.US,D,20200615,000000,21.649,22.1482,21.649,22.0829,6961.1002305537,0
+WTRE.US,D,20200616,000000,22.5614,22.5614,22.164,22.2104,12872.117327941,0
+WTRE.US,D,20200617,000000,22.4615,22.4615,22.3182,22.3547,9165.4654975755,0
+WTRE.US,D,20200618,000000,22.2638,22.3637,22.2638,22.3182,18208.52246036,0
+WTRE.US,D,20200619,000000,22.508,22.508,22.1294,22.1729,17765.423797232,0
+WTRE.US,D,20200622,000000,21.994,22.249,21.994,22.2194,6897.3668611997,0
+WTRE.US,D,20200623,000000,22.3805,22.3805,22.1383,22.1383,6069.8447003811,0
+WTRE.US,D,20200624,000000,21.9298,21.9298,21.5413,21.7034,6845.7731812465,0
+WTRE.US,D,20200625,000000,21.5413,21.7409,21.4957,21.7122,9430.5153828254,0
+WTRE.US,D,20200626,000000,21.6944,21.6944,21.4957,21.5679,6465.3962466893,0
+WTRE.US,D,20200629,000000,21.4612,21.5353,21.4414,21.5245,3887.7355305941,0
+WTRE.US,D,20200630,000000,21.4513,21.5413,21.388,21.5383,10233.758164843,0
+WTRE.US,D,20200701,000000,21.6391,21.7676,21.6312,21.7508,35066.504474885,0
+WTRE.US,D,20200702,000000,22.3893,22.5248,22.3182,22.3637,32177.258397503,0
+WTRE.US,D,20200706,000000,22.9765,23.0131,22.9321,22.9765,13616.684944522,0
+WTRE.US,D,20200707,000000,22.4269,22.5386,22.3715,22.3983,18273.267470497,0
+WTRE.US,D,20200708,000000,22.3449,22.4349,22.2362,22.4349,17605.584553455,0
+WTRE.US,D,20200709,000000,22.2816,22.2816,21.903,22.0197,22283.411535882,0
+WTRE.US,D,20200710,000000,22.0385,22.0741,21.9653,22.0721,31066.476817334,0
+WTRE.US,D,20200713,000000,22.1383,22.245,21.9159,21.9159,32203.561057872,0
+WTRE.US,D,20200714,000000,21.8942,22.1116,21.8942,22.1116,32509.076574457,0
+WTRE.US,D,20200715,000000,22.164,22.164,22.0197,22.1116,21866.615533122,0
+WTRE.US,D,20200716,000000,21.8487,21.9476,21.8397,21.8842,22007.233602015,0
+WTRE.US,D,20200717,000000,21.8031,21.8487,21.7409,21.8309,7045.0664155757,0
+WTRE.US,D,20200720,000000,21.911,22.0108,21.8605,21.9386,28812.541151925,0
+WTRE.US,D,20200721,000000,21.994,22.0621,21.903,21.903,15936.377260851,0
+WTRE.US,D,20200722,000000,21.8665,21.9752,21.8566,21.9752,24435.171482167,0
+WTRE.US,D,20200723,000000,21.8566,21.8576,21.6578,21.6856,20323.863338443,0
+WTRE.US,D,20200724,000000,21.5867,21.6944,21.5867,21.649,17344.581231338,0
+WTRE.US,D,20200727,000000,21.6045,21.6578,21.5818,21.6084,24308.716384243,0
+WTRE.US,D,20200728,000000,21.5897,21.6766,21.5413,21.5501,19462.957031772,0
+WTRE.US,D,20200729,000000,21.8111,21.9653,21.8111,21.9653,14340.00810465,0
+WTRE.US,D,20200730,000000,21.6312,21.7943,21.5017,21.7943,12597.962675641,0
+WTRE.US,D,20200731,000000,21.7676,21.7676,21.4869,21.6045,13207.982068029,0
+WTRE.US,D,20200803,000000,21.5867,21.7034,21.5818,21.6944,8594.9000957396,0
+WTRE.US,D,20200804,000000,21.8665,21.9386,21.8131,21.9386,7190.7426883848,0
+WTRE.US,D,20200805,000000,22.0741,22.1729,22.0612,22.0612,6908.4949098171,0
+WTRE.US,D,20200806,000000,21.9476,22.0651,21.9208,22.0108,16518.070711303,0
+WTRE.US,D,20200807,000000,21.8665,21.9188,21.8487,21.9159,5250.4156658296,0
+WTRE.US,D,20200810,000000,22.0058,22.0651,21.9841,22.0651,4460.3242139967,0
+WTRE.US,D,20200811,000000,22.4536,22.4902,22.1818,22.2006,18476.60726796,0
+WTRE.US,D,20200812,000000,22.5436,22.6187,22.508,22.5782,4689.9666718278,0
+WTRE.US,D,20200813,000000,22.5524,22.5999,22.4398,22.4675,4726.3857400301,0
+WTRE.US,D,20200814,000000,22.4081,22.4813,22.4081,22.423,8375.3740457425,0
+WTRE.US,D,20200817,000000,22.5327,22.6068,22.5327,22.5712,5122.9489271216,0
+WTRE.US,D,20200818,000000,22.4902,22.4902,22.3815,22.4259,5887.7493593697,0
+WTRE.US,D,20200819,000000,22.42,22.42,22.2154,22.2154,6015.2160980777,0
+WTRE.US,D,20200820,000000,22.2194,22.4813,22.2194,22.4576,4690.9783126112,0
+WTRE.US,D,20200821,000000,22.4714,22.5258,22.4447,22.4902,18028.450400915,0
+WTRE.US,D,20200824,000000,22.6968,22.6968,22.597,22.6483,6250.9284006091,0
+WTRE.US,D,20200825,000000,22.7155,22.7255,22.5812,22.6661,9254.4898865144,0
+WTRE.US,D,20200826,000000,22.7512,22.7976,22.7512,22.7828,14991.504769158,0
+WTRE.US,D,20200827,000000,22.597,22.597,22.3805,22.4615,11367.80748303,0
+WTRE.US,D,20200828,000000,22.769,22.851,22.761,22.851,5077.4250918688,0
+WTRE.US,D,20200831,000000,22.6523,22.6593,22.6157,22.6513,5939.3430393229,0
+WTRE.US,D,20200901,000000,22.5346,22.5524,22.4536,22.5168,13019.816882317,0
+WTRE.US,D,20200902,000000,22.598,22.7343,22.597,22.7155,21317.294587739,0
+WTRE.US,D,20200903,000000,22.6968,22.6968,22.3805,22.4081,31962.790551423,0
+WTRE.US,D,20200904,000000,22.3715,22.3983,22.0829,22.3389,10953.034761838,0
+WTRE.US,D,20200908,000000,22.1383,22.3212,22.1383,22.2016,5638.885726654,0
+WTRE.US,D,20200909,000000,22.5178,22.5346,22.4349,22.5159,9400.1661593235,0
+WTRE.US,D,20200910,000000,22.3547,22.3983,22.164,22.164,20946.022420231,0
+WTRE.US,D,20200911,000000,22.2816,22.3261,22.1818,22.2905,11228.201054922,0
+WTRE.US,D,20200914,000000,22.4349,22.4714,22.4181,22.4349,10021.313600329,0
+WTRE.US,D,20200915,000000,22.7155,22.762,22.6889,22.6968,17185.753628345,0
+WTRE.US,D,20200916,000000,22.769,22.8876,22.7482,22.7482,3815.9090349729,0
+WTRE.US,D,20200917,000000,22.6523,22.7403,22.6068,22.7403,2759.7560571066,0
+WTRE.US,D,20200918,000000,22.59,22.59,22.4269,22.4299,10926.732101469,0
+WTRE.US,D,20200921,000000,22.0483,22.0483,21.8566,22.0286,6916.5880360843,0
+WTRE.US,D,20200922,000000,21.9752,21.9841,21.7479,21.8309,11788.650048924,0
+WTRE.US,D,20200923,000000,21.821,21.821,21.4957,21.4957,7267.627387923,0
+WTRE.US,D,20200924,000000,21.5679,21.731,21.5145,21.6391,5890.7842817199,0
+WTRE.US,D,20200925,000000,21.2971,21.5185,21.2971,21.5185,12121.479866661,0
+WTRE.US,D,20200928,000000,21.8309,21.8566,21.8111,21.8111,10614.1350994,0
+WTRE.US,D,20200929,000000,21.6766,21.731,21.6223,21.7103,6253.9633229593,0
+WTRE.US,D,20200930,000000,21.8566,21.989,21.8566,21.9485,3991.934531284,0
+WTRE.US,D,20201001,000000,22.1383,22.1867,22.0741,22.1867,21388.109442577,0
+WTRE.US,D,20201002,000000,22.0839,22.2224,22.0839,22.1235,12910.559677711,0
+WTRE.US,D,20201005,000000,22.2638,22.3547,22.2638,22.3547,20285.420988674,0
+WTRE.US,D,20201006,000000,22.4329,22.4447,22.2994,22.3093,151678.33757704,0
+WTRE.US,D,20201007,000000,22.4902,22.4902,22.3805,22.4536,6186.1833904717,0
+WTRE.US,D,20201008,000000,22.4852,22.5248,22.4349,22.5168,14496.812426077,0
+WTRE.US,D,20201009,000000,22.508,22.5614,22.4902,22.5178,4498.7665637658,0
+WTRE.US,D,20201012,000000,22.5614,22.6869,22.5346,22.6256,14884.270846118,0
+WTRE.US,D,20201013,000000,22.5812,22.5812,22.4981,22.5436,4144.6922895769,0
+WTRE.US,D,20201014,000000,22.4447,22.4536,22.337,22.3547,13983.910548895,0
+WTRE.US,D,20201015,000000,22.1946,22.334,22.1936,22.3083,6078.9494674317,0
+WTRE.US,D,20201016,000000,22.1907,22.1907,22.0899,22.0899,9747.1589480286,0
+WTRE.US,D,20201019,000000,22.1818,22.245,22.0919,22.0939,6443.1401494545,0
+WTRE.US,D,20201020,000000,22.2006,22.254,22.2006,22.2114,4164.9251052448,0
+WTRE.US,D,20201021,000000,22.1818,22.2006,22.1116,22.1145,3890.7704529443,0
+WTRE.US,D,20201022,000000,22.1116,22.1729,22.0741,22.1432,9056.2082929686,0
+WTRE.US,D,20201023,000000,22.1858,22.254,22.1729,22.243,3961.5853077821,0
+WTRE.US,D,20201026,000000,21.9208,21.9554,21.8309,21.8566,2812.3613778432,0
+WTRE.US,D,20201027,000000,21.6944,21.6944,21.6134,21.641,12255.016450069,0
+WTRE.US,D,20201028,000000,21.1537,21.2071,21.0262,21.0698,7320.2327086596,0
+WTRE.US,D,20201029,000000,21.2783,21.3604,21.2437,21.3544,12834.686618956,0
+WTRE.US,D,20201030,000000,21.2526,21.2704,21.1617,21.2387,9540.7842282157,0
+WTRE.US,D,20201102,000000,21.4691,21.4789,21.3326,21.4661,5250.4156658296,0
+WTRE.US,D,20201103,000000,21.821,21.9476,21.8111,21.9476,7618.6667397617,0
+WTRE.US,D,20201104,000000,22.1284,22.4556,22.1284,22.333,8084.0215001242,0
+WTRE.US,D,20201105,000000,22.8046,22.9597,22.8046,22.938,21845.371076671,0
+WTRE.US,D,20201106,000000,22.9231,22.9865,22.9044,22.9222,8569.6090761547,0
+WTRE.US,D,20201109,000000,23.5281,23.6181,23.1386,23.1386,83631.331922634,0
+WTRE.US,D,20201110,000000,23.4016,23.5419,23.4016,23.5004,9528.6445388149,0
+WTRE.US,D,20201111,000000,23.9176,24.0154,23.9176,23.9581,21522.657666767,0
+WTRE.US,D,20201112,000000,23.6003,23.6279,23.3917,23.446,17545.897747235,0
+WTRE.US,D,20201113,000000,23.4016,23.5735,23.4016,23.5103,9258.536449648,0
+WTRE.US,D,20201116,000000,23.538,23.6181,23.4965,23.6181,9336.4327899695,0
+WTRE.US,D,20201117,000000,23.6101,23.7594,23.5913,23.6823,7148.2537754821,0
+WTRE.US,D,20201118,000000,23.799,23.8267,23.6181,23.6181,19917.183743517,0
+WTRE.US,D,20201119,000000,23.6536,23.7406,23.6408,23.708,14444.20710534,0
+WTRE.US,D,20201120,000000,23.6279,23.708,23.6279,23.6279,4688.9550310444,0
+WTRE.US,D,20201123,000000,23.5913,23.5913,23.3917,23.4085,37409.464529232,0
+WTRE.US,D,20201124,000000,23.5953,23.6675,23.5717,23.6101,41904.184529865,0
+WTRE.US,D,20201125,000000,23.6724,23.8405,23.6724,23.799,20447.283514018,0
+WTRE.US,D,20201127,000000,23.8711,23.9927,23.8711,23.971,9087.5691572539,0
+WTRE.US,D,20201130,000000,23.8553,23.8553,23.5825,23.5825,12072.921109058,0
+WTRE.US,D,20201201,000000,23.7634,23.8355,23.7357,23.8267,8299.5009869878,0
+WTRE.US,D,20201202,000000,23.6536,23.6724,23.6003,23.6181,11029.919461376,0
+WTRE.US,D,20201203,000000,23.6279,23.7535,23.6279,23.6724,2415.7981907517,0
+WTRE.US,D,20201204,000000,23.6279,23.6823,23.6279,23.6576,8819.4843496537,0
+WTRE.US,D,20201207,000000,23.5004,23.5567,23.4836,23.4836,14716.338476074,0
+WTRE.US,D,20201208,000000,23.3749,23.4392,23.3383,23.4282,35139.342611289,0
+WTRE.US,D,20201209,000000,23.455,23.455,23.1683,23.2583,20551.482514706,0
+WTRE.US,D,20201210,000000,23.4748,23.5321,23.455,23.5321,9019.7892247663,0
+WTRE.US,D,20201211,000000,23.3917,23.4638,23.3828,23.4134,11333.411696395,0
+WTRE.US,D,20201214,000000,23.6635,23.6962,23.5913,23.5913,7686.4466722493,0
+WTRE.US,D,20201215,000000,23.5913,23.6764,23.5281,23.6764,6420.8840522198,0
+WTRE.US,D,20201216,000000,23.7723,23.8583,23.7594,23.8583,14009.201568479,0
+WTRE.US,D,20201217,000000,23.8889,23.9186,23.8889,23.9107,4731.4439439471,0
+WTRE.US,D,20201218,000000,23.7812,23.7812,23.5637,23.625,13996.050238295,0
+WTRE.US,D,20201221,000000,23.116,23.3294,23.0507,23.3007,19191.837301821,0
+WTRE.US,D,20201222,000000,23.2651,23.3027,23.19,23.2711,18008.217585247,0
+WTRE.US,D,20201223,000000,23.4698,23.4965,23.4124,23.4797,11005.640082575,0
+WTRE.US,D,20201224,000000,23.5617,23.5717,23.5251,23.5617,5987.901796926,0
+WTRE.US,D,20201228,000000,23.5815,23.6467,23.5449,23.6467,46240.076927503,0
+WTRE.US,D,20201229,000000,23.8889,23.9166,23.6932,23.7861,25034.062825939,0
+WTRE.US,D,20201230,000000,23.972,24.0086,23.8978,23.9047,10271.188873828,0
+WTRE.US,D,20201231,000000,23.9166,23.9166,23.8049,23.8573,8730.4599607148,0
+WTRE.US,D,20210104,000000,23.9255,23.9255,23.5725,23.6279,12392.599596611,0
+WTRE.US,D,20210105,000000,23.8889,23.971,23.8227,23.9314,8606.028144357,0
+WTRE.US,D,20210106,000000,23.8691,24.0312,23.8691,23.972,20291.490833374,0
+WTRE.US,D,20210107,000000,23.7396,23.8049,23.6932,23.7496,16389.592331812,0
+WTRE.US,D,20210108,000000,23.8325,23.8593,23.7298,23.8445,31104.919167103,0
+WTRE.US,D,20210111,000000,23.711,23.7673,23.6843,23.6843,8572.6439985049,0
+WTRE.US,D,20210112,000000,23.7198,23.7396,23.6279,23.7396,8080.986577774,0
+WTRE.US,D,20210113,000000,23.6932,23.8227,23.6932,23.7871,22148.86331169,0
+WTRE.US,D,20210114,000000,23.8978,23.9443,23.8523,23.8889,5698.5725328745,0
+WTRE.US,D,20210115,000000,23.6853,23.7525,23.5577,23.7496,10563.55306023,0
+WTRE.US,D,20210119,000000,24.2695,24.2695,24.1755,24.2309,19157.441515186,0
+WTRE.US,D,20210120,000000,24.2507,24.3386,24.2141,24.3357,10533.203836728,0
+WTRE.US,D,20210121,000000,24.1271,24.1815,24.0461,24.1815,6533.1761791769,0
+WTRE.US,D,20210122,000000,23.9077,24.0264,23.9077,23.9808,10163.954950788,0
+WTRE.US,D,20210125,000000,23.7021,23.9225,23.5993,23.9225,7876.6351395279,0
+WTRE.US,D,20210126,000000,23.9591,24.0016,23.9295,23.9996,10218.583553091,0
+WTRE.US,D,20210127,000000,23.6181,23.8059,23.5993,23.6299,19588.400488913,0
+WTRE.US,D,20210128,000000,23.5439,23.7446,23.5439,23.708,6585.7814999135,0
+WTRE.US,D,20210129,000000,23.4965,23.5399,23.3581,23.4392,9230.2105077129,0
+WTRE.US,D,20210201,000000,23.5153,23.5153,23.4412,23.4965,5274.6950446312,0
+WTRE.US,D,20210202,000000,23.6279,23.6546,23.5904,23.6448,11841.25536966,0
+WTRE.US,D,20210203,000000,23.711,23.7574,23.6695,23.7338,5447.685618592,0
+WTRE.US,D,20210204,000000,23.5529,23.5805,23.5232,23.5529,6119.4150987675,0
+WTRE.US,D,20210205,000000,23.7198,23.7871,23.6843,23.7703,9681.4022971078,0
+WTRE.US,D,20210208,000000,23.8375,23.8691,23.7999,23.8227,11360.725997547,0
+WTRE.US,D,20210209,000000,23.8049,23.8889,23.8049,23.8721,8021.2997715536,0
+WTRE.US,D,20210210,000000,23.9255,23.9255,23.7683,23.8325,10193.292533507,0
+WTRE.US,D,20210211,000000,23.9542,24.0174,23.9166,23.9443,6246.8818374755,0
+WTRE.US,D,20210212,000000,23.9255,24.0036,23.9255,23.9808,2188.1790144874,0
+WTRE.US,D,20210216,000000,24.139,24.139,23.9749,24.0441,35006.817668664,0
+WTRE.US,D,20210217,000000,23.9166,23.9858,23.8741,23.9858,11082.524782112,0
+WTRE.US,D,20210218,000000,23.8049,23.9166,23.7496,23.8889,11388.040298698,0
+WTRE.US,D,20210219,000000,23.9996,24.0827,23.9542,24.0096,6123.4616619011,0
+WTRE.US,D,20210222,000000,23.9996,24.0916,23.9542,23.9542,8889.2875637081,0
+WTRE.US,D,20210223,000000,24.1855,24.4287,24.1755,24.394,15869.608969146,0
+WTRE.US,D,20210224,000000,24.1014,24.2972,24.056,24.2972,24957.1781264,0
+WTRE.US,D,20210225,000000,24.6224,24.7439,24.3258,24.3812,18782.122784546,0
+WTRE.US,D,20210226,000000,24.306,24.306,24.139,24.1627,8238.8025399839,0
+WTRE.US,D,20210301,000000,24.2882,24.3762,24.2784,24.306,5856.3884950844,0
+WTRE.US,D,20210302,000000,24.2428,24.3308,24.224,24.2606,7765.3546533542,0
+WTRE.US,D,20210303,000000,24.1855,24.1855,24.056,24.056,35302.216777417,0
+WTRE.US,D,20210304,000000,24.2695,24.3752,24.056,24.1667,9245.3851194638,0
+WTRE.US,D,20210305,000000,24.056,24.056,23.795,24.0134,9550.9006360497,0
+WTRE.US,D,20210308,000000,23.9542,24.0164,23.8978,23.9067,3985.8646865836,0
+WTRE.US,D,20210309,000000,24.1953,24.228,24.1301,24.1736,10247.92113581,0
+WTRE.US,D,20210310,000000,24.1489,24.2151,24.1489,24.1865,15044.110089894,0
+WTRE.US,D,20210311,000000,24.2309,24.3308,24.1855,24.3199,8475.5264832988,0
+WTRE.US,D,20210312,000000,24.1667,24.2982,24.139,24.2982,3698.5587040989,0
+WTRE.US,D,20210315,000000,24.3812,24.4979,24.3446,24.4979,7215.0220671863,0
+WTRE.US,D,20210316,000000,24.6975,24.7617,24.6876,24.6876,7683.4117498991,0
+WTRE.US,D,20210317,000000,24.6412,24.8369,24.5581,24.8131,2977.2588255369,0
+WTRE.US,D,20210318,000000,24.6036,24.6372,24.5117,24.5117,5773.4339508458,0
+WTRE.US,D,20210319,000000,24.5858,24.7113,24.5858,24.6777,8497.7825805335,0
+WTRE.US,D,20210322,000000,24.7064,24.7904,24.6698,24.7341,2967.142417703,0
+WTRE.US,D,20210323,000000,24.7529,24.7756,24.484,24.5215,380477.08699477,0
+WTRE.US,D,20210324,000000,24.4287,24.5027,24.2794,24.2794,12760.836841768,0
+WTRE.US,D,20210325,000000,24.2606,24.3386,24.2458,24.3386,1607.4972048176,0
+WTRE.US,D,20210326,000000,24.5117,24.7084,24.5117,24.7084,6214.5093324068,0
+WTRE.US,D,20210329,000000,24.8102,24.8656,24.7549,24.8566,34727.604812447,0
+WTRE.US,D,20210330,000000,24.8754,24.9684,24.829,24.9684,3274.6812158556,0
+WTRE.US,D,20210331,000000,24.6985,24.7914,24.656,24.7261,23100.817288867,0
+WTRE.US,D,20210401,000000,24.7449,24.8379,24.7449,24.828,3036.9456317573,0
+WTRE.US,D,20210405,000000,24.8754,25.0326,24.8754,24.9772,9500.3185968798,0
+WTRE.US,D,20210406,000000,24.913,24.9772,24.908,24.9506,4457.2892916465,0
+WTRE.US,D,20210407,000000,24.9594,25.0425,24.9594,25.0177,10400.678894103,0
+WTRE.US,D,20210408,000000,25.1087,25.1453,25.0989,25.1364,15330.404431596,0
+WTRE.US,D,20210409,000000,25.0336,25.0336,24.9861,25.0119,7704.6562063504,0
+WTRE.US,D,20210412,000000,24.9684,24.9684,24.9209,24.9338,1633.7998651859,0
+WTRE.US,D,20210413,000000,25.0237,25.1908,25.0237,25.1562,10262.084106777,0
+WTRE.US,D,20210414,000000,25.2659,25.3321,25.2362,25.2362,7075.4156390776,0
+WTRE.US,D,20210415,000000,25.3934,25.4715,25.3934,25.4715,8942.9045252281,0
+WTRE.US,D,20210416,000000,25.5466,25.5961,25.5417,25.5961,6119.4150987675,0
+WTRE.US,D,20210419,000000,25.4616,25.508,25.4438,25.508,2952.9794467354,0
+WTRE.US,D,20210420,000000,25.3963,25.4438,25.3785,25.4151,11438.622337868,0
+WTRE.US,D,20210421,000000,25.2649,25.3499,25.253,25.3341,10382.469360002,0
+WTRE.US,D,20210422,000000,25.4122,25.4339,25.2758,25.3035,4973.2260911789,0
+WTRE.US,D,20210423,000000,25.3785,25.4379,25.3401,25.424,5102.7161114537,0
+WTRE.US,D,20210426,000000,25.3321,25.3785,25.2797,25.3271,6641.4217430003,0
+WTRE.US,D,20210427,000000,25.2006,25.2293,25.174,25.2244,5993.9716416263,0
+WTRE.US,D,20210428,000000,25.2847,25.3271,25.2382,25.3005,2441.0892103366,0
+WTRE.US,D,20210429,000000,25.3687,25.3687,25.258,25.3429,3337.4029444262,0
+WTRE.US,D,20210430,000000,25.174,25.174,25.0336,25.0613,2100.1662663319,0
+WTRE.US,D,20210503,000000,25.1453,25.26,25.1453,25.2184,6713.2482386215,0
+WTRE.US,D,20210504,000000,25.164,25.164,24.9496,25.0237,10076.953843416,0
+WTRE.US,D,20210505,000000,25.1828,25.1828,25.1137,25.1137,2551.3580557269,0
+WTRE.US,D,20210506,000000,25.1453,25.2847,25.1453,25.2847,7248.4062130384,0
+WTRE.US,D,20210507,000000,25.4063,25.5931,25.4063,25.5466,3856.3746663088,0
+WTRE.US,D,20210510,000000,25.5634,25.6207,25.429,25.429,10040.534775214,0
+WTRE.US,D,20210511,000000,25.0711,25.1374,25.0425,25.1245,9795.7177056317,0
+WTRE.US,D,20210512,000000,24.828,24.9209,24.5966,24.5966,19192.848942605,0
+WTRE.US,D,20210513,000000,24.6985,24.8102,24.6708,24.7707,5207.926752927,0
+WTRE.US,D,20210514,000000,24.8656,24.9496,24.8656,24.912,1988.8857801582,0
+WTRE.US,D,20210517,000000,24.8468,24.919,24.8379,24.919,9198.8496434276,0
+WTRE.US,D,20210518,000000,25.2106,25.2936,25.2006,25.2026,6041.518758446,0
+WTRE.US,D,20210519,000000,24.9861,25.164,24.9861,25.164,5900.9006895538,0
+WTRE.US,D,20210520,000000,25.2006,25.3499,25.2006,25.3133,5662.1534646722,0
+WTRE.US,D,20210521,000000,25.2293,25.2382,25.174,25.2382,8901.4272531089,0
+WTRE.US,D,20210524,000000,25.3549,25.4063,25.3549,25.3914,4059.7144637716,0
+WTRE.US,D,20210525,000000,25.4982,25.5268,25.4339,25.4527,4439.0797575454,0
+WTRE.US,D,20210526,000000,25.5368,25.6109,25.5368,25.5664,1860.4074006668,0
+WTRE.US,D,20210527,000000,25.6663,25.6949,25.6395,25.6761,7410.2687383819,0
+WTRE.US,D,20210528,000000,25.6385,25.7611,25.6385,25.686,4934.7837414098,0
+WTRE.US,D,20210601,000000,25.8066,25.8254,25.77,25.7928,2555.4046188604,0
+WTRE.US,D,20210602,000000,25.9559,26.0043,25.9559,26.0043,2927.6884271505,0
+WTRE.US,D,20210603,000000,25.8154,25.8154,25.7226,25.7414,4575.6512633039,0
+WTRE.US,D,20210604,000000,25.8164,25.9281,25.8164,25.8886,7797.7271584229,0
+WTRE.US,D,20210607,000000,25.9281,26.029,25.9281,26.0092,4565.53485547,0
+WTRE.US,D,20210608,000000,26.1338,26.2159,26.1239,26.1773,4563.5115739032,0
+WTRE.US,D,20210609,000000,26.3186,26.3186,26.2168,26.2435,6751.6905883906,0
+WTRE.US,D,20210610,000000,26.3384,26.458,26.3384,26.4491,3095.6207971944,0
+WTRE.US,D,20210611,000000,26.2533,26.2533,26.1516,26.2099,3054.1435250751,0
+WTRE.US,D,20210614,000000,26.2079,26.2761,26.2079,26.2761,6361.1972459994,0
+WTRE.US,D,20210615,000000,26.0854,26.0854,26.0033,26.0389,9215.0358959619,0
+WTRE.US,D,20210616,000000,26.0033,26.0686,25.8491,25.855,3240.2854292201,0
+WTRE.US,D,20210617,000000,25.6761,25.6761,25.5931,25.5931,2592.8353278461,0
+WTRE.US,D,20210618,000000,25.3785,25.3963,25.3035,25.3035,21753.311765383,0
+WTRE.US,D,20210621,000000,25.4339,25.597,25.4063,25.597,4598.9190013221,0
+WTRE.US,D,20210622,000000,25.5832,25.6701,25.5555,25.6701,5876.6213107523,0
+WTRE.US,D,20210623,000000,25.6761,25.7226,25.5773,25.5773,5564.0243086827,0
+WTRE.US,D,20210624,000000,25.7364,25.7562,25.6603,25.7562,8595.911736523,0
+WTRE.US,D,20210625,000000,25.7265,25.765,25.6989,25.6989,3072.3530591762,0
+WTRE.US,D,20210628,000000,25.6593,25.6593,25.5456,25.602,6975.2632015213,0
+WTRE.US,D,20210629,000000,25.4962,25.5258,25.4399,25.4596,9777.5081715305,0
+WTRE.US,D,20210630,000000,25.2857,25.3914,25.257,25.3914,12927.757571029,0
+WTRE.US,D,20210701,000000,25.2194,25.2669,25.1908,25.2451,5572.1174349498,0
+WTRE.US,D,20210702,000000,25.3429,25.4784,25.3429,25.4744,4602.9655644557,0
+WTRE.US,D,20210706,000000,25.5258,25.5545,25.4201,25.5545,14650.581825154,0
+WTRE.US,D,20210707,000000,25.5258,25.5258,25.4122,25.4873,5566.0475902495,0
+WTRE.US,D,20210708,000000,25.2481,25.3607,25.2481,25.3429,6544.3042277942,0
+WTRE.US,D,20210709,000000,25.4873,25.6593,25.4873,25.6395,3028.8525054902,0
+WTRE.US,D,20210712,000000,25.7938,25.8699,25.7938,25.8372,12121.479866661,0
+WTRE.US,D,20210713,000000,25.765,25.774,25.6505,25.6553,7188.719406818,0
+WTRE.US,D,20210714,000000,25.5733,25.6682,25.5733,25.5931,7538.7471178733,0
+WTRE.US,D,20210715,000000,25.602,25.6505,25.5456,25.6069,4685.9201086942,0
+WTRE.US,D,20210716,000000,25.6405,25.6889,25.4992,25.4992,9694.553627292,0
+WTRE.US,D,20210719,000000,25.2669,25.2669,25.1077,25.1433,9577.203296418,0
+WTRE.US,D,20210720,000000,25.0465,25.2046,25.0465,25.2046,2535.1718031925,0
+WTRE.US,D,20210721,000000,25.2382,25.4122,25.2382,25.4122,6829.5869287121,0
+WTRE.US,D,20210722,000000,25.5733,25.5733,25.4468,25.511,8489.6894542664,0
+WTRE.US,D,20210723,000000,25.506,25.506,25.4201,25.4686,6458.3147612055,0
+WTRE.US,D,20210726,000000,25.2096,25.3054,25.1996,25.2501,4452.2310877295,0
+WTRE.US,D,20210727,000000,25.172,25.2422,25.0909,25.2194,64437.471339246,0
+WTRE.US,D,20210728,000000,25.2669,25.4201,25.258,25.4132,15888.830144031,0
+WTRE.US,D,20210729,000000,25.3054,25.3429,25.2481,25.253,6065.7981372475,0
+WTRE.US,D,20210730,000000,25.1235,25.1996,25.1166,25.1235,2949.9445243852,0
+WTRE.US,D,20210802,000000,25.3914,25.4686,25.3489,25.3489,7228.1733973705,0
+WTRE.US,D,20210803,000000,25.3825,25.3825,25.2955,25.3825,7738.0403522025,0
+WTRE.US,D,20210804,000000,25.4686,25.5358,25.3539,25.3914,8631.3191639419,0
+WTRE.US,D,20210805,000000,25.4686,25.516,25.4488,25.4784,3404.1712361304,0
+WTRE.US,D,20210806,000000,25.3627,25.3825,25.2857,25.2857,2119.3874412164,0
+WTRE.US,D,20210809,000000,25.4399,25.4784,25.3914,25.4063,4851.8291971713,0
+WTRE.US,D,20210810,000000,25.3529,25.3529,25.2777,25.3223,1899.8613912193,0
+WTRE.US,D,20210811,000000,25.7087,25.7364,25.6692,25.7334,8014.2182860698,0
+WTRE.US,D,20210812,000000,25.6395,25.6505,25.5832,25.6346,4068.8192308221,0
+WTRE.US,D,20210813,000000,25.7166,25.776,25.7166,25.776,3963.6085893489,0
+WTRE.US,D,20210816,000000,25.7364,25.8274,25.7166,25.8274,4099.168454324,0
+WTRE.US,D,20210817,000000,25.4784,25.5238,25.4438,25.4686,2006.083673476,0
+WTRE.US,D,20210818,000000,25.6336,25.6979,25.5931,25.5931,7997.0203927521,0
+WTRE.US,D,20210819,000000,25.2768,25.4112,25.2768,25.3617,4897.3530324241,0
+WTRE.US,D,20210820,000000,25.3627,25.4537,25.3429,25.4537,3815.9090349729,0
+WTRE.US,D,20210823,000000,25.3825,25.4656,25.3539,25.4369,6439.0935863209,0
+WTRE.US,D,20210824,000000,25.3627,25.4132,25.3627,25.4132,3165.4240112487,0
+WTRE.US,D,20210825,000000,25.3627,25.3627,25.3153,25.3252,7938.3452273151,0
+WTRE.US,D,20210826,000000,25.3054,25.3054,25.2096,25.2116,10137.65229042,0
+WTRE.US,D,20210827,000000,25.4507,25.5832,25.4507,25.5456,4445.1496022458,0
+WTRE.US,D,20210830,000000,25.5456,25.5832,25.5258,25.5258,3231.1806621695,0
+WTRE.US,D,20210831,000000,25.506,25.506,25.4488,25.4715,2941.851398118,0
+WTRE.US,D,20210901,000000,25.6405,25.7562,25.6405,25.7038,3029.8641462736,0
+WTRE.US,D,20210902,000000,25.7463,25.765,25.6998,25.7226,2557.4279004272,0
+WTRE.US,D,20210903,000000,25.7087,25.8323,25.7087,25.8224,7312.1395823924,0
+WTRE.US,D,20210907,000000,25.5258,25.5358,25.4784,25.4784,9880.695531437,0
+WTRE.US,D,20210908,000000,25.3529,25.3529,25.258,25.261,84097.69832378,0
+WTRE.US,D,20210909,000000,25.2955,25.4201,25.2955,25.3381,57582.593390949,0
+WTRE.US,D,20210910,000000,25.4962,25.4962,25.258,25.258,2082.9683730141,0
+WTRE.US,D,20210913,000000,25.4201,25.4547,25.2481,25.4171,7501.3164088876,0
+WTRE.US,D,20210914,000000,25.3529,25.3529,25.1423,25.1423,2632.2893183986,0
+WTRE.US,D,20210915,000000,25.0563,25.1047,24.9832,25.0663,26478.685864629,0
+WTRE.US,D,20210916,000000,24.7587,24.8547,24.741,24.8339,5969.6922628248,0
+WTRE.US,D,20210917,000000,24.7687,24.7687,24.6234,24.6234,6340.9644303315,0
+WTRE.US,D,20210920,000000,23.9739,24.0599,23.8108,23.9838,22775.068956613,0
+WTRE.US,D,20210921,000000,24.3674,24.3762,24.2517,24.3574,38336.127486823,0
+WTRE.US,D,20210922,000000,24.4435,24.6204,24.4435,24.4721,8687.9710478121,0
+WTRE.US,D,20210923,000000,24.8082,24.8646,24.7687,24.8359,64542.681980719,0
+WTRE.US,D,20210924,000000,24.4653,24.5918,24.3584,24.5918,20246.978638904,0
+WTRE.US,D,20210927,000000,24.5928,24.6312,24.5522,24.5522,7601.4688464439,0
+WTRE.US,D,20210928,000000,24.3891,24.4118,24.2804,24.4069,20470.551252035,0
+WTRE.US,D,20210929,000000,24.3871,24.4069,24.2408,24.2902,11056.222121744,0
+WTRE.US,D,20210930,000000,24.4445,24.4445,24.2606,24.3288,12980.362891765,0
+WTRE.US,D,20211001,000000,24.309,24.4069,24.2665,24.3832,6908.4949098171,0
+WTRE.US,D,20211004,000000,24.4465,24.4465,24.2606,24.3002,11304.074113676,0
+WTRE.US,D,20211005,000000,24.1923,24.2804,24.1727,24.2507,4236.751600866,0
+WTRE.US,D,20211006,000000,24.0362,24.2141,23.9295,24.2141,3267.5997303718,0
+WTRE.US,D,20211007,000000,24.4168,24.4653,24.3683,24.4653,7031.9150853915,0
+WTRE.US,D,20211008,000000,24.3772,24.3772,24.2892,24.2892,2575.6374345284,0
+WTRE.US,D,20211011,000000,24.2023,24.2794,24.1825,24.2082,3174.5287782993,0
+WTRE.US,D,20211012,000000,24.3386,24.4365,24.319,24.319,8794.1933300688,0
+WTRE.US,D,20211013,000000,24.6016,24.7391,24.574,24.7371,10653.589089952,0
+WTRE.US,D,20211014,000000,24.8359,24.8844,24.826,24.8636,1861.4190414502,0
+WTRE.US,D,20211015,000000,24.8656,25.0316,24.8656,25.0069,20842.835060325,0
+WTRE.US,D,20211018,000000,24.8072,24.8942,24.8072,24.8359,4470.4406218307,0
+WTRE.US,D,20211019,000000,24.9328,25.0365,24.9328,24.9535,6968.1817160375,0
+WTRE.US,D,20211020,000000,25.0019,25.0148,24.9733,25.0148,1415.2854559722,0
+WTRE.US,D,20211021,000000,25.1779,25.2164,25.1552,25.2164,4012.1673469519,0
+WTRE.US,D,20211022,000000,25.3825,25.4606,25.3727,25.4507,7612.5968950613,0
+WTRE.US,D,20211025,000000,25.2649,25.3133,25.256,25.2936,2748.6280084892,0
+WTRE.US,D,20211026,000000,25.0701,25.0701,24.9822,25.0138,6279.2543425442,0
+WTRE.US,D,20211027,000000,25.1186,25.1364,25.0307,25.0307,2814.38465941,0
+WTRE.US,D,20211028,000000,25.0801,25.1976,25.0801,25.1976,1233.1901149608,0
+WTRE.US,D,20211029,000000,24.7578,24.8072,24.7341,24.7953,10170.024795489,0
+WTRE.US,D,20211101,000000,24.7193,24.8033,24.7093,24.8033,6613.0958010652,0
+WTRE.US,D,20211102,000000,24.6016,24.6016,24.5374,24.5828,5460.8369487762,0
+WTRE.US,D,20211103,000000,24.563,24.8072,24.563,24.8072,6356.1390420824,0
+WTRE.US,D,20211104,000000,24.7973,24.8072,24.7093,24.7093,10045.592979131,0
+WTRE.US,D,20211105,000000,24.7291,24.7578,24.6748,24.7222,4003.0625799013,0
+WTRE.US,D,20211108,000000,24.7775,24.7875,24.7193,24.7637,5815.9228637485,0
+WTRE.US,D,20211109,000000,24.6708,24.6708,24.5828,24.6609,10667.752060919,0
+WTRE.US,D,20211110,000000,24.7973,24.8448,24.6659,24.7093,13761.349576547,0
+WTRE.US,D,20211111,000000,24.8072,24.8854,24.8072,24.8606,8146.7432286948,0
+WTRE.US,D,20211112,000000,24.9328,24.9713,24.904,24.9516,3625.7205676943,0
+WTRE.US,D,20211115,000000,24.7973,24.8448,24.7459,24.7459,2778.9772319911,0
+WTRE.US,D,20211116,000000,24.7775,24.8656,24.7489,24.7667,15021.85399266,0
+WTRE.US,D,20211117,000000,24.6708,24.6708,24.5828,24.657,4851.8291971713,0
+WTRE.US,D,20211118,000000,24.5828,24.6214,24.5532,24.6026,2545.2882110265,0
+WTRE.US,D,20211119,000000,24.7875,24.8171,24.7391,24.7391,952.96561795983,0
+WTRE.US,D,20211122,000000,24.6412,24.6412,24.5117,24.5225,8227.6744913666,0
+WTRE.US,D,20211123,000000,24.563,24.573,24.4701,24.5334,46105.528703311,0
+WTRE.US,D,20211124,000000,24.3871,24.563,24.3871,24.5482,6705.1551123543,0
+WTRE.US,D,20211126,000000,24.0658,24.1232,23.8701,23.9878,7852.3557607263,0
+WTRE.US,D,20211129,000000,24.0066,24.0066,23.8138,23.8761,6299.4871582122,0
+WTRE.US,D,20211130,000000,23.7486,23.8019,23.4896,23.6269,6192.2532351721,0
+WTRE.US,D,20211201,000000,23.792,23.792,23.3532,23.3532,5879.6562331025,0
+WTRE.US,D,20211202,000000,23.5577,23.7822,23.5577,23.705,2745.593086139,0
+WTRE.US,D,20211203,000000,23.8118,23.8118,23.5973,23.6655,11469.983202153,0
+WTRE.US,D,20211206,000000,23.8217,23.9561,23.8217,23.9205,5669.2349501559,0
+WTRE.US,D,20211207,000000,24.1341,24.222,24.1341,24.2131,6074.9029042981,0
+WTRE.US,D,20211208,000000,24.0758,24.1914,24.0758,24.1429,9334.4095084027,0
+WTRE.US,D,20211209,000000,24.1923,24.1923,24.0846,24.1193,14781.083486211,0
+WTRE.US,D,20211210,000000,24.1449,24.1627,24.1143,24.1549,3785.559811471,0
+WTRE.US,D,20211213,000000,23.8899,23.8899,23.7822,23.8158,5738.0265234269,0
+WTRE.US,D,20211214,000000,23.6171,23.6171,23.5291,23.5577,20407.829523465,0
+WTRE.US,D,20211215,000000,23.5587,23.7822,23.4945,23.7634,22960.199219975,0
+WTRE.US,D,20211216,000000,24.0264,24.0264,23.6952,23.7248,10040.534775214,0
+WTRE.US,D,20211217,000000,23.6576,23.8019,23.6576,23.6853,10925.720460686,0
+WTRE.US,D,20211220,000000,23.4114,23.4114,23.3047,23.3946,5988.9134377093,0
+WTRE.US,D,20211221,000000,23.6072,23.6072,23.4896,23.5597,11162.444404001,0
+WTRE.US,D,20211222,000000,23.4708,23.5577,23.4312,23.5548,16734.561838951,0
+WTRE.US,D,20211223,000000,23.6853,23.7436,23.6556,23.7436,12337.970994308,0
+WTRE.US,D,20211227,000000,23.7634,23.9304,23.7338,23.882,10845.800838797,0
+WTRE.US,D,20211228,000000,24.0006,24.0203,23.9808,24.0105,5691.4910473907,0
+WTRE.US,D,20211229,000000,23.9808,24.05,23.9221,24.05,14363.275842668,0
+WTRE.US,D,20211230,000000,24.0302,24.139,24.0302,24.0864,10811.405052162,0
+WTRE.US,D,20211231,000000,24.059,24.1291,24.0302,24.0995,9421.4106157749,0
+WTRE.US,D,20220103,000000,24.05,24.0599,23.9522,24.0599,5030.8896158325,0
+WTRE.US,D,20220104,000000,24.2082,24.2082,24.0995,24.1439,7148.2537754821,0
+WTRE.US,D,20220105,000000,24.1785,24.1983,23.9413,23.9413,8823.5309127873,0
+WTRE.US,D,20220106,000000,23.793,23.8227,23.7238,23.7375,7319.2210678762,0
+WTRE.US,D,20220107,000000,23.882,23.9413,23.8425,23.9287,5570.0941533831,0
+WTRE.US,D,20220110,000000,23.7535,23.8425,23.6863,23.8333,7469.9555446023,0
+WTRE.US,D,20220111,000000,23.793,23.9898,23.793,23.988,3952.4805407315,0
+WTRE.US,D,20220112,000000,24.0302,24.1489,24.0105,24.1193,7116.8929111968,0
+WTRE.US,D,20220113,000000,24.0302,24.0302,23.8215,23.8215,8022.311412337,0
+WTRE.US,D,20220114,000000,23.8029,23.8425,23.714,23.8075,8149.778151045,0
+WTRE.US,D,20220118,000000,23.5558,23.5953,23.5064,23.5755,9959.603512542,0
+WTRE.US,D,20220119,000000,23.8128,23.9314,23.793,23.793,9065.3130600192,0
+WTRE.US,D,20220120,000000,23.9512,24.0402,23.7424,23.7424,5163.4145584575,0
+WTRE.US,D,20220121,000000,23.881,23.9403,23.6853,23.714,11866.546389245,0
+WTRE.US,D,20220124,000000,23.6448,23.6754,23.2691,23.6754,15846.341231128,0
+WTRE.US,D,20220125,000000,23.536,23.6843,23.4076,23.6126,5999.0298455433,0
+WTRE.US,D,20220126,000000,23.793,23.793,23.4668,23.4668,4936.8070229766,0
+WTRE.US,D,20220127,000000,23.526,23.5261,23.2593,23.2695,8351.094666941,0
+WTRE.US,D,20220128,000000,23.1604,23.2739,23.0665,23.2739,5409.243268823,0
+WTRE.US,D,20220131,000000,23.368,23.7188,23.368,23.6942,6117.3918172007,0
+WTRE.US,D,20220201,000000,23.6744,23.6744,23.5755,23.6151,15064.342905562,0
+WTRE.US,D,20220202,000000,23.8919,23.8919,23.7248,23.8623,37846.493347659,0
+WTRE.US,D,20220203,000000,23.7634,23.8128,23.6448,23.6536,22509.00743058,0
+WTRE.US,D,20220204,000000,23.5459,23.6339,23.4965,23.5755,5768.3757469288,0
+WTRE.US,D,20220207,000000,23.5163,23.5855,23.4689,23.5088,8420.8978809954,0
+WTRE.US,D,20220208,000000,23.536,23.536,23.368,23.4671,114686.68069135,0
+WTRE.US,D,20220209,000000,23.714,23.8523,23.714,23.8523,7293.9300482913,0
+WTRE.US,D,20220210,000000,23.7535,24.0797,23.7535,23.8159,18013.275789165,0
+WTRE.US,D,20220211,000000,23.7732,23.8721,23.5163,23.5558,9210.9893328283,0
+WTRE.US,D,20220214,000000,23.3778,23.4174,23.2593,23.2889,13949.514762259,0
+WTRE.US,D,20220215,000000,23.5459,23.6942,23.5459,23.6942,8735.5181646318,0
+WTRE.US,D,20220216,000000,23.7238,23.9193,23.709,23.8864,2839.675678995,0
+WTRE.US,D,20220217,000000,23.6942,23.6942,23.536,23.536,3219.0409727688,0
+WTRE.US,D,20220218,000000,23.7241,23.7241,23.5953,23.6033,5284.8114524651,0
+WTRE.US,D,20220222,000000,23.4767,23.4767,23.3535,23.3919,1715.7427686411,0
+WTRE.US,D,20220223,000000,23.5261,23.5261,23.2197,23.2395,5634.8391635204,0
+WTRE.US,D,20220224,000000,22.6068,23.0072,22.5376,23.0072,16056.762514075,0
+WTRE.US,D,20220225,000000,23.0423,23.3878,23.0423,23.3878,13086.585174022,0
+WTRE.US,D,20220228,000000,23.0616,23.1703,22.9231,23.0684,5579.1989204336,0
+WTRE.US,D,20220301,000000,23.0023,23.0023,22.6857,22.7487,6216.5326139736,0
+WTRE.US,D,20220302,000000,22.844,22.9017,22.844,22.8573,2302.4944230112,0
+WTRE.US,D,20220303,000000,22.6958,22.7353,22.6661,22.6761,6707.1783939211,0
+WTRE.US,D,20220304,000000,22.4191,22.4289,22.2806,22.4083,15343.55576178,0
+WTRE.US,D,20220307,000000,22.3004,22.3004,22.0334,22.1277,5306.0559089165,0
+WTRE.US,D,20220308,000000,22.1423,22.3301,21.9446,22.0335,8204.4067533484,0
+WTRE.US,D,20220309,000000,22.4091,22.5574,22.3893,22.5376,7315.1745047426,0
+WTRE.US,D,20220310,000000,22.3696,22.3795,22.3103,22.3103,5333.3702100682,0
+WTRE.US,D,20220311,000000,22.3499,22.3499,22.0385,22.0677,11140.188306767,0
+WTRE.US,D,20220314,000000,22.0137,22.1027,21.8358,21.8358,23903.0484301,0
+WTRE.US,D,20220315,000000,21.648,21.7765,21.6282,21.7667,10328.852398482,0
+WTRE.US,D,20220316,000000,22.2905,22.6661,22.2209,22.6661,3508.3702368203,0
+WTRE.US,D,20220317,000000,22.9725,23.1951,22.9528,23.1308,33310.296074908,0
+WTRE.US,D,20220318,000000,23.022,23.4076,23.022,23.3976,24931.887106815,0
+WTRE.US,D,20220321,000000,23.1308,23.1604,22.9923,23.0056,6270.1495754937,0
+WTRE.US,D,20220322,000000,23.2296,23.3383,23.2296,23.2791,12730.487618266,0
+WTRE.US,D,20220323,000000,23.022,23.0616,22.9472,22.9472,3454.7532753002,0
+WTRE.US,D,20220324,000000,22.8935,22.9133,22.8144,22.9133,12249.958246153,0
+WTRE.US,D,20220325,000000,22.9133,23.0295,22.9133,23.0295,4678.8386232104,0
+WTRE.US,D,20220328,000000,22.9224,22.9429,22.8047,22.942,6055.6817294135,0
+WTRE.US,D,20220329,000000,23.0813,23.2593,23.0724,23.2593,14424.985930456,0
+WTRE.US,D,20220330,000000,23.3087,23.3136,23.1802,23.2034,14724.431602341,0
+WTRE.US,D,20220331,000000,22.9923,23.061,22.8046,22.8738,6506.8735188085,0
+WTRE.US,D,20220401,000000,23.0813,23.2446,23.0813,23.2446,19153.394952053,0
+WTRE.US,D,20220404,000000,23.4174,23.4866,23.4174,23.4372,11145.246510683,0
+WTRE.US,D,20220405,000000,23.4767,23.4767,23.2395,23.2593,3844.234976908,0
+WTRE.US,D,20220406,000000,23.2248,23.2691,23.162,23.2691,4793.1540317343,0
+WTRE.US,D,20220407,000000,23.0023,23.0813,22.9034,22.9725,7888.7748289286,0
+WTRE.US,D,20220408,000000,23.0418,23.1792,23.0418,23.1064,5344.4982586856,0
+WTRE.US,D,20220411,000000,23.0411,23.0411,22.854,22.8595,6717.2948017551,0
+WTRE.US,D,20220412,000000,22.8342,22.8342,22.6068,22.612,5173.5309662915,0
+WTRE.US,D,20220413,000000,22.6409,22.7601,22.6263,22.7453,6418.860770653,0
+WTRE.US,D,20220414,000000,22.8836,22.8836,22.7848,22.7879,4157.8436197611,0
+WTRE.US,D,20220418,000000,22.7601,22.7601,22.5772,22.6014,8187.2088600307,0
+WTRE.US,D,20220419,000000,22.5376,22.6464,22.5376,22.6191,6188.2066720385,0
+WTRE.US,D,20220420,000000,22.7353,22.7353,22.2608,22.4219,11633.869009064,0
+WTRE.US,D,20220421,000000,22.5574,22.6162,22.1819,22.1892,21143.292372994,0
+WTRE.US,D,20220422,000000,22.1423,22.167,21.9713,21.9713,8842.7520876719,0
+WTRE.US,D,20220425,000000,21.7073,21.8556,21.5986,21.8161,10230.723242492,0
+WTRE.US,D,20220426,000000,21.7172,21.7765,21.4504,21.4504,6168.985497154,0
+WTRE.US,D,20220427,000000,21.5294,21.7172,21.4629,21.4629,10188.234329589,0
+WTRE.US,D,20220428,000000,21.5392,21.8249,21.3466,21.737,8090.0913448246,0
+WTRE.US,D,20220429,000000,21.6578,21.6578,21.0179,21.0179,6602.9793932312,0
+WTRE.US,D,20220502,000000,20.8572,20.9165,20.3235,20.5903,25598.558383074,0
+WTRE.US,D,20220503,000000,20.5112,20.6892,20.4914,20.6225,11368.819123813,0
+WTRE.US,D,20220504,000000,20.5705,20.8488,20.4322,20.8192,11899.930535097,0
+WTRE.US,D,20220505,000000,20.5904,20.5904,20.1652,20.1803,3931.2360842802,0
+WTRE.US,D,20220506,000000,19.7007,19.9231,19.6908,19.8215,15856.457638962,0
+WTRE.US,D,20220509,000000,19.6117,19.6117,18.8407,18.8511,15151.344012935,0
+WTRE.US,D,20220510,000000,19.2163,19.246,18.6528,18.7122,5707.677299925,0
+WTRE.US,D,20220511,000000,18.8802,19.138,18.7451,18.7451,15131.111197267,0
+WTRE.US,D,20220512,000000,18.6133,18.7913,18.5343,18.6924,19146.313466569,0
+WTRE.US,D,20220513,000000,18.8901,19.2637,18.8901,19.2637,11146.258151466,0
+WTRE.US,D,20220516,000000,19.2432,19.2432,19.0581,19.0612,14194.331831841,0
+WTRE.US,D,20220517,000000,19.3547,19.3547,19.1273,19.254,7601.4688464439,0
+WTRE.US,D,20220518,000000,19.0878,19.0927,18.6826,18.6944,6767.8768409249,0
+WTRE.US,D,20220519,000000,18.8121,19.0581,18.7432,18.8595,66606.429178849,0
+WTRE.US,D,20220520,000000,19.0838,19.1569,18.9296,19.1569,4837.6662262037,0
+WTRE.US,D,20220523,000000,19.1669,19.3046,19.1669,19.2658,5428.4644437075,0
+WTRE.US,D,20220524,000000,19.1373,19.4437,19.0585,19.4437,5147.2283059232,0
+WTRE.US,D,20220525,000000,19.3448,19.4742,19.3052,19.4742,2908.4672522659,0
+WTRE.US,D,20220526,000000,19.4733,19.6957,19.4733,19.5762,5666.2000278058,0
+WTRE.US,D,20220527,000000,19.6908,19.9873,19.6908,19.957,10208.467145257,0
+WTRE.US,D,20220531,000000,19.76,19.8587,19.7402,19.7907,2518.9855506582,0
+WTRE.US,D,20220601,000000,19.8193,19.8193,19.3547,19.544,8551.3995420536,0
+WTRE.US,D,20220602,000000,19.6018,19.9675,19.3547,19.9675,25693.652616713,0
+WTRE.US,D,20220603,000000,19.7501,19.7699,19.6611,19.7303,22443.250779659,0
+WTRE.US,D,20220606,000000,19.8094,19.8094,19.6618,19.7303,8054.6839174057,0
+WTRE.US,D,20220607,000000,19.6012,19.8688,19.5742,19.8588,8936.8346805278,0
+WTRE.US,D,20220608,000000,19.7105,19.7501,19.5187,19.5228,6043.5420400128,0
+WTRE.US,D,20220609,000000,19.4832,19.4832,19.1175,19.1175,3772.4084812869,0
+WTRE.US,D,20220610,000000,18.7035,18.7517,18.6701,18.6701,5616.6296294193,0
+WTRE.US,D,20220613,000000,18.2871,18.2871,17.7928,17.8268,11497.297503305,0
+WTRE.US,D,20220614,000000,17.7928,17.7928,17.5261,17.5927,4149.7504934939,0
+WTRE.US,D,20220615,000000,17.8126,17.9126,17.7138,17.9115,3189.7033900503,0
+WTRE.US,D,20220616,000000,17.5556,17.605,17.5062,17.5063,3755.2105879691,0
+WTRE.US,D,20220617,000000,17.5754,17.7568,17.526,17.7039,7874.6118579611,0
+WTRE.US,D,20220621,000000,17.872,17.9263,17.872,17.8727,1891.7682649521,0
+WTRE.US,D,20220622,000000,17.6643,18.2279,17.6643,18.0731,8832.6356798379,0
+WTRE.US,D,20220623,000000,18.1388,18.3563,18.1388,18.2377,59818.319522256,0
+WTRE.US,D,20220624,000000,18.5756,18.834,18.5756,18.834,2066.647783317,0
+WTRE.US,D,20220627,000000,18.7843,18.7844,18.6651,18.6677,8618.746305693,0
+WTRE.US,D,20220628,000000,18.7744,18.8141,18.3967,18.4464,8490.9642859845,0
+WTRE.US,D,20220629,000000,18.3371,18.3371,18.0886,18.2013,18765.846059711,0
+WTRE.US,D,20220630,000000,18.0687,18.2675,18.0091,18.2377,3931.0578818985,0
+WTRE.US,D,20220701,000000,18.2476,18.4662,18.2476,18.4469,8720.3682268785,0
+WTRE.US,D,20220705,000000,18.1284,18.3768,18.0389,18.3768,7336.901478066,0
+WTRE.US,D,20220706,000000,18.3768,18.5258,18.3768,18.4415,4625.3066503935,0
+WTRE.US,D,20220707,000000,18.5557,18.6125,18.4862,18.5143,20985.429803623,0
+WTRE.US,D,20220708,000000,18.3967,18.4862,18.3092,18.3789,8065.359606168,0
+WTRE.US,D,20220711,000000,18.1781,18.3171,18.1781,18.2272,3175.433497638,0
+WTRE.US,D,20220712,000000,18.3271,18.3668,18.1681,18.2973,4491.487684872,0
+WTRE.US,D,20220713,000000,18.0389,18.3569,18.0389,18.2426,12578.982759021,0
+WTRE.US,D,20220714,000000,17.8998,18.029,17.8998,17.9795,5760.2524632375,0
+WTRE.US,D,20220715,000000,18.1383,18.3073,18.1383,18.2375,1959.995073954,0
+WTRE.US,D,20220718,000000,18.357,18.357,18.1085,18.136,19548.63670013,0
+WTRE.US,D,20220719,000000,18.4254,18.6203,18.3868,18.6203,6490.7229066105,0
+WTRE.US,D,20220720,000000,18.6053,18.7048,18.506,18.506,1837.243842423,0
+WTRE.US,D,20220721,000000,18.506,18.6403,18.4762,18.6403,7607.5578820155,0
+WTRE.US,D,20220722,000000,18.8738,19.0128,18.8241,18.8241,3283.0923646365,0
+WTRE.US,D,20220725,000000,18.8837,18.9333,18.8141,18.8872,7774.5800495085,0
+WTRE.US,D,20220726,000000,18.8241,18.8861,18.7744,18.8601,16710.266010384,0
+WTRE.US,D,20220727,000000,18.9533,19.0129,18.7645,19.0072,7563.2869460535,0
+WTRE.US,D,20220728,000000,19.0825,19.5496,19.0825,19.5347,4727.9347292145,0
+WTRE.US,D,20220729,000000,19.5267,19.7577,19.5267,19.7194,1330.140394131,0
+WTRE.US,D,20220801,000000,19.649,19.6688,19.4909,19.5794,4006.519704561,0
+WTRE.US,D,20220802,000000,19.4801,19.5368,19.4004,19.4004,6330.743842566,0
+WTRE.US,D,20220803,000000,19.4204,19.5198,19.4106,19.4814,4645.4298031035,0
+WTRE.US,D,20220804,000000,19.4796,19.5297,19.4604,19.5126,2867.549261175,0
+WTRE.US,D,20220805,000000,19.2316,19.3708,19.2018,19.3708,1875.477832572,0
+WTRE.US,D,20220808,000000,19.4701,19.5099,19.3669,19.4216,7462.6711825035,0
+WTRE.US,D,20220809,000000,19.3807,19.4005,19.3211,19.3659,12105.0825127,0
+WTRE.US,D,20220810,000000,19.7285,19.7583,19.7037,19.7526,5254.155172581,0
+WTRE.US,D,20220811,000000,19.8776,19.9174,19.7186,19.7385,14447.417488144,0
+WTRE.US,D,20220812,000000,19.7285,19.9088,19.7285,19.9088,6193.906404138,0
+WTRE.US,D,20220815,000000,19.977,20.0584,19.977,20.0217,3846.5406405165,0
+WTRE.US,D,20220816,000000,19.9472,20.0158,19.9273,19.9543,2921.881773492,0
+WTRE.US,D,20220817,000000,19.7683,19.7882,19.6192,19.7583,24403.347291417,0
+WTRE.US,D,20220818,000000,19.7882,19.7882,19.5794,19.6422,5263.2105913005,0
+WTRE.US,D,20220819,000000,19.48,19.48,19.3856,19.3856,8557.3706899275,0
+WTRE.US,D,20220822,000000,19.2614,19.2614,18.9732,18.9732,4447.21674891,0
+WTRE.US,D,20220823,000000,18.8837,18.9036,18.7551,18.7645,10370.466749098,0
+WTRE.US,D,20220824,000000,18.7346,18.9036,18.7346,18.8241,2267.879310417,0
+WTRE.US,D,20220825,000000,19.0328,19.1024,18.993,19.1024,2027.4076355325,0
+WTRE.US,D,20220826,000000,19.1223,19.1223,18.6253,18.6253,7735.339901724,0
+WTRE.US,D,20220829,000000,18.6054,18.68,18.5458,18.5458,1827.182266068,0
+WTRE.US,D,20220830,000000,18.3868,18.3868,18.3271,18.3271,7666.92118251,0
+WTRE.US,D,20220831,000000,18.3868,18.5242,18.2476,18.2476,6950.536946034,0
+WTRE.US,D,20220901,000000,18.1284,18.1284,17.9296,18.1284,12167.464286101,0
+WTRE.US,D,20220902,000000,18.2576,18.2973,17.9197,17.9197,14206.94581326,0
+WTRE.US,D,20220906,000000,17.9395,18.0091,17.8203,17.9197,11293.113300852,0
+WTRE.US,D,20220907,000000,17.9694,18.2675,17.9694,18.2476,2086.770936027,0
+WTRE.US,D,20220908,000000,18.1979,18.3669,18.1979,18.3459,3403.8312808965,0
+WTRE.US,D,20220909,000000,18.5259,18.6551,18.5259,18.5941,7216.162561806,0
+WTRE.US,D,20220912,000000,18.824,18.8638,18.7943,18.7943,38119.288178553,0
+WTRE.US,D,20220913,000000,18.2377,18.2874,18.0489,18.068,8617.7401480575,0
+WTRE.US,D,20220914,000000,17.9793,17.9793,17.8898,17.9542,31468.586207898,0
+WTRE.US,D,20220915,000000,17.8898,17.8898,17.5619,17.5619,80450.352219309,0
+WTRE.US,D,20220916,000000,17.5122,17.5718,17.4227,17.5631,7134.6637933305,0
+WTRE.US,D,20220919,000000,17.3035,17.4787,17.3035,17.4724,7455.628079055,0
+WTRE.US,D,20220920,000000,17.2438,17.2438,17.0351,17.0749,9068.4987687615,0
+WTRE.US,D,20220921,000000,17.1047,17.1643,16.7966,16.7966,7879.2204436005,0
+WTRE.US,D,20220922,000000,16.7966,16.7966,16.5779,16.6184,23566.224138681,0
+WTRE.US,D,20220923,000000,16.3195,16.3571,16.1903,16.24,2818.2475370355,0
+WTRE.US,D,20220926,000000,16.18,16.18,15.73,15.78,5810,0
+WTRE.US,D,20220927,000000,15.84,15.84,15.475,15.4991,7492,0
+WTRE.US,D,20220928,000000,15.68,15.88,15.68,15.8499,2859,0
+WTRE.US,D,20220929,000000,15.67,15.67,15.3747,15.4,2409,0
+WTRE.US,D,20220930,000000,15.51,15.66,15.51,15.61,10651,0
+WTRE.US,D,20221003,000000,15.77,15.9689,15.77,15.864,5007,0
+WTRE.US,D,20221004,000000,16.13,16.3089,16.13,16.2319,1156,0
+WTRE.US,D,20221005,000000,16.03,16.03,15.72,15.9061,5564,0
+WTRE.US,D,20221006,000000,15.88,15.88,15.54,15.5517,4593,0
+WTRE.US,D,20221007,000000,15.31,15.31,15.2042,15.2042,851,0
+WTRE.US,D,20221010,000000,15.21,15.21,15.08,15.08,1949,0
+WTRE.US,D,20221011,000000,14.97,15.08,14.97,15.0675,3697,0
+WTRE.US,D,20221012,000000,14.99,14.99,14.909,14.9368,1829,0
+WTRE.US,D,20221013,000000,14.53,15.135,14.53,15.1336,5611,0
+WTRE.US,D,20221014,000000,15.25,15.25,14.79,14.8,12963,0
+WTRE.US,D,20221017,000000,15.1,15.35,15.1,15.35,3337,0
+WTRE.US,D,20221018,000000,15.5201,15.53,15.315,15.3879,7255,0
+WTRE.US,D,20221019,000000,15.19,15.225,14.95,14.98,6889,0
+WTRE.US,D,20221020,000000,15.15,15.1937,15,15.0198,3278,0
+WTRE.US,D,20221021,000000,14.895,15.0384,14.75,15.0384,4332,0
+WTRE.US,D,20221024,000000,15,15,14.7609,14.9234,1155,0
+WTRE.US,D,20221025,000000,15.05,15.5461,15.05,15.5461,6519,0
+WTRE.US,D,20221026,000000,15.6,15.76,15.58,15.6747,10885,0
+WTRE.US,D,20221027,000000,15.69,15.85,15.67,15.6971,5826,0
+WTRE.US,D,20221028,000000,15.64,15.9299,15.64,15.9059,2489,0
+WTRE.US,D,20221031,000000,15.75,15.7899,15.66,15.7125,17976,0
+WTRE.US,D,20221101,000000,16.02,16.05,15.81,15.86,5956,0
+WTRE.US,D,20221102,000000,15.65,16.0141,15.5488,15.5488,3980,0
+WTRE.US,D,20221103,000000,15.3,15.57,15.238,15.52,7857,0
+WTRE.US,D,20221104,000000,15.65,15.87,15.63,15.87,2820,0
+WTRE.US,D,20221107,000000,15.9119,15.9599,15.89,15.9086,2914,0
+WTRE.US,D,20221108,000000,15.96,16.091,15.93,16.02,5721,0
+WTRE.US,D,20221109,000000,15.9501,15.9501,15.7833,15.7833,645,0
+WTRE.US,D,20221110,000000,16.8,16.9041,16.7799,16.9041,3212,0
+WTRE.US,D,20221111,000000,17.03,17.17,17.03,17.0808,1744,0
+WTRE.US,D,20221114,000000,16.841,16.841,16.7,16.7,2918,0
+WTRE.US,D,20221115,000000,16.82,16.9299,16.78,16.8712,1159,0
+WTRE.US,D,20221116,000000,16.7961,16.7961,16.7308,16.7416,2454,0
+WTRE.US,D,20221117,000000,16.49,16.56,16.45,16.55,5581,0
+WTRE.US,D,20221118,000000,16.64,16.7147,16.61,16.7147,10936,0
+WTRE.US,D,20221121,000000,16.62,16.7199,16.615,16.7144,5127,0
+WTRE.US,D,20221122,000000,16.77,16.8012,16.72,16.8012,4199,0
+WTRE.US,D,20221123,000000,16.76,16.87,16.68,16.8466,5599,0
+WTRE.US,D,20221125,000000,17.01,17.01,17.0098,17.0098,426,0
+WTRE.US,D,20221128,000000,16.9649,16.9649,16.6369,16.6369,4601,0
+WTRE.US,D,20221129,000000,16.65,16.86,16.65,16.86,6580,0
+WTRE.US,D,20221130,000000,16.76,17.1543,16.76,17.1543,34705,0
+WTRE.US,D,20221201,000000,17.28,17.305,17.12,17.2013,5450,0
+WTRE.US,D,20221202,000000,16.96,17.17,16.96,17.12,3981,0
+WTRE.US,D,20221205,000000,17.08,17.12,16.87,16.912,31674,0
+WTRE.US,D,20221206,000000,16.92,16.92,16.696,16.72,1958,0
+WTRE.US,D,20221207,000000,16.72,16.81,16.6768,16.7236,4115,0
+WTRE.US,D,20221208,000000,16.77,16.9188,16.77,16.8199,2735,0
+WTRE.US,D,20221209,000000,16.82,16.915,16.8026,16.8026,2385,0
+WTRE.US,D,20221212,000000,16.82,16.8511,16.72,16.8511,6253,0
+WTRE.US,D,20221213,000000,17.4,17.5299,17.06,17.2173,4244,0
+WTRE.US,D,20221214,000000,17.35,17.56,17.2999,17.3345,6727,0
+WTRE.US,D,20221215,000000,17.07,17.13,16.94,16.9508,3891,0
+WTRE.US,D,20221216,000000,16.7,16.7,16.38,16.521,10642,0
+WTRE.US,D,20221219,000000,16.44,16.44,16.18,16.23,29988,0
+WTRE.US,D,20221220,000000,16.09,16.23,16.08,16.1819,132241,0
+WTRE.US,D,20221221,000000,16.35,16.52,16.35,16.38,8055,0
+WTRE.US,D,20221222,000000,16.28,16.34,16.1,16.34,13663,0
+WTRE.US,D,20221223,000000,16.29,16.43,16.29,16.43,2674,0
+WTRE.US,D,20221227,000000,16.36,16.46,16.36,16.4465,6687,0
+WTRE.US,D,20221228,000000,16.46,16.4701,16.1,16.1,6003,0
+WTRE.US,D,20221229,000000,16.3,16.58,16.3,16.58,11553,0
+WTRE.US,D,20221230,000000,16.44,16.45,16.3541,16.4102,4368,0
+WTRE.US,D,20230103,000000,16.53,16.7,16.33,16.4928,5663,0
+WTRE.US,D,20230104,000000,16.75,16.97,16.75,16.97,9414,0
+WTRE.US,D,20230105,000000,16.75,16.75,16.43,16.43,8036,0
+WTRE.US,D,20230106,000000,16.52,16.87,16.52,16.87,2275,0
+WTRE.US,D,20230109,000000,16.95,17.04,16.8641,16.8641,3822,0
+WTRE.US,D,20230110,000000,16.86,16.9099,16.75,16.9,2355,0
+WTRE.US,D,20230111,000000,16.99,17.39,16.99,17.38,4471,0
+WTRE.US,D,20230112,000000,17.37,17.65,17.37,17.6275,5989,0
+WTRE.US,D,20230113,000000,17.51,17.6999,17.51,17.63,3270,0
+WTRE.US,D,20230117,000000,17.7,17.75,17.63,17.63,15623,0
+WTRE.US,D,20230118,000000,17.8,17.8,17.55,17.55,1433,0
+WTRE.US,D,20230119,000000,17.47,17.58,17.47,17.47,1938,0
+WTRE.US,D,20230120,000000,17.55,17.7242,17.4299,17.7242,5906,0
+WTRE.US,D,20230123,000000,17.76,17.84,17.76,17.7786,1072,0
+WTRE.US,D,20230124,000000,17.69,17.87,17.69,17.8204,2111,0
+WTRE.US,D,20230125,000000,17.74,17.8854,17.74,17.8854,1506,0
+WTRE.US,D,20230126,000000,17.93,18.07,17.93,18.07,7126,0
+WTRE.US,D,20230127,000000,18.0501,18.3599,18.05,18.3232,5648,0
+WTRE.US,D,20230130,000000,18.28,18.28,18.1,18.1,84029,0
+WTRE.US,D,20230131,000000,18.07,18.32,18.07,18.3155,2193,0
+WTRE.US,D,20230201,000000,18.34,18.5845,18.28,18.5845,60071,0
+WTRE.US,D,20230202,000000,18.78,19.08,18.78,18.94,5415,0
+WTRE.US,D,20230203,000000,18.68,18.68,18.42,18.6,14571,0
+WTRE.US,D,20230206,000000,18.29,18.3551,18.27,18.35,5269,0
+WTRE.US,D,20230207,000000,18.26,18.345,18.14,18.3195,19135,0
+WTRE.US,D,20230208,000000,18.25,18.2893,18.17,18.2,4266,0
+WTRE.US,D,20230209,000000,18.38,18.38,18,18.032,6378,0
+WTRE.US,D,20230210,000000,17.93,17.9814,17.9,17.9814,2831,0
+WTRE.US,D,20230213,000000,18.12,18.16,18.05,18.1032,8916,0
+WTRE.US,D,20230214,000000,18.02,18.1,17.93,18.0235,10379,0
+WTRE.US,D,20230215,000000,17.97,18.0771,17.96,18.0771,2988,0
+WTRE.US,D,20230216,000000,17.94,18.08,17.911,17.98,1899,0
+WTRE.US,D,20230217,000000,17.78,17.8769,17.761,17.8769,1867,0
+WTRE.US,D,20230221,000000,17.7286,17.7286,17.51,17.555,7774,0
+WTRE.US,D,20230222,000000,17.55,17.55,17.34,17.3417,1375,0
+WTRE.US,D,20230223,000000,17.54,17.54,17.35,17.48,3287,0
+WTRE.US,D,20230224,000000,17.15,17.1703,17.15,17.1703,263,0
+WTRE.US,D,20230227,000000,17.24,17.3599,17.2399,17.2506,3192,0
+WTRE.US,D,20230228,000000,17.19,17.355,17.17,17.17,3123,0
+WTRE.US,D,20230301,000000,17.17,17.17,16.94,17.06,3739,0
+WTRE.US,D,20230302,000000,16.94,17.1529,16.94,17.1529,1843,0
+WTRE.US,D,20230303,000000,17.28,17.355,17.28,17.34,710,0
+WTRE.US,D,20230306,000000,17.46,17.5155,17.39,17.426,2228,0
+WTRE.US,D,20230307,000000,17.0769,17.0769,17.04,17.0418,757,0
+WTRE.US,D,20230308,000000,17.18,17.2064,17.151,17.2064,1925,0
+WTRE.US,D,20230309,000000,17.18,17.18,16.81,16.84,2542,0
+WTRE.US,D,20230310,000000,16.71,16.71,16.3911,16.3911,308,0
+WTRE.US,D,20230313,000000,16.41,16.75,16.36,16.65,3185,0
+WTRE.US,D,20230314,000000,16.77,16.9,16.755,16.8262,6951,0
+WTRE.US,D,20230315,000000,16.55,16.7199,16.55,16.6858,830,0
+WTRE.US,D,20230316,000000,16.65,16.7427,16.5547,16.7427,2336,0
+WTRE.US,D,20230317,000000,16.63,16.63,16.471,16.4938,1550,0
+WTRE.US,D,20230320,000000,16.56,16.6531,16.56,16.61,7909,0
+WTRE.US,D,20230321,000000,16.64,16.67,16.44,16.5638,6287,0
+WTRE.US,D,20230322,000000,16.37,16.3859,16.14,16.14,2506,0
+WTRE.US,D,20230323,000000,16.3699,16.3699,16.1397,16.1397,1756,0
+WTRE.US,D,20230324,000000,16,16.35,16,16.3496,11241,0
+WTRE.US,D,20230327,000000,16.47,16.4899,16.37,16.39,10507,0
+WTRE.US,D,20230328,000000,16.3797,16.3797,16.32,16.3463,1310,0
+WTRE.US,D,20230329,000000,16.43,16.595,16.43,16.595,3130,0
+WTRE.US,D,20230330,000000,16.69,16.7897,16.69,16.7864,3436,0
+WTRE.US,D,20230331,000000,16.85,17.0195,16.85,17.0195,1630,0
+WTRE.US,D,20230403,000000,17.03,17.07,16.87,16.9137,4727,0
+WTRE.US,D,20230404,000000,16.971,16.9899,16.93,16.9792,4890,0
+WTRE.US,D,20230405,000000,16.903,16.92,16.8884,16.8884,739,0
+WTRE.US,D,20230406,000000,16.84,16.93,16.84,16.91,2332,0
+WTRE.US,D,20230410,000000,16.78,16.9734,16.78,16.9734,4454,0
+WTRE.US,D,20230411,000000,16.9999,17.02,16.975,16.984,1686,0
+WTRE.US,D,20230412,000000,17.13,17.14,16.95,16.95,2263,0
+WTRE.US,D,20230413,000000,17.02,17.085,17.02,17.0452,1878,0
+WTRE.US,D,20230414,000000,17.0299,17.0299,16.7901,16.7967,7936,0
+WTRE.US,D,20230417,000000,16.971,17.107,16.97,17.107,14662,0
+WTRE.US,D,20230418,000000,17.14,17.14,17.103,17.103,670,0
+WTRE.US,D,20230419,000000,17.05,17.2,17.05,17.1538,1190,0
+WTRE.US,D,20230420,000000,17.0701,17.14,17.0515,17.0606,8883,0
+WTRE.US,D,20230421,000000,17.01,17.09,17.01,17.0773,2811,0
+WTRE.US,D,20230424,000000,17.0815,17.0815,17.0815,17.0815,370,0
+WTRE.US,D,20230425,000000,16.91,16.999,16.88,16.8897,8206,0
+WTRE.US,D,20230426,000000,16.95,16.99,16.82,16.82,2286,0
+WTRE.US,D,20230427,000000,16.97,17.1388,16.921,17.1388,1526,0
+WTRE.US,D,20230428,000000,17.04,17.275,17.04,17.26,3274,0
+WTRE.US,D,20230501,000000,17.24,17.24,17.13,17.21,2627,0
+WTRE.US,D,20230502,000000,16.8,16.8829,16.8,16.8829,1499,0
+WTRE.US,D,20230503,000000,16.89,17.025,16.83,16.8602,5474,0
+WTRE.US,D,20230504,000000,17.04,17.04,17.0124,17.0124,869,0
+WTRE.US,D,20230505,000000,17.201,17.2615,17.12,17.2615,2161,0
+WTRE.US,D,20230508,000000,17.24,17.24,17.15,17.15,1340,0
+WTRE.US,D,20230509,000000,17,17.0734,17,17.0625,1168,0
+WTRE.US,D,20230510,000000,16.98,17.0912,16.98,17.0912,1018,0
+WTRE.US,D,20230511,000000,16.9,16.9089,16.89,16.9089,1698,0
+WTRE.US,D,20230512,000000,16.78,16.8365,16.78,16.8365,1822,0
+WTRE.US,D,20230515,000000,16.87,16.96,16.87,16.89,3542,0
+WTRE.US,D,20230516,000000,16.81,16.81,16.5206,16.5487,5742,0
+WTRE.US,D,20230517,000000,16.59,16.72,16.54,16.6933,2532,0
+WTRE.US,D,20230518,000000,16.5397,16.5715,16.46,16.5591,1301,0
+WTRE.US,D,20230519,000000,16.61,16.61,16.52,16.52,862,0
+WTRE.US,D,20230522,000000,16.6,16.7,16.6,16.661,3480,0
+WTRE.US,D,20230523,000000,16.57,16.6855,16.46,16.4632,2785,0
+WTRE.US,D,20230524,000000,16.16,16.17,16.1235,16.1235,1312,0
+WTRE.US,D,20230525,000000,16.12,16.16,16.03,16.06,7161,0
+WTRE.US,D,20230526,000000,16.11,16.3195,16.11,16.283,4500,0
+WTRE.US,D,20230530,000000,16.365,16.37,16.3563,16.3563,1550,0
+WTRE.US,D,20230531,000000,16.26,16.4509,16.26,16.4509,1673,0
+WTRE.US,D,20230601,000000,16.45,16.5699,16.45,16.4831,4838,0
+WTRE.US,D,20230602,000000,16.68,16.9199,16.68,16.86,3319,0
+WTRE.US,D,20230605,000000,16.82,16.82,16.72,16.72,9036,0
+WTRE.US,D,20230606,000000,16.72,16.9399,16.72,16.909,6408,0
+WTRE.US,D,20230607,000000,16.86,16.9517,16.86,16.9517,2305,0
+WTRE.US,D,20230608,000000,16.811,16.8536,16.811,16.8536,1096,0
+WTRE.US,D,20230609,000000,16.87,16.87,16.7412,16.79,9840,0
+WTRE.US,D,20230612,000000,16.741,16.8308,16.74,16.8308,6415,0
+WTRE.US,D,20230613,000000,16.83,16.91,16.83,16.8815,4436,0
+WTRE.US,D,20230614,000000,17.03,17.0785,16.92,17.02,4725,0
+WTRE.US,D,20230615,000000,16.99,17.1437,16.99,17.1437,3933,0
+WTRE.US,D,20230616,000000,17.21,17.21,17.1027,17.1027,1801,0
+WTRE.US,D,20230620,000000,16.98,16.98,16.78,16.8445,8654,0
+WTRE.US,D,20230621,000000,16.74,16.8,16.74,16.7807,1941,0
+WTRE.US,D,20230622,000000,16.68,16.68,16.54,16.54,1136,0
+WTRE.US,D,20230623,000000,16.37,16.37,16.27,16.2732,2429,0
+WTRE.US,D,20230626,000000,16.09,16.32,16.09,16.31,1091,0
+WTRE.US,D,20230627,000000,16.33,16.55,16.33,16.55,1647,0
+WTRE.US,D,20230628,000000,16.58,16.58,16.47,16.5297,2082,0
+WTRE.US,D,20230629,000000,16.51,16.6221,16.51,16.6221,3985,0
+WTRE.US,D,20230630,000000,16.71,16.8499,16.66,16.81,6980,0
+WTRE.US,D,20230703,000000,16.74,17.0011,16.74,16.94,2294,0
+WTRE.US,D,20230705,000000,16.99,17.1,16.99,17.0776,2009,0
+WTRE.US,D,20230706,000000,16.7103,16.88,16.7103,16.8786,3196,0
+WTRE.US,D,20230707,000000,16.79,16.95,16.7401,16.86,3131,0
+WTRE.US,D,20230710,000000,16.78,16.8695,16.78,16.8695,1673,0
+WTRE.US,D,20230711,000000,16.9,17.15,16.9,17.1208,7317,0
+WTRE.US,D,20230712,000000,17.29,17.36,17.29,17.29,7184,0
+WTRE.US,D,20230713,000000,17.36,17.52,17.34,17.52,14750,0
+WTRE.US,D,20230714,000000,17.5,17.53,17.4588,17.4992,3226,0
+WTRE.US,D,20230717,000000,17.49,17.49,17.41,17.43,3435,0
+WTRE.US,D,20230718,000000,17.4,17.4,17.1901,17.31,2325,0
+WTRE.US,D,20230719,000000,17.45,17.6,17.45,17.57,5382,0
+WTRE.US,D,20230720,000000,17.5,17.5,17.31,17.413,2907,0
+WTRE.US,D,20230721,000000,17.47,17.52,17.47,17.52,3385,0
+WTRE.US,D,20230724,000000,17.57,17.5954,17.5344,17.59,3082,0
+WTRE.US,D,20230725,000000,17.53,17.5814,17.5101,17.52,5105,0
+WTRE.US,D,20230726,000000,17.47,17.6637,17.47,17.6637,5430,0
+WTRE.US,D,20230727,000000,17.76,17.76,17.36,17.3632,6377,0
+WTRE.US,D,20230728,000000,17.495,17.495,17.4643,17.4643,886,0
+WTRE.US,D,20230731,000000,17.42,17.5607,17.42,17.4848,1632,0
+WTRE.US,D,20230801,000000,17.26,17.36,17.26,17.32,3852,0
+WTRE.US,D,20230802,000000,17.15,17.1999,17.12,17.1813,8122,0
+WTRE.US,D,20230803,000000,17.0162,17.0162,17.0162,17.0162,299,0
+WTRE.US,D,20230804,000000,17.02,17.14,16.92,16.92,28798,0
+WTRE.US,D,20230807,000000,17.06,17.1168,17.06,17.1168,1245,0
+WTRE.US,D,20230808,000000,17.02,17.04,16.881,17.04,1563,0
+WTRE.US,D,20230809,000000,17.08,17.16,16.9837,16.9837,1391,0
+WTRE.US,D,20230810,000000,17.115,17.115,16.936,16.936,1600,0
+WTRE.US,D,20230811,000000,16.8,16.8785,16.8,16.8531,3169,0
+WTRE.US,D,20230814,000000,16.74,16.75,16.74,16.7449,2354,0
+WTRE.US,D,20230815,000000,16.5804,16.625,16.52,16.5486,3281,0
+WTRE.US,D,20230816,000000,16.51,16.5595,16.36,16.3625,2587,0
+WTRE.US,D,20230817,000000,16.502,16.502,16.3407,16.3407,1709,0
+WTRE.US,D,20230818,000000,16.3347,16.3702,16.3347,16.3702,1486,0
+WTRE.US,D,20230821,000000,16.32,16.32,16.2395,16.2574,1316,0
+WTRE.US,D,20230822,000000,16.25,16.4179,16.25,16.3649,3439,0
+WTRE.US,D,20230823,000000,16.4938,16.6699,16.4938,16.64,3223,0
+WTRE.US,D,20230824,000000,16.78,16.78,16.5598,16.5598,782,0
+WTRE.US,D,20230825,000000,16.57,16.6106,16.57,16.6106,2104,0
+WTRE.US,D,20230828,000000,16.65,16.77,16.65,16.7483,4738,0
+WTRE.US,D,20230829,000000,16.78,17.0071,16.75,17.0071,3445,0
+WTRE.US,D,20230830,000000,17.1146,17.12,17.02,17.0637,1019,0
+WTRE.US,D,20230831,000000,17.0788,17.0788,16.97,16.9912,1295,0
+WTRE.US,D,20230901,000000,17,17,16.9,16.9598,3060,0
+WTRE.US,D,20230905,000000,16.93,16.94,16.8368,16.8368,6955,0
+WTRE.US,D,20230906,000000,16.79,16.868,16.7691,16.8116,4646,0
+WTRE.US,D,20230907,000000,16.71,16.87,16.71,16.87,2003,0
+WTRE.US,D,20230908,000000,16.9199,16.92,16.7872,16.7872,5640,0
+WTRE.US,D,20230911,000000,16.84,16.8515,16.79,16.7921,3595,0
+WTRE.US,D,20230912,000000,16.7618,16.79,16.7618,16.785,4926,0
+WTRE.US,D,20230913,000000,16.6703,16.6703,16.625,16.625,292,0
+WTRE.US,D,20230914,000000,16.79,16.9409,16.79,16.9409,1230,0
+WTRE.US,D,20230915,000000,16.9099,16.9099,16.8286,16.8286,1200,0
+WTRE.US,D,20230918,000000,16.7596,16.7596,16.71,16.71,260,0
+WTRE.US,D,20230919,000000,16.71,16.8,16.6415,16.652,3591,0
+WTRE.US,D,20230920,000000,16.8259,16.8899,16.675,16.675,1936,0
+WTRE.US,D,20230921,000000,16.59,16.59,16.118,16.118,460,0
+WTRE.US,D,20230922,000000,16.16,16.18,16.0398,16.0398,1183,0
+WTRE.US,D,20230925,000000,15.82,15.9,15.8,15.8906,5136,0
+WTRE.US,D,20230926,000000,15.76,15.76,15.56,15.56,2080,0
+WTRE.US,D,20230927,000000,15.61,15.61,15.4185,15.445,1657,0
+WTRE.US,D,20230928,000000,15.49,15.6399,15.49,15.622,18013,0
+WTRE.US,D,20230929,000000,15.74,15.899,15.71,15.71,1650,0
+WTRE.US,D,20231002,000000,15.62,15.62,15.3099,15.3599,1176,0
+WTRE.US,D,20231003,000000,15.1351,15.1351,14.99,14.9968,1907,0
+WTRE.US,D,20231004,000000,15.05,15.1008,14.94,15.1008,3540,0
+WTRE.US,D,20231005,000000,15.0779,15.21,15.0779,15.1898,2122,0
+WTRE.US,D,20231006,000000,15.2327,15.2327,15.2327,15.2327,309,0
+WTRE.US,D,20231009,000000,15.05,15.3927,15.05,15.35,2474,0
+WTRE.US,D,20231010,000000,15.6915,15.6915,15.565,15.576,8719,0
+WTRE.US,D,20231011,000000,15.7,15.7899,15.63,15.7589,8615,0
+WTRE.US,D,20231012,000000,15.64,15.64,15.4781,15.4975,942,0
+WTRE.US,D,20231013,000000,15.3484,15.44,15.3484,15.4016,2734,0
+WTRE.US,D,20231016,000000,15.5009,15.595,15.5009,15.595,339,0
+WTRE.US,D,20231017,000000,15.501,15.56,15.501,15.56,790,0
+WTRE.US,D,20231018,000000,15.21,15.2699,15.1496,15.1496,7133,0
+WTRE.US,D,20231019,000000,14.9228,15.03,14.7401,14.7614,14264,0
+WTRE.US,D,20231020,000000,14.77,14.77,14.6773,14.6773,3333,0
+WTRE.US,D,20231023,000000,14.54,14.7,14.54,14.6181,10815,0
+WTRE.US,D,20231024,000000,14.7408,14.9749,14.7408,14.9749,10051,0
+WTRE.US,D,20231025,000000,14.656,14.6901,14.54,14.5682,25952,0
+WTRE.US,D,20231026,000000,14.662,14.84,14.662,14.7814,23063,0
+WTRE.US,D,20231027,000000,14.71,14.71,14.65,14.6547,11578,0
+WTRE.US,D,20231030,000000,14.71,14.8027,14.71,14.8027,1845,0
+WTRE.US,D,20231031,000000,14.93,15.0199,14.8999,15.0199,3031,0
+WTRE.US,D,20231101,000000,14.9689,15.1454,14.9689,15.1454,11230,0
+WTRE.US,D,20231102,000000,15.5906,15.68,15.5906,15.6747,2971,0
+WTRE.US,D,20231103,000000,15.89,16.14,15.89,16.01,24211,0
+WTRE.US,D,20231106,000000,15.96,15.96,15.69,15.72,1943,0
+WTRE.US,D,20231107,000000,15.67,15.67,15.59,15.6081,12100,0
+WTRE.US,D,20231108,000000,15.665,15.67,15.615,15.6471,1655,0
+WTRE.US,D,20231109,000000,15.6387,15.6387,15.38,15.4137,6209,0
+WTRE.US,D,20231110,000000,15.5,15.57,15.3899,15.57,5158,0
+WTRE.US,D,20231113,000000,15.44,15.46,15.41,15.46,2004,0
+WTRE.US,D,20231114,000000,16.1,16.38,16.05,16.343,8881,0
+WTRE.US,D,20231115,000000,16.4822,16.4822,16.4045,16.4045,1053,0
+WTRE.US,D,20231116,000000,16.3804,16.3804,16.3532,16.3532,1965,0
+WTRE.US,D,20231117,000000,16.3719,16.39,16.3719,16.39,745,0
+WTRE.US,D,20231120,000000,16.36,16.57,16.36,16.5,3990,0
+WTRE.US,D,20231121,000000,16.475,16.475,16.4086,16.4086,707,0
+WTRE.US,D,20231122,000000,16.48,16.54,16.47,16.5266,6941,0
+WTRE.US,D,20231124,000000,16.47,16.56,16.47,16.56,1117,0
+WTRE.US,D,20231127,000000,16.58,16.67,16.58,16.64,2361,0
+WTRE.US,D,20231128,000000,16.7838,16.7838,16.7838,16.7838,358,0
+WTRE.US,D,20231129,000000,16.9501,16.97,16.924,16.924,7471,0
+WTRE.US,D,20231130,000000,16.94,16.9542,16.8201,16.9542,1943,0
+WTRE.US,D,20231201,000000,17.21,17.3616,17.21,17.3616,2133,0
+WTRE.US,D,20231204,000000,17.22,17.3676,17.22,17.35,8518,0
+WTRE.US,D,20231205,000000,17.27,17.3319,17.27,17.3319,812,0
+WTRE.US,D,20231206,000000,17.5,17.5,17.31,17.3192,1860,0
+WTRE.US,D,20231207,000000,17.43,17.47,17.4,17.4417,9455,0
+WTRE.US,D,20231208,000000,17.3001,17.37,17.202,17.3571,48843,0
+WTRE.US,D,20231211,000000,17.36,17.36,17.29,17.3473,1594,0
+WTRE.US,D,20231212,000000,17.27,17.3499,17.23,17.2922,2157,0
+WTRE.US,D,20231213,000000,17.35,17.8862,17.35,17.8862,2139,0
+WTRE.US,D,20231214,000000,18.09,18.5,18.09,18.3633,13953,0
+WTRE.US,D,20231215,000000,18.24,18.24,17.9901,18.03,1611,0
+WTRE.US,D,20231218,000000,18.11,18.11,17.98,17.9831,13457,0
+WTRE.US,D,20231219,000000,18.14,18.1919,18.14,18.1919,2259,0
+WTRE.US,D,20231220,000000,18.17,18.2797,17.9889,17.9889,1454,0
+WTRE.US,D,20231221,000000,18.09,18.1603,18.01,18.1603,1895,0
+WTRE.US,D,20231222,000000,18.12,18.25,18.12,18.16,4815,0
+WTRE.US,D,20231226,000000,18.15,18.315,18.15,18.2864,3411,0
+WTRE.US,D,20231227,000000,18.36,18.3703,18.31,18.3575,1528,0
+WTRE.US,D,20231228,000000,18.41,18.42,18.38,18.42,5159,0
+WTRE.US,D,20231229,000000,18.38,18.449,18.2953,18.2953,3122,0
+WTRE.US,D,20240102,000000,18.3,18.3,18.21,18.2202,573,0
+WTRE.US,D,20240103,000000,18.09,18.09,17.87,17.8788,4187,0
+WTRE.US,D,20240104,000000,17.921,17.9382,17.81,17.8739,2138,0
+WTRE.US,D,20240105,000000,17.9872,17.9872,17.8459,17.8459,565,0
+WTRE.US,D,20240108,000000,17.84,18.12,17.84,18.1186,2119,0
+WTRE.US,D,20240109,000000,17.96,18.0404,17.93,17.93,1596,0
+WTRE.US,D,20240110,000000,18.02,18.0205,18.01,18.0205,641,0
+WTRE.US,D,20240111,000000,17.83,17.875,17.83,17.86,874,0
+WTRE.US,D,20240112,000000,17.9999,18.0101,17.9999,18.005,3063,0
+WTRE.US,D,20240116,000000,17.8019,17.84,17.7846,17.7846,1018,0
+WTRE.US,D,20240117,000000,17.528,17.56,17.34,17.4382,5273,0
+WTRE.US,D,20240118,000000,17.39,17.39,17.28,17.3569,80927,0
+WTRE.US,D,20240119,000000,17.3443,17.6,17.3443,17.5565,5220,0
+WTRE.US,D,20240122,000000,17.67,17.67,17.67,17.67,338,0
+WTRE.US,D,20240123,000000,17.66,17.685,17.5471,17.55,4810,0
+WTRE.US,D,20240124,000000,17.78,17.78,17.44,17.4407,2730,0
+WTRE.US,D,20240125,000000,17.615,17.6219,17.615,17.6219,440,0
+WTRE.US,D,20240126,000000,17.68,17.7541,17.64,17.6429,2593,0
+WTRE.US,D,20240129,000000,17.59,17.7715,17.59,17.7715,2392,0
+WTRE.US,D,20240130,000000,17.72,17.72,17.6232,17.6232,1007,0
+WTRE.US,D,20240131,000000,17.65,17.74,17.479,17.479,1148,0
+WTRE.US,D,20240201,000000,17.41,17.6821,17.37,17.6821,1985,0
+WTRE.US,D,20240202,000000,17.4531,17.55,17.4531,17.5358,4649,0
+WTRE.US,D,20240205,000000,17.38,17.38,17.2643,17.2643,990,0
+WTRE.US,D,20240206,000000,17.345,17.3964,17.29,17.3844,10505,0
+WTRE.US,D,20240207,000000,17.36,17.36,17.27,17.2894,3482,0
+WTRE.US,D,20240208,000000,17.3499,17.44,17.32,17.4,18244,0
+WTRE.US,D,20240209,000000,17.25,17.4,17.2337,17.3817,11806,0
+WTRE.US,D,20240212,000000,17.4,17.5299,17.4,17.4138,9232,0
+WTRE.US,D,20240213,000000,17.08,17.08,16.86,16.9552,3070,0
+WTRE.US,D,20240214,000000,17.04,17.1999,17.04,17.1094,10368,0
+WTRE.US,D,20240215,000000,17.2,17.5483,17.2,17.5483,920,0
+WTRE.US,D,20240216,000000,17.2935,17.41,17.2935,17.3311,1082,0
+WTRE.US,D,20240220,000000,17.29,17.32,17.2317,17.2379,1807,0
+WTRE.US,D,20240221,000000,17.26,17.3306,17.2454,17.3306,1658,0
+WTRE.US,D,20240222,000000,17.43,17.4895,17.43,17.4847,766,0
+WTRE.US,D,20240223,000000,17.52,17.52,17.44,17.46,7967,0
+WTRE.US,D,20240226,000000,17.4,17.4,17.32,17.3261,1981,0
+WTRE.US,D,20240227,000000,17.38,17.38,17.24,17.2571,3121,0
+WTRE.US,D,20240228,000000,17.42,17.42,17.2276,17.36,1548,0
+WTRE.US,D,20240229,000000,17.52,17.6543,17.4752,17.5867,8017,0
+WTRE.US,D,20240301,000000,17.69,17.832,17.69,17.832,1634,0
+WTRE.US,D,20240304,000000,17.74,17.8795,17.74,17.8795,2234,0
+WTRE.US,D,20240305,000000,17.9496,17.9499,17.75,17.8048,2636,0
+WTRE.US,D,20240306,000000,17.98,17.98,17.94,17.9604,3200,0
+WTRE.US,D,20240307,000000,18.03,18.06,18.02,18.02,1487,0
+WTRE.US,D,20240308,000000,18.26,18.3,18.26,18.285,28880,0
+WTRE.US,D,20240311,000000,18.13,18.155,18.06,18.1457,5091,0
+WTRE.US,D,20240312,000000,18.09,18.1,17.96,18.0785,3259,0
+WTRE.US,D,20240313,000000,18.06,18.11,17.9687,17.9687,3226,0
+WTRE.US,D,20240314,000000,17.83,17.83,17.615,17.7204,13736,0
+WTRE.US,D,20240315,000000,17.67,17.67,17.61,17.6677,2167,0
+WTRE.US,D,20240318,000000,17.6,17.63,17.5906,17.5906,720,0
+WTRE.US,D,20240319,000000,17.58,17.64,17.538,17.64,1682,0
+WTRE.US,D,20240320,000000,17.69,17.832,17.69,17.832,792,0
+WTRE.US,D,20240321,000000,17.91,17.995,17.88,17.9453,5825,0
+WTRE.US,D,20240322,000000,17.89,17.89,17.7628,17.7628,673,0
+WTRE.US,D,20240325,000000,17.81,17.87,17.7969,17.7969,1359,0
+WTRE.US,D,20240326,000000,17.87,17.87,17.7018,17.7018,1504,0
+WTRE.US,D,20240327,000000,17.79,17.99,17.79,17.99,639,0
+WTRE.US,D,20240328,000000,18.04,18.11,18.04,18.11,4859,0
+WTRE.US,D,20240401,000000,17.94,17.94,17.8,17.8039,1953,0
+WTRE.US,D,20240402,000000,17.71,17.71,17.49,17.6,1847,0
+WTRE.US,D,20240403,000000,17.53,17.6094,17.53,17.5652,5551,0
+WTRE.US,D,20240404,000000,17.66,17.7583,17.4583,17.4583,1016,0
+WTRE.US,D,20240405,000000,17.41,17.5,17.41,17.4853,5490,0
+WTRE.US,D,20240408,000000,17.5,17.59,17.5,17.5626,12447,0
+WTRE.US,D,20240409,000000,17.72,17.8046,17.7,17.8046,1333,0
+WTRE.US,D,20240410,000000,17.53,17.53,17.15,17.24,5521,0
+WTRE.US,D,20240411,000000,17.2799,17.33,17.2799,17.2988,7332,0
+WTRE.US,D,20240412,000000,17.12,17.12,17,17,2074,0
+WTRE.US,D,20240415,000000,17.14,17.14,16.75,16.79,4675,0
+WTRE.US,D,20240416,000000,16.74,16.74,16.5301,16.581,1604,0
+WTRE.US,D,20240417,000000,16.5238,16.5238,16.5238,16.5238,194,0
+WTRE.US,D,20240418,000000,16.4446,16.4554,16.4446,16.4554,328,0
+WTRE.US,D,20240419,000000,16.49,16.49,16.49,16.49,515,0
+WTRE.US,D,20240422,000000,16.55,16.6625,16.54,16.6625,2225,0
+WTRE.US,D,20240423,000000,16.8834,16.8834,16.8834,16.8834,240,0
+WTRE.US,D,20240424,000000,16.87,16.87,16.76,16.786,2482,0
+WTRE.US,D,20240425,000000,16.55,16.6845,16.55,16.6845,378,0
+WTRE.US,D,20240426,000000,16.7008,16.7538,16.7008,16.7538,6643,0
+WTRE.US,D,20240429,000000,16.8,16.9587,16.8,16.9257,2083,0
+WTRE.US,D,20240430,000000,16.85,16.85,16.63,16.63,12913,0
+WTRE.US,D,20240501,000000,16.6,16.69,16.5608,16.5831,1562,0
+WTRE.US,D,20240502,000000,16.81,16.9901,16.81,16.9642,2267,0
+WTRE.US,D,20240503,000000,17.17,17.17,17.1654,17.1654,610,0
+WTRE.US,D,20240506,000000,17.24,17.24,17.17,17.18,1535,0
+WTRE.US,D,20240507,000000,17.26,17.3336,17.26,17.328,4307,0
+WTRE.US,D,20240508,000000,17.17,17.28,17.17,17.2727,1939,0
+WTRE.US,D,20240509,000000,17.3703,17.4634,17.3703,17.4634,786,0
+WTRE.US,D,20240510,000000,17.405,17.405,17.3263,17.37,5913,0
+WTRE.US,D,20240513,000000,17.34,17.43,17.34,17.3461,9788,0
+WTRE.US,D,20240514,000000,17.49,17.5636,17.49,17.5636,1715,0
+WTRE.US,D,20240515,000000,17.77,17.86,17.77,17.8525,1568,0
+WTRE.US,D,20240516,000000,17.9,17.96,17.9,17.9381,2910,0
+WTRE.US,D,20240517,000000,17.8592,17.8592,17.8592,17.8592,219,0
+WTRE.US,D,20240520,000000,17.8311,17.84,17.7,17.74,9677,0
+WTRE.US,D,20240521,000000,17.76,17.795,17.7,17.7424,6556,0
+WTRE.US,D,20240522,000000,17.65,17.6897,17.52,17.5684,5180,0
+WTRE.US,D,20240523,000000,17.445,17.445,17.21,17.2178,21367,0
+WTRE.US,D,20240524,000000,17.31,17.31,17.29,17.2962,929,0
+WTRE.US,D,20240528,000000,17.4099,17.4099,17.275,17.2982,4783,0
+WTRE.US,D,20240529,000000,17.1093,17.16,17.09,17.1552,4812,0
+WTRE.US,D,20240530,000000,17.4693,17.4693,17.38,17.4131,2314,0
+WTRE.US,D,20240531,000000,17.4,17.6242,17.4,17.6242,3065,0
+WTRE.US,D,20240603,000000,17.6199,17.7,17.6009,17.6111,7354,0
+WTRE.US,D,20240604,000000,17.76,17.77,17.73,17.7631,6413,0
+WTRE.US,D,20240605,000000,17.73,17.77,17.71,17.7444,10390,0
+WTRE.US,D,20240606,000000,17.7795,17.7795,17.7101,17.7698,2016,0
+WTRE.US,D,20240607,000000,17.46,17.4907,17.46,17.4907,4678,0
+WTRE.US,D,20240610,000000,17.46,17.55,17.45,17.5355,5114,0
+WTRE.US,D,20240611,000000,17.45,17.48,17.4011,17.4162,8179,0
+WTRE.US,D,20240612,000000,17.78,17.9,17.5945,17.5945,3618,0
+WTRE.US,D,20240613,000000,17.67,17.67,17.54,17.6053,6150,0
+WTRE.US,D,20240614,000000,17.52,17.52,17.44,17.51,509,0
+WTRE.US,D,20240617,000000,17.43,17.5094,17.43,17.48,471,0
+WTRE.US,D,20240618,000000,17.47,17.5304,17.47,17.505,1756,0
+WTRE.US,D,20240620,000000,17.4,17.44,17.381,17.4028,2571,0
+WTRE.US,D,20240621,000000,17.35,17.42,17.35,17.3971,4857,0
+WTRE.US,D,20240624,000000,17.6,17.6,17.54,17.5611,1784,0
+WTRE.US,D,20240625,000000,17.31,17.31,17.22,17.2478,761,0
+WTRE.US,D,20240626,000000,17.1712,17.22,17.1114,17.1772,1800,0
+WTRE.US,D,20240627,000000,17.2,17.25,17.2,17.23,2812,0
+WTRE.US,D,20240628,000000,17.28,17.41,17.28,17.41,703,0
+WTRE.US,D,20240701,000000,17.4,17.4,17.26,17.26,5283,0
+WTRE.US,D,20240702,000000,17.33,17.3846,17.33,17.3846,766,0
+WTRE.US,D,20240703,000000,17.41,17.6,17.41,17.49,3514,0
+WTRE.US,D,20240705,000000,17.5,17.61,17.5,17.5342,7567,0
+WTRE.US,D,20240708,000000,17.64,17.64,17.5705,17.5894,2103,0
+WTRE.US,D,20240709,000000,17.55,17.597,17.495,17.597,2881,0
+WTRE.US,D,20240710,000000,17.75,17.845,17.718,17.845,1291,0
+WTRE.US,D,20240711,000000,18.01,18.3592,17.97,18.3592,2931,0
+WTRE.US,D,20240712,000000,18.6039,18.6039,18.47,18.47,1999,0
+WTRE.US,D,20240715,000000,18.43,18.495,18.43,18.47,807,0
+WTRE.US,D,20240716,000000,18.49,18.66,18.49,18.66,1095,0
+WTRE.US,D,20240717,000000,18.58,18.73,18.58,18.6332,2041,0
+WTRE.US,D,20240718,000000,18.4683,18.4683,18.4683,18.4683,293,0
+WTRE.US,D,20240719,000000,18.405,18.4318,18.4,18.4318,434,0
+WTRE.US,D,20240722,000000,18.4215,18.5518,18.4215,18.55,7778,0
+WTRE.US,D,20240723,000000,18.425,18.4641,18.425,18.4641,1374,0
+WTRE.US,D,20240724,000000,18.2557,18.2557,18.1554,18.1554,523,0
+WTRE.US,D,20240725,000000,18.1492,18.1492,18.0886,18.0886,4531,0
+WTRE.US,D,20240726,000000,18.12,18.3492,18.12,18.3492,837,0
+WTRE.US,D,20240729,000000,18.29,18.4072,18.29,18.4072,1833,0
+WTRE.US,D,20240730,000000,18.49,18.5373,18.48,18.5373,1351,0
+WTRE.US,D,20240731,000000,18.58,18.695,18.58,18.6092,2547,0
+WTRE.US,D,20240801,000000,18.9593,18.9593,18.6901,18.7528,6439,0
+WTRE.US,D,20240802,000000,18.87,18.87,18.6507,18.7532,3135,0
+WTRE.US,D,20240805,000000,18.262,18.262,18.15,18.15,665,0
+WTRE.US,D,20240806,000000,18.41,18.5899,18.41,18.4394,5068,0
+WTRE.US,D,20240807,000000,18.515,18.55,18.22,18.2379,9535,0
+WTRE.US,D,20240808,000000,18.25,18.485,18.25,18.4784,2304,0
+WTRE.US,D,20240809,000000,18.53,18.5627,18.53,18.5627,1388,0
+WTRE.US,D,20240812,000000,18.4421,18.4421,18.4421,18.4421,120,0
+WTRE.US,D,20240813,000000,18.66,18.72,18.66,18.7159,1712,0
+WTRE.US,D,20240814,000000,18.84,18.84,18.76,18.79,6626,0
+WTRE.US,D,20240815,000000,18.7626,18.775,18.7275,18.7275,513,0
+WTRE.US,D,20240816,000000,18.7,18.7078,18.64,18.7078,2638,0
+WTRE.US,D,20240819,000000,18.85,18.915,18.85,18.8944,647,0
+WTRE.US,D,20240820,000000,18.8362,18.8362,18.77,18.8161,835,0
+WTRE.US,D,20240821,000000,18.74,18.8753,18.74,18.8753,1736,0
+WTRE.US,D,20240822,000000,18.91,18.91,18.84,18.8751,3495,0
+WTRE.US,D,20240823,000000,18.96,19.2866,18.96,19.2866,5039,0
+WTRE.US,D,20240826,000000,19.305,19.305,19.25,19.25,1516,0
+WTRE.US,D,20240827,000000,19.21,19.29,19.2,19.29,2687,0
+WTRE.US,D,20240828,000000,19.29,19.29,19.2028,19.2028,705,0
+WTRE.US,D,20240829,000000,19,19.13,19,19.0542,15231,0
+WTRE.US,D,20240830,000000,19.18,19.2385,19.07,19.2385,10927,0
+WTRE.US,D,20240903,000000,19.09,19.1922,19.06,19.1221,7001,0
+WTRE.US,D,20240904,000000,19.245,19.305,19.1113,19.214,3282,0
+WTRE.US,D,20240905,000000,19.38,19.38,19.25,19.269,2353,0
+WTRE.US,D,20240906,000000,19.36,19.36,19.2374,19.2374,720,0
+WTRE.US,D,20240909,000000,19.28,19.4389,19.28,19.4389,1994,0
+WTRE.US,D,20240910,000000,19.45,19.6752,19.45,19.6752,3005,0
+WTRE.US,D,20240911,000000,19.3908,19.672,19.3908,19.672,1987,0
+WTRE.US,D,20240912,000000,19.7,19.77,19.6406,19.7633,4419,0
+WTRE.US,D,20240913,000000,19.99,20,19.98,19.99,1360,0
+WTRE.US,D,20240916,000000,20.04,20.1467,20.04,20.1467,5855,0
+WTRE.US,D,20240917,000000,20.1,20.1117,19.96,19.96,7356,0
+WTRE.US,D,20240918,000000,19.96,20.03,19.8301,19.8376,14153,0
+WTRE.US,D,20240919,000000,19.98,19.98,19.88,19.9127,55734,0
+WTRE.US,D,20240920,000000,19.82,19.82,19.8163,19.8163,596,0
+WTRE.US,D,20240923,000000,19.87,20.035,19.87,20.035,1849,0
+WTRE.US,D,20240924,000000,19.98,20.15,19.98,20.1372,893,0
+WTRE.US,D,20240925,000000,19.8808,19.8808,19.8808,19.8808,145,0
+WTRE.US,D,20240926,000000,20,20,19.8352,19.8527,2829,0
+WTRE.US,D,20240927,000000,19.94,19.9956,19.8754,19.8754,1829,0
+WTRE.US,D,20241001,000000,19.92,19.92,19.8216,19.8216,228,0
+WTRE.US,D,20241002,000000,19.61,19.6982,19.58,19.6982,2925,0
+WTRE.US,D,20241003,000000,19.55,19.55,19.49,19.5354,3452,0
+WTRE.US,D,20241004,000000,19.47,19.47,19.3535,19.4551,3098,0
+WTRE.US,D,20241007,000000,19.27,19.27,19.24,19.2684,478,0
+WTRE.US,D,20241008,000000,19.25,19.3271,19.25,19.3271,401,0
+WTRE.US,D,20241009,000000,19.23,19.2958,19.23,19.2958,379,0
+WTRE.US,D,20241010,000000,19.21,19.21,19.115,19.115,1465,0
+WTRE.US,D,20241011,000000,19.24,19.319,19.24,19.319,252,0
+WTRE.US,D,20241014,000000,19.24,19.4326,19.24,19.4326,2985,0
+WTRE.US,D,20241015,000000,19.46,19.65,19.46,19.5708,2556,0
+WTRE.US,D,20241016,000000,19.69,19.8415,19.69,19.7956,2649,0
+WTRE.US,D,20241017,000000,19.75,19.75,19.601,19.602,7200,0
+WTRE.US,D,20241018,000000,19.66,19.6813,19.66,19.6813,568,0
+WTRE.US,D,20241021,000000,19.51,19.51,19.3577,19.3577,1999,0
+WTRE.US,D,20241022,000000,19.27,19.2987,19.27,19.2952,524,0
+WTRE.US,D,20241023,000000,19.26,19.3362,19.26,19.3362,1319,0
+WTRE.US,D,20241024,000000,19.27,19.34,19.27,19.3295,1058,0
+WTRE.US,D,20241025,000000,19.45,19.47,19.2523,19.2523,1066,0
+WTRE.US,D,20241028,000000,19.48,19.48,19.3276,19.3276,1906,0
+WTRE.US,D,20241029,000000,19.22,19.25,19.1,19.1035,3384,0
+WTRE.US,D,20241030,000000,19.3,19.3,19.1731,19.1731,3008,0
+WTRE.US,D,20241031,000000,19.08,19.08,18.9358,18.9358,1664,0
+WTRE.US,D,20241101,000000,18.9629,18.9629,18.7106,18.7106,702,0
+WTRE.US,D,20241104,000000,18.8,18.8619,18.8,18.8473,605,0
+WTRE.US,D,20241105,000000,19.005,19.005,18.9899,19.005,440,0
+WTRE.US,D,20241106,000000,18.57,18.57,18.41,18.5252,1566,0
+WTRE.US,D,20241107,000000,18.6756,18.711,18.66,18.71,2219,0
+WTRE.US,D,20241108,000000,18.69,18.7999,18.6401,18.7511,853,0
+WTRE.US,D,20241111,000000,18.8001,18.87,18.645,18.645,4149,0
+WTRE.US,D,20241112,000000,18.3599,18.3599,18.339,18.339,683,0
+WTRE.US,D,20241113,000000,18.4,18.42,18.27,18.273,1729,0
+WTRE.US,D,20241114,000000,18.2203,18.2203,18.1995,18.1995,384,0
+WTRE.US,D,20241115,000000,18.1,18.2,18.1,18.1816,1551,0
+WTRE.US,D,20241118,000000,18.2,18.2472,18.14,18.2472,3267,0
+WTRE.US,D,20241119,000000,18.191,18.3902,18.191,18.3902,4305,0
+WTRE.US,D,20241120,000000,18.29,18.3259,18.28,18.3259,2269,0
+WTRE.US,D,20241121,000000,18.3154,18.3772,18.3154,18.33,2042,0
+WTRE.US,D,20241122,000000,18.5,18.56,18.5,18.5504,1365,0
+WTRE.US,D,20241125,000000,18.7,18.8556,18.7,18.8556,2776,0
+WTRE.US,D,20241126,000000,18.83,18.8515,18.81,18.8515,2515,0
+WTRE.US,D,20241127,000000,18.97,18.9886,18.97,18.9886,335,0
+WTRE.US,D,20241129,000000,19.02,19.02,18.95,18.9573,1262,0
+WTRE.US,D,20241202,000000,18.7735,18.7735,18.7508,18.7508,697,0
+WTRE.US,D,20241203,000000,18.7412,18.7412,18.685,18.6858,992,0
+WTRE.US,D,20241204,000000,18.58,18.64,18.53,18.58,5112,0
+WTRE.US,D,20241205,000000,18.48,18.5314,18.48,18.5314,3502,0
+WTRE.US,D,20241206,000000,18.41,18.4845,18.41,18.484,1207,0
+WTRE.US,D,20241209,000000,18.49,18.62,18.49,18.5,12220,0
+WTRE.US,D,20241210,000000,18.445,18.53,18.25,18.2524,5739,0
+WTRE.US,D,20241211,000000,18.35,18.35,18.2566,18.2566,1416,0
+WTRE.US,D,20241212,000000,18.18,18.18,18.1551,18.1551,1443,0
+WTRE.US,D,20241213,000000,18.12,18.12,18.02,18.0321,1129,0
+WTRE.US,D,20241216,000000,18.03,18.03,17.893,17.893,2929,0
+WTRE.US,D,20241217,000000,17.77,17.94,17.77,17.85,3249,0
+WTRE.US,D,20241218,000000,17.88,18,17.2994,17.2994,13982,0
+WTRE.US,D,20241219,000000,17.35,17.35,17.1047,17.1047,2540,0
+WTRE.US,D,20241220,000000,17.5,17.524,17.3676,17.3676,5899,0
+WTRE.US,D,20241223,000000,17.29,17.4104,17.27,17.4104,6180,0
+WTRE.US,D,20241224,000000,17.3632,17.4673,17.3632,17.4673,561,0
+WTRE.US,D,20241226,000000,17.39,17.3988,17.3701,17.3988,8093,0
+WTRE.US,D,20241227,000000,17.25,17.31,17.23,17.24,5657,0
+WTRE.US,D,20241230,000000,17.09,17.2,17.0899,17.1752,5025,0
+WTRE.US,D,20241231,000000,17.3,17.3299,17.15,17.25,6080,0
+WTRE.US,D,20250102,000000,17.27,17.27,17.1433,17.1433,1373,0
+WTRE.US,D,20250103,000000,17.34,17.3626,17.18,17.3626,1614,0
+WTRE.US,D,20250106,000000,17.41,17.42,17.2,17.2,7301,0
+WTRE.US,D,20250107,000000,17.16,17.16,17.0554,17.0554,868,0
+WTRE.US,D,20250108,000000,16.98,17.0457,16.972,17.0457,2022,0
+WTRE.US,D,20250110,000000,16.7876,16.7876,16.6547,16.6547,1263,0
+WTRE.US,D,20250113,000000,16.6432,16.7595,16.5975,16.7595,1119,0
+WTRE.US,D,20250114,000000,16.87,16.9216,16.87,16.8991,1178,0
+WTRE.US,D,20250115,000000,17.28,17.28,17.1282,17.1282,8865,0
+WTRE.US,D,20250116,000000,17.23,17.4769,17.23,17.4769,1171,0
+WTRE.US,D,20250117,000000,17.52,17.5701,17.49,17.49,1186,0
+WTRE.US,D,20250121,000000,17.59,17.76,17.56,17.76,118417,0
+WTRE.US,D,20250122,000000,17.71,17.71,17.5,17.5,1819,0
+WTRE.US,D,20250123,000000,17.46,17.6391,17.46,17.6391,1932,0
+WTRE.US,D,20250124,000000,17.66,17.7551,17.5907,17.6434,2695,0
+WTRE.US,D,20250127,000000,17.62,17.7337,17.55,17.7337,1563,0
+WTRE.US,D,20250128,000000,17.53,17.53,17.4,17.43,2554,0
+WTRE.US,D,20250129,000000,17.45,17.45,17.26,17.28,1525,0
+WTRE.US,D,20250130,000000,17.5,17.58,17.41,17.4966,867,0
+WTRE.US,D,20250131,000000,17.53,17.59,17.42,17.439,1327,0
+WTRE.US,D,20250203,000000,17.1389,17.33,17.1,17.32,5436,0
+WTRE.US,D,20250204,000000,17.2,17.3584,17.2,17.3313,4353,0
+WTRE.US,D,20250205,000000,17.43,17.5799,17.43,17.5685,3225,0
+WTRE.US,D,20250206,000000,17.5601,17.625,17.555,17.625,1111,0
+WTRE.US,D,20250207,000000,17.44,17.52,17.44,17.52,710,0
+WTRE.US,D,20250210,000000,17.545,17.57,17.515,17.5392,4482,0
+WTRE.US,D,20250211,000000,17.54,17.5868,17.54,17.5868,665,0
+WTRE.US,D,20250212,000000,17.391,17.56,17.391,17.5205,1847,0
+WTRE.US,D,20250213,000000,17.571,17.73,17.571,17.73,3226,0
+WTRE.US,D,20250214,000000,17.85,17.9,17.8047,17.8047,6837,0
+WTRE.US,D,20250218,000000,17.76,17.79,17.72,17.73,1670,0
+WTRE.US,D,20250219,000000,17.75,17.75,17.7469,17.7469,5061,0
+WTRE.US,D,20250220,000000,17.7376,17.85,17.69,17.8456,3685,0
+WTRE.US,D,20250221,000000,17.681,17.681,17.675,17.6757,1005,0
+WTRE.US,D,20250224,000000,17.63,17.71,17.62,17.6799,6297,0
+WTRE.US,D,20250225,000000,17.81,17.8156,17.81,17.8156,255,0
+WTRE.US,D,20250226,000000,17.73,17.7428,17.73,17.7428,308,0
+WTRE.US,D,20250227,000000,17.72,17.78,17.72,17.7261,1313,0
+WTRE.US,D,20250228,000000,17.7808,17.7808,17.67,17.7772,958,0
+WTRE.US,D,20250303,000000,17.89,17.9402,17.82,17.83,3014,0
+WTRE.US,D,20250304,000000,17.78,17.84,17.78,17.8173,1205,0
+WTRE.US,D,20250305,000000,17.8,17.9574,17.69,17.9574,1048,0
+WTRE.US,D,20250306,000000,17.6629,17.6629,17.459,17.459,837,0
+WTRE.US,D,20250307,000000,17.565,17.6461,17.55,17.6461,897,0
+WTRE.US,D,20250310,000000,17.581,17.61,17.41,17.41,1649,0
+WTRE.US,D,20250311,000000,17.36,17.36,17.24,17.3189,643,0
+WTRE.US,D,20250312,000000,17.31,17.3425,17.2964,17.3425,832,0
+WTRE.US,D,20250313,000000,17.16,17.17,17.1188,17.1188,1364,0
+WTRE.US,D,20250314,000000,17.29,17.4656,17.29,17.4656,914,0
+WTRE.US,D,20250317,000000,17.66,17.79,17.43,17.7408,1546,0
+WTRE.US,D,20250318,000000,17.68,17.69,17.59,17.6012,713,0
+WTRE.US,D,20250319,000000,17.54,17.631,17.54,17.631,1557,0
+WTRE.US,D,20250320,000000,17.64,17.64,17.57,17.6122,904,0
+WTRE.US,D,20250321,000000,17.42,17.5,17.415,17.4695,1862,0
+WTRE.US,D,20250324,000000,17.57,17.64,17.57,17.64,1130,0
+WTRE.US,D,20250325,000000,17.51,17.51,17.43,17.4732,1649,0
+WTRE.US,D,20250326,000000,17.43,17.4419,17.42,17.4419,679,0
+WTRE.US,D,20250327,000000,17.4704,17.4704,17.32,17.4,1340,0
+WTRE.US,D,20250328,000000,17.29,17.3045,17.29,17.3045,2957,0
+WTRE.US,D,20250331,000000,17.2787,17.37,17.23,17.3276,1135,0
+WTRE.US,D,20250401,000000,17.351,17.43,17.246,17.3957,1313,0
+WTRE.US,D,20250402,000000,17.4406,17.5012,17.4406,17.5012,850,0
+WTRE.US,D,20250403,000000,17.24,17.44,17.16,17.16,690,0
+WTRE.US,D,20250404,000000,16.92,16.92,16.3228,16.3228,2725,0
+WTRE.US,D,20250407,000000,15.57,16.29,15.57,15.82,1853,0
+WTRE.US,D,20250408,000000,16.01,16.04,15.35,15.4528,1278,0
+WTRE.US,D,20250409,000000,15.4004,16.3601,15.31,16.3232,3136,0
+WTRE.US,D,20250410,000000,15.9799,16.03,15.77,15.9602,1538,0
+WTRE.US,D,20250411,000000,15.935,16.3046,15.935,16.3046,6319,0
+WTRE.US,D,20250414,000000,16.51,16.59,16.51,16.5587,2523,0
+WTRE.US,D,20250415,000000,16.58,16.58,16.46,16.4767,632,0
+WTRE.US,D,20250416,000000,16.56,16.675,16.44,16.5507,7608,0
+WTRE.US,D,20250417,000000,16.8,16.84,16.79,16.8186,6895,0
+WTRE.US,D,20250421,000000,16.5,16.503,15.58,16.503,2142,0
+WTRE.US,D,20250422,000000,16.78,16.8743,16.78,16.8743,805,0
+WTRE.US,D,20250423,000000,17.11,17.11,16.8886,16.8886,163,0
+WTRE.US,D,20250424,000000,17.13,17.13,17.05,17.06,1053,0
+WTRE.US,D,20250425,000000,17.095,17.1491,17.07,17.1491,7197,0
+WTRE.US,D,20250428,000000,17.145,17.2,17.05,17.075,680,0
+WTRE.US,D,20250429,000000,17.315,17.32,17.3137,17.315,756,0
+WTRE.US,D,20250430,000000,17.2,17.31,17.1607,17.2884,2078,0
+WTRE.US,D,20250501,000000,17.58,17.58,17.5253,17.5253,4526,0
+WTRE.US,D,20250502,000000,17.771,17.79,17.745,17.75,2298,0
+WTRE.US,D,20250505,000000,17.7101,17.8,17.7,17.7188,2275,0
+WTRE.US,D,20250506,000000,17.7399,17.7399,17.54,17.6,4665,0
+WTRE.US,D,20250507,000000,17.72,17.72,17.58,17.58,1025,0
+WTRE.US,D,20250508,000000,17.567,17.5999,17.567,17.5999,618,0
+WTRE.US,D,20250512,000000,17.83,17.83,17.725,17.7432,1324,0
+WTRE.US,D,20250513,000000,17.57,17.7863,17.57,17.7863,5233,0
+WTRE.US,D,20250514,000000,17.7101,17.74,17.59,17.62,4713,0
+WTRE.US,D,20250515,000000,17.65,17.84,17.65,17.84,2769,0
+WTRE.US,D,20250516,000000,17.9,18.1744,17.9,18.1744,867,0
+WTRE.US,D,20250519,000000,18,18.2187,18,18.2187,3462,0
+WTRE.US,D,20250520,000000,18.17,18.1705,18.105,18.1705,631,0
+WTRE.US,D,20250521,000000,18.05,18.05,17.8585,17.8585,661,0
+WTRE.US,D,20250522,000000,17.807,17.9163,17.807,17.9163,482,0
+WTRE.US,D,20250523,000000,17.8,17.869,17.79,17.869,1679,0
+WTRE.US,D,20250527,000000,18.0504,18.18,18.0504,18.1403,510,0
+WTRE.US,D,20250528,000000,18,18,17.96,17.9705,739,0
+WTRE.US,D,20250602,000000,17.87,18.25,17.87,18.2215,1297,0
+WTRE.US,D,20250603,000000,18.185,18.3101,18.185,18.31,3117,0
+WTRE.US,D,20250604,000000,18.5,18.74,18.5,18.7344,1611,0
+WTRE.US,D,20250605,000000,18.7587,18.7706,18.6224,18.6224,1940,0
+WTRE.US,D,20250606,000000,18.85,18.89,18.8445,18.8445,514,0
+WTRE.US,D,20250609,000000,19.005,19.005,18.9616,18.9616,2333,0
+WTRE.US,D,20250611,000000,19.04,19.08,18.9,18.9022,3851,0
+WTRE.US,D,20250612,000000,18.95,19.0295,18.95,19.0295,1301,0
+WTRE.US,D,20250613,000000,18.855,18.88,18.7725,18.7725,711,0
+WTRE.US,D,20250616,000000,19.02,19.02,18.9386,18.9386,23725,0
+WTRE.US,D,20250617,000000,18.95,18.95,18.7752,18.7752,581,0
+WTRE.US,D,20250618,000000,18.81,19.01,18.81,18.893,1616,0
+WTRE.US,D,20250620,000000,17.4982,18.97,17.4982,18.8565,1892,0
+WTRE.US,D,20250623,000000,18.94,19.04,18.94,19.036,2512,0
+WTRE.US,D,20250625,000000,19.11,19.2,18.8807,18.8807,979,0
+WTRE.US,D,20250626,000000,18.57,19.21,18.57,19.1858,4045,0
+WTRE.US,D,20250627,000000,19.13,19.31,19.13,19.2371,1747,0
+WTRE.US,D,20250630,000000,19.2401,19.4689,19.24,19.4689,4643,0
+WTRE.US,D,20250701,000000,19.59,19.65,19.584,19.584,1561,0
+WTRE.US,D,20250702,000000,19.65,19.83,19.55,19.8257,1680,0
+WTRE.US,D,20250703,000000,19.995,19.995,19.89,19.96,9871,0
+WTRE.US,D,20250707,000000,19.62,19.62,19.45,19.4914,29113,0
+WTRE.US,D,20250708,000000,19.49,19.53,19.4535,19.4535,2057,0
+WTRE.US,D,20250709,000000,19.3702,19.4202,19.3702,19.4202,1321,0
+WTRE.US,D,20250710,000000,19.39,19.56,19.39,19.4511,576,0
+WTRE.US,D,20250711,000000,19.3101,19.3101,19.2301,19.253,1738,0
+WTRE.US,D,20250714,000000,19.41,19.473,19.29,19.473,1318,0
+WTRE.US,D,20250715,000000,19.38,19.59,19.38,19.43,818,0
+WTRE.US,D,20250716,000000,19.55,19.652,19.51,19.652,1077,0
+WTRE.US,D,20250717,000000,19.75,19.8201,19.75,19.8201,547,0
+WTRE.US,D,20250718,000000,19.94,19.94,19.725,19.84,3258,0
+WTRE.US,D,20250721,000000,20.17,20.1702,19.8934,19.8934,3115,0
+WTRE.US,D,20250722,000000,20,20.2691,20,20.2691,646,0
+WTRE.US,D,20250723,000000,20.1772,20.3025,20.1,20.3025,3730,0
+WTRE.US,D,20250724,000000,20.221,20.24,20.2023,20.2023,1551,0
+WTRE.US,D,20250725,000000,19.82,19.9729,19.82,19.9729,642,0
+WTRE.US,D,20250728,000000,19.6,19.95,19.6,19.6184,6515,0
+WTRE.US,D,20250729,000000,18.92,19.5673,18.82,19.5673,1598,0
+WTRE.US,D,20250730,000000,19.53,19.6,19.275,19.3606,4959,0
+WTRE.US,D,20250731,000000,19.55,19.62,19.33,19.33,17176,0
+WTRE.US,D,20250801,000000,19.0861,19.22,19.04,19.1143,2139,0
+WTRE.US,D,20250804,000000,19.23,19.4325,19.23,19.4325,806,0
+WTRE.US,D,20250805,000000,19.35,19.4648,19.35,19.4648,509,0
+WTRE.US,D,20250806,000000,19.56,19.5601,19.4889,19.4889,2242,0
+WTRE.US,D,20250807,000000,19.33,19.4039,19.325,19.4039,8909,0
+WTRE.US,D,20250808,000000,19.34,19.34,19.2776,19.2776,3018,0
+WTRE.US,D,20250811,000000,19.3053,19.35,19.2,19.2,5184,0
+WTRE.US,D,20250812,000000,19.4,19.4035,19.347,19.4035,12593,0
+WTRE.US,D,20250814,000000,19.49,19.6728,19.46,19.6728,1461,0
+WTRE.US,D,20250815,000000,19.665,19.8,19.665,19.7926,5688,0
+WTRE.US,D,20250818,000000,19.97,19.97,19.8444,19.8535,1314,0
+WTRE.US,D,20250819,000000,19.86,19.92,19.71,19.78,2030,0
+WTRE.US,D,20250820,000000,19.7673,19.9118,19.7673,19.9118,854,0
+WTRE.US,D,20250821,000000,19.62,19.7255,19.62,19.7255,5901,0
+WTRE.US,D,20250822,000000,19.8688,20.3301,19.8688,20.245,3038,0
+WTRE.US,D,20250826,000000,20.345,20.36,20.3,20.33,6390,0
+WTRE.US,D,20250827,000000,20.35,20.46,20.35,20.3895,5691,0
+WTRE.US,D,20250828,000000,20.3802,20.45,20.3802,20.4158,933,0
+WTRE.US,D,20250829,000000,20.53,20.6878,20.53,20.6051,4424,0
+WTRE.US,D,20250902,000000,20.4,20.4823,20.37,20.4823,1808,0
+WTRE.US,D,20250903,000000,20.4155,20.4155,20.2134,20.2134,551,0
+WTRE.US,D,20250904,000000,20.08,20.08,19.995,19.995,6370,0
+WTRE.US,D,20250905,000000,20.27,20.27,20.08,20.183,2621,0
+WTRE.US,D,20250908,000000,20.15,20.2074,20.02,20.2074,6079,0
+WTRE.US,D,20250909,000000,20.32,20.705,20.3,20.6897,4704,0
+WTRE.US,D,20250910,000000,21,21.205,20.87,21.1596,4161,0
+WTRE.US,D,20250911,000000,21.3301,21.455,21.3301,21.4133,2548,0
+WTRE.US,D,20250912,000000,21.4,21.54,21.4,21.54,2977,0
+WTRE.US,D,20250915,000000,21.811,21.812,21.67,21.812,2132,0
+WTRE.US,D,20250916,000000,21.755,21.904,21.75,21.9024,6683,0
+WTRE.US,D,20250917,000000,21.96,22.15,21.78,22.1011,5673,0
+WTRE.US,D,20250918,000000,22.1,22.11,21.915,21.915,6692,0
+WTRE.US,D,20250919,000000,21.965,22.125,21.965,22.0674,1214,0
+WTRE.US,D,20250922,000000,22.125,22.36,22.05,22.3448,5621,0
+WTRE.US,D,20250923,000000,22.47,22.5,22.375,22.4665,3654,0
+WTRE.US,D,20250924,000000,22.45,22.49,22.2636,22.2636,1530,0
+WTRE.US,D,20250925,000000,21.9796,21.9796,21.8238,21.8238,3076,0
+WTRE.US,D,20250926,000000,21.7701,21.95,21.77,21.904,5071,0
+WTRE.US,D,20250929,000000,22.049,22.17,22.049,22.17,2446,0
+WTRE.US,D,20250930,000000,22.12,22.2565,22.12,22.2565,608,0
+WTRE.US,D,20251001,000000,22.4,22.4751,22.3759,22.4751,1620,0
+WTRE.US,D,20251002,000000,22.55,22.75,22.55,22.6982,3152,0
+WTRE.US,D,20251003,000000,22.98,23.18,22.98,22.996,3000,0
+WTRE.US,D,20251006,000000,23.15,23.25,23.12,23.194,4997,0
+WTRE.US,D,20251007,000000,23.16,23.2,22.99,23.1136,2183,0
+WTRE.US,D,20251008,000000,23.2355,23.38,23.1472,23.2,8345,0
+WTRE.US,D,20251009,000000,23.3585,23.3585,23.2299,23.3506,2228,0
+WTRE.US,D,20251010,000000,23.7301,23.74,22.8948,22.9512,12980,0
+WTRE.US,D,20251013,000000,23.2222,23.4401,23.19,23.41,6893,0
+WTRE.US,D,20251014,000000,23.43,23.95,23.43,23.7678,2774,0
+WTRE.US,D,20251015,000000,23.95,24.33,23.92,24.0754,6518,0
+WTRE.US,D,20251016,000000,24.18,24.32,23.8066,23.8066,7279,0
+WTRE.US,D,20251017,000000,23.47,23.687,23.47,23.687,4753,0
+WTRE.US,D,20251020,000000,23.95,24.0695,23.8901,23.9224,2714,0
+WTRE.US,D,20251021,000000,23.8,23.92,23.545,23.6127,4810,0
+WTRE.US,D,20251022,000000,23.4908,23.515,22.99,23.18,4690,0
+WTRE.US,D,20251023,000000,23.34,23.5249,23.34,23.5249,1324,0
+WTRE.US,D,20251024,000000,23.8106,23.8898,23.8106,23.885,1143,0
+WTRE.US,D,20251027,000000,23.99,24.14,23.96,24.13,11540,0
+WTRE.US,D,20251028,000000,23.8,23.9044,23.61,23.6404,3927,0
+WTRE.US,D,20251029,000000,23.168,23.2601,23.14,23.2536,1527,0
+WTRE.US,D,20251030,000000,23.26,23.3309,23.1959,23.1959,3413,0
+WTRE.US,D,20251031,000000,23.31,23.34,23.1297,23.32,1673,0
+WTRE.US,D,20251103,000000,23.15,23.35,23.15,23.2809,2017,0
+WTRE.US,D,20251104,000000,23.02,23.3018,22.98,23.0115,5058,0
+WTRE.US,D,20251105,000000,23.159,23.2295,23.02,23.19,4054,0
+WTRE.US,D,20251106,000000,23.18,23.18,22.7131,22.7131,2855,0
+WTRE.US,D,20251107,000000,22.394,22.76,22.39,22.73,9053,0
+WTRE.US,D,20251110,000000,23,23.06,22.69,22.8073,5182,0
+WTRE.US,D,20251111,000000,22.58,22.6239,22.571,22.6239,970,0
+WTRE.US,D,20251112,000000,22.471,22.62,22.29,22.29,2059,0
+WTRE.US,D,20251113,000000,21.73,22.06,21.4944,21.4944,3430,0
+WTRE.US,D,20251114,000000,21.3782,21.65,21.3782,21.4619,846,0
+WTRE.US,D,20251118,000000,21.128,21.4,21.07,21.347,1553,0
+WTRE.US,D,20251119,000000,21.43,21.43,21.1246,21.1246,587,0
+WTRE.US,D,20251120,000000,21.33,21.43,20.6994,20.6994,7243,0
+WTRE.US,D,20251121,000000,20.86,20.92,20.57,20.8501,2888,0
+WTRE.US,D,20251124,000000,20.98,21.32,20.98,21.32,5219,0
+WTRE.US,D,20251125,000000,21.24,21.3839,21.24,21.3839,568,0
+WTRE.US,D,20251126,000000,21.55,21.68,21.55,21.6595,646,0
+WTRE.US,D,20251128,000000,21.8,21.8833,21.76,21.76,6319,0
+WTRE.US,D,20251201,000000,21.44,21.525,21.44,21.4838,1534,0
+WTRE.US,D,20251202,000000,21.53,21.551,21.3764,21.3764,3272,0
+WTRE.US,D,20251203,000000,21.31,21.6019,21.31,21.6019,2179,0
+WTRE.US,D,20251204,000000,21.82,21.8461,21.82,21.8461,740,0
+WTRE.US,D,20251205,000000,21.86,21.93,21.8312,21.8312,1153,0
+WTRE.US,D,20251208,000000,21.799,21.86,21.7741,21.79,2254,0
+WTRE.US,D,20251209,000000,21.924,21.928,21.8207,21.853,1758,0
+WTRE.US,D,20251210,000000,21.845,21.93,21.76,21.93,2024,0
+WTRE.US,D,20251211,000000,22.01,22.145,22.01,22.145,765,0
+WTRE.US,D,20251212,000000,21.88,21.96,21.65,21.7639,3375,0
+WTRE.US,D,20251215,000000,21.39,21.48,21.288,21.288,1456,0
+WTRE.US,D,20251216,000000,21.32,21.32,21.1256,21.1673,3747,0
+WTRE.US,D,20251217,000000,21.08,21.26,20.8613,20.8613,1250,0
+WTRE.US,D,20251218,000000,21.18,21.18,20.921,20.9588,2524,0
+WTRE.US,D,20251219,000000,21.05,21.4199,21.05,21.3397,3143,0
+WTRE.US,D,20251222,000000,21.44,21.7496,21.44,21.6723,3651,0
+WTRE.US,D,20251223,000000,21.73,21.7434,21.61,21.7434,793,0
+WTRE.US,D,20251226,000000,21.2899,21.48,21.23,21.282,5174,0
+WTRE.US,D,20251229,000000,21.39,21.39,21.32,21.321,5251,0
+WTRE.US,D,20251230,000000,21.36,21.45,21.36,21.4026,3367,0
+WTRE.US,D,20251231,000000,21.32,21.339,21.27,21.29,2746,0
+WTRE.US,D,20260102,000000,21.375,21.7495,21.375,21.734,2594,0
+WTRE.US,D,20260105,000000,21.8,22.2,21.77,22.1575,4069,0
+WTRE.US,D,20260106,000000,22.235,22.295,22.115,22.285,7360,0
+WTRE.US,D,20260107,000000,22.3,22.32,21.92,21.9461,8326,0
+WTRE.US,D,20260108,000000,22.1,22.2,22.1,22.1455,2643,0
+WTRE.US,D,20260109,000000,22.31,22.5114,22.31,22.389,5345,0
+WTRE.US,D,20260112,000000,22.4392,22.64,22.42,22.64,3837,0
+WTRE.US,D,20260113,000000,22.59,22.73,22.59,22.73,1743,0
+WTRE.US,D,20260114,000000,22.71,22.84,22.7,22.829,2189,0
+WTRE.US,D,20260115,000000,23.005,23.09,22.9922,22.9922,734,0
+WTRE.US,D,20260116,000000,23.1606,23.598,23.1606,23.5298,9804,0
+WTRE.US,D,20260120,000000,22.95,23.25,22.87,22.87,12917,0
+WTRE.US,D,20260121,000000,23.03,23.1,22.53,22.8307,2806,0
+WTRE.US,D,20260122,000000,23.0395,23.06,22.9546,22.9546,994,0
+WTRE.US,D,20260123,000000,22.85,23.1973,22.85,23.1973,1065,0
+WTRE.US,D,20260126,000000,23.2708,23.34,22.985,22.985,2544,0
+WTRE.US,D,20260127,000000,23.1525,23.4815,22.99,23.4815,3343,0
+WTRE.US,D,20260128,000000,23.53,23.68,23.53,23.6289,3303,0
+WTRE.US,D,20260129,000000,23.28,23.51,23.28,23.485,1098,0
+WTRE.US,D,20260130,000000,23.32,23.38,22.97,23.09,12383,0
+WTRE.US,D,20260202,000000,22.915,23.07,22.83,22.83,5919,0
+WTRE.US,D,20260203,000000,23,23.0684,22.725,23.0684,8059,0
+WTRE.US,D,20260204,000000,22.82,22.82,22.52,22.7325,1776,0
+WTRE.US,D,20260205,000000,22.1301,22.32,22.025,22.0286,2740,0
+WTRE.US,D,20260206,000000,22.6001,22.8234,22.6001,22.8234,4571,0
+WTRE.US,D,20260209,000000,23.049,23.409,23.049,23.3641,4290,0
+WTRE.US,D,20260210,000000,23.39,23.57,23.39,23.4132,8209,0
+WTRE.US,D,20260211,000000,23.24,23.56,23.2366,23.3604,3743,0
+WTRE.US,D,20260212,000000,23.6533,23.6533,23.3239,23.3239,8198,0
+WTRE.US,D,20260213,000000,23.83,23.86,23.46,23.73,4475,0
+WTRE.US,D,20260217,000000,23.5801,23.86,23.52,23.7702,4698,0
+WTRE.US,D,20260218,000000,23.74,23.74,23.41,23.41,4692,0
diff --git a/daily/us/nyse etfs/2/wugi.us.txt b/daily/us/nyse etfs/2/wugi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c678017fd2413193638fa448b8590e8078657037
--- /dev/null
+++ b/daily/us/nyse etfs/2/wugi.us.txt	
@@ -0,0 +1,1443 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WUGI.US,D,20200401,000000,25.29,25.4,24.6,24.6293,11976,0
+WUGI.US,D,20200402,000000,24.89,25.03,24.66,25.03,1875,0
+WUGI.US,D,20200403,000000,25.08,25.08,24.38,24.3968,1466,0
+WUGI.US,D,20200406,000000,25.61,26.2828,25.61,26.2828,1458,0
+WUGI.US,D,20200407,000000,27.48,27.48,26.2,26.256,2464,0
+WUGI.US,D,20200408,000000,26.38,26.85,26.38,26.75,15412,0
+WUGI.US,D,20200409,000000,27.69,27.69,26.48,26.62,5844,0
+WUGI.US,D,20200413,000000,26.74,27.0956,26.62,27.0956,3005,0
+WUGI.US,D,20200414,000000,27.79,28.445,27.79,28.43,3732,0
+WUGI.US,D,20200415,000000,28.25,28.34,27.75,28.1709,21538,0
+WUGI.US,D,20200416,000000,28.89,29.14,28.62,28.839,48424,0
+WUGI.US,D,20200417,000000,29.87,29.87,28.6971,28.8,16938,0
+WUGI.US,D,20200420,000000,28.49,29.44,28.49,28.985,8524,0
+WUGI.US,D,20200421,000000,28.57,28.57,27.57,27.6561,7749,0
+WUGI.US,D,20200422,000000,28.37,28.75,28.25,28.6383,5254,0
+WUGI.US,D,20200423,000000,28.81,28.88,28.43,28.5454,5928,0
+WUGI.US,D,20200424,000000,28.66,28.8747,28.5886,28.8747,2515,0
+WUGI.US,D,20200427,000000,29.34,29.44,29.07,29.1507,33444,0
+WUGI.US,D,20200428,000000,29.84,29.84,28.7599,28.7599,7392,0
+WUGI.US,D,20200429,000000,29.3,29.67,29.2,29.6095,11919,0
+WUGI.US,D,20200430,000000,29.8,29.82,29.4499,29.548,7445,0
+WUGI.US,D,20200501,000000,29.15,29.15,28.28,28.4229,4721,0
+WUGI.US,D,20200504,000000,27.15,28.9613,27.15,28.9613,11290,0
+WUGI.US,D,20200505,000000,29.6,29.85,29.5375,29.5621,2429,0
+WUGI.US,D,20200506,000000,30.075,30.28,29.77,30.0143,7137,0
+WUGI.US,D,20200507,000000,30.12,30.44,30.05,30.2645,6373,0
+WUGI.US,D,20200508,000000,30.5,30.8,30.5,30.755,3801,0
+WUGI.US,D,20200511,000000,30.83,31.222,30.83,31.222,1805,0
+WUGI.US,D,20200512,000000,31.31,31.535,30.8931,30.8931,26262,0
+WUGI.US,D,20200513,000000,30.8,31.3,30.3,30.6308,5988,0
+WUGI.US,D,20200514,000000,30.6099,30.9861,30.27,30.9861,1025,0
+WUGI.US,D,20200515,000000,30.99,30.99,30.37,30.8448,2386,0
+WUGI.US,D,20200518,000000,32,32.22,31.455,31.8393,11584,0
+WUGI.US,D,20200519,000000,31.99,32.41,31.9718,31.9718,8819,0
+WUGI.US,D,20200520,000000,32.62,32.75,32.58,32.69,3591,0
+WUGI.US,D,20200521,000000,32.6,32.61,32.355,32.43,3558,0
+WUGI.US,D,20200522,000000,32.76,32.76,32.005,32.4739,6415,0
+WUGI.US,D,20200526,000000,33.63,33.63,32.6967,32.6967,4445,0
+WUGI.US,D,20200527,000000,32.6967,32.6967,31.33,32.38,5605,0
+WUGI.US,D,20200528,000000,32.66,32.81,32.1736,32.1736,775,0
+WUGI.US,D,20200529,000000,32.39,33.28,32.39,33.27,3677,0
+WUGI.US,D,20200601,000000,33.46,33.73,33.46,33.6574,1899,0
+WUGI.US,D,20200602,000000,34.02,34.19,33.81,34.19,3766,0
+WUGI.US,D,20200603,000000,34.71,34.71,34.42,34.5655,4599,0
+WUGI.US,D,20200604,000000,34.62,34.74,34.17,34.245,2260,0
+WUGI.US,D,20200605,000000,34.36,34.65,34.36,34.543,4040,0
+WUGI.US,D,20200608,000000,34.86,34.86,34.17,34.5158,4599,0
+WUGI.US,D,20200609,000000,34.53,34.7025,34.455,34.7025,2810,0
+WUGI.US,D,20200610,000000,35.17,35.35,35.17,35.35,8138,0
+WUGI.US,D,20200611,000000,34.97,34.97,33.7,33.8042,5120,0
+WUGI.US,D,20200612,000000,34.72,34.72,34,34.1514,1894,0
+WUGI.US,D,20200615,000000,33.2,34.57,33.2,34.57,5558,0
+WUGI.US,D,20200616,000000,35.69,35.69,34.92,35.085,4207,0
+WUGI.US,D,20200617,000000,35.62,35.809,35.31,35.5664,2297,0
+WUGI.US,D,20200618,000000,35.79,36.9,35.57,35.6518,2867,0
+WUGI.US,D,20200619,000000,36.045,36.045,35.7556,35.7556,3801,0
+WUGI.US,D,20200622,000000,36.01,36.31,35.8201,36.2931,3725,0
+WUGI.US,D,20200623,000000,36.58,36.87,36.42,36.4683,7809,0
+WUGI.US,D,20200624,000000,36.57,36.6,35.65,35.8137,8662,0
+WUGI.US,D,20200625,000000,35.67,35.9811,35.67,35.9811,1255,0
+WUGI.US,D,20200626,000000,35.99,35.99,35.3009,35.3009,4197,0
+WUGI.US,D,20200629,000000,35,35.3907,35,35.3907,4021,0
+WUGI.US,D,20200630,000000,35.92,36.11,35.915,36.1011,1186,0
+WUGI.US,D,20200701,000000,36.33,36.5153,36.33,36.5153,4213,0
+WUGI.US,D,20200702,000000,37.149,37.149,36.8992,36.8992,6154,0
+WUGI.US,D,20200706,000000,37.95,38.03,37.62,37.7248,9946,0
+WUGI.US,D,20200707,000000,37.7,37.99,37.58,37.58,2316,0
+WUGI.US,D,20200708,000000,37.56,38.6891,37.56,38.6891,4105,0
+WUGI.US,D,20200709,000000,39.15,39.2121,38.75,39.2121,5513,0
+WUGI.US,D,20200710,000000,39.48,39.48,38.76,38.9431,4086,0
+WUGI.US,D,20200713,000000,39.57,39.64,37.755,37.762,10425,0
+WUGI.US,D,20200714,000000,37.77,37.8574,36.88,37.8574,5867,0
+WUGI.US,D,20200715,000000,39.29,40.2,37.63,37.8888,7087,0
+WUGI.US,D,20200716,000000,37.25,37.255,36.9,37.255,4471,0
+WUGI.US,D,20200717,000000,36.9,37.4624,36.9,37.4624,5340,0
+WUGI.US,D,20200720,000000,37.89,38.5041,37.66,38.5041,3685,0
+WUGI.US,D,20200721,000000,38.94,38.94,38.6007,38.6007,3909,0
+WUGI.US,D,20200722,000000,38.54,38.76,38.44,38.624,3651,0
+WUGI.US,D,20200723,000000,38.24,38.84,37.85,37.89,5121,0
+WUGI.US,D,20200724,000000,37.86,38.15,37.5829,38.1334,12313,0
+WUGI.US,D,20200727,000000,38.73,39.09,38.65,39.09,6023,0
+WUGI.US,D,20200728,000000,39.08,39.08,38.505,38.505,2664,0
+WUGI.US,D,20200729,000000,38.94,39.51,38.94,39.4743,10226,0
+WUGI.US,D,20200730,000000,39.56,40.15,39.3596,40.0805,5328,0
+WUGI.US,D,20200731,000000,40.66,40.66,39.9,40.1664,8487,0
+WUGI.US,D,20200803,000000,40.89,41.09,40.71,40.9943,15825,0
+WUGI.US,D,20200804,000000,40.77,41.673,40.77,41.673,4631,0
+WUGI.US,D,20200805,000000,42.14,42.14,41.8099,41.9961,16251,0
+WUGI.US,D,20200806,000000,41.99,42.06,41.66,41.9981,8896,0
+WUGI.US,D,20200807,000000,41.35,41.6,40.43,40.8717,12359,0
+WUGI.US,D,20200810,000000,40.64,40.88,39.995,40.3491,8315,0
+WUGI.US,D,20200811,000000,40.085,40.25,39.6118,39.6118,6615,0
+WUGI.US,D,20200812,000000,39.6,40.78,39.6,40.6277,7947,0
+WUGI.US,D,20200813,000000,40.75,40.95,40.65,40.6657,5813,0
+WUGI.US,D,20200814,000000,40.7015,40.915,40.5993,40.5993,5407,0
+WUGI.US,D,20200817,000000,41.12,41.215,41.01,41.2055,3517,0
+WUGI.US,D,20200818,000000,41.8,41.8,41.435,41.54,6440,0
+WUGI.US,D,20200819,000000,41.92,41.92,41.41,41.413,5783,0
+WUGI.US,D,20200820,000000,41.32,41.989,41.32,41.9566,2571,0
+WUGI.US,D,20200821,000000,41.66,42.21,41.66,42.132,7258,0
+WUGI.US,D,20200824,000000,42.97,42.999,42.4,42.47,11408,0
+WUGI.US,D,20200825,000000,42.4,43.0351,42.4,43.0351,5584,0
+WUGI.US,D,20200826,000000,43.68,44.3184,43.35,44.2503,9484,0
+WUGI.US,D,20200827,000000,44.32,44.32,43.7,43.95,8587,0
+WUGI.US,D,20200828,000000,44.21,44.29,44.055,44.2203,15906,0
+WUGI.US,D,20200831,000000,44.37,44.57,44.11,44.4493,5719,0
+WUGI.US,D,20200901,000000,45,45.6725,44.93,45.6725,10952,0
+WUGI.US,D,20200902,000000,46.55,46.55,45.23,45.99,20534,0
+WUGI.US,D,20200903,000000,45.47,45.47,43.01,43.3801,21497,0
+WUGI.US,D,20200904,000000,42.91,43.6615,41.2,42.79,24717,0
+WUGI.US,D,20200908,000000,40.81,42,40.0222,41.1469,11461,0
+WUGI.US,D,20200909,000000,41.38,42.5,41.38,42.245,5497,0
+WUGI.US,D,20200910,000000,42.705,42.83,41.3879,41.4926,9130,0
+WUGI.US,D,20200911,000000,41.96,41.96,41.275,41.3289,3181,0
+WUGI.US,D,20200914,000000,41.54,42.4189,41.54,42.0084,3397,0
+WUGI.US,D,20200915,000000,42.49,42.6611,42.455,42.6611,1606,0
+WUGI.US,D,20200916,000000,43.14,43.14,42.1501,42.1501,3683,0
+WUGI.US,D,20200917,000000,40.48,41.82,40.48,41.7884,5449,0
+WUGI.US,D,20200918,000000,40,41.99,40,41.3697,6405,0
+WUGI.US,D,20200921,000000,40.32,41.78,40.32,41.7699,5491,0
+WUGI.US,D,20200922,000000,41.6686,42.3388,41.5912,42.3388,3808,0
+WUGI.US,D,20200923,000000,42.56,42.56,41.2633,41.2633,2557,0
+WUGI.US,D,20200924,000000,40.56,41.49,40.56,41.3499,2995,0
+WUGI.US,D,20200925,000000,41,41.99,41,41.97,9163,0
+WUGI.US,D,20200928,000000,42.93,42.93,42.48,42.695,2341,0
+WUGI.US,D,20200929,000000,41.99,42.93,41.99,42.79,3456,0
+WUGI.US,D,20200930,000000,43.175,43.36,42.99,43.1662,2126,0
+WUGI.US,D,20201001,000000,43.56,44.04,43.52,43.93,8974,0
+WUGI.US,D,20201002,000000,42.59,43.77,42.59,43.1296,4214,0
+WUGI.US,D,20201005,000000,43.1296,44.1567,43.1296,44.1567,1908,0
+WUGI.US,D,20201006,000000,44.31,44.79,43.9901,44.13,7062,0
+WUGI.US,D,20201007,000000,44.31,45.13,44.31,45.087,9775,0
+WUGI.US,D,20201008,000000,45.26,45.38,45.09,45.1711,3577,0
+WUGI.US,D,20201009,000000,45.91,45.91,45.38,45.8829,1467,0
+WUGI.US,D,20201012,000000,46.63,46.8287,46.2512,46.5461,3801,0
+WUGI.US,D,20201013,000000,46.77,46.98,46.4364,46.8184,4198,0
+WUGI.US,D,20201014,000000,47.11,47.11,46.1837,46.2709,4763,0
+WUGI.US,D,20201015,000000,45.72,45.9998,45.24,45.89,3936,0
+WUGI.US,D,20201016,000000,46.175,46.22,45.82,45.8415,3313,0
+WUGI.US,D,20201019,000000,46.23,46.23,45.3097,45.3097,6912,0
+WUGI.US,D,20201020,000000,45.23,45.92,45.23,45.595,2757,0
+WUGI.US,D,20201021,000000,45.71,45.71,45.2475,45.2475,2957,0
+WUGI.US,D,20201022,000000,45.34,45.34,44.58,45.0146,4456,0
+WUGI.US,D,20201023,000000,44.815,45.2816,44.805,45.2816,3979,0
+WUGI.US,D,20201026,000000,45.41,45.41,44.2981,44.6188,3008,0
+WUGI.US,D,20201027,000000,45,45.1656,44.96,45.1656,4243,0
+WUGI.US,D,20201028,000000,44.58,44.58,43.7,43.8264,15185,0
+WUGI.US,D,20201029,000000,44.06,44.985,44.06,44.8,2792,0
+WUGI.US,D,20201030,000000,43.3963,43.4,43.1112,43.2074,3654,0
+WUGI.US,D,20201102,000000,43.34,43.67,42.8603,43.2789,4280,0
+WUGI.US,D,20201103,000000,43.3201,43.98,43.3201,43.8,9484,0
+WUGI.US,D,20201104,000000,45.27,46.0602,45.1393,46.0602,3960,0
+WUGI.US,D,20201105,000000,46.75,47.6025,46.75,47.51,8922,0
+WUGI.US,D,20201106,000000,47.45,48.13,47.07,48.0706,14805,0
+WUGI.US,D,20201109,000000,49.63,49.63,46.4778,46.4778,10925,0
+WUGI.US,D,20201110,000000,46,46,43.83,44.3254,8696,0
+WUGI.US,D,20201111,000000,44.93,45.66,44.93,45.609,11326,0
+WUGI.US,D,20201112,000000,46.06,46.265,45.7168,45.7168,3534,0
+WUGI.US,D,20201113,000000,45.97,46.54,45.86,46.2108,7167,0
+WUGI.US,D,20201116,000000,45.69,46.85,45.69,46.7151,12030,0
+WUGI.US,D,20201117,000000,46.78,46.78,46.41,46.455,6410,0
+WUGI.US,D,20201118,000000,46.5564,46.5564,46.04,46.04,1478,0
+WUGI.US,D,20201119,000000,45.87,46.9221,45.87,46.9221,1769,0
+WUGI.US,D,20201120,000000,47,47.56,47,47.13,4183,0
+WUGI.US,D,20201123,000000,47.76,47.76,46.96,47.3123,2322,0
+WUGI.US,D,20201124,000000,47.7,47.7,46.9901,47.4081,17183,0
+WUGI.US,D,20201125,000000,47.45,47.52,47.281,47.4743,3123,0
+WUGI.US,D,20201127,000000,48,48.28,48,48.2298,13529,0
+WUGI.US,D,20201130,000000,48.1,48.24,47.3,48.22,8556,0
+WUGI.US,D,20201201,000000,48.64,48.64,48.186,48.27,10373,0
+WUGI.US,D,20201202,000000,48,48.35,47.83,48.2357,7298,0
+WUGI.US,D,20201203,000000,48,48.7599,48,48.1933,4595,0
+WUGI.US,D,20201204,000000,48.54,49.295,48.4583,49.295,8239,0
+WUGI.US,D,20201207,000000,49.6,49.6,49.355,49.5182,6881,0
+WUGI.US,D,20201208,000000,49.64,50.0984,49.595,50.0623,4355,0
+WUGI.US,D,20201209,000000,49.84,50.079,48.674,48.7816,7244,0
+WUGI.US,D,20201210,000000,48.5,49.429,48.5,49.2937,1905,0
+WUGI.US,D,20201211,000000,49.2,49.27,48.6,48.9744,3195,0
+WUGI.US,D,20201214,000000,49.52,49.52,49.2311,49.2311,6601,0
+WUGI.US,D,20201215,000000,49.93,49.93,48.86,49.3488,15468,0
+WUGI.US,D,20201216,000000,49.33,50,49.33,49.9371,8993,0
+WUGI.US,D,20201217,000000,50.5,50.5973,50.3267,50.5539,3276,0
+WUGI.US,D,20201218,000000,50.7,50.759,50.5501,50.592,1870,0
+WUGI.US,D,20201221,000000,50.36,50.68,49.945,50.45,7641,0
+WUGI.US,D,20201222,000000,50.75,50.77,50.235,50.6964,3292,0
+WUGI.US,D,20201223,000000,50.68,50.68,50.2881,50.2881,5348,0
+WUGI.US,D,20201224,000000,50.02,50.3246,50.02,50.1,2854,0
+WUGI.US,D,20201228,000000,50.43,50.43,49.285,49.4602,7586,0
+WUGI.US,D,20201229,000000,49.9,49.9,49.37,49.607,13031,0
+WUGI.US,D,20201230,000000,49.65,50.4934,49.5,50.4811,9399,0
+WUGI.US,D,20201231,000000,50.79,50.79,50.2599,50.3261,6922,0
+WUGI.US,D,20210104,000000,51.14,51.14,49.55,49.9925,12773,0
+WUGI.US,D,20210105,000000,49.99,51.0954,49.99,51.0954,11604,0
+WUGI.US,D,20210106,000000,50.43,50.94,50.22,50.2799,7374,0
+WUGI.US,D,20210107,000000,51.19,51.87,51.19,51.87,3360,0
+WUGI.US,D,20210108,000000,52.63,52.81,52.0202,52.8049,5487,0
+WUGI.US,D,20210111,000000,52.42,52.96,52.2301,52.3946,5188,0
+WUGI.US,D,20210112,000000,52.88,52.88,52.1023,52.4305,39396,0
+WUGI.US,D,20210113,000000,52.74,53.04,52.51,52.7866,11290,0
+WUGI.US,D,20210114,000000,53.51,54.03,53.22,53.229,104775,0
+WUGI.US,D,20210115,000000,53.71,53.71,52.1616,52.4033,27429,0
+WUGI.US,D,20210119,000000,53.63,54.28,53.6,54.155,27879,0
+WUGI.US,D,20210120,000000,55.13,55.869,55.13,55.65,92409,0
+WUGI.US,D,20210121,000000,56.13,56.13,55.65,55.99,46934,0
+WUGI.US,D,20210122,000000,56.02,56.16,55.9,56.1198,38259,0
+WUGI.US,D,20210125,000000,57.01,57.5,55.01,56.08,77134,0
+WUGI.US,D,20210126,000000,56.08,56.08,55.1,55.115,33757,0
+WUGI.US,D,20210127,000000,54.37,55.43,52.58,52.73,63818,0
+WUGI.US,D,20210128,000000,53.57,54.53,53.22,53.78,36764,0
+WUGI.US,D,20210129,000000,54.2,54.2,52.74,53.17,26235,0
+WUGI.US,D,20210201,000000,54.7,55.79,54.04,55.63,26961,0
+WUGI.US,D,20210202,000000,56.78,57.11,56.33,57.05,37376,0
+WUGI.US,D,20210203,000000,57.76,57.82,57.23,57.42,21344,0
+WUGI.US,D,20210204,000000,57.83,60.747,56.83,57.3,22732,0
+WUGI.US,D,20210205,000000,57.84,57.92,57.0214,57.7,24843,0
+WUGI.US,D,20210208,000000,58.58,58.9416,58.47,58.895,23317,0
+WUGI.US,D,20210209,000000,59.06,59.3,58.7901,59.1,17445,0
+WUGI.US,D,20210210,000000,59.99,60.065,58.63,59.66,27817,0
+WUGI.US,D,20210211,000000,60,60.718,60,60.62,20390,0
+WUGI.US,D,20210212,000000,59.85,61.135,59.85,61.135,20267,0
+WUGI.US,D,20210216,000000,60.5,61.65,60.21,60.72,35532,0
+WUGI.US,D,20210217,000000,60.59,60.59,59.32,60.015,20366,0
+WUGI.US,D,20210218,000000,59.31,59.31,58.3,59.13,26263,0
+WUGI.US,D,20210219,000000,59.5,60.32,59.5,59.88,12626,0
+WUGI.US,D,20210222,000000,58.75,58.75,56.695,56.7,46658,0
+WUGI.US,D,20210223,000000,55,56.29,53.62,56.02,43337,0
+WUGI.US,D,20210224,000000,55.55,56.14,54.37,56.04,18115,0
+WUGI.US,D,20210225,000000,56.18,56.3099,53.28,53.6834,17792,0
+WUGI.US,D,20210226,000000,53.47,54.235,52.6,53.9,12875,0
+WUGI.US,D,20210301,000000,55.23,56.1,54.8878,55.96,16990,0
+WUGI.US,D,20210302,000000,56.32,56.43,54.74,54.83,9414,0
+WUGI.US,D,20210303,000000,55.15,55.15,53.04,53.177,17885,0
+WUGI.US,D,20210304,000000,52.83,52.94,49.78,50.6,39391,0
+WUGI.US,D,20210305,000000,50.82,51.24,48.28,50.77,53120,0
+WUGI.US,D,20210308,000000,50.16,50.47,47.61,47.61,92454,0
+WUGI.US,D,20210309,000000,47.81,50.87,47.81,50.53,18603,0
+WUGI.US,D,20210310,000000,51,51.25,49.63,49.685,11460,0
+WUGI.US,D,20210311,000000,51.4,52.62,51.4,52.53,26150,0
+WUGI.US,D,20210312,000000,51.05,51.7639,51.01,51.7639,4105,0
+WUGI.US,D,20210315,000000,51.51,52.17,51.29,52.17,10979,0
+WUGI.US,D,20210316,000000,52.56,53.3586,52.332,52.495,6212,0
+WUGI.US,D,20210317,000000,51.81,52.49,50.92,52.18,3466,0
+WUGI.US,D,20210318,000000,51.51,51.51,50.13,50.14,14552,0
+WUGI.US,D,20210319,000000,50.22,50.84,49.8,50.59,11820,0
+WUGI.US,D,20210322,000000,50.57,51.55,50.57,51.05,11010,0
+WUGI.US,D,20210323,000000,51.07,51.07,50.39,50.39,8570,0
+WUGI.US,D,20210324,000000,50.01,50.01,48.22,48.2498,11740,0
+WUGI.US,D,20210325,000000,47.5,48.5493,47.5,48.34,13857,0
+WUGI.US,D,20210326,000000,48.77,49.55,48.4,49.55,4224,0
+WUGI.US,D,20210329,000000,49.47,49.47,48.35,48.775,5876,0
+WUGI.US,D,20210330,000000,48.19,49.21,48.19,49.02,6921,0
+WUGI.US,D,20210331,000000,49.17,50.755,49.17,50.42,9071,0
+WUGI.US,D,20210401,000000,51.67,52.32,51.67,52.2,10210,0
+WUGI.US,D,20210405,000000,53.03,53.03,52.2364,52.655,10241,0
+WUGI.US,D,20210406,000000,52.14,53.574,52.14,53.08,7287,0
+WUGI.US,D,20210407,000000,52.95,52.95,52.45,52.51,4773,0
+WUGI.US,D,20210408,000000,53.39,53.69,53.39,53.52,3516,0
+WUGI.US,D,20210409,000000,53.43,53.43,52.905,53.3556,3324,0
+WUGI.US,D,20210412,000000,52.5925,52.9545,52.26,52.82,5880,0
+WUGI.US,D,20210413,000000,53.25,53.29,53.0399,53.29,4174,0
+WUGI.US,D,20210414,000000,53.64,53.72,52.54,52.54,5758,0
+WUGI.US,D,20210415,000000,53.46,53.9,53.36,53.9,3426,0
+WUGI.US,D,20210416,000000,53.45,53.463,53.29,53.36,5588,0
+WUGI.US,D,20210419,000000,52.7,53.32,52.21,52.43,5666,0
+WUGI.US,D,20210420,000000,52.55,52.5757,51.51,51.77,10276,0
+WUGI.US,D,20210421,000000,51.55,52.5,51.55,52.5,3888,0
+WUGI.US,D,20210422,000000,52.25,53.065,52.25,52.3021,3492,0
+WUGI.US,D,20210423,000000,53.48,53.91,53.4,53.8856,4292,0
+WUGI.US,D,20210426,000000,53.89,54.735,53.74,54.73,6909,0
+WUGI.US,D,20210427,000000,54.66,55.16,54.66,54.69,5594,0
+WUGI.US,D,20210428,000000,54.93,55.02,54.43,54.6,7400,0
+WUGI.US,D,20210429,000000,55.48,55.48,53.5801,54.155,7474,0
+WUGI.US,D,20210430,000000,53.5,54.07,53.001,53.01,8029,0
+WUGI.US,D,20210503,000000,53.4,53.4,52.08,52.223,6009,0
+WUGI.US,D,20210504,000000,51.87,51.87,50.17,50.78,7363,0
+WUGI.US,D,20210505,000000,51,51.4,50.6999,50.6999,2954,0
+WUGI.US,D,20210506,000000,50.1,50.4,49.76,50.4,6787,0
+WUGI.US,D,20210507,000000,51.15,51.3467,50.8959,50.8959,2939,0
+WUGI.US,D,20210510,000000,50.25,50.25,48.32,48.4099,24504,0
+WUGI.US,D,20210511,000000,47.07,48.71,46.47,48.692,23085,0
+WUGI.US,D,20210512,000000,47.589,47.589,46.59,46.9016,5576,0
+WUGI.US,D,20210513,000000,47.97,47.97,46.05,46.4739,15319,0
+WUGI.US,D,20210514,000000,46.93,48.15,46.93,48.1149,5087,0
+WUGI.US,D,20210517,000000,47.86,48.0539,47.56,48.0539,3625,0
+WUGI.US,D,20210518,000000,48.3,49.25,48.3,48.5919,3189,0
+WUGI.US,D,20210519,000000,47.65,48.7675,47.65,48.7675,4053,0
+WUGI.US,D,20210520,000000,49.465,50.3251,49.465,50.3251,10976,0
+WUGI.US,D,20210521,000000,50.81,50.81,49.93,50.0167,1960,0
+WUGI.US,D,20210524,000000,50.44,50.9336,50.44,50.9336,5100,0
+WUGI.US,D,20210525,000000,51.65,51.65,51.12,51.2102,2502,0
+WUGI.US,D,20210526,000000,51.53,51.6192,51.5,51.5566,2373,0
+WUGI.US,D,20210527,000000,51.26,51.495,50.73,51.495,3385,0
+WUGI.US,D,20210528,000000,51.78,52.165,51.78,51.9009,1331,0
+WUGI.US,D,20210601,000000,52.53,53.155,52.43,52.8316,6724,0
+WUGI.US,D,20210602,000000,52.71,53.2,52.6,52.7492,3015,0
+WUGI.US,D,20210603,000000,51.88,52.0627,51.7281,51.7281,4048,0
+WUGI.US,D,20210604,000000,52.661,52.841,52.5988,52.7836,2050,0
+WUGI.US,D,20210607,000000,52.2,52.58,51.81,52.58,20670,0
+WUGI.US,D,20210608,000000,52.77,52.88,52.77,52.8,1464,0
+WUGI.US,D,20210609,000000,52.8,53.02,52.8,52.8276,1714,0
+WUGI.US,D,20210610,000000,52.77,53.7825,52.77,53.7825,3344,0
+WUGI.US,D,20210611,000000,53.78,54.03,53.71,54.03,3630,0
+WUGI.US,D,20210614,000000,54.22,54.89,54.22,54.8193,4308,0
+WUGI.US,D,20210615,000000,54.61,54.61,54.03,54.1062,3041,0
+WUGI.US,D,20210616,000000,54.225,54.225,53.94,54.0184,1849,0
+WUGI.US,D,20210617,000000,54.24,55.6,54.24,55.4291,5175,0
+WUGI.US,D,20210618,000000,55.07,55.61,55.07,55.4738,7514,0
+WUGI.US,D,20210621,000000,54.92,55.14,54.385,55.01,6961,0
+WUGI.US,D,20210622,000000,54.815,55.2703,54.815,55.2703,4140,0
+WUGI.US,D,20210623,000000,55.17,56.0099,55.17,55.8388,5445,0
+WUGI.US,D,20210624,000000,56.5,57.14,56.5,56.91,8042,0
+WUGI.US,D,20210625,000000,56.9,56.9,56.59,56.8034,2121,0
+WUGI.US,D,20210628,000000,57.43,57.8299,57.43,57.8299,3404,0
+WUGI.US,D,20210629,000000,57.07,58.08,57.07,57.985,3699,0
+WUGI.US,D,20210630,000000,57.78,57.95,57.5,57.5317,3236,0
+WUGI.US,D,20210701,000000,57.07,57.55,56.47,57.01,14513,0
+WUGI.US,D,20210702,000000,57.2,57.39,57.02,57.275,4914,0
+WUGI.US,D,20210706,000000,56.9501,57.29,56.66,57.07,6126,0
+WUGI.US,D,20210707,000000,57.4,57.4,56.25,56.3,4567,0
+WUGI.US,D,20210708,000000,55.29,55.8699,53.72,55.46,10021,0
+WUGI.US,D,20210709,000000,56.01,56.66,56.01,56.66,3735,0
+WUGI.US,D,20210712,000000,56.63,57.0672,56.5,56.78,5959,0
+WUGI.US,D,20210713,000000,56.66,57.5003,56.66,57.04,2482,0
+WUGI.US,D,20210714,000000,57.45,57.45,56.3393,56.3393,4538,0
+WUGI.US,D,20210715,000000,56,56.28,55.29,55.3903,2262,0
+WUGI.US,D,20210716,000000,55.6,55.6,54.7882,54.7882,3955,0
+WUGI.US,D,20210719,000000,54,54.735,53.63,54.6589,8144,0
+WUGI.US,D,20210720,000000,54.69,55.497,54.69,55.497,3569,0
+WUGI.US,D,20210721,000000,55.55,56.43,55.55,56.43,1958,0
+WUGI.US,D,20210722,000000,56.58,56.7554,56.43,56.7554,4821,0
+WUGI.US,D,20210723,000000,56.69,56.82,56.12,56.7326,7314,0
+WUGI.US,D,20210726,000000,56.06,56.06,54.34,55.695,5097,0
+WUGI.US,D,20210727,000000,55.07,55.12,53.3,54.34,3975,0
+WUGI.US,D,20210728,000000,55.18,56.14,54.8,56.0546,4650,0
+WUGI.US,D,20210729,000000,56.64,56.775,56.44,56.5,2301,0
+WUGI.US,D,20210730,000000,55.55,56.1901,55.55,55.903,1206,0
+WUGI.US,D,20210802,000000,55.88,56.89,55.86,56.4051,3535,0
+WUGI.US,D,20210803,000000,56.025,56.4991,55.87,56.4991,2864,0
+WUGI.US,D,20210804,000000,56.57,57.44,56.57,57.44,5941,0
+WUGI.US,D,20210805,000000,57.66,58.04,57.64,57.9404,3450,0
+WUGI.US,D,20210806,000000,57.94,57.94,57.31,57.4673,3070,0
+WUGI.US,D,20210809,000000,57.475,57.8,57.475,57.7567,1336,0
+WUGI.US,D,20210810,000000,58,58,57.0393,57.0393,3394,0
+WUGI.US,D,20210811,000000,57.29,57.29,56.5521,56.9506,1772,0
+WUGI.US,D,20210812,000000,57.11,57.28,57.0701,57.2598,1613,0
+WUGI.US,D,20210813,000000,57.67,57.67,57.3713,57.3713,728,0
+WUGI.US,D,20210816,000000,56.82,57.0799,55.82,56.2701,9784,0
+WUGI.US,D,20210817,000000,55.825,56.19,55.57,55.775,1582,0
+WUGI.US,D,20210818,000000,56.06,56.38,55.772,55.772,1585,0
+WUGI.US,D,20210819,000000,55.12,56.13,55.07,55.66,1581,0
+WUGI.US,D,20210820,000000,56.46,56.46,56.2631,56.2631,847,0
+WUGI.US,D,20210823,000000,56.88,57.8673,56.7966,57.8673,5104,0
+WUGI.US,D,20210824,000000,58.12,58.76,58.12,58.73,6199,0
+WUGI.US,D,20210825,000000,58.96,59.08,58.95,59.08,4945,0
+WUGI.US,D,20210826,000000,58.95,58.95,58.7852,58.7852,575,0
+WUGI.US,D,20210827,000000,58.94,59.521,58.9,59.521,4235,0
+WUGI.US,D,20210830,000000,60.06,60.345,60.06,60.25,3928,0
+WUGI.US,D,20210831,000000,60,60.4804,59.9001,60.4804,1112,0
+WUGI.US,D,20210901,000000,60.9,61.31,60.9,61.02,4860,0
+WUGI.US,D,20210902,000000,60.7194,60.87,60.62,60.87,2601,0
+WUGI.US,D,20210903,000000,60.9,61.91,60.9,61.8434,3152,0
+WUGI.US,D,20210907,000000,62.35,62.3878,61.95,61.95,14788,0
+WUGI.US,D,20210908,000000,61.4,61.4,60.47,60.8529,10092,0
+WUGI.US,D,20210909,000000,60.54,60.83,60.54,60.66,2189,0
+WUGI.US,D,20210910,000000,61.21,61.23,60.3632,60.3689,3797,0
+WUGI.US,D,20210913,000000,59.97,60.25,59.345,60.0454,2588,0
+WUGI.US,D,20210914,000000,60.12,60.48,60.12,60.2616,1194,0
+WUGI.US,D,20210915,000000,59.78,60.25,59.689,60.25,1073,0
+WUGI.US,D,20210916,000000,59.745,60.6,59.745,60.6,3118,0
+WUGI.US,D,20210917,000000,60.04,60.05,59.74,60.03,2433,0
+WUGI.US,D,20210920,000000,58.46,58.85,57.495,58.2114,12120,0
+WUGI.US,D,20210921,000000,58.75,58.77,58.5932,58.7374,1741,0
+WUGI.US,D,20210922,000000,58.99,59.81,58.99,59.7793,1861,0
+WUGI.US,D,20210923,000000,60.1593,60.45,60.0514,60.4047,1513,0
+WUGI.US,D,20210924,000000,59.6,60.0463,59.6,60.0463,842,0
+WUGI.US,D,20210927,000000,59.62,59.7193,59.072,59.7193,1302,0
+WUGI.US,D,20210928,000000,57.52,57.61,57.1055,57.1055,2398,0
+WUGI.US,D,20210929,000000,57.5,57.5,56.4058,56.4058,1224,0
+WUGI.US,D,20210930,000000,56.84,57.301,56.84,57.087,1493,0
+WUGI.US,D,20211001,000000,56.111,57.2215,56.111,57.2215,2231,0
+WUGI.US,D,20211004,000000,56,56.05,54.97,55.4252,11161,0
+WUGI.US,D,20211005,000000,55.82,56.6448,55.82,56.6448,1737,0
+WUGI.US,D,20211006,000000,56.76,57.2785,56.76,57.2785,940,0
+WUGI.US,D,20211007,000000,58.88,59.25,58.6102,58.6102,2942,0
+WUGI.US,D,20211008,000000,58.5901,58.78,58.2684,58.2684,1407,0
+WUGI.US,D,20211011,000000,57.81,58.58,57.81,58.0382,637,0
+WUGI.US,D,20211012,000000,58.3008,58.34,58.135,58.21,1504,0
+WUGI.US,D,20211013,000000,58.43,59.7825,58.43,59.7825,1187,0
+WUGI.US,D,20211014,000000,60.7599,60.87,60.6,60.69,5129,0
+WUGI.US,D,20211015,000000,61,61.22,60.91,61.2153,5372,0
+WUGI.US,D,20211018,000000,61.514,62.2198,61.514,62.2198,3976,0
+WUGI.US,D,20211019,000000,62.9,62.9218,62.9,62.9218,764,0
+WUGI.US,D,20211020,000000,62.85,62.919,62.461,62.6885,1352,0
+WUGI.US,D,20211021,000000,62.56,63.38,62.56,63.3078,4196,0
+WUGI.US,D,20211022,000000,63.03,63.29,62.595,62.6756,2521,0
+WUGI.US,D,20211025,000000,62.96,63.22,62.96,63.1032,5791,0
+WUGI.US,D,20211026,000000,63.64,63.665,62.933,62.933,2008,0
+WUGI.US,D,20211027,000000,63.5244,63.5244,62.7043,62.7043,2468,0
+WUGI.US,D,20211028,000000,63.01,63.2058,62.882,63.2058,1327,0
+WUGI.US,D,20211029,000000,62.93,63.2,62.9,63.2,1480,0
+WUGI.US,D,20211101,000000,63.72,63.91,63.69,63.892,2724,0
+WUGI.US,D,20211102,000000,64,64.1946,64,64.1946,1549,0
+WUGI.US,D,20211103,000000,64.1201,64.7757,64.1201,64.7757,1207,0
+WUGI.US,D,20211104,000000,65.52,66.865,65.52,66.6001,2630,0
+WUGI.US,D,20211105,000000,67.4937,67.4937,66.63,66.7742,3325,0
+WUGI.US,D,20211108,000000,67.45,68.2399,67.45,68.1223,2558,0
+WUGI.US,D,20211109,000000,69.17,69.17,67.51,67.985,5918,0
+WUGI.US,D,20211110,000000,67.49,67.83,66.11,66.2041,3728,0
+WUGI.US,D,20211111,000000,66.95,67.5299,66.95,67.47,3091,0
+WUGI.US,D,20211112,000000,67.7099,68.484,67.7099,68.484,1739,0
+WUGI.US,D,20211115,000000,69.14,69.14,68,68.2913,2862,0
+WUGI.US,D,20211116,000000,68.42,69.2884,68.42,69.2884,3717,0
+WUGI.US,D,20211117,000000,68.75,68.75,68.22,68.32,6641,0
+WUGI.US,D,20211118,000000,69.14,69.504,68.8139,68.8139,1184,0
+WUGI.US,D,20211119,000000,69.21,69.3286,68.8589,68.8589,3840,0
+WUGI.US,D,20211122,000000,69.24,69.255,66.8,66.8,6739,0
+WUGI.US,D,20211123,000000,66.75,66.75,65,66.03,5457,0
+WUGI.US,D,20211124,000000,65.4,67.083,65.2106,67.083,1870,0
+WUGI.US,D,20211126,000000,66.6,66.71,65.68,65.7919,3458,0
+WUGI.US,D,20211129,000000,66.79,67.2775,66.2901,67.2775,3487,0
+WUGI.US,D,20211130,000000,67.51,67.51,65.24,65.66,3968,0
+WUGI.US,D,20211201,000000,66.13,66.13,63.2974,63.2974,4734,0
+WUGI.US,D,20211202,000000,62.96,63.581,62.8,63.4553,3093,0
+WUGI.US,D,20211203,000000,64.28,64.28,61.7199,62.534,5445,0
+WUGI.US,D,20211206,000000,63.19,63.19,60.73,62.3571,12809,0
+WUGI.US,D,20211207,000000,63.94,65.56,63.94,65.26,3324,0
+WUGI.US,D,20211208,000000,64.76,65.912,64.76,65.9,619,0
+WUGI.US,D,20211209,000000,66.09,66.095,64.2839,64.2839,1074,0
+WUGI.US,D,20211210,000000,65.15,65.15,63.8,63.96,2059,0
+WUGI.US,D,20211213,000000,63.92,63.92,62.73,62.73,1586,0
+WUGI.US,D,20211214,000000,61.38,61.781,60.831,61.6666,3802,0
+WUGI.US,D,20211215,000000,61.24,63.5699,60.8901,63.5699,2151,0
+WUGI.US,D,20211216,000000,63.4934,63.5,60.67,61.0559,3106,0
+WUGI.US,D,20211217,000000,60.22,61.25,60.09,61.0204,3650,0
+WUGI.US,D,20211220,000000,59.96,60.2,59.612,60.2,5727,0
+WUGI.US,D,20211221,000000,61.0299,62.7984,60.62,62.7984,2185,0
+WUGI.US,D,20211222,000000,62.61,63.3,62.61,63.1626,4385,0
+WUGI.US,D,20211223,000000,62.94,63.7,62.94,63.4053,3803,0
+WUGI.US,D,20211227,000000,64.5,64.6479,64.18,64.4961,3270,0
+WUGI.US,D,20211228,000000,64,64,63.37,63.6539,905,0
+WUGI.US,D,20211229,000000,63.001,63.3472,63,63.3472,4370,0
+WUGI.US,D,20211230,000000,63.57,64.115,63.4653,63.4653,1460,0
+WUGI.US,D,20211231,000000,63.3801,63.3801,63,63,549,0
+WUGI.US,D,20220103,000000,63.36,63.36,63,63.2535,2335,0
+WUGI.US,D,20220104,000000,62.81,62.81,60.82,61.6915,3165,0
+WUGI.US,D,20220105,000000,60.92,60.92,58.8391,58.8391,3904,0
+WUGI.US,D,20220106,000000,58.07,59.78,57.96,59.2279,7619,0
+WUGI.US,D,20220107,000000,58,58.6759,57.99,58.242,3935,0
+WUGI.US,D,20220110,000000,56.4821,58.3072,56.13,58.3072,3816,0
+WUGI.US,D,20220111,000000,58.13,59.9382,58.13,59.9382,2781,0
+WUGI.US,D,20220112,000000,60.785,60.785,59.97,59.97,1881,0
+WUGI.US,D,20220113,000000,58.91,58.91,57.4106,57.4106,5316,0
+WUGI.US,D,20220114,000000,58.21,58.21,57.5,58.2039,2406,0
+WUGI.US,D,20220118,000000,57,57.528,56.25,56.2831,5019,0
+WUGI.US,D,20220119,000000,56.3,56.81,55.7594,55.7594,18046,0
+WUGI.US,D,20220120,000000,56.2,57.1499,55.0765,55.0765,5347,0
+WUGI.US,D,20220121,000000,54.47,55.06,53.34,53.34,10244,0
+WUGI.US,D,20220124,000000,51.9,53.56,49.92,53.56,35439,0
+WUGI.US,D,20220125,000000,52.54,52.54,51.58,51.6308,4260,0
+WUGI.US,D,20220126,000000,52.51,53.03,50.89,51.0985,8382,0
+WUGI.US,D,20220127,000000,52,52,50,50.18,4731,0
+WUGI.US,D,20220128,000000,49.19,51.533,49.19,51.533,4448,0
+WUGI.US,D,20220131,000000,53.22,54.9424,53.22,54.9424,3896,0
+WUGI.US,D,20220201,000000,55.15,55.7826,55.15,55.7826,1892,0
+WUGI.US,D,20220202,000000,56,56.21,55.78,55.986,2677,0
+WUGI.US,D,20220203,000000,54.32,54.6,53.15,53.45,3297,0
+WUGI.US,D,20220204,000000,54.385,55.11,53.63,54.92,3451,0
+WUGI.US,D,20220207,000000,54.82,55.415,54.6462,54.6462,4159,0
+WUGI.US,D,20220208,000000,54.5,55.99,54.5,55.9,1825,0
+WUGI.US,D,20220209,000000,56.48,57.66,56.33,57.66,7093,0
+WUGI.US,D,20220210,000000,56.96,58.18,56.58,56.58,4010,0
+WUGI.US,D,20220211,000000,56.28,56.28,53.39,53.6832,9593,0
+WUGI.US,D,20220214,000000,53.62,53.79,53.207,53.207,3904,0
+WUGI.US,D,20220215,000000,54.36,55.6899,54.19,55.6899,2594,0
+WUGI.US,D,20220216,000000,54.8601,55.1363,54.29,55.1363,2007,0
+WUGI.US,D,20220217,000000,53.99,53.99,52.72,52.7599,2695,0
+WUGI.US,D,20220218,000000,52.43,52.43,51,51.6101,3110,0
+WUGI.US,D,20220222,000000,51.9,52.28,50.78,51.0339,4325,0
+WUGI.US,D,20220223,000000,51.16,51.69,49.6,49.6,6093,0
+WUGI.US,D,20220224,000000,47.17,51.6157,47.17,51.6157,4425,0
+WUGI.US,D,20220225,000000,51,52.4294,51,52.4294,1140,0
+WUGI.US,D,20220228,000000,52.41,53.42,51.84,52.7865,7844,0
+WUGI.US,D,20220301,000000,52.59,52.59,51.11,51.14,4955,0
+WUGI.US,D,20220302,000000,51.43,52.0869,51.43,52.0754,5629,0
+WUGI.US,D,20220303,000000,52.1,52.1,49.59,49.8623,1983,0
+WUGI.US,D,20220304,000000,49.25,49.25,47.97,48.3195,2774,0
+WUGI.US,D,20220307,000000,47.93,47.93,45.6328,45.6328,7103,0
+WUGI.US,D,20220308,000000,45.25,46.76,45.04,46.0499,7739,0
+WUGI.US,D,20220309,000000,47.5,48.4622,47.5,48.39,6020,0
+WUGI.US,D,20220310,000000,47.335,47.6043,46.61,47.6043,1269,0
+WUGI.US,D,20220311,000000,47.965,47.965,45.8866,45.8866,2528,0
+WUGI.US,D,20220314,000000,44.43,44.59,43.9878,43.9878,3144,0
+WUGI.US,D,20220315,000000,43.77,45.8997,43.77,45.8997,3093,0
+WUGI.US,D,20220316,000000,47.32,48.9574,47.32,48.9574,14696,0
+WUGI.US,D,20220317,000000,48.3,49.7263,48.3,49.7263,2452,0
+WUGI.US,D,20220318,000000,50.23,51.3,50.23,51.29,2694,0
+WUGI.US,D,20220321,000000,51,51,50.535,50.8636,2039,0
+WUGI.US,D,20220322,000000,50.9,52.595,50.9,51.9167,1668,0
+WUGI.US,D,20220323,000000,51.5204,52.25,51.1411,51.1411,1953,0
+WUGI.US,D,20220324,000000,52.1807,52.6185,52.1807,52.6185,1006,0
+WUGI.US,D,20220325,000000,52.13,52.42,51.54,51.9541,2458,0
+WUGI.US,D,20220328,000000,52.5,52.7902,52.4,52.7902,797,0
+WUGI.US,D,20220329,000000,53.6504,54.155,53.5,54.06,2343,0
+WUGI.US,D,20220330,000000,53.62,53.62,52.5234,52.5234,590,0
+WUGI.US,D,20220331,000000,52.12,52.26,51.6807,51.6807,1880,0
+WUGI.US,D,20220401,000000,51.4199,51.42,51.175,51.41,2359,0
+WUGI.US,D,20220404,000000,52.5999,52.8213,52.3201,52.8213,1764,0
+WUGI.US,D,20220405,000000,52.65,52.65,50.9284,50.9284,776,0
+WUGI.US,D,20220406,000000,48.89,49.3584,48.78,49.2544,3425,0
+WUGI.US,D,20220407,000000,48.6019,49.1319,48.24,49.1319,1978,0
+WUGI.US,D,20220408,000000,48.4,48.6747,48.0874,48.0874,1823,0
+WUGI.US,D,20220411,000000,47.25,47.25,47.2181,47.2181,695,0
+WUGI.US,D,20220412,000000,47.97,48.48,46.73,46.87,9786,0
+WUGI.US,D,20220413,000000,46.87,48.3799,46.87,48.35,2442,0
+WUGI.US,D,20220414,000000,47.6199,47.62,46.8711,46.8711,1182,0
+WUGI.US,D,20220418,000000,46.62,46.851,46.22,46.582,1566,0
+WUGI.US,D,20220419,000000,46.5,47.6761,46.5,47.6761,943,0
+WUGI.US,D,20220420,000000,47.06,47.06,46.403,46.403,5736,0
+WUGI.US,D,20220421,000000,46.75,46.75,44.6197,44.6197,916,0
+WUGI.US,D,20220422,000000,44.52,44.52,43.7259,43.7259,2169,0
+WUGI.US,D,20220425,000000,43.66,44.6408,43.66,44.6408,5287,0
+WUGI.US,D,20220426,000000,43.325,43.6,43.0434,43.0434,6105,0
+WUGI.US,D,20220427,000000,44.03,44.03,43.02,43.0949,827,0
+WUGI.US,D,20220428,000000,43.91,45.2,43.3,44.8151,3202,0
+WUGI.US,D,20220429,000000,43.52,43.52,43.0823,43.0823,387,0
+WUGI.US,D,20220502,000000,43.272,44.0831,43.135,44.0831,1195,0
+WUGI.US,D,20220503,000000,43.93,44.01,43.66,43.9062,2274,0
+WUGI.US,D,20220504,000000,42.9601,45.1539,42.78,45.1539,3502,0
+WUGI.US,D,20220505,000000,44.24,44.24,42.5347,42.5347,1482,0
+WUGI.US,D,20220506,000000,41.28,42.2601,41.18,41.8749,1697,0
+WUGI.US,D,20220509,000000,40.86,40.86,39.2553,39.2553,4661,0
+WUGI.US,D,20220510,000000,40.29,40.29,38.96,39.8398,2027,0
+WUGI.US,D,20220511,000000,39.33,39.75,38.62,38.62,10043,0
+WUGI.US,D,20220512,000000,37.81,38.8,37.74,38.7134,6805,0
+WUGI.US,D,20220513,000000,39.64,41.3899,39.63,41.3,2694,0
+WUGI.US,D,20220516,000000,40.93,40.93,40.1,40.1,5291,0
+WUGI.US,D,20220517,000000,41.06,41.4229,40.77,41.4229,1578,0
+WUGI.US,D,20220518,000000,40.76,40.76,39.4443,39.4443,3175,0
+WUGI.US,D,20220519,000000,39.3,40.5,39.25,39.9887,4258,0
+WUGI.US,D,20220520,000000,39.7949,39.7949,39.7949,39.7949,85,0
+WUGI.US,D,20220523,000000,39.315,39.9366,39.315,39.9366,2384,0
+WUGI.US,D,20220524,000000,38.4,38.645,38.26,38.4176,1478,0
+WUGI.US,D,20220525,000000,39.08,39.313,38.71,39.313,3693,0
+WUGI.US,D,20220526,000000,40.1396,40.7587,40.1396,40.5591,5321,0
+WUGI.US,D,20220527,000000,40.7,41.8935,40.7,41.8935,4305,0
+WUGI.US,D,20220531,000000,42.25,42.25,41.9456,41.9456,767,0
+WUGI.US,D,20220601,000000,41.36,41.735,41.36,41.735,1344,0
+WUGI.US,D,20220602,000000,41.68,43.7625,41.68,43.7625,1246,0
+WUGI.US,D,20220603,000000,43,43.06,42.5,42.5983,1573,0
+WUGI.US,D,20220606,000000,43.17,43.17,42.71,42.71,792,0
+WUGI.US,D,20220607,000000,43.12,43.446,42.99,43.446,3351,0
+WUGI.US,D,20220608,000000,43.3301,43.3301,42.915,43.1022,728,0
+WUGI.US,D,20220609,000000,41.9563,42.62,41.8815,41.8815,277,0
+WUGI.US,D,20220610,000000,41.22,41.22,40.3098,40.3098,2244,0
+WUGI.US,D,20220613,000000,38.53,39.04,37.96,37.9725,6710,0
+WUGI.US,D,20220614,000000,38.02,38.24,37.7,38.1126,4427,0
+WUGI.US,D,20220615,000000,38.63,39.0752,38.63,39.0752,952,0
+WUGI.US,D,20220616,000000,37.96,37.96,37,37.0305,1956,0
+WUGI.US,D,20220617,000000,37.4,37.7,37.4,37.69,2162,0
+WUGI.US,D,20220621,000000,38.2,38.88,38.2,38.58,682,0
+WUGI.US,D,20220622,000000,38.99,38.99,38.5269,38.5269,20517,0
+WUGI.US,D,20220623,000000,39.15,39.15,39,39.1217,666,0
+WUGI.US,D,20220624,000000,40.08,40.5,40.08,40.5,878,0
+WUGI.US,D,20220627,000000,40.1201,40.1201,40.05,40.05,772,0
+WUGI.US,D,20220628,000000,38.9463,38.9463,38.9463,38.9463,227,0
+WUGI.US,D,20220629,000000,38.56,38.6601,38.42,38.6523,4534,0
+WUGI.US,D,20220630,000000,37.6055,38.0459,37.6055,37.74,1290,0
+WUGI.US,D,20220701,000000,37.6701,37.76,37.45,37.76,1704,0
+WUGI.US,D,20220705,000000,37.99,38.7152,37.99,38.7152,4114,0
+WUGI.US,D,20220706,000000,38.62,38.88,38.52,38.88,10458,0
+WUGI.US,D,20220707,000000,39.5301,39.9907,39.51,39.9907,2490,0
+WUGI.US,D,20220708,000000,39.9809,39.9809,39.9809,39.9809,284,0
+WUGI.US,D,20220711,000000,38.88,39.19,38.8594,38.8594,5632,0
+WUGI.US,D,20220712,000000,38.3,38.54,37.92,38.1299,5907,0
+WUGI.US,D,20220713,000000,38.35,38.35,38.3133,38.3133,524,0
+WUGI.US,D,20220714,000000,37.7,38.345,37.7,38.2525,428,0
+WUGI.US,D,20220715,000000,38.785,38.92,38.785,38.92,397,0
+WUGI.US,D,20220718,000000,39.82,39.88,38.925,39.0035,1529,0
+WUGI.US,D,20220719,000000,39.28,40.2765,39.28,40.2765,3872,0
+WUGI.US,D,20220720,000000,40.7093,41.55,40.7093,41.4734,5768,0
+WUGI.US,D,20220721,000000,41.94,41.95,41.94,41.95,1008,0
+WUGI.US,D,20220722,000000,41.3597,41.3597,40.7539,40.7539,343,0
+WUGI.US,D,20220725,000000,40.28,40.37,40.05,40.32,1459,0
+WUGI.US,D,20220726,000000,39.34,39.34,39.2498,39.2498,2535,0
+WUGI.US,D,20220727,000000,40.44,41.16,40.4,41.1377,4252,0
+WUGI.US,D,20220728,000000,41.1099,41.36,41,41.36,949,0
+WUGI.US,D,20220729,000000,41.555,41.9078,41.555,41.9078,1243,0
+WUGI.US,D,20220801,000000,41.49,42.4,41.46,42.1241,4911,0
+WUGI.US,D,20220802,000000,41.98,42.4025,41.92,42.4025,3874,0
+WUGI.US,D,20220803,000000,42.54,43.4702,42.54,43.4702,3593,0
+WUGI.US,D,20220804,000000,43.4,43.933,43.4,43.933,605,0
+WUGI.US,D,20220805,000000,43.36,43.9371,43.36,43.9371,2012,0
+WUGI.US,D,20220808,000000,43.72,44.22,43.46,43.5772,1731,0
+WUGI.US,D,20220809,000000,43.16,43.16,42.08,42.4302,2246,0
+WUGI.US,D,20220810,000000,43.5,44.0797,43.46,44.0797,2007,0
+WUGI.US,D,20220811,000000,44.59,44.6301,43.46,43.5922,4693,0
+WUGI.US,D,20220812,000000,44.163,44.38,44.163,44.3301,563,0
+WUGI.US,D,20220815,000000,44.27,44.6539,44.27,44.6539,1681,0
+WUGI.US,D,20220816,000000,44.19,44.31,43.93,43.9632,1432,0
+WUGI.US,D,20220817,000000,42.97,43.1602,42.97,43.1602,650,0
+WUGI.US,D,20220818,000000,43.41,43.41,43.3478,43.3478,711,0
+WUGI.US,D,20220819,000000,42.1101,42.188,42.06,42.1444,1358,0
+WUGI.US,D,20220822,000000,41.32,41.3201,40.89,40.9383,2690,0
+WUGI.US,D,20220823,000000,41.36,41.36,40.96,41.0024,1119,0
+WUGI.US,D,20220824,000000,41.5083,41.5083,41.3231,41.3231,153,0
+WUGI.US,D,20220825,000000,42.44,42.5845,42.42,42.5845,1876,0
+WUGI.US,D,20220826,000000,41.98,41.98,40.9557,40.9557,3021,0
+WUGI.US,D,20220829,000000,40.28,40.89,40.28,40.2862,2062,0
+WUGI.US,D,20220830,000000,40.08,40.08,39.4,39.7664,1079,0
+WUGI.US,D,20220831,000000,40.138,40.2,39.49,39.5918,1885,0
+WUGI.US,D,20220901,000000,38.2704,38.2704,38.2704,38.2704,283,0
+WUGI.US,D,20220902,000000,37.8883,37.8883,37.8883,37.8883,220,0
+WUGI.US,D,20220906,000000,37.76,37.76,37.3414,37.3414,379,0
+WUGI.US,D,20220907,000000,37.61,38.223,37.61,38.223,1012,0
+WUGI.US,D,20220908,000000,38.3,38.7774,38.3,38.56,1647,0
+WUGI.US,D,20220909,000000,39.15,40.0147,39.15,40.0147,823,0
+WUGI.US,D,20220912,000000,40.18,40.4891,40.18,40.4891,1622,0
+WUGI.US,D,20220913,000000,38.92,39.41,38.1922,38.1922,1492,0
+WUGI.US,D,20220914,000000,38.4,38.5451,38.4,38.5451,468,0
+WUGI.US,D,20220915,000000,38.23,38.23,37.8837,37.8837,371,0
+WUGI.US,D,20220916,000000,37.22,37.3157,36.9488,37.3157,1260,0
+WUGI.US,D,20220919,000000,37.21,37.5848,37.21,37.5848,3133,0
+WUGI.US,D,20220920,000000,36.99,36.9905,36.86,36.9905,640,0
+WUGI.US,D,20220921,000000,37.3841,37.3841,36.6515,36.6515,800,0
+WUGI.US,D,20220922,000000,35.613,35.613,35.5101,35.5101,985,0
+WUGI.US,D,20220923,000000,34.64,34.7792,34.605,34.7792,599,0
+WUGI.US,D,20220926,000000,34.825,34.825,34.6473,34.6473,650,0
+WUGI.US,D,20220927,000000,35.1701,35.1701,34.58,34.92,1945,0
+WUGI.US,D,20220928,000000,35.39,35.7673,35.39,35.7673,1729,0
+WUGI.US,D,20220929,000000,34.55,34.6305,34.47,34.6305,1027,0
+WUGI.US,D,20220930,000000,34.86,34.86,34.383,34.383,321,0
+WUGI.US,D,20221003,000000,34.695,34.9612,34.695,34.9612,199,0
+WUGI.US,D,20221004,000000,36.41,36.51,36.28,36.4,1695,0
+WUGI.US,D,20221005,000000,35.91,36.7908,35.42,36.6143,1805,0
+WUGI.US,D,20221006,000000,36.5816,36.5816,36.5816,36.5816,65,0
+WUGI.US,D,20221007,000000,35.7,35.7,34.327,34.327,4433,0
+WUGI.US,D,20221010,000000,33.52,33.575,33.06,33.3695,10191,0
+WUGI.US,D,20221011,000000,32.13,33.07,32.13,32.4887,2155,0
+WUGI.US,D,20221012,000000,32.33,32.531,32.15,32.51,6244,0
+WUGI.US,D,20221013,000000,31.36,32.8447,30.99,32.8421,1423,0
+WUGI.US,D,20221014,000000,32.9327,32.9327,31.5346,31.5346,1391,0
+WUGI.US,D,20221017,000000,32.04,32.93,32.04,32.878,2239,0
+WUGI.US,D,20221018,000000,33.8497,33.8999,32.91,33.0696,2627,0
+WUGI.US,D,20221019,000000,32.6819,32.6819,32.622,32.622,143,0
+WUGI.US,D,20221020,000000,33.62,33.74,32.7,32.84,958,0
+WUGI.US,D,20221021,000000,32.75,33.381,32.65,33.381,1063,0
+WUGI.US,D,20221024,000000,32.7,32.9756,32.12,32.9756,913,0
+WUGI.US,D,20221025,000000,34.14,34.2039,34.14,34.14,364,0
+WUGI.US,D,20221026,000000,33.74,33.74,33.1444,33.1444,2588,0
+WUGI.US,D,20221027,000000,33.58,33.58,32.9855,32.9855,314,0
+WUGI.US,D,20221028,000000,32.725,33.2838,32.725,33.2838,3644,0
+WUGI.US,D,20221031,000000,32.61,32.9901,32.61,32.8288,3061,0
+WUGI.US,D,20221101,000000,33.24,33.51,32.6697,32.6697,1643,0
+WUGI.US,D,20221102,000000,32.61,32.61,31.4177,31.4177,781,0
+WUGI.US,D,20221103,000000,30.78,31.51,30.78,31,2043,0
+WUGI.US,D,20221104,000000,31.6386,31.6386,30.947,30.947,825,0
+WUGI.US,D,20221107,000000,30.66,31.1177,30.66,31.1177,1507,0
+WUGI.US,D,20221108,000000,31.5,31.5001,31.4489,31.4489,1207,0
+WUGI.US,D,20221109,000000,30.41,30.4101,30.2036,30.2036,460,0
+WUGI.US,D,20221110,000000,33.0201,33.4287,32.93,33.4287,853,0
+WUGI.US,D,20221111,000000,33.28,35.1171,33.28,34.7726,12118,0
+WUGI.US,D,20221114,000000,34.35,34.38,34.2801,34.3223,866,0
+WUGI.US,D,20221115,000000,35.95,35.95,35.53,35.6272,970,0
+WUGI.US,D,20221116,000000,34.4758,34.4758,34.4758,34.4758,154,0
+WUGI.US,D,20221117,000000,34.1,34.2149,34.1,34.2149,136,0
+WUGI.US,D,20221118,000000,34.53,34.53,33.84,33.9779,2615,0
+WUGI.US,D,20221121,000000,33.31,33.31,33.11,33.1738,2449,0
+WUGI.US,D,20221122,000000,33.415,33.5866,33.4,33.5866,728,0
+WUGI.US,D,20221123,000000,33.57,34.25,33.57,34.149,3768,0
+WUGI.US,D,20221125,000000,34.02,34.02,33.8818,33.8818,1000,0
+WUGI.US,D,20221128,000000,33.35,33.805,33.35,33.3883,1014,0
+WUGI.US,D,20221129,000000,33.2,33.3218,33.2,33.3218,687,0
+WUGI.US,D,20221130,000000,33.56,35.3147,33.56,35.3147,1441,0
+WUGI.US,D,20221201,000000,35.0149,35.4735,35.01,35.4735,1571,0
+WUGI.US,D,20221202,000000,35.08,35.088,35.08,35.088,528,0
+WUGI.US,D,20221205,000000,34.84,34.8401,34.0068,34.0068,1677,0
+WUGI.US,D,20221206,000000,33.99,33.99,33.11,33.2811,1910,0
+WUGI.US,D,20221207,000000,33.27,33.3295,33.13,33.2363,1124,0
+WUGI.US,D,20221208,000000,33.38,34.1057,33.38,34.1057,2601,0
+WUGI.US,D,20221209,000000,34.1801,34.26,33.9563,33.9563,2002,0
+WUGI.US,D,20221212,000000,33.88,34.3963,33.88,34.3963,587,0
+WUGI.US,D,20221213,000000,34.82,35.027,34.82,35.027,1268,0
+WUGI.US,D,20221214,000000,35.26,35.26,34.68,34.8345,1075,0
+WUGI.US,D,20221215,000000,33.51,33.5328,33.38,33.5328,508,0
+WUGI.US,D,20221216,000000,32.841,33.06,32.83,33.06,1739,0
+WUGI.US,D,20221219,000000,33.04,33.04,32.4923,32.4923,461,0
+WUGI.US,D,20221220,000000,32.49,32.49,32.3501,32.4278,1507,0
+WUGI.US,D,20221221,000000,32.605,32.9641,32.605,32.9641,631,0
+WUGI.US,D,20221222,000000,31.75,31.8539,31.72,31.8539,716,0
+WUGI.US,D,20221223,000000,31.6001,31.8403,31.6,31.8403,226,0
+WUGI.US,D,20221227,000000,31.6,31.6,31.18,31.2934,3943,0
+WUGI.US,D,20221228,000000,31.29,31.3258,30.79,30.8875,655,0
+WUGI.US,D,20221229,000000,31.03,32.0348,31.03,32.0348,4066,0
+WUGI.US,D,20221230,000000,31.45,31.7858,31.41,31.7858,6137,0
+WUGI.US,D,20230103,000000,31.9,32.12,31.43,31.4334,935,0
+WUGI.US,D,20230104,000000,31.66,31.85,31.66,31.7325,765,0
+WUGI.US,D,20230105,000000,31.02,31.02,30.8,30.81,2738,0
+WUGI.US,D,20230106,000000,30.875,31.2665,30.8471,31.2665,2181,0
+WUGI.US,D,20230109,000000,31.46,32.52,31.46,31.9335,522,0
+WUGI.US,D,20230110,000000,32.04,32.2938,32,32.2938,438,0
+WUGI.US,D,20230111,000000,32.75,32.9839,32.75,32.9839,487,0
+WUGI.US,D,20230112,000000,33,33.4615,33,33.4615,700,0
+WUGI.US,D,20230113,000000,32.79,33.817,32.79,33.817,305,0
+WUGI.US,D,20230117,000000,33.817,34.1424,33.6,34.1424,887,0
+WUGI.US,D,20230118,000000,34.1424,34.1424,33.75,33.7625,3312,0
+WUGI.US,D,20230119,000000,33.1146,33.1146,33.1146,33.1146,6,0
+WUGI.US,D,20230120,000000,33.33,34.4458,33.33,34.4458,513,0
+WUGI.US,D,20230123,000000,34.4,35.9521,34.4,35.9521,1658,0
+WUGI.US,D,20230124,000000,35.68,35.68,35.53,35.6,961,0
+WUGI.US,D,20230125,000000,34.8,35.4304,34.8,35.4304,777,0
+WUGI.US,D,20230126,000000,35.68,36.3716,35.68,36.3716,806,0
+WUGI.US,D,20230127,000000,36.92,37.16,36.92,36.977,852,0
+WUGI.US,D,20230130,000000,36,36.11,35.7335,35.7335,2686,0
+WUGI.US,D,20230131,000000,36.1,36.361,36.1,36.361,1342,0
+WUGI.US,D,20230201,000000,36.85,38.2063,36.85,38.2063,629,0
+WUGI.US,D,20230202,000000,39.2601,39.6601,39.2601,39.6087,1763,0
+WUGI.US,D,20230203,000000,38.55,38.55,38.2601,38.34,1626,0
+WUGI.US,D,20230206,000000,38.05,38.05,37.6357,37.6357,1420,0
+WUGI.US,D,20230207,000000,37.95,38.5793,37.83,38.5793,404,0
+WUGI.US,D,20230208,000000,38.2,38.21,37.9207,37.9207,1907,0
+WUGI.US,D,20230209,000000,38.1877,38.1877,37.9679,37.9679,639,0
+WUGI.US,D,20230210,000000,36.99,37.0834,36.9699,37.0834,532,0
+WUGI.US,D,20230213,000000,37.53,37.7129,37.42,37.7129,1555,0
+WUGI.US,D,20230214,000000,38.26,38.7544,38.26,38.7544,298,0
+WUGI.US,D,20230215,000000,38.49,38.8612,38.49,38.8612,696,0
+WUGI.US,D,20230216,000000,37.7576,37.7576,37.7576,37.7576,58,0
+WUGI.US,D,20230217,000000,36.7294,36.9251,36.7294,36.9251,221,0
+WUGI.US,D,20230221,000000,36.76,36.76,36.026,36.026,339,0
+WUGI.US,D,20230222,000000,36.0648,36.0648,36.0648,36.0648,191,0
+WUGI.US,D,20230223,000000,37.15,37.18,36.5546,37.0336,674,0
+WUGI.US,D,20230224,000000,36,36.2199,36,36.2199,510,0
+WUGI.US,D,20230227,000000,36.5281,36.5281,36.5281,36.5281,27,0
+WUGI.US,D,20230228,000000,36.86,36.86,36.58,36.58,502,0
+WUGI.US,D,20230301,000000,36.86,36.86,36.3692,36.3692,1,0
+WUGI.US,D,20230302,000000,35.95,36.5539,35.901,36.5539,1404,0
+WUGI.US,D,20230303,000000,36.533,36.9966,36.533,36.9966,792,0
+WUGI.US,D,20230306,000000,37.15,37.15,36.7,36.7164,665,0
+WUGI.US,D,20230307,000000,36.79,36.79,36.3761,36.3761,663,0
+WUGI.US,D,20230308,000000,36.46,36.7593,36.35,36.7593,1677,0
+WUGI.US,D,20230309,000000,36.22,36.4301,35.6756,35.6756,736,0
+WUGI.US,D,20230310,000000,35.1,35.3112,34.72,34.7484,919,0
+WUGI.US,D,20230313,000000,34.59,35.18,34.59,35.0079,341,0
+WUGI.US,D,20230314,000000,35.8103,35.8103,35.8103,35.8103,42,0
+WUGI.US,D,20230315,000000,35.2844,35.83,35.2844,35.7873,250,0
+WUGI.US,D,20230316,000000,36.23,37.2848,36.23,37.2848,1714,0
+WUGI.US,D,20230317,000000,37.01,37.2521,37.01,37.2521,1214,0
+WUGI.US,D,20230320,000000,37.0539,37.0539,37.0539,37.0539,140,0
+WUGI.US,D,20230321,000000,37.4935,37.857,37.4935,37.857,673,0
+WUGI.US,D,20230322,000000,37.87,37.9564,37.4448,37.4448,1279,0
+WUGI.US,D,20230323,000000,38.3999,38.3999,38.3999,38.3999,81,0
+WUGI.US,D,20230324,000000,37.65,37.8392,37.6,37.8392,2485,0
+WUGI.US,D,20230327,000000,37.44,37.5237,37.41,37.5237,615,0
+WUGI.US,D,20230328,000000,37.3898,37.3898,37.3898,37.3898,2,0
+WUGI.US,D,20230329,000000,37.85,38.1854,37.85,38.1854,520,0
+WUGI.US,D,20230330,000000,38.64,38.7297,38.6287,38.7297,349,0
+WUGI.US,D,20230331,000000,38.9901,39.483,38.9901,39.483,729,0
+WUGI.US,D,20230403,000000,38.8501,39.0024,38.8,39.0024,1908,0
+WUGI.US,D,20230404,000000,39.36,39.36,38.7115,38.7115,668,0
+WUGI.US,D,20230405,000000,37.738,37.738,37.738,37.738,90,0
+WUGI.US,D,20230406,000000,37.2,37.86,37.2,37.8443,1142,0
+WUGI.US,D,20230410,000000,37.557,38.0661,37.557,38.0661,1283,0
+WUGI.US,D,20230411,000000,37.78,37.78,37.77,37.78,2928,0
+WUGI.US,D,20230412,000000,37.2118,37.2118,37.2118,37.2118,70,0
+WUGI.US,D,20230413,000000,37.7509,37.7509,37.7509,37.7509,214,0
+WUGI.US,D,20230414,000000,37.49,37.5472,37.49,37.5472,401,0
+WUGI.US,D,20230417,000000,37.21,37.82,37.21,37.82,1143,0
+WUGI.US,D,20230418,000000,38.048,38.048,38.048,38.048,36,0
+WUGI.US,D,20230419,000000,37.9014,37.9014,37.9014,37.9014,3,0
+WUGI.US,D,20230420,000000,37.341,37.341,37.341,37.341,36,0
+WUGI.US,D,20230421,000000,37.1601,37.429,37.1601,37.284,787,0
+WUGI.US,D,20230424,000000,36.76,36.9836,36.76,36.9836,190,0
+WUGI.US,D,20230425,000000,35.865,35.865,35.7384,35.7384,289,0
+WUGI.US,D,20230426,000000,36.7226,36.7226,36.7226,36.7226,94,0
+WUGI.US,D,20230427,000000,37.265,37.265,37.2583,37.2583,140,0
+WUGI.US,D,20230428,000000,36.621,37.2871,36.621,37.2871,754,0
+WUGI.US,D,20230501,000000,37.3605,37.3605,37.3458,37.3458,280,0
+WUGI.US,D,20230502,000000,36.766,36.9016,36.766,36.9016,1129,0
+WUGI.US,D,20230503,000000,36.63,36.77,36.4361,36.4361,544,0
+WUGI.US,D,20230504,000000,36,37.05,36,36.9259,1026,0
+WUGI.US,D,20230505,000000,37.46,37.727,37.46,37.727,385,0
+WUGI.US,D,20230508,000000,37.49,38.326,37.49,38.326,3410,0
+WUGI.US,D,20230509,000000,38.1675,38.1675,38.1675,38.1675,172,0
+WUGI.US,D,20230510,000000,38.7978,38.7978,38.7978,38.7978,139,0
+WUGI.US,D,20230511,000000,38.66,38.7,38.6501,38.7,758,0
+WUGI.US,D,20230512,000000,38.4868,38.4868,38.265,38.4704,1070,0
+WUGI.US,D,20230515,000000,38.64,39.2201,38.64,39.22,3928,0
+WUGI.US,D,20230516,000000,39.3301,39.56,39.33,39.3652,776,0
+WUGI.US,D,20230517,000000,39.75,40.336,39.75,40.336,393,0
+WUGI.US,D,20230518,000000,40.7976,41.4752,40.7976,41.4752,2217,0
+WUGI.US,D,20230519,000000,41.05,41.05,41.043,41.043,568,0
+WUGI.US,D,20230522,000000,40.52,41.6889,40.52,41.4653,2408,0
+WUGI.US,D,20230523,000000,40.9993,40.9993,40.9993,40.9993,64,0
+WUGI.US,D,20230524,000000,40.5999,40.896,40.5999,40.896,470,0
+WUGI.US,D,20230525,000000,42.77,43.06,42.545,42.9895,4431,0
+WUGI.US,D,20230526,000000,44.06,45.27,44.06,45.21,5419,0
+WUGI.US,D,20230530,000000,46.39,46.39,45.175,45.42,5591,0
+WUGI.US,D,20230531,000000,44.98,45.0421,44.435,44.4684,1557,0
+WUGI.US,D,20230601,000000,44.25,45.6699,44.17,45.3807,7947,0
+WUGI.US,D,20230602,000000,46.74,46.74,45.979,45.979,3131,0
+WUGI.US,D,20230605,000000,45.95,46.18,45.6274,46.0301,3744,0
+WUGI.US,D,20230606,000000,46.255,46.4343,46.255,46.4343,2539,0
+WUGI.US,D,20230607,000000,46.785,46.785,44.96,44.96,3124,0
+WUGI.US,D,20230608,000000,44.77,45.92,44.77,45.8119,1539,0
+WUGI.US,D,20230609,000000,46.83,46.83,46.1842,46.1842,1009,0
+WUGI.US,D,20230612,000000,46.46,47.29,46.46,47.1171,6128,0
+WUGI.US,D,20230613,000000,48.09,48.09,47.26,47.7199,4151,0
+WUGI.US,D,20230614,000000,48.04,48.143,47.48,48.143,4619,0
+WUGI.US,D,20230615,000000,48.0823,48.56,48,48.56,2818,0
+WUGI.US,D,20230616,000000,48.36,48.369,47.9311,47.9311,944,0
+WUGI.US,D,20230620,000000,48.11,48.11,47.565,47.9017,5090,0
+WUGI.US,D,20230621,000000,47.2,47.54,46.66,46.722,2253,0
+WUGI.US,D,20230622,000000,46.51,47.1097,46.51,47.033,944,0
+WUGI.US,D,20230623,000000,46.6699,46.67,46.465,46.4982,576,0
+WUGI.US,D,20230626,000000,45.77,45.83,45.7,45.77,1749,0
+WUGI.US,D,20230627,000000,45.793,46.63,45.785,46.63,1468,0
+WUGI.US,D,20230628,000000,46.63,47.29,46.63,46.7844,1764,0
+WUGI.US,D,20230629,000000,46.8121,46.8121,46.295,46.3675,1504,0
+WUGI.US,D,20230630,000000,47.0713,47.19,47.0713,47.19,784,0
+WUGI.US,D,20230703,000000,47.89,47.89,47.5299,47.5299,560,0
+WUGI.US,D,20230705,000000,47.84,47.84,47.2075,47.2948,4072,0
+WUGI.US,D,20230706,000000,46.26,46.7062,46.26,46.7062,2464,0
+WUGI.US,D,20230707,000000,46.975,47.31,46.7936,46.7936,1858,0
+WUGI.US,D,20230710,000000,46.52,46.8989,46.52,46.8989,5594,0
+WUGI.US,D,20230711,000000,46.64,47.3,46.64,47.2496,4015,0
+WUGI.US,D,20230712,000000,47.89,48.22,47.88,47.9542,1611,0
+WUGI.US,D,20230713,000000,48.645,49.4492,48,49.4492,8887,0
+WUGI.US,D,20230714,000000,49.37,49.37,49.086,49.086,909,0
+WUGI.US,D,20230717,000000,49.52,49.8379,49.52,49.8379,2577,0
+WUGI.US,D,20230718,000000,49.8419,50.5399,49.8419,50.5399,980,0
+WUGI.US,D,20230719,000000,51,51,50.2479,50.364,1228,0
+WUGI.US,D,20230720,000000,50,50,48.3548,48.3548,4519,0
+WUGI.US,D,20230721,000000,48.6473,48.6473,48.1,48.1816,2210,0
+WUGI.US,D,20230724,000000,47.9698,48.3135,47.9698,48.3135,1186,0
+WUGI.US,D,20230725,000000,48.3135,49.2414,48.3135,49.058,4464,0
+WUGI.US,D,20230726,000000,48.5312,48.5312,48.17,48.4356,1289,0
+WUGI.US,D,20230727,000000,49.3,49.36,48.3,48.3572,1439,0
+WUGI.US,D,20230728,000000,48.96,49.5196,48.96,49.4828,549,0
+WUGI.US,D,20230731,000000,49.7201,49.9999,49.7201,49.8453,1714,0
+WUGI.US,D,20230801,000000,49.84,49.84,49.7844,49.7844,350,0
+WUGI.US,D,20230802,000000,45.77,48.42,45.77,47.6223,3382,0
+WUGI.US,D,20230803,000000,47.6223,47.9005,47.6223,47.7946,1419,0
+WUGI.US,D,20230804,000000,48.89,48.89,48.2559,48.2559,837,0
+WUGI.US,D,20230807,000000,48.1,48.4346,48.1,48.4346,935,0
+WUGI.US,D,20230808,000000,47.69,47.69,46.65,47.1552,1004,0
+WUGI.US,D,20230809,000000,47.55,47.55,46.1547,46.1547,1335,0
+WUGI.US,D,20230810,000000,46.4115,46.78,46.12,46.2371,1396,0
+WUGI.US,D,20230811,000000,45.6005,45.6005,45.3457,45.3457,775,0
+WUGI.US,D,20230814,000000,45.2402,46.3179,45.2402,46.3179,1352,0
+WUGI.US,D,20230815,000000,46.385,46.385,45.83,45.83,327,0
+WUGI.US,D,20230816,000000,45.65,45.65,45.2302,45.2302,214,0
+WUGI.US,D,20230817,000000,44.8577,44.8577,44.58,44.78,2072,0
+WUGI.US,D,20230818,000000,44.1113,44.6811,44.1113,44.6811,593,0
+WUGI.US,D,20230821,000000,45.3859,46.14,45.3859,46.0811,1652,0
+WUGI.US,D,20230822,000000,46.88,46.88,45.7529,45.7529,2337,0
+WUGI.US,D,20230823,000000,45.47,46.89,45.47,46.7794,63215,0
+WUGI.US,D,20230824,000000,48.96,48.96,45.6217,45.7,5072,0
+WUGI.US,D,20230825,000000,45.4901,45.8359,45,45.55,3531,0
+WUGI.US,D,20230828,000000,45.47,45.83,45.39,45.72,63425,0
+WUGI.US,D,20230829,000000,46.84,47.145,46.84,47.0784,2241,0
+WUGI.US,D,20230830,000000,47.575,47.575,47.3748,47.3748,799,0
+WUGI.US,D,20230831,000000,47,47.77,47,47.6321,939,0
+WUGI.US,D,20230901,000000,47.66,47.94,47.55,47.55,2853,0
+WUGI.US,D,20230905,000000,47.16,47.9045,47.16,47.8388,1181,0
+WUGI.US,D,20230906,000000,47.57,47.57,46.93,47.1399,1975,0
+WUGI.US,D,20230907,000000,46.57,46.5962,46.28,46.5962,1475,0
+WUGI.US,D,20230908,000000,46.43,46.4793,46.4,46.4488,767,0
+WUGI.US,D,20230911,000000,46.57,47.15,46.57,47.138,2757,0
+WUGI.US,D,20230912,000000,47,47,46.6183,46.6183,615,0
+WUGI.US,D,20230913,000000,46.91,46.9327,46.73,46.8639,647,0
+WUGI.US,D,20230914,000000,46.9,47.1899,46.9,46.9537,714,0
+WUGI.US,D,20230915,000000,45.895,45.9563,45.8763,45.8763,2565,0
+WUGI.US,D,20230918,000000,45.56,45.8001,45.54,45.7399,3919,0
+WUGI.US,D,20230919,000000,45.49,45.49,45.3057,45.3822,1026,0
+WUGI.US,D,20230920,000000,45.72,45.72,44.6939,44.6939,936,0
+WUGI.US,D,20230921,000000,44,44,43.334,43.334,1753,0
+WUGI.US,D,20230922,000000,43.85,43.85,43.5969,43.5969,501,0
+WUGI.US,D,20230925,000000,43.49,43.6911,43.48,43.6911,2968,0
+WUGI.US,D,20230926,000000,43.42,43.42,43.0065,43.0582,832,0
+WUGI.US,D,20230927,000000,43.34,43.67,43.004,43.458,617,0
+WUGI.US,D,20230928,000000,43.38,44.1912,43.38,44.1757,1326,0
+WUGI.US,D,20230929,000000,44.71,44.72,44.5459,44.5459,972,0
+WUGI.US,D,20231002,000000,44.93,44.93,44.8725,44.8725,356,0
+WUGI.US,D,20231003,000000,43.88,43.8801,43.51,43.6296,1767,0
+WUGI.US,D,20231004,000000,43.96,44.3493,43.96,44.3493,4926,0
+WUGI.US,D,20231005,000000,43.9251,44.3595,43.9251,44.3595,240,0
+WUGI.US,D,20231006,000000,43.54,45.6398,43.54,45.6398,789,0
+WUGI.US,D,20231009,000000,45.11,45.5371,45.11,45.5371,879,0
+WUGI.US,D,20231010,000000,46.12,46.2701,46.12,46.16,1889,0
+WUGI.US,D,20231011,000000,46.365,46.4623,46.365,46.4623,554,0
+WUGI.US,D,20231012,000000,46.51,46.5197,46.0551,46.0551,1680,0
+WUGI.US,D,20231013,000000,45.38,45.38,45.01,45.01,1395,0
+WUGI.US,D,20231016,000000,45.264,45.895,45.264,45.8498,781,0
+WUGI.US,D,20231017,000000,45.24,45.26,45.0062,45.15,842,0
+WUGI.US,D,20231018,000000,44.3186,44.4391,44.06,44.1026,1200,0
+WUGI.US,D,20231019,000000,44.38,44.38,43.802,43.802,798,0
+WUGI.US,D,20231020,000000,43,43,42.8801,42.9459,1065,0
+WUGI.US,D,20231023,000000,42.97,43.44,42.97,43.2466,2684,0
+WUGI.US,D,20231024,000000,43.73,43.9673,43.73,43.9673,587,0
+WUGI.US,D,20231025,000000,43.22,43.22,42.27,42.3498,884,0
+WUGI.US,D,20231026,000000,42.27,42.27,41.35,41.6485,3285,0
+WUGI.US,D,20231027,000000,42.8,42.8,42.0374,42.0374,1035,0
+WUGI.US,D,20231030,000000,42.85,42.85,42.3788,42.3788,424,0
+WUGI.US,D,20231031,000000,42.482,42.482,42.482,42.482,243,0
+WUGI.US,D,20231101,000000,42.93,43.3567,42.93,43.3567,1137,0
+WUGI.US,D,20231102,000000,43.56,43.7713,43.56,43.7713,1102,0
+WUGI.US,D,20231103,000000,44.4062,45.02,44.4062,44.9977,604,0
+WUGI.US,D,20231106,000000,44.82,45.0237,44.8,44.93,2701,0
+WUGI.US,D,20231107,000000,45.62,45.875,45.62,45.7649,2980,0
+WUGI.US,D,20231108,000000,46.18,46.18,45.57,45.9835,3161,0
+WUGI.US,D,20231109,000000,46.3,46.54,45.6103,45.7237,3209,0
+WUGI.US,D,20231110,000000,46.05,46.8595,46.05,46.8595,1535,0
+WUGI.US,D,20231113,000000,46.56,46.8456,46.56,46.8456,1327,0
+WUGI.US,D,20231114,000000,47.925,48.3,47.925,48.1725,2310,0
+WUGI.US,D,20231115,000000,48.465,48.465,48.0714,48.0714,2774,0
+WUGI.US,D,20231116,000000,48.0714,48.0714,47.7487,47.99,1158,0
+WUGI.US,D,20231117,000000,47.9784,47.9784,47.9784,47.9784,397,0
+WUGI.US,D,20231120,000000,48.4986,48.86,48.4986,48.7999,3181,0
+WUGI.US,D,20231121,000000,48.24,48.3556,48.14,48.3287,2243,0
+WUGI.US,D,20231122,000000,48.81,48.81,48.2301,48.381,1225,0
+WUGI.US,D,20231124,000000,48.25,48.2842,48.18,48.2842,437,0
+WUGI.US,D,20231127,000000,48.3609,48.5745,48.3333,48.3333,2651,0
+WUGI.US,D,20231128,000000,48.1319,48.47,48.1319,48.41,3197,0
+WUGI.US,D,20231129,000000,48.44,48.945,48.44,48.7728,1456,0
+WUGI.US,D,20231130,000000,49.0671,49.0671,48.3,48.4127,2605,0
+WUGI.US,D,20231201,000000,47.66,48.2643,47.66,48.2643,1736,0
+WUGI.US,D,20231204,000000,47.52,47.54,47.148,47.54,3073,0
+WUGI.US,D,20231205,000000,47.5512,47.771,47.4925,47.771,606,0
+WUGI.US,D,20231206,000000,48.04,48.04,47.219,47.219,681,0
+WUGI.US,D,20231207,000000,47.22,48.1699,47.22,48.1699,951,0
+WUGI.US,D,20231208,000000,48.3,48.5867,48.3,48.5107,845,0
+WUGI.US,D,20231211,000000,48.5,48.7252,48.32,48.7252,1101,0
+WUGI.US,D,20231212,000000,48.01,49.128,48.01,49.128,1799,0
+WUGI.US,D,20231213,000000,49.3,49.8547,49.09,49.7234,2614,0
+WUGI.US,D,20231214,000000,49.7234,50.43,49.7234,50.18,2928,0
+WUGI.US,D,20231215,000000,50.64,50.8999,50.64,50.7592,752,0
+WUGI.US,D,20231218,000000,50.585,51.066,50.585,50.975,756,0
+WUGI.US,D,20231219,000000,50.69,51.0853,50.69,51.0853,2379,0
+WUGI.US,D,20231220,000000,50.4,51.24,50.0441,50.0441,2087,0
+WUGI.US,D,20231221,000000,50.46,51.0048,50.41,51.0048,691,0
+WUGI.US,D,20231222,000000,50.965,50.965,50.73,50.7559,1081,0
+WUGI.US,D,20231226,000000,51.1345,51.3122,51.1345,51.3122,416,0
+WUGI.US,D,20231227,000000,51.31,51.62,51.31,51.41,1244,0
+WUGI.US,D,20231228,000000,51.8001,51.9117,51.6943,51.6943,1157,0
+WUGI.US,D,20231229,000000,51.65,51.8247,51.27,51.27,1329,0
+WUGI.US,D,20240102,000000,49.86,50.055,49.54,49.8304,2388,0
+WUGI.US,D,20240103,000000,49.26,49.33,49.01,49.2257,5199,0
+WUGI.US,D,20240104,000000,48.4,49.3581,48.4,49.1943,1504,0
+WUGI.US,D,20240105,000000,49.85,50.02,49.6272,49.6272,3141,0
+WUGI.US,D,20240108,000000,50.05,51.2407,50.05,51.2407,2217,0
+WUGI.US,D,20240109,000000,50.98,51.5152,50.98,51.5152,2030,0
+WUGI.US,D,20240110,000000,51.74,52.06,51.74,51.9565,2045,0
+WUGI.US,D,20240111,000000,52,52.219,51.5574,52.219,915,0
+WUGI.US,D,20240112,000000,52,52.25,51.9301,52.0093,5214,0
+WUGI.US,D,20240116,000000,52.52,52.63,52.22,52.63,3200,0
+WUGI.US,D,20240117,000000,51.77,52.3148,51.77,52.3148,3483,0
+WUGI.US,D,20240118,000000,52.9302,52.9302,52.7456,52.8243,2074,0
+WUGI.US,D,20240119,000000,53.13,54.3448,53.07,54.3448,4482,0
+WUGI.US,D,20240122,000000,55.26,55.26,54.445,54.56,21407,0
+WUGI.US,D,20240123,000000,54.82,54.8215,54.61,54.8215,3687,0
+WUGI.US,D,20240124,000000,55.91,56.51,55.49,55.6166,23055,0
+WUGI.US,D,20240125,000000,56.5,56.5,55.3047,55.37,4651,0
+WUGI.US,D,20240126,000000,55.15,55.47,54.7701,55.0657,20964,0
+WUGI.US,D,20240129,000000,55.3782,55.9085,55.1847,55.9085,9340,0
+WUGI.US,D,20240130,000000,55.9,55.9,55.45,55.601,3017,0
+WUGI.US,D,20240131,000000,55.21,55.21,54.4112,54.4112,1494,0
+WUGI.US,D,20240201,000000,55.45,55.45,54.62,55.1686,1639,0
+WUGI.US,D,20240202,000000,56.31,56.78,55.17,56.6984,4472,0
+WUGI.US,D,20240205,000000,57,57.05,56.49,57.05,56959,0
+WUGI.US,D,20240206,000000,57.51,57.51,55.9488,56.8045,13298,0
+WUGI.US,D,20240207,000000,57.51,57.79,56.8,57.75,4148,0
+WUGI.US,D,20240208,000000,58.43,58.4799,58.01,58.1384,4487,0
+WUGI.US,D,20240209,000000,58.49,59.58,58.49,59.52,5860,0
+WUGI.US,D,20240212,000000,60,60.169,59,59.175,11165,0
+WUGI.US,D,20240213,000000,58.21,58.77,57.57,58.0482,40214,0
+WUGI.US,D,20240214,000000,59.02,59.5258,58.68,59.5258,2149,0
+WUGI.US,D,20240215,000000,59.97,59.97,59.01,59.17,8092,0
+WUGI.US,D,20240216,000000,59.17,59.17,58.8028,58.8028,712,0
+WUGI.US,D,20240220,000000,58.54,58.54,56.84,57.4068,5795,0
+WUGI.US,D,20240221,000000,56.3,56.79,56.3,56.7492,3391,0
+WUGI.US,D,20240222,000000,58.31,60.47,58.31,60.4375,31537,0
+WUGI.US,D,20240223,000000,61.19,61.35,60.18,60.4655,7112,0
+WUGI.US,D,20240226,000000,60.81,60.96,60.381,60.7198,10682,0
+WUGI.US,D,20240227,000000,61.04,61.04,60.5909,60.5909,4205,0
+WUGI.US,D,20240228,000000,62.25,62.25,59.63,60.06,41252,0
+WUGI.US,D,20240229,000000,60.2199,60.4796,59.9601,60.4796,5145,0
+WUGI.US,D,20240301,000000,60.89,61.78,60.73,61.6418,12865,0
+WUGI.US,D,20240304,000000,61.6418,62.54,61.6418,61.9604,9856,0
+WUGI.US,D,20240305,000000,61.81,61.81,60.54,60.9309,4470,0
+WUGI.US,D,20240306,000000,62.66,62.66,61.9342,61.9525,4344,0
+WUGI.US,D,20240307,000000,62.39,63.56,62.39,63.3918,6549,0
+WUGI.US,D,20240308,000000,64.295,64.3475,61.16,61.73,12438,0
+WUGI.US,D,20240311,000000,61.39,61.545,60.5401,60.8302,6301,0
+WUGI.US,D,20240312,000000,61.63,62.837,61.06,62.837,3115,0
+WUGI.US,D,20240313,000000,63,63,62.1,62.51,5683,0
+WUGI.US,D,20240314,000000,62.32,62.48,61.09,61.41,4046,0
+WUGI.US,D,20240315,000000,61.29,61.29,60.9043,60.9043,1397,0
+WUGI.US,D,20240318,000000,62.03,62.03,61.3776,61.3776,1234,0
+WUGI.US,D,20240319,000000,60.65,61.58,58.44,61.4872,6322,0
+WUGI.US,D,20240320,000000,61.4356,62.185,61.4356,62.1694,1209,0
+WUGI.US,D,20240321,000000,63.64,63.64,62.51,62.5623,3137,0
+WUGI.US,D,20240322,000000,62.81,62.993,62.81,62.993,733,0
+WUGI.US,D,20240325,000000,63.07,63.289,62.6997,62.9376,17098,0
+WUGI.US,D,20240326,000000,63.93,63.93,62.4702,62.4702,2489,0
+WUGI.US,D,20240327,000000,62.52,62.53,61.5257,61.98,4707,0
+WUGI.US,D,20240328,000000,62.48,62.48,61.7501,61.9207,2551,0
+WUGI.US,D,20240401,000000,62.39,62.83,61.85,62.2251,2251,0
+WUGI.US,D,20240402,000000,61.16,61.7481,61.08,61.7084,2261,0
+WUGI.US,D,20240403,000000,61.235,61.945,61.235,61.61,9363,0
+WUGI.US,D,20240404,000000,61.88,62.33,60.6675,60.6675,4016,0
+WUGI.US,D,20240405,000000,61.1354,61.81,61.1354,61.6232,653,0
+WUGI.US,D,20240408,000000,61.5,61.69,61.4,61.537,3063,0
+WUGI.US,D,20240409,000000,60.8,61.4256,60.8,61.4256,9444,0
+WUGI.US,D,20240410,000000,60.74,61.3631,60.74,61.3631,4849,0
+WUGI.US,D,20240411,000000,61.58,62.4943,61.58,62.4943,1235,0
+WUGI.US,D,20240412,000000,61.15,61.53,61.02,61.1378,2162,0
+WUGI.US,D,20240415,000000,61.51,61.56,59.9246,59.9246,3171,0
+WUGI.US,D,20240416,000000,60.04,60.35,59.79,60.35,5382,0
+WUGI.US,D,20240417,000000,60.13,60.13,58.978,58.978,2636,0
+WUGI.US,D,20240418,000000,58.455,59.27,58.455,58.6093,1434,0
+WUGI.US,D,20240419,000000,57.68,57.68,56.11,56.18,2747,0
+WUGI.US,D,20240422,000000,56.28,57.4153,56.28,57.2998,1076,0
+WUGI.US,D,20240423,000000,58.24,59.04,58.24,58.9526,1663,0
+WUGI.US,D,20240424,000000,59.84,59.84,58.5015,58.5015,939,0
+WUGI.US,D,20240425,000000,57.2,58.7403,57.2,58.7403,924,0
+WUGI.US,D,20240426,000000,60.52,60.79,60.51,60.7025,1987,0
+WUGI.US,D,20240429,000000,60.3256,60.6434,60.1249,60.6434,1599,0
+WUGI.US,D,20240430,000000,60.65,60.65,59.5391,59.5391,909,0
+WUGI.US,D,20240501,000000,58.15,58.4297,57.94,58.4297,1175,0
+WUGI.US,D,20240502,000000,59.6027,59.6027,59.6027,59.6027,165,0
+WUGI.US,D,20240503,000000,60.16,60.7784,60.16,60.7784,859,0
+WUGI.US,D,20240506,000000,61,61.89,61,61.89,3544,0
+WUGI.US,D,20240507,000000,61.91,61.91,61.05,61.3504,2062,0
+WUGI.US,D,20240508,000000,60.87,61.35,60.87,61.2702,1818,0
+WUGI.US,D,20240509,000000,61.54,61.54,60.94,61.0441,1523,0
+WUGI.US,D,20240510,000000,61.99,61.99,61.31,61.475,1036,0
+WUGI.US,D,20240513,000000,61.5,61.768,61.5,61.6633,666,0
+WUGI.US,D,20240514,000000,61.86,62.3136,61.86,62.3136,596,0
+WUGI.US,D,20240515,000000,62.51,63.7611,62.51,63.7611,7690,0
+WUGI.US,D,20240516,000000,63.84,64.32,63.723,63.723,14445,0
+WUGI.US,D,20240517,000000,63.3252,63.3252,63.3252,63.3252,494,0
+WUGI.US,D,20240520,000000,64.33,64.37,63.82,63.9662,2193,0
+WUGI.US,D,20240521,000000,62.54,63.8711,62.54,63.8192,5374,0
+WUGI.US,D,20240522,000000,63.47,64.011,63.16,63.655,5859,0
+WUGI.US,D,20240523,000000,64.84,65.82,64.54,64.68,5419,0
+WUGI.US,D,20240524,000000,64.7507,65.61,64.72,65.5468,4798,0
+WUGI.US,D,20240528,000000,66.52,67.31,66.18,67.0633,15369,0
+WUGI.US,D,20240529,000000,66.03,66.95,66,66.662,5446,0
+WUGI.US,D,20240530,000000,66.662,66.662,65,65.0246,5920,0
+WUGI.US,D,20240531,000000,63.58,64.1979,63.36,64.1979,10515,0
+WUGI.US,D,20240603,000000,65.29,65.33,64.515,65.2462,2756,0
+WUGI.US,D,20240604,000000,65.6,65.6,64.8593,65.4226,2732,0
+WUGI.US,D,20240605,000000,67.1,67.4653,66.72,67.4653,5051,0
+WUGI.US,D,20240606,000000,67.945,68.11,67,67.3352,6818,0
+WUGI.US,D,20240607,000000,67.0061,67.463,66.84,67.21,3690,0
+WUGI.US,D,20240610,000000,67.21,67.68,67.11,67.3683,16189,0
+WUGI.US,D,20240611,000000,67.31,67.43,67.07,67.2852,3004,0
+WUGI.US,D,20240612,000000,69.21,69.21,68.55,69.11,7587,0
+WUGI.US,D,20240613,000000,69.95,70.01,69.245,69.4869,6107,0
+WUGI.US,D,20240614,000000,69.175,69.99,69.175,69.883,5906,0
+WUGI.US,D,20240617,000000,71.06,71.06,69.26,70.68,4858,0
+WUGI.US,D,20240618,000000,70.89,71.3,70.89,71.115,6606,0
+WUGI.US,D,20240620,000000,72.15,72.15,69.73,70.2797,12670,0
+WUGI.US,D,20240621,000000,69.2,70.0797,69,69.5684,4997,0
+WUGI.US,D,20240624,000000,68.9858,69.15,68.3781,68.3781,2560,0
+WUGI.US,D,20240625,000000,68.43,69.3816,68.33,69.3816,2207,0
+WUGI.US,D,20240626,000000,69.62,69.75,69.16,69.5755,1796,0
+WUGI.US,D,20240627,000000,69.765,69.8299,69.34,69.583,2455,0
+WUGI.US,D,20240628,000000,69.53,70.69,69.53,69.5852,5084,0
+WUGI.US,D,20240701,000000,69.088,69.9912,69.088,69.9912,1838,0
+WUGI.US,D,20240702,000000,70.0499,70.55,69.81,70.3639,1806,0
+WUGI.US,D,20240703,000000,71.3768,71.3768,71.3768,71.3768,323,0
+WUGI.US,D,20240705,000000,71.665,72.15,71.665,71.985,2360,0
+WUGI.US,D,20240708,000000,71.95,72.38,71.91,71.92,3686,0
+WUGI.US,D,20240709,000000,71.8801,71.9154,71.4,71.9154,3193,0
+WUGI.US,D,20240710,000000,72.2901,72.9749,72.2901,72.8297,1964,0
+WUGI.US,D,20240711,000000,72.8,72.8,71.0939,71.3751,4952,0
+WUGI.US,D,20240712,000000,71.51,72.29,71,71.6086,2027,0
+WUGI.US,D,20240715,000000,72.06,72.06,71.1921,71.1921,4034,0
+WUGI.US,D,20240716,000000,71.24,71.24,70.4,71.0022,2935,0
+WUGI.US,D,20240717,000000,69.5,69.5,67.75,68.1,25292,0
+WUGI.US,D,20240718,000000,69.03,69.03,67,67.94,8839,0
+WUGI.US,D,20240719,000000,67.45,67.45,67.113,67.113,673,0
+WUGI.US,D,20240722,000000,67.72,68.6499,67.72,68.4336,1974,0
+WUGI.US,D,20240723,000000,68.37,68.399,68.34,68.399,1415,0
+WUGI.US,D,20240724,000000,67,67.225,65.5678,65.5678,4696,0
+WUGI.US,D,20240725,000000,65.5,66.05,65.0069,65.0069,5262,0
+WUGI.US,D,20240726,000000,65.26,65.437,65.26,65.437,373,0
+WUGI.US,D,20240729,000000,65.86,65.86,65.18,65.2936,18807,0
+WUGI.US,D,20240730,000000,65.34,65.34,63.5501,63.7626,8175,0
+WUGI.US,D,20240731,000000,66.4,66.87,66.335,66.7496,1968,0
+WUGI.US,D,20240801,000000,67.52,67.52,64,64.3608,2490,0
+WUGI.US,D,20240802,000000,62.37,62.6858,61.52,62.6858,2040,0
+WUGI.US,D,20240805,000000,58.1499,62,57.88,61.1882,3806,0
+WUGI.US,D,20240806,000000,61.9,62.7601,61.9,62.2243,2467,0
+WUGI.US,D,20240807,000000,63.56,63.56,61.0829,61.0829,867,0
+WUGI.US,D,20240808,000000,61.71,63.463,61.41,63.3529,3798,0
+WUGI.US,D,20240809,000000,63.37,63.92,63.37,63.7909,2093,0
+WUGI.US,D,20240812,000000,64.36,64.36,64.3238,64.3238,305,0
+WUGI.US,D,20240813,000000,65.57,66.3308,65.57,66.3308,808,0
+WUGI.US,D,20240814,000000,66.91,66.91,66.25,66.658,390,0
+WUGI.US,D,20240815,000000,67.37,68.6799,67.37,68.3902,1811,0
+WUGI.US,D,20240816,000000,68,68.6184,67.99,68.6184,1189,0
+WUGI.US,D,20240819,000000,68.62,69.8709,68.62,69.8709,1560,0
+WUGI.US,D,20240820,000000,69.45,69.6599,69.17,69.44,7945,0
+WUGI.US,D,20240821,000000,69.53,69.79,69.44,69.72,2291,0
+WUGI.US,D,20240822,000000,69.2,69.2,67.9444,67.9444,398,0
+WUGI.US,D,20240823,000000,68.85,69.1299,68.7,69.123,2353,0
+WUGI.US,D,20240826,000000,69.05,69.05,68.0098,68.0098,1910,0
+WUGI.US,D,20240827,000000,67.33,68.0784,67.33,68.0784,686,0
+WUGI.US,D,20240828,000000,68.025,68.025,66.56,67.2779,2865,0
+WUGI.US,D,20240829,000000,67.56,67.56,66.4983,66.4983,737,0
+WUGI.US,D,20240830,000000,67.12,67.6125,67.12,67.6125,434,0
+WUGI.US,D,20240903,000000,66.22,66.22,64.2489,64.2489,945,0
+WUGI.US,D,20240904,000000,63.08,64.405,63.08,63.8555,1778,0
+WUGI.US,D,20240905,000000,64.24,64.24,63.9,64.0007,520,0
+WUGI.US,D,20240906,000000,62.68,62.68,61.68,61.7943,2116,0
+WUGI.US,D,20240909,000000,62.64,62.9,62.64,62.8036,1975,0
+WUGI.US,D,20240910,000000,63,63.5461,62.8,63.5461,1853,0
+WUGI.US,D,20240911,000000,65.9575,66.1866,65.83,66.1866,805,0
+WUGI.US,D,20240912,000000,66.135,66.978,66.135,66.978,418,0
+WUGI.US,D,20240913,000000,67.23,67.35,67.23,67.2661,1175,0
+WUGI.US,D,20240916,000000,66.455,66.9256,66.455,66.9256,676,0
+WUGI.US,D,20240917,000000,66.6855,66.86,66.5,66.7807,2622,0
+WUGI.US,D,20240918,000000,66.2784,66.2784,66.2784,66.2784,729,0
+WUGI.US,D,20240919,000000,67.93,68.79,67.93,68.5633,3120,0
+WUGI.US,D,20240920,000000,68.0456,68.0456,68.0456,68.0456,167,0
+WUGI.US,D,20240923,000000,68.195,68.62,68.195,68.488,974,0
+WUGI.US,D,20240924,000000,68.524,69.6653,68.31,69.6653,2571,0
+WUGI.US,D,20240925,000000,69.7,70.39,69.7,69.9504,4325,0
+WUGI.US,D,20240926,000000,71.5001,71.73,70.3,71.1509,2111,0
+WUGI.US,D,20240927,000000,70.6701,70.6701,70.6077,70.6077,520,0
+WUGI.US,D,20240930,000000,70.87,70.9,70.5531,70.5531,1017,0
+WUGI.US,D,20241001,000000,70.69,70.69,69.7852,70.2054,1350,0
+WUGI.US,D,20241002,000000,71.495,71.9,71.3001,71.8578,2629,0
+WUGI.US,D,20241003,000000,72.5,72.5,72.1687,72.1687,713,0
+WUGI.US,D,20241004,000000,73.8,73.989,73.04,73.989,2169,0
+WUGI.US,D,20241007,000000,74.27,74.56,73.97,74.4369,1941,0
+WUGI.US,D,20241008,000000,72.89,73.5827,72.89,73.5827,4863,0
+WUGI.US,D,20241009,000000,73.12,73.915,72.8,73.8569,2299,0
+WUGI.US,D,20241010,000000,74,74.625,74,74.4818,726,0
+WUGI.US,D,20241011,000000,74.96,75.1774,74.9228,74.9228,853,0
+WUGI.US,D,20241014,000000,75,75.71,75,75.1256,5084,0
+WUGI.US,D,20241015,000000,74.86,74.86,71.77,71.969,2658,0
+WUGI.US,D,20241016,000000,72.3,72.38953,72.1036,72.3664,998,0
+WUGI.US,D,20241017,000000,72.94,72.94,72.4134,72.4134,6056,0
+WUGI.US,D,20241018,000000,73.29,73.34,73,73.1793,787,0
+WUGI.US,D,20241021,000000,72.68,73.6005,72.68,73.6005,388,0
+WUGI.US,D,20241022,000000,73.3979,73.752,73.3979,73.752,686,0
+WUGI.US,D,20241023,000000,73.2008,73.29,72.23,72.4821,2248,0
+WUGI.US,D,20241024,000000,72.39,72.6596,72.26,72.6596,869,0
+WUGI.US,D,20241025,000000,73.49,73.8,73.3943,73.3943,957,0
+WUGI.US,D,20241028,000000,73.49,73.49,73.2284,73.2284,1564,0
+WUGI.US,D,20241029,000000,73.435,74.43,73.435,74.0699,1744,0
+WUGI.US,D,20241030,000000,73.98,73.98,73.6117,73.6117,1610,0
+WUGI.US,D,20241031,000000,71.21,71.3101,71.05,71.3101,1490,0
+WUGI.US,D,20241101,000000,72.13,72.555,72.13,72.555,612,0
+WUGI.US,D,20241104,000000,72.68,72.68,72.0598,72.0598,1015,0
+WUGI.US,D,20241105,000000,72.68,73.5733,72.68,73.5733,1629,0
+WUGI.US,D,20241106,000000,74.2399,75.0548,74.2399,75.0548,3256,0
+WUGI.US,D,20241107,000000,77.49,77.7893,77.32,77.7893,1862,0
+WUGI.US,D,20241108,000000,77.1,77.1,75.955,76.1991,2689,0
+WUGI.US,D,20241111,000000,75.44,76.65,75.2,75.5528,17045,0
+WUGI.US,D,20241112,000000,75.56,75.56,75.3457,75.3504,1617,0
+WUGI.US,D,20241113,000000,75.5,75.89,74.8715,74.8715,2541,0
+WUGI.US,D,20241114,000000,74.93,74.93,74.4358,74.4358,891,0
+WUGI.US,D,20241115,000000,72.76,72.8802,72.4,72.8802,3234,0
+WUGI.US,D,20241118,000000,73.38,73.38,73,73.1422,1208,0
+WUGI.US,D,20241119,000000,73.465,73.9868,73.465,73.9868,680,0
+WUGI.US,D,20241120,000000,73.96,73.96,73.9066,73.9134,967,0
+WUGI.US,D,20241121,000000,74.676,74.885,73.8416,74.7318,12450,0
+WUGI.US,D,20241122,000000,74.63,74.63,74.0797,74.4127,2144,0
+WUGI.US,D,20241125,000000,73.9486,74.86,73.9486,74.1414,2730,0
+WUGI.US,D,20241126,000000,74.19715,74.3214,74.19715,74.3214,380,0
+WUGI.US,D,20241127,000000,73.57,74.0793,73.561,74.0793,575,0
+WUGI.US,D,20241129,000000,74.55,74.55,73.97,74.526,1224,0
+WUGI.US,D,20241202,000000,75,75.65,74.97,75.5394,614,0
+WUGI.US,D,20241203,000000,75.7,76.2411,75.7,76.2411,2127,0
+WUGI.US,D,20241204,000000,76.8018,77.2961,76.8018,77.2961,627,0
+WUGI.US,D,20241205,000000,76.96,77.15,76.71,76.7869,1762,0
+WUGI.US,D,20241206,000000,76.8868,77.8,76.8868,77.6116,1940,0
+WUGI.US,D,20241209,000000,78.205,78.41,78.1607,78.1607,796,0
+WUGI.US,D,20241210,000000,77.331,77.61,76.2561,76.2561,1189,0
+WUGI.US,D,20241211,000000,77.05,77.45,76.9571,77.4435,1501,0
+WUGI.US,D,20241212,000000,77.06,77.06,76.82,76.9986,827,0
+WUGI.US,D,20241213,000000,77.44,77.7157,77.15,77.6456,26505,0
+WUGI.US,D,20241216,000000,78.58,78.98,78.58,78.7561,1707,0
+WUGI.US,D,20241217,000000,78.47,80,78.18,78.3405,3601,0
+WUGI.US,D,20241218,000000,78.75,78.75,76.1009,76.1009,916,0
+WUGI.US,D,20241219,000000,76.6,76.6,75.836,75.836,699,0
+WUGI.US,D,20241220,000000,75.85,76.84,75.85,76.2639,706,0
+WUGI.US,D,20241223,000000,74.22,74.22,74.14,74.2069,1038,0
+WUGI.US,D,20241224,000000,74.59,74.8297,74.59,74.7598,883,0
+WUGI.US,D,20241226,000000,75.15,75.27,74.95,75.0153,2348,0
+WUGI.US,D,20241227,000000,73.65,74.0357,73.49,74.0357,1610,0
+WUGI.US,D,20241230,000000,72.96,73.56,72.96,73.2822,26775,0
+WUGI.US,D,20241231,000000,73.28,73.52,72.5014,72.5014,1406,0
+WUGI.US,D,20250102,000000,73.07,73.31,72.3,72.8734,1721,0
+WUGI.US,D,20250103,000000,73.89,74.256,73.89,74.1532,982,0
+WUGI.US,D,20250106,000000,75.52,75.798,75.16,75.3683,30087,0
+WUGI.US,D,20250107,000000,75.05,75.05,73.5428,73.5428,1046,0
+WUGI.US,D,20250108,000000,73,73.36,73,73.36,666,0
+WUGI.US,D,20250110,000000,71.75,72.7,71.75,72.3671,774,0
+WUGI.US,D,20250113,000000,71.97,71.97,71.37,71.7339,1093,0
+WUGI.US,D,20250114,000000,71.91,72.05,71.91,71.9655,429,0
+WUGI.US,D,20250115,000000,73.16,73.4889,73.06,73.4889,1103,0
+WUGI.US,D,20250116,000000,73.75,73.75,73.6381,73.6381,670,0
+WUGI.US,D,20250117,000000,74.73,74.91,74.7139,74.7139,1389,0
+WUGI.US,D,20250121,000000,75.71,76.15,75.4032,75.9021,2425,0
+WUGI.US,D,20250122,000000,77.24,77.24,76.84,76.8782,1418,0
+WUGI.US,D,20250123,000000,76.72,76.8101,76.72,76.8101,569,0
+WUGI.US,D,20250124,000000,77.22,77.6,77.1593,77.1593,635,0
+WUGI.US,D,20250127,000000,73.15,73.92,72.88,73.1803,4326,0
+WUGI.US,D,20250128,000000,73.95,75.57,73.95,75.565,31055,0
+WUGI.US,D,20250129,000000,75.23,75.23,74.66,74.8491,1146,0
+WUGI.US,D,20250130,000000,75.4811,75.8755,75.4811,75.8755,253,0
+WUGI.US,D,20250131,000000,76.66,76.7835,75.5951,75.5951,640,0
+WUGI.US,D,20250203,000000,74.76,74.76,74.6427,74.6427,463,0
+WUGI.US,D,20250204,000000,75.53,75.9,75.53,75.8939,1428,0
+WUGI.US,D,20250205,000000,76.2,76.52,76.2,76.411,505,0
+WUGI.US,D,20250206,000000,76.65,76.7979,76.51,76.7979,695,0
+WUGI.US,D,20250207,000000,77.08,77.08,76.6462,76.6462,506,0
+WUGI.US,D,20250210,000000,77.76,78.1322,77.76,78.1322,515,0
+WUGI.US,D,20250211,000000,77.57,77.8699,77.57,77.8699,401,0
+WUGI.US,D,20250212,000000,77.295,77.8682,77.295,77.8682,506,0
+WUGI.US,D,20250213,000000,77.9,78.63,77.82,78.63,2337,0
+WUGI.US,D,20250214,000000,78.68,79.2181,78.65,79.1925,1812,0
+WUGI.US,D,20250218,000000,79.67,79.67,78.77,79.0353,1895,0
+WUGI.US,D,20250220,000000,78.405,78.405,77.67,78.0443,564,0
+WUGI.US,D,20250221,000000,77.9,77.9,76.497,76.497,1839,0
+WUGI.US,D,20250224,000000,75.64,75.64,74.89,75.5,2064,0
+WUGI.US,D,20250225,000000,73.5066,73.8467,72.6239,73.3829,8570,0
+WUGI.US,D,20250226,000000,74.22,74.8622,74.22,74.8622,1186,0
+WUGI.US,D,20250227,000000,74.07,74.16,72.18,72.18,4376,0
+WUGI.US,D,20250228,000000,71.03,72.717,71.02,72.717,5307,0
+WUGI.US,D,20250303,000000,73.21,73.21,70.3879,70.3879,5223,0
+WUGI.US,D,20250304,000000,69.83,71.6,68.6611,70.5383,4708,0
+WUGI.US,D,20250305,000000,71.32,72.3421,71.32,72.3421,424,0
+WUGI.US,D,20250306,000000,71.45,71.57,69.29,69.43,2409,0
+WUGI.US,D,20250307,000000,68.8,69.8975,67.791,69.8975,6228,0
+WUGI.US,D,20250310,000000,67.9,67.9,66.2,66.6212,3679,0
+WUGI.US,D,20250311,000000,67.05,68.12,66.73,67.8113,2502,0
+WUGI.US,D,20250312,000000,69.6,69.6,68.241,69.0741,3193,0
+WUGI.US,D,20250313,000000,67.801,68.06,67.5957,67.5957,930,0
+WUGI.US,D,20250314,000000,69.625,69.7352,69.625,69.7352,292,0
+WUGI.US,D,20250317,000000,69.96,70.4045,69.96,70.4045,662,0
+WUGI.US,D,20250318,000000,68.6312,68.99,68.6312,68.8884,2793,0
+WUGI.US,D,20250319,000000,68.97,70.21,68.97,69.6746,2577,0
+WUGI.US,D,20250320,000000,69.81,70,69.2167,69.2167,806,0
+WUGI.US,D,20250324,000000,70.611,70.9847,70.6101,70.9847,956,0
+WUGI.US,D,20250325,000000,71.22,71.22,71.0366,71.0366,518,0
+WUGI.US,D,20250326,000000,70.6195,70.6195,69.193,69.193,490,0
+WUGI.US,D,20250328,000000,66.405,66.405,65.98,66.1519,780,0
+WUGI.US,D,20250331,000000,64.03,65.5549,64.03,65.5549,1923,0
+WUGI.US,D,20250401,000000,65.91,66.4198,65.91,66.4198,853,0
+WUGI.US,D,20250402,000000,66.332,67.1518,66.332,67.1518,7878,0
+WUGI.US,D,20250403,000000,64.05,64.05,62.545,62.545,2123,0
+WUGI.US,D,20250404,000000,59.59,59.59,58.06,58.4104,4387,0
+WUGI.US,D,20250407,000000,56,59.8901,56,58.2005,3195,0
+WUGI.US,D,20250408,000000,60.7279,61.12,57.4212,57.4212,2180,0
+WUGI.US,D,20250409,000000,58.07,64.653,57.651,64.653,4615,0
+WUGI.US,D,20250410,000000,62.76,62.98,60.41,61.703,4160,0
+WUGI.US,D,20250411,000000,61.59,63.1251,61.59,63.1251,923,0
+WUGI.US,D,20250414,000000,62.971,62.971,62.755,62.755,573,0
+WUGI.US,D,20250416,000000,61.778,61.778,60.96,60.96,1556,0
+WUGI.US,D,20250417,000000,61,61.1112,60.7225,60.7225,3055,0
+WUGI.US,D,20250421,000000,58.705,59.0889,58.545,59.0889,1728,0
+WUGI.US,D,20250422,000000,60.15,60.6698,60.15,60.6698,920,0
+WUGI.US,D,20250423,000000,63.47,63.87,62.31,63.0261,3411,0
+WUGI.US,D,20250424,000000,64.9,65.2856,64.9,65.2856,719,0
+WUGI.US,D,20250425,000000,65.74,66.2583,65.6,66.2583,844,0
+WUGI.US,D,20250428,000000,66.605,66.605,65.91,66.2034,901,0
+WUGI.US,D,20250429,000000,65.73,66.5413,65.73,66.5413,386,0
+WUGI.US,D,20250501,000000,68.04,68.04,67.7385,67.7385,501,0
+WUGI.US,D,20250502,000000,69,69.9654,69,69.9654,887,0
+WUGI.US,D,20250505,000000,69.82,69.82,69.7351,69.7351,443,0
+WUGI.US,D,20250506,000000,68.82,69.6,68.25,69.4578,11815,0
+WUGI.US,D,20250507,000000,69.12,69.7957,69.12,69.7957,1360,0
+WUGI.US,D,20250508,000000,70.5827,70.7083,70.5827,70.7083,266,0
+WUGI.US,D,20250513,000000,74.5934,75.6864,72.73,75.4896,3354,0
+WUGI.US,D,20250514,000000,75.99,76.1187,75.9888,76.1187,2062,0
+WUGI.US,D,20250515,000000,75.1382,75.5,75.1382,75.4448,3627,0
+WUGI.US,D,20250516,000000,75.261,75.3447,75.231,75.3447,898,0
+WUGI.US,D,20250519,000000,74.86,75.5282,74.32,75.4537,655,0
+WUGI.US,D,20250520,000000,75.1865,75.5497,75.001,75.4036,1591,0
+WUGI.US,D,20250521,000000,74.98,74.98,74.5446,74.5446,598,0
+WUGI.US,D,20250522,000000,75.321,75.321,75.1101,75.1101,462,0
+WUGI.US,D,20250523,000000,74.74,74.74,74.5261,74.5261,389,0
+WUGI.US,D,20250527,000000,75,76,74.87,75.9311,1800,0
+WUGI.US,D,20250528,000000,76.17,76.17,75.4572,75.4572,751,0
+WUGI.US,D,20250529,000000,75.65,75.65,75.6039,75.6039,374,0
+WUGI.US,D,20250530,000000,75.0218,75.3694,74.461,75.3694,1759,0
+WUGI.US,D,20250602,000000,75.365,76.272,75.365,76.272,454,0
+WUGI.US,D,20250603,000000,76.54,76.9328,75.72,76.9328,850,0
+WUGI.US,D,20250604,000000,77.671,78.2499,77.671,78.0498,1780,0
+WUGI.US,D,20250605,000000,78.2,78.2684,78.19,78.2684,3076,0
+WUGI.US,D,20250606,000000,78.94,78.94,78.6175,78.6175,326,0
+WUGI.US,D,20250609,000000,78.83,78.83,78.6834,78.6834,305,0
+WUGI.US,D,20250610,000000,78.975,78.975,78.31,78.7582,1656,0
+WUGI.US,D,20250611,000000,79.05,79.39,78,78.815,1225,0
+WUGI.US,D,20250612,000000,78.941,79.038,78.8201,79.038,422,0
+WUGI.US,D,20250613,000000,78.315,78.45,77.6833,77.6833,6271,0
+WUGI.US,D,20250616,000000,78.761,78.9736,78.3,78.7785,1035,0
+WUGI.US,D,20250618,000000,78.41,78.41,78.0779,78.0779,649,0
+WUGI.US,D,20250620,000000,77.4,77.64,77.2754,77.2754,942,0
+WUGI.US,D,20250623,000000,76.9798,77.8447,76.9798,77.8447,2005,0
+WUGI.US,D,20250624,000000,78.89,79.6497,78.89,79.6497,2621,0
+WUGI.US,D,20250625,000000,80,80,79.8519,79.8519,680,0
+WUGI.US,D,20250626,000000,80.54,80.6716,80.54,80.6716,503,0
+WUGI.US,D,20250627,000000,81.1,81.185,80.65,81.0667,1180,0
+WUGI.US,D,20250630,000000,81.35,81.57,81.18,81.4132,3318,0
+WUGI.US,D,20250702,000000,80.6237,80.8252,80.6237,80.7541,484,0
+WUGI.US,D,20250703,000000,81.57,81.6573,81.46,81.6573,626,0
+WUGI.US,D,20250707,000000,81.42,81.42,81.1904,81.1904,852,0
+WUGI.US,D,20250708,000000,81.445,81.56,81.445,81.4553,718,0
+WUGI.US,D,20250709,000000,82.17,82.17,81.87,81.9561,290,0
+WUGI.US,D,20250710,000000,81.12,81.65,81.12,81.367,2187,0
+WUGI.US,D,20250711,000000,81.54,81.54,81.0062,81.0062,661,0
+WUGI.US,D,20250714,000000,81.01,81.59,81.01,81.3174,3858,0
+WUGI.US,D,20250715,000000,82.5,82.5,82.4554,82.4554,216,0
+WUGI.US,D,20250716,000000,82.11,82.3351,82.11,82.3351,865,0
+WUGI.US,D,20250717,000000,83,83.2729,83,83.2729,1097,0
+WUGI.US,D,20250718,000000,83.41,83.41,83.2726,83.2726,581,0
+WUGI.US,D,20250721,000000,83.66,83.9,83.565,83.565,605,0
+WUGI.US,D,20250722,000000,83.12,83.1347,83.12,83.1347,214,0
+WUGI.US,D,20250725,000000,84.6638,84.6638,84.5445,84.5445,487,0
+WUGI.US,D,20250729,000000,85.2886,85.2886,84.5845,84.5845,632,0
+WUGI.US,D,20250730,000000,84.26,85.04,81.2378,84.7075,10093,0
+WUGI.US,D,20250731,000000,85.48,85.74,84.59,84.8947,2154,0
+WUGI.US,D,20250801,000000,82.96,82.96,82.4001,82.6996,1212,0
+WUGI.US,D,20250804,000000,84.1,84.2697,83.78,84.2697,777,0
+WUGI.US,D,20250805,000000,84.48,84.48,83.6469,83.6469,1670,0
+WUGI.US,D,20250806,000000,83.71,84.5217,83.71,84.5217,550,0
+WUGI.US,D,20250807,000000,84.32,85.76,84.275,84.7787,1224,0
+WUGI.US,D,20250808,000000,84.5955,84.615,84.5354,84.5354,1143,0
+WUGI.US,D,20250811,000000,84.44,84.5559,83.98,84.0858,583,0
+WUGI.US,D,20250812,000000,84.383,85.0244,84.11,85.0244,11901,0
+WUGI.US,D,20250813,000000,85.5865,85.5865,85.09,85.25,2652,0
+WUGI.US,D,20250814,000000,84.7,85.006,84.62,84.7572,656,0
+WUGI.US,D,20250815,000000,84.79,85.085,84.79,85.085,2539,0
+WUGI.US,D,20250818,000000,84.87,85.5093,84.87,85.5093,753,0
+WUGI.US,D,20250819,000000,84.72,84.72,83.6891,83.6891,370,0
+WUGI.US,D,20250820,000000,82.3,83.3326,82.3,83.3326,979,0
+WUGI.US,D,20250821,000000,83.0914,83.1456,83.03,83.1456,511,0
+WUGI.US,D,20250822,000000,83.89,84.76,83.89,84.6435,483,0
+WUGI.US,D,20250825,000000,84.71,85.01,84.71,84.7845,2325,0
+WUGI.US,D,20250826,000000,84.76,84.895,84.74,84.8832,562,0
+WUGI.US,D,20250827,000000,84.72,85.2287,84.72,85.2287,419,0
+WUGI.US,D,20250828,000000,86.13,86.712,86.13,86.712,956,0
+WUGI.US,D,20250829,000000,85.415,85.4381,85.415,85.4381,320,0
+WUGI.US,D,20250902,000000,84.7,84.835,84.25,84.835,829,0
+WUGI.US,D,20250903,000000,85.04,85.1764,85.04,85.1764,262,0
+WUGI.US,D,20250905,000000,85.67,86.5081,85.67,86.5081,271,0
+WUGI.US,D,20250909,000000,88.02,88.42,88,88.42,6608,0
+WUGI.US,D,20250910,000000,88.38,88.38,87.87,87.9053,942,0
+WUGI.US,D,20250911,000000,88.48,88.5999,88.3201,88.4662,1412,0
+WUGI.US,D,20250912,000000,88.46,88.46,88.0572,88.0572,413,0
+WUGI.US,D,20250915,000000,88.26,88.5743,88.26,88.5743,579,0
+WUGI.US,D,20250916,000000,88.35,88.4234,88.35,88.4234,253,0
+WUGI.US,D,20250917,000000,87.7571,88.16,87.7145,87.9683,564,0
+WUGI.US,D,20250919,000000,89.56,89.9989,89.56,89.9989,996,0
+WUGI.US,D,20250922,000000,90.0365,90.7591,89.8,90.7591,1650,0
+WUGI.US,D,20250923,000000,90.43,90.43,89.66,89.7585,466,0
+WUGI.US,D,20250925,000000,88.39,88.9436,88.39,88.9436,2181,0
+WUGI.US,D,20250929,000000,90.23,90.348,89.7891,89.7891,417,0
+WUGI.US,D,20250930,000000,89.775,89.939,89.775,89.8656,593,0
+WUGI.US,D,20251002,000000,90.68,90.848,90.68,90.848,258,0
+WUGI.US,D,20251006,000000,91.49,91.5865,91.09,91.2254,639,0
+WUGI.US,D,20251007,000000,91.2865,91.2865,89.9,90.3636,4354,0
+WUGI.US,D,20251008,000000,91.311,91.9417,91.311,91.9417,575,0
+WUGI.US,D,20251009,000000,91.845,91.845,91.845,91.845,356,0
+WUGI.US,D,20251010,000000,92.3056,92.3056,88.107,88.107,252,0
+WUGI.US,D,20251013,000000,90.805,90.8107,90.805,90.8107,541,0
+WUGI.US,D,20251014,000000,89.85,89.85,89.2895,89.2895,583,0
+WUGI.US,D,20251015,000000,89.893,89.893,89.8522,89.8522,319,0
+WUGI.US,D,20251016,000000,89.68,89.7563,89.66,89.7563,1484,0
+WUGI.US,D,20251022,000000,89.3,90.01,89.0273,89.0273,528,0
+WUGI.US,D,20251023,000000,89.92,90.1214,89.38,90.1214,697,0
+WUGI.US,D,20251024,000000,91,91.095,90.91,91.095,1720,0
+WUGI.US,D,20251027,000000,92.1725,92.5813,92.1725,92.5813,815,0
+WUGI.US,D,20251028,000000,92.2,93.1901,92.2,93.1551,1276,0
+WUGI.US,D,20251029,000000,93.56,93.905,93.56,93.8774,786,0
+WUGI.US,D,20251103,000000,93.06,93.53,93.02,93.02,1223,0
+WUGI.US,D,20251104,000000,91.5944,92.04,90.54,90.54,673,0
+WUGI.US,D,20251105,000000,90.45,90.8125,90.45,90.8125,324,0
+WUGI.US,D,20251106,000000,89.96,89.96,88.92,89.1041,704,0
+WUGI.US,D,20251107,000000,87.2,88.663,87.2,88.663,1705,0
+WUGI.US,D,20251110,000000,90.14,90.6966,89.73,90.6966,930,0
+WUGI.US,D,20251112,000000,89.1,89.1375,89.1,89.1375,508,0
+WUGI.US,D,20251113,000000,87.21,87.21,87.026,87.026,669,0
+WUGI.US,D,20251114,000000,87,87.3967,86.66,87.3967,906,0
+WUGI.US,D,20251117,000000,86.05,86.3901,85.97,86.3901,884,0
+WUGI.US,D,20251118,000000,84.5,85.82,84.5,85.3739,1505,0
+WUGI.US,D,20251120,000000,84.4532,87.69,83.92,84.1154,2000,0
+WUGI.US,D,20251121,000000,82.56,83.7141,82.56,83.7141,1485,0
+WUGI.US,D,20251124,000000,85.32,86.3052,84.23,86.3052,502,0
+WUGI.US,D,20251125,000000,85.5,86.8382,85.5,86.8382,2463,0
+WUGI.US,D,20251126,000000,87.4,87.5363,87.4,87.5363,751,0
+WUGI.US,D,20251201,000000,87.3843,87.7631,87.3843,87.7631,306,0
+WUGI.US,D,20251202,000000,88.9,88.9,88.7105,88.7105,244,0
+WUGI.US,D,20251203,000000,88.949,89.03,88.949,89,5337,0
+WUGI.US,D,20251205,000000,89.95,89.95,89.7789,89.7789,727,0
+WUGI.US,D,20251208,000000,90.5305,90.5305,90.33,90.3739,436,0
+WUGI.US,D,20251210,000000,90.37,91.4674,90.31,91.4594,1043,0
+WUGI.US,D,20251211,000000,89.43,90.5741,89.12,90.5741,609,0
+WUGI.US,D,20251212,000000,88.44,88.44,87.5814,87.5814,3933,0
+WUGI.US,D,20251215,000000,86.94,88.09,86.44,86.6333,1527,0
+WUGI.US,D,20251216,000000,86.32,86.5,86.14,86.5,3895,0
+WUGI.US,D,20251217,000000,85.59,85.59,85.0139,85.0139,2163,0
+WUGI.US,D,20251218,000000,85.99,86.4221,85.99,86.4221,3811,0
+WUGI.US,D,20251219,000000,87.11,87.58,87.11,87.58,119797,0
+WUGI.US,D,20251222,000000,88.49,88.6949,88.49,88.6949,1175,0
+WUGI.US,D,20251223,000000,72.24,72.92,71.76,72.78,10858,0
+WUGI.US,D,20251224,000000,72.96,73.14,72.8694,73.1214,9937,0
+WUGI.US,D,20251226,000000,73.2,73.65,73.2,73.3757,7161,0
+WUGI.US,D,20251229,000000,72.5,73.0125,72.5,72.7884,2274,0
+WUGI.US,D,20251230,000000,72.73,73,72.7043,72.7043,3743,0
+WUGI.US,D,20251231,000000,72.74,72.74,72.3617,72.3617,1077,0
+WUGI.US,D,20260102,000000,73.08,73.09,72.8313,72.8313,1068,0
+WUGI.US,D,20260105,000000,73.94,74.32,73.94,74.09,125913,0
+WUGI.US,D,20260106,000000,73.9962,74.1999,73.61,74.17,2079,0
+WUGI.US,D,20260108,000000,72.64,72.8325,72.64,72.8325,525,0
+WUGI.US,D,20260109,000000,73.4,73.4208,73.4,73.4208,396,0
+WUGI.US,D,20260112,000000,73.795,74.401,73.795,74.321,1518,0
+WUGI.US,D,20260113,000000,73.64,74.16,73.64,73.8298,851,0
+WUGI.US,D,20260114,000000,72.6,73.21,72.325,72.5017,1015,0
+WUGI.US,D,20260120,000000,71.85,71.85,71.0395,71.0395,634,0
+WUGI.US,D,20260121,000000,71.48,71.94,70.905,71.6698,8280,0
+WUGI.US,D,20260122,000000,72.422,72.43,72.142,72.142,2204,0
+WUGI.US,D,20260123,000000,72.53,72.71,72.53,72.6134,937,0
+WUGI.US,D,20260126,000000,72.945,72.945,72.8351,72.8351,817,0
+WUGI.US,D,20260127,000000,73.5,73.8012,73.5,73.7453,531,0
+WUGI.US,D,20260128,000000,74.1,74.2946,74.1,74.2588,1366,0
+WUGI.US,D,20260129,000000,72.085,73.6393,71.925,73.6393,3139,0
+WUGI.US,D,20260130,000000,73.01,73.01,72.1641,72.1641,1941,0
+WUGI.US,D,20260202,000000,71.7083,72.52,71.28,71.7897,2798,0
+WUGI.US,D,20260204,000000,68.63,68.95,67.7234,67.7234,1066,0
+WUGI.US,D,20260206,000000,68.04,69.9135,68.04,69.9135,1716,0
+WUGI.US,D,20260209,000000,70.88,71.4861,70.88,71.4861,1030,0
+WUGI.US,D,20260211,000000,71.94,72.0367,71.94,72.0367,499,0
+WUGI.US,D,20260212,000000,71.93,71.93,70.3271,70.3271,337,0
+WUGI.US,D,20260213,000000,70.538,70.538,70.2857,70.2857,562,0
+WUGI.US,D,20260218,000000,71.21,71.44,71.21,71.44,2150,0
diff --git a/daily/us/nyse etfs/2/xb.us.txt b/daily/us/nyse etfs/2/xb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd6d468bb322ded644f123eab84592e8c5b813bc
--- /dev/null
+++ b/daily/us/nyse etfs/2/xb.us.txt	
@@ -0,0 +1,918 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XB.US,D,20220527,000000,41.1321,41.1913,41.1321,41.1617,4054.2533447246,0
+XB.US,D,20220531,000000,41.0137,41.0137,41.0137,41.0137,3.0406900085434,0
+XB.US,D,20220601,000000,40.9249,40.9249,40.9249,40.9249,1.0135633361811,0
+XB.US,D,20220602,000000,41.0039,41.1025,41.0039,41.1025,1216.2760034174,0
+XB.US,D,20220603,000000,40.8855,40.8953,40.8855,40.8953,1084.5127697138,0
+XB.US,D,20220606,000000,40.8164,40.8164,40.8164,40.8164,108.45127697138,0
+XB.US,D,20220607,000000,40.6289,40.6289,40.6289,40.6289,203.72623057241,0
+XB.US,D,20220608,000000,40.5204,40.5204,40.4415,40.4415,3296.1079692611,0
+XB.US,D,20220609,000000,40.2639,40.2639,40.106,40.106,3041.7035718796,0
+XB.US,D,20220610,000000,39.7804,39.7804,39.3365,39.4104,7405.0937341394,0
+XB.US,D,20220613,000000,38.5175,38.5373,38.0637,38.1229,10238.003258766,0
+XB.US,D,20220614,000000,38.3005,38.3005,38.3005,38.3005,160.14300711662,0
+XB.US,D,20220615,000000,38.7149,39.0701,38.7149,39.0701,2321.0600398548,0
+XB.US,D,20220616,000000,38.4387,38.4387,38.1032,38.34,8104.4524361044,0
+XB.US,D,20220617,000000,38.4781,38.5571,38.4781,38.5571,202.71266723623,0
+XB.US,D,20220621,000000,38.5965,38.5965,38.5965,38.5965,202.71266723623,0
+XB.US,D,20220622,000000,38.2413,38.3795,38.2413,38.3104,1285.1983102777,0
+XB.US,D,20220623,000000,38.4683,38.5571,38.4683,38.5571,338.5301542845,0
+XB.US,D,20220624,000000,38.7149,38.8333,38.7149,38.8333,4170.8131283854,0
+XB.US,D,20220627,000000,38.7939,38.7939,38.7543,38.7595,2031.180925707,0
+XB.US,D,20220628,000000,38.5175,38.5175,38.3203,38.3203,4657.3235297524,0
+XB.US,D,20220629,000000,38.0835,38.0835,38.0835,38.0835,101.35633361811,0
+XB.US,D,20220630,000000,37.8664,37.9848,37.817,37.9848,2432.5520068347,0
+XB.US,D,20220701,000000,37.7874,37.9651,37.7874,37.9651,5574.5983489963,0
+XB.US,D,20220705,000000,37.7282,37.8466,37.5507,37.8466,4459.678679197,0
+XB.US,D,20220706,000000,37.896,37.896,37.7874,37.7874,512.86304810766,0
+XB.US,D,20220707,000000,38.0045,38.2364,38.0045,38.2364,3040.6900085434,0
+XB.US,D,20220708,000000,38.1821,38.2808,38.1821,38.274,5067.8166809057,0
+XB.US,D,20220711,000000,38.3005,38.3005,38.2413,38.2413,1425.0700506707,0
+XB.US,D,20220712,000000,38.2413,38.3203,38.2413,38.3203,1217.2895667536,0
+XB.US,D,20220713,000000,38.034,38.3104,38.034,38.3104,308.12325419907,0
+XB.US,D,20220714,000000,37.8862,38.1427,37.827,38.1427,5271.5429114781,0
+XB.US,D,20220715,000000,38.2413,38.5571,38.2413,38.5571,5372.8992450962,0
+XB.US,D,20220718,000000,38.6557,38.6557,38.3597,38.3597,2283.5581964161,0
+XB.US,D,20220719,000000,38.5175,38.8925,38.5175,38.8925,4459.678679197,0
+XB.US,D,20220720,000000,38.8925,39.1885,38.8925,39.1885,5270.529348142,0
+XB.US,D,20220721,000000,39.0109,39.662,39.0109,39.662,2128.4830059804,0
+XB.US,D,20220722,000000,39.6028,39.662,39.5436,39.5436,3143.0599054977,0
+XB.US,D,20220725,000000,39.5436,39.5436,39.5436,39.5436,1013.5633361811,0
+XB.US,D,20220726,000000,39.445,39.4844,39.3463,39.3463,2138.6186393422,0
+XB.US,D,20220727,000000,39.445,39.6028,39.445,39.6028,2037.2623057241,0
+XB.US,D,20220728,000000,39.8199,40.0666,39.8199,40.0666,2133.5508226613,0
+XB.US,D,20220729,000000,40.0962,40.0962,40.0962,40.0962,104.39702362666,0
+XB.US,D,20220801,000000,40.2253,40.2253,40.2253,40.2253,103.7034410338,0
+XB.US,D,20220802,000000,40.1458,40.1458,40.0962,40.0962,101.6897819846,0
+XB.US,D,20220803,000000,40.2054,40.3047,40.2054,40.3047,911.180719763,0
+XB.US,D,20220804,000000,40.4458,40.5431,40.4458,40.5431,303.0556869046,0
+XB.US,D,20220805,000000,40.3047,40.4041,40.2253,40.4041,2216.0317836446,0
+XB.US,D,20220808,000000,40.4637,40.5431,40.4637,40.4934,908.1602311892,0
+XB.US,D,20220809,000000,40.3246,40.3842,40.2451,40.2451,2219.0522722184,0
+XB.US,D,20220810,000000,40.6226,40.6226,40.6226,40.6226,1008.8431836492,0
+XB.US,D,20220811,000000,40.9801,40.9801,40.702,40.7219,4938.498818163,0
+XB.US,D,20220812,000000,40.8013,40.8411,40.8013,40.8411,1208.19542952,0
+XB.US,D,20220815,000000,40.8808,40.9017,40.8808,40.9017,121.8263724766,0
+XB.US,D,20220816,000000,40.7616,40.7616,40.7616,40.7616,117.7990543782,0
+XB.US,D,20220817,000000,40.4339,40.4339,40.4339,40.4339,15.102442869,0
+XB.US,D,20220818,000000,40.4835,40.4835,40.4835,40.4835,2.0136590492,0
+XB.US,D,20220819,000000,40.1657,40.1657,39.9819,39.9819,2832.2114526998,0
+XB.US,D,20220822,000000,39.5316,39.5316,39.5316,39.5316,39.2663514594,0
+XB.US,D,20220823,000000,39.6216,39.6216,39.6216,39.6216,3.0204885738,0
+XB.US,D,20220824,000000,39.6591,39.6591,39.6474,39.6474,104.7102705584,0
+XB.US,D,20220825,000000,40.0185,40.0185,40.0185,40.0185,3.0204885738,0
+XB.US,D,20220826,000000,39.4108,39.4108,39.3789,39.3789,396.6908326924,0
+XB.US,D,20220829,000000,39.2407,39.2407,39.2407,39.2407,25.170738115,0
+XB.US,D,20220830,000000,38.9918,38.9918,38.9918,38.9918,1.0068295246,0
+XB.US,D,20220831,000000,38.744,38.744,38.744,38.744,4.0273180984,0
+XB.US,D,20220901,000000,38.3978,38.5691,38.3978,38.5691,255.7346992484,0
+XB.US,D,20220902,000000,38.4902,38.4902,38.4902,38.4902,3.0204885738,0
+XB.US,D,20220906,000000,38.4574,38.4574,38.4574,38.4574,202.3727344446,0
+XB.US,D,20220907,000000,38.8248,38.9635,38.8248,38.9635,115.785395329,0
+XB.US,D,20220908,000000,39.1226,39.1226,39.1226,39.1226,2.0136590492,0
+XB.US,D,20220909,000000,39.3413,39.3413,39.2023,39.2032,809.4909377784,0
+XB.US,D,20220912,000000,39.4108,39.4108,39.3512,39.3512,606.1113738092,0
+XB.US,D,20220913,000000,38.8248,38.8248,38.5533,38.5533,206.400052543,0
+XB.US,D,20220914,000000,38.6202,38.6202,38.6202,38.6202,24.1639085904,0
+XB.US,D,20220915,000000,38.4872,38.5368,38.4033,38.4033,2273.4210665468,0
+XB.US,D,20220916,000000,38.0899,38.3786,38.0899,38.3786,4146.1239823028,0
+XB.US,D,20220919,000000,38.5566,38.5566,38.5566,38.5566,13.0887838198,0
+XB.US,D,20220920,000000,38.3878,38.3878,38.2289,38.2289,227.5434725596,0
+XB.US,D,20220921,000000,38.1197,38.2388,38.1197,38.1197,433.9435251026,0
+XB.US,D,20220922,000000,38.0104,38.0104,37.8545,37.8545,196.331757297,0
+XB.US,D,20220923,000000,37.4138,37.4138,37.4138,37.4138,95.648804837,0
+XB.US,D,20220926,000000,36.9547,36.9547,36.9547,36.9547,8.0546361968,0
+XB.US,D,20220927,000000,37.2456,37.2456,36.8648,36.8648,191.297609674,0
+XB.US,D,20220928,000000,37.5122,37.5122,37.5122,37.5122,75.512214345,0
+XB.US,D,20220929,000000,37.1254,37.1254,37.1254,37.1254,26.1775676396,0
+XB.US,D,20220930,000000,37.335,37.345,36.9436,36.9436,771.2314158436,0
+XB.US,D,20221003,000000,36.8781,36.9985,36.8781,36.9985,101.6897819846,0
+XB.US,D,20221004,000000,37.3946,37.6635,37.3946,37.6635,100.68295246,0
+XB.US,D,20221005,000000,37.5237,37.6226,37.5237,37.6226,249.6937221008,0
+XB.US,D,20221006,000000,37.6727,37.6727,37.5276,37.5276,222.5093249366,0
+XB.US,D,20221007,000000,37.3648,37.3648,37.1463,37.1463,225.5298135104,0
+XB.US,D,20221010,000000,36.7093,36.7093,36.7093,36.7093,107.7307591322,0
+XB.US,D,20221011,000000,36.9079,36.9377,36.7689,36.8036,2367.0562123346,0
+XB.US,D,20221012,000000,36.9377,36.9377,36.9377,36.9377,116.7922248536,0
+XB.US,D,20221013,000000,36.6795,37.0222,36.6795,36.9963,1371.3018125052,0
+XB.US,D,20221014,000000,36.8572,36.8572,36.8572,36.8572,15.102442869,0
+XB.US,D,20221017,000000,37.2258,37.3549,37.2258,37.3549,414.8137641352,0
+XB.US,D,20221018,000000,37.7224,37.7224,37.4393,37.5933,1128.6558970766,0
+XB.US,D,20221019,000000,37.3847,37.3847,37.2854,37.2854,1721.678487066,0
+XB.US,D,20221020,000000,37.3251,37.3251,37.0734,37.0734,201.36590492,0
+XB.US,D,20221021,000000,37.3052,37.4354,37.3052,37.4354,110.751247706,0
+XB.US,D,20221024,000000,37.4939,37.5138,37.4939,37.5138,712.8353034168,0
+XB.US,D,20221025,000000,37.5933,37.8264,37.5933,37.8264,399.7113212662,0
+XB.US,D,20221026,000000,37.782,37.9508,37.772,37.8813,1304.8510638816,0
+XB.US,D,20221027,000000,38.2464,38.2464,38.2464,38.2464,2.0136590492,0
+XB.US,D,20221028,000000,38.5466,38.6163,38.5466,38.6163,227.5434725596,0
+XB.US,D,20221031,000000,38.3382,38.3382,38.07,38.07,531.6059889888,0
+XB.US,D,20221101,000000,38.2185,38.2185,38.2185,38.2185,70,0
+XB.US,D,20221102,000000,38.28,38.28,37.8686,37.8686,103,0
+XB.US,D,20221103,000000,37.69,37.69,37.689,37.689,211,0
+XB.US,D,20221104,000000,37.9,37.97,37.8684,37.8684,200,0
+XB.US,D,20221107,000000,37.99,37.99,37.93,37.93,410,0
+XB.US,D,20221108,000000,37.98,37.98,37.89,37.89,1202,0
+XB.US,D,20221109,000000,37.82,37.82,37.4205,37.4205,313,0
+XB.US,D,20221110,000000,38.44,38.54,38.44,38.54,405,0
+XB.US,D,20221111,000000,38.52,38.635,38.51,38.63,943,0
+XB.US,D,20221114,000000,38.59,38.59,38.38,38.38,652,0
+XB.US,D,20221115,000000,38.81,38.81,38.58,38.7712,703,0
+XB.US,D,20221116,000000,38.6791,38.6791,38.6791,38.6791,6,0
+XB.US,D,20221117,000000,38.497,38.497,38.497,38.497,57,0
+XB.US,D,20221118,000000,38.58,38.5831,38.57,38.5831,1026,0
+XB.US,D,20221121,000000,38.6125,38.6125,38.6125,38.6125,91,0
+XB.US,D,20221122,000000,38.875,38.875,38.875,38.875,3,0
+XB.US,D,20221123,000000,39.02,39.063,39.02,39.063,134,0
+XB.US,D,20221125,000000,39.07,39.07,39,39,603,0
+XB.US,D,20221128,000000,38.845,38.845,38.5698,38.5698,556,0
+XB.US,D,20221129,000000,38.61,38.7391,38.61,38.7391,119,0
+XB.US,D,20221130,000000,39.2308,39.2308,39.2308,39.2308,8,0
+XB.US,D,20221201,000000,39.12,39.12,39.0585,39.0585,100,0
+XB.US,D,20221202,000000,38.96,39.11,38.9599,39.11,513,0
+XB.US,D,20221205,000000,38.94,38.94,38.6904,38.6904,823,0
+XB.US,D,20221206,000000,38.5688,38.5688,38.5688,38.5688,8,0
+XB.US,D,20221207,000000,38.695,38.79,38.695,38.79,703,0
+XB.US,D,20221208,000000,38.83,38.83,38.7297,38.7297,306,0
+XB.US,D,20221209,000000,38.687,38.687,38.687,38.687,8,0
+XB.US,D,20221212,000000,38.78,38.78,38.73,38.732,301,0
+XB.US,D,20221213,000000,39.36,39.36,39.1232,39.1232,101,0
+XB.US,D,20221214,000000,38.98,39.03,38.8847,38.8847,258,0
+XB.US,D,20221215,000000,38.73,38.7733,38.73,38.7733,165,0
+XB.US,D,20221216,000000,38.5675,38.5675,38.5675,38.5675,1,0
+XB.US,D,20221219,000000,38.5,38.5,38.3501,38.4487,2534,0
+XB.US,D,20221220,000000,38.42,38.44,38.38,38.38,1010,0
+XB.US,D,20221221,000000,38.68,38.695,38.68,38.695,103,0
+XB.US,D,20221222,000000,38.48,38.48,38.36,38.4078,396,0
+XB.US,D,20221223,000000,38.5284,38.5284,38.5284,38.5284,1,0
+XB.US,D,20221227,000000,38.41,38.41,38.21,38.21,109,0
+XB.US,D,20221228,000000,38.15,38.15,37.6849,37.6849,1200,0
+XB.US,D,20221229,000000,37.56,37.8983,37.5599,37.8983,500,0
+XB.US,D,20221230,000000,37.8902,37.8902,37.8902,37.8902,4,0
+XB.US,D,20230103,000000,37.9533,37.9533,37.9533,37.9533,8,0
+XB.US,D,20230104,000000,38.4,38.4,38.4,38.4,431,0
+XB.US,D,20230105,000000,38.3377,38.3377,38.3377,38.3377,91,0
+XB.US,D,20230106,000000,38.57,38.9005,38.57,38.9005,391,0
+XB.US,D,20230109,000000,39.02,39.06,39.019,39.06,1203,0
+XB.US,D,20230110,000000,39.06,39.06,39.0264,39.0264,100,0
+XB.US,D,20230111,000000,39.165,39.2659,39.165,39.2659,261,0
+XB.US,D,20230112,000000,39.51,39.51,39.51,39.51,11,0
+XB.US,D,20230113,000000,39.53,39.53,39.53,39.53,4,0
+XB.US,D,20230117,000000,39.4591,39.4591,39.3776,39.3776,633,0
+XB.US,D,20230118,000000,39.4285,39.4285,39.4285,39.4285,1,0
+XB.US,D,20230119,000000,39.1895,39.1895,39.1895,39.1895,6,0
+XB.US,D,20230120,000000,39.2279,39.2279,39.2279,39.2279,6,0
+XB.US,D,20230123,000000,39.2061,39.2061,39.2061,39.2061,50,0
+XB.US,D,20230124,000000,39.27,39.27,39.245,39.245,100,0
+XB.US,D,20230125,000000,39.26,39.2632,39.26,39.2632,300,0
+XB.US,D,20230126,000000,39.3524,39.3524,39.3524,39.3524,5,0
+XB.US,D,20230127,000000,39.29,39.29,39.2396,39.2396,900,0
+XB.US,D,20230130,000000,39.08,39.085,39.08,39.08,434,0
+XB.US,D,20230131,000000,39.3445,39.3445,39.3445,39.3445,75,0
+XB.US,D,20230201,000000,39.5,39.5052,39.49,39.5052,711,0
+XB.US,D,20230202,000000,39.7207,39.7207,39.7207,39.7207,84,0
+XB.US,D,20230203,000000,39.2891,39.2891,39.2891,39.2891,150,0
+XB.US,D,20230206,000000,39.1191,39.1191,39.1191,39.1191,160,0
+XB.US,D,20230207,000000,39.2,39.3366,39.2,39.3366,1125,0
+XB.US,D,20230208,000000,39.1352,39.1352,39.1352,39.1352,55,0
+XB.US,D,20230209,000000,38.9103,38.9103,38.9103,38.9103,53,0
+XB.US,D,20230210,000000,38.7,38.7144,38.6419,38.6419,1483,0
+XB.US,D,20230213,000000,38.7663,38.7663,38.7663,38.7663,1,0
+XB.US,D,20230214,000000,38.7,38.7656,38.7,38.7656,94,0
+XB.US,D,20230215,000000,38.7115,38.7115,38.7115,38.7115,2,0
+XB.US,D,20230216,000000,38.42,38.42,38.4082,38.4082,482,0
+XB.US,D,20230217,000000,38.5921,38.5921,38.5921,38.5921,10,0
+XB.US,D,20230221,000000,38.29,38.29,37.9569,37.9569,128,0
+XB.US,D,20230222,000000,38.18,38.2359,38.18,38.2359,1719,0
+XB.US,D,20230223,000000,38.6018,38.6018,38.6018,38.6018,59,0
+XB.US,D,20230224,000000,38.36,38.37,38.343,38.343,302,0
+XB.US,D,20230227,000000,38.6009,38.6009,38.6009,38.6009,3,0
+XB.US,D,20230228,000000,38.4548,38.515,38.4548,38.515,191,0
+XB.US,D,20230301,000000,38.22,38.24,38.1755,38.1755,926,0
+XB.US,D,20230302,000000,38.075,38.2,38.075,38.2,154,0
+XB.US,D,20230303,000000,38.41,38.595,38.41,38.595,104,0
+XB.US,D,20230306,000000,38.5993,38.5993,38.5993,38.5993,5,0
+XB.US,D,20230307,000000,38.65,38.65,38.386,38.4,1302,0
+XB.US,D,20230308,000000,38.2601,38.2601,38.23,38.23,140,0
+XB.US,D,20230309,000000,38.325,38.325,37.97,38.0353,1298,0
+XB.US,D,20230310,000000,37.9837,37.9837,37.9837,37.9837,237,0
+XB.US,D,20230313,000000,38.325,38.325,37.6686,37.6686,2,0
+XB.US,D,20230314,000000,38.02,38.0347,38.02,38.0347,462,0
+XB.US,D,20230315,000000,37.8241,37.85,37.8187,37.8187,339,0
+XB.US,D,20230316,000000,37.79,38.0731,37.79,38.0731,1110,0
+XB.US,D,20230317,000000,37.78,37.78,37.78,37.78,1,0
+XB.US,D,20230320,000000,37.77,37.865,37.7031,37.7031,1350,0
+XB.US,D,20230321,000000,38.13,38.13,38.13,38.13,159,0
+XB.US,D,20230322,000000,38.1122,38.35,38.1122,38.2588,1288,0
+XB.US,D,20230323,000000,38.03,38.03,37.94,38.02,313,0
+XB.US,D,20230324,000000,37.91,37.955,37.91,37.955,173,0
+XB.US,D,20230327,000000,38.03,38.03,37.9,37.9,497,0
+XB.US,D,20230328,000000,37.84,37.84,37.84,37.84,3,0
+XB.US,D,20230329,000000,38.28,38.28,38.28,38.28,210,0
+XB.US,D,20230330,000000,38.559,38.559,38.559,38.559,84,0
+XB.US,D,20230331,000000,38.835,38.9954,38.835,38.9954,230,0
+XB.US,D,20230403,000000,38.73,38.73,38.73,38.73,208,0
+XB.US,D,20230404,000000,38.5998,38.5998,38.5608,38.5608,151,0
+XB.US,D,20230405,000000,38.44,38.44,38.3463,38.3463,515,0
+XB.US,D,20230406,000000,38.2201,38.5046,38.22,38.5046,202,0
+XB.US,D,20230410,000000,38.4297,38.4297,38.4297,38.4297,94,0
+XB.US,D,20230411,000000,38.4,38.625,38.39,38.625,808,0
+XB.US,D,20230412,000000,38.66,38.66,38.6103,38.6103,1760,0
+XB.US,D,20230413,000000,38.84,38.8401,38.76,38.84,400,0
+XB.US,D,20230414,000000,38.74,38.74,38.74,38.74,56,0
+XB.US,D,20230417,000000,38.6,38.6308,38.5477,38.6308,508,0
+XB.US,D,20230418,000000,38.85,38.85,38.61,38.6951,569,0
+XB.US,D,20230419,000000,38.56,38.6,38.56,38.595,413,0
+XB.US,D,20230420,000000,38.5402,38.5402,38.5402,38.5402,3,0
+XB.US,D,20230421,000000,38.709,38.71,38.7013,38.7013,1949,0
+XB.US,D,20230424,000000,38.8,38.8,38.75,38.7764,546,0
+XB.US,D,20230425,000000,38.7023,38.7023,38.7023,38.7023,102,0
+XB.US,D,20230426,000000,38.5282,38.5282,38.5282,38.5282,136,0
+XB.US,D,20230427,000000,38.62,38.7198,38.62,38.6359,244,0
+XB.US,D,20230428,000000,38.83,38.8358,38.83,38.8358,303,0
+XB.US,D,20230501,000000,38.51,38.51,38.3907,38.3907,722,0
+XB.US,D,20230502,000000,38.3,38.4,38.3,38.4,553,0
+XB.US,D,20230503,000000,38.55,38.55,38.3655,38.3655,185,0
+XB.US,D,20230504,000000,38.32,38.32,38.15,38.2102,2212,0
+XB.US,D,20230505,000000,38.4147,38.4147,38.4147,38.4147,24,0
+XB.US,D,20230508,000000,38.3182,38.3182,38.3182,38.3182,14,0
+XB.US,D,20230509,000000,38.18,38.2541,38.18,38.2541,416,0
+XB.US,D,20230510,000000,38.4816,38.4816,38.4816,38.4816,7,0
+XB.US,D,20230511,000000,38.4334,38.4334,38.4334,38.4334,2,0
+XB.US,D,20230512,000000,38.2968,38.2968,38.2968,38.2968,76,0
+XB.US,D,20230515,000000,38.38,38.38,38.3167,38.3167,241,0
+XB.US,D,20230516,000000,38.25,38.25,38.1178,38.1178,146,0
+XB.US,D,20230517,000000,38.2179,38.2179,38.2179,38.2179,80,0
+XB.US,D,20230518,000000,38.2304,38.2304,38.2304,38.2304,26,0
+XB.US,D,20230519,000000,38.2564,38.2564,38.2564,38.2564,50,0
+XB.US,D,20230522,000000,38.33,38.452,38.33,38.452,520,0
+XB.US,D,20230523,000000,38.405,38.405,38.3,38.3,1098,0
+XB.US,D,20230524,000000,38.15,38.15,37.92,38.0245,664,0
+XB.US,D,20230525,000000,38.0336,38.0336,38.0336,38.0336,6,0
+XB.US,D,20230526,000000,38.1816,38.25,38.1816,38.25,1300,0
+XB.US,D,20230530,000000,38.42,38.42,38.13,38.3312,448,0
+XB.US,D,20230531,000000,38.1401,38.2729,38.1401,38.2729,209,0
+XB.US,D,20230601,000000,38.115,38.115,38.115,38.115,101,0
+XB.US,D,20230602,000000,38.4299,38.43,38.3465,38.3465,4772,0
+XB.US,D,20230605,000000,38.2563,38.2563,38.2563,38.2563,127,0
+XB.US,D,20230606,000000,38.24,38.37,38.24,38.37,2158,0
+XB.US,D,20230607,000000,38.2,38.23,38.2,38.23,941,0
+XB.US,D,20230608,000000,38.43,38.4343,38.43,38.4343,523,0
+XB.US,D,20230609,000000,38.41,38.41,38.41,38.41,92,0
+XB.US,D,20230612,000000,38.325,38.3917,38.325,38.3917,201,0
+XB.US,D,20230613,000000,38.4427,38.4427,38.4427,38.4427,3,0
+XB.US,D,20230614,000000,38.43,38.43,38.43,38.43,99,0
+XB.US,D,20230615,000000,38.5501,38.62,38.5501,38.62,1584,0
+XB.US,D,20230616,000000,38.54,38.55,38.54,38.55,422,0
+XB.US,D,20230620,000000,38.4568,38.4568,38.4568,38.4568,32,0
+XB.US,D,20230621,000000,38.37,38.4,38.37,38.4,211,0
+XB.US,D,20230622,000000,38.305,38.305,38.275,38.275,327,0
+XB.US,D,20230623,000000,38.19,38.19,38.16,38.16,209,0
+XB.US,D,20230626,000000,38.1908,38.1908,38.1908,38.1908,86,0
+XB.US,D,20230627,000000,38.3,38.3,38.3,38.3,157,0
+XB.US,D,20230628,000000,38.505,38.505,38.505,38.505,30,0
+XB.US,D,20230629,000000,38.4701,38.4701,38.4535,38.4535,811,0
+XB.US,D,20230630,000000,38.77,38.77,38.71,38.71,202,0
+XB.US,D,20230703,000000,38.53,38.53,38.4048,38.4048,305,0
+XB.US,D,20230705,000000,38.25,38.2898,38.25,38.2898,1401,0
+XB.US,D,20230706,000000,38.0671,38.0671,38.0671,38.0671,100,0
+XB.US,D,20230707,000000,38.0755,38.0755,38.0755,38.0755,75,0
+XB.US,D,20230710,000000,38.265,38.265,38.265,38.265,10,0
+XB.US,D,20230711,000000,38.411,38.411,38.411,38.411,14,0
+XB.US,D,20230712,000000,38.71,38.7103,38.69,38.7103,292,0
+XB.US,D,20230713,000000,38.935,38.935,38.935,38.935,181,0
+XB.US,D,20230714,000000,38.89,38.905,38.66,38.66,2967,0
+XB.US,D,20230717,000000,38.7139,38.72,38.67,38.7153,5956,0
+XB.US,D,20230718,000000,38.7955,38.7955,38.7955,38.7955,189,0
+XB.US,D,20230719,000000,38.9,38.9,38.825,38.825,938,0
+XB.US,D,20230720,000000,38.74,38.74,38.74,38.74,465,0
+XB.US,D,20230721,000000,38.7841,38.7841,38.7841,38.7841,55,0
+XB.US,D,20230724,000000,38.7669,38.7669,38.7669,38.7669,68,0
+XB.US,D,20230725,000000,38.755,38.79,38.6777,38.6777,1281,0
+XB.US,D,20230726,000000,38.77,38.9,38.71,38.889,1899,0
+XB.US,D,20230727,000000,38.92,38.92,38.555,38.555,481,0
+XB.US,D,20230728,000000,38.86,38.86,38.81,38.81,118,0
+XB.US,D,20230731,000000,38.8917,38.9239,38.8917,38.9239,513,0
+XB.US,D,20230801,000000,38.4178,38.4178,38.4178,38.4178,76,0
+XB.US,D,20230802,000000,38.3263,38.3263,38.3263,38.3263,14,0
+XB.US,D,20230803,000000,38.215,38.215,38.215,38.215,57,0
+XB.US,D,20230804,000000,38.3788,38.3788,38.3788,38.3788,93,0
+XB.US,D,20230807,000000,38.43,38.44,38.43,38.44,356,0
+XB.US,D,20230808,000000,38.44,38.52,38.44,38.52,128,0
+XB.US,D,20230809,000000,38.565,38.565,38.565,38.565,14,0
+XB.US,D,20230810,000000,38.55,38.55,38.55,38.55,296,0
+XB.US,D,20230811,000000,38.4632,38.4632,38.4632,38.4632,8,0
+XB.US,D,20230814,000000,38.44,38.58,38.44,38.5469,3403,0
+XB.US,D,20230815,000000,38.5,38.53,38.4699,38.4699,279,0
+XB.US,D,20230816,000000,38.46,38.46,38.3849,38.3849,789,0
+XB.US,D,20230817,000000,38.35,38.35,38.1755,38.1755,825,0
+XB.US,D,20230818,000000,38.23,38.23,38.224,38.2248,642,0
+XB.US,D,20230821,000000,38.11,38.2441,38.11,38.2441,1292,0
+XB.US,D,20230822,000000,38.255,38.255,38.255,38.255,29,0
+XB.US,D,20230823,000000,38.5437,38.5437,38.5437,38.5437,805,0
+XB.US,D,20230824,000000,38.47,38.47,38.3311,38.3311,254,0
+XB.US,D,20230825,000000,38.4728,38.4728,38.4728,38.4728,138,0
+XB.US,D,20230828,000000,38.608,38.608,38.608,38.608,12,0
+XB.US,D,20230829,000000,38.8319,38.8319,38.8319,38.8319,27,0
+XB.US,D,20230830,000000,38.89,38.92,38.8123,38.8123,2616,0
+XB.US,D,20230831,000000,38.74,38.81,38.74,38.7964,441,0
+XB.US,D,20230901,000000,38.55,38.55,38.5421,38.5421,575,0
+XB.US,D,20230905,000000,38.455,38.455,38.3513,38.3513,221,0
+XB.US,D,20230906,000000,38.3034,38.3034,38.3034,38.3034,6,0
+XB.US,D,20230907,000000,38.4597,38.4597,38.4597,38.4597,88,0
+XB.US,D,20230908,000000,38.5,38.5,38.3921,38.3921,181,0
+XB.US,D,20230911,000000,38.42,38.4264,38.42,38.4264,298,0
+XB.US,D,20230912,000000,38.42,38.42,38.42,38.42,2,0
+XB.US,D,20230913,000000,38.37,38.57,38.37,38.5043,524,0
+XB.US,D,20230914,000000,38.556,38.556,38.556,38.556,62,0
+XB.US,D,20230915,000000,38.54,38.5449,38.53,38.5449,361,0
+XB.US,D,20230918,000000,38.525,38.525,38.525,38.525,98,0
+XB.US,D,20230919,000000,38.35,38.4155,38.35,38.4155,259,0
+XB.US,D,20230920,000000,38.525,38.53,38.4084,38.4084,914,0
+XB.US,D,20230921,000000,38.25,38.25,38.1797,38.1797,986,0
+XB.US,D,20230922,000000,38.23,38.25,38.23,38.25,282,0
+XB.US,D,20230925,000000,38.1799,38.1799,38.155,38.155,220,0
+XB.US,D,20230926,000000,38.04,38.08,38.04,38.05,988,0
+XB.US,D,20230927,000000,38,38.01,37.8986,37.8986,560,0
+XB.US,D,20230928,000000,37.915,38.097,37.915,38.097,271,0
+XB.US,D,20230929,000000,38.0305,38.0305,38.0305,38.0305,51,0
+XB.US,D,20231002,000000,37.73,37.73,37.57,37.57,220,0
+XB.US,D,20231003,000000,37.392,37.392,37.26,37.26,235,0
+XB.US,D,20231004,000000,37.25,37.5,37.25,37.4083,419,0
+XB.US,D,20231005,000000,37.3101,37.39,37.3,37.39,947,0
+XB.US,D,20231006,000000,37.4327,37.4327,37.4327,37.4327,7,0
+XB.US,D,20231009,000000,37.5,37.704,37.5,37.704,1067,0
+XB.US,D,20231010,000000,37.58,37.6708,37.58,37.6708,153,0
+XB.US,D,20231011,000000,37.83,37.83,37.65,37.65,209,0
+XB.US,D,20231012,000000,37.63,37.63,37.4709,37.4709,369,0
+XB.US,D,20231013,000000,37.76,37.76,37.46,37.46,202,0
+XB.US,D,20231016,000000,37.42,37.42,37.42,37.42,24,0
+XB.US,D,20231017,000000,37.43,37.43,37.29,37.29,168,0
+XB.US,D,20231018,000000,37.3399,37.3399,37.1192,37.1192,2655,0
+XB.US,D,20231019,000000,37.02,37.12,36.94,37.0311,1968,0
+XB.US,D,20231020,000000,37.0626,37.0626,37.0626,37.0626,314,0
+XB.US,D,20231023,000000,37.08,37.32,37.08,37.169,2390,0
+XB.US,D,20231024,000000,37.3391,37.3391,37.3391,37.3391,87,0
+XB.US,D,20231025,000000,37.1366,37.1366,37.1366,37.1366,244,0
+XB.US,D,20231026,000000,37.21,37.38,37.21,37.38,496,0
+XB.US,D,20231027,000000,37.2626,37.2626,37.2437,37.2437,183,0
+XB.US,D,20231030,000000,37.2499,37.45,37.2499,37.4158,309,0
+XB.US,D,20231031,000000,37.3944,37.3944,37.3944,37.3944,35,0
+XB.US,D,20231101,000000,37.1,37.3668,37.1,37.3668,145,0
+XB.US,D,20231102,000000,37.7154,37.7154,37.7154,37.7154,2,0
+XB.US,D,20231103,000000,38.1648,38.1648,38.1648,38.1648,259,0
+XB.US,D,20231106,000000,38.0795,38.0795,38.0795,38.0795,153,0
+XB.US,D,20231107,000000,38.14,38.14,38.0617,38.0617,645,0
+XB.US,D,20231108,000000,38.13,38.18,38.13,38.18,551,0
+XB.US,D,20231109,000000,38.02,38.02,37.8181,37.8181,603,0
+XB.US,D,20231110,000000,37.9833,38.0403,37.9833,38.0403,213,0
+XB.US,D,20231113,000000,38.01,38.01,37.9844,37.9844,313,0
+XB.US,D,20231114,000000,38.4,38.5899,38.4,38.4013,1737,0
+XB.US,D,20231115,000000,38.2565,38.2565,38.225,38.225,351,0
+XB.US,D,20231116,000000,38.34,38.41,38.1236,38.41,1546,0
+XB.US,D,20231117,000000,38.23,38.445,38.23,38.3662,924,0
+XB.US,D,20231120,000000,38.54,38.56,38.4695,38.4695,965,0
+XB.US,D,20231121,000000,38.22,38.4822,38.22,38.4822,462,0
+XB.US,D,20231122,000000,38.41,38.62,38.41,38.6,1534,0
+XB.US,D,20231124,000000,38.44,38.4814,38.44,38.4814,233,0
+XB.US,D,20231127,000000,38.6,38.6,38.5198,38.5198,172,0
+XB.US,D,20231128,000000,38.6594,38.6594,38.6594,38.6594,26,0
+XB.US,D,20231129,000000,38.8328,38.8328,38.8328,38.8328,65,0
+XB.US,D,20231130,000000,38.79,38.8,38.758,38.758,292,0
+XB.US,D,20231201,000000,38.8584,38.8584,38.7804,38.7804,150,0
+XB.US,D,20231204,000000,38.7267,38.7267,38.7267,38.7267,45,0
+XB.US,D,20231205,000000,38.7665,38.7665,38.7665,38.7665,29,0
+XB.US,D,20231206,000000,38.7796,38.7796,38.7796,38.7796,60,0
+XB.US,D,20231207,000000,38.94,38.94,38.8413,38.8413,147,0
+XB.US,D,20231208,000000,38.83,38.83,38.7685,38.7685,213,0
+XB.US,D,20231211,000000,38.7388,38.7388,38.7388,38.7388,163,0
+XB.US,D,20231212,000000,38.8724,38.8724,38.8724,38.8724,5,0
+XB.US,D,20231213,000000,39.25,39.3825,39.25,39.3825,281,0
+XB.US,D,20231214,000000,39.66,39.71,39.623,39.623,719,0
+XB.US,D,20231215,000000,39.4923,39.4923,39.4923,39.4923,129,0
+XB.US,D,20231218,000000,39.31,39.5322,39.31,39.5322,520,0
+XB.US,D,20231219,000000,39.6615,39.6615,39.6615,39.6615,25,0
+XB.US,D,20231220,000000,39.67,39.6747,39.67,39.6747,100,0
+XB.US,D,20231221,000000,39.73,39.8613,39.73,39.8613,682,0
+XB.US,D,20231222,000000,39.8185,39.8185,39.8185,39.8185,3,0
+XB.US,D,20231226,000000,39.8685,39.8685,39.8173,39.8173,915,0
+XB.US,D,20231227,000000,39.9915,39.9915,39.9915,39.9915,164,0
+XB.US,D,20231228,000000,39.6059,39.6059,39.6059,39.6059,555,0
+XB.US,D,20231229,000000,39.74,39.74,39.4802,39.4802,320,0
+XB.US,D,20240102,000000,39.34,39.4094,39.34,39.364,1076,0
+XB.US,D,20240103,000000,39.2,39.25,39.2,39.25,389,0
+XB.US,D,20240104,000000,39.21,39.22,39.1384,39.1384,948,0
+XB.US,D,20240105,000000,39.07,39.3195,39.07,39.1952,1545,0
+XB.US,D,20240108,000000,39.4088,39.4088,39.4088,39.4088,63,0
+XB.US,D,20240109,000000,39.446,39.446,39.446,39.446,257,0
+XB.US,D,20240110,000000,39.46,39.56,39.46,39.5348,1542,0
+XB.US,D,20240111,000000,39.53,39.6327,39.53,39.6327,1290,0
+XB.US,D,20240112,000000,39.6878,39.7488,39.67,39.714,1955,0
+XB.US,D,20240116,000000,39.53,39.54,39.4,39.4,448,0
+XB.US,D,20240117,000000,39.0601,39.2287,39.0601,39.2287,2561,0
+XB.US,D,20240118,000000,39.39,39.4,39.3342,39.3342,2162,0
+XB.US,D,20240119,000000,39.29,39.3336,39.2899,39.3336,442,0
+XB.US,D,20240122,000000,39.4283,39.4283,39.4283,39.4283,40,0
+XB.US,D,20240123,000000,39.4,39.4303,39.4,39.4303,1062,0
+XB.US,D,20240124,000000,39.5699,39.57,39.4631,39.4631,3182,0
+XB.US,D,20240125,000000,39.5385,39.66,39.5385,39.6366,709,0
+XB.US,D,20240126,000000,39.64,39.72,39.64,39.684,2153,0
+XB.US,D,20240129,000000,39.73,39.73,39.6779,39.6779,1302,0
+XB.US,D,20240130,000000,39.7,39.7,39.645,39.6648,1116,0
+XB.US,D,20240131,000000,39.75,39.75,39.5425,39.5425,1760,0
+XB.US,D,20240201,000000,39.46,39.54,39.3963,39.54,1274,0
+XB.US,D,20240202,000000,39.2216,39.2824,39.2216,39.2778,3160,0
+XB.US,D,20240205,000000,39.3,39.3,39.1792,39.1792,722,0
+XB.US,D,20240206,000000,39.41,39.45,39.26,39.44,5183,0
+XB.US,D,20240207,000000,39.48,39.48,39.3865,39.3865,652,0
+XB.US,D,20240208,000000,39.4319,39.4319,39.4319,39.4319,80,0
+XB.US,D,20240209,000000,39.476,39.476,39.476,39.476,85,0
+XB.US,D,20240212,000000,39.51,39.51,39.43,39.43,1136,0
+XB.US,D,20240213,000000,39.1639,39.2,39.1472,39.1881,2342,0
+XB.US,D,20240214,000000,39.26,39.35,39.2356,39.2356,327,0
+XB.US,D,20240215,000000,39.45,39.49,39.22,39.2586,2367,0
+XB.US,D,20240216,000000,39.1958,39.34,39.11,39.2236,2749,0
+XB.US,D,20240220,000000,39.19,39.2973,39.19,39.2973,556,0
+XB.US,D,20240221,000000,39.35,39.37,39.2284,39.2284,567,0
+XB.US,D,20240222,000000,39.44,39.44,39.2936,39.4061,2094,0
+XB.US,D,20240223,000000,39.53,39.53,39.435,39.4514,443,0
+XB.US,D,20240226,000000,39.53,39.53,39.3146,39.3146,1023,0
+XB.US,D,20240227,000000,39.3878,39.45,39.38,39.4462,822,0
+XB.US,D,20240228,000000,39.47,39.51,39.3953,39.3953,351,0
+XB.US,D,20240229,000000,39.4499,39.4499,39.4499,39.4499,217,0
+XB.US,D,20240301,000000,39.26,39.3286,39.17,39.3286,301,0
+XB.US,D,20240304,000000,39.14,39.3352,39.14,39.3352,718,0
+XB.US,D,20240305,000000,39.42,39.43,39.2849,39.2849,3045,0
+XB.US,D,20240306,000000,39.5,39.51,39.3678,39.3678,1347,0
+XB.US,D,20240307,000000,39.41,39.47,39.4,39.47,961,0
+XB.US,D,20240308,000000,39.4672,39.4672,39.4672,39.4672,150,0
+XB.US,D,20240311,000000,39.47,39.47,39.4,39.4511,1127,0
+XB.US,D,20240312,000000,39.45,39.57,39.45,39.48,2370,0
+XB.US,D,20240313,000000,39.53,39.53,39.45,39.475,739,0
+XB.US,D,20240314,000000,39.59,39.59,39.14,39.33,7604,0
+XB.US,D,20240315,000000,39.405,39.46,39.34,39.34,432,0
+XB.US,D,20240318,000000,39.48,39.48,39.3459,39.3459,995,0
+XB.US,D,20240319,000000,39.49,39.49,39.43,39.43,662,0
+XB.US,D,20240320,000000,39.43,39.5826,39.43,39.5826,204,0
+XB.US,D,20240321,000000,39.5286,39.5286,39.5286,39.5286,218,0
+XB.US,D,20240322,000000,39.68,39.68,39.5495,39.5495,212,0
+XB.US,D,20240325,000000,39.5768,39.5768,39.57,39.57,552,0
+XB.US,D,20240326,000000,39.47,39.5,39.47,39.5,574,0
+XB.US,D,20240327,000000,39.565,39.5876,39.565,39.5876,213,0
+XB.US,D,20240328,000000,39.7,39.7,39.61,39.61,1537,0
+XB.US,D,20240401,000000,39.47,39.47,39.275,39.275,1943,0
+XB.US,D,20240402,000000,39.12,39.13,39.1,39.13,1119,0
+XB.US,D,20240403,000000,39.1365,39.165,39.1365,39.165,512,0
+XB.US,D,20240404,000000,39.2,39.2797,39.195,39.195,718,0
+XB.US,D,20240405,000000,39.17,39.17,39.17,39.17,327,0
+XB.US,D,20240408,000000,39.14,39.14,39.1,39.1,654,0
+XB.US,D,20240409,000000,39.19,39.255,39.18,39.255,1718,0
+XB.US,D,20240410,000000,39.2,39.2,39,39.0379,582,0
+XB.US,D,20240411,000000,39.01,39.01,38.81,38.99,2338,0
+XB.US,D,20240412,000000,38.98,39.05,38.86,38.86,635,0
+XB.US,D,20240415,000000,38.85,38.85,38.7,38.7,1295,0
+XB.US,D,20240416,000000,38.68,38.68,38.63,38.6648,799,0
+XB.US,D,20240417,000000,38.69,38.715,38.69,38.715,1239,0
+XB.US,D,20240418,000000,38.61,38.61,38.61,38.61,229,0
+XB.US,D,20240419,000000,38.701,38.701,38.701,38.701,225,0
+XB.US,D,20240422,000000,38.72,38.8,38.72,38.8,287,0
+XB.US,D,20240423,000000,39.0509,39.0509,39.05,39.05,464,0
+XB.US,D,20240424,000000,39.06,39.06,38.94,38.94,844,0
+XB.US,D,20240425,000000,38.92,38.955,38.92,38.955,754,0
+XB.US,D,20240426,000000,39.021,39.021,39.021,39.021,145,0
+XB.US,D,20240429,000000,38.95,39.16,38.95,39.04,2186,0
+XB.US,D,20240430,000000,39,39.095,38.9544,38.9544,1284,0
+XB.US,D,20240501,000000,38.64,38.85,38.64,38.85,1093,0
+XB.US,D,20240502,000000,38.95,39,38.93,38.9804,1593,0
+XB.US,D,20240503,000000,39.25,39.25,39.105,39.105,479,0
+XB.US,D,20240506,000000,39.08,39.228,39.08,39.1888,929,0
+XB.US,D,20240507,000000,39.15,39.15,39.15,39.15,98,0
+XB.US,D,20240508,000000,39.13,39.13,39.13,39.13,256,0
+XB.US,D,20240509,000000,39.1274,39.22,39.0858,39.14,817,0
+XB.US,D,20240510,000000,39.1,39.1,39.1,39.1,310,0
+XB.US,D,20240513,000000,39.2,39.2,38.9501,39.055,1126,0
+XB.US,D,20240514,000000,39.095,39.095,39.095,39.095,56,0
+XB.US,D,20240515,000000,39.151,39.28,39.151,39.28,637,0
+XB.US,D,20240516,000000,39.26,39.26,39.2453,39.2453,177,0
+XB.US,D,20240517,000000,39.2999,39.2999,39.185,39.185,288,0
+XB.US,D,20240520,000000,39.25,39.25,39.155,39.155,468,0
+XB.US,D,20240521,000000,39.28,39.28,39.2236,39.2236,453,0
+XB.US,D,20240522,000000,39.18,39.2,39.15,39.15,1020,0
+XB.US,D,20240523,000000,39.18,39.18,39.05,39.05,1043,0
+XB.US,D,20240524,000000,39.1891,39.1891,39.175,39.175,1544,0
+XB.US,D,20240528,000000,39.18,39.18,39.05,39.05,1319,0
+XB.US,D,20240529,000000,38.97,38.97,38.93,38.93,1460,0
+XB.US,D,20240530,000000,39.04,39.04,39.04,39.04,88,0
+XB.US,D,20240531,000000,39.08,39.26,39.08,39.18,1204,0
+XB.US,D,20240603,000000,38.8935,39.03,38.8935,39.0271,1250,0
+XB.US,D,20240604,000000,39.05,39.06,38.85,38.98,1927,0
+XB.US,D,20240605,000000,39.1,39.1,39.07,39.07,601,0
+XB.US,D,20240606,000000,39.0928,39.13,39.05,39.052,1645,0
+XB.US,D,20240607,000000,38.99,39.0584,38.925,38.94,1207,0
+XB.US,D,20240610,000000,38.97,39,38.97,38.97,753,0
+XB.US,D,20240611,000000,39.0699,39.0699,39.06,39.06,436,0
+XB.US,D,20240612,000000,39.29,39.29,39.175,39.175,345,0
+XB.US,D,20240613,000000,39.18,39.18,39.18,39.18,180,0
+XB.US,D,20240614,000000,39.11,39.11,38.98,38.98,2012,0
+XB.US,D,20240617,000000,39.01,39.04,38.92,39.015,2357,0
+XB.US,D,20240618,000000,39.125,39.238,39.04,39.1937,3647,0
+XB.US,D,20240620,000000,39.2,39.2,39.1135,39.1244,455,0
+XB.US,D,20240621,000000,39.13,39.2326,39.13,39.2326,362,0
+XB.US,D,20240624,000000,39.2615,39.2899,39.1942,39.1942,2790,0
+XB.US,D,20240625,000000,39.1754,39.1754,39.1754,39.1754,47,0
+XB.US,D,20240626,000000,39.14,39.1897,39.1214,39.1214,435,0
+XB.US,D,20240627,000000,39.1301,39.1986,39.1301,39.1652,894,0
+XB.US,D,20240628,000000,39.13,39.13,39.1248,39.1248,276,0
+XB.US,D,20240701,000000,38.95,38.95,38.8,38.8351,1035,0
+XB.US,D,20240702,000000,38.78,38.94,38.78,38.8929,564,0
+XB.US,D,20240703,000000,38.85,39.0381,38.85,39.0381,252,0
+XB.US,D,20240705,000000,39.0855,39.0855,39.0855,39.0855,318,0
+XB.US,D,20240708,000000,39.11,39.169,39.0625,39.149,1469,0
+XB.US,D,20240709,000000,39.2,39.2,39.2,39.2,140,0
+XB.US,D,20240710,000000,39.16,39.1975,39.16,39.1975,323,0
+XB.US,D,20240711,000000,39.28,39.43,39.25,39.345,1845,0
+XB.US,D,20240712,000000,39.35,39.4388,39.35,39.4388,963,0
+XB.US,D,20240715,000000,39.53,39.53,39.37,39.3905,710,0
+XB.US,D,20240716,000000,39.485,39.5971,39.42,39.5971,1475,0
+XB.US,D,20240717,000000,39.5201,39.5201,39.5201,39.5201,132,0
+XB.US,D,20240718,000000,39.52,39.53,39.445,39.4631,2088,0
+XB.US,D,20240719,000000,39.4952,39.4952,39.4952,39.4952,13,0
+XB.US,D,20240722,000000,39.56,39.57,39.4765,39.5689,808,0
+XB.US,D,20240723,000000,39.5856,39.5856,39.5856,39.5856,66,0
+XB.US,D,20240724,000000,39.55,39.55,39.4779,39.4779,370,0
+XB.US,D,20240725,000000,39.5469,39.5469,39.5469,39.5469,114,0
+XB.US,D,20240726,000000,39.55,39.55,39.52,39.52,1189,0
+XB.US,D,20240729,000000,39.55,39.55,39.52,39.5248,2809,0
+XB.US,D,20240730,000000,39.485,39.61,39.465,39.52,10240,0
+XB.US,D,20240731,000000,39.6062,39.6586,39.58,39.6586,693,0
+XB.US,D,20240801,000000,39.415,39.52,39.3,39.3,1242,0
+XB.US,D,20240802,000000,39.3,39.31,39.1636,39.229,2605,0
+XB.US,D,20240805,000000,38.6101,38.9392,38.6101,38.9392,2300,0
+XB.US,D,20240806,000000,39.12,39.15,39.112,39.112,831,0
+XB.US,D,20240807,000000,39.2,39.21,39.0504,39.0504,1213,0
+XB.US,D,20240808,000000,39.115,39.15,39.08,39.1448,2214,0
+XB.US,D,20240809,000000,39.2484,39.2484,39.2484,39.2484,61,0
+XB.US,D,20240812,000000,39.245,39.245,39.2282,39.2282,308,0
+XB.US,D,20240813,000000,39.43,39.44,39.3818,39.3818,500,0
+XB.US,D,20240814,000000,39.44,39.502,39.44,39.502,305,0
+XB.US,D,20240815,000000,39.61,39.61,39.5147,39.5147,1006,0
+XB.US,D,20240816,000000,39.6662,39.6662,39.6662,39.6662,111,0
+XB.US,D,20240819,000000,39.76,39.76,38.44,39.6858,1350,0
+XB.US,D,20240820,000000,39.81,39.81,39.63,39.6768,2567,0
+XB.US,D,20240821,000000,39.735,39.795,39.735,39.795,146,0
+XB.US,D,20240822,000000,39.6952,39.6952,39.6952,39.6952,120,0
+XB.US,D,20240823,000000,39.815,40.01,39.815,39.9425,3900,0
+XB.US,D,20240826,000000,39.8436,39.9299,39.803,39.803,1567,0
+XB.US,D,20240827,000000,39.9053,39.9053,39.9053,39.9053,70,0
+XB.US,D,20240828,000000,39.87,39.87,39.87,39.87,98,0
+XB.US,D,20240829,000000,39.98,40.865,39.8,40.02,8474,0
+XB.US,D,20240830,000000,39.968,39.968,39.9314,39.9314,422,0
+XB.US,D,20240903,000000,39.625,39.7096,39.6,39.6,1301,0
+XB.US,D,20240904,000000,39.6923,39.6923,39.6923,39.6923,259,0
+XB.US,D,20240905,000000,39.839,39.8391,39.7539,39.7539,379,0
+XB.US,D,20240906,000000,39.9,39.9,39.7068,39.7068,286,0
+XB.US,D,20240909,000000,39.68,39.7999,39.68,39.7576,865,0
+XB.US,D,20240910,000000,39.7498,39.7498,39.6738,39.6738,403,0
+XB.US,D,20240911,000000,39.7362,39.7362,39.7362,39.7362,307,0
+XB.US,D,20240912,000000,39.8,39.86,39.7451,39.7451,2407,0
+XB.US,D,20240913,000000,39.865,39.97,39.77,39.96,2580,0
+XB.US,D,20240916,000000,39.97,39.97,39.73,39.9177,1556,0
+XB.US,D,20240917,000000,39.955,40.022,39.9327,39.9327,4188,0
+XB.US,D,20240918,000000,39.84,40.2,39.84,40.024,1091,0
+XB.US,D,20240919,000000,40.17,40.17,40.1375,40.1375,443,0
+XB.US,D,20240920,000000,40.095,40.1237,40.07,40.1237,687,0
+XB.US,D,20240923,000000,40.0861,40.0861,40.0861,40.0861,227,0
+XB.US,D,20240924,000000,40.17,40.23,40.08,40.1158,3949,0
+XB.US,D,20240925,000000,40.15,40.16,40.065,40.065,2614,0
+XB.US,D,20240926,000000,40.08,40.14,40.08,40.14,389,0
+XB.US,D,20240927,000000,40.175,40.18,40.145,40.145,1126,0
+XB.US,D,20240930,000000,40.15,40.27,40.15,40.1579,869,0
+XB.US,D,20241001,000000,39.9204,39.9204,39.9204,39.9204,217,0
+XB.US,D,20241002,000000,39.85,39.935,39.85,39.935,3238,0
+XB.US,D,20241003,000000,39.9,39.9175,39.805,39.8144,15061,0
+XB.US,D,20241004,000000,39.85,39.91,39.8,39.8,648,0
+XB.US,D,20241007,000000,39.81,39.82,39.6221,39.6221,2992,0
+XB.US,D,20241008,000000,39.79,39.82,39.7297,39.745,1242,0
+XB.US,D,20241009,000000,39.59,39.695,39.59,39.695,688,0
+XB.US,D,20241010,000000,39.6738,39.6738,39.6738,39.6738,112,0
+XB.US,D,20241011,000000,39.87,39.87,39.794,39.794,1433,0
+XB.US,D,20241014,000000,39.8,39.8137,39.66,39.8137,1441,0
+XB.US,D,20241015,000000,39.86,39.86,39.7175,39.7175,233,0
+XB.US,D,20241016,000000,39.95,39.95,39.9322,39.9322,562,0
+XB.US,D,20241017,000000,39.8,39.8051,39.7383,39.8051,3737,0
+XB.US,D,20241018,000000,39.9,39.905,39.8,39.8975,1140,0
+XB.US,D,20241021,000000,39.795,39.795,39.6601,39.71,992,0
+XB.US,D,20241022,000000,39.65,39.7,39.6,39.7,2202,0
+XB.US,D,20241023,000000,39.5401,39.62,39.5,39.62,1060,0
+XB.US,D,20241024,000000,39.6,39.8,39.6,39.725,1505,0
+XB.US,D,20241025,000000,39.65,39.8499,39.64,39.6401,4637,0
+XB.US,D,20241028,000000,39.6,39.7445,39.6,39.7445,1435,0
+XB.US,D,20241029,000000,39.77,39.7764,39.77,39.7764,176,0
+XB.US,D,20241030,000000,39.765,39.83,39.63,39.63,2598,0
+XB.US,D,20241031,000000,39.62,39.76,39.62,39.6585,1739,0
+XB.US,D,20241101,000000,39.49,39.49,39.49,39.49,157,0
+XB.US,D,20241104,000000,39.37,39.44,39.35,39.406,4260,0
+XB.US,D,20241105,000000,39.48,39.63,39.42,39.557,1884,0
+XB.US,D,20241106,000000,39.63,39.68,39.63,39.665,1086,0
+XB.US,D,20241107,000000,39.75,39.75,39.7167,39.75,1801,0
+XB.US,D,20241108,000000,39.75,39.98,39.75,39.98,4004,0
+XB.US,D,20241111,000000,39.72,39.93,39.66,39.8341,740,0
+XB.US,D,20241112,000000,39.68,39.68,39.6657,39.6657,1235,0
+XB.US,D,20241113,000000,39.74,39.76,39.74,39.755,595,0
+XB.US,D,20241114,000000,39.85,39.85,39.76,39.76,2238,0
+XB.US,D,20241115,000000,39.65,39.6999,39.64,39.6999,754,0
+XB.US,D,20241118,000000,39.67,39.71,39.66,39.6711,1925,0
+XB.US,D,20241120,000000,39.76,39.775,39.76,39.775,684,0
+XB.US,D,20241121,000000,39.86,39.86,39.79,39.7918,809,0
+XB.US,D,20241125,000000,39.99,40.02,39.92,39.92,799,0
+XB.US,D,20241126,000000,39.9699,40.4477,39.94,40.4477,347,0
+XB.US,D,20241127,000000,39.94,39.9536,39.94,39.9536,385,0
+XB.US,D,20241129,000000,40.01,40.1283,39.94,40.0707,3197,0
+XB.US,D,20241202,000000,39.77,39.77,39.7669,39.7669,471,0
+XB.US,D,20241203,000000,39.7774,39.7838,39.68,39.7838,634,0
+XB.US,D,20241204,000000,39.79,39.81,39.7601,39.81,2636,0
+XB.US,D,20241205,000000,39.93,39.93,39.8539,39.8539,613,0
+XB.US,D,20241206,000000,39.97,39.97,39.86,39.9428,1051,0
+XB.US,D,20241209,000000,39.875,39.95,39.77,39.855,1120,0
+XB.US,D,20241210,000000,39.84,39.89,39.84,39.8473,629,0
+XB.US,D,20241211,000000,39.96,39.96,39.8269,39.8269,1020,0
+XB.US,D,20241212,000000,39.82,39.82,39.79,39.7945,2297,0
+XB.US,D,20241216,000000,39.56,39.7,39.56,39.695,791,0
+XB.US,D,20241217,000000,39.58,39.61,39.58,39.58,1412,0
+XB.US,D,20241218,000000,39.41,39.41,39.305,39.305,647,0
+XB.US,D,20241219,000000,39.41,39.41,39.25,39.25,1175,0
+XB.US,D,20241220,000000,39.41,39.62,39.3814,39.3814,3956,0
+XB.US,D,20241223,000000,39.385,39.7,39.3399,39.3399,1050,0
+XB.US,D,20241224,000000,39.4,39.44,39.4,39.4375,545,0
+XB.US,D,20241226,000000,39.58,39.58,39.24,39.425,752,0
+XB.US,D,20241227,000000,39.49,39.49,39.35,39.4248,702,0
+XB.US,D,20241230,000000,39.175,39.47,39.08,39.215,916,0
+XB.US,D,20241231,000000,39.23,39.4,39.09,39.2603,4367,0
+XB.US,D,20250102,000000,39.41,39.43,39.181,39.3098,2352,0
+XB.US,D,20250103,000000,39.3822,39.59,39.32,39.4933,5032,0
+XB.US,D,20250106,000000,39.36,39.57,39.35,39.54,3308,0
+XB.US,D,20250107,000000,39.5,39.5,39.3,39.39,713,0
+XB.US,D,20250108,000000,37.55,39.71,37.54,39.3501,10134,0
+XB.US,D,20250113,000000,39.1631,39.2199,39.1616,39.2199,369,0
+XB.US,D,20250114,000000,39.25,39.2634,39.2,39.2634,1757,0
+XB.US,D,20250115,000000,39.37,39.4046,39.37,39.4046,303,0
+XB.US,D,20250116,000000,39.42,39.4334,39.42,39.4334,264,0
+XB.US,D,20250117,000000,39.63,39.72,39.5201,39.6345,1872,0
+XB.US,D,20250121,000000,39.67,39.82,39.57,39.7524,4521,0
+XB.US,D,20250122,000000,39.83,39.84,39.56,39.713,5109,0
+XB.US,D,20250123,000000,39.74,39.74,39.6466,39.6466,1749,0
+XB.US,D,20250124,000000,39.66,39.93,39.66,39.7733,3570,0
+XB.US,D,20250127,000000,39.9,39.91,39.68,39.7262,229829,0
+XB.US,D,20250128,000000,39.84,39.93,39.84,39.8457,19284,0
+XB.US,D,20250129,000000,39.85,39.85,39.85,39.85,942,0
+XB.US,D,20250130,000000,39.85,40,39.85,39.92,3099,0
+XB.US,D,20250131,000000,39.9941,40.0081,39.7101,39.772,16141,0
+XB.US,D,20250203,000000,39.53,39.61,39.49,39.5002,2290,0
+XB.US,D,20250204,000000,39.71,39.71,39.565,39.565,1816,0
+XB.US,D,20250205,000000,39.56,39.88,39.56,39.74,25520,0
+XB.US,D,20250206,000000,39.86,39.8799,39.75,39.75,2265,0
+XB.US,D,20250207,000000,39.81,39.81,39.6829,39.7317,5005,0
+XB.US,D,20250210,000000,39.04,39.78,39.04,39.76,982,0
+XB.US,D,20250211,000000,39.71,39.74,39.564,39.6077,2535,0
+XB.US,D,20250212,000000,39.5148,39.68,39.5148,39.5709,663,0
+XB.US,D,20250213,000000,39.7,39.7,39.47,39.6849,4151,0
+XB.US,D,20250214,000000,39.785,39.785,39.745,39.745,1378,0
+XB.US,D,20250218,000000,39.54,39.82,39.54,39.638,5570,0
+XB.US,D,20250219,000000,39.65,39.76,39.65,39.76,3490,0
+XB.US,D,20250220,000000,39.78,39.88,39.78,39.8631,1567,0
+XB.US,D,20250221,000000,39.91,39.947,39.7387,39.7387,2927,0
+XB.US,D,20250225,000000,39.95,39.95,39.82,39.8262,874,0
+XB.US,D,20250226,000000,39.99,39.99,39.904,39.9141,2258,0
+XB.US,D,20250227,000000,39.9,39.9,39.7767,39.7767,1626,0
+XB.US,D,20250228,000000,39.87,39.98,39.87,39.8884,703,0
+XB.US,D,20250303,000000,39.73,39.73,39.63,39.69,2524,0
+XB.US,D,20250304,000000,39.61,39.61,39.28,39.46,4751,0
+XB.US,D,20250305,000000,39.54,39.565,39.47,39.5634,4979,0
+XB.US,D,20250306,000000,39.6,39.6,39.4977,39.4977,245,0
+XB.US,D,20250307,000000,39.52,39.52,39.33,39.5,3103,0
+XB.US,D,20250310,000000,39.42,39.42,39.33,39.3758,2708,0
+XB.US,D,20250311,000000,39.315,39.315,39.2024,39.2024,5310,0
+XB.US,D,20250312,000000,39.27,39.35,39.2283,39.2283,6084,0
+XB.US,D,20250313,000000,39.06,39.06,39.009,39.009,10715,0
+XB.US,D,20250314,000000,39.22,39.22,39.1508,39.1854,3622,0
+XB.US,D,20250317,000000,39.24,39.48,39.2399,39.29,5489,0
+XB.US,D,20250318,000000,39.21,39.23,39.1976,39.2166,3615,0
+XB.US,D,20250319,000000,39.28,39.415,39.28,39.415,2275,0
+XB.US,D,20250320,000000,39.45,39.5186,39.36,39.36,2263,0
+XB.US,D,20250321,000000,39.3,39.36,39.3,39.3355,1880,0
+XB.US,D,20250324,000000,39.47,39.5496,39.41,39.4536,3221,0
+XB.US,D,20250325,000000,39.41,39.435,39.34,39.435,1579,0
+XB.US,D,20250326,000000,39.36,39.37,39.225,39.225,1924,0
+XB.US,D,20250327,000000,39.2,39.2,39.1923,39.1923,434,0
+XB.US,D,20250328,000000,39.015,39.0899,39,39.0899,454,0
+XB.US,D,20250331,000000,39,39.0702,38.91,39.0702,2280,0
+XB.US,D,20250401,000000,38.84,38.93,38.75,38.93,2163,0
+XB.US,D,20250402,000000,38.95,38.995,38.91,38.995,2895,0
+XB.US,D,20250403,000000,38.53,38.58,38.48,38.511,2041,0
+XB.US,D,20250404,000000,37.9195,38.14,36.95,37.8609,13746,0
+XB.US,D,20250407,000000,37.44,37.655,37.415,37.655,4381,0
+XB.US,D,20250408,000000,37.95,37.9749,37.3313,37.3313,5125,0
+XB.US,D,20250409,000000,37.18,38.4041,36.93,38.4041,4760,0
+XB.US,D,20250410,000000,37.52,37.96,37.52,37.7623,1041,0
+XB.US,D,20250411,000000,37.72,38.03,37.72,37.9208,913,0
+XB.US,D,20250414,000000,38.12,38.145,37.99,38.1044,1568,0
+XB.US,D,20250415,000000,38.22,38.2233,38.21,38.2233,439,0
+XB.US,D,20250416,000000,38.3,38.48,38.3,38.3662,6718,0
+XB.US,D,20250417,000000,38.442,38.442,38.435,38.4366,1905,0
+XB.US,D,20250422,000000,38.4,38.4199,38.4,38.41,688,0
+XB.US,D,20250423,000000,38.75,38.75,38.6232,38.6232,601,0
+XB.US,D,20250424,000000,38.7,38.8635,38.7,38.8635,800,0
+XB.US,D,20250425,000000,39,39.0117,38.91,39.0117,943,0
+XB.US,D,20250428,000000,38.9342,38.985,38.9,38.985,1053,0
+XB.US,D,20250429,000000,39,39.035,38.9899,39.035,1063,0
+XB.US,D,20250430,000000,38.95,38.95,38.7899,38.8,2350,0
+XB.US,D,20250501,000000,38.685,38.71,38.6,38.6305,2841,0
+XB.US,D,20250502,000000,38.755,38.78,38.7433,38.7433,924,0
+XB.US,D,20250505,000000,38.72,38.81,38.72,38.7298,3118,0
+XB.US,D,20250506,000000,38.6356,38.764,38.6356,38.6979,3948,0
+XB.US,D,20250507,000000,38.75,38.775,38.7085,38.7085,1281,0
+XB.US,D,20250508,000000,38.7,38.77,38.6814,38.6814,1516,0
+XB.US,D,20250509,000000,38.72,38.7416,38.65,38.7203,1383,0
+XB.US,D,20250513,000000,39.12,39.1599,39.12,39.1599,1920,0
+XB.US,D,20250514,000000,39.14,39.24,39.0814,39.0814,2094,0
+XB.US,D,20250515,000000,39.0599,39.071,39.0599,39.071,791,0
+XB.US,D,20250519,000000,39.01,39.14,39.01,39.12,743,0
+XB.US,D,20250520,000000,39.1,39.11,39.07,39.1082,1235,0
+XB.US,D,20250521,000000,39,39,38.8492,38.8492,833,0
+XB.US,D,20250522,000000,38.82,38.93,38.82,38.8627,1218,0
+XB.US,D,20250523,000000,38.8,38.8604,38.8,38.8051,1416,0
+XB.US,D,20250527,000000,39.11,39.11,39,39.11,2288,0
+XB.US,D,20250528,000000,39.08,39.19,39.08,39.1456,2808,0
+XB.US,D,20250529,000000,39.16,39.17,39.14,39.1413,1036,0
+XB.US,D,20250530,000000,39.18,39.2071,39.1788,39.2071,880,0
+XB.US,D,20250602,000000,38.91,38.96,38.9,38.9514,1685,0
+XB.US,D,20250603,000000,39.013,39.04,38.97,39.021,2648,0
+XB.US,D,20250604,000000,39.12,39.12,39.1025,39.1025,741,0
+XB.US,D,20250605,000000,39.095,39.11,39.0442,39.0442,1062,0
+XB.US,D,20250606,000000,39.1065,39.11,39.0597,39.0597,3278,0
+XB.US,D,20250609,000000,39.05,39.1197,39.05,39.1197,2561,0
+XB.US,D,20250611,000000,39.245,39.35,39.188,39.188,4077,0
+XB.US,D,20250612,000000,39.23,39.23,39.18,39.2039,1470,0
+XB.US,D,20250616,000000,39.206,39.24,39.206,39.22,1247,0
+XB.US,D,20250617,000000,39.21,39.3,39.21,39.25,3431,0
+XB.US,D,20250618,000000,39.2,39.2999,39.2,39.295,1338,0
+XB.US,D,20250620,000000,39.34,39.365,39.34,39.365,1614,0
+XB.US,D,20250623,000000,39.3701,39.43,39.33,39.4167,9129,0
+XB.US,D,20250624,000000,39.468,39.559,39.468,39.5335,2058,0
+XB.US,D,20250625,000000,39.5565,39.65,39.55,39.58,4087,0
+XB.US,D,20250626,000000,39.56,39.7999,39.5599,39.675,2016,0
+XB.US,D,20250627,000000,39.61,39.6899,39.59,39.6142,1631,0
+XB.US,D,20250630,000000,39.7,39.75,39.6784,39.75,4073,0
+XB.US,D,20250701,000000,39.5199,39.61,39.45,39.505,3319,0
+XB.US,D,20250702,000000,39.51,39.5523,39.51,39.5523,420,0
+XB.US,D,20250703,000000,39.58,39.68,39.5776,39.585,2106,0
+XB.US,D,20250707,000000,39.5707,39.5707,39.485,39.485,1495,0
+XB.US,D,20250708,000000,39.46,39.48,39.45,39.455,775,0
+XB.US,D,20250709,000000,39.45,39.4933,39.45,39.49,1722,0
+XB.US,D,20250710,000000,39.48,39.49,39.47,39.475,2110,0
+XB.US,D,20250711,000000,39.44,39.51,39.4,39.43,3427,0
+XB.US,D,20250714,000000,39.45,39.56,39.415,39.4596,4475,0
+XB.US,D,20250715,000000,39.405,39.405,39.345,39.345,1101,0
+XB.US,D,20250716,000000,39.38,39.42,39.38,39.4172,601,0
+XB.US,D,20250717,000000,39.48,39.52,39.46,39.465,1952,0
+XB.US,D,20250721,000000,39.6195,39.6195,39.6052,39.6052,941,0
+XB.US,D,20250722,000000,39.6,39.6591,39.6,39.6347,2841,0
+XB.US,D,20250723,000000,39.61,39.6812,39.61,39.665,1416,0
+XB.US,D,20250724,000000,39.6133,39.65,39.56,39.625,4201,0
+XB.US,D,20250725,000000,39.709,39.709,39.709,39.709,245,0
+XB.US,D,20250728,000000,39.6525,39.6525,39.64,39.64,416,0
+XB.US,D,20250729,000000,39.62,39.6619,39.52,39.6403,4810,0
+XB.US,D,20250730,000000,39.575,39.58,39.52,39.5625,986,0
+XB.US,D,20250731,000000,39.6,39.61,39.6,39.6,650,0
+XB.US,D,20250801,000000,39.3514,39.3514,39.31,39.325,16260,0
+XB.US,D,20250804,000000,39.42,39.4386,39.37,39.4307,2134,0
+XB.US,D,20250805,000000,39.4,39.4331,39.31,39.4331,2322,0
+XB.US,D,20250806,000000,39.46,39.51,39.4417,39.485,1678,0
+XB.US,D,20250807,000000,39.49,39.49,39.43,39.4326,1646,0
+XB.US,D,20250808,000000,39.46,39.47,39.435,39.44,1462,0
+XB.US,D,20250811,000000,39.48,39.49,39.4496,39.4496,1907,0
+XB.US,D,20250812,000000,39.52,39.58,39.505,39.5724,4281,0
+XB.US,D,20250813,000000,39.61,39.71,39.61,39.6465,4460,0
+XB.US,D,20250815,000000,39.525,39.57,39.51,39.535,1908,0
+XB.US,D,20250818,000000,39.5656,39.68,39.51,39.545,25823,0
+XB.US,D,20250819,000000,39.55,39.638,39.51,39.535,3204,0
+XB.US,D,20250820,000000,39.5,39.55,39.4716,39.4963,2638,0
+XB.US,D,20250821,000000,39.45,39.49,39.41,39.4101,3853,0
+XB.US,D,20250822,000000,39.65,39.7159,39.51,39.7159,1814,0
+XB.US,D,20250825,000000,39.72,39.829,39.7,39.715,3754,0
+XB.US,D,20250826,000000,39.7299,39.755,39.7299,39.755,1149,0
+XB.US,D,20250827,000000,39.763,39.763,39.6,39.7196,21366,0
+XB.US,D,20250828,000000,39.72,39.7361,39.714,39.735,1271,0
+XB.US,D,20250829,000000,39.705,39.705,39.68,39.705,1217,0
+XB.US,D,20250902,000000,39.2895,39.345,39.2895,39.345,7667,0
+XB.US,D,20250903,000000,39.44,39.45,39.41,39.45,2141,0
+XB.US,D,20250904,000000,39.52,39.5999,39.47,39.5345,1382,0
+XB.US,D,20250905,000000,39.61,39.68,39.61,39.635,3190,0
+XB.US,D,20250908,000000,39.66,39.66,39.64,39.645,1875,0
+XB.US,D,20250909,000000,39.58,39.63,39.55,39.565,12466,0
+XB.US,D,20250910,000000,39.6455,39.6455,39.56,39.6097,2962,0
+XB.US,D,20250911,000000,39.67,39.6729,39.59,39.6729,718,0
+XB.US,D,20250912,000000,39.654,39.665,39.654,39.665,314,0
+XB.US,D,20250915,000000,39.739,39.7553,39.739,39.7553,608,0
+XB.US,D,20250916,000000,39.7618,39.78,39.75,39.7797,1628,0
+XB.US,D,20250917,000000,39.74,39.74,39.6,39.725,4744,0
+XB.US,D,20250918,000000,39.76,39.8299,39.71,39.8299,2633,0
+XB.US,D,20250919,000000,39.8476,39.86,39.74,39.821,1077,0
+XB.US,D,20250922,000000,39.85,39.86,39.731,39.86,3114,0
+XB.US,D,20250923,000000,39.9035,39.92,39.855,39.855,1875,0
+XB.US,D,20250924,000000,39.8597,39.88,39.77,39.81,1854,0
+XB.US,D,20250925,000000,39.71,39.71,39.71,39.71,263,0
+XB.US,D,20250926,000000,39.728,39.76,39.728,39.76,635,0
+XB.US,D,20250929,000000,39.815,39.84,39.79,39.82,963,0
+XB.US,D,20250930,000000,39.75,39.8399,39.75,39.815,734,0
+XB.US,D,20251001,000000,39.62,39.649,39.62,39.635,2785,0
+XB.US,D,20251002,000000,39.63,39.84,39.615,39.7116,63326,0
+XB.US,D,20251003,000000,39.59,39.67,39.5867,39.5867,2560,0
+XB.US,D,20251006,000000,39.565,39.61,39.565,39.5894,2055,0
+XB.US,D,20251007,000000,39.58,39.68,39.53,39.56,4700,0
+XB.US,D,20251008,000000,39.57,39.6051,39.57,39.6051,366,0
+XB.US,D,20251009,000000,39.54,39.59,39.4701,39.4701,1489,0
+XB.US,D,20251010,000000,39.36,39.36,39.225,39.225,3363,0
+XB.US,D,20251013,000000,39.32,39.48,39.32,39.45,22768,0
+XB.US,D,20251014,000000,39.3612,39.4828,39.3612,39.4828,194,0
+XB.US,D,20251015,000000,39.65,39.655,39.57,39.6161,22819,0
+XB.US,D,20251016,000000,39.5383,39.61,39.5075,39.5075,1418,0
+XB.US,D,20251017,000000,39.5299,39.5368,39.5,39.535,2835,0
+XB.US,D,20251020,000000,39.6275,39.65,39.624,39.65,1129,0
+XB.US,D,20251021,000000,39.6375,39.6375,39.615,39.615,1132,0
+XB.US,D,20251023,000000,39.6386,39.6386,39.625,39.625,835,0
+XB.US,D,20251027,000000,39.78,39.8396,39.76,39.83,4485,0
+XB.US,D,20251028,000000,39.73,39.78,39.67,39.76,1268,0
+XB.US,D,20251029,000000,39.755,39.76,39.6851,39.6851,674,0
+XB.US,D,20251030,000000,39.6275,39.67,39.594,39.594,3084,0
+XB.US,D,20251031,000000,39.612,39.65,39.5702,39.5702,3094,0
+XB.US,D,20251103,000000,39.28,39.28,39.26,39.2624,586,0
+XB.US,D,20251104,000000,39.13,39.28,39.02,39.205,6362,0
+XB.US,D,20251105,000000,39.2582,39.29,39.2582,39.2724,3768,0
+XB.US,D,20251106,000000,39.2658,39.3,39.25,39.2842,2667,0
+XB.US,D,20251107,000000,39.215,39.2853,39.215,39.2853,1023,0
+XB.US,D,20251110,000000,39.4,39.4648,39.39,39.4648,2660,0
+XB.US,D,20251111,000000,39.51,39.52,39.45,39.5068,1980,0
+XB.US,D,20251112,000000,39.47,39.47,39.37,39.4244,9921,0
+XB.US,D,20251113,000000,39.36,39.41,39.2746,39.2746,2494,0
+XB.US,D,20251114,000000,39.33,39.33,39.265,39.265,866,0
+XB.US,D,20251117,000000,39.2497,39.2967,39.13,39.1412,4269,0
+XB.US,D,20251118,000000,39.1358,39.19,39.11,39.1589,4713,0
+XB.US,D,20251119,000000,39.2,39.225,39.2,39.225,1510,0
+XB.US,D,20251120,000000,39.39,39.43,39.229,39.229,7442,0
+XB.US,D,20251121,000000,39.23,39.325,39.22,39.325,2225,0
+XB.US,D,20251124,000000,39.35,39.46,39.3499,39.4019,6343,0
+XB.US,D,20251125,000000,39.44,39.5875,39.4117,39.5875,1795,0
+XB.US,D,20251128,000000,39.68,39.68,39.61,39.6567,1135,0
+XB.US,D,20251201,000000,39.3345,39.41,39.3345,39.41,33037,0
+XB.US,D,20251202,000000,39.42,39.53,39.42,39.485,4784,0
+XB.US,D,20251203,000000,39.49,39.5416,39.3175,39.535,10815,0
+XB.US,D,20251204,000000,39.47,39.53,39.43413,39.4853,6763,0
+XB.US,D,20251205,000000,39.54,39.5499,39.46,39.5107,12076,0
+XB.US,D,20251208,000000,39.52,39.52,39.43,39.4353,1616,0
+XB.US,D,20251209,000000,39.44,39.45,39,39.395,26682,0
+XB.US,D,20251210,000000,39.41,39.5249,39.4099,39.5249,3928,0
+XB.US,D,20251211,000000,39.53,39.56,39.45,39.537,57829,0
+XB.US,D,20251212,000000,39.46,39.5277,39.46,39.47,1578,0
+XB.US,D,20251215,000000,39.5,39.5399,39.5,39.5166,1363,0
+XB.US,D,20251216,000000,39.49,39.49,39.475,39.485,2234,0
+XB.US,D,20251217,000000,39.49,39.52,39.49,39.515,3176,0
+XB.US,D,20251218,000000,39.541,39.655,39.5299,39.575,8094,0
+XB.US,D,20251219,000000,39.6,39.6,39.575,39.575,1240,0
+XB.US,D,20251222,000000,39.56,39.595,39.56,39.595,4089,0
+XB.US,D,20251224,000000,39.6601,39.6879,39.6601,39.6879,854,0
+XB.US,D,20251226,000000,39.6945,39.6945,39.675,39.675,483,0
+XB.US,D,20251229,000000,39.665,39.74,39.66,39.7132,5471,0
+XB.US,D,20251230,000000,39.475,39.495,39.44,39.495,1771,0
+XB.US,D,20251231,000000,39.49,39.49,39.475,39.475,500,0
+XB.US,D,20260102,000000,39.48,39.485,39.4533,39.4533,4580,0
+XB.US,D,20260105,000000,39.54,39.6,39.54,39.58,5178,0
+XB.US,D,20260106,000000,39.628,39.628,39.5946,39.595,2438,0
+XB.US,D,20260107,000000,39.6,39.608,39.585,39.585,654,0
+XB.US,D,20260108,000000,39.596,39.596,39.58,39.585,1614,0
+XB.US,D,20260109,000000,39.63,39.63,39.6,39.605,1798,0
+XB.US,D,20260112,000000,39.61,39.62,39.5903,39.595,3257,0
+XB.US,D,20260113,000000,39.621,39.63,39.61,39.615,1460,0
+XB.US,D,20260114,000000,39.6,39.6719,39.6,39.6719,3422,0
+XB.US,D,20260115,000000,39.66,39.695,39.66,39.695,599,0
+XB.US,D,20260116,000000,39.7173,39.762463,39.715,39.715,2341,0
+XB.US,D,20260120,000000,39.6,39.634,39.56,39.634,1211,0
+XB.US,D,20260121,000000,39.7,39.7,39.6925,39.6925,349,0
+XB.US,D,20260122,000000,39.79,39.79,39.74,39.755,921,0
+XB.US,D,20260123,000000,39.75,39.75,39.705,39.727,939,0
+XB.US,D,20260126,000000,39.76,39.76,39.7,39.725,1704,0
+XB.US,D,20260127,000000,39.765,39.765,39.71,39.7533,2071,0
+XB.US,D,20260129,000000,39.69,39.75,39.6816,39.708,1595,0
+XB.US,D,20260130,000000,39.68,39.7145,39.625,39.7145,1530,0
+XB.US,D,20260202,000000,39.54,39.5762,39.529,39.53,1152,0
+XB.US,D,20260203,000000,39.48,39.54,39.47,39.5342,35450,0
+XB.US,D,20260204,000000,39.51,39.56,39.4398,39.4398,2410,0
+XB.US,D,20260205,000000,39.43,39.48,39.37,39.4324,2545,0
+XB.US,D,20260206,000000,39.51,39.5356,39.4635,39.5356,3393,0
+XB.US,D,20260209,000000,39.555,39.65,39.55,39.5619,1053,0
+XB.US,D,20260210,000000,39.585,39.6399,39.565,39.575,3257,0
+XB.US,D,20260211,000000,39.48,39.5258,39.48,39.5258,1052,0
+XB.US,D,20260212,000000,39.555,39.555,39.44,39.47,1285,0
+XB.US,D,20260213,000000,39.5,39.54,39.5,39.5098,2389,0
+XB.US,D,20260217,000000,39.451,39.5,39.451,39.465,663,0
+XB.US,D,20260218,000000,39.525,39.525,39.515,39.515,598,0
diff --git a/daily/us/nyse etfs/2/xbap.us.txt b/daily/us/nyse etfs/2/xbap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6ba75abf5eeb3af9931f5256457f690d8bc3c9c
--- /dev/null
+++ b/daily/us/nyse etfs/2/xbap.us.txt	
@@ -0,0 +1,1221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBAP.US,D,20210406,000000,25.67,25.7399,25.66,25.66,15077,0
+XBAP.US,D,20210407,000000,25.685,25.7292,25.67,25.68,6198,0
+XBAP.US,D,20210408,000000,25.74,25.8,25.65,25.7209,28459,0
+XBAP.US,D,20210409,000000,25.72,25.87,25.72,25.87,36922,0
+XBAP.US,D,20210412,000000,25.81,25.86,25.76,25.8166,18212,0
+XBAP.US,D,20210413,000000,25.86,25.92,25.8243,25.86,17140,0
+XBAP.US,D,20210414,000000,25.9,25.9,25.8,25.8317,19439,0
+XBAP.US,D,20210415,000000,25.9,25.9507,25.88,25.9507,7972,0
+XBAP.US,D,20210416,000000,25.94,25.99,25.91,25.99,5517,0
+XBAP.US,D,20210419,000000,25.98,25.98,25.88,25.9244,11365,0
+XBAP.US,D,20210420,000000,25.9,25.9,25.8,25.837,18186,0
+XBAP.US,D,20210421,000000,25.93,25.959,25.909,25.9514,3804,0
+XBAP.US,D,20210422,000000,25.9136,26.01,25.83,25.88,13858,0
+XBAP.US,D,20210423,000000,25.9,26.01,25.9,25.9763,29413,0
+XBAP.US,D,20210426,000000,26,26.04,26,26.012,10325,0
+XBAP.US,D,20210427,000000,25.935,26.05,25.92,25.99,4613,0
+XBAP.US,D,20210428,000000,26.04,26.05,25.95,25.95,3009,0
+XBAP.US,D,20210429,000000,25.97,26.1,25.96,26.0018,20043,0
+XBAP.US,D,20210430,000000,26,26.03,25.935,25.97,12151,0
+XBAP.US,D,20210503,000000,26.025,26.04,25.93,25.932,4652,0
+XBAP.US,D,20210504,000000,25.94,25.94,25.8,25.92,5335,0
+XBAP.US,D,20210505,000000,25.9,25.999,25.9,25.9486,10865,0
+XBAP.US,D,20210506,000000,25.935,26.0141,25.91,26.0141,3746,0
+XBAP.US,D,20210507,000000,26.0101,26.18,26.0001,26.18,7828,0
+XBAP.US,D,20210510,000000,26.24,26.24,26.0426,26.0426,12272,0
+XBAP.US,D,20210511,000000,25.92,25.9399,25.8,25.8432,8888,0
+XBAP.US,D,20210512,000000,25.8699,25.8699,25.5672,25.5672,45747,0
+XBAP.US,D,20210513,000000,25.65,25.7873,25.65,25.7873,3713,0
+XBAP.US,D,20210514,000000,25.95,26.0412,25.9098,25.9659,1017,0
+XBAP.US,D,20210517,000000,25.94,25.97,25.9243,25.9243,1433,0
+XBAP.US,D,20210518,000000,25.87,25.98,25.85,25.9,6377,0
+XBAP.US,D,20210519,000000,25.74,25.78,25.59,25.7452,25182,0
+XBAP.US,D,20210520,000000,25.94,25.97,25.91,25.9509,5583,0
+XBAP.US,D,20210521,000000,25.9,25.975,25.9,25.975,1180,0
+XBAP.US,D,20210524,000000,26.07,26.17,26.07,26.1254,14813,0
+XBAP.US,D,20210525,000000,26.1,26.1249,26.0607,26.0607,6391,0
+XBAP.US,D,20210526,000000,26.14,26.1799,26.1,26.1351,4490,0
+XBAP.US,D,20210527,000000,26.19,26.19,26.0904,26.1404,3357,0
+XBAP.US,D,20210528,000000,26.138,26.25,26.138,26.1945,5556,0
+XBAP.US,D,20210601,000000,26.25,26.2624,26.1851,26.1851,11428,0
+XBAP.US,D,20210602,000000,26.2299,26.23,26.13,26.1604,5254,0
+XBAP.US,D,20210603,000000,26.17,26.19,26.0952,26.0952,6456,0
+XBAP.US,D,20210604,000000,26.26,26.26,26.14,26.1855,1890,0
+XBAP.US,D,20210607,000000,26.19,26.27,26.17,26.244,6736,0
+XBAP.US,D,20210608,000000,26.26,26.26,26.2,26.2354,489,0
+XBAP.US,D,20210609,000000,26.2,26.2001,26.13,26.1388,9899,0
+XBAP.US,D,20210610,000000,26.22,26.2552,26.12,26.2552,2972,0
+XBAP.US,D,20210611,000000,26.23,26.37,26.21,26.2984,5339,0
+XBAP.US,D,20210614,000000,26.22,26.37,26.2045,26.3202,4559,0
+XBAP.US,D,20210615,000000,26.32,26.38,26.32,26.3201,11414,0
+XBAP.US,D,20210616,000000,26.329,26.35,26.209,26.2804,5240,0
+XBAP.US,D,20210617,000000,26.265,26.275,26.265,26.275,660,0
+XBAP.US,D,20210618,000000,26.0821,26.12,26.0821,26.12,561,0
+XBAP.US,D,20210621,000000,26.28,26.33,26.17,26.255,2843,0
+XBAP.US,D,20210622,000000,26.3369,26.345,26.3369,26.345,3445,0
+XBAP.US,D,20210623,000000,26.44,26.45,26.35,26.35,3138,0
+XBAP.US,D,20210624,000000,26.31,26.5,26.31,26.4151,3003,0
+XBAP.US,D,20210625,000000,26.39,26.4806,26.35,26.4806,11787,0
+XBAP.US,D,20210628,000000,26.35,26.52,26.35,26.46,721,0
+XBAP.US,D,20210629,000000,26.485,26.485,26.485,26.485,50,0
+XBAP.US,D,20210630,000000,26.41,26.4602,26.41,26.4602,404141,0
+XBAP.US,D,20210701,000000,26.44,26.57,26.44,26.57,58938,0
+XBAP.US,D,20210702,000000,26.64,26.65,26.585,26.585,7600,0
+XBAP.US,D,20210706,000000,26.4339,26.5695,26.4339,26.5695,1487,0
+XBAP.US,D,20210707,000000,26.4771,26.5,26.4771,26.5,1777,0
+XBAP.US,D,20210708,000000,26.4409,26.4409,26.4409,26.4409,47,0
+XBAP.US,D,20210709,000000,26.64,26.64,26.55,26.55,750,0
+XBAP.US,D,20210712,000000,26.58,26.58,26.58,26.58,1,0
+XBAP.US,D,20210713,000000,26.45,26.69,26.45,26.57,7350,0
+XBAP.US,D,20210714,000000,26.56,26.56,26.51,26.53,5312,0
+XBAP.US,D,20210715,000000,26.49,26.5,26.45,26.47,5001,0
+XBAP.US,D,20210716,000000,26.51,26.6,26.4,26.4,6896,0
+XBAP.US,D,20210719,000000,26.18,26.23,26.12,26.2,8117,0
+XBAP.US,D,20210720,000000,26.31,26.41,26.31,26.39,6200,0
+XBAP.US,D,20210721,000000,26.45,26.48,26.43,26.48,6180,0
+XBAP.US,D,20210722,000000,26.49,26.52,26.48,26.52,4900,0
+XBAP.US,D,20210723,000000,26.55,26.71,26.54,26.6,5414,0
+XBAP.US,D,20210726,000000,26.59,26.71,26.54,26.57,3005,0
+XBAP.US,D,20210727,000000,26.53,26.55,26.464,26.55,1104,0
+XBAP.US,D,20210728,000000,26.55,26.57,26.53,26.56,850,0
+XBAP.US,D,20210729,000000,26.61,26.66,26.58,26.58,2678,0
+XBAP.US,D,20210730,000000,26.5506,26.5506,26.5506,26.5506,20,0
+XBAP.US,D,20210802,000000,26.6,26.6,26.56,26.5865,1348,0
+XBAP.US,D,20210803,000000,26.5949,26.6131,26.5949,26.6131,826,0
+XBAP.US,D,20210804,000000,26.6,26.6468,26.56,26.6468,1000,0
+XBAP.US,D,20210805,000000,26.64,26.6952,26.6113,26.6952,2014,0
+XBAP.US,D,20210806,000000,26.7825,26.7825,26.7825,26.7825,3,0
+XBAP.US,D,20210809,000000,26.77,26.77,26.77,26.77,5,0
+XBAP.US,D,20210810,000000,26.73,26.7689,26.73,26.7689,182,0
+XBAP.US,D,20210811,000000,26.7702,26.7702,26.7702,26.7702,74,0
+XBAP.US,D,20210812,000000,26.7752,26.7752,26.7752,26.7752,1,0
+XBAP.US,D,20210813,000000,26.7801,26.8058,26.7801,26.8058,262,0
+XBAP.US,D,20210816,000000,26.77,26.83,26.7,26.71,423693,0
+XBAP.US,D,20210817,000000,26.6767,26.6767,26.6767,26.6767,2,0
+XBAP.US,D,20210818,000000,26.77,26.77,26.55,26.6186,2664,0
+XBAP.US,D,20210819,000000,26.5998,26.5998,26.5998,26.5998,1,0
+XBAP.US,D,20210820,000000,26.68,26.7176,26.6,26.7176,2234,0
+XBAP.US,D,20210823,000000,26.7225,26.9179,26.71,26.8,1718,0
+XBAP.US,D,20210824,000000,26.83,26.83,26.68,26.68,3095,0
+XBAP.US,D,20210825,000000,26.84,26.84,26.79,26.79,628,0
+XBAP.US,D,20210826,000000,26.74,26.74,26.6749,26.6749,109,0
+XBAP.US,D,20210827,000000,26.7501,26.77,26.75,26.77,534,0
+XBAP.US,D,20210830,000000,26.8,26.8407,26.8,26.8407,400,0
+XBAP.US,D,20210831,000000,26.825,26.825,26.825,26.825,39,0
+XBAP.US,D,20210901,000000,26.79,26.845,26.79,26.845,611,0
+XBAP.US,D,20210902,000000,26.92,26.92,26.8581,26.8581,645,0
+XBAP.US,D,20210903,000000,26.8,26.8682,26.8,26.8682,5274,0
+XBAP.US,D,20210907,000000,26.85,26.8736,26.7514,26.82,1480,0
+XBAP.US,D,20210908,000000,26.71,26.81,26.71,26.81,1176,0
+XBAP.US,D,20210909,000000,26.7797,26.7797,26.7797,26.7797,89,0
+XBAP.US,D,20210910,000000,26.77,26.77,26.77,26.77,204,0
+XBAP.US,D,20210913,000000,26.7066,26.7066,26.7066,26.7066,2,0
+XBAP.US,D,20210914,000000,26.69,26.69,26.66,26.68,1106,0
+XBAP.US,D,20210915,000000,26.75,26.84,26.75,26.84,1460,0
+XBAP.US,D,20210916,000000,26.82,26.8226,26.74,26.8226,2152,0
+XBAP.US,D,20210917,000000,26.7601,26.7601,26.6667,26.6667,690,0
+XBAP.US,D,20210920,000000,26.6,26.6,26.34,26.4874,3380,0
+XBAP.US,D,20210921,000000,26.5572,26.6,26.46,26.53,3534,0
+XBAP.US,D,20210922,000000,26.6475,26.6475,26.6475,26.6475,2,0
+XBAP.US,D,20210923,000000,26.82,26.82,26.82,26.82,1,0
+XBAP.US,D,20210924,000000,26.7601,26.83,26.76,26.7801,2015,0
+XBAP.US,D,20210927,000000,26.76,26.7701,26.7409,26.7701,556,0
+XBAP.US,D,20210928,000000,26.62,26.62,26.6073,26.6073,779,0
+XBAP.US,D,20210929,000000,26.55,26.5881,26.55,26.5708,422,0
+XBAP.US,D,20210930,000000,26.49,26.62,26.4894,26.4894,4004,0
+XBAP.US,D,20211001,000000,26.495,26.6132,26.49,26.6132,881,0
+XBAP.US,D,20211004,000000,26.37,26.4789,26.37,26.4789,4645,0
+XBAP.US,D,20211005,000000,26.6179,26.6179,26.6179,26.6179,362,0
+XBAP.US,D,20211006,000000,26.6457,26.6457,26.6457,26.6457,38,0
+XBAP.US,D,20211007,000000,26.746,26.8009,26.73,26.7303,1252,0
+XBAP.US,D,20211008,000000,26.765,26.83,26.7,26.7367,2909,0
+XBAP.US,D,20211011,000000,26.6902,26.6902,26.6902,26.6902,1,0
+XBAP.US,D,20211012,000000,26.67,26.7349,26.64,26.64,2161,0
+XBAP.US,D,20211013,000000,26.7136,26.7363,26.7136,26.7363,485,0
+XBAP.US,D,20211014,000000,26.83,26.901,26.82,26.85,1530,0
+XBAP.US,D,20211015,000000,26.9436,26.9436,26.9309,26.9309,175,0
+XBAP.US,D,20211018,000000,26.981,26.981,26.9599,26.9599,454,0
+XBAP.US,D,20211019,000000,27.0093,27.0093,27.0093,27.0093,1,0
+XBAP.US,D,20211020,000000,27.0511,27.0511,27.0511,27.0511,149,0
+XBAP.US,D,20211021,000000,27.0679,27.0679,27.0679,27.0679,2,0
+XBAP.US,D,20211022,000000,27.08,27.08,27.0594,27.0594,2113,0
+XBAP.US,D,20211025,000000,27.04,27.0897,27.04,27.0897,1901,0
+XBAP.US,D,20211026,000000,27.13,27.15,27.08,27.1047,1243,0
+XBAP.US,D,20211027,000000,27.055,27.055,27.055,27.055,197,0
+XBAP.US,D,20211028,000000,27.035,27.105,27.03,27.105,500,0
+XBAP.US,D,20211029,000000,27.1308,27.1308,27.1308,27.1308,2,0
+XBAP.US,D,20211101,000000,27.13,27.13,27.13,27.13,200,0
+XBAP.US,D,20211102,000000,27.125,27.21,27.125,27.1866,3939,0
+XBAP.US,D,20211103,000000,27.19,27.2,27.17,27.2,5915,0
+XBAP.US,D,20211104,000000,27.28,27.28,27.22,27.265,1050,0
+XBAP.US,D,20211105,000000,27.29,27.29,27.26,27.2636,6199,0
+XBAP.US,D,20211108,000000,27.265,27.265,27.24,27.24,2091,0
+XBAP.US,D,20211109,000000,27.24,27.24,27.2156,27.2156,690,0
+XBAP.US,D,20211110,000000,27.2,27.2,27.185,27.185,258,0
+XBAP.US,D,20211111,000000,27.16,27.2098,27.16,27.2098,277,0
+XBAP.US,D,20211112,000000,27.2438,27.2438,27.2438,27.2438,12,0
+XBAP.US,D,20211115,000000,27.244,27.244,27.244,27.244,12,0
+XBAP.US,D,20211116,000000,27.2726,27.2726,27.2726,27.2726,12,0
+XBAP.US,D,20211117,000000,27.2583,27.2583,27.2583,27.2583,4,0
+XBAP.US,D,20211118,000000,27.22,27.2478,27.22,27.2478,8073,0
+XBAP.US,D,20211119,000000,27.2345,27.2345,27.2345,27.2345,12,0
+XBAP.US,D,20211122,000000,27.29,27.29,27.2134,27.2134,25527,0
+XBAP.US,D,20211123,000000,27.185,27.1954,27.185,27.1954,365,0
+XBAP.US,D,20211124,000000,27.225,27.225,27.225,27.225,55,0
+XBAP.US,D,20211126,000000,27.0899,27.0899,26.9732,26.9732,3504,0
+XBAP.US,D,20211129,000000,27.15,27.1838,27.15,27.1838,141,0
+XBAP.US,D,20211130,000000,27.115,27.115,26.969,26.969,9500,0
+XBAP.US,D,20211201,000000,26.9966,26.9966,26.8691,26.8691,138,0
+XBAP.US,D,20211202,000000,26.91,26.9702,26.91,26.9702,8202,0
+XBAP.US,D,20211203,000000,27.05,27.05,26.8539,26.8539,25192,0
+XBAP.US,D,20211206,000000,27.0069,27.0069,27.0069,27.0069,19,0
+XBAP.US,D,20211207,000000,27.11,27.24,27.11,27.1868,1880,0
+XBAP.US,D,20211208,000000,27.2799,27.2799,27.2799,27.2799,8,0
+XBAP.US,D,20211209,000000,27.28,27.3,27.2155,27.2155,4432,0
+XBAP.US,D,20211210,000000,27.21,27.31,27.21,27.2995,615,0
+XBAP.US,D,20211213,000000,27.34,27.34,27.244,27.244,183,0
+XBAP.US,D,20211214,000000,27.1859,27.1859,27.1859,27.1859,8,0
+XBAP.US,D,20211215,000000,27.3045,27.3045,27.3045,27.3045,63,0
+XBAP.US,D,20211216,000000,27.25,27.25,27.19,27.2466,341,0
+XBAP.US,D,20211217,000000,27.0801,27.1833,27.0801,27.1833,1000,0
+XBAP.US,D,20211220,000000,27.0196,27.15,27.0196,27.1219,744,0
+XBAP.US,D,20211221,000000,27.1715,27.28,27.1715,27.2411,2414,0
+XBAP.US,D,20211222,000000,27.221,27.3222,27.22,27.3222,408,0
+XBAP.US,D,20211223,000000,27.3048,27.3048,27.3048,27.3048,126,0
+XBAP.US,D,20211227,000000,27.34,27.45,27.32,27.42,4469,0
+XBAP.US,D,20211228,000000,27.34,27.3801,27.34,27.3801,823,0
+XBAP.US,D,20211229,000000,27.4099,27.5,27.38,27.5,3177,0
+XBAP.US,D,20211230,000000,27.5299,27.5299,27.4535,27.4535,1909,0
+XBAP.US,D,20211231,000000,27.43,27.4602,27.43,27.4498,5216,0
+XBAP.US,D,20220103,000000,27.51,27.51,27.5,27.5,853,0
+XBAP.US,D,20220104,000000,27.4601,27.55,27.408,27.485,2507,0
+XBAP.US,D,20220105,000000,27.41,27.515,27.41,27.45,4513,0
+XBAP.US,D,20220106,000000,27.4281,27.4281,27.4281,27.4281,40,0
+XBAP.US,D,20220107,000000,27.44,27.45,27.4388,27.4388,778,0
+XBAP.US,D,20220110,000000,27.41,27.47,27.2412,27.47,2513,0
+XBAP.US,D,20220111,000000,27.3701,27.52,27.3701,27.52,6726,0
+XBAP.US,D,20220112,000000,27.4741,27.4741,27.4741,27.4741,19,0
+XBAP.US,D,20220113,000000,27.45,27.54,27.37,27.46,5873,0
+XBAP.US,D,20220114,000000,27.34,27.47,27.34,27.47,430,0
+XBAP.US,D,20220118,000000,27.3053,27.3053,27.3053,27.3053,67,0
+XBAP.US,D,20220119,000000,27.325,27.33,27.28,27.32,1277,0
+XBAP.US,D,20220120,000000,27.34,27.34,27.22,27.22,400,0
+XBAP.US,D,20220121,000000,27.09,27.15,27.0033,27.0033,2923,0
+XBAP.US,D,20220124,000000,26.82,27.1,26.74,27.1,224445,0
+XBAP.US,D,20220125,000000,26.87,27.11,26.8301,27,3873,0
+XBAP.US,D,20220126,000000,27.11,27.11,26.98,26.99,78486,0
+XBAP.US,D,20220127,000000,26.8905,26.8905,26.8905,26.8905,20,0
+XBAP.US,D,20220128,000000,26.93,27.19,26.93,27.19,270,0
+XBAP.US,D,20220131,000000,27.288,27.288,27.288,27.288,53,0
+XBAP.US,D,20220201,000000,27.333,27.42,27.333,27.3744,2208,0
+XBAP.US,D,20220202,000000,27.35,27.5,27.31,27.5,1100,0
+XBAP.US,D,20220203,000000,27.38,27.38,27.31,27.31,4598,0
+XBAP.US,D,20220204,000000,27.22,27.37,27.22,27.3084,5648,0
+XBAP.US,D,20220207,000000,27.3399,27.38,27.2601,27.2965,8121,0
+XBAP.US,D,20220208,000000,27.3,27.45,27.26,27.45,15774,0
+XBAP.US,D,20220209,000000,27.4,27.53,27.391,27.48,7977,0
+XBAP.US,D,20220210,000000,27.4811,27.4811,27.31,27.34,4369,0
+XBAP.US,D,20220211,000000,27.27,27.35,27.07,27.24,5045,0
+XBAP.US,D,20220214,000000,27.115,27.21,27.06,27.15,7632,0
+XBAP.US,D,20220215,000000,27.22,27.29,27.22,27.28,4355,0
+XBAP.US,D,20220216,000000,27.2933,27.42,27.21,27.41,12770,0
+XBAP.US,D,20220217,000000,27.245,27.245,27.1,27.21,1929,0
+XBAP.US,D,20220218,000000,27.1,27.14,27.1,27.14,20223,0
+XBAP.US,D,20220222,000000,27,27.14,27,27.08,2507,0
+XBAP.US,D,20220223,000000,26.9,26.99,26.8596,26.8596,1789,0
+XBAP.US,D,20220224,000000,26.6702,27.0151,26.6702,27.0151,21310,0
+XBAP.US,D,20220225,000000,27.14,27.29,27.14,27.29,86251,0
+XBAP.US,D,20220228,000000,27.18,27.1832,27.18,27.1832,166,0
+XBAP.US,D,20220301,000000,27.2,27.2001,26.9907,26.9907,972,0
+XBAP.US,D,20220302,000000,27.2469,27.2469,27.22,27.24,2256,0
+XBAP.US,D,20220303,000000,27.27,27.27,27.19,27.19,8981,0
+XBAP.US,D,20220304,000000,27.09,27.1464,27,27.1411,23240,0
+XBAP.US,D,20220307,000000,26.922,27.04,26.8329,26.8329,2089,0
+XBAP.US,D,20220308,000000,26.69,27.05,26.69,26.82,36238,0
+XBAP.US,D,20220309,000000,26.981,27.16,26.981,27.13,1870,0
+XBAP.US,D,20220310,000000,27.02,27.09,26.85,27.0776,25118,0
+XBAP.US,D,20220311,000000,27.09,27.1028,26.85,26.85,5498,0
+XBAP.US,D,20220314,000000,26.88,27.08,26.74,26.85,382204,0
+XBAP.US,D,20220315,000000,26.9,27.1133,26.9,27.1133,2637,0
+XBAP.US,D,20220316,000000,27.3867,27.3867,27.3516,27.3516,394,0
+XBAP.US,D,20220317,000000,27.4,27.4889,27.4,27.4889,300,0
+XBAP.US,D,20220318,000000,27.535,27.535,27.535,27.535,10,0
+XBAP.US,D,20220321,000000,27.55,27.6423,27.54,27.5957,2038,0
+XBAP.US,D,20220322,000000,27.6892,27.69,27.65,27.655,2347,0
+XBAP.US,D,20220323,000000,27.645,27.645,27.645,27.645,14,0
+XBAP.US,D,20220324,000000,27.66,27.66,27.66,27.66,75,0
+XBAP.US,D,20220325,000000,27.631,27.6652,27.63,27.6652,999,0
+XBAP.US,D,20220328,000000,27.6989,27.6989,27.6883,27.6947,1338,0
+XBAP.US,D,20220329,000000,27.7,27.72,27.63,27.685,12627,0
+XBAP.US,D,20220330,000000,27.65,27.72,27.65,27.705,73514,0
+XBAP.US,D,20220331,000000,27.72,27.76,27.68,27.715,163410,0
+XBAP.US,D,20220401,000000,27.74,27.74,27.5881,27.73,76475,0
+XBAP.US,D,20220404,000000,27.7399,27.85,27.73,27.7739,24088,0
+XBAP.US,D,20220405,000000,27.8,27.81,27.5529,27.6148,14895,0
+XBAP.US,D,20220406,000000,27.455,27.49,27.3312,27.4722,1503,0
+XBAP.US,D,20220407,000000,27.48,27.57,27.47,27.5365,2437,0
+XBAP.US,D,20220408,000000,27.6,27.6,27.4905,27.4905,4958,0
+XBAP.US,D,20220411,000000,27.3625,27.37,27.2189,27.2189,766,0
+XBAP.US,D,20220412,000000,27.4,27.46,27.175,27.2097,12996,0
+XBAP.US,D,20220413,000000,27.345,27.4799,27.33,27.4352,1747,0
+XBAP.US,D,20220414,000000,27.4,27.4,27.2331,27.2331,20714,0
+XBAP.US,D,20220418,000000,27.16,27.27,27.14,27.1655,8983,0
+XBAP.US,D,20220419,000000,27.28,27.55,27.28,27.4659,3074,0
+XBAP.US,D,20220420,000000,27.47,27.54,27.46,27.4602,9670,0
+XBAP.US,D,20220421,000000,27.6599,27.68,27.2084,27.2084,16529,0
+XBAP.US,D,20220422,000000,27.09,27.12,26.7016,26.7016,13033,0
+XBAP.US,D,20220425,000000,26.54,26.85,26.43,26.85,5016,0
+XBAP.US,D,20220426,000000,26.64,26.64,26.33,26.33,5611,0
+XBAP.US,D,20220427,000000,26.46,26.4901,26.27,26.27,2622,0
+XBAP.US,D,20220428,000000,26.45,26.7748,26.32,26.748,8639,0
+XBAP.US,D,20220429,000000,26.61,26.61,26.1,26.1,9051,0
+XBAP.US,D,20220502,000000,26.15,26.1789,25.86,26.1789,8034,0
+XBAP.US,D,20220503,000000,26.24,26.385,26.21,26.3108,1663,0
+XBAP.US,D,20220504,000000,26.29,26.8773,26.2,26.8773,1559,0
+XBAP.US,D,20220505,000000,26.62,26.62,26.11,26.1463,1408,0
+XBAP.US,D,20220506,000000,25.97,26.0828,25.97,26.0828,479,0
+XBAP.US,D,20220509,000000,25.57,25.67,25.42,25.42,3267,0
+XBAP.US,D,20220510,000000,25.66,25.68,25.42,25.4964,1924,0
+XBAP.US,D,20220511,000000,25.63,25.6842,25.2103,25.2103,693,0
+XBAP.US,D,20220512,000000,25.16,25.16,24.92,25.1366,2898,0
+XBAP.US,D,20220513,000000,25.63,25.65,25.54,25.6332,5422,0
+XBAP.US,D,20220516,000000,25.61,25.6688,25.5981,25.5981,1500,0
+XBAP.US,D,20220517,000000,25.8,25.9462,25.8,25.9462,420,0
+XBAP.US,D,20220518,000000,25.57,25.57,25.15,25.1746,1249,0
+XBAP.US,D,20220519,000000,25.1,25.25,25.1,25.1061,6025,0
+XBAP.US,D,20220520,000000,24.7103,25.0772,24.7103,25.0772,162,0
+XBAP.US,D,20220523,000000,25.25,25.44,25.22,25.4089,573,0
+XBAP.US,D,20220524,000000,25.295,25.295,25.2301,25.2792,746,0
+XBAP.US,D,20220525,000000,25.26,25.4964,25.26,25.4964,1360,0
+XBAP.US,D,20220526,000000,25.864,25.9,25.8603,25.8913,4634,0
+XBAP.US,D,20220527,000000,26.23,26.31,26.1861,26.31,46048,0
+XBAP.US,D,20220531,000000,26.16,26.31,26.16,26.2,1230,0
+XBAP.US,D,20220601,000000,26.305,26.305,25.99,26.0706,2634,0
+XBAP.US,D,20220602,000000,26.26,26.3907,26.22,26.3907,1190,0
+XBAP.US,D,20220603,000000,26.1048,26.1048,26.1048,26.1048,54,0
+XBAP.US,D,20220606,000000,26.1686,26.1686,26.1686,26.1686,24,0
+XBAP.US,D,20220607,000000,26.27,26.3496,26.27,26.3496,991,0
+XBAP.US,D,20220608,000000,26.22,26.23,26.1339,26.1339,392,0
+XBAP.US,D,20220609,000000,25.7002,26.1,25.7002,25.7002,145,0
+XBAP.US,D,20220610,000000,25.23,25.23,25.1565,25.1565,2397,0
+XBAP.US,D,20220613,000000,24.46,24.62,24.3986,24.41,12384,0
+XBAP.US,D,20220614,000000,24.3889,24.3889,24.09,24.2962,7917,0
+XBAP.US,D,20220615,000000,24.57,24.5861,24.35,24.5861,6331,0
+XBAP.US,D,20220616,000000,23.9199,23.98,23.9,23.9,4996,0
+XBAP.US,D,20220617,000000,24.1,24.1,24.0557,24.0557,14975,0
+XBAP.US,D,20220621,000000,24.46,24.52,24.43,24.4648,500,0
+XBAP.US,D,20220622,000000,24.5034,24.5034,24.5034,24.5034,107,0
+XBAP.US,D,20220623,000000,24.51,24.6204,24.4283,24.6204,891,0
+XBAP.US,D,20220624,000000,25.04,25.1601,24.98,25.1601,58324,0
+XBAP.US,D,20220627,000000,25.1577,25.1577,25.09,25.1152,8136,0
+XBAP.US,D,20220628,000000,25.06,25.105,24.78,24.78,943,0
+XBAP.US,D,20220629,000000,24.82,24.82,24.73,24.7548,694,0
+XBAP.US,D,20220630,000000,24.55,24.77,24.53,24.5478,3447,0
+XBAP.US,D,20220701,000000,24.65,24.7916,24.65,24.7916,100,0
+XBAP.US,D,20220705,000000,24.46,24.8224,24.4109,24.8224,2317,0
+XBAP.US,D,20220706,000000,24.81,24.8916,24.81,24.8916,209,0
+XBAP.US,D,20220707,000000,25.1902,25.1902,25.1902,25.1902,21,0
+XBAP.US,D,20220708,000000,25.21,25.21,25.193,25.193,240,0
+XBAP.US,D,20220711,000000,24.933,24.933,24.933,24.933,1,0
+XBAP.US,D,20220712,000000,24.74,24.7857,24.74,24.7857,100,0
+XBAP.US,D,20220713,000000,24.73,24.76,24.7181,24.7181,200,0
+XBAP.US,D,20220714,000000,24.4,24.656,24.4,24.656,425,0
+XBAP.US,D,20220715,000000,24.92,24.9897,24.92,24.9897,238,0
+XBAP.US,D,20220718,000000,25.15,25.15,24.8348,24.8348,605,0
+XBAP.US,D,20220719,000000,25.35,25.35,25.35,25.35,296,0
+XBAP.US,D,20220720,000000,25.445,25.445,25.445,25.445,75,0
+XBAP.US,D,20220721,000000,25.4,25.6583,25.4,25.6583,14166,0
+XBAP.US,D,20220722,000000,25.7199,25.7199,25.4615,25.4615,379,0
+XBAP.US,D,20220725,000000,25.5,25.58,25.4963,25.4963,3551,0
+XBAP.US,D,20220726,000000,25.3079,25.3079,25.24,25.3079,153,0
+XBAP.US,D,20220727,000000,25.75,25.7989,25.75,25.7989,100,0
+XBAP.US,D,20220728,000000,25.915,26.0175,25.8701,26.0175,514,0
+XBAP.US,D,20220729,000000,26.1,26.2947,26.1,26.2947,213,0
+XBAP.US,D,20220801,000000,26.2968,26.2968,26.2343,26.2343,218,0
+XBAP.US,D,20220802,000000,26.1148,26.1148,26.1148,26.1148,1,0
+XBAP.US,D,20220803,000000,26.13,26.4216,26.13,26.36,8891,0
+XBAP.US,D,20220804,000000,26.36,26.41,26.36,26.3765,690,0
+XBAP.US,D,20220805,000000,26.18,26.3566,26.18,26.3566,3425,0
+XBAP.US,D,20220808,000000,26.3395,26.3395,26.3395,26.3395,26,0
+XBAP.US,D,20220809,000000,26.248,26.248,26.248,26.248,27,0
+XBAP.US,D,20220810,000000,26.53,26.6629,26.53,26.6629,333,0
+XBAP.US,D,20220811,000000,26.81,26.8355,26.6662,26.6662,416,0
+XBAP.US,D,20220812,000000,26.76,26.9779,26.76,26.9779,2449,0
+XBAP.US,D,20220815,000000,27.03,27.0736,27.03,27.0736,1160,0
+XBAP.US,D,20220816,000000,27.08,27.12,27.08,27.12,353,0
+XBAP.US,D,20220817,000000,27.08,27.08,26.9893,26.9893,83421,0
+XBAP.US,D,20220818,000000,27.04,27.11,27.02,27.0634,7968,0
+XBAP.US,D,20220819,000000,26.7732,26.814,26.7732,26.814,200,0
+XBAP.US,D,20220822,000000,26.3745,26.3745,26.3745,26.3745,64,0
+XBAP.US,D,20220823,000000,26.36,26.3999,26.3393,26.3393,3207,0
+XBAP.US,D,20220824,000000,26.411,26.411,26.38,26.4093,854,0
+XBAP.US,D,20220825,000000,26.531,26.665,26.531,26.665,312,0
+XBAP.US,D,20220826,000000,26.155,26.155,26.0134,26.0134,475,0
+XBAP.US,D,20220829,000000,25.8893,25.8893,25.8893,25.8893,75,0
+XBAP.US,D,20220830,000000,25.5195,25.6413,25.5195,25.6413,855,0
+XBAP.US,D,20220831,000000,25.5458,25.5458,25.5458,25.5458,8,0
+XBAP.US,D,20220901,000000,25.285,25.5611,25.285,25.5611,1415,0
+XBAP.US,D,20220902,000000,25.359,25.359,25.359,25.359,11,0
+XBAP.US,D,20220906,000000,25.43,25.46,25.21,25.2812,32240,0
+XBAP.US,D,20220907,000000,25.3248,25.68,25.3248,25.68,2490,0
+XBAP.US,D,20220908,000000,25.46,25.7666,25.46,25.7666,457,0
+XBAP.US,D,20220909,000000,26.0818,26.0818,26.0818,26.0818,11,0
+XBAP.US,D,20220912,000000,26.2688,26.2688,26.2688,26.2688,11,0
+XBAP.US,D,20220913,000000,25.7232,25.7232,25.44,25.44,1417,0
+XBAP.US,D,20220914,000000,25.4709,25.4709,25.4709,25.4709,11,0
+XBAP.US,D,20220915,000000,25.2885,25.2885,25.2885,25.2885,11,0
+XBAP.US,D,20220916,000000,25.1495,25.1495,25.1495,25.1495,122,0
+XBAP.US,D,20220919,000000,25.127,25.2751,25.127,25.2751,1876,0
+XBAP.US,D,20220920,000000,25.03,25.0765,25.03,25.0765,231,0
+XBAP.US,D,20220921,000000,25.25,25.25,24.87,24.87,3164,0
+XBAP.US,D,20220922,000000,24.6235,24.7006,24.6235,24.6377,478,0
+XBAP.US,D,20220923,000000,24.241,24.3,24.0801,24.3,23362,0
+XBAP.US,D,20220926,000000,24.11,24.1119,24.11,24.1119,468,0
+XBAP.US,D,20220927,000000,23.9781,24.0493,23.9781,24.0493,584,0
+XBAP.US,D,20220928,000000,24.448,24.448,24.448,24.448,8,0
+XBAP.US,D,20220929,000000,23.95,24.0354,23.9,24.0354,25014,0
+XBAP.US,D,20220930,000000,24.1399,24.14,23.7844,23.7844,2045,0
+XBAP.US,D,20221003,000000,24.11,24.34,24.06,24.2356,25904,0
+XBAP.US,D,20221004,000000,24.6604,24.777,24.6604,24.777,338,0
+XBAP.US,D,20221005,000000,24.791,24.791,24.7495,24.7495,700,0
+XBAP.US,D,20221006,000000,24.7,24.7,24.5707,24.5707,11507,0
+XBAP.US,D,20221007,000000,24.0457,24.0457,24.0457,24.0457,11,0
+XBAP.US,D,20221010,000000,23.9196,23.9196,23.9196,23.9196,11,0
+XBAP.US,D,20221011,000000,23.7731,23.7731,23.7731,23.7731,595,0
+XBAP.US,D,20221012,000000,23.78,23.81,23.7275,23.7275,1618,0
+XBAP.US,D,20221013,000000,24.065,24.1957,24.065,24.1957,331,0
+XBAP.US,D,20221014,000000,23.75,23.75,23.75,23.75,50,0
+XBAP.US,D,20221017,000000,24.2353,24.2353,24.2353,24.2353,149,0
+XBAP.US,D,20221018,000000,24.4266,24.4266,24.4266,24.4266,3,0
+XBAP.US,D,20221019,000000,24.4096,24.4096,24.18,24.3134,2196,0
+XBAP.US,D,20221020,000000,24.22,24.23,24.12,24.1938,156641,0
+XBAP.US,D,20221021,000000,24.6597,24.6597,24.6109,24.6109,100,0
+XBAP.US,D,20221024,000000,24.61,24.822,24.61,24.822,322,0
+XBAP.US,D,20221025,000000,25.1374,25.1374,25.1374,25.1374,8,0
+XBAP.US,D,20221026,000000,25.2499,25.2499,25.0245,25.0245,500,0
+XBAP.US,D,20221027,000000,25.01,25.01,24.9043,24.9043,500,0
+XBAP.US,D,20221028,000000,25.24,25.3754,25.24,25.3754,1338,0
+XBAP.US,D,20221031,000000,25.2964,25.2964,25.2419,25.2419,398,0
+XBAP.US,D,20221101,000000,25.23,25.26,25.1916,25.1916,1022,0
+XBAP.US,D,20221102,000000,25.04,25.04,24.7479,24.7479,807,0
+XBAP.US,D,20221103,000000,24.526,24.526,24.526,24.526,8,0
+XBAP.US,D,20221104,000000,24.65,24.7552,24.65,24.7552,3646,0
+XBAP.US,D,20221107,000000,24.93,24.9644,24.93,24.9644,900,0
+XBAP.US,D,20221108,000000,25.0753,25.0753,25.0753,25.0753,41,0
+XBAP.US,D,20221109,000000,24.95,24.95,24.6694,24.6694,100,0
+XBAP.US,D,20221110,000000,25.58,25.682,25.58,25.682,5356,0
+XBAP.US,D,20221111,000000,25.8,25.8511,25.8,25.8511,915,0
+XBAP.US,D,20221114,000000,25.7022,25.7022,25.7022,25.7022,34,0
+XBAP.US,D,20221115,000000,25.745,25.8456,25.745,25.8456,121,0
+XBAP.US,D,20221116,000000,25.671,25.718,25.671,25.718,200,0
+XBAP.US,D,20221117,000000,25.6,25.6337,25.6,25.6337,241,0
+XBAP.US,D,20221118,000000,25.81,25.81,25.724,25.724,825,0
+XBAP.US,D,20221121,000000,25.64,25.7058,25.64,25.7058,489,0
+XBAP.US,D,20221122,000000,25.78,25.9464,25.78,25.9464,9565,0
+XBAP.US,D,20221123,000000,26.0999,26.0999,26.0393,26.0393,1091,0
+XBAP.US,D,20221125,000000,26.0403,26.0403,26.0403,26.0403,8,0
+XBAP.US,D,20221128,000000,25.86,25.89,25.7583,25.7583,420,0
+XBAP.US,D,20221129,000000,25.7405,25.7405,25.7405,25.7405,88,0
+XBAP.US,D,20221130,000000,25.68,26.2599,25.64,26.2599,123715,0
+XBAP.US,D,20221201,000000,26.293,26.293,26.293,26.293,8,0
+XBAP.US,D,20221202,000000,26.2,26.32,26.19,26.2685,1359,0
+XBAP.US,D,20221205,000000,25.9491,25.9491,25.9491,25.9491,8,0
+XBAP.US,D,20221206,000000,25.62,25.6866,25.61,25.6866,3118,0
+XBAP.US,D,20221207,000000,25.682,25.682,25.6,25.6546,576,0
+XBAP.US,D,20221208,000000,25.7571,25.7571,25.7571,25.7571,8,0
+XBAP.US,D,20221209,000000,25.845,25.845,25.6829,25.6829,2871,0
+XBAP.US,D,20221212,000000,25.71,25.9128,25.71,25.9128,200,0
+XBAP.US,D,20221213,000000,26,26.0872,26,26.0872,579,0
+XBAP.US,D,20221214,000000,26.16,26.185,26.0076,26.0076,10732,0
+XBAP.US,D,20221215,000000,25.48,25.5279,25.44,25.5279,2389,0
+XBAP.US,D,20221216,000000,25.45,25.45,25.3796,25.3796,643,0
+XBAP.US,D,20221219,000000,25.27,25.3015,25.14,25.2085,4388,0
+XBAP.US,D,20221220,000000,25.246,25.246,25.246,25.246,33,0
+XBAP.US,D,20221221,000000,25.4801,25.5045,25.4801,25.5045,440,0
+XBAP.US,D,20221222,000000,25.2313,25.2313,25.2313,25.2313,207,0
+XBAP.US,D,20221223,000000,25.3,25.3657,25.29,25.3657,258,0
+XBAP.US,D,20221227,000000,25.3647,25.3647,25.25,25.3057,3563,0
+XBAP.US,D,20221228,000000,25.3,25.3,25.09,25.123,954,0
+XBAP.US,D,20221229,000000,25.25,25.4227,25.25,25.4227,1013,0
+XBAP.US,D,20221230,000000,25.29,25.3656,25.21,25.3656,13822,0
+XBAP.US,D,20230103,000000,25.55,25.55,25.2902,25.3123,248,0
+XBAP.US,D,20230104,000000,25.31,25.53,25.31,25.463,13923,0
+XBAP.US,D,20230105,000000,25.31,25.31,25.2498,25.2498,600,0
+XBAP.US,D,20230106,000000,25.43,25.683,25.43,25.683,299,0
+XBAP.US,D,20230109,000000,25.76,25.8714,25.6834,25.6834,2245,0
+XBAP.US,D,20230110,000000,25.82,25.82,25.82,25.82,34,0
+XBAP.US,D,20230111,000000,26.0092,26.0092,26.0092,26.0092,10,0
+XBAP.US,D,20230112,000000,26.06,26.1219,26.06,26.1219,100,0
+XBAP.US,D,20230113,000000,26.2244,26.2244,26.2244,26.2244,8,0
+XBAP.US,D,20230117,000000,26.21,26.31,26.2058,26.2058,7224,0
+XBAP.US,D,20230118,000000,26.02,26.025,25.9477,25.9477,1107,0
+XBAP.US,D,20230119,000000,25.78,25.8265,25.78,25.8265,811,0
+XBAP.US,D,20230120,000000,26.1361,26.1361,26.1361,26.1361,60,0
+XBAP.US,D,20230123,000000,26.38,26.38,26.3266,26.3266,3886,0
+XBAP.US,D,20230124,000000,26.325,26.3586,26.3,26.3586,605,0
+XBAP.US,D,20230125,000000,26.3298,26.3298,26.3298,26.3298,1,0
+XBAP.US,D,20230126,000000,26.5036,26.55,26.5036,26.5367,7323,0
+XBAP.US,D,20230127,000000,26.6059,26.6059,26.6059,26.6059,1,0
+XBAP.US,D,20230130,000000,26.43,26.43,26.4152,26.4152,125,0
+XBAP.US,D,20230131,000000,26.5871,26.5871,26.5871,26.5871,1,0
+XBAP.US,D,20230201,000000,26.5107,26.7922,26.5107,26.7922,7189,0
+XBAP.US,D,20230202,000000,26.86,26.9278,26.85,26.9278,3365,0
+XBAP.US,D,20230203,000000,26.86,26.86,26.78,26.828,1675,0
+XBAP.US,D,20230206,000000,26.78,26.8,26.7413,26.7413,1048,0
+XBAP.US,D,20230207,000000,26.915,26.915,26.915,26.915,466,0
+XBAP.US,D,20230208,000000,26.82,26.82,26.7451,26.7451,115,0
+XBAP.US,D,20230209,000000,26.8,26.8,26.6039,26.625,1548,0
+XBAP.US,D,20230210,000000,26.6341,26.6496,26.615,26.6496,917,0
+XBAP.US,D,20230213,000000,26.8084,26.8084,26.8084,26.8084,60,0
+XBAP.US,D,20230214,000000,26.86,26.8662,26.86,26.8662,421,0
+XBAP.US,D,20230215,000000,26.87,26.8888,26.8112,26.8888,904,0
+XBAP.US,D,20230216,000000,26.87,26.94,26.77,26.77,3549,0
+XBAP.US,D,20230217,000000,26.7036,26.7039,26.7036,26.7039,118,0
+XBAP.US,D,20230221,000000,26.4367,26.4367,26.4367,26.4367,20,0
+XBAP.US,D,20230222,000000,26.36,26.3993,26.36,26.3993,399,0
+XBAP.US,D,20230223,000000,26.52,26.523,26.52,26.523,530,0
+XBAP.US,D,20230224,000000,26.35,26.4,26.3008,26.3234,755,0
+XBAP.US,D,20230227,000000,26.49,26.51,26.4086,26.4086,1474,0
+XBAP.US,D,20230228,000000,26.421,26.505,26.4036,26.4036,4480,0
+XBAP.US,D,20230301,000000,26.39,26.39,26.26,26.2946,2280,0
+XBAP.US,D,20230302,000000,26.25,26.5,26.25,26.4384,504,0
+XBAP.US,D,20230303,000000,26.7,26.7331,26.7,26.7331,100,0
+XBAP.US,D,20230306,000000,26.86,26.86,26.7652,26.7652,1656,0
+XBAP.US,D,20230307,000000,26.56,26.56,26.5075,26.5075,1683,0
+XBAP.US,D,20230308,000000,26.57,26.57,26.51,26.5402,1420,0
+XBAP.US,D,20230309,000000,26.37,26.37,26.16,26.16,1392,0
+XBAP.US,D,20230310,000000,25.82,25.94,25.82,25.8362,1401,0
+XBAP.US,D,20230313,000000,25.64,26.06,25.64,25.8331,3015,0
+XBAP.US,D,20230314,000000,26.1674,26.1674,26.1674,26.1674,66,0
+XBAP.US,D,20230315,000000,26.08,26.08,25.9921,25.9921,554,0
+XBAP.US,D,20230316,000000,26.4409,26.4409,26.4409,26.4409,3,0
+XBAP.US,D,20230317,000000,26.2184,26.2697,26.2,26.2,578,0
+XBAP.US,D,20230320,000000,26.39,26.423,26.35,26.423,2497,0
+XBAP.US,D,20230321,000000,26.63,26.7,26.63,26.6998,4901,0
+XBAP.US,D,20230322,000000,26.75,26.78,26.4068,26.4068,1003,0
+XBAP.US,D,20230323,000000,26.57,26.66,26.33,26.46,15005,0
+XBAP.US,D,20230324,000000,26.37,26.5428,26.37,26.5428,1037,0
+XBAP.US,D,20230327,000000,26.66,26.7,26.6,26.6233,6755,0
+XBAP.US,D,20230328,000000,26.57,26.58,26.51,26.5639,11386,0
+XBAP.US,D,20230329,000000,26.8,26.94,26.8,26.9102,20688,0
+XBAP.US,D,20230330,000000,27.095,27.1,27.0385,27.1,34864,0
+XBAP.US,D,20230331,000000,27.21,27.496,27.14,27.48,731505,0
+XBAP.US,D,20230403,000000,27.45,27.52,27.3581,27.52,314393,0
+XBAP.US,D,20230404,000000,27.52,27.55,27.37,27.4049,119943,0
+XBAP.US,D,20230405,000000,27.41,27.42,27.303,27.385,26366,0
+XBAP.US,D,20230406,000000,27.315,27.48,27.31,27.48,25791,0
+XBAP.US,D,20230410,000000,27.41,27.47,27.32,27.47,65632,0
+XBAP.US,D,20230411,000000,27.47,27.56,27.44,27.44,8630,0
+XBAP.US,D,20230412,000000,27.61,27.61,27.41,27.42,17115,0
+XBAP.US,D,20230413,000000,27.455,27.63,27.455,27.6062,10454,0
+XBAP.US,D,20230414,000000,27.5201,27.61,27.5101,27.59,7482,0
+XBAP.US,D,20230417,000000,27.63,27.68,27.5684,27.6546,7968,0
+XBAP.US,D,20230418,000000,27.69,27.72,27.63,27.68,2866,0
+XBAP.US,D,20230419,000000,27.605,27.74,27.605,27.72,18293,0
+XBAP.US,D,20230420,000000,27.6221,27.69,27.575,27.5844,8761,0
+XBAP.US,D,20230421,000000,27.64,27.65,27.55,27.6129,5513,0
+XBAP.US,D,20230424,000000,27.67,27.689,27.59,27.6102,19144,0
+XBAP.US,D,20230425,000000,27.4822,27.5857,27.404,27.42,13124,0
+XBAP.US,D,20230426,000000,27.455,27.5199,27.3471,27.39,12354,0
+XBAP.US,D,20230427,000000,27.55,27.7,27.5001,27.69,13454,0
+XBAP.US,D,20230428,000000,27.7,27.82,27.69,27.82,31426,0
+XBAP.US,D,20230501,000000,27.8177,27.87,27.74,27.74,19414,0
+XBAP.US,D,20230502,000000,27.745,27.7799,27.54,27.67,12021,0
+XBAP.US,D,20230503,000000,27.62,27.73,27.55,27.55,6795,0
+XBAP.US,D,20230504,000000,27.54,27.54,27.38,27.41,28256,0
+XBAP.US,D,20230505,000000,27.64,27.75,27.55,27.7019,24782,0
+XBAP.US,D,20230508,000000,27.6621,27.75,27.66,27.75,7725,0
+XBAP.US,D,20230509,000000,27.58,27.71,27.58,27.59,115856,0
+XBAP.US,D,20230510,000000,27.6329,27.8,27.575,27.7332,7074,0
+XBAP.US,D,20230511,000000,27.79,27.79,27.62,27.68,15521,0
+XBAP.US,D,20230512,000000,27.7,27.81,27.56,27.65,15876,0
+XBAP.US,D,20230515,000000,27.68,27.789,27.68,27.7702,8860,0
+XBAP.US,D,20230516,000000,27.79,27.79,27.66,27.6604,14368,0
+XBAP.US,D,20230517,000000,27.71,27.8623,27.695,27.8589,8614,0
+XBAP.US,D,20230518,000000,27.878,28.03,27.84,27.96,16549,0
+XBAP.US,D,20230519,000000,28.036,28.07,27.9443,28.0178,18033,0
+XBAP.US,D,20230522,000000,28,28.06,27.94,28.02,37468,0
+XBAP.US,D,20230523,000000,27.98,27.99,27.8577,27.89,26206,0
+XBAP.US,D,20230524,000000,27.77,27.77,27.65,27.76,7874,0
+XBAP.US,D,20230525,000000,27.91,27.92,27.775,27.89,15594,0
+XBAP.US,D,20230526,000000,27.99,28.11,27.99,28.0827,53459,0
+XBAP.US,D,20230530,000000,28.22,28.22,28.0301,28.1,52149,0
+XBAP.US,D,20230531,000000,27.9501,28.06,27.9501,28.0214,11665,0
+XBAP.US,D,20230601,000000,28.029,28.23,27.98,28.1661,29632,0
+XBAP.US,D,20230602,000000,28.34,28.42,28.2407,28.3751,40812,0
+XBAP.US,D,20230605,000000,28.42,28.46,28.34,28.37,13119,0
+XBAP.US,D,20230606,000000,28.35,28.45,28.33,28.4022,108639,0
+XBAP.US,D,20230607,000000,28.33,28.42,28.33,28.3632,46889,0
+XBAP.US,D,20230608,000000,28.3301,28.51,28.3301,28.4598,25276,0
+XBAP.US,D,20230609,000000,28.53,28.58,28.5,28.5072,9275,0
+XBAP.US,D,20230612,000000,28.42,28.62,28.42,28.575,2390,0
+XBAP.US,D,20230613,000000,28.55,28.71,28.55,28.685,59725,0
+XBAP.US,D,20230614,000000,28.75,28.75,28.595,28.6416,210899,0
+XBAP.US,D,20230615,000000,28.7299,28.8099,28.7299,28.789,1735,0
+XBAP.US,D,20230616,000000,28.8158,28.84,28.73,28.754,22600,0
+XBAP.US,D,20230620,000000,28.79,28.79,28.62,28.7145,19595,0
+XBAP.US,D,20230621,000000,28.68,28.72,28.634,28.71,31756,0
+XBAP.US,D,20230622,000000,28.6622,28.76,28.6622,28.76,16629,0
+XBAP.US,D,20230623,000000,28.69,28.726,28.655,28.6631,6310,0
+XBAP.US,D,20230626,000000,28.645,28.73,28.6272,28.6272,7900,0
+XBAP.US,D,20230627,000000,28.72,28.83,28.685,28.7732,9561,0
+XBAP.US,D,20230628,000000,28.84,28.85,28.795,28.8156,7178,0
+XBAP.US,D,20230629,000000,28.86,28.87,28.78,28.8699,4444,0
+XBAP.US,D,20230630,000000,28.96,28.98,28.8813,28.9582,8580,0
+XBAP.US,D,20230703,000000,28.95,29.03,28.94,28.98,38756,0
+XBAP.US,D,20230705,000000,29,29.04,28.92,28.9921,138033,0
+XBAP.US,D,20230706,000000,28.81,28.905,28.79,28.8894,42950,0
+XBAP.US,D,20230707,000000,28.91,28.98,28.8448,28.8448,32139,0
+XBAP.US,D,20230710,000000,28.85,28.92,28.85,28.9,19276,0
+XBAP.US,D,20230711,000000,28.942,29.01,28.8701,28.96,12462,0
+XBAP.US,D,20230712,000000,29.16,29.16,29.075,29.09,6395,0
+XBAP.US,D,20230713,000000,29.0701,29.1599,29.0701,29.1599,2941,0
+XBAP.US,D,20230714,000000,29.1891,29.21,29.15,29.1559,8255,0
+XBAP.US,D,20230717,000000,29.1584,29.25,29.155,29.19,9128,0
+XBAP.US,D,20230718,000000,29.24,29.29,29.24,29.26,1534,0
+XBAP.US,D,20230719,000000,29.32,29.32,29.265,29.2656,1485,0
+XBAP.US,D,20230720,000000,29.23,29.28,29.2276,29.24,8873,0
+XBAP.US,D,20230721,000000,29.36,29.36,29.2259,29.2259,13675,0
+XBAP.US,D,20230724,000000,29.3399,29.3399,29.23,29.2849,24009,0
+XBAP.US,D,20230725,000000,29.33,29.33,29.22,29.32,16809,0
+XBAP.US,D,20230726,000000,29.2999,29.3,29.23,29.26,1625,0
+XBAP.US,D,20230727,000000,29.3999,29.3999,29.21,29.2252,23060,0
+XBAP.US,D,20230728,000000,29.27,29.3699,29.27,29.3296,6326,0
+XBAP.US,D,20230731,000000,29.3712,29.3712,29.2744,29.2744,17259,0
+XBAP.US,D,20230801,000000,29.23,29.3166,29.23,29.3051,472,0
+XBAP.US,D,20230802,000000,29.209,29.209,29.0701,29.1066,19088,0
+XBAP.US,D,20230803,000000,29.0609,29.15,29.0609,29.15,3149,0
+XBAP.US,D,20230804,000000,29.28,29.28,29.052,29.052,6611,0
+XBAP.US,D,20230807,000000,29.1941,29.1941,29.12,29.1779,639,0
+XBAP.US,D,20230808,000000,29.08,29.14,29.042,29.1395,6215,0
+XBAP.US,D,20230809,000000,29.0201,29.14,29.0201,29.0725,3115,0
+XBAP.US,D,20230810,000000,29.25,29.25,29.045,29.0809,3039,0
+XBAP.US,D,20230811,000000,29.04,29.1,29.02,29.1,2647,0
+XBAP.US,D,20230814,000000,29.12,29.1599,29.12,29.1285,6750,0
+XBAP.US,D,20230815,000000,29.062,29.062,29.0212,29.0212,435,0
+XBAP.US,D,20230816,000000,29.04,29.07,28.9001,28.9102,23179,0
+XBAP.US,D,20230817,000000,28.95,28.95,28.8127,28.8127,1543,0
+XBAP.US,D,20230818,000000,28.74,28.83,28.713,28.8223,11903,0
+XBAP.US,D,20230821,000000,28.8301,28.94,28.8301,28.9234,3553,0
+XBAP.US,D,20230822,000000,29.028,29.028,28.907,28.907,1908,0
+XBAP.US,D,20230823,000000,29.09,29.09,29.0501,29.0501,491,0
+XBAP.US,D,20230824,000000,29.15,29.15,28.8948,28.8948,7379,0
+XBAP.US,D,20230825,000000,29.03,29.098,28.965,29.0351,4251,0
+XBAP.US,D,20230828,000000,29.0873,29.15,29.0465,29.1225,3507,0
+XBAP.US,D,20230829,000000,29.2537,29.2537,29.2537,29.2537,302,0
+XBAP.US,D,20230830,000000,29.25,29.34,29.25,29.34,3716,0
+XBAP.US,D,20230831,000000,29.42,29.42,29.32,29.34,9936,0
+XBAP.US,D,20230901,000000,29.37,29.43,29.326,29.3643,30198,0
+XBAP.US,D,20230905,000000,29.36,29.43,29.35,29.3598,11787,0
+XBAP.US,D,20230906,000000,29.3179,29.33,29.2009,29.3058,13876,0
+XBAP.US,D,20230907,000000,29.205,29.3,29.1914,29.3,5471,0
+XBAP.US,D,20230908,000000,29.36,29.37,29.3181,29.3229,77729,0
+XBAP.US,D,20230911,000000,29.39,29.43,29.3801,29.43,11814,0
+XBAP.US,D,20230912,000000,29.36,29.41,29.34,29.3561,20485,0
+XBAP.US,D,20230913,000000,29.37,29.4,29.36,29.3854,6906,0
+XBAP.US,D,20230914,000000,29.4,29.5099,29.4,29.454,5381,0
+XBAP.US,D,20230915,000000,29.3701,29.3901,29.3542,29.3598,3923,0
+XBAP.US,D,20230918,000000,29.41,29.42,29.3627,29.3802,5204,0
+XBAP.US,D,20230919,000000,29.21,29.35,29.21,29.3043,5729,0
+XBAP.US,D,20230920,000000,29.38,29.38,29.1701,29.2226,3191,0
+XBAP.US,D,20230921,000000,29.17,29.17,28.9962,28.9962,1318,0
+XBAP.US,D,20230922,000000,29.1299,29.1299,29.0093,29.0093,1345,0
+XBAP.US,D,20230925,000000,29.02,29.04,28.89,29.0052,3778,0
+XBAP.US,D,20230926,000000,28.88,28.88,28.7601,28.79,1638,0
+XBAP.US,D,20230927,000000,28.74,28.7875,28.74,28.7666,536,0
+XBAP.US,D,20230928,000000,28.85,28.9509,28.85,28.9295,3918,0
+XBAP.US,D,20230929,000000,28.99,28.99,28.86,28.9098,22650,0
+XBAP.US,D,20231002,000000,28.8466,28.8977,28.79,28.8977,5513,0
+XBAP.US,D,20231003,000000,28.78,28.79,28.57,28.6067,30224,0
+XBAP.US,D,20231004,000000,28.71,28.83,28.64,28.83,12492,0
+XBAP.US,D,20231005,000000,28.68,28.765,28.61,28.7376,3702,0
+XBAP.US,D,20231006,000000,28.75,29,28.75,28.9575,1725,0
+XBAP.US,D,20231009,000000,28.85,29.08,28.85,29.0261,1561,0
+XBAP.US,D,20231010,000000,29.16,29.17,29.1,29.1426,4328,0
+XBAP.US,D,20231011,000000,29.14,29.2116,29.09,29.2116,9068,0
+XBAP.US,D,20231012,000000,29.255,29.27,29.122,29.1341,7915,0
+XBAP.US,D,20231013,000000,29.0311,29.0311,29.02,29.0214,1332,0
+XBAP.US,D,20231016,000000,29.2,29.23,29.2,29.2269,629,0
+XBAP.US,D,20231017,000000,29.06,29.1946,29.06,29.1946,3601,0
+XBAP.US,D,20231018,000000,29.08,29.08,28.992,28.992,1366,0
+XBAP.US,D,20231019,000000,28.91,28.91,28.8767,28.8767,8277,0
+XBAP.US,D,20231020,000000,28.8046,28.8499,28.6591,28.6591,6051,0
+XBAP.US,D,20231023,000000,28.5993,28.77,28.5993,28.6467,1643,0
+XBAP.US,D,20231024,000000,28.8,28.85,28.72,28.8139,88538,0
+XBAP.US,D,20231025,000000,28.59,28.59,28.49,28.54,10436,0
+XBAP.US,D,20231026,000000,28.57,28.57,28.3001,28.3358,13517,0
+XBAP.US,D,20231027,000000,28.3,28.3,28.15,28.21,1202,0
+XBAP.US,D,20231030,000000,28.31,28.53,28.29,28.4924,2308,0
+XBAP.US,D,20231031,000000,28.41,28.6474,28.41,28.6474,3822,0
+XBAP.US,D,20231101,000000,28.7,28.8605,28.7,28.8605,2280,0
+XBAP.US,D,20231102,000000,29.055,29.1741,29.055,29.1741,1504,0
+XBAP.US,D,20231103,000000,29.3499,29.42,29.3499,29.3512,4507,0
+XBAP.US,D,20231106,000000,29.4116,29.4116,29.34,29.3863,2046,0
+XBAP.US,D,20231107,000000,29.4365,29.4899,29.37,29.4293,2306,0
+XBAP.US,D,20231108,000000,29.57,29.57,29.41,29.4697,2906,0
+XBAP.US,D,20231109,000000,29.51,29.51,29.327,29.327,1300,0
+XBAP.US,D,20231110,000000,29.47,29.5852,29.44,29.5852,2320,0
+XBAP.US,D,20231113,000000,29.5899,29.5901,29.5865,29.5865,731,0
+XBAP.US,D,20231114,000000,29.82,29.86,29.81,29.8179,32133,0
+XBAP.US,D,20231115,000000,29.83,29.88,29.83,29.8473,5599,0
+XBAP.US,D,20231116,000000,29.85,29.8707,29.83,29.8707,2399,0
+XBAP.US,D,20231117,000000,29.93,29.95,29.9,29.9096,3839,0
+XBAP.US,D,20231120,000000,29.99,30.03,29.97,29.9938,2245,0
+XBAP.US,D,20231121,000000,29.98,30.0299,29.93,30.0227,2493,0
+XBAP.US,D,20231122,000000,30.0799,30.0799,30.04,30.04,786,0
+XBAP.US,D,20231124,000000,30.0729,30.0729,30.03,30.0606,2495,0
+XBAP.US,D,20231127,000000,30.03,30.12,30.03,30.0703,5610,0
+XBAP.US,D,20231128,000000,30.02,30.06,30.02,30.05,2815,0
+XBAP.US,D,20231129,000000,30.12,30.12,30.035,30.07,22795,0
+XBAP.US,D,20231130,000000,30.1799,30.1799,30.0563,30.1311,12746,0
+XBAP.US,D,20231201,000000,30.135,30.24,30.0908,30.188,5854,0
+XBAP.US,D,20231204,000000,30.0611,30.18,30.05,30.1492,11207,0
+XBAP.US,D,20231205,000000,30.13,30.17,30.13,30.1398,1840,0
+XBAP.US,D,20231206,000000,30.23,30.23,30.1312,30.1312,30870,0
+XBAP.US,D,20231207,000000,30.1899,30.2299,30.1809,30.2084,2887,0
+XBAP.US,D,20231208,000000,30.14,30.28,30.14,30.2299,3506,0
+XBAP.US,D,20231211,000000,30.31,30.3212,30.2983,30.3212,779,0
+XBAP.US,D,20231212,000000,30.36,30.36,30.2401,30.338,3464,0
+XBAP.US,D,20231213,000000,30.3101,30.4372,30.3101,30.4372,14924,0
+XBAP.US,D,20231214,000000,30.4101,30.4701,30.4018,30.4684,4941,0
+XBAP.US,D,20231215,000000,30.4577,30.46,30.4539,30.4539,810,0
+XBAP.US,D,20231218,000000,30.4101,30.5099,30.4101,30.4701,3973,0
+XBAP.US,D,20231219,000000,30.475,30.505,30.45,30.4752,5244,0
+XBAP.US,D,20231220,000000,30.5399,30.5399,30.4034,30.4034,4359,0
+XBAP.US,D,20231221,000000,30.4999,30.4999,30.4,30.4596,4314,0
+XBAP.US,D,20231222,000000,30.48,30.53,30.4406,30.52,5447,0
+XBAP.US,D,20231226,000000,30.5353,30.56,30.48,30.5243,8709,0
+XBAP.US,D,20231227,000000,30.51,30.555,30.49,30.555,934,0
+XBAP.US,D,20231228,000000,30.6199,30.6199,30.53,30.5642,53876,0
+XBAP.US,D,20231229,000000,30.585,30.6002,30.5316,30.5743,4416,0
+XBAP.US,D,20240102,000000,30.57,30.59,30.5,30.53,122159,0
+XBAP.US,D,20240103,000000,30.5272,30.58,30.4809,30.515,12549,0
+XBAP.US,D,20240104,000000,30.525,30.59,30.48,30.5149,35428,0
+XBAP.US,D,20240105,000000,30.5338,30.6199,30.4801,30.55,128874,0
+XBAP.US,D,20240108,000000,30.62,30.68,30.58,30.68,102654,0
+XBAP.US,D,20240109,000000,30.6172,30.7,30.6172,30.67,14183,0
+XBAP.US,D,20240110,000000,30.7052,30.7099,30.6752,30.6752,1020,0
+XBAP.US,D,20240111,000000,30.6501,30.73,30.6401,30.73,18799,0
+XBAP.US,D,20240112,000000,30.74,30.74,30.7032,30.7032,2138,0
+XBAP.US,D,20240116,000000,30.64,30.73,30.64,30.71,6134,0
+XBAP.US,D,20240117,000000,30.645,30.6899,30.5917,30.68,21930,0
+XBAP.US,D,20240118,000000,30.68,30.74,30.6301,30.74,6544,0
+XBAP.US,D,20240119,000000,30.72,30.8,30.72,30.8,769,0
+XBAP.US,D,20240122,000000,30.805,30.83,30.7601,30.77,4391,0
+XBAP.US,D,20240123,000000,30.78,30.8322,30.78,30.8254,3599,0
+XBAP.US,D,20240124,000000,30.845,30.8899,30.8001,30.8348,4062,0
+XBAP.US,D,20240125,000000,30.8001,30.86,30.8,30.86,3219,0
+XBAP.US,D,20240126,000000,30.86,30.87,30.86,30.87,1769,0
+XBAP.US,D,20240129,000000,30.8748,30.8748,30.8748,30.8748,212,0
+XBAP.US,D,20240130,000000,30.9199,30.9199,30.85,30.884,7180,0
+XBAP.US,D,20240131,000000,30.88,30.88,30.81,30.81,6057,0
+XBAP.US,D,20240201,000000,30.855,30.89,30.855,30.86,1225,0
+XBAP.US,D,20240202,000000,30.8899,30.9067,30.86,30.9067,190755,0
+XBAP.US,D,20240205,000000,30.85,30.9499,30.85,30.9089,8241,0
+XBAP.US,D,20240206,000000,30.925,30.9252,30.925,30.9252,329,0
+XBAP.US,D,20240207,000000,30.97,30.97,30.92,30.92,755,0
+XBAP.US,D,20240208,000000,30.9101,30.98,30.9101,30.93,25889,0
+XBAP.US,D,20240209,000000,30.94,30.99,30.94,30.9699,2626,0
+XBAP.US,D,20240212,000000,31,31.01,30.94,30.9652,9426,0
+XBAP.US,D,20240213,000000,30.955,30.98,30.9336,30.96,1599,0
+XBAP.US,D,20240214,000000,30.93,30.9999,30.93,30.965,3344,0
+XBAP.US,D,20240215,000000,30.9441,31,30.9441,30.96,6003,0
+XBAP.US,D,20240216,000000,30.97,31.02,30.97,30.995,2088,0
+XBAP.US,D,20240220,000000,31.05,31.05,30.97,30.9906,2848,0
+XBAP.US,D,20240221,000000,30.9929,31.04,30.9663,30.98,1999,0
+XBAP.US,D,20240222,000000,31,31.02,30.9901,31.0054,3160,0
+XBAP.US,D,20240223,000000,30.98,31.07,30.98,31.035,3446,0
+XBAP.US,D,20240226,000000,31.04,31.07,31.01,31.04,4199,0
+XBAP.US,D,20240227,000000,31.065,31.065,31.04,31.045,5787,0
+XBAP.US,D,20240228,000000,31.045,31.07,31.04,31.07,12668,0
+XBAP.US,D,20240229,000000,31.01,31.07,31.007,31.07,15733,0
+XBAP.US,D,20240301,000000,31.05,31.13,31.04,31.085,10197,0
+XBAP.US,D,20240304,000000,31.07,31.12,31.05,31.09,2851,0
+XBAP.US,D,20240305,000000,31.07,31.12,31.06,31.0948,5630,0
+XBAP.US,D,20240306,000000,31.08,31.1399,31.077,31.095,1949,0
+XBAP.US,D,20240307,000000,31.095,31.13,31.095,31.0996,1991,0
+XBAP.US,D,20240308,000000,31.115,31.14,31.0601,31.1098,10705,0
+XBAP.US,D,20240311,000000,31.11,31.11,31.11,31.11,271,0
+XBAP.US,D,20240312,000000,30.99,31.14,30.99,31.1198,2181,0
+XBAP.US,D,20240313,000000,31.1799,31.1799,31.09,31.1152,2323,0
+XBAP.US,D,20240314,000000,31.1799,31.1799,31.1,31.1,2777,0
+XBAP.US,D,20240315,000000,31.12,31.127,31.1009,31.1009,1815,0
+XBAP.US,D,20240318,000000,31.08,31.17,31.08,31.1451,6998,0
+XBAP.US,D,20240319,000000,31.12,31.16,31.1001,31.12,8604,0
+XBAP.US,D,20240320,000000,31.11,31.2099,31.11,31.1592,6689,0
+XBAP.US,D,20240321,000000,31.1,31.21,31.1,31.14,4180,0
+XBAP.US,D,20240322,000000,31.1742,31.2299,31.1303,31.18,14617,0
+XBAP.US,D,20240325,000000,31.1784,31.21,31.13,31.195,3593,0
+XBAP.US,D,20240326,000000,31.21,31.21,31.185,31.185,2188,0
+XBAP.US,D,20240327,000000,31.1,31.2399,31.1,31.16,32845,0
+XBAP.US,D,20240328,000000,31.2,31.2599,31.17,31.24,201875,0
+XBAP.US,D,20240401,000000,31.23,31.42,31.1101,31.25,299400,0
+XBAP.US,D,20240402,000000,31.09,31.1092,30.9709,31.09,55024,0
+XBAP.US,D,20240403,000000,31.06,31.1599,31.0501,31.11,69272,0
+XBAP.US,D,20240404,000000,31.21,31.2499,30.8786,30.89,53097,0
+XBAP.US,D,20240405,000000,30.8018,31.13,30.8018,31.05,38203,0
+XBAP.US,D,20240408,000000,31.11,31.12,31.02,31.085,185228,0
+XBAP.US,D,20240409,000000,31.11,31.11,30.97,31.04,14317,0
+XBAP.US,D,20240410,000000,30.89,30.94,30.81,30.94,35002,0
+XBAP.US,D,20240411,000000,30.9492,31.1,30.8165,31.0584,13835,0
+XBAP.US,D,20240412,000000,30.9,30.9,30.73,30.74,4798,0
+XBAP.US,D,20240415,000000,30.93,30.93,30.536,30.5695,7227,0
+XBAP.US,D,20240416,000000,30.58,30.62,30.51,30.55,438414,0
+XBAP.US,D,20240417,000000,30.58,30.64,30.43,30.4709,16317,0
+XBAP.US,D,20240418,000000,30.48,30.58,30.38,30.4042,15787,0
+XBAP.US,D,20240419,000000,30.4,30.4,30.22,30.26,19365,0
+XBAP.US,D,20240422,000000,30.33,30.5,30.2911,30.4431,20539,0
+XBAP.US,D,20240423,000000,30.53,30.73,30.53,30.68,13943,0
+XBAP.US,D,20240424,000000,30.69,30.75,30.61,30.735,16919,0
+XBAP.US,D,20240425,000000,30.5,30.67,30.41,30.59,29186,0
+XBAP.US,D,20240426,000000,30.83,30.87,30.8,30.83,6104,0
+XBAP.US,D,20240429,000000,30.88,30.9,30.79,30.875,9501,0
+XBAP.US,D,20240430,000000,30.87,30.87,30.6106,30.6106,6556,0
+XBAP.US,D,20240501,000000,30.52,30.83,30.52,30.55,22069,0
+XBAP.US,D,20240502,000000,30.59,30.69,30.57,30.6861,7625,0
+XBAP.US,D,20240503,000000,30.91,30.989,30.87,30.9682,17663,0
+XBAP.US,D,20240506,000000,31.08,31.1491,31.06,31.1491,12075,0
+XBAP.US,D,20240507,000000,31.17,31.232,31.1541,31.1965,9434,0
+XBAP.US,D,20240508,000000,31.1,31.23,31.1,31.21,74340,0
+XBAP.US,D,20240509,000000,31.15,31.3,31.15,31.28,8335,0
+XBAP.US,D,20240510,000000,31.4,31.4,31.29,31.36,6609,0
+XBAP.US,D,20240513,000000,31.37,31.37,31.3,31.36,37998,0
+XBAP.US,D,20240514,000000,31.33,31.4585,31.33,31.4396,8865,0
+XBAP.US,D,20240515,000000,31.5401,31.69,31.5401,31.69,6914,0
+XBAP.US,D,20240516,000000,31.649,31.6801,31.64,31.64,1208,0
+XBAP.US,D,20240517,000000,31.67,31.68,31.62,31.68,5561,0
+XBAP.US,D,20240520,000000,31.695,31.75,31.64,31.6751,4420,0
+XBAP.US,D,20240521,000000,31.73,31.76,31.6903,31.735,4138,0
+XBAP.US,D,20240522,000000,31.7,31.77,31.649,31.6889,16865,0
+XBAP.US,D,20240523,000000,31.82,31.82,31.5257,31.5711,5157,0
+XBAP.US,D,20240524,000000,31.74,31.75,31.69,31.7083,9695,0
+XBAP.US,D,20240528,000000,31.76,31.7699,31.655,31.7172,2710,0
+XBAP.US,D,20240529,000000,31.66,31.68,31.6208,31.6208,2793,0
+XBAP.US,D,20240530,000000,31.51,31.574,31.51,31.51,1700,0
+XBAP.US,D,20240531,000000,31.52,31.6525,31.385,31.6525,4524,0
+XBAP.US,D,20240603,000000,31.73,31.73,31.54,31.6683,8846,0
+XBAP.US,D,20240604,000000,31.68,31.72,31.62,31.71,32863,0
+XBAP.US,D,20240605,000000,31.76,31.8906,31.76,31.8906,11854,0
+XBAP.US,D,20240606,000000,31.85,31.8925,31.85,31.8925,3083,0
+XBAP.US,D,20240607,000000,31.87,31.91,31.87,31.8834,3036,0
+XBAP.US,D,20240610,000000,31.9,31.95,31.87,31.9184,30667,0
+XBAP.US,D,20240611,000000,31.831,31.98,31.831,31.9625,2387,0
+XBAP.US,D,20240612,000000,32.1019,32.145,32.05,32.1284,13664,0
+XBAP.US,D,20240613,000000,32.095,32.1594,32.095,32.1594,1617,0
+XBAP.US,D,20240614,000000,32.06,32.1357,32.06,32.1357,1283,0
+XBAP.US,D,20240617,000000,32.12,32.29,32.12,32.2509,4726,0
+XBAP.US,D,20240618,000000,32.22,32.3001,32.22,32.3001,6041,0
+XBAP.US,D,20240620,000000,32.29,32.29,32.2363,32.2363,1468,0
+XBAP.US,D,20240621,000000,32.18,32.266,32.18,32.2302,3409,0
+XBAP.US,D,20240624,000000,32.15,32.241,32.15,32.1961,6705,0
+XBAP.US,D,20240625,000000,32.2,32.27,32.2,32.2561,108752,0
+XBAP.US,D,20240626,000000,32.26,32.2965,32.2009,32.2965,3483,0
+XBAP.US,D,20240627,000000,32.32,32.32,32.27,32.3054,3589,0
+XBAP.US,D,20240628,000000,32.37,32.3701,32.26,32.2827,57833,0
+XBAP.US,D,20240701,000000,32.2699,32.3591,32.21,32.3373,20922,0
+XBAP.US,D,20240702,000000,32.32,32.44,32.31,32.4202,74323,0
+XBAP.US,D,20240703,000000,32.49,32.49,32.4766,32.4766,1243,0
+XBAP.US,D,20240705,000000,32.48,32.5523,32.48,32.5523,4854,0
+XBAP.US,D,20240708,000000,32.5449,32.5702,32.5301,32.5702,2054,0
+XBAP.US,D,20240709,000000,32.58,32.62,32.56,32.5854,5200,0
+XBAP.US,D,20240710,000000,32.6601,32.6888,32.66,32.6888,427,0
+XBAP.US,D,20240711,000000,32.67,32.6701,32.58,32.6188,6257,0
+XBAP.US,D,20240712,000000,32.68,32.778,32.67,32.6911,3218,0
+XBAP.US,D,20240715,000000,32.77,32.79,32.7182,32.7182,1197,0
+XBAP.US,D,20240716,000000,32.7502,32.7839,32.74,32.7839,639,0
+XBAP.US,D,20240717,000000,32.62,32.68,32.6,32.625,12035,0
+XBAP.US,D,20240718,000000,32.61,32.61,32.4632,32.55,12995,0
+XBAP.US,D,20240719,000000,32.43,32.45,32.42,32.4302,3559,0
+XBAP.US,D,20240722,000000,32.55,32.5849,32.5,32.5849,51025,0
+XBAP.US,D,20240723,000000,32.62,32.62,32.5534,32.5534,2071,0
+XBAP.US,D,20240724,000000,32.3821,32.3821,32.18,32.1924,29204,0
+XBAP.US,D,20240725,000000,32.26,32.3662,32.15,32.15,4214,0
+XBAP.US,D,20240726,000000,32.255,32.35,32.255,32.3048,3093,0
+XBAP.US,D,20240729,000000,32.34,32.46,32.34,32.4,31572,0
+XBAP.US,D,20240730,000000,32.35,32.35,32.31,32.32,1295,0
+XBAP.US,D,20240731,000000,32.424,32.565,32.424,32.5265,9393,0
+XBAP.US,D,20240801,000000,32.3853,32.3853,32.14,32.2693,8043,0
+XBAP.US,D,20240802,000000,31.91,31.9126,31.8199,31.9126,2575,0
+XBAP.US,D,20240805,000000,30.84,31.57,30.84,31.2789,84794,0
+XBAP.US,D,20240806,000000,31.47,31.8,31.47,31.56,4147,0
+XBAP.US,D,20240807,000000,31.8556,31.8556,31.43,31.43,5151,0
+XBAP.US,D,20240808,000000,31.7,31.91,31.7,31.8929,13523,0
+XBAP.US,D,20240809,000000,31.92,32.07,31.92,32.0657,5919,0
+XBAP.US,D,20240812,000000,31.99,32.1899,31.99,32.0571,1622,0
+XBAP.US,D,20240813,000000,32.23,32.375,32.22,32.34,1556,0
+XBAP.US,D,20240814,000000,32.36,32.4884,32.32,32.4884,4333,0
+XBAP.US,D,20240815,000000,32.59,32.74,32.59,32.705,7511,0
+XBAP.US,D,20240816,000000,32.66,32.78,32.634,32.75,24450,0
+XBAP.US,D,20240819,000000,32.73,32.89,32.73,32.8772,7231,0
+XBAP.US,D,20240820,000000,32.91,32.91,32.8505,32.8505,5234,0
+XBAP.US,D,20240821,000000,32.87,32.92,32.87,32.9002,2561,0
+XBAP.US,D,20240822,000000,32.83,32.83,32.7549,32.7549,390,0
+XBAP.US,D,20240823,000000,32.8851,32.9554,32.8601,32.9554,3665,0
+XBAP.US,D,20240826,000000,32.9465,32.9465,32.88,32.932,8244,0
+XBAP.US,D,20240827,000000,32.9426,32.9752,32.94,32.9752,1139,0
+XBAP.US,D,20240828,000000,32.92,32.94,32.79,32.9048,1409,0
+XBAP.US,D,20240829,000000,32.94,33.01,32.86,32.9087,8716,0
+XBAP.US,D,20240830,000000,33.03,33.0529,32.932,33.0529,2829,0
+XBAP.US,D,20240903,000000,32.85,32.85,32.62,32.62,4248,0
+XBAP.US,D,20240904,000000,32.8,32.8,32.61,32.6769,3453,0
+XBAP.US,D,20240905,000000,32.6911,32.72,32.5862,32.627,14971,0
+XBAP.US,D,20240906,000000,32.33,32.439,32.33,32.3468,3032,0
+XBAP.US,D,20240909,000000,32.45,32.61,32.44,32.5598,2176,0
+XBAP.US,D,20240910,000000,32.59,32.6497,32.515,32.6497,6551,0
+XBAP.US,D,20240911,000000,32.5001,32.83,32.34,32.8196,2579,0
+XBAP.US,D,20240912,000000,32.8199,32.9499,32.8199,32.93,5135,0
+XBAP.US,D,20240913,000000,32.99,33.07,32.99,33.029,5342,0
+XBAP.US,D,20240916,000000,33,33.0501,32.9901,33.0501,464,0
+XBAP.US,D,20240917,000000,33.07,33.07,33.0463,33.0463,322,0
+XBAP.US,D,20240918,000000,33.05,33.09,33.03,33.0407,1454,0
+XBAP.US,D,20240919,000000,33.1,33.2653,33.1,33.2653,9453,0
+XBAP.US,D,20240920,000000,33.2699,33.27,33.22,33.2601,3686,0
+XBAP.US,D,20240923,000000,33.25,33.32,33.2409,33.2908,8672,0
+XBAP.US,D,20240924,000000,33.3,33.3255,33.27,33.3158,1938,0
+XBAP.US,D,20240925,000000,33.37,33.37,33.295,33.3045,1745,0
+XBAP.US,D,20240926,000000,33.355,33.355,33.3102,33.3102,1572,0
+XBAP.US,D,20240927,000000,33.39,33.405,33.33,33.35,9886,0
+XBAP.US,D,20240930,000000,33.2899,33.41,33.25,33.3735,10020,0
+XBAP.US,D,20241001,000000,33.19,33.23,33.19,33.2256,2919,0
+XBAP.US,D,20241002,000000,33.26,33.28,33.2,33.2536,28136,0
+XBAP.US,D,20241003,000000,33.21,33.22,33.1935,33.1935,834,0
+XBAP.US,D,20241004,000000,33.22,33.32,33.22,33.26,3556,0
+XBAP.US,D,20241007,000000,33.21,33.2639,33.13,33.1956,9069,0
+XBAP.US,D,20241008,000000,33.16,33.34,33.16,33.32,8915,0
+XBAP.US,D,20241009,000000,33.35,33.3964,33.34,33.3964,7173,0
+XBAP.US,D,20241010,000000,33.27,33.42,33.27,33.42,7348,0
+XBAP.US,D,20241011,000000,33.29,33.4634,33.29,33.4634,7346,0
+XBAP.US,D,20241014,000000,33.4,33.56,33.4,33.48,4031,0
+XBAP.US,D,20241015,000000,33.53,33.53,33.4766,33.4766,2324,0
+XBAP.US,D,20241016,000000,33.46,33.5304,33.46,33.5304,1122,0
+XBAP.US,D,20241017,000000,33.53,33.578,33.5,33.5408,11461,0
+XBAP.US,D,20241018,000000,33.51,33.6083,33.51,33.6083,1876,0
+XBAP.US,D,20241021,000000,33.6,33.6,33.54,33.5906,7010,0
+XBAP.US,D,20241022,000000,33.55,33.6344,33.55,33.6344,2140,0
+XBAP.US,D,20241023,000000,33.6299,33.6299,33.46,33.4975,23673,0
+XBAP.US,D,20241024,000000,33.5,33.5384,33.5,33.5384,2455,0
+XBAP.US,D,20241025,000000,33.5,33.5224,33.5,33.5224,223,0
+XBAP.US,D,20241028,000000,33.5604,33.6,33.56,33.583,1845,0
+XBAP.US,D,20241029,000000,33.52,33.5893,33.52,33.5646,12834,0
+XBAP.US,D,20241030,000000,33.57,33.62,33.553,33.553,5651,0
+XBAP.US,D,20241031,000000,33.38,33.4,33.33,33.3519,13022,0
+XBAP.US,D,20241101,000000,33.42,33.47,33.415,33.43,2315,0
+XBAP.US,D,20241104,000000,33.37,33.421,33.3534,33.3932,2533,0
+XBAP.US,D,20241105,000000,33.49,33.56,33.48,33.52,9622,0
+XBAP.US,D,20241106,000000,33.781,33.8395,33.73,33.8298,50208,0
+XBAP.US,D,20241107,000000,33.9,33.9073,33.86,33.9073,1526,0
+XBAP.US,D,20241108,000000,33.98,33.98,33.9405,33.9405,146940,0
+XBAP.US,D,20241111,000000,33.92,33.955,33.92,33.9486,3547,0
+XBAP.US,D,20241112,000000,33.965,33.965,33.93,33.9399,1554,0
+XBAP.US,D,20241113,000000,33.95,33.9988,33.91,33.91,5622,0
+XBAP.US,D,20241114,000000,33.97,33.97,33.92,33.9247,2844,0
+XBAP.US,D,20241115,000000,33.9099,33.9099,33.79,33.8124,2902,0
+XBAP.US,D,20241118,000000,33.8761,33.8761,33.86,33.8693,1284,0
+XBAP.US,D,20241119,000000,33.805,33.9,33.8,33.8875,12981,0
+XBAP.US,D,20241120,000000,33.77,33.88,33.77,33.8648,2331,0
+XBAP.US,D,20241121,000000,33.86,33.94,33.86,33.9125,950,0
+XBAP.US,D,20241125,000000,34.0239,34.05,33.9803,34.0322,3883,0
+XBAP.US,D,20241126,000000,34.06,34.0801,33.93,34.0801,8171,0
+XBAP.US,D,20241127,000000,34.06,34.08,34.03,34.0725,3326,0
+XBAP.US,D,20241202,000000,34.13,34.1501,34.1114,34.1501,1980,0
+XBAP.US,D,20241203,000000,34.11,34.148,34.11,34.12,27825,0
+XBAP.US,D,20241204,000000,34.1686,34.182,34.14,34.182,5905,0
+XBAP.US,D,20241205,000000,34.15,34.1651,34.13,34.1561,9417,0
+XBAP.US,D,20241209,000000,34.141,34.1729,34.14,34.16,4548,0
+XBAP.US,D,20241210,000000,34.1965,34.1965,34.15,34.1569,3032,0
+XBAP.US,D,20241211,000000,34.21,34.22,34.19,34.2048,3734,0
+XBAP.US,D,20241212,000000,34.151,34.2,34.13,34.14,4872,0
+XBAP.US,D,20241213,000000,34.181,34.22,34.1753,34.22,4027,0
+XBAP.US,D,20241216,000000,34.17,34.25,34.17,34.2168,1513,0
+XBAP.US,D,20241217,000000,34.15,34.195,34.15,34.1869,1510,0
+XBAP.US,D,20241218,000000,34.21,34.23,33.9,33.9017,5913,0
+XBAP.US,D,20241219,000000,33.9,33.94,33.83,33.845,36147,0
+XBAP.US,D,20241220,000000,33.91,34.055,33.77,34.03,7044,0
+XBAP.US,D,20241223,000000,34.0281,34.1399,34.0281,34.1399,16235,0
+XBAP.US,D,20241224,000000,34.165,34.2293,34.1201,34.215,6483,0
+XBAP.US,D,20241226,000000,34.211,34.23,34.21,34.23,3913,0
+XBAP.US,D,20241227,000000,34.21,34.21,34.1606,34.1606,4024,0
+XBAP.US,D,20241230,000000,34.0564,34.19,34,34.141,4092,0
+XBAP.US,D,20241231,000000,34.12,34.135,34.09,34.1059,1067,0
+XBAP.US,D,20250102,000000,34.15,34.28,34.04,34.1,8938,0
+XBAP.US,D,20250103,000000,34.1301,34.2052,34.1301,34.2052,8035,0
+XBAP.US,D,20250106,000000,34.2788,34.29,34.23,34.23,9288,0
+XBAP.US,D,20250107,000000,34.2693,34.2693,34.17,34.17,2313,0
+XBAP.US,D,20250108,000000,34.18,34.19,34.11,34.1748,4071,0
+XBAP.US,D,20250110,000000,34.0494,34.13,34.01,34.0699,7524,0
+XBAP.US,D,20250113,000000,34.05,34.1,34.03,34.0959,11369,0
+XBAP.US,D,20250114,000000,34.1,34.12,34.05,34.1153,11048,0
+XBAP.US,D,20250115,000000,34.2949,34.3849,34.2801,34.35,15432,0
+XBAP.US,D,20250116,000000,34.32,34.37,34.3,34.3268,4716,0
+XBAP.US,D,20250117,000000,34.4217,34.4217,34.37,34.37,726,0
+XBAP.US,D,20250121,000000,34.43,34.4953,34.42,34.4793,18418,0
+XBAP.US,D,20250122,000000,34.49,34.5324,34.49,34.5038,2769,0
+XBAP.US,D,20250123,000000,34.53,34.539,34.5,34.52,1252,0
+XBAP.US,D,20250124,000000,34.53,34.565,34.52,34.53,8827,0
+XBAP.US,D,20250127,000000,34.43,34.4489,34.4,34.42,3624,0
+XBAP.US,D,20250128,000000,34.455,34.5699,34.45,34.52,6743,0
+XBAP.US,D,20250129,000000,34.5,34.545,34.48,34.545,1182,0
+XBAP.US,D,20250130,000000,34.565,34.565,34.5,34.5384,3553,0
+XBAP.US,D,20250131,000000,34.6099,34.6099,34.525,34.5417,2602,0
+XBAP.US,D,20250203,000000,34.3801,34.51,34.3801,34.44,3203,0
+XBAP.US,D,20250204,000000,34.53,34.56,34.52,34.5399,7378,0
+XBAP.US,D,20250205,000000,34.5303,34.5865,34.47,34.53,3495,0
+XBAP.US,D,20250206,000000,34.59,34.6188,34.58,34.58,14507,0
+XBAP.US,D,20250207,000000,34.65,34.65,34.57,34.575,3977,0
+XBAP.US,D,20250210,000000,34.625,34.6399,34.6,34.6262,3492,0
+XBAP.US,D,20250211,000000,34.5985,34.66,34.5985,34.637,13455,0
+XBAP.US,D,20250212,000000,34.59,34.65,34.59,34.63,12073,0
+XBAP.US,D,20250213,000000,34.66,34.68,34.65,34.66,7465,0
+XBAP.US,D,20250214,000000,34.7001,34.7499,34.69,34.69,6132,0
+XBAP.US,D,20250218,000000,34.7,34.735,34.37,34.7211,3524,0
+XBAP.US,D,20250219,000000,34.71,34.75,34.71,34.7425,3538,0
+XBAP.US,D,20250220,000000,34.72,34.7893,34.71,34.7265,19213,0
+XBAP.US,D,20250221,000000,34.74,34.7424,34.6301,34.6593,2351,0
+XBAP.US,D,20250224,000000,34.681,34.71,34.63,34.7,11288,0
+XBAP.US,D,20250225,000000,34.59,34.65,34.56,34.6368,4066,0
+XBAP.US,D,20250226,000000,34.6668,34.6668,34.6,34.6393,3845,0
+XBAP.US,D,20250227,000000,34.71,34.72,34.5193,34.5193,2410,0
+XBAP.US,D,20250228,000000,34.55,34.672,34.51,34.672,3324,0
+XBAP.US,D,20250303,000000,34.72,34.72,34.4488,34.49,10756,0
+XBAP.US,D,20250304,000000,34.3,34.46,34.3,34.3625,2943,0
+XBAP.US,D,20250305,000000,34.4299,34.59,34.285,34.531,5556,0
+XBAP.US,D,20250306,000000,34.4,34.4,34.22,34.2661,16407,0
+XBAP.US,D,20250307,000000,34.29,34.4237,34.08,34.4237,4503,0
+XBAP.US,D,20250310,000000,34.07,34.08,33.71,33.9254,22038,0
+XBAP.US,D,20250311,000000,33.92,34.0299,33.72,33.825,8115,0
+XBAP.US,D,20250312,000000,33.92,34.0393,33.72,33.97,6570,0
+XBAP.US,D,20250313,000000,33.71,33.7668,33.5825,33.6253,864,0
+XBAP.US,D,20250314,000000,33.9366,34.2379,33.79,34.2379,3872,0
+XBAP.US,D,20250317,000000,34.29,34.4406,34.29,34.4406,2176,0
+XBAP.US,D,20250318,000000,34.155,34.22,34.155,34.22,9497,0
+XBAP.US,D,20250319,000000,34.375,34.6363,34.24,34.5086,2705,0
+XBAP.US,D,20250320,000000,34.4,34.63,34.4,34.524,2639,0
+XBAP.US,D,20250321,000000,34.28,34.582,34.27,34.582,5009,0
+XBAP.US,D,20250324,000000,34.835,34.8825,34.835,34.8825,2788,0
+XBAP.US,D,20250325,000000,34.91,34.9499,34.8879,34.9138,2565,0
+XBAP.US,D,20250326,000000,34.8701,34.9399,34.7516,34.8459,3430,0
+XBAP.US,D,20250327,000000,34.92,34.92,34.85,34.8675,1780,0
+XBAP.US,D,20250328,000000,34.8,34.82,34.535,34.5475,14931,0
+XBAP.US,D,20250331,000000,33.86,34.969,33.86,34.91,69768,0
+XBAP.US,D,20250401,000000,34.9809,35.08,34.79,35.0355,1322107,0
+XBAP.US,D,20250402,000000,34.91,35.19,34.91,35.1732,54147,0
+XBAP.US,D,20250403,000000,34.3893,34.4,34.1428,34.1428,14552,0
+XBAP.US,D,20250404,000000,32.99,33.44,32.6962,32.6962,2841606,0
+XBAP.US,D,20250407,000000,31.9,32.89,31.9,32.57,2150708,0
+XBAP.US,D,20250408,000000,33.3901,33.57,32.127106,32.27,107493,0
+XBAP.US,D,20250409,000000,32.27,34.46,32.16,34.2781,459383,0
+XBAP.US,D,20250410,000000,33.72,33.95,33.0244,33.4297,53608,0
+XBAP.US,D,20250411,000000,33.32,33.825,33.26,33.8031,98738,0
+XBAP.US,D,20250414,000000,34.03,34.28,33.95,34.0946,2409972,0
+XBAP.US,D,20250415,000000,34.1501,34.2882,34.045,34.1,19208,0
+XBAP.US,D,20250416,000000,33.92,33.92,33.41,33.5594,39240,0
+XBAP.US,D,20250417,000000,33.63,33.7944,33.5589,33.62,25925,0
+XBAP.US,D,20250421,000000,33.38,33.38,32.81,32.99,3629153,0
+XBAP.US,D,20250422,000000,33.43,33.7399,33.36,33.6202,44658,0
+XBAP.US,D,20250423,000000,34.2992,34.36,33.88,34.0083,14259,0
+XBAP.US,D,20250424,000000,34.0984,34.4999,34.0984,34.4999,40412,0
+XBAP.US,D,20250425,000000,34.4872,34.6124,34.2713,34.592,3779696,0
+XBAP.US,D,20250428,000000,34.5901,34.7,34.495,34.67,20513,0
+XBAP.US,D,20250429,000000,34.62,34.78,34.62,34.7334,8849,0
+XBAP.US,D,20250430,000000,34.4,34.8,34.3,34.8,54465,0
+XBAP.US,D,20250501,000000,34.95,35.015,34.82,34.91,21110,0
+XBAP.US,D,20250502,000000,35,35.19,35,35.14,31543,0
+XBAP.US,D,20250505,000000,34.9478,35.15,34.9478,35.03,20729,0
+XBAP.US,D,20250506,000000,34.87,35.02,34.8005,34.8768,65208,0
+XBAP.US,D,20250507,000000,34.89,34.98,34.7607,34.9298,80319,0
+XBAP.US,D,20250508,000000,35.0999,35.2393,34.965,35.0829,27840,0
+XBAP.US,D,20250509,000000,35.07,35.13,35.03,35.1,20427,0
+XBAP.US,D,20250512,000000,35.61,35.73,35.4901,35.73,11928,0
+XBAP.US,D,20250513,000000,35.82,35.95,35.72,35.8,49481,0
+XBAP.US,D,20250514,000000,35.87,35.8999,35.7801,35.8,10905,0
+XBAP.US,D,20250515,000000,35.78,36.4299,35.77,35.86,10629,0
+XBAP.US,D,20250516,000000,35.93,36.06,35.9001,36.011,12111,0
+XBAP.US,D,20250519,000000,35.89,36.08,35.8519,36.08,46385,0
+XBAP.US,D,20250520,000000,35.97,36.115,35.9,35.985,12045,0
+XBAP.US,D,20250521,000000,35.91,35.99,35.7001,35.77,47302,0
+XBAP.US,D,20250522,000000,35.73,35.8299,35.68,35.708,16162,0
+XBAP.US,D,20250523,000000,35.54,35.67,35.46,35.5669,13498,0
+XBAP.US,D,20250527,000000,35.78,35.99,35.78,35.94,12818,0
+XBAP.US,D,20250528,000000,36.03,36.03,35.8701,35.92,11135,0
+XBAP.US,D,20250529,000000,35.93,36.07,35.86,35.9,16573,0
+XBAP.US,D,20250530,000000,35.905,35.9599,35.795,35.9567,5933,0
+XBAP.US,D,20250602,000000,35.91,36.09,35.85,36.09,8556,0
+XBAP.US,D,20250603,000000,36.03,36.1699,36.03,36.1258,6961,0
+XBAP.US,D,20250604,000000,36.12,36.1899,36.0901,36.17,27094,0
+XBAP.US,D,20250605,000000,36.1,36.25,36.03,36.0998,23181,0
+XBAP.US,D,20250606,000000,36.289,36.3,36.19,36.27,9261,0
+XBAP.US,D,20250609,000000,36.2203,36.329,36.19,36.2739,12536,0
+XBAP.US,D,20250610,000000,36.24,36.3799,36.22,36.3268,8736,0
+XBAP.US,D,20250611,000000,36.365,36.3991,36.2001,36.2851,22781,0
+XBAP.US,D,20250612,000000,36.315,36.39,36.26,36.39,10248,0
+XBAP.US,D,20250613,000000,36.23,36.3199,36.07,36.1332,13567,0
+XBAP.US,D,20250616,000000,36.3266,36.3801,36.22,36.3,10166,0
+XBAP.US,D,20250617,000000,36.21,36.3599,36.14,36.195,17718,0
+XBAP.US,D,20250618,000000,36.1699,36.32,36.1699,36.18,22007,0
+XBAP.US,D,20250620,000000,36.2601,36.29,36.16,36.16,4861,0
+XBAP.US,D,20250623,000000,36.21,36.4,36.19,36.31,5756,0
+XBAP.US,D,20250624,000000,36.42,36.805,36.42,36.54,24779,0
+XBAP.US,D,20250625,000000,36.575,36.575,36.5,36.52,39583,0
+XBAP.US,D,20250626,000000,36.56,36.7399,36.56,36.62,11716,0
+XBAP.US,D,20250627,000000,36.72,36.7599,36.59,36.65,14760,0
+XBAP.US,D,20250630,000000,36.78,36.8,36.6701,36.74,7923,0
+XBAP.US,D,20250701,000000,36.71,36.81,36.67,36.72,22598,0
+XBAP.US,D,20250702,000000,36.81,36.85,36.7301,36.8355,62872,0
+XBAP.US,D,20250703,000000,36.93,36.93,36.81,36.92,8625,0
+XBAP.US,D,20250707,000000,36.89,36.89,36.7441,36.84,6486,0
+XBAP.US,D,20250708,000000,36.8,36.85,36.79,36.815,16505,0
+XBAP.US,D,20250709,000000,36.93,36.93,36.86,36.9074,3298,0
+XBAP.US,D,20250710,000000,36.8401,36.98,36.8401,36.89,31051,0
+XBAP.US,D,20250711,000000,36.88,36.95,36.83,36.94,20847,0
+XBAP.US,D,20250714,000000,36.8646,36.9818,36.8587,36.8587,5886,0
+XBAP.US,D,20250715,000000,36.9462,36.9688,36.83,36.83,14635,0
+XBAP.US,D,20250716,000000,36.8738,36.92,36.77,36.92,180211,0
+XBAP.US,D,20250717,000000,36.92,36.98,36.8701,36.98,6657,0
+XBAP.US,D,20250718,000000,36.9247,36.9999,36.9001,36.935,3457,0
+XBAP.US,D,20250721,000000,36.9301,37.1029,36.9301,37.0091,5242,0
+XBAP.US,D,20250722,000000,37.05,37.05,36.9512,37.015,9471,0
+XBAP.US,D,20250723,000000,37.1002,37.12,36.98,37.04,28751,0
+XBAP.US,D,20250724,000000,37.12,37.17,37.0711,37.119,7887,0
+XBAP.US,D,20250725,000000,37.155,37.2,37.1001,37.15,8039,0
+XBAP.US,D,20250728,000000,37.2499,37.2499,37.1492,37.195,9996,0
+XBAP.US,D,20250729,000000,37.25,37.26,37.13,37.14,6283,0
+XBAP.US,D,20250730,000000,37.21,37.2399,37.14,37.1427,9366,0
+XBAP.US,D,20250731,000000,37.195,37.25,37.1125,37.1125,5120,0
+XBAP.US,D,20250801,000000,36.97,37.0099,36.8501,36.9582,38047,0
+XBAP.US,D,20250804,000000,37.08,37.21,37.07,37.1491,12431,0
+XBAP.US,D,20250805,000000,37.13,37.1829,37.0601,37.1353,22328,0
+XBAP.US,D,20250806,000000,37.09,37.275,37.0601,37.26,19656,0
+XBAP.US,D,20250807,000000,37.21,37.24,37.1001,37.19,12005,0
+XBAP.US,D,20250808,000000,37.23,37.3203,37.2001,37.2788,27734,0
+XBAP.US,D,20250811,000000,37.24,37.3599,37.24,37.2608,11786,0
+XBAP.US,D,20250812,000000,37.3172,37.4399,37.27,37.3656,25812,0
+XBAP.US,D,20250813,000000,37.4,37.4779,37.3511,37.4779,60837,0
+XBAP.US,D,20250814,000000,37.3214,37.4499,37.3,37.35,8269,0
+XBAP.US,D,20250815,000000,37.405,37.4432,37.3374,37.3799,2923,0
+XBAP.US,D,20250818,000000,37.4499,37.4699,37.34,37.4049,26851,0
+XBAP.US,D,20250819,000000,37.395,37.4699,37.3001,37.3411,9133,0
+XBAP.US,D,20250820,000000,37.28,37.3699,37.1813,37.3333,13049,0
+XBAP.US,D,20250821,000000,37.347,37.347,37.23,37.2861,10472,0
+XBAP.US,D,20250822,000000,37.5219,37.5299,37.4001,37.4618,5725,0
+XBAP.US,D,20250825,000000,37.5032,37.5299,37.41,37.4615,4800,0
+XBAP.US,D,20250826,000000,37.39,37.5199,37.3708,37.42,8972,0
+XBAP.US,D,20250827,000000,37.43,37.5599,37.4232,37.4997,1263817,0
+XBAP.US,D,20250828,000000,37.47,37.56,37.46,37.515,5388,0
+XBAP.US,D,20250829,000000,37.42,37.5391,37.42,37.4805,2845,0
+XBAP.US,D,20250902,000000,37.35,37.4241,37.2984,37.4241,16542,0
+XBAP.US,D,20250903,000000,37.41,37.5,37.3812,37.4739,17971,0
+XBAP.US,D,20250904,000000,37.46,37.61,37.45,37.55,3502,0
+XBAP.US,D,20250905,000000,37.58,37.6099,37.4901,37.5568,4324,0
+XBAP.US,D,20250908,000000,37.61,37.6599,37.5401,37.6072,12392,0
+XBAP.US,D,20250909,000000,37.65,37.65,37.56,37.6048,2450,0
+XBAP.US,D,20250910,000000,37.63,37.6488,37.63,37.6488,644,0
+XBAP.US,D,20250911,000000,37.73,37.73,37.6312,37.7093,2750,0
+XBAP.US,D,20250912,000000,37.7308,37.7799,37.6501,37.7159,7155,0
+XBAP.US,D,20250915,000000,37.8,37.8087,37.69,37.7231,1491385,0
+XBAP.US,D,20250916,000000,37.68,37.79,37.68,37.7199,7769,0
+XBAP.US,D,20250917,000000,37.69,37.82,37.66,37.7409,43258,0
+XBAP.US,D,20250918,000000,37.74,37.84,37.7166,37.7166,23215,0
+XBAP.US,D,20250919,000000,37.74,37.8399,37.7301,37.7963,11164,0
+XBAP.US,D,20250922,000000,37.75,37.805,37.75,37.79,1250,0
+XBAP.US,D,20250923,000000,37.735,37.831,37.72,37.765,7747,0
+XBAP.US,D,20250924,000000,37.748,37.7845,37.69,37.7554,7847,0
+XBAP.US,D,20250925,000000,37.725,37.8,37.61,37.72,6464,0
+XBAP.US,D,20250926,000000,37.72,37.8033,37.72,37.8033,2253,0
+XBAP.US,D,20250929,000000,37.8327,37.89,37.77,37.8242,6433,0
+XBAP.US,D,20250930,000000,37.8468,37.89,37.83,37.8624,2048,0
+XBAP.US,D,20251001,000000,37.85,37.93,37.8301,37.885,1657,0
+XBAP.US,D,20251002,000000,37.88,37.9344,37.83,37.8849,4700,0
+XBAP.US,D,20251003,000000,37.715,37.95,37.715,37.9,6646,0
+XBAP.US,D,20251006,000000,37.96,37.9705,37.8508,37.91,2152,0
+XBAP.US,D,20251007,000000,37.9,37.97,37.8213,37.8862,4125,0
+XBAP.US,D,20251008,000000,37.911,37.96,37.8682,37.9006,1335,0
+XBAP.US,D,20251009,000000,37.96,37.96,37.8472,37.88,2804,0
+XBAP.US,D,20251010,000000,37.94,37.94,37.75,37.7683,5272,0
+XBAP.US,D,20251013,000000,37.805,37.86,37.805,37.82,2335,0
+XBAP.US,D,20251014,000000,37.73,37.91,37.73,37.803,2575,0
+XBAP.US,D,20251015,000000,37.82,37.9575,37.79,37.8186,2539,0
+XBAP.US,D,20251016,000000,37.8436,37.85,37.721,37.721,2439,0
+XBAP.US,D,20251017,000000,37.73,37.87,37.72,37.8406,5711,0
+XBAP.US,D,20251020,000000,37.86,37.99,37.86,37.9734,6640,0
+XBAP.US,D,20251021,000000,37.92,38.0499,37.92,37.9987,1951,0
+XBAP.US,D,20251022,000000,37.9459,37.9459,37.92,37.9256,1372,0
+XBAP.US,D,20251023,000000,37.98,38.04,37.94,38.015,9319,0
+XBAP.US,D,20251024,000000,38.03,38.1487,38.03,38.0815,2742,0
+XBAP.US,D,20251027,000000,38.14,38.2,38.09,38.135,2438,0
+XBAP.US,D,20251028,000000,38.21,38.21,38.08,38.106,16602,0
+XBAP.US,D,20251029,000000,38.0963,38.14,38.04,38.1052,22446,0
+XBAP.US,D,20251030,000000,38.08,38.08,38.05,38.0652,4653,0
+XBAP.US,D,20251031,000000,38.06,38.12,38.0209,38.08,3302,0
+XBAP.US,D,20251103,000000,38.095,38.17,38.02,38.0544,10328,0
+XBAP.US,D,20251104,000000,38.037,38.1,37.98,38.02,4293,0
+XBAP.US,D,20251105,000000,38.01,38.0992,38.01,38.01,4275,0
+XBAP.US,D,20251106,000000,38.02,38.0205,37.99,38.0062,227788,0
+XBAP.US,D,20251107,000000,37.92,37.9609,37.88,37.9609,22986,0
+XBAP.US,D,20251110,000000,38.07,38.1499,38.07,38.1499,2400,0
+XBAP.US,D,20251111,000000,38.09,38.1592,38.08,38.1592,3445,0
+XBAP.US,D,20251112,000000,38.17,38.17,38.1,38.1663,3052,0
+XBAP.US,D,20251113,000000,38.0378,38.06,37.98,38.0099,2215,0
+XBAP.US,D,20251114,000000,38.02,38.11,38.02,38.1,7534,0
+XBAP.US,D,20251117,000000,38.015,38.055,37.95,37.9796,1221,0
+XBAP.US,D,20251118,000000,37.87,37.9525,37.86,37.9136,539,0
+XBAP.US,D,20251119,000000,37.8988,37.975,37.89,37.9348,8035,0
+XBAP.US,D,20251120,000000,38.15,38.15,37.794,37.794,3855,0
+XBAP.US,D,20251121,000000,37.8456,37.97,37.83,37.9322,2815,0
+XBAP.US,D,20251124,000000,38.1099,38.1099,37.99,38.0948,3870,0
+XBAP.US,D,20251125,000000,38.04,38.1698,38.04,38.1698,2277,0
+XBAP.US,D,20251126,000000,38.21,38.29,38.18,38.21,2945,0
+XBAP.US,D,20251128,000000,38.24,38.3382,38.24,38.2959,295,0
+XBAP.US,D,20251201,000000,38.23,38.33,38.23,38.2701,15615,0
+XBAP.US,D,20251202,000000,38.27,38.35,38.25,38.29,25956,0
+XBAP.US,D,20251203,000000,38.315,38.3197,38.29,38.3197,57826,0
+XBAP.US,D,20251204,000000,38.32,38.3498,38.31,38.3498,21925,0
+XBAP.US,D,20251205,000000,38.3888,38.3888,38.345,38.355,1690,0
+XBAP.US,D,20251208,000000,38.393,38.393,38.3101,38.36,2765,0
+XBAP.US,D,20251209,000000,38.3746,38.385,38.33,38.3716,2706,0
+XBAP.US,D,20251210,000000,38.38,38.425,38.375,38.4148,1561,0
+XBAP.US,D,20251211,000000,38.4329,38.4836,38.4,38.4548,4468,0
+XBAP.US,D,20251212,000000,38.4348,38.49,38.395,38.405,6144,0
+XBAP.US,D,20251215,000000,38.46,38.46,38.411,38.4586,1473,0
+XBAP.US,D,20251216,000000,38.47,38.475,38.37,38.41,12607,0
+XBAP.US,D,20251217,000000,38.445,38.445,38.391,38.391,220,0
+XBAP.US,D,20251218,000000,38.49,38.49,38.42,38.4446,1543,0
+XBAP.US,D,20251219,000000,38.47,38.58,38.42,38.52,2253,0
+XBAP.US,D,20251222,000000,38.5219,38.5798,38.5219,38.5798,3525,0
+XBAP.US,D,20251223,000000,38.65,38.655,38.55,38.6,1855,0
+XBAP.US,D,20251224,000000,38.65,38.65,38.59,38.62,1342,0
+XBAP.US,D,20251226,000000,38.709,38.709,38.64,38.645,1566,0
+XBAP.US,D,20251230,000000,38.66,38.72,38.63,38.6602,2718,0
+XBAP.US,D,20251231,000000,38.67,38.67,38.6694,38.6694,1296,0
+XBAP.US,D,20260102,000000,38.62,38.69,38.61,38.6652,152404,0
+XBAP.US,D,20260105,000000,38.65,38.75,38.645,38.75,24016,0
+XBAP.US,D,20260106,000000,38.67,38.722,38.65,38.7098,5816,0
+XBAP.US,D,20260107,000000,38.76,38.77,38.66,38.7001,10489,0
+XBAP.US,D,20260108,000000,38.715,38.715,38.6609,38.7019,5752,0
+XBAP.US,D,20260109,000000,38.7532,38.775,38.73,38.7496,1379,0
+XBAP.US,D,20260112,000000,38.71,38.76,38.71,38.73,1906,0
+XBAP.US,D,20260113,000000,38.81,38.82,38.71,38.7298,5018,0
+XBAP.US,D,20260114,000000,38.7,38.7221,38.66,38.7221,7181,0
+XBAP.US,D,20260115,000000,38.77,38.78,38.73,38.74,5801,0
+XBAP.US,D,20260116,000000,38.7622,38.7622,38.74,38.74,2386,0
+XBAP.US,D,20260120,000000,38.69,38.69,38.62,38.6309,881,0
+XBAP.US,D,20260121,000000,38.72,38.7516,38.72,38.7348,3955,0
+XBAP.US,D,20260122,000000,38.77,38.85,38.75,38.85,14365,0
+XBAP.US,D,20260123,000000,38.81,38.81,38.78,38.78,4921,0
+XBAP.US,D,20260126,000000,38.8356,38.8356,38.7972,38.7972,844,0
+XBAP.US,D,20260127,000000,38.81,38.88,38.81,38.88,860,0
+XBAP.US,D,20260128,000000,38.8101,38.8233,38.7701,38.8233,5062,0
+XBAP.US,D,20260129,000000,38.77,38.8,38.77,38.8,3361,0
+XBAP.US,D,20260130,000000,38.84,38.88,38.79,38.8,4026,0
+XBAP.US,D,20260202,000000,38.82,38.91,38.82,38.91,12133,0
+XBAP.US,D,20260203,000000,38.895,38.895,38.78,38.8,16679,0
+XBAP.US,D,20260204,000000,38.845,38.91,38.78,38.78,4558,0
+XBAP.US,D,20260205,000000,38.77,38.7751,38.73,38.73,4694,0
+XBAP.US,D,20260206,000000,38.82,38.89,38.82,38.8548,15498,0
+XBAP.US,D,20260209,000000,38.88,38.905,38.8763,38.8763,1880,0
+XBAP.US,D,20260210,000000,38.92,38.9343,38.89,38.9343,1120,0
+XBAP.US,D,20260211,000000,38.885,38.905,38.8608,38.8848,2043,0
+XBAP.US,D,20260212,000000,38.8892,38.8892,38.8259,38.8259,11749,0
+XBAP.US,D,20260213,000000,38.88,38.89,38.8,38.8352,37178,0
+XBAP.US,D,20260217,000000,38.845,38.8921,38.845,38.8748,1177,0
+XBAP.US,D,20260218,000000,38.93,38.98,38.8801,38.8851,2082,0
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/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/xdat.us.txt b/daily/us/nyse etfs/2/xdat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5563234f8986075a4efdc919053df8108bf28679
--- /dev/null
+++ b/daily/us/nyse etfs/2/xdat.us.txt	
@@ -0,0 +1,1159 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XDAT.US,D,20210115,000000,24.98,24.98,24.68,24.769,3731,0
+XDAT.US,D,20210119,000000,24.96,25.02,24.86,24.9997,2611,0
+XDAT.US,D,20210120,000000,25.24,25.51,25.23,25.4915,3705,0
+XDAT.US,D,20210121,000000,25.6,25.61,25.45,25.5611,4143,0
+XDAT.US,D,20210122,000000,25.68,25.6948,25.58,25.6948,80892,0
+XDAT.US,D,20210125,000000,25.59,25.6355,25.44,25.6355,2359,0
+XDAT.US,D,20210126,000000,25.63,25.63,25.27,25.36,2396,0
+XDAT.US,D,20210127,000000,25,25.24,24.6248,24.6248,2101,0
+XDAT.US,D,20210128,000000,25.1,25.41,25.1,25.2093,1162,0
+XDAT.US,D,20210129,000000,24.92,25,24.57,24.9474,1663,0
+XDAT.US,D,20210201,000000,25.49,25.56,25.49,25.546,647,0
+XDAT.US,D,20210202,000000,25.91,26.1251,25.9,26.1251,905,0
+XDAT.US,D,20210203,000000,26.5,26.5,26.2,26.2961,2201,0
+XDAT.US,D,20210204,000000,26.47,26.5111,26.37,26.5111,4015,0
+XDAT.US,D,20210205,000000,26.69,26.861,26.61,26.861,3995,0
+XDAT.US,D,20210208,000000,27.11,27.11,26.83,26.9509,3679,0
+XDAT.US,D,20210209,000000,26.95,27.19,26.95,27.0652,11355,0
+XDAT.US,D,20210210,000000,27.449,27.449,27.19,27.2022,5601,0
+XDAT.US,D,20210211,000000,27.57,27.57,27.2833,27.2833,3324,0
+XDAT.US,D,20210212,000000,27.448,27.47,27.3735,27.3844,6513,0
+XDAT.US,D,20210216,000000,27.6,27.6,27.09,27.1857,5994,0
+XDAT.US,D,20210217,000000,26.97,26.97,26.5785,26.9322,3361,0
+XDAT.US,D,20210218,000000,26.69,26.99,26.61,26.92,3269,0
+XDAT.US,D,20210219,000000,27.18,27.19,26.95,26.9993,5584,0
+XDAT.US,D,20210222,000000,26.98,26.98,26.0489,26.0489,2590,0
+XDAT.US,D,20210223,000000,24.875,26.0857,24.875,26.0857,6442,0
+XDAT.US,D,20210224,000000,25.86,26.13,25.71,26.0613,5243,0
+XDAT.US,D,20210225,000000,25.98,25.98,24.97,25.0499,7477,0
+XDAT.US,D,20210226,000000,25.3,25.58,25.17,25.41,3789,0
+XDAT.US,D,20210301,000000,25.81,26.0196,25.81,26.0196,1148,0
+XDAT.US,D,20210302,000000,26,26,25.419,25.419,6337,0
+XDAT.US,D,20210303,000000,24.16,24.16,24,24.09,1318,0
+XDAT.US,D,20210304,000000,23.89,23.945,22.8401,23.2198,4387,0
+XDAT.US,D,20210305,000000,23.38,23.38,21.93,23.238,10213,0
+XDAT.US,D,20210308,000000,23.29,23.29,22.43,22.4321,1050,0
+XDAT.US,D,20210309,000000,23.48,23.55,23.45,23.5346,937,0
+XDAT.US,D,20210310,000000,23.465,23.52,23.4316,23.4316,1919,0
+XDAT.US,D,20210311,000000,23.81,24.48,23.81,24.4417,8518,0
+XDAT.US,D,20210312,000000,24.24,24.2462,23.71,24.2462,1659,0
+XDAT.US,D,20210315,000000,24.38,24.4952,24.38,24.4952,189,0
+XDAT.US,D,20210316,000000,24.8192,24.86,24.442,24.442,1782,0
+XDAT.US,D,20210317,000000,24.52,24.5522,24.52,24.5522,211,0
+XDAT.US,D,20210318,000000,24.01,24.01,23.5086,23.5086,384,0
+XDAT.US,D,20210319,000000,23.756,23.756,23.756,23.756,64,0
+XDAT.US,D,20210322,000000,23.89,24.1,23.89,24.076,1331,0
+XDAT.US,D,20210323,000000,24.2,24.2,23.471,23.7961,11722,0
+XDAT.US,D,20210324,000000,23.5199,23.5199,22.9799,22.9799,2945,0
+XDAT.US,D,20210325,000000,22.89,22.9,22.883,22.883,852,0
+XDAT.US,D,20210326,000000,22.6,23.0794,22.6,23.0794,147,0
+XDAT.US,D,20210329,000000,23,23,22.7932,22.7932,397,0
+XDAT.US,D,20210330,000000,22.7041,22.7041,22.7041,22.7041,26,0
+XDAT.US,D,20210331,000000,23.37,23.3732,23.37,23.3732,382,0
+XDAT.US,D,20210401,000000,23.895,23.9264,23.895,23.9264,174,0
+XDAT.US,D,20210405,000000,23.935,24.1057,23.935,24.1057,213,0
+XDAT.US,D,20210406,000000,24.28,24.64,24.28,24.5291,1015,0
+XDAT.US,D,20210407,000000,24.645,24.645,24.46,24.4824,428,0
+XDAT.US,D,20210408,000000,24.98,25,24.91,24.9184,12520,0
+XDAT.US,D,20210409,000000,24.869,24.9332,24.869,24.9332,597,0
+XDAT.US,D,20210412,000000,25,25.03,24.8401,24.9541,1613,0
+XDAT.US,D,20210413,000000,25.315,25.4266,25.215,25.4266,1517,0
+XDAT.US,D,20210414,000000,25.4,25.4,25.051,25.051,10342,0
+XDAT.US,D,20210415,000000,25.46,25.5323,25.46,25.5323,286,0
+XDAT.US,D,20210416,000000,25.35,25.35,25.1732,25.1827,1981,0
+XDAT.US,D,20210419,000000,24.76,24.81,24.76,24.8064,745,0
+XDAT.US,D,20210420,000000,24.49,24.49,24.4782,24.4782,305,0
+XDAT.US,D,20210421,000000,24.49,24.69,24.49,24.6593,4170,0
+XDAT.US,D,20210422,000000,24.89,24.96,24.6739,24.6739,1818,0
+XDAT.US,D,20210423,000000,25.077,25.295,25.077,25.295,313,0
+XDAT.US,D,20210426,000000,25.525,25.69,25.525,25.6431,367,0
+XDAT.US,D,20210427,000000,25.73,25.73,25.6275,25.6275,1969,0
+XDAT.US,D,20210428,000000,25.39,25.39,25.3583,25.3583,230,0
+XDAT.US,D,20210429,000000,25.28,25.34,24.9117,25.26,2507,0
+XDAT.US,D,20210430,000000,25.03,25.16,24.9254,24.9254,1705,0
+XDAT.US,D,20210503,000000,24.8,24.8,24.5113,24.5113,429,0
+XDAT.US,D,20210504,000000,24.5,24.5,23.675,23.9711,1122,0
+XDAT.US,D,20210505,000000,24.38,24.38,23.7107,23.7107,3,0
+XDAT.US,D,20210506,000000,23.1456,23.1456,23.1456,23.1456,201,0
+XDAT.US,D,20210507,000000,23.47,23.5431,23.455,23.5431,249,0
+XDAT.US,D,20210510,000000,23.34,23.34,22.805,22.8221,686,0
+XDAT.US,D,20210511,000000,22.41,23.05,22.41,23.0385,2543,0
+XDAT.US,D,20210512,000000,22.8,22.8,22.4128,22.4128,203,0
+XDAT.US,D,20210513,000000,22.5,22.5,22.2746,22.2746,479,0
+XDAT.US,D,20210514,000000,22.95,22.9974,22.95,22.9974,363,0
+XDAT.US,D,20210517,000000,22.8906,22.8906,22.8906,22.8906,247,0
+XDAT.US,D,20210518,000000,23.0477,23.0477,23.0477,23.0477,128,0
+XDAT.US,D,20210519,000000,22.75,23.02,22.6,23.02,2135,0
+XDAT.US,D,20210520,000000,23.72,23.72,23.6948,23.6948,209,0
+XDAT.US,D,20210521,000000,23.75,23.75,23.6475,23.6475,146,0
+XDAT.US,D,20210524,000000,24.05,24.113,24.05,24.113,276,0
+XDAT.US,D,20210525,000000,24.168,24.168,24.168,24.168,103,0
+XDAT.US,D,20210526,000000,24.4962,24.4962,24.4962,24.4962,32,0
+XDAT.US,D,20210527,000000,24.5,24.6761,24.5,24.6761,224,0
+XDAT.US,D,20210528,000000,24.7832,24.7832,24.6738,24.6738,627,0
+XDAT.US,D,20210601,000000,24.66,24.66,24.5829,24.5829,113,0
+XDAT.US,D,20210602,000000,24.5,24.5972,24.5,24.5972,405,0
+XDAT.US,D,20210603,000000,24.49,24.49,24.2052,24.2052,511,0
+XDAT.US,D,20210604,000000,24.62,24.64,24.5302,24.5302,4188,0
+XDAT.US,D,20210607,000000,24.8704,24.8704,24.8704,24.8704,14,0
+XDAT.US,D,20210608,000000,25.125,25.125,24.97,25.0054,5301,0
+XDAT.US,D,20210609,000000,24.9735,24.9735,24.9735,24.9735,79,0
+XDAT.US,D,20210610,000000,25.407,25.407,25.407,25.407,46,0
+XDAT.US,D,20210611,000000,25.5973,25.5973,25.5973,25.5973,96,0
+XDAT.US,D,20210614,000000,26.59,26.59,25.675,25.675,1129,0
+XDAT.US,D,20210615,000000,25.65,25.65,25.65,25.65,186,0
+XDAT.US,D,20210616,000000,25.755,25.755,25.4702,25.4702,158,0
+XDAT.US,D,20210617,000000,26.11,26.145,26.11,26.1293,880,0
+XDAT.US,D,20210618,000000,26.16,26.17,26.085,26.17,744,0
+XDAT.US,D,20210621,000000,26.41,26.41,26.1,26.1666,1486,0
+XDAT.US,D,20210622,000000,26.58,26.61,26.58,26.59,428,0
+XDAT.US,D,20210623,000000,26.8,26.8,26.72,26.8,3182,0
+XDAT.US,D,20210624,000000,27.14,27.14,27.14,27.14,347,0
+XDAT.US,D,20210625,000000,27.1,27.1627,27.05,27.1627,813,0
+XDAT.US,D,20210628,000000,27.35,27.469,27.35,27.469,505,0
+XDAT.US,D,20210629,000000,27.53,27.53,27.53,27.53,246,0
+XDAT.US,D,20210630,000000,27.28,27.28,27.22,27.22,719,0
+XDAT.US,D,20210701,000000,27.21,27.21,27.1095,27.1095,427,0
+XDAT.US,D,20210702,000000,27.225,27.2773,27.2,27.2773,422,0
+XDAT.US,D,20210706,000000,27.59,27.63,27.562,27.63,4574,0
+XDAT.US,D,20210707,000000,27.69,27.699,27.3965,27.3965,9983,0
+XDAT.US,D,20210708,000000,27.1,27.1,26.54,27.0842,1596,0
+XDAT.US,D,20210709,000000,27.33,27.5018,27.2909,27.5018,1202,0
+XDAT.US,D,20210712,000000,27.66,27.66,27.27,27.3614,3440,0
+XDAT.US,D,20210713,000000,27.5,27.52,27.2099,27.2099,884,0
+XDAT.US,D,20210714,000000,26.8159,26.8159,26.8159,26.8159,4,0
+XDAT.US,D,20210715,000000,26.55,26.55,26.5454,26.5454,453,0
+XDAT.US,D,20210716,000000,26.63,26.63,26.5134,26.5134,516,0
+XDAT.US,D,20210719,000000,26.5757,26.5757,26.5757,26.5757,499,0
+XDAT.US,D,20210720,000000,26.57,27.2599,26.57,27.1077,1075,0
+XDAT.US,D,20210721,000000,27.29,27.29,27.29,27.29,367,0
+XDAT.US,D,20210722,000000,27.39,27.5139,27.39,27.5139,1077,0
+XDAT.US,D,20210723,000000,27.79,28.3713,27.79,28.3713,414,0
+XDAT.US,D,20210726,000000,28.079,28.1333,28.079,28.1333,343,0
+XDAT.US,D,20210727,000000,28.04,28.04,27.48,27.7964,2245,0
+XDAT.US,D,20210728,000000,28.192,28.2475,28.192,28.2475,292,0
+XDAT.US,D,20210729,000000,28.11,28.11,28.048,28.048,262,0
+XDAT.US,D,20210730,000000,27.72,27.83,27.593,27.593,895,0
+XDAT.US,D,20210802,000000,27.9,29.455,27.439,27.6585,2126,0
+XDAT.US,D,20210803,000000,27.711,27.8214,27.711,27.8214,421,0
+XDAT.US,D,20210804,000000,28,28.23,27.86,28.23,1145,0
+XDAT.US,D,20210805,000000,28.44,28.4522,28.4389,28.4522,346,0
+XDAT.US,D,20210806,000000,28.49,28.49,28.12,28.1742,1001,0
+XDAT.US,D,20210809,000000,28.025,28.36,27.9701,28.2301,3283,0
+XDAT.US,D,20210810,000000,27.871,27.8899,27.871,27.8899,536,0
+XDAT.US,D,20210811,000000,27.5908,27.7417,27.5908,27.7417,317,0
+XDAT.US,D,20210812,000000,27.77,28.0263,27.77,28.0263,367,0
+XDAT.US,D,20210813,000000,28.049,28.05,28.0058,28.0058,490,0
+XDAT.US,D,20210816,000000,27.6443,27.6443,27.6443,27.6443,115,0
+XDAT.US,D,20210817,000000,27.4429,27.4429,27.4429,27.4429,51,0
+XDAT.US,D,20210818,000000,27.52,27.52,27.2095,27.2095,462,0
+XDAT.US,D,20210819,000000,27.1357,27.1357,27.1357,27.1357,84,0
+XDAT.US,D,20210820,000000,27.4193,27.4193,27.4193,27.4193,44,0
+XDAT.US,D,20210823,000000,27.809,27.9055,27.809,27.9055,215,0
+XDAT.US,D,20210824,000000,28.2705,28.2705,28.2705,28.2705,40,0
+XDAT.US,D,20210825,000000,28.4261,28.4261,28.4261,28.4261,77,0
+XDAT.US,D,20210826,000000,28.3317,28.3317,28.3317,28.3317,40,0
+XDAT.US,D,20210827,000000,28.66,28.6663,28.66,28.6663,280,0
+XDAT.US,D,20210830,000000,28.97,28.97,28.9018,28.9018,430,0
+XDAT.US,D,20210831,000000,28.87,28.87,28.87,28.87,406,0
+XDAT.US,D,20210901,000000,28.9293,28.9293,28.9293,28.9293,50,0
+XDAT.US,D,20210902,000000,29.07,29.087,29.0066,29.0066,848,0
+XDAT.US,D,20210903,000000,29.257,29.363,29.257,29.363,504,0
+XDAT.US,D,20210907,000000,29.2752,29.2752,29.2752,29.2752,114,0
+XDAT.US,D,20210908,000000,29.3,29.6379,28.9147,28.9147,745,0
+XDAT.US,D,20210909,000000,28.946,28.946,28.946,28.946,104,0
+XDAT.US,D,20210910,000000,28.84,28.84,28.6243,28.6243,377,0
+XDAT.US,D,20210913,000000,28.3,28.3066,28.3,28.3066,399,0
+XDAT.US,D,20210914,000000,28.54,28.56,28.4524,28.4524,1227,0
+XDAT.US,D,20210915,000000,28.45,28.6999,28.45,28.6999,628,0
+XDAT.US,D,20210916,000000,28.9295,28.9295,28.9295,28.9295,37,0
+XDAT.US,D,20210917,000000,28.75,28.7882,28.748,28.7882,714,0
+XDAT.US,D,20210920,000000,28.23,28.23,27.65,28.1164,1424,0
+XDAT.US,D,20210921,000000,28.33,28.4581,28.33,28.4581,563,0
+XDAT.US,D,20210922,000000,28.8143,28.8143,28.8143,28.8143,35,0
+XDAT.US,D,20210923,000000,29.0866,29.0866,29.0866,29.0866,3,0
+XDAT.US,D,20210924,000000,29.0162,29.0162,29.0162,29.0162,27,0
+XDAT.US,D,20210927,000000,28.69,28.69,27.7001,28.434,3358,0
+XDAT.US,D,20210928,000000,27.2299,27.35,27.1407,27.1407,1838,0
+XDAT.US,D,20210929,000000,27.181,27.2065,26.9824,26.9824,1059,0
+XDAT.US,D,20210930,000000,27.2999,27.2999,27.18,27.18,585,0
+XDAT.US,D,20211001,000000,26.98,27.5283,26.98,27.5283,4461,0
+XDAT.US,D,20211004,000000,26.64,26.64,26.58,26.58,840,0
+XDAT.US,D,20211005,000000,27.19,27.22,27.0948,27.0948,20393,0
+XDAT.US,D,20211006,000000,27.23,27.425,27.23,27.3933,1944,0
+XDAT.US,D,20211007,000000,28.01,28.1,27.8155,27.8155,944,0
+XDAT.US,D,20211008,000000,27.8,27.8,27.58,27.6,607,0
+XDAT.US,D,20211011,000000,27.52,27.52,27.52,27.52,132,0
+XDAT.US,D,20211012,000000,27.9221,27.9221,27.9221,27.9221,4,0
+XDAT.US,D,20211013,000000,28.6324,28.6324,28.6324,28.6324,3,0
+XDAT.US,D,20211014,000000,28.91,29.1016,28.91,29.1016,157,0
+XDAT.US,D,20211015,000000,29.33,29.33,29.1143,29.1143,582,0
+XDAT.US,D,20211018,000000,29.5,29.609,29.5,29.609,925,0
+XDAT.US,D,20211019,000000,29.911,29.911,29.7943,29.7943,289,0
+XDAT.US,D,20211020,000000,29.81,29.81,29.6684,29.6684,455,0
+XDAT.US,D,20211021,000000,29.9566,29.9566,29.9566,29.9566,10,0
+XDAT.US,D,20211022,000000,29.64,29.64,29.16,29.3093,636,0
+XDAT.US,D,20211025,000000,29.495,29.66,29.4289,29.4289,1616,0
+XDAT.US,D,20211026,000000,29.3541,29.3541,29.3541,29.3541,126,0
+XDAT.US,D,20211027,000000,28.8852,28.8852,28.8852,28.8852,73,0
+XDAT.US,D,20211028,000000,29.1909,29.1909,29.1909,29.1909,40,0
+XDAT.US,D,20211029,000000,29.3,29.59,29.3,29.59,743,0
+XDAT.US,D,20211101,000000,29.5227,29.5227,29.5227,29.5227,218,0
+XDAT.US,D,20211102,000000,29.6393,29.6393,29.6393,29.6393,52,0
+XDAT.US,D,20211103,000000,29.6358,29.6358,29.6358,29.6358,74,0
+XDAT.US,D,20211104,000000,29.9728,29.9728,29.9728,29.9728,55,0
+XDAT.US,D,20211105,000000,30.38,30.38,30.0655,30.0655,448,0
+XDAT.US,D,20211108,000000,30.55,30.6754,30.55,30.6754,187,0
+XDAT.US,D,20211109,000000,30.685,30.9365,30.685,30.9365,1300,0
+XDAT.US,D,20211110,000000,30.67,30.67,29.78,29.78,711,0
+XDAT.US,D,20211111,000000,30.09,30.09,29.9098,29.9098,539,0
+XDAT.US,D,20211112,000000,30.4202,30.4202,30.4202,30.4202,19,0
+XDAT.US,D,20211115,000000,30.1,30.2272,30,30.2272,10101,0
+XDAT.US,D,20211116,000000,30.6536,30.6536,30.6536,30.6536,1,0
+XDAT.US,D,20211117,000000,30.4633,30.4633,30.391,30.4276,631,0
+XDAT.US,D,20211118,000000,30.12,30.329,30.12,30.2401,337,0
+XDAT.US,D,20211119,000000,30.3,30.3391,29.9483,29.9483,1360,0
+XDAT.US,D,20211122,000000,30.1,30.1,28.6376,28.6376,689,0
+XDAT.US,D,20211123,000000,28.46,28.46,27.919,28.19,1917,0
+XDAT.US,D,20211124,000000,28.67,28.67,28.67,28.67,611,0
+XDAT.US,D,20211126,000000,28.4,28.42,28.3954,28.3954,381,0
+XDAT.US,D,20211129,000000,28.7,28.862,28.7,28.862,1289,0
+XDAT.US,D,20211130,000000,28.41,28.41,27.9902,27.9902,1107,0
+XDAT.US,D,20211201,000000,27.09,27.09,26.54,26.54,1406,0
+XDAT.US,D,20211202,000000,27.2393,27.2393,27.2393,27.2393,280,0
+XDAT.US,D,20211203,000000,27.43,27.43,26.29,26.3038,497,0
+XDAT.US,D,20211206,000000,26.06,26.0617,26.06,26.0617,171,0
+XDAT.US,D,20211207,000000,26.62,27.45,26.62,27.3792,1324,0
+XDAT.US,D,20211208,000000,27.54,28.03,27.54,28.03,1498,0
+XDAT.US,D,20211209,000000,28.26,28.26,27.29,27.29,3672,0
+XDAT.US,D,20211210,000000,27.28,27.28,27.2513,27.2513,281,0
+XDAT.US,D,20211213,000000,27.49,27.49,27.08,27.08,341,0
+XDAT.US,D,20211214,000000,26.68,26.68,26.08,26.2943,2074,0
+XDAT.US,D,20211215,000000,27.153,27.153,27.153,27.153,53,0
+XDAT.US,D,20211216,000000,26.34,26.34,26.34,26.34,128,0
+XDAT.US,D,20211217,000000,26.08,26.8699,26.08,26.7568,545,0
+XDAT.US,D,20211220,000000,26.39,26.49,25.98,26.49,1135,0
+XDAT.US,D,20211221,000000,27.2275,27.2275,27.2275,27.2275,45,0
+XDAT.US,D,20211222,000000,27.605,27.605,27.605,27.605,34,0
+XDAT.US,D,20211223,000000,27.62,27.8,27.62,27.78,496,0
+XDAT.US,D,20211227,000000,28.021,28.15,28.021,28.15,503,0
+XDAT.US,D,20211228,000000,28.15,28.162,27.7283,27.7283,431,0
+XDAT.US,D,20211229,000000,27.72,27.72,27.65,27.6891,305,0
+XDAT.US,D,20211230,000000,27.841,28.03,27.7482,27.7482,1361,0
+XDAT.US,D,20211231,000000,27.89,27.89,27.5462,27.5462,1000,0
+XDAT.US,D,20220103,000000,26.79,26.84,26.71,26.83,971,0
+XDAT.US,D,20220104,000000,26.37,26.37,25.4001,25.88,1684,0
+XDAT.US,D,20220105,000000,24.529,24.529,24.488,24.488,401,0
+XDAT.US,D,20220106,000000,24.24,24.929,24.24,24.5643,528,0
+XDAT.US,D,20220107,000000,24.18,24.3993,24.18,24.3993,437,0
+XDAT.US,D,20220110,000000,24.01,24.4961,23.51,24.4961,524,0
+XDAT.US,D,20220111,000000,24.97,24.97,24.9161,24.9161,326,0
+XDAT.US,D,20220112,000000,25.15,25.15,24.8004,24.8004,227,0
+XDAT.US,D,20220113,000000,24.699,24.699,23.58,23.58,370,0
+XDAT.US,D,20220114,000000,23.5263,23.5263,23.5263,23.5263,197,0
+XDAT.US,D,20220118,000000,23.28,23.329,22.91,22.9248,1818,0
+XDAT.US,D,20220119,000000,23.349,23.349,22.8767,22.8767,295,0
+XDAT.US,D,20220120,000000,22.6798,22.6798,22.6798,22.6798,128,0
+XDAT.US,D,20220121,000000,22.6899,22.6899,21.87,21.92,1288,0
+XDAT.US,D,20220124,000000,20.9,22.4492,20.9,22.4492,484,0
+XDAT.US,D,20220125,000000,21.54,21.54,21.54,21.54,195,0
+XDAT.US,D,20220126,000000,21.92,22.3,21.3134,21.3134,2084,0
+XDAT.US,D,20220127,000000,21.99,21.99,21.19,21.19,306,0
+XDAT.US,D,20220128,000000,22.0242,22.0242,22.0242,22.0242,97,0
+XDAT.US,D,20220131,000000,22.97,23.1811,22.93,23.1811,1672,0
+XDAT.US,D,20220201,000000,23.5115,23.5115,23.5115,23.5115,5,0
+XDAT.US,D,20220202,000000,23.2566,23.2566,23.2566,23.2566,154,0
+XDAT.US,D,20220203,000000,22.51,22.51,22.36,22.36,1071,0
+XDAT.US,D,20220204,000000,23.084,23.084,23.084,23.084,58,0
+XDAT.US,D,20220207,000000,23.0723,23.0723,23.0723,23.0723,179,0
+XDAT.US,D,20220208,000000,23.4093,23.4093,23.4093,23.4093,12,0
+XDAT.US,D,20220209,000000,24.03,24.1227,24.03,24.1227,120,0
+XDAT.US,D,20220210,000000,24.14,24.14,24.14,24.14,299,0
+XDAT.US,D,20220211,000000,23.22,23.22,23.22,23.22,308,0
+XDAT.US,D,20220214,000000,23,23.27,23,23.0993,900,0
+XDAT.US,D,20220215,000000,23.64,23.8129,23.64,23.8129,102,0
+XDAT.US,D,20220216,000000,23.53,23.6013,23.42,23.6013,300,0
+XDAT.US,D,20220217,000000,22.3892,22.3892,22.3892,22.3892,16,0
+XDAT.US,D,20220218,000000,21.88,21.88,21.767,21.767,252,0
+XDAT.US,D,20220222,000000,21.4861,21.4861,21.4861,21.4861,3,0
+XDAT.US,D,20220223,000000,20.6511,20.6511,20.6511,20.6511,154,0
+XDAT.US,D,20220224,000000,21,22.05,21,22.05,1530,0
+XDAT.US,D,20220225,000000,22.2006,22.2006,22.2006,22.2006,162,0
+XDAT.US,D,20220228,000000,22.569,22.57,22.32,22.5166,301,0
+XDAT.US,D,20220301,000000,22.4533,22.4533,22.4533,22.4533,5,0
+XDAT.US,D,20220302,000000,21.87,22.7775,21.87,22.7775,1436,0
+XDAT.US,D,20220303,000000,21.7552,21.7552,21.7552,21.7552,5,0
+XDAT.US,D,20220304,000000,21.1741,21.1741,21.1741,21.1741,103,0
+XDAT.US,D,20220307,000000,20.395,20.395,20.03,20.03,584,0
+XDAT.US,D,20220308,000000,20.29,20.29,19.8325,19.8325,374,0
+XDAT.US,D,20220309,000000,20.23,20.9339,20.23,20.9339,1364,0
+XDAT.US,D,20220310,000000,20.66,20.75,20.66,20.75,413,0
+XDAT.US,D,20220311,000000,19.99,19.99,19.99,19.99,211,0
+XDAT.US,D,20220314,000000,19.23,19.3137,19.23,19.3137,165,0
+XDAT.US,D,20220315,000000,19.88,19.88,19.88,19.88,131,0
+XDAT.US,D,20220316,000000,20.8465,20.8465,20.8465,20.8465,30,0
+XDAT.US,D,20220317,000000,21.4,21.4648,21.4,21.4648,510,0
+XDAT.US,D,20220318,000000,21.99,22.16,21.99,22.1565,331,0
+XDAT.US,D,20220321,000000,21.93,21.93,21.7,21.7739,514,0
+XDAT.US,D,20220322,000000,22.4587,22.4587,22.4587,22.4587,76,0
+XDAT.US,D,20220323,000000,22.345,22.45,22.1807,22.1807,1600,0
+XDAT.US,D,20220324,000000,22.08,22.5791,22.08,22.5791,1739,0
+XDAT.US,D,20220325,000000,22.42,22.42,21.89,22.1554,1046,0
+XDAT.US,D,20220328,000000,22.3592,22.6752,22.0701,22.6752,1600,0
+XDAT.US,D,20220329,000000,23,23.41,23,23.3321,3664,0
+XDAT.US,D,20220330,000000,23.27,23.35,22.8988,22.8988,2275,0
+XDAT.US,D,20220331,000000,22.87,22.87,22.81,22.81,395,0
+XDAT.US,D,20220401,000000,22.931,22.9909,22.82,22.9909,1855,0
+XDAT.US,D,20220404,000000,23.4721,23.4721,23.4721,23.4721,44,0
+XDAT.US,D,20220405,000000,22.901,22.901,22.8195,22.8195,221,0
+XDAT.US,D,20220406,000000,22.04,22.04,21.9982,21.9982,107,0
+XDAT.US,D,20220407,000000,22.08,22.08,22.08,22.08,100,0
+XDAT.US,D,20220408,000000,21.85,21.85,21.7277,21.7277,424,0
+XDAT.US,D,20220411,000000,21.4515,21.4515,21.4515,21.4515,10,0
+XDAT.US,D,20220412,000000,21.83,21.83,21.4607,21.4607,424,0
+XDAT.US,D,20220413,000000,22.172,22.172,22.172,22.172,2,0
+XDAT.US,D,20220414,000000,21.5186,21.5186,21.5186,21.5186,1,0
+XDAT.US,D,20220418,000000,21.0963,21.0963,21.0963,21.0963,10,0
+XDAT.US,D,20220419,000000,21.7191,21.7191,21.7191,21.7191,7,0
+XDAT.US,D,20220420,000000,21.49,21.49,21.4031,21.4031,264,0
+XDAT.US,D,20220421,000000,20.4843,20.4843,20.4843,20.4843,54,0
+XDAT.US,D,20220422,000000,20.4,20.4,19.9239,19.9239,1244,0
+XDAT.US,D,20220425,000000,20.3,20.4661,20.3,20.4661,541,0
+XDAT.US,D,20220426,000000,20.4,20.4,19.62,19.62,1675,0
+XDAT.US,D,20220427,000000,19.5184,19.5184,19.5184,19.5184,1,0
+XDAT.US,D,20220428,000000,20.2255,20.2255,20.2255,20.2255,14,0
+XDAT.US,D,20220429,000000,19.2276,19.2276,19.2276,19.2276,6,0
+XDAT.US,D,20220502,000000,19.19,19.54,19.19,19.54,833,0
+XDAT.US,D,20220503,000000,19.27,19.2836,19.27,19.2836,295,0
+XDAT.US,D,20220504,000000,19,19.8186,18.72,19.8186,13228,0
+XDAT.US,D,20220505,000000,18.4399,18.5005,18.4399,18.5005,248,0
+XDAT.US,D,20220506,000000,18.17,18.17,17.67,17.7234,356,0
+XDAT.US,D,20220509,000000,17.38,17.38,16.3386,16.3386,855,0
+XDAT.US,D,20220510,000000,16.66,16.68,16.22,16.4637,23017,0
+XDAT.US,D,20220511,000000,16.04,16.56,15.9472,15.9472,865,0
+XDAT.US,D,20220512,000000,16.1758,16.1758,16.1758,16.1758,68,0
+XDAT.US,D,20220513,000000,16.51,17.2951,16.51,17.2951,360,0
+XDAT.US,D,20220516,000000,16.5,16.55,16.5,16.55,344,0
+XDAT.US,D,20220517,000000,16.89,16.89,16.72,16.72,340,0
+XDAT.US,D,20220518,000000,15.91,15.9367,15.91,15.9367,1318,0
+XDAT.US,D,20220519,000000,16.68,16.69,16.3208,16.3208,238,0
+XDAT.US,D,20220520,000000,16.4762,16.4762,16.4762,16.4762,205,0
+XDAT.US,D,20220523,000000,16.58,16.634,16.54,16.634,2353,0
+XDAT.US,D,20220524,000000,15.995,15.995,15.9754,15.9754,392,0
+XDAT.US,D,20220525,000000,16.2,16.3293,16.2,16.3293,301,0
+XDAT.US,D,20220526,000000,16.02,16.6434,16.02,16.6434,2834,0
+XDAT.US,D,20220527,000000,17.23,17.3728,17.23,17.3728,936,0
+XDAT.US,D,20220531,000000,17.0365,17.0365,17.0365,17.0365,31,0
+XDAT.US,D,20220601,000000,17.2,17.2,16.9565,16.9565,1001,0
+XDAT.US,D,20220602,000000,17.65,17.9,17.65,17.8393,717,0
+XDAT.US,D,20220603,000000,17.37,17.47,17.29,17.3389,2719,0
+XDAT.US,D,20220606,000000,17.33,17.37,17.33,17.3552,647,0
+XDAT.US,D,20220607,000000,17.785,17.7925,17.63,17.7925,636,0
+XDAT.US,D,20220608,000000,17.92,17.92,17.68,17.68,517,0
+XDAT.US,D,20220609,000000,17.2624,17.2624,17.2624,17.2624,25,0
+XDAT.US,D,20220610,000000,16.465,16.5115,16.465,16.5115,810,0
+XDAT.US,D,20220613,000000,16,16.25,15.39,15.44,28541,0
+XDAT.US,D,20220614,000000,15.51,15.51,15.4584,15.4584,394,0
+XDAT.US,D,20220615,000000,15.76,15.9716,15.76,15.9716,241,0
+XDAT.US,D,20220616,000000,15.65,15.65,15.1576,15.1576,250,0
+XDAT.US,D,20220617,000000,15.4,15.5849,15.4,15.5849,313,0
+XDAT.US,D,20220621,000000,16.12,16.12,16.05,16.05,922,0
+XDAT.US,D,20220622,000000,16.2131,16.2131,16.2131,16.2131,104,0
+XDAT.US,D,20220623,000000,16.7399,17.05,16.71,16.967,1574,0
+XDAT.US,D,20220624,000000,17.39,17.62,17.39,17.61,929,0
+XDAT.US,D,20220627,000000,17.575,17.575,17.341,17.341,810,0
+XDAT.US,D,20220628,000000,17.15,17.15,16.6775,16.6775,10120,0
+XDAT.US,D,20220629,000000,16.6773,16.6773,16.6773,16.6773,11,0
+XDAT.US,D,20220630,000000,16.33,16.555,16.33,16.3603,933,0
+XDAT.US,D,20220701,000000,16.56,16.76,16.56,16.76,337,0
+XDAT.US,D,20220705,000000,17.4104,17.4104,17.4104,17.4104,147,0
+XDAT.US,D,20220706,000000,17.3878,17.3878,17.3878,17.3878,2,0
+XDAT.US,D,20220707,000000,17.7745,17.7745,17.7745,17.7745,38,0
+XDAT.US,D,20220708,000000,17.539,17.7731,17.539,17.7731,1235,0
+XDAT.US,D,20220711,000000,17.4284,17.4284,17.4284,17.4284,163,0
+XDAT.US,D,20220712,000000,17.04,17.04,16.754,16.754,5613,0
+XDAT.US,D,20220713,000000,16.7372,16.7372,16.7372,16.7372,9,0
+XDAT.US,D,20220714,000000,16.4355,16.4355,16.4355,16.4355,12,0
+XDAT.US,D,20220715,000000,16.7402,16.7402,16.7402,16.7402,941,0
+XDAT.US,D,20220718,000000,16.6389,16.6389,16.6389,16.6389,35,0
+XDAT.US,D,20220719,000000,17.0366,17.0366,17.0366,17.0366,30,0
+XDAT.US,D,20220720,000000,17.4984,17.4984,17.4984,17.4984,22,0
+XDAT.US,D,20220721,000000,17.762,17.762,17.762,17.762,38,0
+XDAT.US,D,20220722,000000,17.2291,17.2291,17.2291,17.2291,108,0
+XDAT.US,D,20220725,000000,17.028,17.028,17.0149,17.0149,977,0
+XDAT.US,D,20220726,000000,16.277,16.3251,16.277,16.3251,366,0
+XDAT.US,D,20220727,000000,16.71,17.0497,16.71,17.0497,139,0
+XDAT.US,D,20220728,000000,17.452,17.452,16.8827,17.452,284,0
+XDAT.US,D,20220729,000000,17.7218,17.7218,17.7218,17.7218,180,0
+XDAT.US,D,20220801,000000,17.7788,17.7788,17.7788,17.7788,893,0
+XDAT.US,D,20220802,000000,18.1,18.1,18.0344,18.0344,223,0
+XDAT.US,D,20220803,000000,18.688,18.688,18.688,18.688,51,0
+XDAT.US,D,20220804,000000,18.5539,18.5539,18.5539,18.5539,127,0
+XDAT.US,D,20220805,000000,18.6,18.83,18.6,18.83,1088,0
+XDAT.US,D,20220808,000000,18.99,19.25,18.9419,18.9419,8301,0
+XDAT.US,D,20220809,000000,18.61,18.61,18.61,18.61,102,0
+XDAT.US,D,20220810,000000,19.09,19.491,19.09,19.491,200,0
+XDAT.US,D,20220811,000000,19.28,19.28,19.1447,19.1447,2000,0
+XDAT.US,D,20220812,000000,19.3201,19.4915,19.3201,19.4915,227,0
+XDAT.US,D,20220815,000000,19.48,19.6601,19.48,19.6119,1126,0
+XDAT.US,D,20220816,000000,19.15,19.51,19.135,19.4594,1321,0
+XDAT.US,D,20220817,000000,19.0807,19.0807,19.0807,19.0807,112,0
+XDAT.US,D,20220818,000000,19.09,19.09,19.09,19.09,264,0
+XDAT.US,D,20220819,000000,18.555,18.5705,18.555,18.5705,208,0
+XDAT.US,D,20220822,000000,18.0604,18.16,18.0604,18.1394,615,0
+XDAT.US,D,20220823,000000,18.29,18.29,18.2684,18.2684,137,0
+XDAT.US,D,20220824,000000,18.3877,18.3877,18.3877,18.3877,25,0
+XDAT.US,D,20220825,000000,18.86,18.9224,18.85,18.9224,362,0
+XDAT.US,D,20220826,000000,18.3404,18.3404,18.3404,18.3404,51,0
+XDAT.US,D,20220829,000000,18.0421,18.0421,18.0421,18.0421,81,0
+XDAT.US,D,20220830,000000,17.947,17.947,17.947,17.947,12,0
+XDAT.US,D,20220831,000000,17.8161,17.8161,17.8161,17.8161,35,0
+XDAT.US,D,20220901,000000,17.44,17.44,17.03,17.15,1707,0
+XDAT.US,D,20220902,000000,16.94,16.94,16.94,16.94,134,0
+XDAT.US,D,20220906,000000,16.99,16.99,16.8295,16.8295,310,0
+XDAT.US,D,20220907,000000,17.2,17.3033,17.2,17.3033,268,0
+XDAT.US,D,20220908,000000,17.5515,17.5515,17.5515,17.5515,10,0
+XDAT.US,D,20220909,000000,18.1619,18.1619,18.1619,18.1619,85,0
+XDAT.US,D,20220912,000000,18.4889,18.4889,18.4889,18.4889,33,0
+XDAT.US,D,20220913,000000,18.04,18.04,17.56,17.56,918,0
+XDAT.US,D,20220914,000000,17.55,17.6671,17.55,17.6671,472,0
+XDAT.US,D,20220915,000000,17.6,17.6,17.3448,17.3448,351,0
+XDAT.US,D,20220916,000000,16.9814,16.9814,16.9814,16.9814,3,0
+XDAT.US,D,20220919,000000,17.0821,17.0821,17.0821,17.0821,25,0
+XDAT.US,D,20220920,000000,16.86,16.86,16.8239,16.8239,220,0
+XDAT.US,D,20220921,000000,17.07,17.07,16.65,16.65,230,0
+XDAT.US,D,20220922,000000,16.2,16.21,16.1,16.1,10668,0
+XDAT.US,D,20220923,000000,15.79,15.79,15.72,15.7833,882,0
+XDAT.US,D,20220926,000000,15.6581,15.6581,15.6581,15.6581,49,0
+XDAT.US,D,20220927,000000,15.8001,15.8001,15.8001,15.8001,55,0
+XDAT.US,D,20220928,000000,16.2441,16.2441,16.2441,16.2441,100,0
+XDAT.US,D,20220929,000000,15.825,15.88,15.825,15.88,119,0
+XDAT.US,D,20220930,000000,15.79,15.79,15.79,15.79,256,0
+XDAT.US,D,20221003,000000,15.84,16.2424,15.84,16.1547,358,0
+XDAT.US,D,20221004,000000,16.49,16.81,16.49,16.81,225,0
+XDAT.US,D,20221005,000000,16.8091,16.8091,16.8091,16.8091,87,0
+XDAT.US,D,20221006,000000,16.6902,16.6902,16.6902,16.6902,1,0
+XDAT.US,D,20221007,000000,15.9355,15.9355,15.9355,15.9355,43,0
+XDAT.US,D,20221010,000000,15.85,15.85,15.3598,15.3598,752,0
+XDAT.US,D,20221011,000000,15.01,15.0483,14.9,15.0483,416,0
+XDAT.US,D,20221012,000000,15.05,15.05,14.9627,14.9627,261,0
+XDAT.US,D,20221013,000000,14.57,15.06,14.46,15.0416,1147,0
+XDAT.US,D,20221014,000000,14.8,14.8,14.4746,14.4746,159,0
+XDAT.US,D,20221017,000000,15.23,15.23,15.163,15.163,228,0
+XDAT.US,D,20221018,000000,15.55,15.55,15.49,15.49,242,0
+XDAT.US,D,20221019,000000,15.189,15.189,15.189,15.189,40,0
+XDAT.US,D,20221020,000000,15.3057,15.3057,15.3057,15.3057,2,0
+XDAT.US,D,20221021,000000,15.02,15.4839,15.02,15.4839,795,0
+XDAT.US,D,20221024,000000,15.74,15.74,15.5216,15.5216,3109,0
+XDAT.US,D,20221025,000000,16.02,16.1594,16.02,16.1594,621,0
+XDAT.US,D,20221026,000000,15.68,15.84,15.61,15.7135,6719,0
+XDAT.US,D,20221027,000000,15.85,15.85,15.85,15.85,101,0
+XDAT.US,D,20221028,000000,16.0926,16.0926,16.0926,16.0926,1,0
+XDAT.US,D,20221031,000000,15.9999,15.9999,15.9999,15.9999,48,0
+XDAT.US,D,20221101,000000,15.88,15.88,15.88,15.88,212,0
+XDAT.US,D,20221102,000000,14.9,14.9,14.9,14.9,195,0
+XDAT.US,D,20221103,000000,14.6371,14.6371,14.6371,14.6371,140,0
+XDAT.US,D,20221104,000000,14.26,14.26,14.04,14.1648,982,0
+XDAT.US,D,20221107,000000,14.1266,14.1266,14.1266,14.1266,42,0
+XDAT.US,D,20221108,000000,14.3508,14.3508,14.3508,14.3508,13,0
+XDAT.US,D,20221109,000000,14.02,14.02,13.9612,13.9612,227,0
+XDAT.US,D,20221110,000000,14.65,15.4534,14.65,15.4534,476,0
+XDAT.US,D,20221111,000000,15.53,16.025,15.53,16.0031,1221,0
+XDAT.US,D,20221114,000000,15.6839,15.6839,15.6839,15.6839,140,0
+XDAT.US,D,20221115,000000,16.04,16.22,16.04,16.2059,998,0
+XDAT.US,D,20221116,000000,15.8179,15.8179,15.8179,15.8179,141,0
+XDAT.US,D,20221117,000000,15.5,15.5,15.31,15.3874,210,0
+XDAT.US,D,20221118,000000,15.7,15.7,15.3561,15.3561,200,0
+XDAT.US,D,20221121,000000,15.18,15.2298,15.16,15.2298,569,0
+XDAT.US,D,20221122,000000,15.3128,15.3128,15.3128,15.3128,50,0
+XDAT.US,D,20221123,000000,15.58,15.58,15.58,15.58,249,0
+XDAT.US,D,20221125,000000,15.5535,15.5535,15.5535,15.5535,20,0
+XDAT.US,D,20221128,000000,15.5,15.5,15.3271,15.3271,1332,0
+XDAT.US,D,20221129,000000,15.1848,15.1848,15.1848,15.1848,16,0
+XDAT.US,D,20221130,000000,15.6885,15.6885,15.6885,15.6885,40,0
+XDAT.US,D,20221201,000000,16.0386,16.0386,16.0386,16.0386,105,0
+XDAT.US,D,20221202,000000,15.8389,15.8389,15.81,15.8134,428,0
+XDAT.US,D,20221205,000000,15.249,15.249,15.249,15.249,37,0
+XDAT.US,D,20221206,000000,15.0602,15.0602,15.0602,15.0602,51,0
+XDAT.US,D,20221207,000000,15.1784,15.1784,15.1784,15.1784,40,0
+XDAT.US,D,20221208,000000,15.54,15.54,15.5238,15.5238,1246,0
+XDAT.US,D,20221209,000000,15.53,15.55,15.434,15.434,1356,0
+XDAT.US,D,20221212,000000,15.7775,15.7775,15.7775,15.7775,77,0
+XDAT.US,D,20221213,000000,16.47,16.476,16,16.1098,3599,0
+XDAT.US,D,20221214,000000,16.0551,16.0551,16.0551,16.0551,280,0
+XDAT.US,D,20221215,000000,15.4829,15.4829,15.4829,15.4829,62,0
+XDAT.US,D,20221216,000000,15.3178,15.3178,15.3178,15.3178,56,0
+XDAT.US,D,20221219,000000,14.89,14.9198,14.89,14.9198,811,0
+XDAT.US,D,20221220,000000,15.03,15.03,15.0243,15.0243,367,0
+XDAT.US,D,20221221,000000,15.25,15.25,15.1939,15.1939,692,0
+XDAT.US,D,20221222,000000,14.79,14.8584,14.75,14.8584,1111,0
+XDAT.US,D,20221223,000000,14.85,14.85,14.8339,14.8339,1012,0
+XDAT.US,D,20221227,000000,14.76,14.76,14.5934,14.6601,6583,0
+XDAT.US,D,20221228,000000,14.596,14.596,14.5175,14.5364,431,0
+XDAT.US,D,20221229,000000,14.9604,15.0406,14.96,15.0406,2929,0
+XDAT.US,D,20221230,000000,14.9552,14.9552,14.9552,14.9552,10,0
+XDAT.US,D,20230103,000000,14.72,14.8275,14.72,14.8275,3426,0
+XDAT.US,D,20230104,000000,14.7472,14.7472,14.7472,14.7472,82,0
+XDAT.US,D,20230105,000000,14.11,14.1128,14.11,14.1128,282,0
+XDAT.US,D,20230106,000000,14.299,14.299,14.299,14.299,58,0
+XDAT.US,D,20230109,000000,14.755,14.755,14.5595,14.5595,183,0
+XDAT.US,D,20230110,000000,14.36,14.6857,14.36,14.6857,191,0
+XDAT.US,D,20230111,000000,15.0575,15.0575,15.0575,15.0575,46,0
+XDAT.US,D,20230112,000000,15.1582,15.1582,15.1582,15.1582,13,0
+XDAT.US,D,20230113,000000,15.17,15.2782,15.16,15.2782,628,0
+XDAT.US,D,20230117,000000,15.5003,15.5003,15.5003,15.5003,104,0
+XDAT.US,D,20230118,000000,15.248,15.248,15.248,15.248,76,0
+XDAT.US,D,20230119,000000,15.0129,15.0129,15.0129,15.0129,10,0
+XDAT.US,D,20230120,000000,15.4842,15.4842,15.4842,15.4842,10,0
+XDAT.US,D,20230123,000000,15.57,15.7623,15.57,15.7623,404,0
+XDAT.US,D,20230124,000000,15.6472,15.6472,15.6472,15.6472,1,0
+XDAT.US,D,20230125,000000,15.5491,15.5491,15.5491,15.5491,62,0
+XDAT.US,D,20230126,000000,15.87,15.9848,15.87,15.9848,417,0
+XDAT.US,D,20230127,000000,16.2578,16.2578,16.2578,16.2578,159,0
+XDAT.US,D,20230130,000000,15.98,15.98,15.863,15.863,139,0
+XDAT.US,D,20230131,000000,16.1866,16.1866,16.1866,16.1866,18,0
+XDAT.US,D,20230201,000000,16.719,16.719,16.719,16.719,83,0
+XDAT.US,D,20230202,000000,17.23,17.4169,17.23,17.4169,307,0
+XDAT.US,D,20230203,000000,16.9,16.9,16.7516,16.7516,1279,0
+XDAT.US,D,20230206,000000,16.5001,16.5001,16.4106,16.4106,127,0
+XDAT.US,D,20230207,000000,16.38,16.8121,16.38,16.8121,2567,0
+XDAT.US,D,20230208,000000,17.02,17.02,16.7193,16.7193,195,0
+XDAT.US,D,20230209,000000,16.5807,16.5807,16.5807,16.5807,127,0
+XDAT.US,D,20230210,000000,16.4013,16.4013,16.4013,16.4013,16,0
+XDAT.US,D,20230213,000000,16.63,16.7054,16.63,16.7054,113,0
+XDAT.US,D,20230214,000000,16.85,17.0296,16.85,17.0296,1305,0
+XDAT.US,D,20230215,000000,17.07,17.34,17.07,17.34,10080,0
+XDAT.US,D,20230216,000000,17.08,17.08,16.79,16.82,33104,0
+XDAT.US,D,20230217,000000,16.57,16.57,16.57,16.57,216,0
+XDAT.US,D,20230221,000000,16.42,16.4376,16.198,16.2,1719,0
+XDAT.US,D,20230222,000000,16.25,16.26,16.25,16.26,3335,0
+XDAT.US,D,20230223,000000,16.35,16.35,16.35,16.35,272,0
+XDAT.US,D,20230224,000000,15.99,15.99,15.99,15.99,339,0
+XDAT.US,D,20230227,000000,16.13,16.13,16.12,16.12,431,0
+XDAT.US,D,20230228,000000,16.23,16.2394,16.1367,16.1367,881,0
+XDAT.US,D,20230301,000000,15.94,15.94,15.94,15.94,202,0
+XDAT.US,D,20230302,000000,15.8,16.09,15.8,16.09,613,0
+XDAT.US,D,20230303,000000,16.34,16.47,16.34,16.47,1659,0
+XDAT.US,D,20230306,000000,16.64,16.64,16.4,16.4,539,0
+XDAT.US,D,20230307,000000,16.31,16.31,16.22,16.22,650,0
+XDAT.US,D,20230308,000000,16.3,16.3,16.3,16.3,366,0
+XDAT.US,D,20230309,000000,15.86,15.86,15.86,15.86,113,0
+XDAT.US,D,20230310,000000,15.31,15.33,15.31,15.33,357,0
+XDAT.US,D,20230313,000000,15.32,15.55,15.32,15.55,652,0
+XDAT.US,D,20230314,000000,15.7353,15.7353,15.7353,15.7353,30,0
+XDAT.US,D,20230315,000000,15.4,15.78,15.4,15.78,435,0
+XDAT.US,D,20230316,000000,16.07,16.07,16.01,16.04,5975,0
+XDAT.US,D,20230317,000000,16.0247,16.0247,16.0247,16.0247,5,0
+XDAT.US,D,20230320,000000,15.92,15.92,15.9,15.92,6394,0
+XDAT.US,D,20230321,000000,16.1,16.29,16.1,16.29,808,0
+XDAT.US,D,20230322,000000,16.08,16.08,15.9766,15.9766,233,0
+XDAT.US,D,20230323,000000,16.265,16.265,16.1951,16.1951,462,0
+XDAT.US,D,20230324,000000,16.09,16.09,16.09,16.09,255,0
+XDAT.US,D,20230327,000000,16.09,16.1143,16.03,16.03,521,0
+XDAT.US,D,20230328,000000,15.98,15.98,15.98,15.98,204,0
+XDAT.US,D,20230329,000000,16.06,16.2,16.06,16.2,1642,0
+XDAT.US,D,20230330,000000,16.36,16.36,16.35,16.35,381,0
+XDAT.US,D,20230331,000000,16.37,16.8699,16.35,16.84,1214,0
+XDAT.US,D,20230403,000000,16.72,16.73,16.53,16.68,10488,0
+XDAT.US,D,20230404,000000,16.8,16.8,16.69,16.69,310,0
+XDAT.US,D,20230405,000000,16.2975,16.2975,16.2975,16.2975,177,0
+XDAT.US,D,20230406,000000,16.4073,16.4073,16.4073,16.4073,21,0
+XDAT.US,D,20230410,000000,16.41,16.41,16.41,16.41,381,0
+XDAT.US,D,20230411,000000,16.36,16.41,16.34,16.34,692,0
+XDAT.US,D,20230412,000000,16.56,16.68,16.5,16.5,7028,0
+XDAT.US,D,20230413,000000,16.71,16.72,16.71,16.72,269,0
+XDAT.US,D,20230414,000000,16.54,16.56,16.53,16.56,1428,0
+XDAT.US,D,20230417,000000,16.63,16.67,16.63,16.67,548,0
+XDAT.US,D,20230418,000000,16.8,16.8,16.67,16.69,857,0
+XDAT.US,D,20230419,000000,16.59,16.59,16.59,16.59,222,0
+XDAT.US,D,20230420,000000,16.41,16.41,16.41,16.41,309,0
+XDAT.US,D,20230421,000000,16.52,16.52,16.52,16.52,109,0
+XDAT.US,D,20230424,000000,16.32,16.35,16.32,16.35,448,0
+XDAT.US,D,20230425,000000,16.05,16.05,15.8182,15.8182,19745,0
+XDAT.US,D,20230426,000000,16.248,16.248,16.1718,16.1718,933,0
+XDAT.US,D,20230427,000000,16.212,16.419,16.212,16.419,500,0
+XDAT.US,D,20230428,000000,16.16,16.2232,16.16,16.2232,663,0
+XDAT.US,D,20230501,000000,16.125,16.145,16.1005,16.1005,932,0
+XDAT.US,D,20230502,000000,15.81,15.815,15.7245,15.7245,1022,0
+XDAT.US,D,20230503,000000,15.6602,15.6602,15.6602,15.6602,303,0
+XDAT.US,D,20230504,000000,15.9,15.91,15.8716,15.8716,668,0
+XDAT.US,D,20230505,000000,16.1045,16.1045,16.1045,16.1045,5,0
+XDAT.US,D,20230508,000000,16.3398,16.3398,16.3398,16.3398,4,0
+XDAT.US,D,20230509,000000,16.379,16.379,16.379,16.379,42,0
+XDAT.US,D,20230510,000000,16.789,16.789,16.789,16.789,23,0
+XDAT.US,D,20230511,000000,16.7687,16.7687,16.7687,16.7687,52,0
+XDAT.US,D,20230512,000000,16.7261,16.7261,16.7261,16.7261,45,0
+XDAT.US,D,20230515,000000,16.87,16.91,16.87,16.91,929,0
+XDAT.US,D,20230516,000000,16.89,16.92,16.89,16.9086,395,0
+XDAT.US,D,20230517,000000,17.1305,17.1702,17.1305,17.1702,155,0
+XDAT.US,D,20230518,000000,17.4554,17.4554,17.4554,17.4554,122,0
+XDAT.US,D,20230519,000000,17.3613,17.3613,17.3613,17.3613,77,0
+XDAT.US,D,20230522,000000,17.5,17.6028,17.499,17.6028,954,0
+XDAT.US,D,20230523,000000,17.3107,17.3107,17.3107,17.3107,124,0
+XDAT.US,D,20230524,000000,17.34,17.35,17.33,17.3484,1039,0
+XDAT.US,D,20230525,000000,18,18,17.4568,17.4568,824,0
+XDAT.US,D,20230526,000000,17.7705,17.7705,17.7554,17.7554,196,0
+XDAT.US,D,20230530,000000,17.9697,17.9697,17.9697,17.9697,214,0
+XDAT.US,D,20230531,000000,18.0886,18.0886,18.0886,18.0886,10,0
+XDAT.US,D,20230601,000000,18.132,18.1611,18.132,18.1611,255,0
+XDAT.US,D,20230602,000000,18.54,18.54,18.5123,18.5123,188,0
+XDAT.US,D,20230605,000000,18.738,18.738,18.6843,18.6843,634,0
+XDAT.US,D,20230606,000000,18.82,18.82,18.7243,18.7243,799,0
+XDAT.US,D,20230607,000000,18.6936,18.6936,18.1301,18.1301,236,0
+XDAT.US,D,20230608,000000,18.33,18.3775,18.33,18.3775,717,0
+XDAT.US,D,20230609,000000,18.5,18.5,18.3642,18.3642,172,0
+XDAT.US,D,20230612,000000,18.53,18.6625,18.5053,18.6625,541,0
+XDAT.US,D,20230613,000000,19.04,19.04,18.79,18.8463,726,0
+XDAT.US,D,20230614,000000,18.874,18.8861,18.874,18.8861,367,0
+XDAT.US,D,20230615,000000,19.05,19.27,19.0196,19.27,1236,0
+XDAT.US,D,20230616,000000,19.24,19.24,18.9837,18.9837,342,0
+XDAT.US,D,20230620,000000,18.91,18.96,18.7988,18.7988,612,0
+XDAT.US,D,20230621,000000,18.4699,18.4699,18.4699,18.4699,8,0
+XDAT.US,D,20230622,000000,18.59,18.6332,18.59,18.6332,508,0
+XDAT.US,D,20230623,000000,18.4454,18.4454,18.4454,18.4454,88,0
+XDAT.US,D,20230626,000000,18.2821,18.2821,18.2821,18.2821,34,0
+XDAT.US,D,20230627,000000,18.5667,18.5667,18.5667,18.5667,9,0
+XDAT.US,D,20230628,000000,18.8199,18.83,18.73,18.7593,8296,0
+XDAT.US,D,20230629,000000,18.78,18.78,18.78,18.78,114,0
+XDAT.US,D,20230630,000000,19.0701,19.115,19.0046,19.0046,5713,0
+XDAT.US,D,20230703,000000,18.9521,18.9521,18.9521,18.9521,55,0
+XDAT.US,D,20230705,000000,19.08,19.08,18.9704,18.9704,153,0
+XDAT.US,D,20230706,000000,18.6,18.7487,18.6,18.7487,282,0
+XDAT.US,D,20230707,000000,18.8,18.8,18.6475,18.6475,643,0
+XDAT.US,D,20230710,000000,18.76,18.8601,18.76,18.8601,111,0
+XDAT.US,D,20230711,000000,18.9509,19.0859,18.9509,19.0859,153,0
+XDAT.US,D,20230712,000000,19.08,19.08,19.08,19.08,127,0
+XDAT.US,D,20230713,000000,19.5232,19.5232,19.5232,19.5232,20,0
+XDAT.US,D,20230714,000000,19.4475,19.4475,19.4475,19.4475,12,0
+XDAT.US,D,20230717,000000,19.62,19.7428,19.62,19.7428,536,0
+XDAT.US,D,20230718,000000,19.7796,19.9418,19.7796,19.9418,255,0
+XDAT.US,D,20230719,000000,20.18,20.18,19.98,20.0015,854,0
+XDAT.US,D,20230720,000000,19.3985,19.3985,19.3985,19.3985,230,0
+XDAT.US,D,20230721,000000,19.4001,19.4001,19.3886,19.3886,104,0
+XDAT.US,D,20230724,000000,19.27,19.3409,19.27,19.3409,2140,0
+XDAT.US,D,20230725,000000,19.6569,19.6569,19.6183,19.6183,118,0
+XDAT.US,D,20230726,000000,19.47,19.47,19.38,19.4386,476,0
+XDAT.US,D,20230727,000000,19.5,19.5,19.2179,19.2179,343,0
+XDAT.US,D,20230728,000000,19.4615,19.4615,19.4615,19.4615,57,0
+XDAT.US,D,20230731,000000,19.6511,19.6511,19.6511,19.6511,11,0
+XDAT.US,D,20230801,000000,19.6712,19.6712,19.6712,19.6712,15,0
+XDAT.US,D,20230802,000000,18.98,18.9891,18.98,18.9891,1665,0
+XDAT.US,D,20230803,000000,18.9297,18.9825,18.8512,18.95,2184,0
+XDAT.US,D,20230804,000000,18.95,18.95,18.6407,18.6407,2658,0
+XDAT.US,D,20230807,000000,18.71,18.7248,18.71,18.7248,307,0
+XDAT.US,D,20230808,000000,18.19,18.2373,18.13,18.2373,1132,0
+XDAT.US,D,20230809,000000,18.2,18.2,18.0589,18.0589,328,0
+XDAT.US,D,20230810,000000,18.1978,18.1978,18.1493,18.1493,163,0
+XDAT.US,D,20230811,000000,18.1009,18.1009,18.1009,18.1009,39,0
+XDAT.US,D,20230814,000000,18.2778,18.2778,18.2778,18.2778,58,0
+XDAT.US,D,20230815,000000,18.1505,18.1505,18.1095,18.1095,485,0
+XDAT.US,D,20230816,000000,17.9596,17.9596,17.9596,17.9596,4,0
+XDAT.US,D,20230817,000000,17.78,17.78,17.7278,17.7278,753,0
+XDAT.US,D,20230818,000000,17.34,17.6943,17.28,17.6943,591,0
+XDAT.US,D,20230821,000000,18.0512,18.0512,18.0512,18.0512,4,0
+XDAT.US,D,20230822,000000,18.0951,18.0951,18.0951,18.0951,38,0
+XDAT.US,D,20230823,000000,18.3871,18.3871,18.3871,18.3871,18,0
+XDAT.US,D,20230824,000000,18.85,18.85,17.99,17.99,358,0
+XDAT.US,D,20230825,000000,18.09,18.1579,17.96,18.1579,1126,0
+XDAT.US,D,20230828,000000,18.1385,18.1385,18.1385,18.1385,3,0
+XDAT.US,D,20230829,000000,18.43,18.49,18.43,18.4561,432,0
+XDAT.US,D,20230830,000000,18.6301,18.6301,18.6301,18.6301,10,0
+XDAT.US,D,20230831,000000,18.8207,18.8207,18.8207,18.8207,86,0
+XDAT.US,D,20230901,000000,18.8917,18.8917,18.8917,18.8917,32,0
+XDAT.US,D,20230905,000000,18.8368,18.9794,18.8368,18.9794,328,0
+XDAT.US,D,20230906,000000,18.9007,18.9007,18.9007,18.9007,3,0
+XDAT.US,D,20230907,000000,18.9163,18.9163,18.9163,18.9163,10,0
+XDAT.US,D,20230908,000000,18.95,18.95,18.9432,18.9432,168,0
+XDAT.US,D,20230911,000000,19.1708,19.1708,19.1708,19.1708,1515,0
+XDAT.US,D,20230912,000000,18.8557,18.8557,18.8557,18.8557,16,0
+XDAT.US,D,20230913,000000,18.84,18.84,18.84,18.84,111,0
+XDAT.US,D,20230914,000000,18.9,18.9006,18.9,18.9006,2184,0
+XDAT.US,D,20230915,000000,18.5201,18.5872,18.5201,18.5872,231,0
+XDAT.US,D,20230918,000000,18.5288,18.5288,18.5288,18.5288,88,0
+XDAT.US,D,20230919,000000,18.4361,18.4361,18.4361,18.4361,85,0
+XDAT.US,D,20230920,000000,18.2786,18.2786,18.2786,18.2786,8,0
+XDAT.US,D,20230921,000000,17.79,17.79,17.79,17.79,131,0
+XDAT.US,D,20230922,000000,17.87,17.87,17.8065,17.8065,104,0
+XDAT.US,D,20230925,000000,17.7856,17.7856,17.7856,17.7856,1,0
+XDAT.US,D,20230926,000000,17.64,17.64,17.5157,17.5157,218,0
+XDAT.US,D,20230927,000000,17.6641,17.6641,17.6641,17.6641,29,0
+XDAT.US,D,20230928,000000,17.9193,17.9193,17.9193,17.9193,82,0
+XDAT.US,D,20230929,000000,18.15,18.15,17.962,17.962,212,0
+XDAT.US,D,20231002,000000,17.962,18.0379,17.962,18.0379,243,0
+XDAT.US,D,20231003,000000,17.5366,17.5366,17.5366,17.5366,53,0
+XDAT.US,D,20231004,000000,17.83,17.83,17.83,17.83,257,0
+XDAT.US,D,20231005,000000,18.01,18.01,17.82,17.82,202,0
+XDAT.US,D,20231006,000000,18.3428,18.3428,18.3428,18.3428,184,0
+XDAT.US,D,20231009,000000,18.312,18.4671,18.312,18.4671,387,0
+XDAT.US,D,20231010,000000,18.68,18.68,18.5564,18.5564,412,0
+XDAT.US,D,20231011,000000,18.6575,18.6575,18.6575,18.6575,150,0
+XDAT.US,D,20231012,000000,18.7299,18.7299,18.4752,18.4752,392,0
+XDAT.US,D,20231013,000000,18.27,18.27,18.2,18.21,680,0
+XDAT.US,D,20231016,000000,18.57,18.57,18.57,18.57,356,0
+XDAT.US,D,20231017,000000,18.26,18.55,18.26,18.55,728,0
+XDAT.US,D,20231018,000000,18.2661,18.2661,18.2661,18.2661,277,0
+XDAT.US,D,20231019,000000,18.24,18.24,18.148,18.148,184,0
+XDAT.US,D,20231020,000000,17.7523,17.7523,17.7523,17.7523,163,0
+XDAT.US,D,20231023,000000,17.75,17.795,17.75,17.7631,1214,0
+XDAT.US,D,20231024,000000,17.9341,17.9341,17.9341,17.9341,114,0
+XDAT.US,D,20231025,000000,17.32,17.32,17.32,17.32,121,0
+XDAT.US,D,20231026,000000,17.08,17.188,17.08,17.1438,1132,0
+XDAT.US,D,20231027,000000,17.2529,17.33,17.2282,17.2282,553,0
+XDAT.US,D,20231030,000000,17.3086,17.3922,17.3086,17.3922,417,0
+XDAT.US,D,20231031,000000,17.6545,17.6545,17.6545,17.6545,55,0
+XDAT.US,D,20231101,000000,17.7747,17.7747,17.7747,17.7747,126,0
+XDAT.US,D,20231102,000000,17.916,17.916,17.916,17.916,395,0
+XDAT.US,D,20231103,000000,18.3125,18.3125,18.3125,18.3125,13,0
+XDAT.US,D,20231106,000000,18.13,18.1569,18.13,18.1569,477,0
+XDAT.US,D,20231107,000000,18.95,18.95,18.7691,18.7691,1915,0
+XDAT.US,D,20231108,000000,18.8134,18.8134,18.7073,18.7951,1256,0
+XDAT.US,D,20231109,000000,18.84,18.84,18.69,18.69,1009,0
+XDAT.US,D,20231110,000000,18.89,19.0143,18.89,19.0143,381,0
+XDAT.US,D,20231113,000000,19.09,19.1299,19.09,19.1092,536,0
+XDAT.US,D,20231114,000000,19.59,19.7144,19.59,19.7144,436,0
+XDAT.US,D,20231115,000000,19.8678,19.8678,19.6905,19.6905,598,0
+XDAT.US,D,20231116,000000,19.71,19.71,19.62,19.6531,511,0
+XDAT.US,D,20231117,000000,19.7102,19.7102,19.7088,19.7088,656,0
+XDAT.US,D,20231120,000000,20.09,20.09,20.0421,20.0421,1242,0
+XDAT.US,D,20231121,000000,20.018,20.035,20.018,20.035,502,0
+XDAT.US,D,20231122,000000,20.175,20.175,20.14,20.1482,709,0
+XDAT.US,D,20231124,000000,20.13,20.1971,20.13,20.1971,692,0
+XDAT.US,D,20231127,000000,20.31,20.3202,20.2235,20.2235,831,0
+XDAT.US,D,20231128,000000,20.37,20.37,20.3517,20.3561,2090,0
+XDAT.US,D,20231129,000000,20.6987,20.75,20.6717,20.6945,611,0
+XDAT.US,D,20231130,000000,20.8551,20.8551,20.61,20.809,2794,0
+XDAT.US,D,20231201,000000,20.73,21.0365,20.73,21.0365,1014,0
+XDAT.US,D,20231204,000000,20.7296,20.9199,20.7296,20.9065,1193,0
+XDAT.US,D,20231205,000000,20.84,20.9599,20.84,20.9599,1294,0
+XDAT.US,D,20231206,000000,20.6982,20.6982,20.6982,20.6982,268,0
+XDAT.US,D,20231207,000000,20.71,20.8,20.71,20.7675,9159,0
+XDAT.US,D,20231208,000000,20.8847,20.92,20.8847,20.8932,2088,0
+XDAT.US,D,20231211,000000,21.0054,21.1099,21.0054,21.0602,1082,0
+XDAT.US,D,20231212,000000,21.22,21.22,21.19,21.218,901,0
+XDAT.US,D,20231213,000000,21.3,21.5449,21.2,21.5449,7062,0
+XDAT.US,D,20231214,000000,21.46,21.61,21.4401,21.5295,2904,0
+XDAT.US,D,20231215,000000,21.6804,21.6804,21.6657,21.6657,221,0
+XDAT.US,D,20231218,000000,21.68,21.81,21.6699,21.7702,3387,0
+XDAT.US,D,20231219,000000,21.9,21.9,21.828,21.828,1242,0
+XDAT.US,D,20231220,000000,21.88,21.8901,21.52,21.547,2651,0
+XDAT.US,D,20231221,000000,21.6501,21.7963,21.58,21.7963,2893,0
+XDAT.US,D,20231222,000000,21.77,21.7961,21.77,21.7961,132,0
+XDAT.US,D,20231226,000000,22,22,21.844,21.9128,5974,0
+XDAT.US,D,20231227,000000,21.92,21.96,21.92,21.9337,1544,0
+XDAT.US,D,20231228,000000,21.9,21.98,21.9,21.9366,3048,0
+XDAT.US,D,20231229,000000,22.24,22.24,21.77,21.7999,2270,0
+XDAT.US,D,20240102,000000,21.78,21.78,21.1799,21.26,5798,0
+XDAT.US,D,20240103,000000,21.01,21.01,20.8993,20.8993,2102,0
+XDAT.US,D,20240104,000000,20.97,20.97,20.8211,20.8211,396,0
+XDAT.US,D,20240105,000000,20.87,20.9199,20.86,20.8934,819,0
+XDAT.US,D,20240108,000000,21.2802,21.4464,21.28,21.4341,7263,0
+XDAT.US,D,20240109,000000,21.66,21.66,21.6166,21.6166,980,0
+XDAT.US,D,20240110,000000,21.79,22.04,21.78,21.9455,6687,0
+XDAT.US,D,20240111,000000,22.1,22.15,21.85,22.057,2464,0
+XDAT.US,D,20240112,000000,22.17,22.24,22.1,22.1541,2806,0
+XDAT.US,D,20240116,000000,22.23,22.25,22.08,22.2,3922,0
+XDAT.US,D,20240117,000000,22,22.0438,21.78,22.0438,5185,0
+XDAT.US,D,20240118,000000,22.2225,22.27,22.05,22.27,5361,0
+XDAT.US,D,20240119,000000,22.33,22.5591,22.3,22.5591,3225,0
+XDAT.US,D,20240122,000000,23.01,23.01,22.9,22.9,1453,0
+XDAT.US,D,20240123,000000,23.16,23.16,22.89,22.9326,3009,0
+XDAT.US,D,20240124,000000,23.1499,23.2132,22.8277,22.8277,4569,0
+XDAT.US,D,20240125,000000,23.12,23.12,22.75,22.8434,16503,0
+XDAT.US,D,20240126,000000,22.8,22.91,22.7306,22.7306,2482,0
+XDAT.US,D,20240129,000000,22.985,23.2693,22.9,23.2693,9023,0
+XDAT.US,D,20240130,000000,23.29,23.32,23.2116,23.2116,2597,0
+XDAT.US,D,20240131,000000,22.69,22.9,22.62,22.62,3071,0
+XDAT.US,D,20240201,000000,22.93,23,22.7262,22.9366,1391,0
+XDAT.US,D,20240202,000000,23.26,23.57,23.24,23.56,3502,0
+XDAT.US,D,20240205,000000,23.64,23.64,23.22,23.3325,4672,0
+XDAT.US,D,20240206,000000,23.36,23.3601,23,23.2822,8423,0
+XDAT.US,D,20240207,000000,23.75,23.83,23.51,23.751,5064,0
+XDAT.US,D,20240208,000000,23.935,24.1,23.935,24.0893,3204,0
+XDAT.US,D,20240209,000000,24.475,24.73,24.475,24.6506,8005,0
+XDAT.US,D,20240212,000000,24.73,24.73,24.29,24.2905,8537,0
+XDAT.US,D,20240213,000000,23.5,24.04,23.5,23.8095,7471,0
+XDAT.US,D,20240214,000000,24.02,24.27,24.0199,24.21,11566,0
+XDAT.US,D,20240215,000000,24.12,24.22,24.0699,24.1576,16912,0
+XDAT.US,D,20240216,000000,24.18,24.18,23.8782,23.8782,10209,0
+XDAT.US,D,20240220,000000,23.63,23.63,23.3,23.5287,3512,0
+XDAT.US,D,20240221,000000,22.82,22.82,22.49,22.68,23178,0
+XDAT.US,D,20240222,000000,23.43,23.46,23.1704,23.3412,14257,0
+XDAT.US,D,20240223,000000,23.34,23.63,23.31,23.4649,22649,0
+XDAT.US,D,20240226,000000,23.7602,23.7602,23.625,23.625,1094,0
+XDAT.US,D,20240227,000000,23.7264,23.76,23.5737,23.673,2030,0
+XDAT.US,D,20240228,000000,23.4501,23.68,23.4501,23.6094,6330,0
+XDAT.US,D,20240229,000000,23.59,23.59,23.3815,23.5669,4562,0
+XDAT.US,D,20240301,000000,23.505,23.6,23.5,23.5748,5188,0
+XDAT.US,D,20240304,000000,23.4,23.56,23.34,23.46,12799,0
+XDAT.US,D,20240305,000000,23.38,23.38,22.5805,22.74,2248,0
+XDAT.US,D,20240306,000000,23.27,23.27,22.8501,22.9661,6287,0
+XDAT.US,D,20240307,000000,22.95,23.25,22.95,23.25,6263,0
+XDAT.US,D,20240308,000000,23.32,23.32,22.741,22.85,16887,0
+XDAT.US,D,20240311,000000,22.6401,22.69,22.6401,22.6791,743,0
+XDAT.US,D,20240312,000000,22.895,23.048,22.895,23.0352,2142,0
+XDAT.US,D,20240313,000000,22.9179,23.055,22.9131,22.9131,1113,0
+XDAT.US,D,20240314,000000,22.8,22.8,22.62,22.7174,4818,0
+XDAT.US,D,20240315,000000,22.5,22.503,22.2958,22.2958,1265,0
+XDAT.US,D,20240318,000000,22.73,22.73,22.5698,22.5698,2000,0
+XDAT.US,D,20240319,000000,22.22,22.6036,22.212,22.6036,1917,0
+XDAT.US,D,20240320,000000,22.67,22.87,22.6137,22.87,1678,0
+XDAT.US,D,20240321,000000,23.0599,23.06,22.907,22.907,639,0
+XDAT.US,D,20240322,000000,22.71,22.8318,22.68,22.8318,3160,0
+XDAT.US,D,20240325,000000,22.47,22.769,22.47,22.7125,1791,0
+XDAT.US,D,20240326,000000,22.7529,22.815,22.7529,22.7688,1991,0
+XDAT.US,D,20240327,000000,22.83,22.83,22.58,22.6881,1390,0
+XDAT.US,D,20240328,000000,22.45,22.8,22.45,22.7375,2383,0
+XDAT.US,D,20240401,000000,22.63,22.6843,22.63,22.6843,196,0
+XDAT.US,D,20240402,000000,22.5,22.5,22.39,22.4687,460,0
+XDAT.US,D,20240403,000000,22.36,22.521,22.28,22.436,1095,0
+XDAT.US,D,20240404,000000,22.67,22.785,22.206,22.206,1615,0
+XDAT.US,D,20240405,000000,22.42,22.6202,22.42,22.6202,2431,0
+XDAT.US,D,20240408,000000,22.83,22.83,22.62,22.6474,922,0
+XDAT.US,D,20240409,000000,22.64,22.6867,22.54,22.6867,760,0
+XDAT.US,D,20240410,000000,22.432,22.455,22.36,22.3961,467,0
+XDAT.US,D,20240411,000000,22.4402,22.6603,22.4402,22.6603,240,0
+XDAT.US,D,20240412,000000,22.4,22.4,22.12,22.2136,850,0
+XDAT.US,D,20240415,000000,22.3,22.3,21.6886,21.6886,19767,0
+XDAT.US,D,20240416,000000,21.61,21.7282,21.61,21.7282,841,0
+XDAT.US,D,20240417,000000,21.55,21.61,21.47,21.47,5953,0
+XDAT.US,D,20240418,000000,21.5187,21.7066,21.4859,21.4859,831,0
+XDAT.US,D,20240419,000000,21.4,21.4,21.07,21.07,3493,0
+XDAT.US,D,20240422,000000,21.17,21.3801,20.95,21.3205,3878,0
+XDAT.US,D,20240423,000000,21.75,21.815,21.75,21.7848,3488,0
+XDAT.US,D,20240424,000000,21.9133,21.9133,21.9133,21.9133,192,0
+XDAT.US,D,20240425,000000,21.27,21.5793,21.21,21.5793,1568,0
+XDAT.US,D,20240426,000000,21.74,21.94,21.74,21.821,9746,0
+XDAT.US,D,20240429,000000,21.741,21.7504,21.6808,21.7504,9091,0
+XDAT.US,D,20240430,000000,21.78,21.78,21.2788,21.2788,519,0
+XDAT.US,D,20240501,000000,21.3915,21.3915,21.3915,21.3915,142,0
+XDAT.US,D,20240502,000000,21.25,21.5207,21.25,21.5207,337,0
+XDAT.US,D,20240503,000000,21.6463,21.6463,21.6317,21.6317,1094,0
+XDAT.US,D,20240506,000000,21.71,21.9327,21.71,21.9327,815,0
+XDAT.US,D,20240507,000000,21.7437,21.7437,21.7437,21.7437,75,0
+XDAT.US,D,20240508,000000,21.7332,21.7398,21.64,21.7398,1411,0
+XDAT.US,D,20240509,000000,21.8,21.8447,21.8,21.8447,278,0
+XDAT.US,D,20240510,000000,22,22.06,21.945,21.96,2590,0
+XDAT.US,D,20240513,000000,21.9908,21.9908,21.9908,21.9908,53,0
+XDAT.US,D,20240514,000000,22.01,22.0843,22,22.0843,2629,0
+XDAT.US,D,20240515,000000,22.3,22.7452,22.3,22.7452,771,0
+XDAT.US,D,20240516,000000,22.941,22.941,22.77,22.8026,1197,0
+XDAT.US,D,20240517,000000,22.69,22.8079,22.69,22.8079,315,0
+XDAT.US,D,20240520,000000,22.94,22.9695,22.94,22.9695,122,0
+XDAT.US,D,20240521,000000,22.8494,22.8494,22.8494,22.8494,7,0
+XDAT.US,D,20240522,000000,22.865,22.865,22.71,22.7727,895,0
+XDAT.US,D,20240523,000000,22.8,22.8,22.4,22.4406,7625,0
+XDAT.US,D,20240524,000000,22.63,22.63,22.5649,22.5649,265,0
+XDAT.US,D,20240528,000000,22.3,22.44,22.28,22.3203,3275,0
+XDAT.US,D,20240529,000000,22.03,22.3699,22.03,22.2638,3674,0
+XDAT.US,D,20240530,000000,21.65,21.65,21.23,21.2841,3362,0
+XDAT.US,D,20240531,000000,21.0723,21.0723,20.68,20.9489,5144,0
+XDAT.US,D,20240603,000000,20.95,20.95,20.76,20.8926,3493,0
+XDAT.US,D,20240604,000000,21.04,21.04,20.83,20.9413,2894,0
+XDAT.US,D,20240605,000000,21.17,21.3998,21.17,21.3998,2768,0
+XDAT.US,D,20240606,000000,21.475,21.4799,21.3585,21.3585,2327,0
+XDAT.US,D,20240607,000000,21.3292,21.36,21.3227,21.3227,2282,0
+XDAT.US,D,20240610,000000,21.475,21.59,21.475,21.5418,2352,0
+XDAT.US,D,20240611,000000,21.47,21.6948,21.47,21.6743,1469,0
+XDAT.US,D,20240612,000000,22.01,22.0382,21.965,22.0382,3973,0
+XDAT.US,D,20240613,000000,21.87,21.8924,21.87,21.8924,268,0
+XDAT.US,D,20240614,000000,21.93,21.9715,21.92,21.9715,1090,0
+XDAT.US,D,20240617,000000,21.9401,22.0784,21.9401,22.0784,7982,0
+XDAT.US,D,20240618,000000,22,22.0143,22,22.0143,274,0
+XDAT.US,D,20240620,000000,22.01,22.01,21.92,21.96,1537,0
+XDAT.US,D,20240621,000000,21.86,22.1633,21.86,22.1633,3209,0
+XDAT.US,D,20240624,000000,22.12,22.12,22.0902,22.0902,205,0
+XDAT.US,D,20240625,000000,21.97,22.2516,21.97,22.2516,574,0
+XDAT.US,D,20240626,000000,22.3014,22.38,22.2792,22.3552,3420,0
+XDAT.US,D,20240627,000000,22.63,22.8845,22.63,22.7975,1932,0
+XDAT.US,D,20240628,000000,22.9701,23.0162,22.837,22.837,2599,0
+XDAT.US,D,20240701,000000,22.8,23.034,22.8,23.034,1044,0
+XDAT.US,D,20240702,000000,22.94,23.0893,22.94,23.0893,254,0
+XDAT.US,D,20240703,000000,23.195,23.195,23.1869,23.1869,193,0
+XDAT.US,D,20240705,000000,23.01,23.485,23.01,23.485,1831,0
+XDAT.US,D,20240708,000000,23.2743,23.2743,23.2743,23.2743,225,0
+XDAT.US,D,20240709,000000,23,23.015,23,23.01,912,0
+XDAT.US,D,20240710,000000,22.6701,22.9196,22.6701,22.9196,1955,0
+XDAT.US,D,20240711,000000,22.88,22.8801,22.8,22.8601,2263,0
+XDAT.US,D,20240712,000000,22.8,22.9689,22.8,22.9689,365,0
+XDAT.US,D,20240715,000000,23.1955,23.2301,23.069,23.069,1033,0
+XDAT.US,D,20240716,000000,23.06,23.1584,23.0401,23.1584,790,0
+XDAT.US,D,20240717,000000,22.812,22.812,22.5701,22.6715,4359,0
+XDAT.US,D,20240718,000000,22.7,22.7,22.19,22.3,3920,0
+XDAT.US,D,20240719,000000,22.22,22.25,22.165,22.2068,1215,0
+XDAT.US,D,20240722,000000,22.31,22.39,22.295,22.3642,930,0
+XDAT.US,D,20240723,000000,22.18,22.5701,22.18,22.5459,3389,0
+XDAT.US,D,20240724,000000,22.21,22.21,21.6914,21.6914,4525,0
+XDAT.US,D,20240725,000000,21.851,21.8585,21.851,21.8585,422,0
+XDAT.US,D,20240726,000000,21.84,21.8816,21.84,21.8816,1744,0
+XDAT.US,D,20240729,000000,21.95,21.95,21.8559,21.8559,1252,0
+XDAT.US,D,20240730,000000,21.9164,21.9164,21.54,21.6329,652,0
+XDAT.US,D,20240731,000000,21.97,22.05,21.905,21.9211,7350,0
+XDAT.US,D,20240801,000000,22.02,22.02,21.596,21.596,2732,0
+XDAT.US,D,20240802,000000,21.23,21.23,20.8665,21.1439,5125,0
+XDAT.US,D,20240805,000000,19.53,20.88,19.53,20.5885,22612,0
+XDAT.US,D,20240806,000000,20.85,21.12,20.73,20.9511,7795,0
+XDAT.US,D,20240807,000000,21.5,21.5,20.9698,20.9698,501,0
+XDAT.US,D,20240808,000000,21.22,21.5684,21.22,21.5684,1046,0
+XDAT.US,D,20240809,000000,21.66,21.85,21.66,21.8419,952,0
+XDAT.US,D,20240812,000000,21.87,21.88,21.8269,21.8269,1409,0
+XDAT.US,D,20240813,000000,22.14,22.3087,22.14,22.3087,178,0
+XDAT.US,D,20240814,000000,22.31,22.474,22.31,22.425,468,0
+XDAT.US,D,20240815,000000,22.61,22.62,22.61,22.61,6578,0
+XDAT.US,D,20240816,000000,22.6,22.65,22.6,22.6402,2326,0
+XDAT.US,D,20240819,000000,22.8,22.825,22.7,22.825,10403,0
+XDAT.US,D,20240820,000000,22.8,23,22.8,22.958,2257,0
+XDAT.US,D,20240821,000000,22.9714,23.01,22.9714,23.005,1499,0
+XDAT.US,D,20240822,000000,23.03,23.03,22.6743,22.6743,314,0
+XDAT.US,D,20240823,000000,22.72,22.845,22.72,22.845,240,0
+XDAT.US,D,20240826,000000,22.7388,22.7388,22.7388,22.7388,25,0
+XDAT.US,D,20240827,000000,22.74,22.78,22.71,22.767,2535,0
+XDAT.US,D,20240828,000000,22.67,22.67,22.41,22.5441,1913,0
+XDAT.US,D,20240829,000000,23,23,22.7605,22.7605,1583,0
+XDAT.US,D,20240830,000000,22.9504,23.01,22.9504,23.01,635,0
+XDAT.US,D,20240903,000000,22.92,22.92,22.5389,22.5389,2289,0
+XDAT.US,D,20240904,000000,22.47,22.47,22.44,22.47,759,0
+XDAT.US,D,20240905,000000,22.22,22.4743,22.22,22.4743,364,0
+XDAT.US,D,20240906,000000,22.0344,22.0344,22.0344,22.0344,186,0
+XDAT.US,D,20240909,000000,22.13,22.26,22.13,22.245,347,0
+XDAT.US,D,20240910,000000,22.27,22.4721,22.27,22.4721,237,0
+XDAT.US,D,20240911,000000,22.33,22.74,22.33,22.715,372,0
+XDAT.US,D,20240912,000000,22.91,23.0211,22.91,23.0211,273,0
+XDAT.US,D,20240913,000000,23.137,23.137,23.1238,23.1238,209,0
+XDAT.US,D,20240916,000000,23.325,23.325,23.31,23.3205,636,0
+XDAT.US,D,20240917,000000,23.22,23.242,23.22,23.242,2018,0
+XDAT.US,D,20240918,000000,23.1373,23.1373,23.1373,23.1373,311,0
+XDAT.US,D,20240919,000000,23.692254,23.692254,23.6609,23.6609,152,0
+XDAT.US,D,20240920,000000,23.63,23.745,23.63,23.745,1861,0
+XDAT.US,D,20240923,000000,23.8154,23.8154,23.8154,23.8154,49,0
+XDAT.US,D,20240924,000000,23.78,23.8012,23.78,23.7957,2627,0
+XDAT.US,D,20240925,000000,23.76,23.76,23.692,23.692,1825,0
+XDAT.US,D,20240926,000000,23.56,23.61,23.5155,23.61,3278,0
+XDAT.US,D,20240927,000000,23.57,23.5981,23.57,23.5981,1276,0
+XDAT.US,D,20240930,000000,23.58,23.6169,23.57,23.57,2938,0
+XDAT.US,D,20241001,000000,23.63,23.63,23.3459,23.3459,899,0
+XDAT.US,D,20241002,000000,23.18,23.4964,23.18,23.4964,877,0
+XDAT.US,D,20241003,000000,23.21,23.54,23.21,23.525,722,0
+XDAT.US,D,20241004,000000,23.67,23.835,23.67,23.835,547,0
+XDAT.US,D,20241007,000000,23.66,23.66,23.601,23.601,844,0
+XDAT.US,D,20241008,000000,23.62,23.995,23.62,23.995,745,0
+XDAT.US,D,20241009,000000,24.13,24.27,24.13,24.27,456,0
+XDAT.US,D,20241010,000000,24.4473,24.545,24.42,24.545,850,0
+XDAT.US,D,20241011,000000,24.55,24.7493,24.55,24.7493,505,0
+XDAT.US,D,20241014,000000,24.89,24.89,24.78,24.801,1516,0
+XDAT.US,D,20241015,000000,24.77,24.77,24.6091,24.6091,461,0
+XDAT.US,D,20241016,000000,24.528,24.6,24.528,24.5716,3619,0
+XDAT.US,D,20241017,000000,24.55,24.55,24.5397,24.5397,210,0
+XDAT.US,D,20241018,000000,24.65,24.65,24.6239,24.6239,270,0
+XDAT.US,D,20241021,000000,24.68,24.6801,24.445,24.535,1811,0
+XDAT.US,D,20241022,000000,22.33,24.5122,22.33,24.5122,2033,0
+XDAT.US,D,20241023,000000,24.23,24.23,24.1301,24.1301,184,0
+XDAT.US,D,20241024,000000,24.36,24.42,24.355,24.4184,1769,0
+XDAT.US,D,20241025,000000,24.59,24.675,24.475,24.4814,2484,0
+XDAT.US,D,20241028,000000,24.5801,24.615,24.5003,24.5003,512,0
+XDAT.US,D,20241029,000000,24.535,24.7441,24.535,24.7441,511,0
+XDAT.US,D,20241030,000000,24.69,24.69,24.6548,24.6548,309,0
+XDAT.US,D,20241031,000000,24.433,24.433,24.2106,24.2106,347,0
+XDAT.US,D,20241101,000000,24.32,24.3201,24.32,24.3201,481,0
+XDAT.US,D,20241104,000000,24.27,24.31,24.2,24.2214,25802,0
+XDAT.US,D,20241105,000000,24.44,24.57,24.44,24.5567,1465,0
+XDAT.US,D,20241106,000000,25.0699,25.2252,25.03,25.2252,1150,0
+XDAT.US,D,20241107,000000,25.46,25.7614,25.46,25.7614,592,0
+XDAT.US,D,20241108,000000,25.67,25.7485,25.67,25.7485,189,0
+XDAT.US,D,20241111,000000,25.73,25.83,25.73,25.82,2914,0
+XDAT.US,D,20241112,000000,25.83,25.86,25.76,25.86,1108,0
+XDAT.US,D,20241113,000000,25.87,26.41,25.87,26.1088,5434,0
+XDAT.US,D,20241114,000000,25.91,26.0059,25.8,25.8,3520,0
+XDAT.US,D,20241115,000000,25.18,25.18,25.17,25.17,1911,0
+XDAT.US,D,20241118,000000,25.265,25.265,25.24,25.24,1259,0
+XDAT.US,D,20241119,000000,25.25,25.6284,25.25,25.6284,1830,0
+XDAT.US,D,20241120,000000,25.558674,25.58,25.558674,25.58,314,0
+XDAT.US,D,20241121,000000,26.08,26.39,26.08,26.3857,1038,0
+XDAT.US,D,20241122,000000,26.52,26.63,26.52,26.62,2930,0
+XDAT.US,D,20241125,000000,26.72,26.76,26.72,26.73,788,0
+XDAT.US,D,20241126,000000,26.94,27.0199,26.92,26.92,1291,0
+XDAT.US,D,20241127,000000,26.55,26.55,26.55,26.55,290,0
+XDAT.US,D,20241129,000000,26.74,26.74,26.6997,26.6997,108,0
+XDAT.US,D,20241204,000000,27.56,27.6292,27.56,27.6292,496,0
+XDAT.US,D,20241205,000000,27.49,27.49,27.4657,27.4657,353,0
+XDAT.US,D,20241206,000000,27.7942,27.7942,27.7639,27.7639,364,0
+XDAT.US,D,20241209,000000,27.16,27.2125,27.16,27.2125,655,0
+XDAT.US,D,20241210,000000,27.25,27.2501,26.741,26.77,1219,0
+XDAT.US,D,20241213,000000,26.91,26.91,26.885,26.885,356,0
+XDAT.US,D,20241216,000000,27.09,27.2075,27.09,27.2075,335,0
+XDAT.US,D,20241218,000000,26.7348,26.7348,25.81,25.8459,1098,0
+XDAT.US,D,20241219,000000,26.07,26.0701,25.7814,25.7814,560,0
+XDAT.US,D,20241220,000000,26.11,26.28,26.0449,26.0449,4482,0
+XDAT.US,D,20241224,000000,26.39,26.39,26.2289,26.2289,1815,0
+XDAT.US,D,20241226,000000,26.1797,26.1907,26.1797,26.1907,514,0
+XDAT.US,D,20241231,000000,25.49,25.49,25.374,25.374,390,0
+XDAT.US,D,20250102,000000,25.59,25.59,25.29,25.4243,1697,0
+XDAT.US,D,20250103,000000,25.7301,25.756,25.68,25.725,3833,0
+XDAT.US,D,20250106,000000,25.97,25.9701,25.8712,25.925,1224,0
+XDAT.US,D,20250107,000000,25.49,25.65,25.49,25.5459,508,0
+XDAT.US,D,20250108,000000,25.42,25.6281,25.42,25.6281,220,0
+XDAT.US,D,20250110,000000,25.16,25.1724,25.05,25.1724,512,0
+XDAT.US,D,20250114,000000,25.15,25.18,25.0848,25.0848,1452,0
+XDAT.US,D,20250115,000000,25.63,25.6923,25.6184,25.6184,565,0
+XDAT.US,D,20250116,000000,25.66,25.7143,25.66,25.7143,252,0
+XDAT.US,D,20250117,000000,25.848,25.848,25.83,25.83,394,0
+XDAT.US,D,20250121,000000,26.02,26.1513,26.02,26.1513,644,0
+XDAT.US,D,20250122,000000,26.59,26.59,26.54,26.5401,1276,0
+XDAT.US,D,20250123,000000,26.48,26.6136,26.48,26.6136,457,0
+XDAT.US,D,20250124,000000,26.7099,26.7099,26.59,26.6081,1010,0
+XDAT.US,D,20250127,000000,26.27,26.28,25.87,26.2372,2241,0
+XDAT.US,D,20250128,000000,26.8,27.1603,26.8,27.1603,497,0
+XDAT.US,D,20250129,000000,26.83,26.98,26.83,26.8975,4738,0
+XDAT.US,D,20250130,000000,26.5601,26.6329,26.5601,26.6329,598,0
+XDAT.US,D,20250131,000000,27.08,27.09,26.7511,26.7511,4682,0
+XDAT.US,D,20250203,000000,26.55,26.6148,26.17,26.6148,926,0
+XDAT.US,D,20250204,000000,26.823,26.902,26.81,26.902,517,0
+XDAT.US,D,20250205,000000,27.0099,27.0099,26.985,26.985,153,0
+XDAT.US,D,20250206,000000,26.97,27.0723,26.97,27.0723,386,0
+XDAT.US,D,20250207,000000,27.588,27.588,26.25,27.2252,750,0
+XDAT.US,D,20250210,000000,27.793,27.793,27.7815,27.7815,521,0
+XDAT.US,D,20250211,000000,27.64,27.64,27.5207,27.5207,305,0
+XDAT.US,D,20250212,000000,27.41,27.61,27.41,27.5932,2991,0
+XDAT.US,D,20250213,000000,27.7176,27.9586,27.52,27.9586,1655,0
+XDAT.US,D,20250214,000000,27.805,27.8644,27.805,27.8428,411,0
+XDAT.US,D,20250218,000000,27.78,27.81,27.59,27.79,2301,0
+XDAT.US,D,20250219,000000,27.37,27.53,27.37,27.4701,1625,0
+XDAT.US,D,20250220,000000,27.25,27.25,26.7,26.9534,15063,0
+XDAT.US,D,20250224,000000,25.61,25.8899,25.5273,25.8899,1959,0
+XDAT.US,D,20250225,000000,25.3,25.407,25.3,25.407,760,0
+XDAT.US,D,20250226,000000,25.66,25.66,25.5345,25.5345,173,0
+XDAT.US,D,20250228,000000,24.92,25.3702,24.92,25.3702,793,0
+XDAT.US,D,20250304,000000,24.55,24.88,24.26,24.7629,2124,0
+XDAT.US,D,20250305,000000,24.5322,25.0102,24.45,25.0102,1285,0
+XDAT.US,D,20250306,000000,23.9601,24.2996,23.755,23.7625,2640,0
+XDAT.US,D,20250307,000000,23.37,23.6342,23.27,23.6342,3030,0
+XDAT.US,D,20250310,000000,22.82,22.82,22.34,22.3732,4229,0
+XDAT.US,D,20250311,000000,22.6091,22.7427,22.49,22.7427,661,0
+XDAT.US,D,20250312,000000,23.0201,23.0852,23.0201,23.0852,479,0
+XDAT.US,D,20250313,000000,22.54,22.54,22.33,22.43,580,0
+XDAT.US,D,20250314,000000,22.95,23.1067,22.9288,23.1067,1518,0
+XDAT.US,D,20250317,000000,23.28,23.4182,23.28,23.4182,244,0
+XDAT.US,D,20250318,000000,22.82,23.02,22.82,22.9774,3016,0
+XDAT.US,D,20250320,000000,23.4,23.4,23.2242,23.2242,154,0
+XDAT.US,D,20250324,000000,23.81,23.9439,23.81,23.9439,1268,0
+XDAT.US,D,20250325,000000,24.17,24.1923,24.17,24.1923,316,0
+XDAT.US,D,20250326,000000,23.73,23.73,23.4955,23.5961,502,0
+XDAT.US,D,20250328,000000,22.51,22.574,22.51,22.574,527,0
+XDAT.US,D,20250401,000000,22.6,22.7334,22.6,22.7334,405,0
+XDAT.US,D,20250402,000000,22.66,23.0152,22.66,23.0152,197,0
+XDAT.US,D,20250403,000000,21.7559,21.78,21.6332,21.6332,228,0
+XDAT.US,D,20250404,000000,20.49,20.4901,20.16,20.2881,797,0
+XDAT.US,D,20250407,000000,19.95,20.6899,18.77,20.3656,1963,0
+XDAT.US,D,20250408,000000,21.31,21.378,20.142,20.142,1849,0
+XDAT.US,D,20250409,000000,20.08,22.59,20.08,22.5116,2850,0
+XDAT.US,D,20250411,000000,21.47,21.8793,21.47,21.8793,2129,0
+XDAT.US,D,20250414,000000,22.09,22.16,21.98,21.98,740,0
+XDAT.US,D,20250415,000000,22.18,22.2088,22.18,22.2088,763,0
+XDAT.US,D,20250417,000000,21.65,21.7152,21.6307,21.7152,245,0
+XDAT.US,D,20250422,000000,21.33,21.5654,21.33,21.5654,489,0
+XDAT.US,D,20250424,000000,23.19,23.27,23.19,23.2592,1070,0
+XDAT.US,D,20250425,000000,23.3299,23.5057,23.3299,23.5057,185,0
+XDAT.US,D,20250428,000000,23.29,23.5959,23.29,23.5959,727,0
+XDAT.US,D,20250429,000000,23.735,23.8304,23.735,23.8304,889,0
+XDAT.US,D,20250505,000000,24.7382,24.75,24.6719,24.6719,266,0
+XDAT.US,D,20250506,000000,24.45,24.61,24.45,24.58,511,0
+XDAT.US,D,20250508,000000,24.78,24.78,24.7755,24.7755,399,0
+XDAT.US,D,20250512,000000,25.57,25.57,25.5616,25.5616,331,0
+XDAT.US,D,20250514,000000,26.05,26.12,26.04,26.12,463,0
+XDAT.US,D,20250515,000000,25.9,25.9904,25.9,25.9904,178,0
+XDAT.US,D,20250519,000000,25.94,26.1095,25.94,26.1095,1511,0
+XDAT.US,D,20250520,000000,25.92,26.018,25.89,25.9821,2030,0
+XDAT.US,D,20250521,000000,25.69,25.69,25.39,25.4378,280,0
+XDAT.US,D,20250523,000000,25.594,25.594,25.5659,25.5659,123,0
+XDAT.US,D,20250602,000000,26.038,26.49,26.038,26.2577,2017,0
+XDAT.US,D,20250603,000000,26.36,26.4023,26.36,26.4023,362,0
+XDAT.US,D,20250604,000000,26.615,26.615,26.562,26.562,548,0
+XDAT.US,D,20250605,000000,26.77,26.92,26.6798,26.6798,1564,0
+XDAT.US,D,20250606,000000,26.92,26.96,26.92,26.9352,770,0
+XDAT.US,D,20250610,000000,26.6515,27.67,26.6515,26.6639,906,0
+XDAT.US,D,20250611,000000,26.6699,26.84,26.5664,26.5664,16154,0
+XDAT.US,D,20250612,000000,26.57,26.57,26.3866,26.3866,151,0
+XDAT.US,D,20250613,000000,26.19,26.19,26.0136,26.0136,283,0
+XDAT.US,D,20250616,000000,26.1,26.4139,26.1,26.4139,4075,0
+XDAT.US,D,20250617,000000,26.34,26.53,26.34,26.4195,1569,0
+XDAT.US,D,20250624,000000,26.74,26.8041,26.74,26.8041,232,0
+XDAT.US,D,20250625,000000,26.845,26.845,26.7234,26.7234,512,0
+XDAT.US,D,20250627,000000,27.01,27.0331,26.87,27.0331,439,0
+XDAT.US,D,20250701,000000,26.83,26.83,26.75,26.8096,441,0
+XDAT.US,D,20250702,000000,26.72,26.8162,26.72,26.8162,1389,0
+XDAT.US,D,20250703,000000,27.25,27.2769,27.25,27.2769,147,0
+XDAT.US,D,20250707,000000,27.191,27.29,27.191,27.2003,266,0
+XDAT.US,D,20250709,000000,27.25,27.28,27.18,27.2128,1084,0
+XDAT.US,D,20250716,000000,26.54,26.606,26.49,26.606,619,0
+XDAT.US,D,20250717,000000,26.7532,26.7967,26.741,26.7967,511,0
+XDAT.US,D,20250718,000000,26.82,26.9476,26.82,26.9476,241,0
+XDAT.US,D,20250721,000000,27.0444,27.0469,27.0444,27.0469,231,0
+XDAT.US,D,20250723,000000,26.76,26.924,26.76,26.924,423,0
+XDAT.US,D,20250724,000000,27.04,27.13,27.04,27.1065,4906,0
+XDAT.US,D,20250725,000000,27.22,27.261,27.22,27.251,6178,0
+XDAT.US,D,20250728,000000,27.32,27.38,27.255,27.255,1356,0
+XDAT.US,D,20250729,000000,27.25,27.25,27.0271,27.0271,388,0
+XDAT.US,D,20250731,000000,27.19,27.19,26.9353,26.9353,284,0
+XDAT.US,D,20250801,000000,26.49,26.5735,26.2,26.2476,731,0
+XDAT.US,D,20250804,000000,26.68,26.8237,26.68,26.8237,318,0
+XDAT.US,D,20250805,000000,26.44,26.44,26.4206,26.4206,435,0
+XDAT.US,D,20250808,000000,26.22,26.22,26.1991,26.1991,220,0
+XDAT.US,D,20250814,000000,26.0497,26.0497,26.0272,26.0272,126,0
+XDAT.US,D,20250822,000000,26.1401,26.1784,26.1401,26.1784,428,0
+XDAT.US,D,20250826,000000,26,26.0761,26,26.0761,743,0
+XDAT.US,D,20250828,000000,27,27.13,27,27.0583,1961,0
+XDAT.US,D,20250829,000000,26.98,26.98,26.8277,26.8277,899,0
+XDAT.US,D,20250902,000000,26.33,26.6118,26.33,26.6118,1544,0
+XDAT.US,D,20250903,000000,26.735,26.7384,26.735,26.7384,334,0
+XDAT.US,D,20250904,000000,26.48,26.8128,26.48,26.8128,324,0
+XDAT.US,D,20250905,000000,26.945,27.1516,26.945,27.1516,603,0
+XDAT.US,D,20250908,000000,27.5,27.62,27.5,27.5861,793,0
+XDAT.US,D,20250909,000000,27.551,27.7294,27.551,27.7294,130,0
+XDAT.US,D,20250910,000000,27.73,27.73,27.6791,27.6791,1263,0
+XDAT.US,D,20250924,000000,28.131,28.131,27.9618,27.9618,386,0
+XDAT.US,D,20250925,000000,27.63,27.8699,27.58,27.8076,1865,0
+XDAT.US,D,20250926,000000,27.9267,28.008,27.83,28.008,927,0
+XDAT.US,D,20251001,000000,27.78,27.8468,27.75,27.8468,234,0
+XDAT.US,D,20251003,000000,27.97,28,27.93,27.9528,418,0
+XDAT.US,D,20251007,000000,27.62,27.7294,27.62,27.7294,573,0
+XDAT.US,D,20251013,000000,27.67,27.7571,27.67,27.7571,278,0
+XDAT.US,D,20251015,000000,27.65,27.65,27.5351,27.5351,1022,0
+XDAT.US,D,20251028,000000,28.7298,28.78,28.5958,28.5958,351,0
+XDAT.US,D,20251106,000000,27,27.0795,27,27.0557,861,0
+XDAT.US,D,20251107,000000,26.89,27.2087,26.89,27.2087,606,0
+XDAT.US,D,20251111,000000,27.5095,27.6184,27.5095,27.6184,448,0
+XDAT.US,D,20251112,000000,27.1384,27.1913,27.11,27.1913,541,0
+XDAT.US,D,20251114,000000,26.35,26.39,26.3232,26.3232,351,0
+XDAT.US,D,20251117,000000,26.08,26.1601,25.84,25.8547,602,0
+XDAT.US,D,20251119,000000,25.721,25.721,25.5445,25.5445,171,0
+XDAT.US,D,20251124,000000,25.2733,25.415,25.2733,25.415,4320,0
+XDAT.US,D,20251125,000000,25.45,25.8596,25.45,25.8596,704,0
+XDAT.US,D,20251201,000000,25.8624,26.0585,25.8,25.9854,764,0
+XDAT.US,D,20251202,000000,26.3,26.43,26.3,26.3771,4303,0
+XDAT.US,D,20251203,000000,26.115,26.5102,26.115,26.5102,906,0
+XDAT.US,D,20251204,000000,26.46,26.5656,26.46,26.5656,564,0
+XDAT.US,D,20251208,000000,26.7999,26.7999,26.7911,26.7911,249,0
+XDAT.US,D,20251209,000000,26.9,26.9039,26.9,26.9039,120,0
+XDAT.US,D,20251211,000000,26.6,26.7257,26.6,26.7257,2440,0
+XDAT.US,D,20251212,000000,26.26,26.39,26.11,26.2333,2750,0
+XDAT.US,D,20251215,000000,26,26.07,25.8301,25.8301,307,0
+XDAT.US,D,20251216,000000,25.79,25.9754,25.79,25.9754,210,0
+XDAT.US,D,20251219,000000,26.12,26.1879,26.12,26.1879,170,0
+XDAT.US,D,20251224,000000,26.355,26.3554,26.355,26.3554,123,0
+XDAT.US,D,20260102,000000,25.8,25.8,25.4195,25.4195,352,0
+XDAT.US,D,20260106,000000,25.65,25.9047,25.62,25.9047,2467,0
+XDAT.US,D,20260108,000000,25.66,25.66,25.5909,25.5909,1329,0
+XDAT.US,D,20260109,000000,25.61,25.6244,25.61,25.6244,124,0
+XDAT.US,D,20260112,000000,25.63,25.736,25.63,25.736,1109,0
+XDAT.US,D,20260113,000000,25.54,25.6578,25.54,25.6578,270,0
+XDAT.US,D,20260115,000000,25.0786,25.0786,24.8839,24.8839,402,0
+XDAT.US,D,20260116,000000,24.82,24.8293,24.691,24.691,249,0
+XDAT.US,D,20260121,000000,24.01,24.16,23.9535,23.9535,271,0
+XDAT.US,D,20260122,000000,24.2,24.3423,24.2,24.3423,117,0
+XDAT.US,D,20260126,000000,24.92,24.99,24.91,24.9214,5323,0
+XDAT.US,D,20260129,000000,24.16,24.1629,24.16,24.1629,1065,0
+XDAT.US,D,20260202,000000,23.695,23.695,23.4742,23.4742,193,0
+XDAT.US,D,20260204,000000,22.21,22.21,21.95,21.95,738,0
+XDAT.US,D,20260205,000000,21.45,21.45,21.2721,21.2721,293,0
+XDAT.US,D,20260206,000000,21.19,21.7429,21.19,21.7429,2780,0
+XDAT.US,D,20260211,000000,22.155,22.155,21.8601,22.0611,823,0
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/xhb.us.txt b/daily/us/nyse etfs/2/xhb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91799ed7e0b59fd953db02e91f27592fe097a6b1
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhb.us.txt	
@@ -0,0 +1,5040 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHB.US,D,20060206,000000,41.7346,41.7346,41.0154,41.0154,77931.495198041,0
+XHB.US,D,20060207,000000,40.5131,40.7717,39.9669,39.9669,223362.94019309,0
+XHB.US,D,20060208,000000,39.9043,40.6493,39.5859,40.6403,607531.71637702,0
+XHB.US,D,20060209,000000,40.5499,40.8901,40.3469,40.3469,77600.765850741,0
+XHB.US,D,20060210,000000,40.0385,40.1778,39.576,39.9043,289876.73348644,0
+XHB.US,D,20060213,000000,39.7789,39.8406,39.4676,39.6307,400300.12522995,0
+XHB.US,D,20060214,000000,39.4506,40.4066,39.0776,40.3171,701594.56062107,0
+XHB.US,D,20060215,000000,40.5399,41.0154,40.2425,40.7061,626850.73338744,0
+XHB.US,D,20060216,000000,41.0989,41.2015,40.6305,41.1835,277916.19313936,0
+XHB.US,D,20060217,000000,41.3576,41.3576,40.8075,40.8264,62564.140996859,0
+XHB.US,D,20060221,000000,41.1189,41.2293,40.6205,41.0701,267597.2364523,0
+XHB.US,D,20060222,000000,41.3576,41.9813,41.0333,41.8252,366164.63451172,0
+XHB.US,D,20060223,000000,41.1646,41.8928,41.1646,41.5546,337187.11425246,0
+XHB.US,D,20060224,000000,41.4063,41.4063,41.1189,41.3139,158604.3245301,0
+XHB.US,D,20060227,000000,41.2094,41.5466,40.9089,41.2551,329722.08041339,0
+XHB.US,D,20060228,000000,41.1935,41.2641,40.6871,40.7249,260355.36952842,0
+XHB.US,D,20060301,000000,40.5579,40.8175,40.4951,40.8175,182643.02022008,0
+XHB.US,D,20060302,000000,40.5757,41.09,40.5499,40.8175,372423.36070106,0
+XHB.US,D,20060303,000000,40.5051,40.5051,40.1489,40.1679,496564.48093475,0
+XHB.US,D,20060306,000000,40.0385,40.0385,39.6595,39.7322,429387.21843405,0
+XHB.US,D,20060307,000000,39.3203,39.3203,38.7562,39.012,514557.56478685,0
+XHB.US,D,20060308,000000,38.5186,38.984,38.4002,38.9472,508742.15665877,0
+XHB.US,D,20060309,000000,39.012,39.0199,38.1654,38.248,616858.48502218,0
+XHB.US,D,20060310,000000,38.3016,38.984,38.3016,38.7562,559561.88742914,0
+XHB.US,D,20060313,000000,39.1144,39.3949,38.9284,39.0199,495904.02749653,0
+XHB.US,D,20060314,000000,39.1313,40.6593,39.1044,40.5937,287243.9670409,0
+XHB.US,D,20060315,000000,40.4871,40.7339,40.1778,40.3271,345421.16921824,0
+XHB.US,D,20060316,000000,40.6791,41.5814,40.6791,41.288,788087.82436308,0
+XHB.US,D,20060317,000000,41.5078,42.2608,41.5078,42.036,480537.67855172,0
+XHB.US,D,20060320,000000,41.9554,41.9903,41.2711,41.2711,650776.84036346,0
+XHB.US,D,20060321,000000,40.8175,41.1646,40.4235,40.4693,122489.48400994,0
+XHB.US,D,20060322,000000,40.8175,40.8353,40.5399,40.6115,131827.31047522,0
+XHB.US,D,20060323,000000,40.9507,41.9296,40.9507,41.665,997623.46312113,0
+XHB.US,D,20060324,000000,41.3576,41.9903,40.8632,41.8252,623887.2375946,0
+XHB.US,D,20060327,000000,41.9724,42.1733,41.8252,41.8828,364624.58174557,0
+XHB.US,D,20060328,000000,42.1017,42.1813,41.2383,41.4521,437178.96059493,0
+XHB.US,D,20060329,000000,41.3139,41.7257,41.2641,41.4989,22392.085748109,0
+XHB.US,D,20060330,000000,41.3327,41.4441,40.4773,40.8264,275395.01015143,0
+XHB.US,D,20060331,000000,40.7807,40.7807,40.5399,40.7717,10098.805540988,0
+XHB.US,D,20060403,000000,40.6305,40.6305,40.2057,40.2057,225231.71179379,0
+XHB.US,D,20060404,000000,40.3171,40.6305,40.2713,40.6305,466926.50723727,0
+XHB.US,D,20060405,000000,41.0154,42.3832,40.9319,42.3544,554078.21390475,0
+XHB.US,D,20060406,000000,41.8341,42.0261,41.5993,41.9296,186815.83943177,0
+XHB.US,D,20060407,000000,41.9644,42.1813,41.4521,41.7088,367917.80162933,0
+XHB.US,D,20060410,000000,41.6839,41.7257,41.2462,41.2641,232254.43282797,0
+XHB.US,D,20060411,000000,41.6371,41.6371,40.7717,40.8353,182974.75482376,0
+XHB.US,D,20060412,000000,40.5399,40.6693,40.1589,40.2425,387784.683364,0
+XHB.US,D,20060413,000000,40.0137,40.0863,39.6764,39.8137,161678.39852415,0
+XHB.US,D,20060417,000000,39.9938,40.0863,39.3482,39.6307,144228.15311444,0
+XHB.US,D,20060418,000000,39.7232,41.2015,39.2308,41.0701,792149.06011717,0
+XHB.US,D,20060419,000000,41.0601,41.0601,40.3639,40.6305,284832.35699782,0
+XHB.US,D,20060420,000000,40.2057,40.6971,39.9132,40.5937,573944.09038305,0
+XHB.US,D,20060421,000000,40.8175,40.8175,40.14,40.3091,224574.27412469,0
+XHB.US,D,20060424,000000,40.0137,40.0385,39.568,39.8137,997073.58788413,0
+XHB.US,D,20060425,000000,39.4854,39.6028,38.8,38.828,790389.86146131,0
+XHB.US,D,20060426,000000,39.3114,40.3549,39.185,39.5591,597539.46801176,0
+XHB.US,D,20060427,000000,38.1186,38.9572,38.055,38.8,303489.91531364,0
+XHB.US,D,20060428,000000,38.5186,39.0776,38.5186,38.613,167496.82242135,0
+XHB.US,D,20060501,000000,38.7214,38.7314,38.1186,38.1564,385487.67254764,0
+XHB.US,D,20060502,000000,37.7993,37.8182,37.3517,37.7665,654623.95650972,0
+XHB.US,D,20060503,000000,37.5815,38.1754,37.5815,37.8083,409846.03976481,0
+XHB.US,D,20060504,000000,37.854,37.8988,37.3775,37.5168,223473.51839431,0
+XHB.US,D,20060505,000000,38.0361,38.8458,37.7118,38.5852,798624.92168346,0
+XHB.US,D,20060508,000000,38.232,38.5752,37.9446,38.0172,421263.7416695,0
+XHB.US,D,20060509,000000,37.8262,37.9923,37.5914,37.6183,107348.31249308,0
+XHB.US,D,20060510,000000,37.8262,38.1564,37.6004,37.9177,174081.25167612,0
+XHB.US,D,20060511,000000,37.48,37.6382,36.7627,36.7627,867005.47606477,0
+XHB.US,D,20060512,000000,36.7161,36.7161,35.9799,36.3689,1298371.0390444,0
+XHB.US,D,20060515,000000,36.1719,36.5041,35.5262,36.0605,497002.77271416,0
+XHB.US,D,20060516,000000,36.1997,36.1997,35.2398,35.384,290757.33807074,0
+XHB.US,D,20060517,000000,35.0776,35.3124,34.4937,34.6498,399640.67704809,0
+XHB.US,D,20060518,000000,35.1662,35.8018,34.7096,34.7922,721684.60927095,0
+XHB.US,D,20060519,000000,34.7434,34.9492,34.3674,34.7016,231596.99515887,0
+XHB.US,D,20060522,000000,34.5206,34.5206,33.5646,34.055,416546.07350268,0
+XHB.US,D,20060523,000000,34.7344,34.7534,33.7585,33.7585,914310.83054892,0
+XHB.US,D,20060524,000000,33.8033,34.5942,33.4412,34.1555,161241.11200113,0
+XHB.US,D,20060525,000000,34.0828,34.3832,34.0281,34.3484,175288.56458223,0
+XHB.US,D,20060526,000000,34.6658,34.7434,34.5305,34.6032,285157.05480687,0
+XHB.US,D,20060530,000000,34.2112,34.2112,33.5268,33.5367,478671.92272014,0
+XHB.US,D,20060531,000000,33.5268,33.7197,33.2532,33.4323,672070.18089393,0
+XHB.US,D,20060601,000000,33.5745,34.1555,33.2085,34.1107,562857.11782565,0
+XHB.US,D,20060602,000000,34.236,34.3196,33.2811,33.5367,373956.3766726,0
+XHB.US,D,20060605,000000,33.1359,33.1359,32.0774,32.0774,697206.61654519,0
+XHB.US,D,20060606,000000,31.8446,31.8446,30.6588,31.204,1401653.0895015,0
+XHB.US,D,20060607,000000,31.8894,31.8894,30.9126,30.9652,900484.53437026,0
+XHB.US,D,20060608,000000,30.803,31.1582,30.0361,30.9752,1137572.2398481,0
+XHB.US,D,20060609,000000,31.194,31.7222,31.1134,31.3234,1101566.9722729,0
+XHB.US,D,20060612,000000,30.8836,31.0677,30.2629,30.3574,489537.73887508,0
+XHB.US,D,20060613,000000,30.2102,30.6768,29.6481,29.6481,504795.52013141,0
+XHB.US,D,20060614,000000,30.064,30.2022,29.8193,29.9914,488001.70713443,0
+XHB.US,D,20060615,000000,30.3574,31.4328,30.3296,31.2488,720692.42122905,0
+XHB.US,D,20060616,000000,31.2955,31.405,30.7474,31.0766,761749.1020876,0
+XHB.US,D,20060619,000000,30.8389,31.013,30.2022,30.438,657471.84781946,0
+XHB.US,D,20060620,000000,30.4748,30.6131,29.8382,29.9297,947788.88359804,0
+XHB.US,D,20060621,000000,29.8382,30.9562,29.8382,30.6668,970402.1257486,0
+XHB.US,D,20060622,000000,30.6668,30.7652,30.3763,30.6668,698521.49188339,0
+XHB.US,D,20060623,000000,30.438,31.0677,30.3107,30.8389,281756.272491,0
+XHB.US,D,20060626,000000,30.7932,31.6576,30.7932,31.2686,1014637.4272642,0
+XHB.US,D,20060627,000000,31.0866,31.2488,30.4838,30.5464,759658.16882807,0
+XHB.US,D,20060628,000000,30.432,30.5763,30.0729,30.3395,445522.58850556,0
+XHB.US,D,20060629,000000,30.3763,31.3323,30.2371,31.194,718058.64952714,0
+XHB.US,D,20060630,000000,31.6228,32.7161,30.811,30.9562,230718.40108731,0
+XHB.US,D,20060703,000000,30.8668,30.8668,30.4927,30.7842,344650.13757879,0
+XHB.US,D,20060705,000000,30.245,30.3395,29.9565,30.1923,506109.39021324,0
+XHB.US,D,20060706,000000,30.4927,30.6668,30.2729,30.448,192192.95578044,0
+XHB.US,D,20060707,000000,30.432,30.7294,30.055,30.1376,175066.4029234,0
+XHB.US,D,20060710,000000,30.3296,30.3296,29.9655,30.0829,85502.080956471,0
+XHB.US,D,20060711,000000,29.683,29.7645,29.296,29.683,303055.64455973,0
+XHB.US,D,20060712,000000,29.683,29.683,28.8095,28.8633,232364.00577282,0
+XHB.US,D,20060713,000000,28.6087,28.8811,28.3321,28.3997,348820.94627773,0
+XHB.US,D,20060714,000000,27.5164,27.588,27.1324,27.4228,1197608.1610625,0
+XHB.US,D,20060717,000000,27.588,27.7203,27.1234,27.195,397553.76481406,0
+XHB.US,D,20060718,000000,27.3314,27.3314,26.2202,26.7842,2943472.0911069,0
+XHB.US,D,20060719,000000,26.6947,27.973,26.6947,27.973,2661934.9645056,0
+XHB.US,D,20060720,000000,28.0605,28.0605,26.8936,26.9324,1332724.6703959,0
+XHB.US,D,20060721,000000,26.8738,27.0866,26.2202,26.9126,1138226.6617481,0
+XHB.US,D,20060724,000000,27.1682,27.9163,27.1682,27.8794,1659045.9684934,0
+XHB.US,D,20060725,000000,27.5164,28.6166,27.4497,28.1799,1035488.4549898,0
+XHB.US,D,20060726,000000,28.0695,28.2595,27.6228,28.1142,1146017.3986527,0
+XHB.US,D,20060727,000000,28.153,28.7091,27.6328,27.7492,744182.24693841,0
+XHB.US,D,20060728,000000,28.0525,28.7091,27.8048,28.4972,1364446.5405584,0
+XHB.US,D,20060731,000000,28.5629,28.5629,28.0525,28.2963,715755.60717252,0
+XHB.US,D,20060801,000000,28.1142,28.2326,27.6228,28.0784,1756623.1890237,0
+XHB.US,D,20060802,000000,28.2415,28.6166,28.0346,28.352,993233.50853249,0
+XHB.US,D,20060803,000000,28.1431,29.7367,28.0943,29.5278,1617558.0326502,0
+XHB.US,D,20060804,000000,30.448,30.7652,29.1448,29.5179,2685975.6707084,0
+XHB.US,D,20060807,000000,29.5537,30.0928,29.3805,29.7367,563849.30586756,0
+XHB.US,D,20060808,000000,29.7467,29.8839,28.7369,28.8095,1452034.5284924,0
+XHB.US,D,20060809,000000,28.4614,28.4614,27.578,27.6069,1102004.2587959,0
+XHB.US,D,20060810,000000,27.4408,27.8974,27.386,27.777,908168.71409905,0
+XHB.US,D,20060811,000000,27.6506,27.7203,27.204,27.3214,676130.41139166,0
+XHB.US,D,20060814,000000,27.4686,27.6954,27.0578,27.0866,360349.22638364,0
+XHB.US,D,20060815,000000,27.6069,27.9899,27.386,27.9163,959976.61188581,0
+XHB.US,D,20060816,000000,28.0346,28.9239,28.0088,28.7727,1089385.2755234,0
+XHB.US,D,20060817,000000,29.0145,29.49,28.9081,29.0701,1346992.2741231,0
+XHB.US,D,20060818,000000,29.2283,29.2283,28.6534,29.1359,283187.75756869,0
+XHB.US,D,20060821,000000,28.7917,28.7917,28.2783,28.3908,1200351.5057092,0
+XHB.US,D,20060822,000000,28.7001,28.7727,28.3062,28.3997,884130.01840906,0
+XHB.US,D,20060823,000000,28.5161,28.5161,27.6069,27.6069,1054808.4772566,0
+XHB.US,D,20060824,000000,27.578,27.973,27.4228,27.9073,1008157.5446724,0
+XHB.US,D,20060825,000000,27.5602,28.0605,27.5602,28.0605,848343.89672345,0
+XHB.US,D,20060828,000000,28.1958,28.5529,28.0525,28.4525,1471462.1131914,0
+XHB.US,D,20060829,000000,28.4793,28.5439,27.9163,28.4972,365288.05095292,0
+XHB.US,D,20060830,000000,28.4166,28.7469,28.0695,28.3808,403814.50151616,0
+XHB.US,D,20060831,000000,28.2326,28.8007,28.1799,28.6087,846042.86488158,0
+XHB.US,D,20060901,000000,28.7917,28.9867,28.3321,28.7091,761961.21118267,0
+XHB.US,D,20060905,000000,28.6534,28.7569,28.4425,28.6455,1398359.8696178,0
+XHB.US,D,20060906,000000,28.4246,28.4246,27.5352,27.5352,3718943.9479666,0
+XHB.US,D,20060907,000000,27.2946,28.342,26.8738,27.9431,3960741.2795603,0
+XHB.US,D,20060908,000000,27.7392,28.1331,27.6606,28.0346,1609432.5453729,0
+XHB.US,D,20060911,000000,27.9073,28.8633,27.6427,28.5529,1706466.9274607,0
+XHB.US,D,20060912,000000,28.6534,30.1555,28.6534,30.064,4122208.5742457,0
+XHB.US,D,20060913,000000,30.245,30.245,29.7367,29.9297,1264454.6942158,0
+XHB.US,D,20060914,000000,29.7467,30.1008,29.3547,29.9197,880068.78265497,0
+XHB.US,D,20060915,000000,30.5852,31.0498,30.245,30.5564,5955115.6432693,0
+XHB.US,D,20060918,000000,30.6956,31.1324,30.3296,30.7006,1658605.6662013,0
+XHB.US,D,20060919,000000,30.7932,30.8836,29.7188,30.1555,1655205.8891418,0
+XHB.US,D,20060920,000000,30.5664,30.5852,29.9834,30.064,837700.24222733,0
+XHB.US,D,20060921,000000,30.0829,30.4032,29.2871,29.4075,3358814.8727291,0
+XHB.US,D,20060922,000000,29.3368,30.0729,29.1537,29.9118,1547197.1232105,0
+XHB.US,D,20060925,000000,29.9297,30.7752,29.5457,30.642,1789994.6848971,0
+XHB.US,D,20060926,000000,30.5852,31.6138,30.5852,31.2318,3284393.7327917,0
+XHB.US,D,20060927,000000,31.1134,31.6576,30.3962,30.5394,1854312.998268,0
+XHB.US,D,20060928,000000,30.7006,30.8758,30.1197,30.5564,772284.18889524,0
+XHB.US,D,20060929,000000,30.7474,30.7932,29.8093,29.8093,574160.22050363,0
+XHB.US,D,20061002,000000,29.674,30.5196,29.5636,30.1923,874362.94747174,0
+XHB.US,D,20061003,000000,29.9834,30.2629,29.6989,29.9914,916177.59163688,0
+XHB.US,D,20061004,000000,29.7089,30.8568,29.6989,30.6668,1698783.7529883,0
+XHB.US,D,20061005,000000,30.0829,30.7474,29.8093,30.6131,480320.54317477,0
+XHB.US,D,20061006,000000,30.3107,30.438,30.1296,30.3863,998719.19256963,0
+XHB.US,D,20061009,000000,30.432,31.2686,30.1555,31.1134,794121.37312447,0
+XHB.US,D,20061010,000000,31.4138,32.1411,31.4138,31.8446,3969414.6315619,0
+XHB.US,D,20061011,000000,31.8725,31.9431,31.2786,31.4408,1738291.3337734,0
+XHB.US,D,20061012,000000,31.6476,32.3609,31.6476,32.342,1945852.6490114,0
+XHB.US,D,20061013,000000,31.8894,31.9162,31.3234,31.5223,2426939.1975437,0
+XHB.US,D,20061016,000000,31.5571,31.8894,31.405,31.5671,1821710.5235213,0
+XHB.US,D,20061017,000000,31.184,31.4328,30.8758,30.8758,4338107.4858561,0
+XHB.US,D,20061018,000000,31.4328,31.6844,30.8836,31.1324,1242938.1867701,0
+XHB.US,D,20061019,000000,31.2876,31.388,30.6956,31.013,926386.97537909,0
+XHB.US,D,20061020,000000,31.0677,31.0677,30.5394,30.7006,769535.8179666,0
+XHB.US,D,20061023,000000,30.5852,30.5952,30.245,30.4231,2687620.2701375,0
+XHB.US,D,20061024,000000,30.3395,30.8758,30.3395,30.8758,501282.14910158,0
+XHB.US,D,20061025,000000,30.6768,31.7322,30.6131,31.4676,2449107.1111202,0
+XHB.US,D,20061026,000000,31.7511,32.3151,31.6576,32.0863,5546690.030762,0
+XHB.US,D,20061027,000000,32.0505,32.0505,31.3323,31.4328,2153849.2402596,0
+XHB.US,D,20061030,000000,31.1582,31.7511,31.1582,31.5044,622785.47660786,0
+XHB.US,D,20061031,000000,31.5671,31.5939,31.0398,31.2488,502706.59738463,0
+XHB.US,D,20061101,000000,31.5671,31.6298,30.7384,30.8668,1181803.5203382,0
+XHB.US,D,20061102,000000,30.623,30.9652,30.4748,30.5763,1580131.3325609,0
+XHB.US,D,20061103,000000,30.5852,30.7474,29.9118,30.2281,1265442.8612323,0
+XHB.US,D,20061106,000000,30.245,30.4927,30.2102,30.3574,1001905.8552777,0
+XHB.US,D,20061107,000000,30.253,30.438,30.1008,30.1824,1910289.6942409,0
+XHB.US,D,20061108,000000,30.064,30.1923,29.4811,29.9297,2917024.801143,0
+XHB.US,D,20061109,000000,29.875,29.875,29.4075,29.4075,1828631.7136616,0
+XHB.US,D,20061110,000000,29.6014,30.3962,29.5825,30.3763,1218901.5015929,0
+XHB.US,D,20061113,000000,30.3107,30.7294,30.1376,30.3206,1745644.7841548,0
+XHB.US,D,20061114,000000,30.8468,32.0187,30.6131,31.7034,3542446.0599656,0
+XHB.US,D,20061115,000000,32.0694,32.5698,31.8158,32.2694,2028721.9635222,0
+XHB.US,D,20061116,000000,32.4991,32.9249,32.2137,32.5967,3814323.6780616,0
+XHB.US,D,20061117,000000,32.149,32.6335,31.9918,32.5429,1407912.8209472,0
+XHB.US,D,20061120,000000,32.6066,32.6066,32.149,32.2047,672070.18089393,0
+XHB.US,D,20061121,000000,32.2047,32.5967,32.1858,32.5171,799390.92704104,0
+XHB.US,D,20061122,000000,32.7071,32.9807,32.6155,32.8901,1124506.9227452,0
+XHB.US,D,20061124,000000,32.6523,33.1069,32.535,32.7986,317758.52429719,0
+XHB.US,D,20061127,000000,32.9349,32.9807,32.0326,32.0863,2604642.3879381,0
+XHB.US,D,20061128,000000,31.9819,32.4077,31.6576,31.9431,2421556.0496568,0
+XHB.US,D,20061129,000000,32.2415,32.5967,31.9331,32.3321,1306269.338381,0
+XHB.US,D,20061130,000000,32.8453,34.064,32.5877,33.7108,5231452.6894528,0
+XHB.US,D,20061201,000000,33.8879,34.2908,33.4323,33.9078,2222123.2374652,0
+XHB.US,D,20061204,000000,34.0281,34.0729,33.6193,33.9078,669542.96636775,0
+XHB.US,D,20061205,000000,34.256,34.812,34.1196,34.641,1667163.4137197,0
+XHB.US,D,20061206,000000,35.2576,35.4228,34.8568,35.2109,2915268.6182563,0
+XHB.US,D,20061207,000000,35.0776,35.1214,34.2649,34.43,1827091.6608955,0
+XHB.US,D,20061208,000000,34.236,34.6498,33.6193,33.7775,4906013.0011959,0
+XHB.US,D,20061211,000000,33.863,34.2748,33.7675,33.9446,1428215.9839485,0
+XHB.US,D,20061212,000000,34.1654,34.1654,33.4889,33.7009,1427557.5410231,0
+XHB.US,D,20061213,000000,34.3484,34.3832,33.8282,33.8879,990160.4397948,0
+XHB.US,D,20061214,000000,33.8879,34.3932,33.8033,34.1555,930007.90884103,0
+XHB.US,D,20061215,000000,34.4838,35.0686,33.9446,34.0281,2140898.5223834,0
+XHB.US,D,20061218,000000,33.9824,34.1555,33.7775,33.8461,1895473.2205331,0
+XHB.US,D,20061219,000000,33.5089,33.5944,33.0911,33.4701,1478703.9801153,0
+XHB.US,D,20061220,000000,33.48,33.7675,33.3288,33.4233,518402.67042037,0
+XHB.US,D,20061221,000000,33.1796,33.5367,33.0731,33.2532,601819.84965555,0
+XHB.US,D,20061222,000000,33.2443,33.3547,33.0165,33.1537,403924.07446101,0
+XHB.US,D,20061226,000000,33.0991,33.4601,33.0991,33.4601,578662.76380624,0
+XHB.US,D,20061227,000000,33.5268,34.1107,33.5268,34.1107,653086.91951269,0
+XHB.US,D,20061228,000000,34.1913,34.3007,33.8033,34.0361,532560.70120269,0
+XHB.US,D,20061229,000000,33.9923,34.2649,33.9545,34.064,843849.39547183,0
+XHB.US,D,20070103,000000,34.0729,34.1654,32.9985,33.2532,2372058.2310193,0
+XHB.US,D,20070104,000000,33.1069,33.291,32.8085,33.0821,2186555.2564129,0
+XHB.US,D,20070105,000000,32.8723,33.0821,32.6981,32.7797,1661897.8808287,0
+XHB.US,D,20070108,000000,32.8085,32.8085,32.0863,32.3241,2192048.9825011,0
+XHB.US,D,20070109,000000,32.4365,32.5787,31.5671,32.5091,2244298.1878363,0
+XHB.US,D,20070110,000000,32.3987,32.6335,32.1779,32.5967,657908.12908611,0
+XHB.US,D,20070111,000000,32.6155,33.2443,32.6155,33.1259,993891.95145797,0
+XHB.US,D,20070112,000000,33.1359,33.3447,33.0165,33.3089,190320.16315424,0
+XHB.US,D,20070116,000000,33.2811,33.6113,32.9985,33.1985,979953.06656534,0
+XHB.US,D,20070117,000000,33.2811,33.7585,33.2811,33.4989,1282012.5020577,0
+XHB.US,D,20070118,000000,33.7486,33.9346,33.5268,33.6551,734963.04072535,0
+XHB.US,D,20070119,000000,33.6193,34.1555,33.5745,34.1018,1016173.4590049,0
+XHB.US,D,20070122,000000,34.046,34.1823,33.7009,33.871,1011016.4938022,0
+XHB.US,D,20070123,000000,34.1107,35.004,34.1107,34.4578,2669838.2901242,0
+XHB.US,D,20070124,000000,34.5494,34.9394,34.1654,34.8488,788963.4026655,0
+XHB.US,D,20070125,000000,34.8756,34.9204,33.7397,34.0281,2389618.0493738,0
+XHB.US,D,20070126,000000,33.8879,34.1396,33.3825,33.4601,3285494.488522,0
+XHB.US,D,20070129,000000,33.4701,33.863,33.4701,33.6193,508086.72950243,0
+XHB.US,D,20070130,000000,33.6919,33.8212,33.5944,33.6193,551549.99412219,0
+XHB.US,D,20070131,000000,33.6193,35.0776,33.6193,34.8398,2240341.4987452,0
+XHB.US,D,20070201,000000,35.2208,35.6864,35.1502,35.3024,4057118.2239791,0
+XHB.US,D,20070202,000000,35.4696,36.4683,35.4696,36.1719,4000920.3716037,0
+XHB.US,D,20070205,000000,36.0147,36.0147,35.5521,35.7481,492940.53170369,0
+XHB.US,D,20070206,000000,35.6964,35.8953,35.4506,35.8486,1748170.9934246,0
+XHB.US,D,20070207,000000,35.963,36.0415,35.4696,35.6307,1010679.7329167,0
+XHB.US,D,20070208,000000,35.3651,35.384,34.5026,34.8658,3631022.2149161,0
+XHB.US,D,20070209,000000,34.821,34.9204,34.0729,34.1913,1886248.9880381,0
+XHB.US,D,20070212,000000,34.421,34.622,33.9724,34.1107,1647459.3835178,0
+XHB.US,D,20070213,000000,34.3484,34.6032,34.2012,34.43,1686465.3413718,0
+XHB.US,D,20070214,000000,34.5026,35.0498,34.3753,34.7434,2058214.1750454,0
+XHB.US,D,20070215,000000,34.9124,35.1403,34.7922,35.0776,1562784.6285577,0
+XHB.US,D,20070216,000000,34.8398,35.1054,34.44,34.9782,5180084.0887017,0
+XHB.US,D,20070220,000000,34.9026,35.2398,34.9026,35.1054,561651.8154323,0
+XHB.US,D,20070221,000000,34.6916,34.9592,34.5942,34.812,1999198.5890515,0
+XHB.US,D,20070222,000000,34.9124,34.997,34.1396,34.2828,2311796.1271206,0
+XHB.US,D,20070223,000000,34.3007,34.3932,33.7397,33.8799,4731052.1501918,0
+XHB.US,D,20070226,000000,33.9545,34.1196,33.6919,33.9078,1592724.1791677,0
+XHB.US,D,20070227,000000,33.2532,33.3736,32.5698,32.9169,4368070.1573627,0
+XHB.US,D,20070228,000000,33.0264,33.0264,32.3062,32.4991,4289596.8289786,0
+XHB.US,D,20070301,000000,31.7969,33.0165,31.5671,32.7717,3465254.4334593,0
+XHB.US,D,20070302,000000,32.342,32.6155,31.9819,31.9819,1394195.0924571,0
+XHB.US,D,20070305,000000,31.4944,31.7222,29.9744,30.9752,2248027.6889867,0
+XHB.US,D,20070306,000000,31.3522,31.7412,31.0677,31.4497,5132778.7342176,0
+XHB.US,D,20070307,000000,31.76,31.8526,31.3691,31.6039,3253114.1754343,0
+XHB.US,D,20070308,000000,31.9063,32.1948,31.8158,31.9331,1586055.3083774,0
+XHB.US,D,20070309,000000,32.158,32.158,31.379,31.8446,4634570.6591101,0
+XHB.US,D,20070312,000000,31.777,31.777,30.8568,31.1134,3516427.0092173,0
+XHB.US,D,20070313,000000,30.9562,31.0677,29.865,30.0272,4971976.9192522,0
+XHB.US,D,20070314,000000,30.3107,30.9752,29.7825,30.7842,6473628.8918908,0
+XHB.US,D,20070315,000000,30.7932,31.3154,30.7932,31.003,2348346.2436511,0
+XHB.US,D,20070316,000000,30.7932,31.2228,30.5952,30.6867,3020530.0185153,0
+XHB.US,D,20070319,000000,31.0498,31.2876,30.8668,30.9752,2215645.3653861,0
+XHB.US,D,20070320,000000,31.022,31.2318,30.5952,30.9304,3275613.8236144,0
+XHB.US,D,20070321,000000,31.0308,32.1779,30.9494,31.9719,4988446.0344402,0
+XHB.US,D,20070322,000000,32.2226,32.4077,31.5322,31.585,5677855.8825426,0
+XHB.US,D,20070323,000000,31.5223,32.2783,31.4944,31.6138,6641996.2663327,0
+XHB.US,D,20070326,000000,31.6039,31.6138,30.7752,31.1324,5443513.5322242,0
+XHB.US,D,20070327,000000,30.7474,30.7474,30.253,30.623,6148292.7450406,0
+XHB.US,D,20070328,000000,30.064,30.0829,29.6014,29.7467,5033226.184911,0
+XHB.US,D,20070329,000000,30.055,30.0829,29.6283,29.7924,3437403.8055962,0
+XHB.US,D,20070330,000000,29.8193,30.1008,29.5278,29.6551,2208512.0661507,0
+XHB.US,D,20070402,000000,29.6481,29.6551,29.2383,29.3049,1353139.4168549,0
+XHB.US,D,20070403,000000,29.5079,30.0272,29.3368,29.6989,2897700.7578507,0
+XHB.US,D,20070404,000000,29.6113,29.7267,29.4075,29.5179,1165997.8743577,0
+XHB.US,D,20070405,000000,29.4253,30.064,29.4253,29.9028,3193950.8167532,0
+XHB.US,D,20070409,000000,29.9118,30.064,29.6899,29.9386,3165412.5935297,0
+XHB.US,D,20070410,000000,29.8839,30.064,29.7924,29.9386,2201376.7564025,0
+XHB.US,D,20070411,000000,29.8839,29.8839,29.4075,29.4075,2907361.2716123,0
+XHB.US,D,20070412,000000,29.2473,30.2918,29.1537,30.2022,5590374.4517842,0
+XHB.US,D,20070413,000000,30.1197,30.3107,29.7735,29.9297,1256660.9415422,0
+XHB.US,D,20070416,000000,30.2202,30.4579,30.064,30.3763,4097397.84166,0
+XHB.US,D,20070417,000000,30.7196,31.0398,30.632,30.7652,5182281.5791371,0
+XHB.US,D,20070418,000000,30.5196,31.5671,30.2818,31.405,5788301.3899264,0
+XHB.US,D,20070419,000000,31.1582,31.7969,31.0966,31.388,2852053.0711286,0
+XHB.US,D,20070420,000000,31.7034,32.158,31.576,31.9719,3247186.1785922,0
+XHB.US,D,20070423,000000,31.962,32.0694,31.379,31.5571,3867554.0136187,0
+XHB.US,D,20070424,000000,31.5223,31.6576,30.8836,31.6576,4125825.4866822,0
+XHB.US,D,20070425,000000,31.8158,31.8526,31.204,31.6576,3737816.6311466,0
+XHB.US,D,20070426,000000,31.8068,32.8453,31.777,32.7071,6026014.3648694,0
+XHB.US,D,20070427,000000,32.4803,32.6703,31.8894,31.9252,1986900.2825625,0
+XHB.US,D,20070430,000000,31.9719,32.0326,31.0766,31.1234,3926392.6744906,0
+XHB.US,D,20070501,000000,31.1582,31.5671,30.6588,31.4138,3966013.849246,0
+XHB.US,D,20070502,000000,31.388,31.8725,31.388,31.585,712572.96548999,0
+XHB.US,D,20070503,000000,31.6755,32.0694,31.6138,31.8257,1627214.5253862,0
+XHB.US,D,20070504,000000,31.7222,31.8068,31.213,31.4766,2468646.2792767,0
+XHB.US,D,20070507,000000,31.405,31.5571,31.0588,31.0677,1895909.5017998,0
+XHB.US,D,20070508,000000,30.9752,31.3612,30.632,31.2955,1687910.9000388,0
+XHB.US,D,20070509,000000,31.2318,31.8068,31.0677,31.6138,3440063.7139638,0
+XHB.US,D,20070510,000000,31.4328,31.5402,30.7474,30.8926,5133431.1456048,0
+XHB.US,D,20070511,000000,31.2318,31.3234,30.8836,30.993,638924.86770487,0
+XHB.US,D,20070514,000000,31.0588,31.184,30.7932,30.9652,1072150.1549778,0
+XHB.US,D,20070515,000000,30.82,31.1234,30.5852,30.7842,3202183.8664627,0
+XHB.US,D,20070516,000000,30.9026,31.1324,30.5852,31.1036,2782068.1275731,0
+XHB.US,D,20070517,000000,30.9394,31.5939,30.8926,31.5223,4023963.8634827,0
+XHB.US,D,20070518,000000,31.5223,31.585,31.2786,31.5402,3837230.4550736,0
+XHB.US,D,20070521,000000,31.4766,32.1132,31.4596,31.8446,2483473.8108046,0
+XHB.US,D,20070522,000000,31.9431,32.7986,31.9431,32.7986,2838982.7277438,0
+XHB.US,D,20070523,000000,32.9807,33.3637,32.3788,32.5698,4570482.5494491,0
+XHB.US,D,20070524,000000,32.6155,33.6641,32.4077,32.5698,7892542.2333472,0
+XHB.US,D,20070525,000000,32.7986,33.0264,32.0187,32.3609,5956868.8103869,0
+XHB.US,D,20070529,000000,32.5091,32.6703,32.1231,32.4365,4172148.7056882,0
+XHB.US,D,20070530,000000,32.2415,32.5877,32.1132,32.5261,1434364.1319367,0
+XHB.US,D,20070531,000000,32.6245,32.8085,32.2316,32.4893,2685540.3946981,0
+XHB.US,D,20070601,000000,32.5967,32.6981,32.0326,32.0963,3627798.3577222,0
+XHB.US,D,20070604,000000,32.0416,32.5261,31.9431,32.3241,1245681.531417,0
+XHB.US,D,20070605,000000,32.2694,32.5509,31.777,31.9063,1642033.0096067,0
+XHB.US,D,20070606,000000,31.7322,31.7322,31.204,31.204,2618249.5382271,0
+XHB.US,D,20070607,000000,30.9752,30.9752,30.0928,30.253,5244867.8357741,0
+XHB.US,D,20070608,000000,30.1555,30.9026,29.9297,30.8468,4447649.267759,0
+XHB.US,D,20070611,000000,30.5026,30.5763,30.1555,30.1654,1352042.68215,0
+XHB.US,D,20070612,000000,29.9914,30.1824,29.6989,29.7267,2819448.5858691,0
+XHB.US,D,20070613,000000,30.0192,30.064,29.6203,30.064,2278540.2357303,0
+XHB.US,D,20070614,000000,30.064,30.2371,29.9476,30.1097,727613.61136937,0
+XHB.US,D,20070615,000000,30.438,30.5564,30.0272,30.1654,1889875.9530383,0
+XHB.US,D,20070618,000000,30.1296,30.245,29.8193,29.9028,2549477.939116,0
+XHB.US,D,20070619,000000,29.8003,29.9197,29.5278,29.7924,1923569.1309517,0
+XHB.US,D,20070620,000000,29.8282,30.0013,29.3726,29.4075,2071422.2385536,0
+XHB.US,D,20070621,000000,29.2671,29.5179,28.8453,29.5179,1631934.2040658,0
+XHB.US,D,20070622,000000,29.1826,29.2195,28.6355,28.9001,2794604.6798229,0
+XHB.US,D,20070625,000000,28.8911,29.0225,28.2127,28.352,4617555.6897107,0
+XHB.US,D,20070626,000000,28.2963,28.534,27.787,27.8148,5088473.0647557,0
+XHB.US,D,20070627,000000,27.6228,28.5718,27.578,28.534,6812572.1890301,0
+XHB.US,D,20070628,000000,28.2415,28.4525,28.0177,28.0267,3990183.2282648,0
+XHB.US,D,20070629,000000,28.0605,28.2873,27.5442,27.5442,3190408.2932885,0
+XHB.US,D,20070702,000000,27.6128,27.767,27.404,27.5164,3413257.5474741,0
+XHB.US,D,20070703,000000,27.7203,27.9163,27.3512,27.3692,2543281.5388218,0
+XHB.US,D,20070705,000000,27.4596,27.5442,27.2298,27.3512,2420025.0441979,0
+XHB.US,D,20070706,000000,27.4875,28.2873,27.222,28.153,4808606.6742494,0
+XHB.US,D,20070709,000000,28.153,28.153,27.6785,27.6874,1945411.3414628,0
+XHB.US,D,20070710,000000,27.4686,27.4686,26.84,26.84,6160459.3629445,0
+XHB.US,D,20070711,000000,26.811,27.0946,26.5942,26.9592,2877070.8865276,0
+XHB.US,D,20070712,000000,27.1602,27.4139,26.9782,27.3692,3166405.786828,0
+XHB.US,D,20070713,000000,27.4139,28.3997,27.4139,28.1709,7389257.6135471,0
+XHB.US,D,20070716,000000,28.2047,28.2495,27.6874,27.7949,2266263.0396251,0
+XHB.US,D,20070717,000000,27.777,27.9163,27.5263,27.578,2138262.7401687,0
+XHB.US,D,20070718,000000,27.2946,27.7203,26.997,27.3314,4903926.0889619,0
+XHB.US,D,20070719,000000,27.6328,27.8317,27.4974,27.6506,1901286.6181484,0
+XHB.US,D,20070720,000000,27.4408,27.4596,26.7384,27.2398,6907741.8205427,0
+XHB.US,D,20070723,000000,27.2398,27.3114,26.2858,26.4838,4177469.5276799,0
+XHB.US,D,20070724,000000,26.0113,26.1267,25.1985,25.3001,8352330.4150672,0
+XHB.US,D,20070725,000000,25.5089,25.9665,24.9907,25.5089,9888427.4973874,0
+XHB.US,D,20070726,000000,25.1179,25.1915,24.1222,24.6107,6764047.4585633,0
+XHB.US,D,20070727,000000,24.6623,25.1547,24.3987,24.4167,8227994.2750968,0
+XHB.US,D,20070730,000000,24.6017,24.8265,24.2983,24.7001,4024812.2998629,0
+XHB.US,D,20070731,000000,24.9618,25.1915,24.1053,24.1053,3086127.0179948,0
+XHB.US,D,20070801,000000,24.1222,24.2157,22.266,23.963,15135239.498991,0
+XHB.US,D,20070802,000000,23.9959,25.2165,22.7932,24.6265,7889858.1988266,0
+XHB.US,D,20070803,000000,24.4813,24.5629,23.0856,23.2308,11402784.905347,0
+XHB.US,D,20070806,000000,23.2776,23.3472,22.0481,23.1882,6323749.1874374,0
+XHB.US,D,20070807,000000,23.1434,24.3062,22.841,23.9859,8823084.9385797,0
+XHB.US,D,20070808,000000,24.3261,26.0899,24.2058,25.7297,10186981.603901,0
+XHB.US,D,20070809,000000,24.7539,25.8093,24.2694,25.2363,9834293.4363495,0
+XHB.US,D,20070810,000000,24.8265,25.3269,24.5917,24.6534,9330629.8348961,0
+XHB.US,D,20070813,000000,25.0175,25.1737,23.5422,23.597,5557997.1544655,0
+XHB.US,D,20070814,000000,23.6059,23.6696,22.5127,22.7026,5027075.0211537,0
+XHB.US,D,20070815,000000,22.459,22.8678,21.7199,21.7656,4538513.3862185,0
+XHB.US,D,20070816,000000,21.3179,22.5027,20.6644,22.4768,12113253.869244,0
+XHB.US,D,20070817,000000,24.1789,24.6713,22.074,22.8857,8214063.4322552,0
+XHB.US,D,20070820,000000,23.003,23.197,22.5495,22.8946,4482174.7979507,0
+XHB.US,D,20070821,000000,22.64,23.0488,22.3843,22.9514,3668270.984627,0
+XHB.US,D,20070822,000000,23.2498,23.4696,22.8509,23.1792,4423992.5694914,0
+XHB.US,D,20070823,000000,23.4786,23.4975,22.7574,22.821,4382890.652096,0
+XHB.US,D,20070824,000000,22.821,23.1792,22.7404,22.9414,1737856.0577631,0
+XHB.US,D,20070827,000000,23.0956,23.3572,22.3386,22.3386,4483662.5773853,0
+XHB.US,D,20070828,000000,22.266,22.266,21.2981,21.3827,6907953.9296378,0
+XHB.US,D,20070829,000000,21.5189,22.1834,21.3737,22.1486,3970297.2466589,0
+XHB.US,D,20070830,000000,21.8024,22.3386,21.6363,22.1297,2859616.6200924,0
+XHB.US,D,20070831,000000,23.2598,23.2966,22.2103,22.64,4739939.6218012,0
+XHB.US,D,20070904,000000,22.6579,23.3224,22.3575,23.0588,2465465.6481069,0
+XHB.US,D,20070905,000000,22.7574,22.8032,22.1118,22.1914,3883021.8934573,0
+XHB.US,D,20070906,000000,22.2948,22.2948,21.6821,21.6821,3207370.9893565,0
+XHB.US,D,20070907,000000,21.4493,21.4493,21.0653,21.1747,5464373.6072572,0
+XHB.US,D,20070910,000000,21.3079,21.3079,20.5828,20.6196,3571202.4238223,0
+XHB.US,D,20070911,000000,20.8086,21.0653,20.6833,20.9638,2743837.2223841,0
+XHB.US,D,20070912,000000,20.8603,21.1189,20.6733,20.6923,3047012.4924524,0
+XHB.US,D,20070913,000000,20.8603,21.1926,20.6923,20.8703,3113607.7115121,0
+XHB.US,D,20070914,000000,20.6196,21.4751,20.5361,21.4751,3848598.8994159,0
+XHB.US,D,20070917,000000,21.2453,21.6541,20.7271,21.5279,5671762.0183988,0
+XHB.US,D,20070918,000000,21.6541,22.8857,21.2721,22.64,10579786.537601,0
+XHB.US,D,20070919,000000,22.9514,24.2416,22.1565,22.6141,14469138.53045,0
+XHB.US,D,20070920,000000,22.3575,22.459,21.3179,21.4204,8119181.3040657,0
+XHB.US,D,20070921,000000,21.4125,21.5557,21.0453,21.2005,5537580.3974938,0
+XHB.US,D,20070924,000000,21.3079,21.3079,20.0606,20.1252,9219306.7386972,0
+XHB.US,D,20070925,000000,19.586,19.8805,19.4368,19.7244,9236252.3454067,0
+XHB.US,D,20070926,000000,19.8178,19.8178,19.1215,19.418,3544217.3216979,0
+XHB.US,D,20070927,000000,19.4,19.9242,19.223,19.6944,5646353.15827,0
+XHB.US,D,20070928,000000,19.6856,19.8636,19.3812,19.4966,1442594.165877,0
+XHB.US,D,20071001,000000,19.8178,20.3888,19.7512,20.1252,4036565.7573969,0
+XHB.US,D,20071002,000000,20.2724,21.5189,20.2724,21.0175,10924789.520167,0
+XHB.US,D,20071003,000000,21.1111,22.1028,21.0931,21.4553,8234860.1761365,0
+XHB.US,D,20071004,000000,21.6363,21.9397,20.6644,20.8355,2950717.9790564,0
+XHB.US,D,20071005,000000,21.4125,21.5109,20.8882,21.2901,2005726.7239493,0
+XHB.US,D,20071008,000000,21.3269,21.3269,20.7449,20.7449,1219013.0850505,0
+XHB.US,D,20071009,000000,20.7798,21.0175,20.5003,20.8882,2186289.8687299,0
+XHB.US,D,20071010,000000,20.9439,21.2981,20.8504,21.2363,1879118.7045719,0
+XHB.US,D,20071011,000000,21.5925,21.7845,21.0453,21.2275,3576231.7214653,0
+XHB.US,D,20071012,000000,21.0743,21.0931,20.6355,20.9439,2101126.5591718,0
+XHB.US,D,20071015,000000,20.5102,20.9539,19.9889,20.0606,4675432.3202319,0
+XHB.US,D,20071016,000000,19.8636,19.97,19.4278,19.586,4288008.5239065,0
+XHB.US,D,20071017,000000,19.7144,19.9153,18.9315,18.9514,5721158.3061424,0
+XHB.US,D,20071018,000000,18.9514,19.3154,18.7704,19.1583,3016365.2413546,0
+XHB.US,D,20071019,000000,18.9315,19.2588,18.7266,19.04,4598024.5636051,0
+XHB.US,D,20071022,000000,18.7166,20.3789,18.7067,19.9989,12828990.376545,0
+XHB.US,D,20071023,000000,20.1779,20.4067,19.6497,20.2257,6871652.1114319,0
+XHB.US,D,20071024,000000,19.7602,20.2436,19.2966,20.2336,7279387.1128097,0
+XHB.US,D,20071025,000000,20.0884,20.8086,19.789,20.2983,9569748.158251,0
+XHB.US,D,20071026,000000,20.546,21.1837,20.5003,20.8435,7834231.3320721,0
+XHB.US,D,20071029,000000,20.8603,20.9997,20.3888,20.5003,3558906.1278461,0
+XHB.US,D,20071030,000000,20.5003,20.8603,20.2068,20.8603,5817250.7630072,0
+XHB.US,D,20071031,000000,20.8603,21.1837,20.0446,20.1968,8449504.5277912,0
+XHB.US,D,20071101,000000,20.0446,20.0526,19.1971,19.1971,7352245.0790842,0
+XHB.US,D,20071102,000000,19.2786,19.586,18.8131,19.3154,4660841.0239521,0
+XHB.US,D,20071105,000000,19.0936,19.2688,18.6977,18.9315,3935544.5285266,0
+XHB.US,D,20071106,000000,18.8131,19.3632,18.6589,19.3154,3898502.8416289,0
+XHB.US,D,20071107,000000,19.1304,19.1484,18.6778,18.6778,1716264.1560893,0
+XHB.US,D,20071108,000000,18.7872,18.8588,17.8929,18.268,3041804.2591747,0
+XHB.US,D,20071109,000000,18.2222,18.6977,17.8283,18.5047,3219183.7570164,0
+XHB.US,D,20071112,000000,18.5952,20.0258,18.2769,18.3844,5633906.0738374,0
+XHB.US,D,20071113,000000,18.6679,19.2418,18.5853,19.205,3306991.8960967,0
+XHB.US,D,20071114,000000,19.2688,19.8636,19.0488,19.1026,4654697.9022458,0
+XHB.US,D,20071115,000000,18.9315,19.214,18.448,18.5764,2907289.8984097,0
+XHB.US,D,20071116,000000,18.6778,18.6778,18.0849,18.259,4878349.3510185,0
+XHB.US,D,20071119,000000,18.0491,18.1575,17.3111,17.3587,4323231.7020222,0
+XHB.US,D,20071120,000000,17.6303,17.6571,16.3182,16.9649,5508878.3174812,0
+XHB.US,D,20071121,000000,16.8544,16.8544,16.0894,16.2178,4653189.0124273,0
+XHB.US,D,20071123,000000,16.5818,16.7549,16.355,16.6724,705901.07893061,0
+XHB.US,D,20071126,000000,16.6634,16.6634,15.606,15.6706,4877783.3916795,0
+XHB.US,D,20071127,000000,16.1452,16.1452,15.3434,15.614,3268266.4047712,0
+XHB.US,D,20071128,000000,15.9332,16.6724,15.8438,16.545,3651399.7668891,0
+XHB.US,D,20071129,000000,16.6903,16.7838,15.977,16.2178,3939486.1387721,0
+XHB.US,D,20071130,000000,17.0543,17.3587,16.8117,17.3587,10530745.105358,0
+XHB.US,D,20071203,000000,17.4403,17.4403,16.8037,17.1071,2477071.3329537,0
+XHB.US,D,20071204,000000,16.8037,17.1259,16.7649,16.8037,2436402.6810558,0
+XHB.US,D,20071205,000000,17.0275,17.1996,16.8823,17.1259,1476729.6565952,0
+XHB.US,D,20071206,000000,17.0793,18.9315,17.0793,18.9315,9418618.9201237,0
+XHB.US,D,20071207,000000,18.9514,19.0837,18.4759,18.7624,9419750.8388017,0
+XHB.US,D,20071210,000000,19.04,19.6248,18.6977,19.409,8548172.4514881,0
+XHB.US,D,20071211,000000,19.7512,19.8636,17.5757,17.9934,11096448.10398,0
+XHB.US,D,20071212,000000,18.9026,19.1116,17.5667,17.9745,7464771.4671638,0
+XHB.US,D,20071213,000000,17.7716,17.9467,17.3587,17.8373,4765175.5778336,0
+XHB.US,D,20071214,000000,17.9119,17.9745,17.4025,17.4583,3877105.9596918,0
+XHB.US,D,20071217,000000,17.4751,17.7347,17.1429,17.5109,3404926.9878964,0
+XHB.US,D,20071218,000000,17.7019,17.7019,17.1259,17.3111,3391097.6759486,0
+XHB.US,D,20071219,000000,17.5389,17.7199,17.1171,17.2275,4658101.7003308,0
+XHB.US,D,20071220,000000,17.3389,17.4403,16.8117,17.2275,5408850.2819093,0
+XHB.US,D,20071221,000000,17.3587,17.7437,17.0981,17.7437,6607194.290638,0
+XHB.US,D,20071224,000000,17.9934,18.1854,17.8283,18.0949,2091504.2451525,0
+XHB.US,D,20071226,000000,18.1944,18.1944,17.8094,17.9029,1114298.5442594,0
+XHB.US,D,20071227,000000,18.0491,18.0491,17.5667,17.6203,2195233.6346963,0
+XHB.US,D,20071228,000000,17.6303,17.7637,17.1897,17.1897,1379325.3401614,0
+XHB.US,D,20071231,000000,17.1071,17.8373,16.9927,17.6303,3361146.0622621,0
+XHB.US,D,20080102,000000,17.7437,17.7437,16.9111,17.0275,3317616.4507216,0
+XHB.US,D,20080103,000000,17.2831,17.2831,16.2744,16.3103,3763676.8513877,0
+XHB.US,D,20080104,000000,15.977,16.0795,15.1404,15.4796,4717362.5688801,0
+XHB.US,D,20080107,000000,15.5802,15.606,15.033,15.3533,5415190.433865,0
+XHB.US,D,20080108,000000,15.1603,15.6706,14.45,14.6669,5274265.553198,0
+XHB.US,D,20080109,000000,14.8151,14.8151,13.8671,14.6669,8302335.9997806,0
+XHB.US,D,20080110,000000,14.5605,15.6228,14.3824,14.9862,9081194.5653668,0
+XHB.US,D,20080111,000000,15.0052,15.415,14.5346,15.1692,8718303.0456114,0
+XHB.US,D,20080114,000000,15.405,15.589,14.7425,15.3056,5753356.6678264,0
+XHB.US,D,20080115,000000,15.2618,15.3712,14.7425,14.8052,4209632.7053908,0
+XHB.US,D,20080116,000000,14.7793,15.9412,14.7793,15.3533,9614878.1379401,0
+XHB.US,D,20080117,000000,15.589,15.9074,15.216,15.216,9231154.6903302,0
+XHB.US,D,20080118,000000,15.6984,15.9332,15.3056,15.6706,6363226.6105312,0
+XHB.US,D,20080122,000000,15.1603,16.9021,14.9404,16.9021,13342518.558805,0
+XHB.US,D,20080123,000000,16.3103,18.6778,16.0696,18.6778,17357286.336971,0
+XHB.US,D,20080124,000000,18.6778,19.1116,17.6493,18.3575,17994803.845751,0
+XHB.US,D,20080125,000000,18.65,19.3244,17.8462,18.0581,11777893.305825,0
+XHB.US,D,20080128,000000,18.2033,19.586,17.2742,19.5214,9746688.359057,0
+XHB.US,D,20080129,000000,19.4,20.0884,18.6042,19.586,10887356.788539,0
+XHB.US,D,20080130,000000,19.1682,19.9511,18.5117,18.5396,19052027.954076,0
+XHB.US,D,20080131,000000,18.2222,20.7022,18.1227,20.0446,18907630.917891,0
+XHB.US,D,20080201,000000,19.97,21.5019,19.8974,21.2821,16766568.538719,0
+XHB.US,D,20080204,000000,21.1469,21.1469,19.6666,19.9242,12149874.353722,0
+XHB.US,D,20080205,000000,19.586,20.8435,19.3632,19.4368,18644679.976403,0
+XHB.US,D,20080206,000000,19.7044,19.8457,18.5485,18.6977,9348132.3536373,0
+XHB.US,D,20080207,000000,18.5396,19.779,18.5047,18.8131,9327184.8212997,0
+XHB.US,D,20080208,000000,18.841,18.9962,17.9119,18.1765,7601248.0883724,0
+XHB.US,D,20080211,000000,18.4003,19.2786,17.9467,18.8927,8115092.9263895,0
+XHB.US,D,20080212,000000,19.2329,19.4538,18.5853,18.7166,5394152.4284537,0
+XHB.US,D,20080213,000000,18.841,19.391,18.6679,19.223,4045943.7941171,0
+XHB.US,D,20080214,000000,19.418,19.418,18.3655,18.4759,5508747.6341525,0
+XHB.US,D,20080215,000000,18.2322,18.5047,17.5935,17.8094,8797057.8457804,0
+XHB.US,D,20080219,000000,18.1417,18.4291,17.8561,18.0849,6743054.6896889,0
+XHB.US,D,20080220,000000,17.9835,18.9414,17.7637,18.7704,6281934.5432723,0
+XHB.US,D,20080221,000000,18.9315,19.4278,18.3127,18.3575,6808456.6694317,0
+XHB.US,D,20080222,000000,18.5306,18.7365,17.9934,18.6142,2801357.9921487,0
+XHB.US,D,20080225,000000,18.6589,19.3334,18.4291,19.3334,5501444.4465898,0
+XHB.US,D,20080226,000000,19.2418,20.9638,19.1026,20.5739,14069265.639179,0
+XHB.US,D,20080227,000000,20.3978,21.1469,19.97,20.5003,11042399.489733,0
+XHB.US,D,20080228,000000,20.6097,20.6097,19.4966,19.6497,6208124.5992109,0
+XHB.US,D,20080229,000000,19.223,19.4368,18.0123,18.5853,7610385.8688191,0
+XHB.US,D,20080303,000000,18.4003,18.4003,17.4751,17.7347,6351875.2555472,0
+XHB.US,D,20080304,000000,17.4583,18.4948,17.2374,18.3396,13803766.372781,0
+XHB.US,D,20080305,000000,18.5047,18.8778,17.8373,18.2133,9231827.2068449,0
+XHB.US,D,20080306,000000,18.0402,18.2222,16.9469,17.0793,12017669.066849,0
+XHB.US,D,20080307,000000,16.7838,17.5855,16.4983,17.1259,16214087.677193,0
+XHB.US,D,20080310,000000,17.0891,17.5855,16.5818,16.746,6688952.7968549,0
+XHB.US,D,20080311,000000,17.4751,18.1854,16.8544,18.0949,10478111.892086,0
+XHB.US,D,20080312,000000,18.1675,18.5664,17.4941,17.4941,6449219.2565986,0
+XHB.US,D,20080313,000000,17.2742,18.8042,16.9191,18.6589,11939276.158975,0
+XHB.US,D,20080314,000000,18.9594,18.9872,17.4583,18.067,8385926.0831122,0
+XHB.US,D,20080317,000000,17.3587,18.2938,17.1519,17.7119,5599212.6658313,0
+XHB.US,D,20080318,000000,18.4858,19.5314,18.2033,19.1772,13518580.165539,0
+XHB.US,D,20080319,000000,19.596,20.0606,18.8927,18.8927,11006343.959339,0
+XHB.US,D,20080320,000000,19.223,20.6196,18.5396,20.353,10837378.457355,0
+XHB.US,D,20080324,000000,20.4445,22.2759,20.3699,20.9071,17157298.623261,0
+XHB.US,D,20080325,000000,21.2981,21.2981,20.4346,20.8603,11539840.554228,0
+XHB.US,D,20080326,000000,20.9171,20.9171,19.5781,19.6318,13945884.492765,0
+XHB.US,D,20080327,000000,20.0884,20.3699,19.4876,19.6149,9610018.7286245,0
+XHB.US,D,20080328,000000,19.4538,19.6497,19.0837,19.1215,5872650.441821,0
+XHB.US,D,20080331,000000,19.3154,20.1779,19.0578,19.7602,6527624.2275491,0
+XHB.US,D,20080401,000000,20.3978,21.3547,20.0884,21.3359,15400355.762709,0
+XHB.US,D,20080402,000000,21.4125,22.1028,21.2453,21.5557,19437279.391376,0
+XHB.US,D,20080403,000000,21.2363,22.0481,20.6923,21.9645,10943317.40041,0
+XHB.US,D,20080404,000000,22.2371,22.2371,21.3827,21.6283,8826951.154597,0
+XHB.US,D,20080407,000000,21.9397,22.3227,21.5477,21.5746,5701088.3626201,0
+XHB.US,D,20080408,000000,21.4393,21.4651,20.5003,20.9349,8161506.6184692,0
+XHB.US,D,20080409,000000,21.0931,21.1111,19.8974,20.0446,8525473.7625457,0
+XHB.US,D,20080410,000000,19.9153,20.8603,19.9153,20.4445,7441815.4325894,0
+XHB.US,D,20080411,000000,20.0526,20.6286,19.7512,20.0784,5971347.5179528,0
+XHB.US,D,20080414,000000,20.0446,20.0974,19.4538,19.5781,5789345.8512998,0
+XHB.US,D,20080415,000000,19.8178,19.9889,19.3154,19.8805,4247210.1939363,0
+XHB.US,D,20080416,000000,20.1511,20.8265,19.8974,20.8175,8245355.0526892,0
+XHB.US,D,20080417,000000,20.7271,20.8504,20.353,20.7798,5730038.7409571,0
+XHB.US,D,20080418,000000,21.4125,21.5019,20.8086,20.8265,6655118.8830491,0
+XHB.US,D,20080421,000000,20.8265,20.8882,20.3978,20.7022,5035017.5517708,0
+XHB.US,D,20080422,000000,20.6923,20.8793,20.1421,20.4346,9957823.3607073,0
+XHB.US,D,20080423,000000,20.5559,20.5559,19.6497,20.0357,5166381.4390572,0
+XHB.US,D,20080424,000000,20.0258,20.8504,19.5682,20.6544,9195122.2808328,0
+XHB.US,D,20080425,000000,20.7897,21.1189,20.2436,20.8703,6042424.1699312,0
+XHB.US,D,20080428,000000,20.8435,21.3647,20.4256,21.1111,4696130.5489885,0
+XHB.US,D,20080429,000000,21.1111,21.1469,20.5181,20.9539,3351416.1858107,0
+XHB.US,D,20080430,000000,20.8703,21.1021,20.0974,20.1511,7129105.3058063,0
+XHB.US,D,20080501,000000,20.0784,21.2095,19.9432,20.9539,6324224.6737027,0
+XHB.US,D,20080502,000000,21.2821,21.3079,20.5739,20.6923,5660203.5806016,0
+XHB.US,D,20080505,000000,20.7449,20.9071,20.5559,20.6733,4470148.9159392,0
+XHB.US,D,20080506,000000,20.3361,20.9539,20.1511,20.9539,2994331.026876,0
+XHB.US,D,20080507,000000,20.8981,21.0743,20.1252,20.3083,8116760.6467153,0
+XHB.US,D,20080508,000000,20.3272,20.3789,19.2876,19.4,17645503.392182,0
+XHB.US,D,20080509,000000,19.2786,19.7244,19.1484,19.3532,6525494.089291,0
+XHB.US,D,20080512,000000,19.3532,19.586,19.04,19.4278,4075229.9280834,0
+XHB.US,D,20080513,000000,19.5412,19.586,19.013,19.3334,4670271.3340039,0
+XHB.US,D,20080514,000000,19.409,19.9989,19.409,19.8974,9048057.2942288,0
+XHB.US,D,20080515,000000,19.8268,20.3789,19.6586,20.1779,7851566.9782551,0
+XHB.US,D,20080516,000000,20.6733,20.6833,19.7144,20.1073,8462318.5308005,0
+XHB.US,D,20080519,000000,20.0526,20.2068,19.5214,19.8268,8790044.1720536,0
+XHB.US,D,20080520,000000,19.6318,19.6318,18.9772,19.214,7820836.2908782,0
+XHB.US,D,20080521,000000,19.1116,19.1971,18.0849,18.1765,11372060.249509,0
+XHB.US,D,20080522,000000,18.3127,18.4003,17.8929,18.2033,7217232.1111574,0
+XHB.US,D,20080523,000000,18.1765,18.1765,17.4941,17.5757,5691729.4257709,0
+XHB.US,D,20080527,000000,17.7347,18.259,17.7347,18.1944,7846739.7371433,0
+XHB.US,D,20080528,000000,18.259,18.5764,17.9934,18.259,6372279.9494424,0
+XHB.US,D,20080529,000000,18.4381,18.5952,18.1048,18.3486,6819298.3594337,0
+XHB.US,D,20080530,000000,18.2938,18.5485,17.9745,18.1675,5650079.6436512,0
+XHB.US,D,20080602,000000,18.0581,18.1417,17.6851,18.0312,3964694.9528823,0
+XHB.US,D,20080603,000000,18.1227,18.5117,17.9745,18.457,8281093.9273252,0
+XHB.US,D,20080604,000000,18.6142,18.65,17.9645,18.0581,7853616.6960032,0
+XHB.US,D,20080605,000000,18.1317,18.3575,17.6761,18.067,5791939.4127467,0
+XHB.US,D,20080606,000000,17.7637,17.8193,17.0793,17.1339,7755576.0522842,0
+XHB.US,D,20080609,000000,17.1429,17.5935,16.555,16.928,9080942.2460168,0
+XHB.US,D,20080610,000000,16.6992,17.4583,16.555,17.1797,9116456.9484812,0
+XHB.US,D,20080611,000000,17.1519,17.1519,16.0327,16.0994,10194073.687625,0
+XHB.US,D,20080612,000000,16.2456,16.6803,16.164,16.2834,6053367.390827,0
+XHB.US,D,20080613,000000,16.3729,16.746,16.3003,16.736,4977645.5599496,0
+XHB.US,D,20080616,000000,16.6724,16.8823,16.4615,16.6724,5418562.063746,0
+XHB.US,D,20080617,000000,16.9747,16.9747,16.364,16.5898,4775117.5633801,0
+XHB.US,D,20080618,000000,16.3998,16.8375,16.2366,16.5997,9968584.6301993,0
+XHB.US,D,20080619,000000,16.6803,17.1171,16.4983,17.1071,6434680.2336502,0
+XHB.US,D,20080620,000000,16.8823,16.928,16.3819,16.4177,5072848.3649227,0
+XHB.US,D,20080623,000000,16.545,16.5818,15.7452,15.9332,7154513.1606788,0
+XHB.US,D,20080624,000000,15.9492,16.6803,15.4608,16.3451,6500793.9349064,0
+XHB.US,D,20080625,000000,16.3908,17.0981,16.2178,16.6634,7673179.2082694,0
+XHB.US,D,20080626,000000,16.0526,16.1272,15.5612,15.6796,14681773.374611,0
+XHB.US,D,20080627,000000,15.5224,15.8268,15.3056,15.7174,10852094.405425,0
+XHB.US,D,20080630,000000,15.7542,15.7542,14.9664,14.9664,7208917.6356816,0
+XHB.US,D,20080701,000000,14.9952,15.2688,14.5147,15.2688,7104648.4234645,0
+XHB.US,D,20080702,000000,15.2777,15.405,14.4779,14.4779,3197910.5216134,0
+XHB.US,D,20080703,000000,14.7236,14.7236,14.1864,14.5605,1628917.4296851,0
+XHB.US,D,20080707,000000,14.5605,14.7704,13.5925,13.8949,5989300.3915499,0
+XHB.US,D,20080708,000000,14.1496,15.023,13.6921,14.8569,6342769.6433045,0
+XHB.US,D,20080709,000000,14.9952,15.2518,14.0481,14.0571,7580127.6519383,0
+XHB.US,D,20080710,000000,14.1496,14.3496,13.5557,13.9119,7955089.2849858,0
+XHB.US,D,20080711,000000,14.1496,14.1496,13.0912,13.4135,18057060.378297,0
+XHB.US,D,20080714,000000,14.0024,14.0859,13.1917,13.3121,5686803.6695345,0
+XHB.US,D,20080715,000000,13.1628,13.9297,12.5829,13.4931,10272693.78344,0
+XHB.US,D,20080716,000000,13.4045,14.8668,13.2831,14.5863,11992502.473506,0
+XHB.US,D,20080717,000000,15.207,15.9581,14.6122,15.597,27238702.171145,0
+XHB.US,D,20080718,000000,15.6228,15.9412,15.1235,15.5702,6354297.9234105,0
+XHB.US,D,20080721,000000,15.6228,16.0526,15.1504,15.405,8197246.4983616,0
+XHB.US,D,20080722,000000,15.3344,16.4426,14.9862,16.2366,8460255.7447194,0
+XHB.US,D,20080723,000000,16.4794,17.5299,16.2546,17.0275,8661458.813387,0
+XHB.US,D,20080724,000000,16.8643,17.1897,15.1056,15.396,7947080.4074478,0
+XHB.US,D,20080725,000000,15.3882,16.181,15.0688,15.4696,7009784.3898898,0
+XHB.US,D,20080728,000000,15.799,15.8178,14.6768,14.6768,3995850.8637057,0
+XHB.US,D,20080729,000000,15.033,16.0994,14.8231,15.9074,6087605.4176954,0
+XHB.US,D,20080730,000000,16.1998,16.4097,15.2777,15.6518,7229949.6095546,0
+XHB.US,D,20080731,000000,15.3155,16.3103,15.2518,16.0039,6773529.0366901,0
+XHB.US,D,20080801,000000,16.2456,16.2456,15.2428,15.7731,4305763.3619978,0
+XHB.US,D,20080804,000000,15.799,15.8786,15.2688,15.8079,8518654.1032992,0
+XHB.US,D,20080805,000000,15.9492,16.3998,15.799,16.2834,6553624.1784263,0
+XHB.US,D,20080806,000000,16.4267,16.6167,15.8536,16.3182,5439826.2518416,0
+XHB.US,D,20080807,000000,15.984,16.6246,15.6984,16.0795,7309334.7054706,0
+XHB.US,D,20080808,000000,16.2277,17.3299,16.0327,17.1996,4613010.9256403,0
+XHB.US,D,20080811,000000,17.2175,18.5485,17.0275,17.6035,13226829.63417,0
+XHB.US,D,20080812,000000,17.4303,17.9745,16.8295,17.0543,6022444.6994826,0
+XHB.US,D,20080813,000000,16.9469,17.1071,16.4097,16.8455,7018248.6485653,0
+XHB.US,D,20080814,000000,16.6445,17.5757,16.545,17.2473,4510252.6137544,0
+XHB.US,D,20080815,000000,17.4851,18.1128,17.4851,17.5477,5913156.2421862,0
+XHB.US,D,20080818,000000,17.8462,17.8462,16.6903,16.8455,5390853.1770317,0
+XHB.US,D,20080819,000000,16.7649,16.7649,16.0696,16.2456,4401582.3891285,0
+XHB.US,D,20080820,000000,16.3262,16.5072,15.9074,16.4426,3820202.4173413,0
+XHB.US,D,20080821,000000,16.181,16.9379,16.0427,16.9021,5595552.5273707,0
+XHB.US,D,20080822,000000,17.0793,17.3021,16.555,17.3021,6231139.9439113,0
+XHB.US,D,20080825,000000,17.1429,17.3935,16.5818,16.6246,5838760.2336582,0
+XHB.US,D,20080826,000000,16.6903,17.0195,16.2456,16.4794,3031299.3300583,0
+XHB.US,D,20080827,000000,16.7092,17.2831,16.555,17.0793,4171212.8120033,0
+XHB.US,D,20080828,000000,17.3587,17.9645,17.1707,17.9377,5808732.2204873,0
+XHB.US,D,20080829,000000,17.8651,18.2222,17.6303,17.9745,4817532.345601,0
+XHB.US,D,20080902,000000,18.4003,19.3066,18.1675,18.4948,8507339.9428011,0
+XHB.US,D,20080903,000000,18.4291,18.822,18.1765,18.6977,8828749.5582515,0
+XHB.US,D,20080904,000000,18.3844,18.3844,17.4303,17.8751,6466942.9317422,0
+XHB.US,D,20080905,000000,17.4583,18.1944,16.8733,18.1227,8754321.3815196,0
+XHB.US,D,20080908,000000,19.7512,20.6196,18.6778,19.8457,19987586.888619,0
+XHB.US,D,20080909,000000,19.4636,19.7044,18.259,18.7166,12737718.123998,0
+XHB.US,D,20080910,000000,18.6977,19.4726,18.2222,19.0578,10481261.360309,0
+XHB.US,D,20080911,000000,18.4669,19.5682,18.3038,19.5314,9637947.7664848,0
+XHB.US,D,20080912,000000,19.223,19.7332,19.0041,19.3722,5569217.8261207,0
+XHB.US,D,20080915,000000,18.3486,19.409,18.1944,18.3575,6612381.4135319,0
+XHB.US,D,20080916,000000,17.7537,19.1215,17.5389,19.0738,9613391.3637618,0
+XHB.US,D,20080917,000000,18.6679,18.7266,17.3935,17.6035,12328613.963438,0
+XHB.US,D,20080918,000000,17.7637,19.779,16.3103,19.5314,18263659.663184,0
+XHB.US,D,20080919,000000,21.1379,22.7116,19.418,20.3789,14612314.18014,0
+XHB.US,D,20080922,000000,20.5559,20.5559,18.1486,18.5117,7080220.6935575,0
+XHB.US,D,20080923,000000,18.259,18.6042,17.3021,17.5477,7929603.020116,0
+XHB.US,D,20080924,000000,17.7199,18.2769,17.3837,18.067,7498922.0367276,0
+XHB.US,D,20080925,000000,18.3127,18.822,17.9188,18.7266,8651696.7687315,0
+XHB.US,D,20080926,000000,17.9934,19.04,17.9119,18.9414,5725341.1779179,0
+XHB.US,D,20080929,000000,18.2322,18.4759,16.8823,17.4583,8109464.4959471,0
+XHB.US,D,20080930,000000,18.1675,18.1675,17.0703,17.9188,5203759.8868405,0
+XHB.US,D,20081001,000000,17.6761,18.3227,17.3489,18.3227,7668321.8094665,0
+XHB.US,D,20081002,000000,18.3127,18.3127,16.9379,16.9379,5738471.8366851,0
+XHB.US,D,20081003,000000,17.3111,17.8005,15.7542,16.4426,18483796.735671,0
+XHB.US,D,20081006,000000,15.8079,15.8716,14.4779,15.425,12056615.714577,0
+XHB.US,D,20081007,000000,15.8536,15.8536,14.0939,14.3824,11502526.442852,0
+XHB.US,D,20081008,000000,13.7746,15.396,13.6393,14.0293,15250340.348646,0
+XHB.US,D,20081009,000000,14.6958,14.8052,12.9002,13.4613,6208978.0618731,0
+XHB.US,D,20081010,000000,12.7549,13.8581,12.0358,13.6105,12486537.729403,0
+XHB.US,D,20081013,000000,14.2581,14.4301,13.4781,14.1227,7931519.0387664,0
+XHB.US,D,20081014,000000,14.6669,14.7425,13.2643,13.6841,10002599.490153,0
+XHB.US,D,20081015,000000,13.4871,13.4871,12.2794,12.6435,10257694.353071,0
+XHB.US,D,20081016,000000,12.937,13.1628,11.797,12.7808,7528198.1181302,0
+XHB.US,D,20081017,000000,12.8186,13.3199,12.4018,12.5659,7761417.597078,0
+XHB.US,D,20081020,000000,13.127,13.5925,12.6993,13.5747,7132666.9291422,0
+XHB.US,D,20081021,000000,13.2185,13.7825,12.937,12.9927,4680408.3392871,0
+XHB.US,D,20081022,000000,12.4207,13.0733,12.1242,12.5102,7425824.8194359,0
+XHB.US,D,20081023,000000,12.6993,12.746,10.5764,11.5692,12712557.562194,0
+XHB.US,D,20081024,000000,10.4779,11.6239,10.3427,11.226,7194820.9255382,0
+XHB.US,D,20081027,000000,10.8072,11.5244,10.7216,10.7216,3792771.9866428,0
+XHB.US,D,20081028,000000,10.9773,11.3892,10.0313,11.3892,8233074.840815,0
+XHB.US,D,20081029,000000,11.2071,12.2705,11.2071,11.8438,14422013.116857,0
+XHB.US,D,20081030,000000,12.2526,12.3919,11.8626,12.178,4431472.6821761,0
+XHB.US,D,20081031,000000,12.168,13.0195,11.8168,12.7908,4806224.2166412,0
+XHB.US,D,20081103,000000,12.7171,13.1469,12.3352,12.5023,3948490.220121,0
+XHB.US,D,20081104,000000,12.7371,13.2275,12.7171,13.1628,3641058.6945618,0
+XHB.US,D,20081105,000000,12.7171,13.4045,12.2894,12.3819,7168587.7551821,0
+XHB.US,D,20081106,000000,12.2794,12.4307,11.6438,11.9084,4332096.052735,0
+XHB.US,D,20081107,000000,11.8994,12.0736,11.3534,11.614,4090794.312534,0
+XHB.US,D,20081110,000000,12.0009,12.0009,10.7784,11.0151,2283679.1063182,0
+XHB.US,D,20081111,000000,10.7137,11.1236,10.4511,10.7883,3617195.9187374,0
+XHB.US,D,20081112,000000,10.4153,10.66,9.89599,10.0213,3892332.5780005,0
+XHB.US,D,20081113,000000,10.0929,10.6142,9.17457,10.5117,11881962.472024,0
+XHB.US,D,20081114,000000,10.1317,11.0947,10.0313,10.0571,4175643.9821033,0
+XHB.US,D,20081117,000000,9.86017,10.1865,9.63038,9.78556,2935620.0335636,0
+XHB.US,D,20081118,000000,9.69902,10.1218,9.37612,9.72786,3055226.4422907,0
+XHB.US,D,20081119,000000,9.5498,9.74776,8.77309,8.77309,4516657.1021182,0
+XHB.US,D,20081120,000000,8.65501,9.11191,8.09018,8.09018,5073528.9234884,0
+XHB.US,D,20081121,000000,8.51842,8.51842,7.48008,8.1812,7215314.0819943,0
+XHB.US,D,20081124,000000,8.40035,9.47719,8.17204,9.22859,5504029.9659857,0
+XHB.US,D,20081125,000000,9.55975,10.1407,9.42019,9.9497,7704209.4620459,0
+XHB.US,D,20081126,000000,9.77562,11.1504,9.65226,10.8878,5503677.1209981,0
+XHB.US,D,20081128,000000,10.834,11.0151,10.5217,10.8072,1142948.3509405,0
+XHB.US,D,20081201,000000,10.3595,10.5117,9.47719,9.48713,3608283.3157186,0
+XHB.US,D,20081202,000000,9.62043,10.1129,9.40248,10.0651,4255113.5195547,0
+XHB.US,D,20081203,000000,9.69902,11.2071,9.69902,10.9226,11546018.859906,0
+XHB.US,D,20081204,000000,10.7972,11.9622,10.7216,11.3892,14333134.379738,0
+XHB.US,D,20081205,000000,11.1982,12.0546,10.7972,11.8348,8712394.1486404,0
+XHB.US,D,20081208,000000,12.3541,12.4744,11.6995,12.1242,9969209.8996644,0
+XHB.US,D,20081209,000000,11.9174,12.5192,11.426,11.5772,9751683.4779833,0
+XHB.US,D,20081210,000000,11.597,12.1163,11.3264,12.1004,8141514.0796877,0
+XHB.US,D,20081211,000000,12.0009,12.0278,10.9684,11.216,6035261.718261,0
+XHB.US,D,20081212,000000,10.8689,11.7174,10.7137,11.4438,4957242.8765672,0
+XHB.US,D,20081215,000000,11.5612,11.597,10.7495,10.9962,4011605.2416112,0
+XHB.US,D,20081216,000000,11.0678,12.1004,11.0489,11.991,10806262.756786,0
+XHB.US,D,20081217,000000,11.8626,12.4118,11.7344,12.1332,7625458.6829024,0
+XHB.US,D,20081218,000000,12.2526,12.5659,11.6528,11.972,9941525.1391031,0
+XHB.US,D,20081219,000000,12.0546,12.0546,11.2548,11.5692,4725521.2296178,0
+XHB.US,D,20081222,000000,11.3812,11.3812,10.4242,10.65,5535492.4800034,0
+XHB.US,D,20081223,000000,10.7684,10.9146,10.4242,10.5675,4192243.78062,0
+XHB.US,D,20081224,000000,10.6699,10.6868,10.4779,10.4849,900827.32679406,0
+XHB.US,D,20081226,000000,10.5297,10.6411,10.3953,10.4929,491178.31727872,0
+XHB.US,D,20081229,000000,10.5018,10.5585,10.1218,10.3327,5239559.076859,0
+XHB.US,D,20081230,000000,10.3685,10.7137,10.2233,10.6868,1807793.7542688,0
+XHB.US,D,20081231,000000,10.7415,11.04,10.6043,10.9146,1853233.3529215,0
+XHB.US,D,20090102,000000,11.032,11.2548,10.7495,11.1782,1800867.5378467,0
+XHB.US,D,20090105,000000,11.0678,11.7074,10.9962,11.597,4215567.7390275,0
+XHB.US,D,20090106,000000,11.7702,12.0457,11.6626,11.972,4887075.9816079,0
+XHB.US,D,20090107,000000,11.7432,11.797,11.3534,11.5144,3511669.1307954,0
+XHB.US,D,20090108,000000,11.3454,11.8626,11.236,11.8168,8592727.4245308,0
+XHB.US,D,20090109,000000,11.797,11.8438,10.9684,11.2787,14745336.740445,0
+XHB.US,D,20090112,000000,11.3354,11.3892,10.5953,10.7216,5154317.3573035,0
+XHB.US,D,20090113,000000,10.6142,10.9226,10.5396,10.8072,5716440.6379756,0
+XHB.US,D,20090114,000000,10.6321,10.6321,10.1765,10.2402,3980111.5646459,0
+XHB.US,D,20090115,000000,10.276,10.66,9.84027,10.2849,5473728.5230808,0
+XHB.US,D,20090116,000000,10.4242,10.65,10.0113,10.5117,4967970.9725987,0
+XHB.US,D,20090120,000000,10.4242,10.4779,9.73782,9.77562,4484595.4553011,0
+XHB.US,D,20090121,000000,9.96761,10.083,9.38507,9.97654,7811871.4145279,0
+XHB.US,D,20090122,000000,9.68112,9.97654,9.58561,9.73782,6359256.8531072,0
+XHB.US,D,20090123,000000,9.46923,10.0213,9.40248,9.76666,4896671.1537052,0
+XHB.US,D,20090126,000000,9.85023,10.3595,9.73782,9.99449,8711154.6675303,0
+XHB.US,D,20090127,000000,10.0213,10.1586,9.70797,9.85023,5505371.983246,0
+XHB.US,D,20090128,000000,10.1218,10.6242,10.0651,10.4511,8588146.4712311,0
+XHB.US,D,20090129,000000,10.2053,10.3138,9.64331,9.69106,7105826.5839357,0
+XHB.US,D,20090130,000000,9.85023,9.85023,9.2654,9.36607,7859109.416835,0
+XHB.US,D,20090202,000000,9.24759,9.65226,9.12046,9.36607,11713130.669136,0
+XHB.US,D,20090203,000000,9.55975,10.1675,9.5498,10.1129,12211991.155631,0
+XHB.US,D,20090204,000000,10.1029,10.2949,9.85023,9.90295,8650251.2100646,0
+XHB.US,D,20090205,000000,9.80247,10.3049,9.79352,10.1765,9346451.5649787,0
+XHB.US,D,20090206,000000,10.2053,11.216,10.2053,10.8967,27211767.331839,0
+XHB.US,D,20090209,000000,10.9226,10.9604,10.46,10.7216,15755808.385292,0
+XHB.US,D,20090210,000000,10.6699,10.9146,9.78556,9.86017,24256427.183972,0
+XHB.US,D,20090211,000000,9.91289,10.1765,9.69106,9.91289,9442901.8931127,0
+XHB.US,D,20090212,000000,9.57567,9.80247,9.24759,9.79352,17649443.997172,0
+XHB.US,D,20090213,000000,9.77562,9.93975,9.54085,9.74776,8437564.0925716,0
+XHB.US,D,20090217,000000,9.37612,9.61048,9.33812,9.46923,7974497.7698135,0
+XHB.US,D,20090218,000000,9.52295,9.67116,9.02894,9.14732,18310991.154334,0
+XHB.US,D,20090219,000000,9.25654,9.43033,8.60964,8.6188,21189441.252608,0
+XHB.US,D,20090220,000000,8.46391,8.67321,8.26357,8.52758,13950575.019009,0
+XHB.US,D,20090223,000000,8.70097,8.78293,8.36373,8.39099,17232680.788292,0
+XHB.US,D,20090224,000000,8.48192,9.25654,8.47306,9.00089,11522823.574315,0
+XHB.US,D,20090225,000000,8.91902,9.0747,8.53672,8.81894,11985796.40823,0
+XHB.US,D,20090226,000000,8.98228,9.08255,8.59124,8.6367,11272852.503138,0
+XHB.US,D,20090227,000000,8.37239,8.76433,8.37239,8.48192,9534901.9512758,0
+XHB.US,D,20090302,000000,8.25461,8.49126,8.07197,8.08132,3570280.6037266,0
+XHB.US,D,20090303,000000,8.1629,8.30923,7.75294,7.86267,12447049.248489,0
+XHB.US,D,20090304,000000,7.98105,8.14508,7.80756,7.99905,4662196.1095453,0
+XHB.US,D,20090305,000000,7.78986,7.97189,7.59816,7.68938,8939468.4953692,0
+XHB.US,D,20090306,000000,7.71684,7.82586,7.33415,7.51609,7303478.0818312,0
+XHB.US,D,20090309,000000,7.28869,7.83522,7.28869,7.49809,10279549.631916,0
+XHB.US,D,20090310,000000,7.81691,8.4269,7.73474,8.32693,9793690.1261159,0
+XHB.US,D,20090311,000000,8.4458,8.68266,8.30923,8.45486,13304934.033465,0
+XHB.US,D,20090312,000000,8.41815,9.09241,8.2178,9.01929,12494914.530773,0
+XHB.US,D,20090313,000000,9.21188,9.22173,8.72793,9.00089,9050013.523134,0
+XHB.US,D,20090316,000000,9.18432,9.18432,8.66445,8.70971,13411690.249954,0
+XHB.US,D,20090317,000000,8.8647,9.14732,8.6188,9.08255,8959142.3678799,0
+XHB.US,D,20090318,000000,9.0556,9.99449,8.77309,9.72786,29541024.76219,0
+XHB.US,D,20090319,000000,10.0651,10.1129,9.44018,9.50503,13439514.741151,0
+XHB.US,D,20090320,000000,9.5498,9.5498,8.85545,8.99124,11494286.356348,0
+XHB.US,D,20090323,000000,9.36607,9.9497,9.12046,9.93975,16967963.611354,0
+XHB.US,D,20090324,000000,9.89599,10.1317,9.77562,9.79352,8626540.2279528,0
+XHB.US,D,20090325,000000,9.96761,10.6321,9.58561,9.9308,25369907.449541,0
+XHB.US,D,20090326,000000,10.2501,10.6868,10.1407,10.6699,13206012.785161,0
+XHB.US,D,20090327,000000,10.4849,10.6958,10.0213,10.4511,12695124.406143,0
+XHB.US,D,20090330,000000,10.276,10.2949,9.64331,9.86813,11204130.161589,0
+XHB.US,D,20090331,000000,10.0035,10.0751,9.11191,9.67116,14113734.160174,0
+XHB.US,D,20090401,000000,9.41203,10.0751,9.39362,9.91289,9403261.6184863,0
+XHB.US,D,20090402,000000,10.2402,10.6789,10.1675,10.4331,9714816.7056947,0
+XHB.US,D,20090403,000000,10.4331,10.6789,10.2153,10.5953,12141380.942611,0
+XHB.US,D,20090406,000000,10.4421,10.5018,10.1675,10.4779,7576004.090289,0
+XHB.US,D,20090407,000000,10.2501,10.2849,9.83033,9.95766,6379662.5522588,0
+XHB.US,D,20090408,000000,10.4331,10.4511,9.96761,10.1218,10147170.435691,0
+XHB.US,D,20090409,000000,10.469,10.8072,10.2949,10.6958,6492881.5619806,0
+XHB.US,D,20090413,000000,10.6789,10.8162,10.5018,10.7883,3584103.8841362,0
+XHB.US,D,20090414,000000,10.7415,10.852,10.3138,10.5117,7060762.9511673,0
+XHB.US,D,20090415,000000,10.3864,11.1325,10.3864,10.9504,39521695.589783,0
+XHB.US,D,20090416,000000,11.1146,11.5772,10.8967,11.4976,11450142.533162,0
+XHB.US,D,20090417,000000,11.4876,11.972,11.4608,11.8994,11158175.871673,0
+XHB.US,D,20090420,000000,11.6626,11.6896,10.9057,10.9773,18463100.517428,0
+XHB.US,D,20090421,000000,10.7684,11.597,10.7495,11.5772,7973973.0259859,0
+XHB.US,D,20090422,000000,11.3264,12.2148,11.2638,11.8348,13559071.892315,0
+XHB.US,D,20090423,000000,11.9174,12.0278,11.2071,11.787,14672723.051469,0
+XHB.US,D,20090424,000000,11.9432,12.7082,11.797,12.5659,19933754.404494,0
+XHB.US,D,20090427,000000,12.3162,12.7997,12.2068,12.3541,12097625.148386,0
+XHB.US,D,20090428,000000,12.2337,12.5023,12.0358,12.2984,9054123.0111942,0
+XHB.US,D,20090429,000000,12.4744,12.7908,12.2526,12.4943,9988607.326672,0
+XHB.US,D,20090430,000000,12.6724,12.7997,12.2794,12.3541,13114016.748024,0
+XHB.US,D,20090501,000000,12.4307,12.4307,11.8438,12.0278,8012980.9943526,0
+XHB.US,D,20090504,000000,12.2148,12.8554,12.178,12.8355,13428857.013065,0
+XHB.US,D,20090505,000000,12.7908,13.0106,12.5371,12.8554,8867259.9247127,0
+XHB.US,D,20090506,000000,13.0017,13.0106,12.0736,12.4744,19392636.961028,0
+XHB.US,D,20090507,000000,12.4744,12.5659,11.6338,11.7344,23041705.538385,0
+XHB.US,D,20090508,000000,12.0188,12.2705,11.5522,12.2705,13488516.968395,0
+XHB.US,D,20090511,000000,11.9254,12.0457,11.6626,11.787,8640335.3611838,0
+XHB.US,D,20090512,000000,12.0009,12.0009,11.236,11.4796,8133716.3059885,0
+XHB.US,D,20090513,000000,11.2071,11.2876,10.852,10.852,8055699.3639987,0
+XHB.US,D,20090514,000000,10.9057,11.3812,10.7037,10.9962,6583867.3164614,0
+XHB.US,D,20090515,000000,10.9962,11.398,10.9057,11.0151,6503637.8051906,0
+XHB.US,D,20090518,000000,11.216,11.7174,11.216,11.6626,10766330.957811,0
+XHB.US,D,20090519,000000,11.6626,11.7612,11.3892,11.5772,11950673.755752,0
+XHB.US,D,20090520,000000,11.6626,11.9084,11.1404,11.1404,9686192.030423,0
+XHB.US,D,20090521,000000,11.0768,11.1584,10.7415,10.9226,5540250.3584252,0
+XHB.US,D,20090522,000000,10.8689,10.9684,10.5864,10.8967,6351058.9873709,0
+XHB.US,D,20090526,000000,11.04,11.398,10.7415,11.2449,6769666.8416983,0
+XHB.US,D,20090527,000000,11.3066,11.614,10.9316,10.9684,16251579.718947,0
+XHB.US,D,20090528,000000,11.0678,11.1236,10.3864,10.7037,17785479.310832,0
+XHB.US,D,20090529,000000,10.8251,11.1504,10.7415,11.0062,10994455.797451,0
+XHB.US,D,20090601,000000,11.226,11.5324,11.0579,11.236,11390332.794633,0
+XHB.US,D,20090602,000000,11.2638,11.7254,11.2071,11.587,13327618.648818,0
+XHB.US,D,20090603,000000,11.4976,11.5612,11.1404,11.216,6390100.1291981,0
+XHB.US,D,20090604,000000,11.3354,11.3354,11.032,11.2548,4966116.2745873,0
+XHB.US,D,20090605,000000,11.4538,11.4796,11.0151,11.1782,7518479.2994989,0
+XHB.US,D,20090608,000000,11.0947,11.407,10.9862,11.2876,7236159.0781816,0
+XHB.US,D,20090609,000000,11.2976,11.597,11.2728,11.4876,7607829.501858,0
+XHB.US,D,20090610,000000,11.5692,11.6716,11.1146,11.3632,10477265.466219,0
+XHB.US,D,20090611,000000,11.3812,11.3812,11.0151,11.0579,12799846.988985,0
+XHB.US,D,20090612,000000,11.0151,11.0579,10.7972,11.0579,4609389.9921783,0
+XHB.US,D,20090615,000000,10.8162,10.842,10.5864,10.7316,6202173.4814722,0
+XHB.US,D,20090616,000000,10.8609,10.9604,10.4511,10.5485,8627106.1872918,0
+XHB.US,D,20090617,000000,10.4849,10.8072,10.2591,10.6043,9749186.4211483,0
+XHB.US,D,20090618,000000,10.6321,10.66,10.3595,10.4153,9250850.6784812,0
+XHB.US,D,20090619,000000,10.4511,10.5675,10.3049,10.5485,7501834.2644454,0
+XHB.US,D,20090622,000000,10.3427,10.4331,10.1765,10.2153,5139640.6142318,0
+XHB.US,D,20090623,000000,10.2591,10.4153,10.0651,10.2671,14968269.430909,0
+XHB.US,D,20090624,000000,10.3864,10.6142,10.2402,10.3227,11466777.515653,0
+XHB.US,D,20090625,000000,10.3227,10.8788,10.3227,10.852,10825574.737003,0
+XHB.US,D,20090626,000000,10.8251,10.9146,10.6411,10.7137,6718729.495932,0
+XHB.US,D,20090629,000000,10.7495,10.9316,10.5675,10.8609,4656674.2362786,0
+XHB.US,D,20090630,000000,10.9604,11.0062,10.6868,10.7037,5740915.6149323,0
+XHB.US,D,20090701,000000,10.7415,10.8878,10.6958,10.7216,3363109.3279621,0
+XHB.US,D,20090702,000000,10.5675,10.5764,10.3049,10.3516,4647184.6161008,0
+XHB.US,D,20090706,000000,10.2153,10.3516,9.99449,10.1765,2496772.3473865,0
+XHB.US,D,20090707,000000,10.0751,10.1218,9.84027,9.89599,4307934.7157672,0
+XHB.US,D,20090708,000000,9.92185,9.9497,9.59357,9.77562,3927813.1017482,0
+XHB.US,D,20090709,000000,9.82237,10.0651,9.72786,9.97654,10936010.191823,0
+XHB.US,D,20090710,000000,9.88603,10.0313,9.77562,9.95766,2692193.1813864,0
+XHB.US,D,20090713,000000,9.9308,10.1407,9.71792,10.1029,3780238.4501621,0
+XHB.US,D,20090714,000000,10.1129,10.4053,10.0571,10.3775,3729568.5025916,0
+XHB.US,D,20090715,000000,10.5117,10.8689,10.5018,10.842,4199367.0272916,0
+XHB.US,D,20090716,000000,10.842,11.2876,10.7972,11.216,5635357.6640426,0
+XHB.US,D,20090717,000000,11.3892,11.5144,11.2976,11.3534,4871694.5538175,0
+XHB.US,D,20090720,000000,11.4538,11.7174,11.407,11.6338,5937609.1035026,0
+XHB.US,D,20090721,000000,11.8168,11.8527,11.398,11.606,6178045.3179648,0
+XHB.US,D,20090722,000000,11.5612,11.9174,11.4438,11.7432,6182259.3526879,0
+XHB.US,D,20090723,000000,11.8168,12.5192,11.7612,12.3073,13351619.144765,0
+XHB.US,D,20090724,000000,12.188,12.4307,12.0009,12.3541,8446301.7809811,0
+XHB.US,D,20090727,000000,12.373,12.7171,12.1412,12.6435,20153044.045856,0
+XHB.US,D,20090728,000000,12.5659,12.7808,12.4744,12.6535,8816775.9495716,0
+XHB.US,D,20090729,000000,12.6167,12.8266,12.4476,12.7082,7388924.8736871,0
+XHB.US,D,20090730,000000,12.8455,13.0285,12.7171,12.8087,6591344.413377,0
+XHB.US,D,20090731,000000,12.7629,13.1817,12.7629,13.0195,7094268.1461386,0
+XHB.US,D,20090803,000000,13.2831,13.4135,13.0285,13.3279,6667379.9950522,0
+XHB.US,D,20090804,000000,13.2185,13.7019,13.0106,13.5179,10814423.428036,0
+XHB.US,D,20090805,000000,13.6393,13.7825,13.3199,13.6393,8392013.9157178,0
+XHB.US,D,20090806,000000,13.9755,13.9755,13.4423,13.5359,8555220.3039317,0
+XHB.US,D,20090807,000000,13.8492,14.3675,13.8015,14.1496,13236109.155766,0
+XHB.US,D,20090810,000000,14.1685,14.1685,13.6303,13.8303,10146947.268775,0
+XHB.US,D,20090811,000000,13.6483,13.6483,13.3021,13.5845,10723261.753691,0
+XHB.US,D,20090812,000000,13.8492,14.1685,13.6921,13.9755,10030031.931364,0
+XHB.US,D,20090813,000000,14.0213,14.1039,13.6661,13.9297,8764346.8033452,0
+XHB.US,D,20090814,000000,13.9367,13.9557,13.3757,13.5457,9400884.18716,0
+XHB.US,D,20090817,000000,13.2016,13.2563,12.8455,13.0017,8413210.7516363,0
+XHB.US,D,20090818,000000,13.0823,13.3479,12.9091,13.2643,4956764.3745328,0
+XHB.US,D,20090819,000000,12.9271,13.4324,12.9271,13.3199,7253696.780896,0
+XHB.US,D,20090820,000000,13.3857,13.6393,13.3279,13.4692,5777203.3595489,0
+XHB.US,D,20090821,000000,13.5179,14.0661,13.5179,13.9755,11433225.073631,0
+XHB.US,D,20090824,000000,14.1227,14.1765,13.7925,13.9297,8749408.6936161,0
+XHB.US,D,20090825,000000,14.0481,14.46,13.9367,14.1765,11437691.427704,0
+XHB.US,D,20090826,000000,14.2411,14.7236,14.0939,14.4301,16664553.111294,0
+XHB.US,D,20090827,000000,14.4113,14.4779,13.9199,14.3754,7100808.3441129,0
+XHB.US,D,20090828,000000,14.5784,14.6202,14.2043,14.4401,6366882.7279663,0
+XHB.US,D,20090831,000000,14.2491,14.3048,13.9557,14.1327,6218183.1944968,0
+XHB.US,D,20090901,000000,14.1039,14.4779,13.5747,13.6105,13157821.799811,0
+XHB.US,D,20090902,000000,13.4931,13.6393,13.2743,13.3568,8214024.2272566,0
+XHB.US,D,20090903,000000,13.3667,13.5359,13.1817,13.4781,7503911.1241157,0
+XHB.US,D,20090904,000000,13.4613,13.7925,13.3757,13.7368,4146061.2975064,0
+XHB.US,D,20090908,000000,13.9755,14.0481,13.7368,13.9557,5801333.533569,0
+XHB.US,D,20090909,000000,14.0293,14.1586,13.7925,14.0939,6846425.202707,0
+XHB.US,D,20090910,000000,14.1417,14.3406,13.9199,14.2312,5334724.6873461,0
+XHB.US,D,20090911,000000,14.3754,14.3824,14.0481,14.1765,4250901.4953445,0
+XHB.US,D,20090914,000000,14.1227,14.1586,13.8761,14.0939,3660309.3541387,0
+XHB.US,D,20090915,000000,14.0481,14.4212,14.0213,14.3496,6945569.6179255,0
+XHB.US,D,20090916,000000,14.5346,15.0778,14.45,15.0052,10675127.062697,0
+XHB.US,D,20090917,000000,15.0052,15.2618,14.5863,14.7136,9413081.9680114,0
+XHB.US,D,20090918,000000,14.9315,15.0052,14.639,14.6669,7320212.5847021,0
+XHB.US,D,20090921,000000,14.6202,14.639,14.1227,14.5048,10369763.349501,0
+XHB.US,D,20090922,000000,14.6958,14.7326,14.4212,14.4878,7818480.9751921,0
+XHB.US,D,20090923,000000,14.5247,14.5346,14.1227,14.1496,7059186.7091717,0
+XHB.US,D,20090924,000000,14.3138,14.3406,13.7109,13.886,15674634.938285,0
+XHB.US,D,20090925,000000,13.7567,13.9049,13.4781,13.5657,10309931.495331,0
+XHB.US,D,20090928,000000,13.6661,13.8581,13.5457,13.7189,5483758.9711884,0
+XHB.US,D,20090929,000000,13.8671,14.076,13.7925,13.9656,4225579.0872638,0
+XHB.US,D,20090930,000000,14.1138,14.1138,13.5279,13.6921,9261678.2948939,0
+XHB.US,D,20091001,000000,13.6573,13.6573,13.1081,13.1081,12475095.901345,0
+XHB.US,D,20091002,000000,12.8903,13.1369,12.8644,12.9927,6639796.7653848,0
+XHB.US,D,20091005,000000,13.0823,13.3021,13.0106,13.2095,5392499.7869735,0
+XHB.US,D,20091006,000000,13.3121,13.6205,13.2463,13.3857,9435536.3796548,0
+XHB.US,D,20091007,000000,13.3857,13.4235,13.127,13.2563,4075466.1633314,0
+XHB.US,D,20091008,000000,13.3379,13.9119,13.3379,13.6841,12187135.186508,0
+XHB.US,D,20091009,000000,13.6393,13.9199,13.5925,13.7925,5832140.6204303,0
+XHB.US,D,20091012,000000,13.9297,13.9367,13.6751,13.7189,3245294.2860948,0
+XHB.US,D,20091013,000000,13.7279,14.1586,13.6841,14.0024,9430231.6417651,0
+XHB.US,D,20091014,000000,14.1685,14.2959,14.076,14.2859,4450582.6058605,0
+XHB.US,D,20091015,000000,14.1496,14.3227,14.1417,14.2491,5311522.3649599,0
+XHB.US,D,20091016,000000,14.1685,14.2312,13.9049,14.0939,6225319.5095014,0
+XHB.US,D,20091019,000000,14.1417,14.268,13.9925,14.1039,4705170.819567,0
+XHB.US,D,20091020,000000,14.0571,14.076,13.6921,13.7825,5667189.1071499,0
+XHB.US,D,20091021,000000,13.8492,14.0293,13.4423,13.4692,8895591.065123,0
+XHB.US,D,20091022,000000,13.3857,14.2123,13.2921,14.0113,19943164.609418,0
+XHB.US,D,20091023,000000,14.1039,14.3048,13.5747,13.6921,14068822.321118,0
+XHB.US,D,20091026,000000,13.6573,13.9297,13.3946,13.4871,10082242.936957,0
+XHB.US,D,20091027,000000,13.4931,13.5845,13.2563,13.3021,12467205.644059,0
+XHB.US,D,20091028,000000,13.2016,13.2463,12.5829,12.6435,19115866.760157,0
+XHB.US,D,20091029,000000,12.9271,13.1727,12.8355,13.0554,10500661.803086,0
+XHB.US,D,20091030,000000,12.9649,12.9927,12.5102,12.5659,10851430.936217,0
+XHB.US,D,20091102,000000,12.5918,12.9091,12.2984,12.5998,12531196.243852,0
+XHB.US,D,20091103,000000,12.4565,12.8903,12.4118,12.8455,11651302.375806,0
+XHB.US,D,20091104,000000,12.9459,13.2016,12.7997,12.8455,12579181.151645,0
+XHB.US,D,20091105,000000,12.9181,13.3279,12.9091,13.1549,9774768.1853735,0
+XHB.US,D,20091106,000000,13.0285,13.4423,12.9837,13.2743,9174217.9745193,0
+XHB.US,D,20091109,000000,13.4423,13.5925,13.4045,13.5747,5062428.8825981,0
+XHB.US,D,20091110,000000,13.5457,13.7567,13.2921,13.4871,6940948.4543707,0
+XHB.US,D,20091111,000000,13.7567,14.0293,13.7279,13.886,10016688.158245,0
+XHB.US,D,20091112,000000,13.9199,13.9367,13.4781,13.5457,6406903.9947588,0
+XHB.US,D,20091113,000000,13.5557,13.7567,13.3667,13.5657,7629543.0395531,0
+XHB.US,D,20091116,000000,13.7019,14.0024,13.6573,13.8761,8803411.0660689,0
+XHB.US,D,20091117,000000,13.8303,13.9049,13.5925,13.7647,8908585.0090234,0
+XHB.US,D,20091118,000000,13.7019,13.9297,13.6841,13.7746,7458805.2705795,0
+XHB.US,D,20091119,000000,13.7467,13.7467,13.3568,13.5089,5482280.2390611,0
+XHB.US,D,20091120,000000,13.3121,13.4613,13.1469,13.2831,5351674.3150812,0
+XHB.US,D,20091123,000000,13.4324,13.8114,13.3946,13.4523,8873987.1003727,0
+XHB.US,D,20091124,000000,13.4871,13.5011,13.1917,13.2831,5559168.2781421,0
+XHB.US,D,20091125,000000,13.3021,13.4692,13.2375,13.3946,4970191.5839307,0
+XHB.US,D,20091127,000000,13.0991,13.2743,12.9837,13.1549,5000521.174014,0
+XHB.US,D,20091130,000000,13.0633,13.1469,12.8644,13.0554,6806810.0594899,0
+XHB.US,D,20091201,000000,13.1727,13.4692,13.127,13.3379,6431578.0124776,0
+XHB.US,D,20091202,000000,13.3379,13.5279,13.3279,13.3857,5762393.9226357,0
+XHB.US,D,20091203,000000,13.3946,13.4613,13.1081,13.1081,3298036.0670538,0
+XHB.US,D,20091204,000000,13.4523,13.5657,13.1727,13.3757,6845569.729532,0
+XHB.US,D,20091207,000000,13.3279,13.5011,13.2095,13.2275,7885678.3428203,0
+XHB.US,D,20091208,000000,13.0991,13.2185,12.9837,13.1181,4097891.42254,0
+XHB.US,D,20091209,000000,13.0385,13.1469,12.9549,13.1081,4493590.4893426,0
+XHB.US,D,20091210,000000,13.1181,13.2643,13.0385,13.0633,6342974.715605,0
+XHB.US,D,20091211,000000,13.0733,13.3021,13.0733,13.3021,3938138.0899735,0
+XHB.US,D,20091214,000000,13.3946,13.4523,13.2185,13.4045,3244001.5263968,0
+XHB.US,D,20091215,000000,13.3757,13.4523,13.3021,13.3667,4083575.5665068,0
+XHB.US,D,20091216,000000,13.5279,13.6841,13.4324,13.5457,4974004.5213602,0
+XHB.US,D,20091217,000000,13.4523,13.6393,13.4235,13.5925,4611234.6376261,0
+XHB.US,D,20091218,000000,13.6105,13.6393,13.3857,13.5747,6869887.8864942,0
+XHB.US,D,20091221,000000,13.5925,13.7467,13.5279,13.7467,6059232.0565174,0
+XHB.US,D,20091222,000000,13.7279,14.1864,13.7279,14.0571,7008003.0755936,0
+XHB.US,D,20091223,000000,14.2043,14.2123,13.9199,14.0859,7903988.0824305,0
+XHB.US,D,20091224,000000,14.1864,14.2123,14.0939,14.1586,503893.80516324,0
+XHB.US,D,20091228,000000,14.1864,14.1864,13.9049,13.9835,3003404.4709147,0
+XHB.US,D,20091229,000000,13.9755,14.076,13.8581,13.9297,1378599.5450588,0
+XHB.US,D,20091230,000000,13.8492,14.076,13.7925,13.9199,2681241.9184396,0
+XHB.US,D,20091231,000000,13.8671,13.9467,13.7467,13.7647,1734686.4844134,0
+XHB.US,D,20100104,000000,13.8492,13.9835,13.7746,13.9557,4134371.1711242,0
+XHB.US,D,20100105,000000,13.886,14.076,13.6573,14.0571,7387762.7973178,0
+XHB.US,D,20100106,000000,14.0859,14.1864,14.0392,14.1327,3708717.474866,0
+XHB.US,D,20100107,000000,14.4212,14.832,14.3675,14.7136,15580922.928516,0
+XHB.US,D,20100108,000000,14.7326,14.849,14.6301,14.7793,5834212.4538187,0
+XHB.US,D,20100111,000000,14.8668,14.9036,14.6122,14.7326,2995215.6524858,0
+XHB.US,D,20100112,000000,14.5863,14.658,14.3675,14.5346,5899643.5859965,0
+XHB.US,D,20100113,000000,14.4689,14.6669,14.3496,14.5605,5548930.7472214,0
+XHB.US,D,20100114,000000,14.5436,14.649,14.4968,14.5247,5677361.2964063,0
+XHB.US,D,20100115,000000,14.4878,14.5605,14.2411,14.2411,7675043.9588446,0
+XHB.US,D,20100119,000000,14.1765,14.4878,14.1685,14.45,5224099.2390713,0
+XHB.US,D,20100120,000000,14.3406,14.3496,14.0392,14.1685,8936395.4266315,0
+XHB.US,D,20100121,000000,14.1765,14.2411,13.8492,13.8761,5200585.2872089,0
+XHB.US,D,20100122,000000,13.8203,14.1864,13.5925,13.6205,13648869.433761,0
+XHB.US,D,20100125,000000,13.6661,13.8015,13.4871,13.7647,14606080.58536,0
+XHB.US,D,20100126,000000,13.7567,13.9297,13.6751,13.7567,5712690.0264413,0
+XHB.US,D,20100127,000000,13.6573,13.8393,13.4871,13.8015,8454713.7663253,0
+XHB.US,D,20100128,000000,13.8949,14.0571,13.6393,13.8015,9621498.7564244,0
+XHB.US,D,20100129,000000,13.8671,14.0571,13.7189,13.7647,9065411.0350264,0
+XHB.US,D,20100201,000000,13.8303,13.9297,13.7109,13.8114,5776576.079571,0
+XHB.US,D,20100202,000000,14.1039,14.5147,14.0481,14.4779,12680400.416021,0
+XHB.US,D,20100203,000000,14.4212,14.4779,14.1954,14.2859,5228884.2594152,0
+XHB.US,D,20100204,000000,14.1765,14.1954,13.7825,13.8393,10216358.210941,0
+XHB.US,D,20100205,000000,13.7746,13.8671,13.3021,13.6841,14346003.671847,0
+XHB.US,D,20100208,000000,13.6751,14.1327,13.5747,13.8203,8694785.0727235,0
+XHB.US,D,20100209,000000,13.9557,14.1417,13.7925,14.076,7772911.6984672,0
+XHB.US,D,20100210,000000,14.0293,14.1039,13.6921,14.0213,12329243.253928,0
+XHB.US,D,20100211,000000,13.9367,14.3824,13.8393,14.3575,8390355.2426995,0
+XHB.US,D,20100212,000000,14.2491,14.4779,14.1417,14.4689,4245332.3750282,0
+XHB.US,D,20100216,000000,14.5784,14.7793,14.5048,14.7326,6820374.9890111,0
+XHB.US,D,20100217,000000,14.849,14.8848,14.4779,14.5784,8446825.5195524,0
+XHB.US,D,20100218,000000,14.5863,14.639,14.4301,14.6122,6012517.7927817,0
+XHB.US,D,20100219,000000,14.5436,14.6958,14.4878,14.649,4237476.2964594,0
+XHB.US,D,20100222,000000,14.7236,14.7604,14.5684,14.7136,3452472.598654,0
+XHB.US,D,20100223,000000,14.649,14.7326,14.2491,14.3406,7682836.7062618,0
+XHB.US,D,20100224,000000,14.3913,14.4301,13.9925,14.3227,11334484.771475,0
+XHB.US,D,20100225,000000,14.1496,14.3406,13.9049,14.3227,10262694.49828,0
+XHB.US,D,20100226,000000,14.3406,14.4968,14.0293,14.4968,7404224.8757111,0
+XHB.US,D,20100301,000000,14.4878,14.8052,14.4113,14.8052,7257941.9785667,0
+XHB.US,D,20100302,000000,14.7793,14.8231,14.658,14.7136,3043995.7180717,0
+XHB.US,D,20100303,000000,14.7236,14.9315,14.6858,14.8668,4551295.2210238,0
+XHB.US,D,20100304,000000,14.8231,14.9216,14.7136,14.8151,2742832.9712656,0
+XHB.US,D,20100305,000000,14.8668,15.1146,14.8668,15.0956,3961049.8932674,0
+XHB.US,D,20100308,000000,15.1235,15.3244,15.0778,15.3155,7503148.1345272,0
+XHB.US,D,20100309,000000,15.2518,15.4338,15.226,15.2428,5722432.9712256,0
+XHB.US,D,20100310,000000,15.2956,15.4608,15.2518,15.2688,3313825.6289324,0
+XHB.US,D,20100311,000000,15.226,15.3882,15.1235,15.3712,4664738.4029171,0
+XHB.US,D,20100312,000000,15.396,15.4438,15.1981,15.3244,6238783.9133851,0
+XHB.US,D,20100315,000000,15.2777,15.3712,15.1146,15.3155,2718807.3439086,0
+XHB.US,D,20100316,000000,15.3244,15.4696,15.2777,15.4528,5681541.1524126,0
+XHB.US,D,20100317,000000,15.4796,15.589,15.425,15.425,5850697.6531087,0
+XHB.US,D,20100318,000000,15.4528,15.4976,15.3344,15.3622,3126578.5345158,0
+XHB.US,D,20100319,000000,15.3792,15.4438,14.9952,15.0688,3476695.2562607,0
+XHB.US,D,20100322,000000,14.9116,15.3622,14.8947,15.3056,2674138.7768954,0
+XHB.US,D,20100323,000000,15.2956,15.4696,15.1882,15.4338,7001724.2442768,0
+XHB.US,D,20100324,000000,15.5224,15.589,15.3533,15.396,4499944.7148875,0
+XHB.US,D,20100325,000000,15.5612,15.6796,15.3712,15.3792,3217385.353362,0
+XHB.US,D,20100326,000000,15.4608,15.614,15.3533,15.4528,2722754.9856923,0
+XHB.US,D,20100329,000000,15.5612,15.589,15.396,15.4976,1945711.9131189,0
+XHB.US,D,20100330,000000,15.4696,15.6606,15.4608,15.5144,2200095.0545248,0
+XHB.US,D,20100331,000000,15.405,15.4796,15.3056,15.3244,4397553.3215784,0
+XHB.US,D,20100401,000000,15.4608,15.5414,15.3533,15.4696,3631310.7234957,0
+XHB.US,D,20100405,000000,15.5224,15.8178,15.4896,15.7632,3153536.4947181,0
+XHB.US,D,20100406,000000,15.7174,15.7452,15.4796,15.6418,11348605.607772,0
+XHB.US,D,20100407,000000,15.6418,15.7452,15.3533,15.415,12987699.247739,0
+XHB.US,D,20100408,000000,15.3792,15.7542,15.3056,15.7362,11006288.670239,0
+XHB.US,D,20100409,000000,15.7452,15.9492,15.6518,15.8885,6395588.8290043,0
+XHB.US,D,20100412,000000,15.9412,16.1083,15.8438,16.0894,7638836.6347379,0
+XHB.US,D,20100413,000000,16.0994,16.2456,16.0696,16.181,5163418.9485207,0
+XHB.US,D,20100414,000000,16.2366,16.6992,16.2366,16.6803,7268037.7683385,0
+XHB.US,D,20100415,000000,16.6634,16.6724,16.4177,16.5072,4882890.0940634,0
+XHB.US,D,20100416,000000,16.4177,16.4714,16.0696,16.2744,7306850.7169686,0
+XHB.US,D,20100419,000000,16.1272,16.355,15.984,16.2904,5858700.4991082,0
+XHB.US,D,20100420,000000,16.3998,16.6246,16.2645,16.555,6702343.8170232,0
+XHB.US,D,20100421,000000,16.6167,17.0613,16.6167,16.9549,8497304.4684117,0
+XHB.US,D,20100422,000000,16.8544,17.6661,16.7649,17.5935,16519642.389101,0
+XHB.US,D,20100423,000000,17.6601,18.1705,17.6233,17.8969,19043259.102719,0
+XHB.US,D,20100426,000000,18.0024,18.2222,17.7637,17.7637,12304482.784161,0
+XHB.US,D,20100427,000000,17.5667,17.7119,16.928,17.0195,18025641.090303,0
+XHB.US,D,20100428,000000,17.2643,17.4851,17.1259,17.2374,12532008.491003,0
+XHB.US,D,20100429,000000,17.4125,17.7815,17.2643,17.7347,8147399.855762,0
+XHB.US,D,20100430,000000,17.8751,18.1048,17.3837,17.4025,11390587.124495,0
+XHB.US,D,20100503,000000,17.4851,17.8373,17.4851,17.7716,4949171.6731342,0
+XHB.US,D,20100504,000000,17.5199,17.6035,17.0195,17.1797,14126164.155248,0
+XHB.US,D,20100505,000000,16.8733,17.1259,16.5162,16.7271,15101289.980701,0
+XHB.US,D,20100506,000000,16.6346,16.8922,14.9862,16.0894,18177679.080194,0
+XHB.US,D,20100507,000000,16.0427,16.355,15.4438,15.5802,26998495.155135,0
+XHB.US,D,20100510,000000,16.1998,16.7937,16.1998,16.7549,10031645.367846,0
+XHB.US,D,20100511,000000,16.5818,17.0891,16.4615,16.746,10046657.866546,0
+XHB.US,D,20100512,000000,16.9111,17.2543,16.8196,17.2075,17361580.792204,0
+XHB.US,D,20100513,000000,17.1707,17.1996,16.6077,16.7092,9652468.6948184,0
+XHB.US,D,20100514,000000,16.5162,16.5818,16.1272,16.364,8615410.0293713,0
+XHB.US,D,20100517,000000,16.3908,16.4883,15.7264,16.3451,7401303.6006861,0
+XHB.US,D,20100518,000000,16.5361,16.7271,15.9581,16.0606,9780228.7380014,0
+XHB.US,D,20100519,000000,15.8268,16.2366,15.5054,15.8178,10251220.502019,0
+XHB.US,D,20100520,000000,15.396,15.5512,15.043,15.1404,11954847.580221,0
+XHB.US,D,20100521,000000,14.8052,15.5054,14.7524,15.2518,10631265.716553,0
+XHB.US,D,20100524,000000,15.1692,15.5414,15.0867,15.1056,7738340.9317387,0
+XHB.US,D,20100525,000000,14.6202,15.2777,14.4878,15.226,8777587.0350573,0
+XHB.US,D,20100526,000000,15.3434,15.8716,15.216,15.2866,10142538.214316,0
+XHB.US,D,20100527,000000,15.589,15.8786,15.4338,15.8716,6048362.219337,0
+XHB.US,D,20100528,000000,15.8984,15.9332,15.5144,15.6886,4412798.0345019,0
+XHB.US,D,20100601,000000,15.4896,15.6228,15.0778,15.1056,9068235.8054396,0
+XHB.US,D,20100602,000000,15.1235,15.3882,15.1056,15.3622,6685217.2641662,0
+XHB.US,D,20100603,000000,15.4796,15.589,15.235,15.396,4906096.437475,0
+XHB.US,D,20100604,000000,15.0778,15.1324,14.5436,14.6032,11905835.300412,0
+XHB.US,D,20100607,000000,14.7236,14.7236,14.0213,14.0571,12042274.727134,0
+XHB.US,D,20100608,000000,14.1417,14.2312,13.7019,14.0113,8098506.1962057,0
+XHB.US,D,20100609,000000,14.0939,14.5247,13.9367,14.0481,10679260.67691,0
+XHB.US,D,20100610,000000,14.3048,14.7326,14.2491,14.6958,11218063.014944,0
+XHB.US,D,20100611,000000,14.6032,14.7704,14.4212,14.6858,6995103.6257926,0
+XHB.US,D,20100614,000000,14.839,15.0867,14.7236,14.7892,5171408.7261875,0
+XHB.US,D,20100615,000000,14.8947,15.1504,14.7136,15.1146,8048963.1410313,0
+XHB.US,D,20100616,000000,14.9584,15.1235,14.8052,14.9494,5350173.4673136,0
+XHB.US,D,20100617,000000,14.9584,14.9862,14.4401,14.5953,12118840.078919,0
+XHB.US,D,20100618,000000,14.5605,14.639,14.3913,14.4113,6678302.1055641,0
+XHB.US,D,20100621,000000,14.6122,14.6669,14.1496,14.2213,8228944.242371,0
+XHB.US,D,20100622,000000,14.2581,14.4212,13.8492,13.8761,11434750.047552,0
+XHB.US,D,20100623,000000,13.9049,14.268,13.5845,14.0392,18209113.447033,0
+XHB.US,D,20100624,000000,13.9835,14.0939,13.6573,13.7647,15381741.430418,0
+XHB.US,D,20100625,000000,13.8393,13.886,13.5747,13.8015,3583591.203385,0
+XHB.US,D,20100628,000000,13.886,13.9835,13.6751,13.7746,5975555.5211375,0
+XHB.US,D,20100629,000000,13.5457,13.6105,13.0912,13.2016,12840869.491126,0
+XHB.US,D,20100630,000000,13.1589,13.3439,13.0146,13.0494,6416667.0446706,0
+XHB.US,D,20100701,000000,13.0285,13.1549,12.5659,12.9271,10864082.087694,0
+XHB.US,D,20100702,000000,13.0106,13.0912,12.6356,12.7709,4263014.8346605,0
+XHB.US,D,20100706,000000,12.9649,13.1369,12.557,12.6435,5346168.5259166,0
+XHB.US,D,20100707,000000,12.6634,13.2375,12.6634,13.2185,8993700.0662755,0
+XHB.US,D,20100708,000000,13.3379,13.5089,13.0285,13.2463,6222980.2779173,0
+XHB.US,D,20100709,000000,13.2463,13.5657,13.1917,13.5557,4099335.9759505,0
+XHB.US,D,20100712,000000,13.5011,13.5845,13.2016,13.3568,3311735.7009292,0
+XHB.US,D,20100713,000000,13.5359,13.9297,13.4781,13.8761,6113663.6734423,0
+XHB.US,D,20100714,000000,13.7189,13.7467,13.4423,13.5845,7480675.6282691,0
+XHB.US,D,20100715,000000,13.6015,13.6573,13.3121,13.6205,4524944.4356718,0
+XHB.US,D,20100716,000000,13.6105,13.6105,12.9549,12.9738,10793433.674931,0
+XHB.US,D,20100719,000000,12.9927,13.0991,12.7549,12.937,6319100.8819605,0
+XHB.US,D,20100720,000000,12.8355,13.4523,12.6724,13.4235,11245771.901658,0
+XHB.US,D,20100721,000000,13.5179,13.5457,13.1081,13.2185,7337973.4543316,0
+XHB.US,D,20100722,000000,13.3479,13.8015,13.3479,13.7019,10232816.268309,0
+XHB.US,D,20100723,000000,13.7189,14.0661,13.5557,14.0481,8282904.3940561,0
+XHB.US,D,20100726,000000,13.9656,14.4301,13.9656,14.4113,9639753.2069339,0
+XHB.US,D,20100727,000000,14.4779,14.5535,13.9119,13.9119,8688141.3333426,0
+XHB.US,D,20100728,000000,13.886,14.0024,13.4523,13.5179,7267373.2938748,0
+XHB.US,D,20100729,000000,13.6573,13.8203,13.3199,13.6105,4556203.8879018,0
+XHB.US,D,20100730,000000,13.3121,13.8015,13.3121,13.7279,5227966.460345,0
+XHB.US,D,20100802,000000,13.9119,14.1417,13.7925,14.0859,7051924.7371203,0
+XHB.US,D,20100803,000000,14.0213,14.076,13.6661,13.7189,7138703.4936728,0
+XHB.US,D,20100804,000000,13.8203,13.8949,13.6573,13.6841,3798561.2581051,0
+XHB.US,D,20100805,000000,13.5457,13.6751,13.4781,13.5657,2252668.9576691,0
+XHB.US,D,20100806,000000,13.3946,13.6841,13.3568,13.6573,5207835.1961838,0
+XHB.US,D,20100809,000000,13.7746,14.0571,13.7647,14.0392,5549288.6184908,0
+XHB.US,D,20100810,000000,13.8581,13.886,13.5845,13.6303,5960905.9199879,0
+XHB.US,D,20100811,000000,13.4324,13.4324,13.127,13.1469,6019795.8489351,0
+XHB.US,D,20100812,000000,12.9091,13.0912,12.8903,12.9271,4604743.6972141,0
+XHB.US,D,20100813,000000,12.9837,13.0385,12.8455,12.8903,3012253.7427818,0
+XHB.US,D,20100816,000000,12.8644,13.0106,12.7549,12.8554,6155301.3924856,0
+XHB.US,D,20100817,000000,13.0195,13.3379,12.9927,13.2016,4520760.5586399,0
+XHB.US,D,20100818,000000,13.2016,13.5925,13.127,13.4931,9174360.7209246,0
+XHB.US,D,20100819,000000,13.3946,13.4871,13.0385,13.1081,6075366.4213326,0
+XHB.US,D,20100820,000000,13.0474,13.1181,12.9002,13.0733,3561190.0703296,0
+XHB.US,D,20100823,000000,13.1369,13.2095,12.7997,12.7997,6332677.8745582,0
+XHB.US,D,20100824,000000,12.6067,12.9002,12.3819,12.7171,16388313.685788,0
+XHB.US,D,20100825,000000,12.6993,13.1628,12.5659,13.0912,14336185.332835,0
+XHB.US,D,20100826,000000,13.1181,13.2185,12.8554,12.8823,5185066.1392952,0
+XHB.US,D,20100827,000000,13.0195,13.2831,12.7997,13.2563,5730691.1523444,0
+XHB.US,D,20100830,000000,13.1628,13.2921,12.9271,12.9271,3177125.8408086,0
+XHB.US,D,20100831,000000,12.9042,13.1579,12.8216,12.8942,4963051.2479007,0
+XHB.US,D,20100901,000000,13.1628,13.4613,13.1081,13.4135,4604166.680055,0
+XHB.US,D,20100902,000000,13.4235,13.8303,13.4135,13.8114,5424139.2261132,0
+XHB.US,D,20100903,000000,14.0392,14.1954,13.8303,13.9925,7532017.087098,0
+XHB.US,D,20100907,000000,13.9367,13.9367,13.5845,13.6105,6062953.5156169,0
+XHB.US,D,20100908,000000,13.6205,13.8203,13.6015,13.6751,4129561.0193709,0
+XHB.US,D,20100909,000000,13.7925,13.9367,13.6303,13.7279,2682764.8818473,0
+XHB.US,D,20100910,000000,13.7925,13.9467,13.7019,13.8303,2594586.8084212,0
+XHB.US,D,20100913,000000,13.9557,14.1685,13.9119,14.1327,5809333.3637995,0
+XHB.US,D,20100914,000000,14.1327,14.1765,13.9557,14.0213,3088972.8987919,0
+XHB.US,D,20100915,000000,13.8949,14.0293,13.8581,13.9367,2928301.7671552,0
+XHB.US,D,20100916,000000,13.8949,13.9835,13.6483,13.7825,5364382.7661711,0
+XHB.US,D,20100917,000000,13.7825,13.8203,13.6205,13.7279,7128114.1230208,0
+XHB.US,D,20100920,000000,13.8492,14.2123,13.7109,14.1864,6479571.9675785,0
+XHB.US,D,20100921,000000,14.3754,14.45,14.1685,14.2491,11631696.860729,0
+XHB.US,D,20100922,000000,14.2312,14.3496,13.9367,14.0293,5991142.0212284,0
+XHB.US,D,20100923,000000,13.8949,14.0859,13.7825,13.8203,6041561.6599616,0
+XHB.US,D,20100924,000000,14.1586,14.3496,13.9835,14.3138,6781888.7487028,0
+XHB.US,D,20100927,000000,14.3227,14.4013,14.1327,14.3317,2969712.2982577,0
+XHB.US,D,20100928,000000,14.3317,14.5346,14.1039,14.4968,8569527.1126574,0
+XHB.US,D,20100929,000000,14.3496,14.4878,14.2959,14.4113,4700495.3721678,0
+XHB.US,D,20100930,000000,14.466,14.5843,14.2371,14.3884,4762453.3435707,0
+XHB.US,D,20101001,000000,14.5953,14.639,14.2959,14.3913,5091194.2937623,0
+XHB.US,D,20101004,000000,14.3913,14.4301,14.1327,14.2043,3326320.9656708,0
+XHB.US,D,20101005,000000,14.4401,14.46,14.2312,14.4113,5734170.3446576,0
+XHB.US,D,20101006,000000,14.3675,14.45,14.3138,14.4113,3712308.2506367,0
+XHB.US,D,20101007,000000,14.46,14.4968,14.2213,14.3138,3627837.5627208,0
+XHB.US,D,20101008,000000,14.3138,14.5147,14.2411,14.4968,3416004.9131464,0
+XHB.US,D,20101011,000000,14.5346,14.5346,14.3754,14.4113,3399888.6429459,0
+XHB.US,D,20101012,000000,14.3675,14.4689,14.2123,14.4301,3334818.3978068,0
+XHB.US,D,20101013,000000,14.4301,14.6202,14.3317,14.5048,5208062.3841245,0
+XHB.US,D,20101014,000000,14.4779,14.5535,14.2312,14.3496,11466226.635159,0
+XHB.US,D,20101015,000000,14.4301,14.4689,14.1327,14.2213,5648652.1795991,0
+XHB.US,D,20101018,000000,14.2581,14.2581,14.0661,14.1586,6660719.1663129,0
+XHB.US,D,20101019,000000,14.076,14.4401,13.9557,14.0392,14381231.876245,0
+XHB.US,D,20101020,000000,14.0571,14.1765,13.8671,14.1227,6090087.3956847,0
+XHB.US,D,20101021,000000,14.1496,14.5147,14.1417,14.3048,5265249.4087727,0
+XHB.US,D,20101022,000000,14.2859,14.3317,14.1864,14.268,1298468.5489127,0
+XHB.US,D,20101025,000000,14.3575,14.5863,14.3227,14.3496,5322225.3295822,0
+XHB.US,D,20101026,000000,14.1954,14.4878,14.1765,14.2769,4515812.6867633,0
+XHB.US,D,20101027,000000,14.1954,14.2213,14.0113,14.1765,3408835.4246815,0
+XHB.US,D,20101028,000000,14.3138,14.3138,13.9925,14.076,2519862.0810588,0
+XHB.US,D,20101029,000000,14.0839,14.1576,14.0093,14.1218,2263705.6674077,0
+XHB.US,D,20101101,000000,14.2213,14.3138,14.0293,14.1417,2351860.6199372,0
+XHB.US,D,20101102,000000,14.2491,14.5784,14.1864,14.5147,7437598.3820973,0
+XHB.US,D,20101103,000000,14.5436,14.5863,14.268,14.46,5826172.4133333,0
+XHB.US,D,20101104,000000,14.6122,15.0608,14.6122,15.0608,11401042.79605,0
+XHB.US,D,20101105,000000,15.0519,15.4438,15.0519,15.1782,8242011.5699866,0
+XHB.US,D,20101108,000000,15.1882,15.207,15.0052,15.1504,3002379.1094124,0
+XHB.US,D,20101109,000000,15.2518,15.2688,14.7326,14.8151,9234597.6934138,0
+XHB.US,D,20101110,000000,14.839,15.023,14.7425,15.023,5963270.2829815,0
+XHB.US,D,20101111,000000,14.9315,15.1404,14.832,15.0778,5255344.617712,0
+XHB.US,D,20101112,000000,14.9584,15.0608,14.649,14.7326,4951493.8153599,0
+XHB.US,D,20101115,000000,14.839,14.839,14.45,14.4779,7013949.1670505,0
+XHB.US,D,20101116,000000,14.4401,14.5535,14.1227,14.2213,8197391.2552796,0
+XHB.US,D,20101117,000000,14.2312,14.2581,14.1039,14.2123,5828156.7894171,0
+XHB.US,D,20101118,000000,14.3754,14.4212,14.1496,14.1685,4359259.0852378,0
+XHB.US,D,20101119,000000,14.1685,14.2043,14.0113,14.1765,4477601.8867018,0
+XHB.US,D,20101122,000000,14.1496,14.2491,14.0213,14.2123,3648734.8322396,0
+XHB.US,D,20101123,000000,14.1039,14.1586,13.9467,14.0293,7840186.4708362,0
+XHB.US,D,20101124,000000,14.1417,14.3913,14.1417,14.3754,9261522.4801558,0
+XHB.US,D,20101126,000000,14.2312,14.3317,14.2043,14.2043,1907083.9316618,0
+XHB.US,D,20101129,000000,14.1417,14.2581,14.0392,14.1954,3674660.394145,0
+XHB.US,D,20101130,000000,13.9715,14.3735,13.9715,14.2461,4568939.4809138,0
+XHB.US,D,20101201,000000,14.46,14.7892,14.46,14.7604,8011697.281962,0
+XHB.US,D,20101202,000000,14.7136,15.226,14.7136,15.1692,17921952.916271,0
+XHB.US,D,20101203,000000,14.9664,15.3434,14.9664,15.3056,3348130.0027215,0
+XHB.US,D,20101206,000000,15.2688,15.4608,15.1981,15.3882,3204965.4108516,0
+XHB.US,D,20101207,000000,15.5512,15.6796,15.3792,15.425,6417798.9633486,0
+XHB.US,D,20101208,000000,15.4696,15.5144,15.2688,15.4528,5770203.7594113,0
+XHB.US,D,20101209,000000,15.6228,15.6228,15.3533,15.5054,3553536.048292,0
+XHB.US,D,20101210,000000,15.5702,15.6706,15.3533,15.6228,4185750.8296953,0
+XHB.US,D,20101213,000000,15.597,15.782,15.589,15.6984,5606357.0228868,0
+XHB.US,D,20101214,000000,15.6796,15.7542,15.5612,15.606,3637172.3734169,0
+XHB.US,D,20101215,000000,15.5512,15.782,15.4696,15.5054,5886113.8404483,0
+XHB.US,D,20101216,000000,15.4696,15.7362,15.4696,15.7174,7331566.9554551,0
+XHB.US,D,20101217,000000,15.5702,15.6606,15.4696,15.589,4952112.0480304,0
+XHB.US,D,20101220,000000,15.6228,15.8716,15.5702,15.8178,6572103.8063638,0
+XHB.US,D,20101221,000000,15.9243,16.0138,15.8079,15.994,4398024.7868182,0
+XHB.US,D,20101222,000000,16.0795,16.1083,15.8885,16.0795,3697416.3827008,0
+XHB.US,D,20101223,000000,16.173,16.173,15.8616,15.9074,2926670.2360589,0
+XHB.US,D,20101227,000000,15.8536,16.0427,15.7542,16.0427,2571327.1864217,0
+XHB.US,D,20101228,000000,16.0526,16.0696,15.8358,15.8786,2482495.6963519,0
+XHB.US,D,20101229,000000,15.8855,15.9402,15.8497,15.8676,1924715.123219,0
+XHB.US,D,20101230,000000,15.8756,15.9462,15.8497,15.8756,2129664.7823953,0
+XHB.US,D,20101231,000000,15.8796,15.9512,15.8268,15.8438,1921607.8757645,0
+XHB.US,D,20110103,000000,15.977,16.1998,15.9581,16.0795,3745893.8661179,0
+XHB.US,D,20110104,000000,16.0228,16.1541,15.6796,15.79,4677960.5400146,0
+XHB.US,D,20110105,000000,15.8079,16.0228,15.7074,16.0039,4580332.0514091,0
+XHB.US,D,20110106,000000,16.0994,16.1909,15.977,16.1183,3417081.5427238,0
+XHB.US,D,20110107,000000,16.2744,16.4267,15.9243,16.1909,4712593.6326382,0
+XHB.US,D,20110110,000000,16.1452,16.1998,15.8885,16.1372,3630274.3041732,0
+XHB.US,D,20110111,000000,16.2744,16.4983,16.2546,16.3451,7893012.6933306,0
+XHB.US,D,20110112,000000,16.5072,16.5719,16.355,16.5162,4353078.7690457,0
+XHB.US,D,20110113,000000,16.4983,16.4983,16.355,16.4177,2628381.5172284,0
+XHB.US,D,20110114,000000,16.4983,16.736,16.3729,16.736,3405191.3703229,0
+XHB.US,D,20110118,000000,16.6903,16.6903,16.4794,16.6903,3018144.545138,0
+XHB.US,D,20110119,000000,16.6246,16.6724,16.2456,16.2904,7392829.2894467,0
+XHB.US,D,20110120,000000,16.1909,16.4615,16.164,16.2744,13154178.750709,0
+XHB.US,D,20110121,000000,16.3998,16.4267,16.0526,16.0894,9216943.3809601,0
+XHB.US,D,20110124,000000,16.0894,16.364,16.0894,16.3351,7894580.8932753,0
+XHB.US,D,20110125,000000,16.2744,16.4426,16.1272,16.364,4137169.8048715,0
+XHB.US,D,20110126,000000,16.4267,16.7738,16.3351,16.6803,5644665.3328167,0
+XHB.US,D,20110127,000000,16.6634,16.7937,16.4097,16.6992,4143976.3957852,0
+XHB.US,D,20110128,000000,16.6535,16.746,16.173,16.2277,3846783.4064031,0
+XHB.US,D,20110131,000000,16.2406,16.3501,16.0914,16.1202,3274590.4726249,0
+XHB.US,D,20110201,000000,16.2546,16.4426,16.2178,16.3998,3853428.1510404,0
+XHB.US,D,20110202,000000,16.3819,16.3908,16.164,16.181,6673286.8815104,0
+XHB.US,D,20110203,000000,16.0526,16.1372,15.9154,16.1083,5848442.86306,0
+XHB.US,D,20110204,000000,16.1083,16.173,15.977,16.164,3003107.9202841,0
+XHB.US,D,20110207,000000,16.173,16.4883,16.164,16.4177,6441206.3580352,0
+XHB.US,D,20110208,000000,16.4883,16.736,16.3998,16.7271,7314989.2725787,0
+XHB.US,D,20110209,000000,16.746,16.9747,16.6634,16.8375,5911464.3957074,0
+XHB.US,D,20110210,000000,16.7649,16.8643,16.6724,16.7838,2562278.8737923,0
+XHB.US,D,20110211,000000,16.7191,16.8733,16.4883,16.8295,3963789.2168887,0
+XHB.US,D,20110214,000000,16.8733,16.8733,16.5898,16.7191,4417163.8629376,0
+XHB.US,D,20110215,000000,16.6803,16.6803,16.4615,16.5072,2690782.8066926,0
+XHB.US,D,20110216,000000,16.6445,16.9111,16.6445,16.8196,4905712.4295398,0
+XHB.US,D,20110218,000000,17.0613,17.1071,16.928,17.0195,2096606.9265108,0
+XHB.US,D,20110222,000000,16.7838,16.8375,16.3103,16.3103,10923924.999685,0
+XHB.US,D,20110223,000000,16.3729,16.5072,15.7362,16.0327,11971729.855778,0
+XHB.US,D,20110224,000000,16.0696,16.2098,15.8079,16.0039,8627680.1886818,0
+XHB.US,D,20110225,000000,16.0994,16.3103,15.977,16.3103,3677207.7137987,0
+XHB.US,D,20110228,000000,16.3083,16.3988,16.0765,16.2625,6707807.3854201,0
+XHB.US,D,20110301,000000,16.3361,16.3361,15.7532,15.789,10203209.457559,0
+XHB.US,D,20110302,000000,15.798,16.0894,15.7632,15.977,7461155.5599838,0
+XHB.US,D,20110303,000000,16.1541,16.364,16.0894,16.3103,7766153.3598595,0
+XHB.US,D,20110304,000000,16.2178,16.3182,16.0228,16.164,4100611.6462901,0
+XHB.US,D,20110307,000000,16.2098,16.2744,15.8358,15.9492,6471128.8192868,0
+XHB.US,D,20110308,000000,15.9581,16.5719,15.9581,16.5162,10369192.36388,0
+XHB.US,D,20110309,000000,16.4983,16.6724,16.355,16.6246,6618509.4563925,0
+XHB.US,D,20110310,000000,16.4356,16.4356,16.173,16.173,6369719.5614558,0
+XHB.US,D,20110311,000000,16.0616,16.355,16.0616,16.2834,2612085.3061369,0
+XHB.US,D,20110314,000000,16.1183,16.2178,15.9332,16.0327,4546185.5028708,0
+XHB.US,D,20110315,000000,15.6318,16.4177,15.4696,16.3451,7563379.0754782,0
+XHB.US,D,20110316,000000,16.2366,16.2904,15.8984,15.977,7852654.6656525,0
+XHB.US,D,20110317,000000,16.3172,16.3172,16.0298,16.0298,5247217.119922,0
+XHB.US,D,20110318,000000,16.2914,16.2914,16.1183,16.2277,6435540.733107,0
+XHB.US,D,20110321,000000,16.4356,16.5082,16.3272,16.4714,3876614.3893245,0
+XHB.US,D,20110322,000000,16.4804,16.4893,16.2366,16.3272,4289399.7987292,0
+XHB.US,D,20110323,000000,16.2366,16.4714,16.1372,16.4187,5341453.8735189,0
+XHB.US,D,20110324,000000,16.5082,16.5818,16.2744,16.546,3728378.2790439,0
+XHB.US,D,20110325,000000,16.5729,16.8136,16.5361,16.6555,3083103.2068195,0
+XHB.US,D,20110328,000000,16.7281,16.7848,16.546,16.556,4868288.7452198,0
+XHB.US,D,20110329,000000,16.5172,16.6077,16.4436,16.5729,1836352.0826199,0
+XHB.US,D,20110330,000000,16.6455,16.6724,16.5729,16.6355,2422486.9170598,0
+XHB.US,D,20110331,000000,16.6226,16.6326,16.5132,16.6137,2602096.0735408,0
+XHB.US,D,20110401,000000,16.747,16.8843,16.6913,16.747,2995925.3634863,0
+XHB.US,D,20110404,000000,16.7758,16.7758,16.5729,16.6256,1916663.019657,0
+XHB.US,D,20110405,000000,16.4993,16.738,16.4267,16.6724,3279481.0448882,0
+XHB.US,D,20110406,000000,16.738,16.8564,16.5639,16.7848,3372258.1662289,0
+XHB.US,D,20110407,000000,16.8475,17.0553,16.8385,16.9847,4188658.0311311,0
+XHB.US,D,20110408,000000,17.1191,17.1727,16.8216,16.8743,3199034.3982404,0
+XHB.US,D,20110411,000000,16.9111,16.9479,16.7758,16.8305,2111612.388417,0
+XHB.US,D,20110412,000000,16.6913,16.8564,16.6654,16.7281,2746146.296277,0
+XHB.US,D,20110413,000000,16.8475,16.8653,16.5818,16.7201,2873805.8138223,0
+XHB.US,D,20110414,000000,16.5639,16.7559,16.556,16.738,1956549.5820954,0
+XHB.US,D,20110415,000000,16.7947,16.9111,16.7201,16.9111,3189194.9488442,0
+XHB.US,D,20110418,000000,16.6256,16.8385,16.6077,16.8136,4266814.7037572,0
+XHB.US,D,20110419,000000,16.8475,16.9937,16.8305,16.9847,3989498.6486735,0
+XHB.US,D,20110420,000000,17.2205,17.2951,17.1279,17.1727,2687370.9665566,0
+XHB.US,D,20110421,000000,17.2951,17.3419,17.0633,17.1727,2371836.0693604,0
+XHB.US,D,20110425,000000,17.1637,17.2295,17.0812,17.1449,2664367.6849327,0
+XHB.US,D,20110426,000000,17.1539,17.3857,17.1539,17.2573,2655386.7244804,0
+XHB.US,D,20110427,000000,17.2663,17.3607,17.1539,17.3419,4996279.9973688,0
+XHB.US,D,20110428,000000,17.3041,17.4513,17.2951,17.3857,3275951.5897564,0
+XHB.US,D,20110429,000000,17.4265,17.5359,17.3537,17.3886,2622030.3074526,0
+XHB.US,D,20110502,000000,17.4613,17.5039,17.1539,17.2295,2866235.2280639,0
+XHB.US,D,20110503,000000,17.1539,17.2493,16.9569,17.0553,5353766.2535972,0
+XHB.US,D,20110504,000000,17.0295,17.1001,16.8385,16.9569,4797887.6255251,0
+XHB.US,D,20110505,000000,16.8564,17.2573,16.7659,17.0633,3781184.3964107,0
+XHB.US,D,20110506,000000,17.2205,17.3687,17.0125,17.0812,3000696.3102411,0
+XHB.US,D,20110509,000000,17.0911,17.1727,16.9767,17.0812,1718715.9763873,0
+XHB.US,D,20110510,000000,17.1279,17.3041,17.1191,17.2761,2869523.4216658,0
+XHB.US,D,20110511,000000,17.2015,17.2663,16.9211,17.0037,4321416.2090094,0
+XHB.US,D,20110512,000000,16.9211,17.1637,16.8305,17.1091,3064902.0348979,0
+XHB.US,D,20110513,000000,17.1191,17.1449,16.9111,16.9399,2736690.8548158,0
+XHB.US,D,20110516,000000,16.8475,16.9399,16.7281,16.7559,3594821.9276041,0
+XHB.US,D,20110517,000000,16.6555,16.7659,16.5729,16.6455,5191166.0349773,0
+XHB.US,D,20110518,000000,16.6724,16.9211,16.6167,16.8942,1785297.1218578,0
+XHB.US,D,20110519,000000,16.9479,16.9937,16.7559,16.9111,2445070.0015192,0
+XHB.US,D,20110520,000000,16.8564,16.9211,16.7281,16.8216,1875479.6764952,0
+XHB.US,D,20110523,000000,16.5908,16.7201,16.556,16.6077,4541893.0581505,0
+XHB.US,D,20110524,000000,16.6355,16.7281,16.4804,16.5361,2733266.9516033,0
+XHB.US,D,20110525,000000,16.4893,16.7947,16.4615,16.7201,2470876.9431724,0
+XHB.US,D,20110526,000000,16.6455,16.9767,16.6355,16.9111,3525728.6464531,0
+XHB.US,D,20110527,000000,17.0027,17.1091,16.9469,17.0633,4391820.3444731,0
+XHB.US,D,20110531,000000,17.2085,17.2553,17.0355,17.2473,3985793.273676,0
+XHB.US,D,20110601,000000,17.2105,17.2105,16.7848,16.8047,4105261.9622798,0
+XHB.US,D,20110602,000000,16.8385,16.8653,16.5729,16.6256,4386514.601327,0
+XHB.US,D,20110603,000000,16.4615,16.546,16.3182,16.3361,6649206.970309,0
+XHB.US,D,20110606,000000,16.3451,16.355,15.984,16.0138,5198640.1161237,0
+XHB.US,D,20110607,000000,16.161,16.17,15.9312,15.9402,6669288.9769079,0
+XHB.US,D,20110608,000000,15.8756,15.8855,15.6666,15.6945,7999385.9071402,0
+XHB.US,D,20110609,000000,15.7512,15.9552,15.6666,15.8756,3655007.6320181,0
+XHB.US,D,20110610,000000,15.8228,15.8318,15.4648,15.5752,5008082.712465,0
+XHB.US,D,20110613,000000,15.6228,15.7442,15.5214,15.6696,3275326.3202912,0
+XHB.US,D,20110614,000000,15.8497,16.1342,15.8497,16.0496,7362900.7966569,0
+XHB.US,D,20110615,000000,15.8676,15.9312,15.6567,15.6945,6031400.5285255,0
+XHB.US,D,20110616,000000,15.7313,15.9402,15.6368,15.779,6065271.6368171,0
+XHB.US,D,20110617,000000,15.9462,16.0496,15.805,15.9402,8400845.0929702,0
+XHB.US,D,20110620,000000,15.8228,16.2158,15.8228,16.17,3550935.4500505,0
+XHB.US,D,20110621,000000,16.2725,16.5072,16.2526,16.4694,5566445.3290391,0
+XHB.US,D,20110622,000000,16.3799,16.6157,16.3172,16.362,5638788.6040498,0
+XHB.US,D,20110623,000000,16.1978,16.5709,16.1153,16.555,5911801.156593,0
+XHB.US,D,20110624,000000,16.555,16.6634,16.2725,16.362,3777631.8203823,0
+XHB.US,D,20110627,000000,16.3719,16.545,16.2446,16.3889,3261776.4696156,0
+XHB.US,D,20110628,000000,16.4694,16.5898,16.4426,16.5898,4468875.2561124,0
+XHB.US,D,20110629,000000,16.6435,16.6893,16.362,16.4694,5806797.1019659,0
+XHB.US,D,20110630,000000,16.5132,16.5878,16.4575,16.5132,2563689.2484861,0
+XHB.US,D,20110701,000000,16.4973,16.8932,16.4973,16.8733,5258646.8849032,0
+XHB.US,D,20110705,000000,16.8554,16.9201,16.6992,16.8206,4086411.3947401,0
+XHB.US,D,20110706,000000,16.7649,16.8465,16.6992,16.7838,1374700.1555811,0
+XHB.US,D,20110707,000000,16.9389,17.0375,16.8833,16.929,4733210.4356285,0
+XHB.US,D,20110708,000000,16.746,16.7549,16.5619,16.736,2719539.1705494,0
+XHB.US,D,20110711,000000,16.5619,16.5619,16.2814,16.3083,4194287.4668298,0
+XHB.US,D,20110712,000000,16.3252,16.4088,16.2158,16.2526,3187145.231096,0
+XHB.US,D,20110713,000000,16.4167,16.5351,16.2725,16.3083,4097586.8298584,0
+XHB.US,D,20110714,000000,16.4167,16.4515,16.0666,16.17,5191946.1139241,0
+XHB.US,D,20110715,000000,16.3332,16.3332,15.9552,16.0765,3977945.2371582,0
+XHB.US,D,20110718,000000,16.0009,16.0208,15.6846,15.8318,5474258.2931904,0
+XHB.US,D,20110719,000000,16.0208,16.2814,16.0009,16.2526,7105974.3566228,0
+XHB.US,D,20110720,000000,16.2446,16.2894,16.0964,16.2257,5213117.8184333,0
+XHB.US,D,20110721,000000,16.3083,16.4247,16.2625,16.3332,4622222.0898024,0
+XHB.US,D,20110722,000000,16.2725,16.3172,16.0666,16.1889,3394791.9931259,0
+XHB.US,D,20110725,000000,16.0009,16.1889,15.9462,16.0009,2976291.7012306,0
+XHB.US,D,20110726,000000,16.0158,16.0158,15.783,15.799,3908682.0676799,0
+XHB.US,D,20110727,000000,15.7602,15.796,15.392,15.41,7372683.9516962,0
+XHB.US,D,20110728,000000,15.4588,15.7074,15.2747,15.2936,5193259.984006,0
+XHB.US,D,20110729,000000,15.1662,15.4966,15.0002,15.3504,4163080.2879314,0
+XHB.US,D,20110801,000000,15.5364,15.594,14.9982,15.1633,4649346.922563,0
+XHB.US,D,20110802,000000,15.1016,15.1464,14.4968,14.4968,6228193.5374768,0
+XHB.US,D,20110803,000000,14.5545,14.5873,14.0929,14.5256,6782642.6909839,0
+XHB.US,D,20110804,000000,14.2859,14.3496,13.6631,13.6821,10033736.301105,0
+XHB.US,D,20110805,000000,14.0382,14.0382,13.2891,13.5717,8646089.448673,0
+XHB.US,D,20110808,000000,13.1031,13.2523,12.2814,12.4138,12496641.561225,0
+XHB.US,D,20110809,000000,12.6654,12.9499,12.0278,12.9211,13854733.876239,0
+XHB.US,D,20110810,000000,12.6386,12.7022,12.2258,12.2536,14827696.389974,0
+XHB.US,D,20110811,000000,12.3272,13.0425,12.1989,12.8296,9239943.6468149,0
+XHB.US,D,20110812,000000,13.0047,13.1319,12.7579,13.0425,7637028.1785197,0
+XHB.US,D,20110815,000000,13.1319,13.4573,13.1319,13.4383,3698268.8401066,0
+XHB.US,D,20110816,000000,13.2693,13.5239,13.1967,13.2981,4315949.6248433,0
+XHB.US,D,20110817,000000,13.2891,13.4911,12.9957,13.1031,5359410.7681415,0
+XHB.US,D,20110818,000000,12.8037,12.8942,12.189,12.3182,8743454.5601082,0
+XHB.US,D,20110819,000000,12.1252,12.5311,11.991,12.0556,5377905.4749246,0
+XHB.US,D,20110822,000000,12.375,12.4486,11.9342,12.0457,4287802.4463496,0
+XHB.US,D,20110823,000000,12.1342,12.356,11.9522,12.3362,5092660.9628131,0
+XHB.US,D,20110824,000000,12.3938,12.74,12.3083,12.6754,6111656.1764619,0
+XHB.US,D,20110825,000000,12.8127,12.941,12.5311,12.7022,6874218.5309568,0
+XHB.US,D,20110826,000000,12.6386,13.1687,12.4864,13.0862,6887755.3132994,0
+XHB.US,D,20110829,000000,13.3071,13.7348,13.2603,13.7169,4339268.556969,0
+XHB.US,D,20110830,000000,13.7169,13.9915,13.5329,13.8741,9183981.0244311,0
+XHB.US,D,20110831,000000,14.0034,14.0969,13.6283,13.7815,7480454.4718667,0
+XHB.US,D,20110901,000000,13.8094,14.0093,13.4673,13.507,3707362.3892728,0
+XHB.US,D,20110902,000000,13.3519,13.3519,12.9181,13.0017,2760346.547827,0
+XHB.US,D,20110906,000000,12.5978,12.9738,12.4913,12.9459,6029783.0710184,0
+XHB.US,D,20110907,000000,13.1101,13.4553,13.1101,13.3985,3126715.2493828,0
+XHB.US,D,20110908,000000,13.3309,13.4175,12.9837,13.0833,3279672.0435994,0
+XHB.US,D,20110909,000000,12.8903,12.9659,12.5262,12.6704,2926182.6867172,0
+XHB.US,D,20110912,000000,12.4764,12.8037,12.4486,12.8037,4251438.3022485,0
+XHB.US,D,20110913,000000,12.8455,13.0395,12.7361,12.8903,3689370.3106771,0
+XHB.US,D,20110914,000000,13.0017,13.4653,12.8256,13.2583,6024879.4304223,0
+XHB.US,D,20110915,000000,13.3817,13.5329,13.1131,13.3717,3098683.6753721,0
+XHB.US,D,20110916,000000,13.4075,13.5697,13.2951,13.3787,3359418.0265539,0
+XHB.US,D,20110919,000000,13.1489,13.3409,13.0395,13.2394,2659361.5081862,0
+XHB.US,D,20110920,000000,13.3409,13.4363,13.1101,13.1389,4591739.70075,0
+XHB.US,D,20110921,000000,13.0563,13.4553,12.6624,12.6624,4860001.4116661,0
+XHB.US,D,20110922,000000,12.3033,12.4714,11.9372,12.1551,9947214.8901843,0
+XHB.US,D,20110923,000000,12.1054,12.4625,12.1054,12.3222,3509217.3104973,0
+XHB.US,D,20110926,000000,12.4177,12.7261,12.2198,12.7261,4316330.6170094,0
+XHB.US,D,20110927,000000,13.0116,13.2583,12.7798,12.8554,3466882.9487864,0
+XHB.US,D,20110928,000000,12.9271,12.9459,12.4267,12.4535,4156424.485474,0
+XHB.US,D,20110929,000000,12.7082,12.8087,12.3033,12.6803,4975002.7409403,0
+XHB.US,D,20110930,000000,12.5023,12.5102,12.174,12.184,3914079.289156,0
+XHB.US,D,20111003,000000,12.0496,12.2665,11.4876,11.5056,5213356.064194,0
+XHB.US,D,20111004,000000,11.3354,12.1372,11.1962,12.1054,4866983.9224453,0
+XHB.US,D,20111005,000000,12.1292,12.5719,11.975,12.5262,3848537.5787771,0
+XHB.US,D,20111006,000000,12.4913,12.9181,12.4088,12.8903,4617330.5122828,0
+XHB.US,D,20111007,000000,13.0116,13.0295,12.4913,12.6803,5431154.9103527,0
+XHB.US,D,20111010,000000,12.9559,13.2861,12.8654,13.2861,3137258.3782414,0
+XHB.US,D,20111011,000000,13.1569,13.3787,13.1191,13.3051,2528334.3817853,0
+XHB.US,D,20111012,000000,13.4653,13.7707,13.3607,13.5409,4539887.5716828,0
+XHB.US,D,20111013,000000,13.4075,13.6065,13.2295,13.4891,3823797.2141375,0
+XHB.US,D,20111014,000000,13.698,13.8263,13.4553,13.7795,4045623.1173335,0
+XHB.US,D,20111017,000000,13.6881,13.7339,13.2861,13.2861,3242167.9387693,0
+XHB.US,D,20111018,000000,13.315,14.2123,13.1191,14.074,13232871.224982,0
+XHB.US,D,20111019,000000,14.0372,14.2581,13.8363,13.9179,8476914.8533622,0
+XHB.US,D,20111020,000000,13.9537,14.1407,13.6621,14.1218,5965743.2136633,0
+XHB.US,D,20111021,000000,14.3048,14.7266,14.268,14.6987,7848585.3878475,0
+XHB.US,D,20111024,000000,14.7166,15.2588,14.6142,15.1196,15100676.774313,0
+XHB.US,D,20111025,000000,14.9902,15.019,14.6311,14.6987,7723798.8930211,0
+XHB.US,D,20111026,000000,14.8698,15.1464,14.6052,15.019,7207240.8680485,0
+XHB.US,D,20111027,000000,15.5692,15.79,15.2936,15.5692,11560568.940675,0
+XHB.US,D,20111028,000000,15.3592,15.4508,15.0738,15.2031,8928970.6030474,0
+XHB.US,D,20111031,000000,14.9584,15.1334,14.8032,14.8032,1778005.9973716,0
+XHB.US,D,20111101,000000,14.3048,14.5356,14.0193,14.2302,4475358.1544733,0
+XHB.US,D,20111102,000000,14.4968,14.7356,14.3406,14.5555,3712983.7829206,0
+XHB.US,D,20111103,000000,14.7644,14.8609,14.3406,14.8191,1460120.8107712,0
+XHB.US,D,20111104,000000,14.6371,14.8758,14.5505,14.8231,1404974.4565637,0
+XHB.US,D,20111107,000000,14.834,14.9544,14.5625,14.9076,3150307.6112423,0
+XHB.US,D,20111108,000000,15.0568,15.2936,14.7734,15.2399,4761157.5681036,0
+XHB.US,D,20111109,000000,14.8987,14.9076,14.4411,14.5067,5693427.3037879,0
+XHB.US,D,20111110,000000,14.6599,14.8261,14.4968,14.6699,2873792.7454894,0
+XHB.US,D,20111111,000000,14.8609,15.1842,14.7922,15.1196,4701643.3749479,0
+XHB.US,D,20111114,000000,15.0101,15.1374,14.8788,14.9544,1927589.1511944,0
+XHB.US,D,20111115,000000,14.9355,15.1842,14.8191,15.1116,3779500.5919831,0
+XHB.US,D,20111116,000000,14.9166,15.3772,14.8698,14.9902,4394638.0780916,0
+XHB.US,D,20111117,000000,14.9802,15.1842,14.6311,14.7356,5756137.2069591,0
+XHB.US,D,20111118,000000,14.8191,14.834,14.5625,14.6599,3035075.0730019,0
+XHB.US,D,20111121,000000,14.4411,14.4411,14.1307,14.3138,6057868.9288732,0
+XHB.US,D,20111122,000000,14.2581,14.451,14.1029,14.268,4430759.9554064,0
+XHB.US,D,20111123,000000,14.1128,14.1307,13.8173,13.8173,4566514.8025379,0
+XHB.US,D,20111125,000000,13.7707,14.0093,13.7159,13.7159,2020275.7994614,0
+XHB.US,D,20111128,000000,14.1944,14.4122,14.0929,14.2203,6009927.2471039,0
+XHB.US,D,20111129,000000,14.2302,14.4411,14.1128,14.4122,7407535.1849533,0
+XHB.US,D,20111130,000000,14.9026,15.1722,14.8221,15.1623,7729605.2538419,0
+XHB.US,D,20111201,000000,15.1116,15.413,15.019,15.2488,4628371.2430469,0
+XHB.US,D,20111202,000000,15.4498,15.613,15.3384,15.393,4716635.7685212,0
+XHB.US,D,20111205,000000,15.6308,15.9174,15.5692,15.6984,6708379.3762974,0
+XHB.US,D,20111206,000000,15.7532,15.8616,15.5124,15.7254,6130182.0461927,0
+XHB.US,D,20111207,000000,15.6298,15.8796,15.4398,15.789,5716619.5736103,0
+XHB.US,D,20111208,000000,15.6776,15.6776,15.2458,15.2718,5772377.1236935,0
+XHB.US,D,20111209,000000,15.3842,15.789,15.3384,15.7164,3048950.6267429,0
+XHB.US,D,20111212,000000,15.4966,15.5404,15.2836,15.5134,4391830.3970368,0
+XHB.US,D,20111213,000000,15.5294,15.7164,14.8947,14.9673,7197330.0454496,0
+XHB.US,D,20111214,000000,14.839,14.8758,14.4928,14.5117,8960707.5520554,0
+XHB.US,D,20111215,000000,14.7823,14.834,14.6142,14.7087,2743812.0909747,0
+XHB.US,D,20111216,000000,14.832,15.0708,14.7883,14.832,3668116.1751452,0
+XHB.US,D,20111219,000000,14.9036,15.1166,14.6022,14.6649,5564091.0186093,0
+XHB.US,D,20111220,000000,15.025,15.4667,14.9673,15.4398,4806931.917129,0
+XHB.US,D,20111221,000000,15.402,15.7254,15.2558,15.6596,6265251.3084765,0
+XHB.US,D,20111222,000000,15.6974,15.8178,15.6298,15.7254,4592931.9348106,0
+XHB.US,D,20111223,000000,15.7731,15.789,15.587,15.7164,1741691.1108328,0
+XHB.US,D,20111227,000000,15.6776,15.7343,15.5772,15.6398,1476419.0323753,0
+XHB.US,D,20111228,000000,15.587,15.6498,15.2816,15.3096,3736048.3851834,0
+XHB.US,D,20111229,000000,15.421,15.9164,15.3842,15.8616,7689908.6848584,0
+XHB.US,D,20111230,000000,15.8656,15.9302,15.7094,15.7284,2003235.6986526,0
+XHB.US,D,20120103,000000,16.0347,16.3053,15.9512,15.968,4908743.2775098,0
+XHB.US,D,20120104,000000,15.9253,16.2217,15.8178,16.166,4926067.8658727,0
+XHB.US,D,20120105,000000,16.1113,16.6137,15.9164,16.5789,6347279.2234018,0
+XHB.US,D,20120106,000000,16.6137,16.7261,16.3859,16.4853,3787209.9031212,0
+XHB.US,D,20120109,000000,16.5789,16.6714,16.4058,16.5789,7133711.3905156,0
+XHB.US,D,20120110,000000,16.8643,16.9569,16.745,16.8733,10972731.201937,0
+XHB.US,D,20120111,000000,16.9479,17.2315,16.8932,17.1459,13237163.669703,0
+XHB.US,D,20120112,000000,17.1647,17.1737,16.8455,17.1459,11285730.842555,0
+XHB.US,D,20120113,000000,16.9389,17.0305,16.6793,16.9479,9551652.5382487,0
+XHB.US,D,20120117,000000,17.1459,17.2513,16.8733,16.9847,8888211.4780758,0
+XHB.US,D,20120118,000000,17.0125,17.6193,16.8733,17.5825,11858621.424258,0
+XHB.US,D,20120119,000000,17.5547,17.6751,17.3807,17.6283,7059020.8418698,0
+XHB.US,D,20120120,000000,17.6562,17.7269,17.1647,17.1737,10650267.072549,0
+XHB.US,D,20120123,000000,17.2115,17.4453,16.9847,17.1001,6705931.5770248,0
+XHB.US,D,20120124,000000,16.9569,17.4175,16.929,17.3807,4677444.8434943,0
+XHB.US,D,20120125,000000,17.4175,17.8193,17.2771,17.7427,10983393.956303,0
+XHB.US,D,20120126,000000,17.8283,17.9765,17.4175,17.5169,9493956.8538748,0
+XHB.US,D,20120127,000000,17.4731,17.7109,17.3807,17.6562,5663850.6507292,0
+XHB.US,D,20120130,000000,17.4543,17.4633,17.2115,17.4175,5894134.7810626,0
+XHB.US,D,20120131,000000,17.5457,17.5925,17.0872,17.1697,10994496.007706,0
+XHB.US,D,20120201,000000,17.3707,17.7716,17.3707,17.692,10634818.292581,0
+XHB.US,D,20120202,000000,17.692,17.9665,17.692,17.885,5510578.2060109,0
+XHB.US,D,20120203,000000,18.2073,18.7524,18.2073,18.6569,13934476.843424,0
+XHB.US,D,20120206,000000,18.5097,18.7524,18.4351,18.6022,7643702.0755919,0
+XHB.US,D,20120207,000000,18.6022,18.6569,18.4252,18.5276,5209454.6642036,0
+XHB.US,D,20120208,000000,18.5177,18.648,18.3615,18.5833,5179106.9795055,0
+XHB.US,D,20120209,000000,18.6291,18.6768,18.3615,18.6211,6749484.3094619,0
+XHB.US,D,20120210,000000,18.454,18.5177,18.2541,18.3535,4633479.9559435,0
+XHB.US,D,20120213,000000,18.5565,18.7524,18.463,18.7156,3801441.3176188,0
+XHB.US,D,20120214,000000,18.5276,18.5276,18.2809,18.5018,7611006.1120023,0
+XHB.US,D,20120215,000000,18.5276,18.638,18.1795,18.263,8541176.8723761,0
+XHB.US,D,20120216,000000,18.2461,18.4162,18.1526,18.4062,9433748.0285641,0
+XHB.US,D,20120217,000000,18.4828,18.638,18.463,18.4828,6057958.3966906,0
+XHB.US,D,20120221,000000,18.638,18.6768,18.1705,18.2541,8102324.1599171,0
+XHB.US,D,20120222,000000,18.1894,18.2809,17.9387,17.9855,9067893.0130158,0
+XHB.US,D,20120223,000000,18.069,18.4162,17.9477,18.3366,8214549.9763406,0
+XHB.US,D,20120224,000000,18.3963,18.4351,18.0591,18.069,8299312.1886053,0
+XHB.US,D,20120227,000000,17.9477,18.463,17.885,18.3615,15098080.197096,0
+XHB.US,D,20120228,000000,18.4351,18.4828,18.1894,18.3088,8858466.9472026,0
+XHB.US,D,20120229,000000,18.3555,18.7116,18.2919,18.5047,11934408.707609,0
+XHB.US,D,20120301,000000,18.6768,18.7057,18.4062,18.454,5905762.5815497,0
+XHB.US,D,20120302,000000,18.459,18.5515,18.1556,18.2212,3821262.9628167,0
+XHB.US,D,20120305,000000,18.2173,18.454,18.0979,18.2988,5758200.9982965,0
+XHB.US,D,20120306,000000,17.9984,18.0183,17.6959,17.7467,10349984.930327,0
+XHB.US,D,20120307,000000,17.8879,18.2312,17.8412,18.1844,3348390.3641226,0
+XHB.US,D,20120308,000000,18.3227,18.644,18.2113,18.5793,5357408.297443,0
+XHB.US,D,20120309,000000,18.6918,19.1682,18.644,18.9484,8414416.0540297,0
+XHB.US,D,20120312,000000,19.0429,19.1524,18.9614,19.0668,4278817.464872,0
+XHB.US,D,20120313,000000,19.2518,19.6826,19.1882,19.6826,9260761.5010801,0
+XHB.US,D,20120314,000000,19.7114,19.8706,19.4916,19.5732,6841714.5713348,0
+XHB.US,D,20120315,000000,19.6478,20.0715,19.4936,20.0715,8408608.6879526,0
+XHB.US,D,20120316,000000,20.1431,20.1431,19.7392,19.8158,8753186.4470725,0
+XHB.US,D,20120319,000000,19.8437,19.9889,19.6198,19.8437,9958615.5027306,0
+XHB.US,D,20120320,000000,19.6915,19.7671,19.4488,19.6826,6874193.3995474,0
+XHB.US,D,20120321,000000,19.8059,20.0258,19.6726,19.8964,6173650.3370943,0
+XHB.US,D,20120322,000000,19.7392,19.7671,19.4816,19.6468,4379110.8881268,0
+XHB.US,D,20120323,000000,19.1882,19.592,19.039,19.5532,15317203.971158,0
+XHB.US,D,20120326,000000,19.8348,19.9054,19.5732,19.797,6827301.2054333,0
+XHB.US,D,20120327,000000,19.9342,20.2565,19.9342,19.9601,9342321.9717911,0
+XHB.US,D,20120328,000000,19.9601,20.1182,19.6826,20.0078,6342687.2122818,0
+XHB.US,D,20120329,000000,19.8706,19.9143,19.5094,19.8706,9185980.4793606,0
+XHB.US,D,20120330,000000,20.0297,20.0396,19.6378,19.6556,5488053.4264214,0
+XHB.US,D,20120402,000000,19.5532,19.6278,19.3652,19.5184,7979638.6509141,0
+XHB.US,D,20120403,000000,19.5354,19.6726,19.421,19.5184,5018168.4496731,0
+XHB.US,D,20120404,000000,19.3652,19.394,19.0478,19.3364,11992006.882114,0
+XHB.US,D,20120405,000000,19.2986,19.5005,19.2518,19.3752,4741345.9754696,0
+XHB.US,D,20120409,000000,19.0478,19.2418,18.9384,19.1782,5386140.5351467,0
+XHB.US,D,20120410,000000,19.1782,19.205,18.3486,18.3665,15976846.16749,0
+XHB.US,D,20120411,000000,18.6241,18.9852,18.6241,18.8917,6388914.9319322,0
+XHB.US,D,20120412,000000,18.9285,19.3752,18.847,19.3752,8590304.7566677,0
+XHB.US,D,20120413,000000,19.2698,19.2886,18.9484,19.0926,5936426.9220058,0
+XHB.US,D,20120416,000000,19.3174,19.4488,18.9852,19.1583,11014511.667385,0
+XHB.US,D,20120417,000000,19.3264,19.5094,19.2986,19.421,6546824.6243073,0
+XHB.US,D,20120418,000000,19.2608,19.3086,19.0926,19.1484,8436417.0950481,0
+XHB.US,D,20120419,000000,19.1782,19.2886,18.7674,18.9096,11818505.663366,0
+XHB.US,D,20120420,000000,18.8738,19.1394,18.7405,18.8828,6988394.5447473,0
+XHB.US,D,20120423,000000,18.634,18.7116,18.5137,18.644,8405411.9726808,0
+XHB.US,D,20120424,000000,18.654,19.0638,18.654,18.9096,7902897.3792638,0
+XHB.US,D,20120425,000000,19.0728,19.3264,19.0638,19.2886,7914556.3426985,0
+XHB.US,D,20120426,000000,19.3264,19.7114,19.3264,19.6636,14163803.969688,0
+XHB.US,D,20120427,000000,19.7392,20.2078,19.6547,20.173,13739083.151346,0
+XHB.US,D,20120430,000000,20.1382,20.1382,19.7322,19.8188,8039504.6838011,0
+XHB.US,D,20120501,000000,19.8626,20.365,19.797,20.0616,7510265.3496607,0
+XHB.US,D,20120502,000000,19.979,20.6624,19.97,20.4585,13543141.594544,0
+XHB.US,D,20120503,000000,20.5062,20.5808,20.0168,20.1182,8274635.1551173,0
+XHB.US,D,20120504,000000,19.97,20.0984,19.7392,19.777,8258118.7928797,0
+XHB.US,D,20120507,000000,19.6826,19.9601,19.6636,19.7671,4368898.4886155,0
+XHB.US,D,20120508,000000,19.592,19.6378,19.0478,19.5184,10870382.029395,0
+XHB.US,D,20120509,000000,19.2418,19.7303,19.1782,19.6636,11914955.9915,0
+XHB.US,D,20120510,000000,19.787,19.9342,19.5452,19.592,6916794.1541976,0
+XHB.US,D,20120511,000000,19.4578,19.97,19.4308,19.8437,7041813.8685028,0
+XHB.US,D,20120514,000000,19.6726,19.8258,19.4308,19.4488,6629817.5853524,0
+XHB.US,D,20120515,000000,19.3454,19.8964,19.198,19.5532,16075876.988738,0
+XHB.US,D,20120516,000000,19.7482,19.9242,19.394,19.402,8750898.4835634,0
+XHB.US,D,20120517,000000,19.4308,19.4578,18.3575,18.3933,11857220.096871,0
+XHB.US,D,20120518,000000,18.4212,18.4679,17.9895,18.1745,14566294.548559,0
+XHB.US,D,20120521,000000,18.1934,18.5694,17.8979,18.5415,9851071.1652445,0
+XHB.US,D,20120522,000000,18.654,19.029,18.6241,18.8559,9324863.6843304,0
+XHB.US,D,20120523,000000,18.6162,19.1116,18.5326,19.0478,10901663.597265,0
+XHB.US,D,20120524,000000,19.1394,19.4388,19.0021,19.2986,5847875.8984647,0
+XHB.US,D,20120525,000000,19.3454,19.4746,19.2329,19.3842,5423487.8199823,0
+XHB.US,D,20120529,000000,19.5452,19.8348,19.4916,19.8258,6963844.1735625,0
+XHB.US,D,20120530,000000,19.601,19.601,18.9942,19.1304,10421614.473312,0
+XHB.US,D,20120531,000000,19.1374,19.2498,18.5634,19.0807,12049989.064554,0
+XHB.US,D,20120601,000000,18.5883,18.6629,17.885,17.9954,15911110.442631,0
+XHB.US,D,20120604,000000,18.0551,18.1476,17.4393,17.5577,16275421.384387,0
+XHB.US,D,20120605,000000,17.5239,18.07,17.4781,17.9855,9428897.6665558,0
+XHB.US,D,20120606,000000,18.0521,18.3834,18.0243,18.3386,8082938.795986,0
+XHB.US,D,20120607,000000,18.7216,18.7922,18.2919,18.4003,6649912.6602841,0
+XHB.US,D,20120608,000000,18.3297,18.8101,18.1914,18.7753,5376880.1134223,0
+XHB.US,D,20120611,000000,18.9484,19.011,18.1297,18.1476,7176765.5157908,0
+XHB.US,D,20120612,000000,18.2093,18.4769,18.07,18.449,12478585.146221,0
+XHB.US,D,20120613,000000,18.3645,18.5515,17.9477,18.0421,7531747.6783896,0
+XHB.US,D,20120614,000000,18.1387,18.5793,18.0461,18.5047,12067366.931505,0
+XHB.US,D,20120615,000000,18.5326,18.7842,18.449,18.7415,7336863.6512939,0
+XHB.US,D,20120618,000000,18.6241,19.1424,18.5883,19.1046,8304219.8502268,0
+XHB.US,D,20120619,000000,19.3404,19.4776,19.1712,19.3114,7278749.7802681,0
+XHB.US,D,20120620,000000,19.397,19.397,18.9683,19.1324,8514664.2407478,0
+XHB.US,D,20120621,000000,19.0041,19.013,18.2292,18.256,10469261.614964,0
+XHB.US,D,20120622,000000,18.4003,18.4868,18.1715,18.3834,3606243.6505343,0
+XHB.US,D,20120625,000000,18.0601,18.2919,17.9855,18.1088,6138513.6110268,0
+XHB.US,D,20120626,000000,18.1814,18.644,18.07,18.4958,8839573.1536387,0
+XHB.US,D,20120627,000000,18.7584,19.023,18.654,18.8191,10310492.428387,0
+XHB.US,D,20120628,000000,18.654,19.0409,18.6072,19.0041,6820441.3359318,0
+XHB.US,D,20120629,000000,19.3454,19.799,19.3354,19.7691,6686868.90039,0
+XHB.US,D,20120702,000000,19.8596,19.9581,19.5692,19.9402,7898158.6007131,0
+XHB.US,D,20120703,000000,19.9502,20.0596,19.794,20.0158,2892873.516739,0
+XHB.US,D,20120705,000000,19.9213,20.2943,19.8855,20.2356,5459865.0324164,0
+XHB.US,D,20120706,000000,19.9581,20.1073,19.8128,20.0884,4969035.5390997,0
+XHB.US,D,20120709,000000,20.0068,20.0337,19.774,19.987,3176241.2151988,0
+XHB.US,D,20120710,000000,20.0436,20.162,19.4776,19.587,7317742.6697893,0
+XHB.US,D,20120711,000000,19.6517,19.6796,19.2448,19.397,6613932.5241181,0
+XHB.US,D,20120712,000000,19.2638,19.794,19.1146,19.6696,5109797.5682339,0
+XHB.US,D,20120713,000000,19.7552,20.1789,19.6875,20.0238,8142797.7920783,0
+XHB.US,D,20120716,000000,19.9213,20.0068,19.5492,19.8228,5555964.5260757,0
+XHB.US,D,20120717,000000,19.8417,19.8596,19.4866,19.8417,5566374.9610928,0
+XHB.US,D,20120718,000000,19.799,20.1222,19.799,19.964,6758808.062338,0
+XHB.US,D,20120719,000000,20.1421,20.1988,19.8029,20.1073,6785077.4219236,0
+XHB.US,D,20120720,000000,19.9114,20.2356,19.8944,20.0337,6034396.1925222,0
+XHB.US,D,20120723,000000,19.6428,20.1252,19.5492,19.978,4568482.0892632,0
+XHB.US,D,20120724,000000,19.9272,19.9929,19.402,19.5542,4799056.738689,0
+XHB.US,D,20120725,000000,19.8029,19.9502,19.3026,19.3502,15639424.828502,0
+XHB.US,D,20120726,000000,19.7273,20.0436,19.5314,19.9312,5982031.3827038,0
+XHB.US,D,20120727,000000,20.1073,20.3928,19.7074,20.2655,6418924.8504884,0
+XHB.US,D,20120730,000000,20.2078,20.2854,19.8228,19.9114,3625747.6347176,0
+XHB.US,D,20120731,000000,19.8656,19.8726,19.4488,19.4826,6196710.9183317,0
+XHB.US,D,20120801,000000,19.5692,19.7273,19.2836,19.3026,5683896.4680987,0
+XHB.US,D,20120802,000000,19.228,19.4956,19.0498,19.4258,5969309.8632811,0
+XHB.US,D,20120803,000000,19.784,19.968,19.7074,19.8596,7558488.5032149,0
+XHB.US,D,20120806,000000,19.9024,20.1073,19.8855,19.9969,3605532.9342772,0
+XHB.US,D,20120807,000000,20.0884,20.4117,20.0238,20.365,3767901.9439309,0
+XHB.US,D,20120808,000000,20.3311,20.5719,20.1789,20.5341,4233859.3840229,0
+XHB.US,D,20120809,000000,20.5261,20.8643,20.4406,20.7728,3913012.7121423,0
+XHB.US,D,20120810,000000,20.6544,20.6833,20.3839,20.5072,2605744.1489249,0
+XHB.US,D,20120813,000000,20.5908,20.5987,20.2655,20.5629,3582106.4397195,0
+XHB.US,D,20120814,000000,20.7191,20.8833,20.5719,20.6544,5871417.9975055,0
+XHB.US,D,20120815,000000,20.6644,20.7817,20.5629,20.7191,3410247.809888,0
+XHB.US,D,20120816,000000,20.7817,21.4881,20.6276,21.3855,6759593.1675667,0
+XHB.US,D,20120817,000000,21.5149,21.7089,21.2911,21.6989,6067490.2376362,0
+XHB.US,D,20120820,000000,21.6183,21.6611,21.1637,21.3001,5503179.5190926,0
+XHB.US,D,20120821,000000,21.4055,21.5617,21.117,21.2185,4853500.4186904,0
+XHB.US,D,20120822,000000,21.4691,21.6433,21.3467,21.5527,8156884.449658,0
+XHB.US,D,20120823,000000,21.5149,21.6989,21.3855,21.4523,5878544.2599463,0
+XHB.US,D,20120824,000000,21.4155,21.7557,21.3955,21.69,5352288.5267262,0
+XHB.US,D,20120827,000000,21.7745,21.8481,21.5149,21.5707,3607154.4128098,0
+XHB.US,D,20120828,000000,21.5527,21.7189,21.4781,21.6085,4110746.6410606,0
+XHB.US,D,20120829,000000,21.6611,21.8323,21.5527,21.7457,4164573.0936479,0
+XHB.US,D,20120830,000000,21.5885,21.7089,21.4523,21.5795,3048198.6949746,0
+XHB.US,D,20120831,000000,21.7347,21.9506,21.5965,21.8471,6049882.1669757,0
+XHB.US,D,20120904,000000,21.8849,22.2441,21.6791,22.0969,6393700.9575325,0
+XHB.US,D,20120905,000000,22.1625,22.1725,21.9237,22.0223,3718698.6654111,0
+XHB.US,D,20120906,000000,22.1804,22.5724,22.1526,22.5524,6020390.9607089,0
+XHB.US,D,20120907,000000,22.645,22.6987,22.3754,22.5922,6828802.0532008,0
+XHB.US,D,20120910,000000,22.6002,22.7086,22.4709,22.4878,4494434.9046974,0
+XHB.US,D,20120911,000000,22.5246,22.7286,22.4958,22.5922,4387899.8446115,0
+XHB.US,D,20120912,000000,22.7186,23.033,22.646,23.033,6288239.5112549,0
+XHB.US,D,20120913,000000,23.0896,23.6457,22.6708,23.4318,12449119.071364,0
+XHB.US,D,20120914,000000,23.6378,24.1729,23.6378,23.963,14463031.597973,0
+XHB.US,D,20120917,000000,24.0247,24.0247,23.5264,23.589,5671602.1826352,0
+XHB.US,D,20120918,000000,23.6099,23.6835,23.221,23.3562,6931125.0890764,0
+XHB.US,D,20120919,000000,23.4796,23.8874,23.412,23.767,8488885.446273,0
+XHB.US,D,20120920,000000,23.6288,23.8108,23.4318,23.8108,5060706.8784281,0
+XHB.US,D,20120921,000000,24.0725,24.2575,23.8407,24.0436,7226479.464549,0
+XHB.US,D,20120924,000000,24.1829,24.1829,23.6198,23.7581,7274160.7849173,0
+XHB.US,D,20120925,000000,23.8029,24.0168,23.3114,23.3462,7833079.3082665,0
+XHB.US,D,20120926,000000,23.3026,23.4318,22.5326,22.8111,14874578.531524,0
+XHB.US,D,20120927,000000,22.9046,23.3204,22.8111,23.221,8050278.0163695,0
+XHB.US,D,20120928,000000,23.1572,23.194,22.9046,23.024,4545068.6630384,0
+XHB.US,D,20121001,000000,23.1096,23.221,22.8499,22.9046,5284011.5137515,0
+XHB.US,D,20121002,000000,23.0896,23.1174,22.8012,23.024,7774115.9956041,0
+XHB.US,D,20121003,000000,23.1274,23.6835,23.033,23.5353,6270920.9544303,0
+XHB.US,D,20121004,000000,23.7024,23.787,23.4318,23.7024,5621667.0774746,0
+XHB.US,D,20121005,000000,23.9153,24.2475,23.8964,23.963,8449597.0113777,0
+XHB.US,D,20121008,000000,23.8964,23.971,23.7402,23.777,3147907.0590194,0
+XHB.US,D,20121009,000000,23.6099,23.6835,23.1652,23.193,6523423.261159,0
+XHB.US,D,20121010,000000,23.1842,23.3742,23.0518,23.1174,6119214.6991439,0
+XHB.US,D,20121011,000000,23.3204,23.3462,22.83,22.9424,4659268.8029819,0
+XHB.US,D,20121012,000000,23.004,23.004,22.635,22.83,4299370.9367106,0
+XHB.US,D,20121015,000000,22.9672,23.394,22.82,23.3462,4152243.6242113,0
+XHB.US,D,20121016,000000,23.5264,23.6736,23.394,23.5442,5435412.1711,0
+XHB.US,D,20121017,000000,23.9352,24.2863,23.8308,23.9969,9021165.6809472,0
+XHB.US,D,20121018,000000,23.9064,24.3231,23.8506,24.2664,6271944.3054197,0
+XHB.US,D,20121019,000000,24.2107,24.4346,24.0635,24.2107,8289168.1465274,0
+XHB.US,D,20121022,000000,24.2107,24.3231,23.9252,24.1172,5903675.6693157,0
+XHB.US,D,20121023,000000,23.8108,24.154,23.6736,24.0068,8405291.3419158,0
+XHB.US,D,20121024,000000,24.1073,24.2008,23.9153,24.0257,6196976.3060146,0
+XHB.US,D,20121025,000000,24.3132,24.4067,23.58,23.7581,11170239.953427,0
+XHB.US,D,20121026,000000,23.7203,23.8208,23.2368,23.6646,6212295.4079098,0
+XHB.US,D,20121031,000000,24.0635,24.2575,23.8874,24.1451,5139631.5669245,0
+XHB.US,D,20121101,000000,24.3132,24.8871,24.2306,24.8773,11173649.78305,0
+XHB.US,D,20121102,000000,24.9907,25.0921,24.4246,24.4445,7633266.5091654,0
+XHB.US,D,20121105,000000,24.4157,24.8593,24.3609,24.7957,4469140.6437953,0
+XHB.US,D,20121106,000000,24.8871,24.9907,24.732,24.7579,5134248.4190376,0
+XHB.US,D,20121107,000000,24.6196,24.6942,24.1729,24.5082,6880437.0468911,0
+XHB.US,D,20121108,000000,24.5171,24.5739,23.9352,24.0725,9746570.7440611,0
+XHB.US,D,20121109,000000,24.0168,24.1262,23.4706,23.8029,13924468.510957,0
+XHB.US,D,20121112,000000,23.8874,24.0993,23.4508,23.4508,8010690.0150745,0
+XHB.US,D,20121113,000000,23.394,23.7492,23.2458,23.4606,8483303.2576238,0
+XHB.US,D,20121114,000000,23.6835,23.7124,22.7454,22.82,10195515.225267,0
+XHB.US,D,20121115,000000,22.7644,22.9324,22.264,22.5823,12616151.46534,0
+XHB.US,D,20121116,000000,22.7186,23.1174,22.5047,23.0796,9763173.5583469,0
+XHB.US,D,20121119,000000,23.5542,24.0725,23.412,23.5442,13020326.853895,0
+XHB.US,D,20121120,000000,23.6378,24.0904,23.59,24.0824,6801586.7473665,0
+XHB.US,D,20121121,000000,24.0536,24.3331,23.971,24.1351,4740704.6219025,0
+XHB.US,D,20121123,000000,24.4346,24.4903,24.2306,24.4545,3661038.1650104,0
+XHB.US,D,20121126,000000,24.4445,24.4813,24.1073,24.3231,5474222.1039608,0
+XHB.US,D,20121127,000000,24.3331,24.546,24.2306,24.3132,7214083.6481916,0
+XHB.US,D,20121128,000000,24.3331,24.4714,23.8029,24.3609,9779647.6998167,0
+XHB.US,D,20121129,000000,24.5082,24.6753,24.154,24.3709,6867985.9414332,0
+XHB.US,D,20121130,000000,24.5012,24.5191,24.1282,24.4097,6046104.4135193,0
+XHB.US,D,20121203,000000,24.6942,24.8871,24.2475,24.3033,4125057.4708118,0
+XHB.US,D,20121204,000000,24.4714,24.5271,24.1351,24.3809,5220625.0730401,0
+XHB.US,D,20121205,000000,24.3888,24.4346,23.5542,23.787,11242324.877549,0
+XHB.US,D,20121206,000000,23.9531,23.9531,23.404,23.7124,6830713.0455692,0
+XHB.US,D,20121207,000000,24.0436,24.0436,23.5721,23.7203,5996241.6868176,0
+XHB.US,D,20121210,000000,23.7124,23.9252,23.6288,23.6924,7147103.4159404,0
+XHB.US,D,20121211,000000,23.8407,23.9064,23.5094,23.58,9668442.2186136,0
+XHB.US,D,20121212,000000,23.6736,24.1829,23.6378,23.971,8485946.0766332,0
+XHB.US,D,20121213,000000,23.8874,24.2386,23.787,23.9252,4794764.2939688,0
+XHB.US,D,20121214,000000,23.8775,23.8775,23.6924,23.7402,3368504.5389255,0
+XHB.US,D,20121217,000000,23.7402,24.4246,23.6835,24.4246,6895600.3340482,0
+XHB.US,D,20121218,000000,24.5082,24.9608,24.4813,24.9339,7532406.121315,0
+XHB.US,D,20121219,000000,24.9996,25.0841,24.6663,24.8225,7498980.3415974,0
+XHB.US,D,20121220,000000,24.8027,24.9339,24.5937,24.9071,5379670.7051186,0
+XHB.US,D,20121221,000000,24.2734,24.6365,24.2277,24.6017,7129427.9931026,0
+XHB.US,D,20121224,000000,24.6365,24.6455,24.4047,24.4525,962819.47691367,0
+XHB.US,D,20121226,000000,24.5062,24.5619,24.1799,24.2078,2832359.0934903,0
+XHB.US,D,20121227,000000,24.3301,24.3868,23.7542,24.2078,4777697.0512377,0
+XHB.US,D,20121228,000000,24.0605,24.3013,23.9312,24.0874,3404567.1061142,0
+XHB.US,D,20121231,000000,24.155,24.8066,23.9869,24.7449,6021053.4246599,0
+XHB.US,D,20130102,000000,25.49,25.5577,25.2205,25.4015,9251634.7784535,0
+XHB.US,D,20130103,000000,25.4721,25.8352,25.2791,25.4721,4590368.5310549,0
+XHB.US,D,20130104,000000,25.6025,25.6969,25.4363,25.6771,3557345.9699524,0
+XHB.US,D,20130107,000000,25.6681,25.6771,25.3437,25.4999,4546930.3978445,0
+XHB.US,D,20130108,000000,25.4999,25.6681,25.2971,25.5855,2753106.6914158,0
+XHB.US,D,20130109,000000,25.5855,26.0481,25.5855,25.8073,5120485.4540105,0
+XHB.US,D,20130110,000000,26.058,26.068,25.5577,25.7905,5703710.0712455,0
+XHB.US,D,20130111,000000,25.8451,25.9675,25.6393,25.8263,3410797.685125,0
+XHB.US,D,20130114,000000,25.9108,26.0232,25.6771,25.7258,3946780.2790274,0
+XHB.US,D,20130115,000000,25.6969,25.9307,25.5099,25.9207,3740486.592078,0
+XHB.US,D,20130116,000000,25.8819,25.9108,25.6681,25.7069,3681141.2819932,0
+XHB.US,D,20130117,000000,25.9307,26.247,25.7994,26.1804,9685569.776727,0
+XHB.US,D,20130118,000000,26.256,26.3216,26.068,26.2371,6318578.1486456,0
+XHB.US,D,20130122,000000,26.3216,26.3664,25.9944,26.3296,5145392.6912083,0
+XHB.US,D,20130123,000000,26.2271,26.5803,26.2271,26.5336,5119786.80083,0
+XHB.US,D,20130124,000000,26.5047,27.0826,26.5047,26.821,8754507.3539489,0
+XHB.US,D,20130125,000000,26.9524,27.1204,26.7106,27.0736,6023278.0570173,0
+XHB.US,D,20130128,000000,27.0916,27.211,26.6092,26.7922,7494750.2227724,0
+XHB.US,D,20130129,000000,26.7922,27.0736,26.7196,27.0638,4833398.306964,0
+XHB.US,D,20130130,000000,27.0638,27.194,26.7364,26.8022,7656746.2823109,0
+XHB.US,D,20130131,000000,26.6868,26.8698,26.5086,26.8051,4711290.8203766,0
+XHB.US,D,20130201,000000,26.9722,27.211,26.6838,26.7364,6509202.9044814,0
+XHB.US,D,20130204,000000,26.637,26.8022,26.3296,26.4231,8254078.6675095,0
+XHB.US,D,20130205,000000,26.5992,26.7454,26.2749,26.629,5515043.5548278,0
+XHB.US,D,20130206,000000,26.5246,26.6927,26.441,26.5892,5201877.0416505,0
+XHB.US,D,20130207,000000,26.5992,26.6191,26.0769,26.3296,5463066.77397,0
+XHB.US,D,20130208,000000,26.3664,26.4679,26.2649,26.4311,2621603.0734933,0
+XHB.US,D,20130211,000000,26.3296,26.5246,26.3127,26.3962,3510372.350072,0
+XHB.US,D,20130212,000000,26.4579,27.3532,26.4579,27.194,8122143.7946022,0
+XHB.US,D,20130213,000000,27.2656,27.4537,27.1304,27.211,4986315.896182,0
+XHB.US,D,20130214,000000,27.0638,27.221,27.0638,27.1114,3047697.0720436,0
+XHB.US,D,20130215,000000,27.1852,27.3234,26.9812,27.0468,3554753.4137619,0
+XHB.US,D,20130219,000000,27.1404,27.2578,26.646,26.9912,5352898.7173457,0
+XHB.US,D,20130220,000000,26.8578,26.9434,25.7626,25.7905,11519964.625186,0
+XHB.US,D,20130221,000000,25.7994,25.8551,25.3239,25.6591,11898909.083989,0
+XHB.US,D,20130222,000000,25.7158,25.9944,25.7158,25.9864,6316844.0813991,0
+XHB.US,D,20130225,000000,26.0769,26.1704,25.0553,25.0841,13067106.459295,0
+XHB.US,D,20130226,000000,25.2971,25.8919,25.1577,25.8263,12314313.18625,0
+XHB.US,D,20130227,000000,25.8173,26.5246,25.7905,26.3863,9564401.1995935,0
+XHB.US,D,20130228,000000,26.456,26.7006,26.2918,26.3286,5086313.7740627,0
+XHB.US,D,20130301,000000,26.072,26.5375,25.876,26.4092,4300987.3889612,0
+XHB.US,D,20130304,000000,26.1704,26.7364,26.1704,26.7364,4220153.7186092,0
+XHB.US,D,20130305,000000,26.9195,27.2338,26.815,27.1522,5747773.473921,0
+XHB.US,D,20130306,000000,27.3572,27.4875,27.1434,27.206,6667027.1500647,0
+XHB.US,D,20130307,000000,27.1712,27.206,26.9573,27.1522,3928171.9782739,0
+XHB.US,D,20130308,000000,27.4398,27.8794,27.0678,27.4488,5965084.7707379,0
+XHB.US,D,20130311,000000,27.5671,27.6864,27.397,27.6039,4163222.0290802,0
+XHB.US,D,20130312,000000,27.5621,27.6089,27.2806,27.3373,5404790.0514115,0
+XHB.US,D,20130313,000000,27.4218,27.5532,27.216,27.4686,4005261.0686299,0
+XHB.US,D,20130314,000000,27.6009,27.7541,27.5273,27.7094,3537760.5600027,0
+XHB.US,D,20130315,000000,27.7094,27.7929,27.5532,27.6457,4052712.1852884,0
+XHB.US,D,20130318,000000,27.2806,27.8307,27.2806,27.7173,5809256.9643149,0
+XHB.US,D,20130319,000000,27.964,28.0456,27.4218,27.7352,5831990.8372304,0
+XHB.US,D,20130320,000000,27.9262,28.538,27.9063,28.4097,8271035.3320392,0
+XHB.US,D,20130321,000000,28.3152,28.3231,27.7094,27.8606,6829619.3266335,0
+XHB.US,D,20130322,000000,27.9262,28.0555,27.8128,27.9352,3899082.8745571,0
+XHB.US,D,20130325,000000,28.0645,28.3052,27.6089,27.8218,3999880.9365122,0
+XHB.US,D,20130326,000000,27.8128,28.0555,27.774,27.8874,3722598.0548889,0
+XHB.US,D,20130327,000000,27.6546,28.0993,27.6457,28.0456,3160179.2288427,0
+XHB.US,D,20130328,000000,28.1092,28.159,27.8794,27.9819,2499951.9732999,0
+XHB.US,D,20130401,000000,27.974,28.0287,27.4119,27.5074,3424539.5397682,0
+XHB.US,D,20130402,000000,27.5174,27.764,27.216,27.3184,4936739.6675472,0
+XHB.US,D,20130403,000000,27.3662,27.4119,26.2689,26.5474,12406116.214164,0
+XHB.US,D,20130404,000000,26.5086,26.7872,26.4908,26.7156,6092980.5235314,0
+XHB.US,D,20130405,000000,26.2878,26.9294,26.0332,26.9096,7598533.8961605,0
+XHB.US,D,20130408,000000,26.8797,27.4786,26.7962,27.4488,6475748.9775852,0
+XHB.US,D,20130409,000000,27.5532,27.581,27.1344,27.2438,5933221.1594266,0
+XHB.US,D,20130410,000000,27.3373,27.4398,27.0866,27.4119,4300217.3625781,0
+XHB.US,D,20130411,000000,27.4119,27.8218,27.393,27.5174,3060396.4758261,0
+XHB.US,D,20130412,000000,27.3662,27.8794,27.3662,27.591,3165937.3373573,0
+XHB.US,D,20130415,000000,27.3284,27.4686,26.1446,26.2212,8716274.4382471,0
+XHB.US,D,20130416,000000,26.6688,26.7872,26.3077,26.7504,6330483.399892,0
+XHB.US,D,20130417,000000,26.4092,26.5375,25.9973,26.4182,14553167.910817,0
+XHB.US,D,20130418,000000,26.3704,26.5286,25.9526,26.0799,5713404.7637237,0
+XHB.US,D,20130419,000000,26.0889,26.7334,26.0332,26.7156,5424380.4876432,0
+XHB.US,D,20130422,000000,26.7156,26.9573,26.2122,26.9096,5785479.6352824,0
+XHB.US,D,20130423,000000,27.1244,27.6726,27.1244,27.6009,8753006.5061813,0
+XHB.US,D,20130424,000000,27.6904,27.9919,27.581,27.9063,7182369.8200802,0
+XHB.US,D,20130425,000000,28.0555,28.4097,27.9919,28.2953,6956425.3815167,0
+XHB.US,D,20130426,000000,28.3917,28.4445,28.1759,28.3818,4533243.8323019,0
+XHB.US,D,20130429,000000,28.4823,28.6991,28.2953,28.3917,4136485.2252803,0
+XHB.US,D,20130430,000000,28.2724,28.4315,28.0157,28.1908,5997578.6777962,0
+XHB.US,D,20130501,000000,28.2953,28.2953,27.7262,27.764,4492631.474761,0
+XHB.US,D,20130502,000000,27.7929,28.4256,27.7929,28.3719,4259075.2349277,0
+XHB.US,D,20130503,000000,28.6991,29.1339,28.6514,28.726,4030548.2927374,0
+XHB.US,D,20130506,000000,28.8473,29.0473,28.7171,29.0095,2913999.9847113,0
+XHB.US,D,20130507,000000,29.1239,29.1627,28.7459,29.1139,4021578.3901053,0
+XHB.US,D,20130508,000000,29.2204,29.2293,28.8743,29.2293,6414974.1929355,0
+XHB.US,D,20130509,000000,29.1727,29.5427,29.1439,29.298,3354464.123139,0
+XHB.US,D,20130510,000000,29.3219,29.7397,29.3219,29.7009,2920125.0118028,0
+XHB.US,D,20130513,000000,29.6909,29.8133,29.5715,29.7108,3245023.87213,0
+XHB.US,D,20130514,000000,29.7208,30.1396,29.684,30.1107,4298541.6002014,0
+XHB.US,D,20130515,000000,29.9267,30.2978,29.9267,30.1953,4203383.0265088,0
+XHB.US,D,20130516,000000,30.2978,30.2978,29.5815,29.6909,7264862.1634506,0
+XHB.US,D,20130517,000000,29.7108,30.1853,29.7108,30.1764,4089730.7512896,0
+XHB.US,D,20130520,000000,30.1396,30.3067,29.8133,29.9078,4173927.0042152,0
+XHB.US,D,20130521,000000,30.0182,30.1018,29.5059,29.8421,5042099.5829311,0
+XHB.US,D,20130522,000000,30.1674,30.431,29.2781,29.4303,11543854.542932,0
+XHB.US,D,20130523,000000,28.9917,29.7586,28.8941,29.5915,9273441.8049915,0
+XHB.US,D,20130524,000000,29.3845,29.5337,29.0195,29.5258,7106994.6918432,0
+XHB.US,D,20130528,000000,30.0182,30.2052,29.5159,29.7208,9469443.6771759,0
+XHB.US,D,20130529,000000,29.5596,29.5695,28.8345,29.0353,10511571.850521,0
+XHB.US,D,20130530,000000,29.1527,29.3845,28.8653,29.0573,7155050.9728393,0
+XHB.US,D,20130531,000000,28.8871,29.2821,28.7191,28.7589,7438533.2705258,0
+XHB.US,D,20130603,000000,28.8743,28.8841,27.9541,28.5101,9481713.8364865,0
+XHB.US,D,20130604,000000,28.5061,28.8433,27.7223,27.9023,8805501.9993285,0
+XHB.US,D,20130605,000000,27.8655,28.2067,27.4348,27.5482,12893525.825294,0
+XHB.US,D,20130606,000000,27.4169,28.1908,27.3234,28.1908,10402699.569364,0
+XHB.US,D,20130607,000000,28.2913,28.6017,28.0078,28.3977,6830008.3608505,0
+XHB.US,D,20130610,000000,28.5101,28.5101,27.8506,28.1679,7459987.4520763,0
+XHB.US,D,20130611,000000,27.7502,28.1341,27.5582,27.7402,8548920.3622309,0
+XHB.US,D,20130612,000000,27.9352,28.1291,27.5621,27.6904,8825221.108376,0
+XHB.US,D,20130613,000000,27.5532,28.7559,27.5532,28.6991,6878951.2779692,0
+XHB.US,D,20130614,000000,28.7041,29.0065,28.6195,28.6951,6296539.9131414,0
+XHB.US,D,20130617,000000,28.7171,29.3219,28.7171,29.1239,6243905.6946146,0
+XHB.US,D,20130618,000000,29.1507,29.4472,28.9151,29.3815,5469465.2307954,0
+XHB.US,D,20130619,000000,29.3039,29.4373,28.6951,28.7141,8659556.8683259,0
+XHB.US,D,20130620,000000,28.3779,28.5728,27.1006,27.3334,20199288.854865,0
+XHB.US,D,20130621,000000,27.3234,27.5024,26.245,26.8946,23751830.704602,0
+XHB.US,D,20130624,000000,26.456,26.7354,25.8342,26.4748,16473039.708822,0
+XHB.US,D,20130625,000000,26.9344,27.2388,26.84,26.8568,16258502.9196,0
+XHB.US,D,20130626,000000,27.203,27.3712,26.9912,27.1006,8646985.1321029,0
+XHB.US,D,20130627,000000,27.4736,27.8078,27.1394,27.769,8173343.5122822,0
+XHB.US,D,20130628,000000,27.6506,27.6964,27.3632,27.407,6603324.0535952,0
+XHB.US,D,20130701,000000,27.6128,28.0157,27.3532,27.6874,5362453.6791879,0
+XHB.US,D,20130702,000000,27.596,27.8844,27.3432,27.4348,8674282.8689599,0
+XHB.US,D,20130703,000000,27.2288,27.6785,27.2288,27.586,3213619.662982,0
+XHB.US,D,20130705,000000,27.5024,27.7064,26.9244,27.4348,9703688.5176259,0
+XHB.US,D,20130708,000000,27.4925,27.7133,27.194,27.221,11321771.294104,0
+XHB.US,D,20130709,000000,27.4537,28.0784,27.3432,27.9789,9353722.5843373,0
+XHB.US,D,20130710,000000,27.8745,28.1719,27.779,28.0078,7673623.531587,0
+XHB.US,D,20130711,000000,28.7707,29.0443,28.6862,29.0065,12699209.76805,0
+XHB.US,D,20130712,000000,28.9329,29.2353,28.8991,29.0165,3795162.486302,0
+XHB.US,D,20130715,000000,29.0921,29.1985,28.6951,28.7429,5513022.9895144,0
+XHB.US,D,20130716,000000,28.6951,28.9597,28.3191,28.4783,7460249.8239901,0
+XHB.US,D,20130717,000000,28.6106,28.6673,28.1978,28.5639,6877403.183152,0
+XHB.US,D,20130718,000000,28.4147,28.8255,28.3977,28.4873,6820524.7722109,0
+XHB.US,D,20130719,000000,28.3679,28.7429,28.3679,28.6862,3294336.7235946,0
+XHB.US,D,20130722,000000,28.6573,28.8345,28.3878,28.6017,4649141.8502624,0
+XHB.US,D,20130723,000000,28.5439,28.8085,28.5439,28.7231,4309155.0970062,0
+XHB.US,D,20130724,000000,28.8165,28.9329,27.9978,28.1242,12723855.63859,0
+XHB.US,D,20130725,000000,27.7979,27.8357,27.2388,27.7322,10336261.170299,0
+XHB.US,D,20130726,000000,27.4348,27.7402,27.397,27.586,3817345.4787242,0
+XHB.US,D,20130729,000000,27.4636,27.7322,27.3432,27.397,4194148.7414502,0
+XHB.US,D,20130730,000000,27.576,27.7502,27.5224,27.6696,3991255.8368166,0
+XHB.US,D,20130731,000000,27.5582,28.3977,27.5582,28.0336,7185862.0807261,0
+XHB.US,D,20130801,000000,28.3012,28.6195,28.1142,28.2634,5850671.5164429,0
+XHB.US,D,20130802,000000,28.4236,28.7797,28.3112,28.6951,4822826.0256705,0
+XHB.US,D,20130805,000000,28.6951,28.7041,28.4067,28.5161,3661642.3240916,0
+XHB.US,D,20130806,000000,28.4962,28.5061,27.769,27.8655,5351660.2414919,0
+XHB.US,D,20130807,000000,27.596,27.7591,27.3134,27.4169,4651234.7940347,0
+XHB.US,D,20130808,000000,27.6218,27.7322,27.4925,27.596,3875821.2420448,0
+XHB.US,D,20130809,000000,27.407,27.6785,27.2488,27.5124,4080552.7605878,0
+XHB.US,D,20130812,000000,27.4169,27.788,27.2856,27.6606,2415883.3879339,0
+XHB.US,D,20130813,000000,27.7402,27.7402,27.1474,27.4258,6587826.0160652,0
+XHB.US,D,20130814,000000,27.38,27.38,26.8568,26.9524,6478069.1092982,0
+XHB.US,D,20130815,000000,26.3196,27.0906,26.2351,26.9912,14882692.960981,0
+XHB.US,D,20130816,000000,26.9434,27.4348,26.9046,27.01,7195836.2344767,0
+XHB.US,D,20130819,000000,26.9146,27.0368,26.3644,26.3843,9945361.1974292,0
+XHB.US,D,20130820,000000,26.7186,27.1294,26.4848,27.0816,9265019.7670836,0
+XHB.US,D,20130821,000000,27.0368,27.388,26.7912,27.001,10287135.29652,0
+XHB.US,D,20130822,000000,27.019,27.5224,27.019,27.4736,5165157.0367927,0
+XHB.US,D,20130823,000000,27.4448,27.5024,26.9146,27.0906,7059747.6422288,0
+XHB.US,D,20130826,000000,27.1852,27.5224,27.019,27.2656,3570462.5551305,0
+XHB.US,D,20130827,000000,27.019,27.0538,26.5882,26.6628,8724916.627301,0
+XHB.US,D,20130828,000000,26.6628,26.8648,26.5037,26.628,4751908.2041993,0
+XHB.US,D,20130829,000000,26.4938,27.203,26.4938,26.9434,5577019.6208453,0
+XHB.US,D,20130830,000000,26.9524,27.001,26.5136,26.5982,4945699.5176156,0
+XHB.US,D,20130903,000000,26.8051,27.032,26.45,26.622,8004148.8118438,0
+XHB.US,D,20130904,000000,26.4698,26.8797,26.4698,26.7394,5215805.8739794,0
+XHB.US,D,20130905,000000,26.7772,26.8528,26.6022,26.6868,3536030.5137817,0
+XHB.US,D,20130906,000000,26.9951,27.2995,26.64,27.023,8854011.6509495,0
+XHB.US,D,20130909,000000,27.0816,27.9978,27.0816,27.9411,8827080.8326694,0
+XHB.US,D,20130910,000000,27.956,28.2883,27.7939,27.976,6980989.8262907,0
+XHB.US,D,20130911,000000,27.9501,28.3012,27.8258,28.1719,6815432.1434163,0
+XHB.US,D,20130912,000000,28.0605,28.6195,28.0257,28.0695,5920880.6321699,0
+XHB.US,D,20130913,000000,28.15,28.1948,27.9182,28.16,3780146.971832,0
+XHB.US,D,20130916,000000,28.7707,28.8345,28.348,28.3779,7174629.3459944,0
+XHB.US,D,20130917,000000,28.344,28.6823,28.3341,28.6534,6184100.9823665,0
+XHB.US,D,20130918,000000,28.5509,29.6959,28.2783,29.5567,15214732.157339,0
+XHB.US,D,20130919,000000,29.7158,29.8849,29.108,29.1955,8914497.9270198,0
+XHB.US,D,20130920,000000,29.3338,29.3338,28.6355,28.6633,8626252.7246296,0
+XHB.US,D,20130923,000000,28.6355,28.7101,28.0834,28.344,5538265.9823414,0
+XHB.US,D,20130924,000000,28.4663,29.0901,28.3241,28.7011,7582441.752113,0
+XHB.US,D,20130925,000000,28.7668,29.0423,28.4475,28.7389,6358993.475937,0
+XHB.US,D,20130926,000000,28.7668,29.0045,28.5509,28.7947,2231530.4266203,0
+XHB.US,D,20130927,000000,28.6723,28.7389,28.4276,28.5797,3854813.3943248,0
+XHB.US,D,20130930,000000,28.1779,28.6534,28.1202,28.5311,5742407.4153924,0
+XHB.US,D,20131001,000000,28.4942,28.8305,28.4475,28.729,4326935.0665069,0
+XHB.US,D,20131002,000000,28.4375,28.8305,28.3639,28.7757,4467764.4478182,0
+XHB.US,D,20131003,000000,28.6534,28.8683,28.15,28.3739,5646266.7062217,0
+XHB.US,D,20131004,000000,28.2495,28.5221,27.976,28.2117,8062211.4147945,0
+XHB.US,D,20131007,000000,27.956,28.1202,27.7939,27.8317,10420636.358859,0
+XHB.US,D,20131008,000000,27.8317,27.8984,27.1434,27.189,8658049.9890201,0
+XHB.US,D,20131009,000000,27.2438,27.4129,26.7673,27.1344,7528106.6398001,0
+XHB.US,D,20131010,000000,27.4796,27.765,27.384,27.7014,7187322.7182387,0
+XHB.US,D,20131011,000000,27.6914,28.2027,27.6098,28.1699,6480102.7429444,0
+XHB.US,D,20131014,000000,27.8894,27.976,27.5462,27.9461,5596702.5406634,0
+XHB.US,D,20131015,000000,27.6736,27.8616,27.216,27.3672,8696395.4934359,0
+XHB.US,D,20131016,000000,27.6098,27.6736,27.2906,27.6168,6447227.8437202,0
+XHB.US,D,20131017,000000,27.2706,27.8894,27.206,27.8616,8628678.4082619,0
+XHB.US,D,20131018,000000,28.0217,28.0307,27.6736,27.8616,5924460.3501205,0
+XHB.US,D,20131021,000000,27.956,28.0476,27.4984,27.7014,5011903.6919456,0
+XHB.US,D,20131022,000000,28.0128,28.4027,27.8616,28.3539,13206875.295131,0
+XHB.US,D,20131023,000000,28.2027,28.7757,28.1003,28.4843,8640422.8184884,0
+XHB.US,D,20131024,000000,28.5797,29.2323,28.5699,29.1379,6736713.5324768,0
+XHB.US,D,20131025,000000,29.2135,29.2423,28.8683,29.0613,4603086.0294522,0
+XHB.US,D,20131028,000000,29.0323,29.1865,28.7589,28.9299,3581505.2964074,0
+XHB.US,D,20131029,000000,29.0981,29.2523,28.9757,29.2423,3507222.8818498,0
+XHB.US,D,20131030,000000,29.2821,29.2821,28.7101,28.8971,5044176.4426013,0
+XHB.US,D,20131031,000000,28.9041,28.9489,28.4475,28.4564,5995587.2649177,0
+XHB.US,D,20131101,000000,28.4663,28.6355,27.9839,28.2883,7213211.0856583,0
+XHB.US,D,20131104,000000,28.3639,28.7589,28.0307,28.6455,4133270.4153937,0
+XHB.US,D,20131105,000000,28.3539,28.5699,28.2415,28.4117,2862756.0357508,0
+XHB.US,D,20131106,000000,28.5131,28.541,28.1779,28.4196,3690885.2320339,0
+XHB.US,D,20131107,000000,28.6355,29.0135,28.1102,28.1301,4909780.7020886,0
+XHB.US,D,20131108,000000,27.966,28.1699,27.6736,28.16,5642066.7450879,0
+XHB.US,D,20131111,000000,28.0834,28.2316,27.9083,28.1401,4730904.3775047,0
+XHB.US,D,20131112,000000,28.1301,28.3539,28.0307,28.2783,4685236.5856552,0
+XHB.US,D,20131113,000000,28.0217,28.729,28.0038,28.6534,3772850.8210639,0
+XHB.US,D,20131114,000000,28.6633,29.1955,28.5897,29.1179,4064039.4141194,0
+XHB.US,D,20131115,000000,29.1179,29.3617,29.0513,29.2721,2604887.6704936,0
+XHB.US,D,20131118,000000,29.1865,29.5099,28.8871,29.0135,2607311.3436132,0
+XHB.US,D,20131119,000000,28.9857,29.2135,28.8046,28.9577,3182853.7916321,0
+XHB.US,D,20131120,000000,29.0045,29.4243,28.729,28.8583,3477693.4758408,0
+XHB.US,D,20131121,000000,28.8493,29.5199,28.8404,29.4721,4510175.2090136,0
+XHB.US,D,20131122,000000,29.4343,29.5298,29.1667,29.2621,3187542.307364,0
+XHB.US,D,20131125,000000,29.2621,29.3019,28.9577,29.2523,3218506.2142198,0
+XHB.US,D,20131126,000000,29.4065,29.9774,29.3249,29.8571,5655379.355259,0
+XHB.US,D,20131127,000000,29.8083,30.0888,29.7805,29.865,2007479.8910668,0
+XHB.US,D,20131129,000000,30.453,30.453,29.68,29.7805,1904292.334709,0
+XHB.US,D,20131202,000000,29.8471,29.8471,29.1667,29.2224,3782402.7671371,0
+XHB.US,D,20131203,000000,29.1379,29.2621,28.8305,29.0225,3744487.5124497,0
+XHB.US,D,20131204,000000,28.7947,29.2523,28.5797,28.8871,3991694.128596,0
+XHB.US,D,20131205,000000,28.7589,28.9577,28.7191,28.7857,2460112.6579112,0
+XHB.US,D,20131206,000000,29.0045,29.3875,29.0045,29.1865,2727050.4461817,0
+XHB.US,D,20131209,000000,29.0045,29.5387,29.0045,29.3019,2075111.529449,0
+XHB.US,D,20131210,000000,29.2423,29.6333,29.1379,29.1379,3294010.0152728,0
+XHB.US,D,20131211,000000,29.2055,29.2055,28.6166,28.7011,4860685.9912574,0
+XHB.US,D,20131212,000000,28.6455,28.8583,28.5897,28.7101,2288017.7928316,0
+XHB.US,D,20131213,000000,28.8305,28.9121,28.5997,28.7101,1712719.6221118,0
+XHB.US,D,20131216,000000,28.9667,29.1179,28.8971,28.9219,1661606.35648,0
+XHB.US,D,20131217,000000,29.0811,29.1477,28.7857,28.9757,2087305.289275,0
+XHB.US,D,20131218,000000,29.3109,29.9774,29.0045,29.8571,7896940.2299869,0
+XHB.US,D,20131219,000000,29.68,29.7904,29.491,29.6153,3474321.8459598,0
+XHB.US,D,20131220,000000,29.6422,30.06,29.1467,29.9854,3823026.1824981,0
+XHB.US,D,20131223,000000,30.1266,30.7116,30.0789,30.6678,6114701.0980211,0
+XHB.US,D,20131224,000000,30.6678,30.993,30.5942,30.6778,2276407.0817031,0
+XHB.US,D,20131226,000000,30.9742,30.993,30.7504,30.7504,1611840.1343904,0
+XHB.US,D,20131227,000000,30.7882,30.9294,30.7026,30.7594,2113547.5069385,0
+XHB.US,D,20131230,000000,30.8806,30.9842,30.7116,30.9096,2110916.7510057,0
+XHB.US,D,20131231,000000,30.993,31.1443,30.9096,31.0686,3022901.4183034,0
+XHB.US,D,20140102,000000,31.0598,31.0598,30.6877,30.8806,2878120.3741829,0
+XHB.US,D,20140103,000000,30.9194,31.1443,30.9096,30.9294,2552458.5242672,0
+XHB.US,D,20140106,000000,30.8896,30.9194,30.3126,30.3514,4277932.8392621,0
+XHB.US,D,20140107,000000,30.3514,30.6121,30.2938,30.3594,1849608.398434,0
+XHB.US,D,20140108,000000,30.3316,30.7504,30.1814,30.6121,5495859.2421715,0
+XHB.US,D,20140109,000000,30.4629,30.5365,30.0411,30.254,3058662.4085796,0
+XHB.US,D,20140110,000000,30.3316,30.7026,30.3216,30.622,4506917.173103,0
+XHB.US,D,20140113,000000,30.622,30.622,29.7994,29.9317,4607059.8079016,0
+XHB.US,D,20140114,000000,29.9585,30.1913,29.7904,30.1356,3190502.7873877,0
+XHB.US,D,20140115,000000,30.1356,30.1913,29.9685,30.0789,2657667.6511947,0
+XHB.US,D,20140116,000000,29.8571,30.1167,29.6949,30.0988,2958806.2718478,0
+XHB.US,D,20140117,000000,29.8949,30.0321,29.6869,29.7049,4253000.470655,0
+XHB.US,D,20140121,000000,29.9854,29.9953,29.4989,29.6949,2917320.3465171,0
+XHB.US,D,20140122,000000,29.7536,30.0789,29.5288,30.0132,3662795.3531535,0
+XHB.US,D,20140123,000000,29.865,30.0411,29.7536,30.0411,4471235.5980803,0
+XHB.US,D,20140124,000000,29.865,29.9038,29.0413,29.107,8101538.0494321,0
+XHB.US,D,20140127,000000,29.1269,29.49,28.5121,28.9657,7230852.3297792,0
+XHB.US,D,20140128,000000,29.107,29.6323,29.0125,29.4989,5329600.8956039,0
+XHB.US,D,20140129,000000,29.1657,29.4243,29.0603,29.1945,6025272.4856648,0
+XHB.US,D,20140130,000000,29.3785,29.5855,29.0701,29.1757,5142756.9089936,0
+XHB.US,D,20140131,000000,28.7847,29.7904,28.6902,29.4522,4830311.1646371,0
+XHB.US,D,20140203,000000,29.3706,29.4711,28.4017,28.5301,7052971.2090064,0
+XHB.US,D,20140204,000000,28.5689,29.0603,28.54,28.8861,5282037.1902315,0
+XHB.US,D,20140205,000000,28.8205,28.9289,28.5121,28.8036,3523038.5803942,0
+XHB.US,D,20140206,000000,28.8583,29.7237,28.8583,29.6044,5979689.1353507,0
+XHB.US,D,20140207,000000,29.7536,30.0411,29.6949,29.8471,5421825.1259385,0
+XHB.US,D,20140210,000000,29.7437,29.9317,29.5089,29.6691,3010956.9620583,0
+XHB.US,D,20140211,000000,29.7337,29.9774,29.6143,29.7904,3534206.9787179,0
+XHB.US,D,20140212,000000,30.0689,30.2371,29.9038,30.0132,3378524.9344693,0
+XHB.US,D,20140213,000000,29.8372,30.2639,29.7049,30.1535,2471161.4307264,0
+XHB.US,D,20140214,000000,30.0888,30.453,29.9854,30.3594,2753352.9792276,0
+XHB.US,D,20140218,000000,30.5743,30.6598,29.9854,30.2938,7290139.3349943,0
+XHB.US,D,20140219,000000,30.254,30.5076,30.0789,30.1356,4541144.1421513,0
+XHB.US,D,20140220,000000,30.0988,30.4629,30.0988,30.4072,4514306.8127139,0
+XHB.US,D,20140221,000000,30.3694,30.7782,30.3514,30.632,4521385.8281051,0
+XHB.US,D,20140224,000000,30.5942,31.0508,30.5544,30.6966,3129312.8318552,0
+XHB.US,D,20140225,000000,30.7314,31.003,30.642,30.8718,3406131.2850333,0
+XHB.US,D,20140226,000000,31.003,31.9769,30.8806,31.6914,14509913.739523,0
+XHB.US,D,20140227,000000,31.5432,31.9292,31.5154,31.9192,5283482.7488984,0
+XHB.US,D,20140228,000000,31.8168,31.9093,31.4228,31.7501,4057252.9283333,0
+XHB.US,D,20140303,000000,31.2368,31.5432,31.0976,31.4328,3755743.368078,0
+XHB.US,D,20140304,000000,31.59,31.9003,31.58,31.7203,3397141.2772737,0
+XHB.US,D,20140305,000000,31.6357,31.777,31.59,31.6636,2498594.877194,0
+XHB.US,D,20140306,000000,31.6258,31.7014,31.4686,31.571,1644061.616971,0
+XHB.US,D,20140307,000000,31.6357,31.7103,31.2746,31.405,4810247.252653,0
+XHB.US,D,20140310,000000,31.2846,31.3502,31.013,31.0976,3125221.4384098,0
+XHB.US,D,20140311,000000,31.0976,31.405,30.807,30.9842,3636488.7990821,0
+XHB.US,D,20140312,000000,30.7594,30.9474,30.5544,30.9474,2568871.3450981,0
+XHB.US,D,20140313,000000,31.1532,31.1532,30.1814,30.427,8154854.8370374,0
+XHB.US,D,20140314,000000,30.2639,30.6598,30.2371,30.4808,2998442.5254487,0
+XHB.US,D,20140317,000000,30.5544,31.022,30.5444,30.7972,5728846.5068967,0
+XHB.US,D,20140318,000000,30.7882,31.208,30.6778,31.0686,3997939.7864524,0
+XHB.US,D,20140319,000000,31.5522,31.6815,30.7692,31.0318,7388813.2902294,0
+XHB.US,D,20140320,000000,31.0686,31.0686,30.5544,30.6778,7346537.2333883,0
+XHB.US,D,20140321,000000,30.8389,30.8678,30.249,30.2978,6519163.989899,0
+XHB.US,D,20140324,000000,30.438,30.448,29.7655,30.0729,5888500.319082,0
+XHB.US,D,20140325,000000,30.258,30.3554,30.0172,30.1674,3908454.8797392,0
+XHB.US,D,20140326,000000,30.4022,30.4022,29.5984,29.6362,3923959.9540637,0
+XHB.US,D,20140327,000000,29.6531,29.8511,29.3467,29.5895,5008776.3393636,0
+XHB.US,D,20140328,000000,29.5129,30.1953,29.5129,30.1107,3816751.3722067,0
+XHB.US,D,20140331,000000,30.2978,30.4937,30.0272,30.4022,3474829.5004291,0
+XHB.US,D,20140401,000000,30.4022,30.9602,30.4022,30.7066,8173229.9183119,0
+XHB.US,D,20140402,000000,30.7265,30.9692,30.5414,30.8389,3189751.8608757,0
+XHB.US,D,20140403,000000,30.83,30.9145,30.6638,30.7643,2494263.2274751,0
+XHB.US,D,20140404,000000,30.8856,31.3741,30.3266,30.5036,6328963.4522534,0
+XHB.US,D,20140407,000000,30.448,30.5693,29.4751,29.673,6767367.8203692,0
+XHB.US,D,20140408,000000,29.6631,29.8988,29.3547,29.7845,5055875.6162909,0
+XHB.US,D,20140409,000000,29.8411,30.2142,29.5984,30.0172,7783731.2728288,0
+XHB.US,D,20140410,000000,29.9804,30.1764,29.3905,29.4929,8557530.3830809,0
+XHB.US,D,20140411,000000,29.1975,29.5695,29.0055,29.1885,5209834.6511132,0
+XHB.US,D,20140414,000000,29.2951,29.5029,28.9777,29.1687,4168629.3031201,0
+XHB.US,D,20140415,000000,29.2553,29.4929,28.6365,29.1199,6622801.9011129,0
+XHB.US,D,20140416,000000,29.2353,29.5596,29.1587,29.4472,2459420.036269,0
+XHB.US,D,20140417,000000,29.6183,29.6183,29.2165,29.3547,4170465.9065169,0
+XHB.US,D,20140421,000000,29.4373,29.5497,29.1497,29.4183,3121057.6665056,0
+XHB.US,D,20140422,000000,29.4183,29.8411,29.4183,29.7089,4629849.9751742,0
+XHB.US,D,20140423,000000,29.6462,29.7089,29.2751,29.3139,4110124.3873646,0
+XHB.US,D,20140424,000000,29.4472,29.673,29.1001,29.6183,6002909.5523516,0
+XHB.US,D,20140425,000000,29.3736,29.4094,28.8981,28.9587,5749336.6475838,0
+XHB.US,D,20140428,000000,28.9587,29.4273,28.5807,28.9409,4929323.8912705,0
+XHB.US,D,20140429,000000,28.9777,28.9975,28.7021,28.9141,3086209.4490176,0
+XHB.US,D,20140430,000000,28.7121,29.0245,28.6743,28.9499,2437158.6338496,0
+XHB.US,D,20140501,000000,29.0343,29.5497,28.8065,29.2353,2835496.4986361,0
+XHB.US,D,20140502,000000,29.3269,29.9068,29.2951,29.6631,4801471.3645012,0
+XHB.US,D,20140505,000000,29.4929,29.5407,29.0911,29.2851,5852212.5744654,0
+XHB.US,D,20140506,000000,29.1885,29.3467,28.6175,28.7021,11948037.973538,0
+XHB.US,D,20140507,000000,28.6465,28.8065,28.3351,28.6843,5882687.9267231,0
+XHB.US,D,20140508,000000,28.6087,29.1399,28.4485,28.6653,7843375.144057,0
+XHB.US,D,20140509,000000,28.4763,28.9975,28.4286,28.9229,7997581.4719474,0
+XHB.US,D,20140512,000000,29.0055,29.673,29.0055,29.5596,7102319.2444441,0
+XHB.US,D,20140513,000000,29.6263,29.8223,29.3547,29.4005,3578008.0094795,0
+XHB.US,D,20140514,000000,29.3269,29.3905,28.7409,28.7687,7648880.1511784,0
+XHB.US,D,20140515,000000,28.6653,28.7021,28.0038,28.532,8596258.8901754,0
+XHB.US,D,20140516,000000,28.7211,28.8424,28.532,28.8325,4245158.4656754,0
+XHB.US,D,20140519,000000,28.7687,28.8703,28.5619,28.8325,4853868.3425236,0
+XHB.US,D,20140520,000000,28.8703,28.8792,28.4286,28.5708,6714271.1839099,0
+XHB.US,D,20140521,000000,28.6365,28.7687,28.4485,28.6743,3904573.5848762,0
+XHB.US,D,20140522,000000,28.7777,29.2751,28.6743,29.2165,6384315.8840176,0
+XHB.US,D,20140523,000000,29.1787,29.7089,29.1787,29.682,6995764.0792308,0
+XHB.US,D,20140527,000000,29.869,30.0272,29.682,29.7476,5573812.8530098,0
+XHB.US,D,20140528,000000,29.8988,29.9357,29.484,29.5317,7642624.440758,0
+XHB.US,D,20140529,000000,29.5407,29.8411,29.4094,29.5407,4538403.8132736,0
+XHB.US,D,20140530,000000,29.4651,29.5407,29.2851,29.4183,3459540.5562251,0
+XHB.US,D,20140602,000000,29.4651,29.5029,29.2951,29.4273,1981160.2686625,0
+XHB.US,D,20140603,000000,29.3647,29.5129,29.3039,29.4751,3415851.108921,0
+XHB.US,D,20140604,000000,29.4273,29.673,29.2165,29.5497,3538086.2630681,0
+XHB.US,D,20140605,000000,29.4561,29.8601,29.4561,29.8033,4649753.0461384,0
+XHB.US,D,20140606,000000,29.9446,30.2978,29.8889,30.2679,5129376.9466453,0
+XHB.US,D,20140609,000000,30.24,30.811,30.24,30.6081,6793938.7568673,0
+XHB.US,D,20140610,000000,30.4848,30.5414,30.2978,30.3942,3820000.36081,0
+XHB.US,D,20140611,000000,30.3266,30.3266,29.8511,29.9993,7844185.3806951,0
+XHB.US,D,20140612,000000,30.0729,30.1575,29.7566,29.8123,5281835.1337001,0
+XHB.US,D,20140613,000000,29.9625,29.9625,29.5497,29.682,3862663.4413554,0
+XHB.US,D,20140616,000000,29.6362,29.9446,29.5228,29.9446,6223392.433031,0
+XHB.US,D,20140617,000000,29.7755,30.2052,29.6083,30.0729,9993002.3075426,0
+XHB.US,D,20140618,000000,29.9446,30.2052,29.8033,30.1674,5349682.9022028,0
+XHB.US,D,20140619,000000,30.24,30.3465,30.0451,30.1953,4723843.4567284,0
+XHB.US,D,20140620,000000,30.1734,30.1923,29.7994,30.0699,7852213.358104,0
+XHB.US,D,20140623,000000,30.1177,30.3813,30.0053,30.1276,3827841.3605332,0
+XHB.US,D,20140624,000000,30.1077,30.5564,29.9864,30.1276,6678506.1726082,0
+XHB.US,D,20140625,000000,30.0799,30.429,29.9864,30.3614,2215595.1025674,0
+XHB.US,D,20140626,000000,30.3614,30.3614,29.9864,30.255,2266862.1724245,0
+XHB.US,D,20140627,000000,30.247,30.4728,30.0699,30.4191,4889424.2604993,0
+XHB.US,D,20140630,000000,30.4917,30.7434,30.3136,30.635,5170891.0191544,0
+XHB.US,D,20140701,000000,30.7245,31.0538,30.5385,30.8836,3941163.9116615,0
+XHB.US,D,20140702,000000,30.819,30.9872,30.5664,30.5962,4416172.680152,0
+XHB.US,D,20140703,000000,30.7046,30.8926,30.615,30.8658,3174872.0560164,0
+XHB.US,D,20140707,000000,30.7146,30.7912,30.3336,30.3614,5880692.4928192,0
+XHB.US,D,20140708,000000,30.2749,30.3534,30.0699,30.1824,6889218.9665811,0
+XHB.US,D,20140709,000000,30.3037,30.429,29.9406,29.9595,4453213.3617934,0
+XHB.US,D,20140710,000000,29.1349,29.6949,29.0683,29.4611,9696656.7492845,0
+XHB.US,D,20140711,000000,29.5377,29.5377,29.1935,29.3427,4855562.1995151,0
+XHB.US,D,20140714,000000,29.5656,29.5656,29.3179,29.3427,2334961.2550209,0
+XHB.US,D,20140715,000000,29.3089,29.3427,29.0205,29.0951,4539711.6518172,0
+XHB.US,D,20140716,000000,29.2701,29.4433,28.9459,29.3239,7988328.0870177,0
+XHB.US,D,20140717,000000,29.0295,29.1537,28.6882,28.7459,8940895.9594213,0
+XHB.US,D,20140718,000000,28.8375,29.0295,28.7559,28.9459,4026815.7758178,0
+XHB.US,D,20140721,000000,28.8375,29.0583,28.7827,28.9827,2114185.8447365,0
+XHB.US,D,20140722,000000,29.2303,29.49,29.1448,29.3697,4166347.3711494,0
+XHB.US,D,20140723,000000,29.2701,29.6143,29.0951,29.5377,4877922.1170592,0
+XHB.US,D,20140724,000000,29.4989,29.6143,28.9637,29.0483,6042662.415692,0
+XHB.US,D,20140725,000000,28.9031,28.9269,28.7171,28.7648,3973171.2746344,0
+XHB.US,D,20140728,000000,28.6793,28.726,28.1908,28.3122,7041533.4019742,0
+XHB.US,D,20140729,000000,28.3689,28.5659,28.1908,28.1988,3775908.810956,0
+XHB.US,D,20140730,000000,28.2734,28.3788,27.9401,28.0784,4135026.5982805,0
+XHB.US,D,20140731,000000,27.8834,28.0147,27.4616,27.5562,6325571.7172449,0
+XHB.US,D,20140801,000000,27.5004,27.8446,27.3771,27.6029,4342754.7860767,0
+XHB.US,D,20140804,000000,27.6944,27.9013,27.594,27.8446,5907348.8761091,0
+XHB.US,D,20140805,000000,27.7203,28.0605,27.584,27.7392,4965467.8842256,0
+XHB.US,D,20140806,000000,27.6486,27.959,27.584,27.788,2828214.4214572,0
+XHB.US,D,20140807,000000,27.8834,28.0147,27.5562,27.6765,3494088.202057,0
+XHB.US,D,20140808,000000,27.7302,28.4246,27.5651,28.3788,8835624.5065985,0
+XHB.US,D,20140811,000000,28.4982,28.6405,28.4325,28.4525,4894952.1653043,0
+XHB.US,D,20140812,000000,28.3987,28.4614,28.1152,28.2167,3959745.0704929,0
+XHB.US,D,20140813,000000,28.3022,28.4803,28.2077,28.3589,2070781.8902429,0
+XHB.US,D,20140814,000000,28.4077,28.8185,28.3788,28.8105,4184644.0424266,0
+XHB.US,D,20140815,000000,28.9369,29.0105,28.3888,28.6037,3527476.7872887,0
+XHB.US,D,20140818,000000,28.7648,29.1637,28.7648,29.1249,6075852.965418,0
+XHB.US,D,20140819,000000,29.5855,29.8471,29.5467,29.7148,9371392.9808932,0
+XHB.US,D,20140820,000000,29.6422,29.7437,29.4522,29.7148,4444215.3119828,0
+XHB.US,D,20140821,000000,29.6691,29.7625,29.49,29.6869,3671571.2413054,0
+XHB.US,D,20140822,000000,29.6591,29.865,29.5377,29.7904,2365783.4207278,0
+XHB.US,D,20140825,000000,29.7904,29.9406,29.5656,29.6323,8420577.2703507,0
+XHB.US,D,20140826,000000,29.6591,29.7625,29.5189,29.7148,2230779.5001083,0
+XHB.US,D,20140827,000000,29.7904,29.8083,29.6691,29.7337,1162690.5808847,0
+XHB.US,D,20140828,000000,29.4711,29.5377,29.2214,29.4611,2873677.1410064,0
+XHB.US,D,20140829,000000,29.5377,29.5955,29.4065,29.5089,1436272.108536,0
+XHB.US,D,20140902,000000,29.5557,29.6233,29.3775,29.5089,2559475.2137631,0
+XHB.US,D,20140903,000000,29.5557,29.5557,29.0951,29.1637,3819007.1675117,0
+XHB.US,D,20140904,000000,29.1737,29.4989,29.1637,29.3329,2190776.3279306,0
+XHB.US,D,20140905,000000,29.3775,29.4811,29.2025,29.4333,1998193.3326767,0
+XHB.US,D,20140908,000000,29.3527,29.5755,29.3,29.3775,2163120.7198042,0
+XHB.US,D,20140909,000000,29.3,29.4433,29.1448,29.2214,2059137.0003974,0
+XHB.US,D,20140910,000000,29.1537,29.3427,29.0025,29.3179,2572390.7476662,0
+XHB.US,D,20140911,000000,29.0871,29.3775,29.0295,29.3179,1978884.36823,0
+XHB.US,D,20140912,000000,29.3,29.3697,28.8375,28.9927,5804399.565512,0
+XHB.US,D,20140915,000000,29.0483,29.0871,28.8473,28.9369,3005958.827363,0
+XHB.US,D,20140916,000000,28.7459,29.1935,28.7459,29.0871,2203888.8920832,0
+XHB.US,D,20140917,000000,29.4711,29.7148,29.1637,29.4522,5594387.4352324,0
+XHB.US,D,20140918,000000,29.4433,29.5089,29.0393,29.1637,2761909.7214898,0
+XHB.US,D,20140919,000000,29.4025,29.4025,28.6931,28.8981,5727343.6486164,0
+XHB.US,D,20140922,000000,28.7409,28.9061,28.2963,28.3629,5530896.447858,0
+XHB.US,D,20140923,000000,28.2207,28.4475,28.1192,28.2485,4295763.0715815,0
+XHB.US,D,20140924,000000,28.2107,28.4564,28.0287,28.4196,4472504.2316253,0
+XHB.US,D,20140925,000000,28.4196,28.4564,27.9909,28.1291,4344583.3474224,0
+XHB.US,D,20140926,000000,28.149,28.2405,28.0287,28.2107,2200587.6301483,0
+XHB.US,D,20140929,000000,27.9531,28.1689,27.8964,28.0724,2400867.8734639,0
+XHB.US,D,20140930,000000,28.0724,28.1769,27.6706,27.7233,4649693.7360122,0
+XHB.US,D,20141001,000000,27.587,27.7322,27.2468,27.3214,5190376.9087231,0
+XHB.US,D,20141002,000000,27.2368,27.6706,27.1174,27.597,6205915.0456991,0
+XHB.US,D,20141003,000000,27.6785,28.0098,27.4547,27.8964,2740230.3625114,0
+XHB.US,D,20141006,000000,28.0894,28.1391,27.8476,27.9053,3158443.1510834,0
+XHB.US,D,20141007,000000,27.6785,27.9252,27.5134,27.5234,2844420.1594749,0
+XHB.US,D,20141008,000000,27.4547,27.9053,27.2368,27.8765,4542991.8033681,0
+XHB.US,D,20141009,000000,27.8765,27.963,27.2558,27.3024,3986589.4367249,0
+XHB.US,D,20141010,000000,27.1732,27.408,26.7782,26.8061,9373280.852365,0
+XHB.US,D,20141013,000000,26.816,27.0708,26.1903,26.256,7030270.5095513,0
+XHB.US,D,20141014,000000,26.433,26.836,26.2948,26.5076,6661789.764352,0
+XHB.US,D,20141015,000000,26.3386,27.0886,25.9188,26.9314,9475395.800171,0
+XHB.US,D,20141016,000000,26.2948,27.3314,26.2948,27.0708,5616184.4092066,0
+XHB.US,D,20141017,000000,27.4547,27.6706,27.192,27.5134,7821027.2895894,0
+XHB.US,D,20141020,000000,27.5681,28.1192,27.408,28.0993,7189828.822381,0
+XHB.US,D,20141021,000000,28.159,28.6355,28.1391,28.5699,5591057.0208627,0
+XHB.US,D,20141022,000000,28.3828,28.7021,28.2873,28.3152,4111107.5280991,0
+XHB.US,D,20141023,000000,28.5897,29.0065,28.4117,28.7609,5674710.435346,0
+XHB.US,D,20141024,000000,28.8325,28.8513,28.4942,28.8235,4768312.9829793,0
+XHB.US,D,20141027,000000,28.7211,28.8235,28.4753,28.8235,2603201.855553,0
+XHB.US,D,20141028,000000,28.8703,29.1697,28.6743,29.1409,7395000.6432162,0
+XHB.US,D,20141029,000000,29.0741,29.2563,28.5897,28.8145,8507659.6143283,0
+XHB.US,D,20141030,000000,28.9061,29.1507,28.5997,29.0643,3257802.6911662,0
+XHB.US,D,20141031,000000,29.3289,29.4492,29.0353,29.1697,4031792.8001294,0
+XHB.US,D,20141103,000000,29.2861,29.3487,29.0065,29.3149,6172406.8349587,0
+XHB.US,D,20141104,000000,29.1797,29.3049,28.9229,29.0741,2644864.7060056,0
+XHB.US,D,20141105,000000,29.3289,29.4293,29.0643,29.1697,2612521.5874036,0
+XHB.US,D,20141106,000000,29.1895,29.7596,29.1895,29.7118,5169895.8153435,0
+XHB.US,D,20141107,000000,29.6392,29.8919,29.5825,29.8153,3286771.164118,0
+XHB.US,D,20141110,000000,30.059,30.1157,29.8541,29.9197,4633257.7942846,0
+XHB.US,D,20141111,000000,29.872,30.2828,29.862,30.2729,3763449.663447,0
+XHB.US,D,20141112,000000,29.9943,30.3017,29.9943,30.2629,1622570.2409348,0
+XHB.US,D,20141113,000000,30.2629,30.4072,30.0779,30.1724,1424958.9532943,0
+XHB.US,D,20141114,000000,30.2271,30.3216,30.0878,30.2361,1339109.0536321,0
+XHB.US,D,20141117,000000,30.3017,30.3017,30.0779,30.1446,2003775.5213259,0
+XHB.US,D,20141118,000000,30.068,30.3514,30.059,30.2192,1597923.3651381,0
+XHB.US,D,20141119,000000,30.443,30.453,30.0878,30.3694,2194048.4374305,0
+XHB.US,D,20141120,000000,30.3216,31.1642,30.2361,31.015,4726184.6988252,0
+XHB.US,D,20141121,000000,31.383,31.4278,31.1374,31.1742,4940460.1213903,0
+XHB.US,D,20141124,000000,31.2218,31.5302,31.2218,31.4825,2779154.894599,0
+XHB.US,D,20141125,000000,31.5014,31.7163,31.212,31.391,4501861.7387942,0
+XHB.US,D,20141126,000000,31.2696,31.4278,31.0916,31.2308,2093053.345226,0
+XHB.US,D,20141128,000000,31.2308,31.5104,31.1642,31.3642,3486051.1773406,0
+XHB.US,D,20141201,000000,31.586,31.6785,30.9494,31.0348,4167187.7654786,0
+XHB.US,D,20141202,000000,31.0538,31.2308,31.0348,31.1284,1347385.3293656,0
+XHB.US,D,20141203,000000,31.1742,31.4646,31.0538,31.2498,2209161.4617689,0
+XHB.US,D,20141204,000000,31.1194,31.2398,30.9762,31.0996,2352278.8065891,0
+XHB.US,D,20141205,000000,31.0438,31.3174,31.015,31.1642,2070488.3553814,0
+XHB.US,D,20141208,000000,31.0716,31.3174,30.9016,31.015,2556212.1515706,0
+XHB.US,D,20141209,000000,30.818,31.1194,30.6618,31.0996,2759228.7027382,0
+XHB.US,D,20141210,000000,30.9662,31.1831,30.2928,30.3216,5578272.1702884,0
+XHB.US,D,20141211,000000,30.5654,30.9762,30.4629,30.5753,4537841.8749601,0
+XHB.US,D,20141212,000000,30.5086,30.5654,30.2361,30.2629,8760891.7371851,0
+XHB.US,D,20141215,000000,30.2828,30.5852,30.0311,30.2092,3768369.3881451,0
+XHB.US,D,20141216,000000,29.9943,30.3892,29.8819,29.9197,3562402.4095175,0
+XHB.US,D,20141217,000000,29.9943,30.836,29.9287,30.7613,6277308.3534356,0
+XHB.US,D,20141218,000000,31.1094,31.2398,30.836,31.212,4056064.7152983,0
+XHB.US,D,20141219,000000,31.4626,31.4626,31.0408,31.2288,2729816.9117251,0
+XHB.US,D,20141222,000000,31.3144,31.39,31.0598,31.3622,3065672.0612809,0
+XHB.US,D,20141223,000000,31.3711,31.6954,31.3711,31.5382,2874784.9335314,0
+XHB.US,D,20141224,000000,31.593,31.6765,31.4905,31.5382,1772018.6904034,0
+XHB.US,D,20141226,000000,31.5382,31.8297,31.5382,31.6128,1495741.0651549,0
+XHB.US,D,20141229,000000,31.5561,32.0535,31.5462,31.9142,2858663.6370491,0
+XHB.US,D,20141230,000000,31.8008,32.0356,31.8008,31.9053,2026637.061801,0
+XHB.US,D,20141231,000000,32.0436,32.344,31.9719,32.0187,3941869.6016366,0
+XHB.US,D,20150102,000000,32.147,32.2405,31.398,31.7242,2657009.2082693,0
+XHB.US,D,20150105,000000,31.6218,31.6218,31.199,31.39,3780223.3713165,0
+XHB.US,D,20150106,000000,31.39,31.4994,30.7872,31.1164,4640315.699292,0
+XHB.US,D,20150107,000000,31.5183,32.1291,31.2945,31.9719,9841837.8854422,0
+XHB.US,D,20150108,000000,32.3719,32.7767,32.1649,32.7409,8402567.0971402,0
+XHB.US,D,20150109,000000,32.8055,32.9737,32.5887,32.7767,7111030.796188,0
+XHB.US,D,20150112,000000,32.8345,33.1885,32.533,32.9169,10306338.709047,0
+XHB.US,D,20150113,000000,33.2263,33.6969,31.8864,32.4206,18587677.918927,0
+XHB.US,D,20150114,000000,32.155,32.5787,31.8008,32.3341,6840616.8313735,0
+XHB.US,D,20150115,000000,32.4017,32.6265,30.9632,31.002,16799480.632428,0
+XHB.US,D,20150116,000000,30.992,31.6029,30.4032,31.575,12948332.402846,0
+XHB.US,D,20150120,000000,31.7442,31.7442,30.815,31.0508,6455368.4098431,0
+XHB.US,D,20150121,000000,31.0318,31.4716,31.002,31.3622,5969652.6557049,0
+XHB.US,D,20150122,000000,31.6128,31.8297,31.2856,31.7541,3482585.0533604,0
+XHB.US,D,20150123,000000,31.6765,31.9053,31.5382,31.7342,2702491.0276895,0
+XHB.US,D,20150126,000000,32.0356,32.2594,31.763,32.2316,4181063.3192197,0
+XHB.US,D,20150127,000000,31.952,32.3629,31.781,32.2783,4267733.5080837,0
+XHB.US,D,20150128,000000,32.5051,32.6076,32.1381,32.2127,11660679.40727,0
+XHB.US,D,20150129,000000,32.2505,32.8811,32.1381,32.8523,13140720.378363,0
+XHB.US,D,20150130,000000,32.4485,32.7121,32.147,32.1749,7193148.1789305,0
+XHB.US,D,20150202,000000,32.2694,32.4574,31.8108,32.4206,4969447.6942134,0
+XHB.US,D,20150203,000000,32.5688,32.9537,32.4206,32.9359,5543080.1551202,0
+XHB.US,D,20150204,000000,32.8433,33.6969,32.8433,33.4393,12228671.374658,0
+XHB.US,D,20150205,000000,33.3955,33.5755,32.9359,33.0871,7053304.9541228,0
+XHB.US,D,20150206,000000,33.1049,33.3785,32.9737,33.2631,3370008.4024622,0
+XHB.US,D,20150209,000000,33.2353,33.5079,33.1697,33.2263,2545831.8742447,0
+XHB.US,D,20150210,000000,33.4492,33.8461,33.2353,33.668,6128317.2956174,0
+XHB.US,D,20150211,000000,33.6879,33.8809,33.3308,33.5755,3999827.6579243,0
+XHB.US,D,20150212,000000,33.6402,34.0709,33.5367,34.0341,5210297.0690456,0
+XHB.US,D,20150213,000000,34.1564,34.1843,33.8282,34.1186,3494451.0996082,0
+XHB.US,D,20150217,000000,34.1186,34.4102,33.872,34.2788,4494062.9598387,0
+XHB.US,D,20150218,000000,34.2132,34.2589,33.9764,34.2132,2688624.5212559,0
+XHB.US,D,20150219,000000,34.1744,34.3345,34.1186,34.1933,2352673.8723445,0
+XHB.US,D,20150220,000000,34.1933,34.3534,33.9575,34.3534,1806364.279704,0
+XHB.US,D,20150223,000000,34.3146,34.4947,34.0998,34.3345,3224936.8392493,0
+XHB.US,D,20150224,000000,34.6708,34.7932,34.5424,34.7244,5181634.1940317,0
+XHB.US,D,20150225,000000,34.7185,34.7932,34.0341,34.1097,9035646.3990258,0
+XHB.US,D,20150226,000000,34.0808,34.1475,33.7655,34.053,5558555.0717535,0
+XHB.US,D,20150227,000000,34.061,34.2858,33.9665,34.0998,1980758.1661126,0
+XHB.US,D,20150302,000000,34.043,34.4748,33.9665,34.1564,3276502.4702497,0
+XHB.US,D,20150303,000000,34.0341,34.1097,33.6123,33.7257,3444348.1166332,0
+XHB.US,D,20150304,000000,33.6879,33.7834,33.3497,33.7168,2414454.9186254,0
+XHB.US,D,20150305,000000,33.8113,33.8899,33.6501,33.7556,1629353.7109517,0
+XHB.US,D,20150306,000000,33.6302,33.6302,33.0871,33.1329,6347107.3245617,0
+XHB.US,D,20150309,000000,33.1796,33.3686,33.0951,33.1885,3315823.0733491,0
+XHB.US,D,20150310,000000,32.8991,33.1796,32.8991,32.9537,2804396.8821696,0
+XHB.US,D,20150311,000000,32.9537,33.3597,32.8523,33.1796,3200091.9279467,0
+XHB.US,D,20150312,000000,33.4393,33.6591,33.2174,33.6213,2563867.1788645,0
+XHB.US,D,20150313,000000,33.4213,33.6879,33.1329,33.3219,3912511.0892114,0
+XHB.US,D,20150316,000000,33.5855,33.6213,33.3308,33.4054,1776632.8171636,0
+XHB.US,D,20150317,000000,33.3597,33.3597,33.1139,33.2085,3055582.3030473,0
+XHB.US,D,20150318,000000,33.1229,33.7745,32.8811,33.6402,4041252.262616,0
+XHB.US,D,20150319,000000,33.7357,33.8809,33.4393,33.6501,3490597.9519238,0
+XHB.US,D,20150320,000000,33.8023,34.3743,33.8023,34.2231,3817426.9044905,0
+XHB.US,D,20150323,000000,34.1952,34.4111,33.9973,34.0062,1859324.2012963,0
+XHB.US,D,20150324,000000,33.9496,34.618,33.8471,34.3365,4439620.2850937,0
+XHB.US,D,20150325,000000,34.2977,34.4668,33.7655,33.7844,3657867.5864044,0
+XHB.US,D,20150326,000000,33.5277,33.679,33.3607,33.5178,3189709.640108,0
+XHB.US,D,20150327,000000,33.4691,34.0351,33.4691,34.0062,3191734.2264468,0
+XHB.US,D,20150330,000000,34.1018,34.7106,34.1018,34.618,5247131.6731301,0
+XHB.US,D,20150331,000000,34.5992,35.0508,34.449,34.628,4003621.4954827,0
+XHB.US,D,20150401,000000,34.7205,34.7274,34.1674,34.3266,6912829.4230555,0
+XHB.US,D,20150402,000000,34.3365,34.7762,34.241,34.7464,4678491.3153803,0
+XHB.US,D,20150406,000000,34.6658,34.9095,34.5246,34.618,4258550.4911001,0
+XHB.US,D,20150407,000000,34.6827,34.6827,34.1674,34.1764,4170736.3204816,0
+XHB.US,D,20150408,000000,34.1863,34.5892,34.1584,34.5712,2087226.8792778,0
+XHB.US,D,20150409,000000,34.4966,34.5992,33.9297,34.2142,3711390.4515666,0
+XHB.US,D,20150410,000000,34.232,34.421,33.9496,34.2878,5041686.422561,0
+XHB.US,D,20150413,000000,34.2977,34.4588,34.063,34.1117,1846656.9657176,0
+XHB.US,D,20150414,000000,34.2142,34.3365,33.7655,34.3166,3408670.5626359,0
+XHB.US,D,20150415,000000,34.3743,34.6468,34.2142,34.449,3158871.3902991,0
+XHB.US,D,20150416,000000,34.3365,34.3743,33.8381,33.8381,4846737.0538009,0
+XHB.US,D,20150417,000000,33.6412,33.7466,33.2184,33.4502,3219623.0540522,0
+XHB.US,D,20150420,000000,33.8023,33.8023,33.3885,33.5665,3464595.9905338,0
+XHB.US,D,20150421,000000,33.6063,33.9784,33.5964,33.8819,3852284.1692858,0
+XHB.US,D,20150422,000000,33.8819,33.9684,33.6312,33.7367,4767520.840956,0
+XHB.US,D,20150423,000000,33.5277,33.6223,33.0681,33.2095,10210051.232446,0
+XHB.US,D,20150424,000000,33.1995,33.7934,33.1796,33.7755,6162051.6890421,0
+XHB.US,D,20150427,000000,33.864,33.9684,33.3229,33.3607,3244104.0625471,0
+XHB.US,D,20150428,000000,33.2552,33.5477,33.0005,33.4502,3792695.5871583,0
+XHB.US,D,20150429,000000,33.3507,33.5089,32.9259,33.0583,5949793.8160212,0
+XHB.US,D,20150430,000000,32.9537,33.0871,32.4663,32.5051,7426334.4844179,0
+XHB.US,D,20150501,000000,32.4763,33.2363,32.4574,33.1149,6408797.8977689,0
+XHB.US,D,20150504,000000,33.1796,33.3965,33.0393,33.1239,3849261.363367,0
+XHB.US,D,20150505,000000,32.9827,33.3318,32.7687,32.8055,4906072.311322,0
+XHB.US,D,20150506,000000,32.7687,32.9259,32.3539,32.7588,4190363.9511991,0
+XHB.US,D,20150507,000000,32.6822,33.2741,32.6355,33.1796,3888004.9493071,0
+XHB.US,D,20150508,000000,33.5377,33.864,33.4989,33.6312,3801144.7669883,0
+XHB.US,D,20150511,000000,33.5964,33.7934,33.3885,33.4064,3317659.6767458,0
+XHB.US,D,20150512,000000,33.1239,33.3507,32.8713,33.1895,3531009.2581897,0
+XHB.US,D,20150513,000000,33.3795,33.4303,33.0681,33.1895,3346170.7580472,0
+XHB.US,D,20150514,000000,33.3507,33.5566,33.1339,33.4989,2135130.3613049,0
+XHB.US,D,20150515,000000,33.4502,33.7844,33.2273,33.7755,2416612.1988056,0
+XHB.US,D,20150518,000000,33.6312,34.1406,33.6223,34.1117,5672196.2891526,0
+XHB.US,D,20150519,000000,34.3654,34.638,34.2609,34.3166,5824028.2014858,0
+XHB.US,D,20150520,000000,34.1952,34.3076,33.9108,34.1584,2609862.6842923,0
+XHB.US,D,20150521,000000,34.1117,34.232,34.0262,34.1952,1916486.094535,0
+XHB.US,D,20150522,000000,34.2142,34.232,33.9396,34.0062,2153862.3085925,0
+XHB.US,D,20150526,000000,34.1406,34.1406,33.6412,33.7655,3662415.3662439,0
+XHB.US,D,20150527,000000,33.864,34.054,33.6063,34.0262,2456390.1935555,0
+XHB.US,D,20150528,000000,33.864,34.2052,33.8471,34.0729,3293724.5224624,0
+XHB.US,D,20150529,000000,33.9784,34.1117,33.7178,33.7655,2306832.171142,0
+XHB.US,D,20150601,000000,33.9496,34.1117,33.7566,33.855,2676317.1674596,0
+XHB.US,D,20150602,000000,33.8212,34.0828,33.6511,33.9396,2510222.677681,0
+XHB.US,D,20150603,000000,33.9197,34.2808,33.7367,34.1764,3268906.753082,0
+XHB.US,D,20150604,000000,34.1206,34.1306,33.6979,33.7655,2108091.9805926,0
+XHB.US,D,20150605,000000,33.8212,33.9197,33.4889,33.873,2707715.3450693,0
+XHB.US,D,20150608,000000,33.8123,33.873,33.6063,33.6063,1404684.9427278,0
+XHB.US,D,20150609,000000,33.4591,33.6889,33.2363,33.5089,2463310.3784394,0
+XHB.US,D,20150610,000000,33.6063,34.0828,33.5477,34.0351,2622451.5098736,0
+XHB.US,D,20150611,000000,34.3922,34.5246,34.1018,34.2052,4791443.9321628,0
+XHB.US,D,20150612,000000,34.054,34.3554,34.054,34.2708,2909965.8908794,0
+XHB.US,D,20150615,000000,34.1863,34.4111,34.0729,34.2142,4388631.6712523,0
+XHB.US,D,20150616,000000,34.3266,34.3554,34.0928,34.251,1627802.6003654,0
+XHB.US,D,20150617,000000,34.3743,34.3743,33.9496,34.2231,1692199.3237335,0
+XHB.US,D,20150618,000000,34.3464,34.6658,34.251,34.4588,4816123.9814199,0
+XHB.US,D,20150619,000000,34.5384,34.8668,34.4808,34.6419,3183223.725978,0
+XHB.US,D,20150622,000000,34.831,35.0358,34.831,34.9722,2846735.264906,0
+XHB.US,D,20150623,000000,35.1114,35.185,34.9046,35.017,3420567.7718315,0
+XHB.US,D,20150624,000000,35.4019,35.5282,35.0268,35.0548,4631475.4747321,0
+XHB.US,D,20150625,000000,35.1761,35.185,34.9424,35.001,2135267.0761719,0
+XHB.US,D,20150626,000000,35.1592,35.2616,34.8766,35.0926,1639894.8292976,0
+XHB.US,D,20150629,000000,34.811,35.0548,34.255,34.3116,3971266.3138042,0
+XHB.US,D,20150630,000000,34.5285,34.821,34.3405,34.434,2083794.9340143,0
+XHB.US,D,20150701,000000,34.811,34.821,34.3684,34.6956,3519922.2856323,0
+XHB.US,D,20150702,000000,34.8398,34.9224,34.3405,34.5086,2357535.2921728,0
+XHB.US,D,20150706,000000,34.2918,34.821,34.1893,34.425,2898847.7553743,0
+XHB.US,D,20150707,000000,34.3206,34.6032,33.8849,34.5752,4791954.6024012,0
+XHB.US,D,20150708,000000,34.3962,34.5086,33.9625,34.0769,4244792.5523549,0
+XHB.US,D,20150709,000000,34.434,34.5752,34.1804,34.2261,1893534.0809862,0
+XHB.US,D,20150710,000000,34.5086,34.6956,34.3405,34.5752,2717098.4080714,0
+XHB.US,D,20150713,000000,34.9622,34.991,34.7224,34.9144,1581614.0857137,0
+XHB.US,D,20150714,000000,34.9324,34.991,34.7046,34.9522,1994020.513465,0
+XHB.US,D,20150715,000000,34.9722,34.9722,34.5752,34.7046,4938992.4470831,0
+XHB.US,D,20150716,000000,34.7224,34.9822,34.622,34.7414,2534498.6138754,0
+XHB.US,D,20150717,000000,34.9622,35.001,34.3306,34.4708,2159937.0728652,0
+XHB.US,D,20150720,000000,34.4996,34.5574,34.2649,34.3594,2472499.4269612,0
+XHB.US,D,20150721,000000,34.4808,34.5752,34.1147,34.3017,1736882.9695922,0
+XHB.US,D,20150722,000000,34.3962,35.0826,34.3116,34.9722,4855765.2613028,0
+XHB.US,D,20150723,000000,35.0926,35.2984,34.6866,34.8578,3771862.6540475,0
+XHB.US,D,20150724,000000,35.0268,35.0268,34.1147,34.2748,5056232.482304,0
+XHB.US,D,20150727,000000,34.0968,34.235,33.8948,33.9625,2309678.0519389,0
+XHB.US,D,20150728,000000,33.9436,34.5752,33.867,34.4151,3287126.0196184,0
+XHB.US,D,20150729,000000,34.4618,34.9822,34.3962,34.8668,3809935.7339857,0
+XHB.US,D,20150730,000000,34.7224,35.1393,34.622,35.0736,2428785.8535042,0
+XHB.US,D,20150731,000000,35.1761,35.5551,35.0458,35.3352,4209911.1614066,0
+XHB.US,D,20150803,000000,35.2984,35.372,34.7912,35.0358,3396566.2706274,0
+XHB.US,D,20150804,000000,35.0736,35.2428,34.831,34.9722,1246510.8679261,0
+XHB.US,D,20150805,000000,35.001,35.2696,34.632,34.811,2810893.8541198,0
+XHB.US,D,20150806,000000,35.0268,35.0268,34.3684,34.5752,1839463.3510998,0
+XHB.US,D,20150807,000000,34.6419,34.7812,34.5086,34.7612,3602019.5632474,0
+XHB.US,D,20150810,000000,35.0458,35.4606,34.9424,35.2796,3692208.1494231,0
+XHB.US,D,20150811,000000,35.1114,35.3621,35.007,35.2696,2946440.6131817,0
+XHB.US,D,20150812,000000,35.1025,35.3432,34.5842,35.3074,3379435.6967448,0
+XHB.US,D,20150813,000000,35.392,35.8525,35.2517,35.6556,5138437.3223512,0
+XHB.US,D,20150814,000000,35.9401,35.9401,35.4218,35.8625,1911295.9558721,0
+XHB.US,D,20150817,000000,35.757,36.2783,35.6645,36.2683,3851195.4766319,0
+XHB.US,D,20150818,000000,36.6901,36.7787,36.4534,36.7189,9577636.4050238,0
+XHB.US,D,20150819,000000,36.6255,36.8791,36.3699,36.7489,3840349.7656045,0
+XHB.US,D,20150820,000000,36.5389,36.5777,35.8327,35.8426,3672637.818319,0
+XHB.US,D,20150821,000000,35.5183,35.767,34.9822,35.0358,6860223.3517071,0
+XHB.US,D,20150824,000000,33.1269,34.5285,29.8073,33.5109,9177337.2850503,0
+XHB.US,D,20150825,000000,33.8501,34.235,32.7986,32.8085,7376330.0165675,0
+XHB.US,D,20150826,000000,33.0125,33.6441,32.5609,33.5596,10595818.366265,0
+XHB.US,D,20150827,000000,33.8252,34.2092,33.4432,34.0202,6553830.2559832,0
+XHB.US,D,20150828,000000,33.8769,34.2828,33.7785,34.0102,2667542.2845641,0
+XHB.US,D,20150831,000000,33.8063,34.3494,33.8063,34.0669,3658814.5379095,0
+XHB.US,D,20150901,000000,33.2969,33.7785,33.0125,33.1925,4636369.0627645,0
+XHB.US,D,20150902,000000,33.3825,34.0013,33.2671,33.9824,3325092.5423808,0
+XHB.US,D,20150903,000000,34.3017,34.6032,34.057,34.2918,3169186.3259606,0
+XHB.US,D,20150904,000000,34.0968,34.1246,33.6083,33.7874,2992752.7743676,0
+XHB.US,D,20150908,000000,34.3306,34.9224,34.1893,34.9046,4996465.9697981,0
+XHB.US,D,20150909,000000,35.1761,35.2616,34.4708,34.5384,2630635.3020206,0
+XHB.US,D,20150910,000000,34.255,34.632,34.0769,34.444,3591101.473761,0
+XHB.US,D,20150911,000000,34.4151,34.8766,34.3206,34.8668,4005614.9188739,0
+XHB.US,D,20150914,000000,34.8668,34.8866,34.5574,34.6956,2058375.0160653,0
+XHB.US,D,20150915,000000,34.811,35.0548,34.6678,34.9046,2751128.3468703,0
+XHB.US,D,20150916,000000,35.1204,35.1492,34.7712,35.0458,3483973.312414,0
+XHB.US,D,20150917,000000,35.0268,35.8913,34.7912,35.2895,5383468.5637026,0
+XHB.US,D,20150918,000000,34.7752,35.0866,34.4648,34.5514,3520166.5629313,0
+XHB.US,D,20150921,000000,34.7454,35.0588,34.2132,34.3534,3980038.1809305,0
+XHB.US,D,20150922,000000,33.9565,34.0699,33.3855,33.675,3859337.0480113,0
+XHB.US,D,20150923,000000,33.6561,33.8978,33.6024,33.7237,1695924.8038584,0
+XHB.US,D,20150924,000000,33.4024,33.6471,33.0045,33.5924,3770320.5907686,0
+XHB.US,D,20150925,000000,33.8262,34.0898,33.5238,33.6471,2945689.6866697,0
+XHB.US,D,20150928,000000,33.5238,33.5825,32.0933,32.3201,7196159.9270294,0
+XHB.US,D,20150929,000000,32.4345,32.5369,31.4726,31.7262,7407890.0404535,0
+XHB.US,D,20150930,000000,32.0028,32.2435,31.7262,32.2147,4927684.3181233,0
+XHB.US,D,20151001,000000,32.4245,32.6583,32.0456,32.6017,5781194.2273568,0
+XHB.US,D,20151002,000000,32.1858,32.7637,31.9739,32.7359,5646152.106995,0
+XHB.US,D,20151005,000000,33.0731,33.7138,32.9031,33.675,4861696.273914,0
+XHB.US,D,20151006,000000,33.4949,33.8262,33.101,33.2144,2818083.4477121,0
+XHB.US,D,20151007,000000,33.4123,33.8262,33.3089,33.8003,3255097.5462616,0
+XHB.US,D,20151008,000000,34.1276,34.3246,33.6372,34.2132,2695787.9781825,0
+XHB.US,D,20151009,000000,34.3813,34.4102,33.9953,34.1933,2545763.5168112,0
+XHB.US,D,20151012,000000,34.2132,34.3534,33.9366,34.2858,1312120.9357386,0
+XHB.US,D,20151013,000000,34.0331,34.5604,33.7814,33.8441,2439617.4909423,0
+XHB.US,D,20151014,000000,33.8182,33.8351,33.0145,33.1189,6562984.1205319,0
+XHB.US,D,20151015,000000,33.2323,33.5238,32.8195,33.5238,3893017.1575917,0
+XHB.US,D,20151016,000000,33.6273,33.7436,33.29,33.7138,3127693.3638355,0
+XHB.US,D,20151019,000000,33.5337,33.9754,33.5337,33.9466,3709654.3738073,0
+XHB.US,D,20151020,000000,33.9565,34.4648,33.7237,34.2132,3598490.1081156,0
+XHB.US,D,20151021,000000,34.3724,34.5126,33.9655,34.052,3759462.8166646,0
+XHB.US,D,20151022,000000,34.06,34.3246,33.5238,34.1654,3715476.81873,0
+XHB.US,D,20151023,000000,34.3534,34.4569,33.6939,33.9854,3963993.2839327,0
+XHB.US,D,20151026,000000,33.9655,34.2032,33.675,34.1276,2880345.0065402,0
+XHB.US,D,20151027,000000,33.9565,33.9565,33.2611,33.5337,3371646.9703531,0
+XHB.US,D,20151028,000000,33.5626,34.1833,33.5049,34.1376,3930100.0600008,0
+XHB.US,D,20151029,000000,33.9466,34.0799,33.3567,33.6273,2859094.8920338,0
+XHB.US,D,20151030,000000,33.5049,33.9366,33.1955,33.6372,5149220.7074834,0
+XHB.US,D,20151102,000000,33.29,34.1177,33.29,34.0232,1826317.6134869,0
+XHB.US,D,20151103,000000,33.9953,34.3146,33.7814,34.1087,1639767.161738,0
+XHB.US,D,20151104,000000,34.1465,34.3057,33.9366,34.0132,1951245.849462,0
+XHB.US,D,20151105,000000,34.0799,34.0799,33.6273,34.0033,2448439.6208874,0
+XHB.US,D,20151106,000000,33.8441,34.0699,33.5238,33.8182,4896554.5439657,0
+XHB.US,D,20151109,000000,33.666,33.7536,32.9965,33.29,4194021.0738905,0
+XHB.US,D,20151110,000000,33.2323,33.7337,33.1289,33.666,3956982.625975,0
+XHB.US,D,20151111,000000,33.7904,34.0033,33.5626,33.8441,2408911.9349749,0
+XHB.US,D,20151112,000000,33.666,33.666,33.1477,33.2233,4567282.8184082,0
+XHB.US,D,20151113,000000,33.101,33.3656,32.6295,32.6583,4097871.3174125,0
+XHB.US,D,20151116,000000,32.4893,33.2999,32.4893,33.2611,3143314.0426431,0
+XHB.US,D,20151117,000000,33.2701,33.6471,33.1388,33.2423,3275382.6146482,0
+XHB.US,D,20151118,000000,33.1955,33.8978,33.1099,33.8531,3081050.4733023,0
+XHB.US,D,20151119,000000,33.8978,34.052,33.8093,33.8351,2556172.946572,0
+XHB.US,D,20151120,000000,33.8799,34.0331,33.7904,33.9754,2711616.7450598,0
+XHB.US,D,20151123,000000,33.9754,34.3534,33.8799,34.0799,4149507.3163592,0
+XHB.US,D,20151124,000000,33.7436,34.4648,33.7436,34.3444,2552881.7372009,0
+XHB.US,D,20151125,000000,34.3345,34.6807,34.3345,34.6638,2701842.6373278,0
+XHB.US,D,20151127,000000,34.6548,34.7652,34.5325,34.616,1680457.9292762,0
+XHB.US,D,20151130,000000,34.7354,34.7354,34.1933,34.2132,3527728.1013825,0
+XHB.US,D,20151201,000000,34.4748,34.636,34.1465,34.5882,1689976.7018889,0
+XHB.US,D,20151202,000000,34.438,34.636,33.9854,34.1654,2410894.3005459,0
+XHB.US,D,20151203,000000,34.2589,34.2788,33.29,33.485,4664619.7826649,0
+XHB.US,D,20151204,000000,33.5825,34.2032,33.4651,34.1465,3778588.8244511,0
+XHB.US,D,20151207,000000,34.1087,34.1465,33.7814,33.9953,3693584.3454002,0
+XHB.US,D,20151208,000000,33.6024,34.4748,33.4561,33.5337,2874031.9965066,0
+XHB.US,D,20151209,000000,33.3288,33.6849,32.6862,32.7807,4574825.2569882,0
+XHB.US,D,20151210,000000,32.7807,33.1667,32.7061,32.9587,2728195.4331925,0
+XHB.US,D,20151211,000000,32.5369,32.8393,32.3957,32.4703,4853099.3213969,0
+XHB.US,D,20151214,000000,32.4245,32.5927,31.8973,32.1858,4730954.6403236,0
+XHB.US,D,20151215,000000,32.3758,32.6583,32.2723,32.3957,3616342.4560752,0
+XHB.US,D,20151216,000000,32.6773,33.2144,32.6395,33.1189,5084937.5780857,0
+XHB.US,D,20151217,000000,33.1577,33.2423,32.4057,32.4245,5726156.4408378,0
+XHB.US,D,20151218,000000,32.2435,32.3867,31.6954,31.7352,5688378.9062737,0
+XHB.US,D,20151221,000000,31.9938,32.2624,31.7352,31.9839,3677648.0160909,0
+XHB.US,D,20151222,000000,32.0277,32.3201,31.7252,32.2336,4293699.2802441,0
+XHB.US,D,20151223,000000,32.3101,32.5191,32.2624,32.4613,2117027.704508,0
+XHB.US,D,20151224,000000,32.3281,32.6493,32.2246,32.5191,751303.48309731,0
+XHB.US,D,20151228,000000,32.2723,32.4981,32.1311,32.4902,1457811.7368783,0
+XHB.US,D,20151229,000000,32.5001,32.8583,32.4813,32.6773,2158226.1265153,0
+XHB.US,D,20151230,000000,32.6683,32.8205,32.4713,32.5281,979676.62106227,0
+XHB.US,D,20151231,000000,32.2923,32.5509,32.1958,32.2246,1324827.3763158,0
+XHB.US,D,20160104,000000,31.8018,31.9839,31.2746,31.6128,5213903.9289183,0
+XHB.US,D,20160105,000000,31.6029,31.8794,31.402,31.5382,4454699.1307153,0
+XHB.US,D,20160106,000000,30.9344,31.3134,30.5276,30.7652,4444472.6576147,0
+XHB.US,D,20160107,000000,30.0013,30.5276,29.6889,29.8023,6440825.3658692,0
+XHB.US,D,20160108,000000,29.8889,30.066,29.2204,29.2891,5921619.4956054,0
+XHB.US,D,20160111,000000,29.4621,29.5666,28.8792,29.1727,4464978.8824037,0
+XHB.US,D,20160112,000000,29.5099,29.8362,28.9936,29.4333,3654265.7528136,0
+XHB.US,D,20160113,000000,29.5477,29.7934,28.3132,28.4246,8220972.559319,0
+XHB.US,D,20160114,000000,28.5291,28.6474,27.8994,28.3699,5409072.4435681,0
+XHB.US,D,20160115,000000,27.6447,28.2475,27.4656,28.0267,7249589.3033487,0
+XHB.US,D,20160119,000000,28.538,28.538,27.409,27.7173,4426347.8851775,0
+XHB.US,D,20160120,000000,27.2548,27.7004,26.3962,27.4188,8978484.5057869,0
+XHB.US,D,20160121,000000,27.5244,28.2843,27.4278,27.7929,7972563.6565484,0
+XHB.US,D,20160122,000000,28.1829,28.9897,28.1152,28.5191,8428927.9350559,0
+XHB.US,D,20160125,000000,28.3997,28.4246,27.8028,27.8606,4041964.9893857,0
+XHB.US,D,20160126,000000,27.9083,28.538,27.7352,28.4345,7143485.4982475,0
+XHB.US,D,20160127,000000,28.3599,28.5579,27.8984,28.0685,4985542.8540299,0
+XHB.US,D,20160128,000000,28.3798,28.538,27.8606,27.956,5654345.9517058,0
+XHB.US,D,20160129,000000,28.1252,28.8235,28.1252,28.7777,2887908.555504,0
+XHB.US,D,20160201,000000,28.5867,28.8235,28.3798,28.6335,4092693.241826,0
+XHB.US,D,20160202,000000,28.2475,28.4176,27.8506,27.956,4491346.757114,0
+XHB.US,D,20160203,000000,28.0307,28.2087,27.2408,27.8984,3668660.018844,0
+XHB.US,D,20160204,000000,27.7929,28.4166,27.774,28.0953,3640334.909972,0
+XHB.US,D,20160205,000000,28.0585,28.3022,27.3702,27.4557,3041258.4049631,0
+XHB.US,D,20160208,000000,27.0786,27.1502,26.249,26.644,5493137.0079087,0
+XHB.US,D,20160209,000000,26.3167,27.1364,26.249,26.8788,6597868.5272493,0
+XHB.US,D,20160210,000000,27.0518,27.4756,26.9284,27.0786,5615412.3723107,0
+XHB.US,D,20160211,000000,26.5783,26.9185,26.1346,26.3813,4280905.3823623,0
+XHB.US,D,20160212,000000,26.6171,27.1264,26.5753,27.0786,4205449.8336154,0
+XHB.US,D,20160216,000000,27.3104,27.8695,27.2,27.8406,2932740.9793063,0
+XHB.US,D,20160217,000000,28.0038,28.4087,27.8794,28.2843,3559743.5064062,0
+XHB.US,D,20160218,000000,28.3301,28.34,27.8695,28.1829,2334735.0723366,0
+XHB.US,D,20160219,000000,27.966,28.2744,27.8794,28.2087,1392313.2525235,0
+XHB.US,D,20160222,000000,28.4445,28.7409,28.4345,28.7309,3491949.0164915,0
+XHB.US,D,20160223,000000,28.6524,28.9229,28.5101,28.8145,3074220.7614921,0
+XHB.US,D,20160224,000000,28.538,29.1627,28.2744,29.0851,4460299.4139792,0
+XHB.US,D,20160225,000000,28.7609,29.1627,28.7021,29.1627,5140185.463187,0
+XHB.US,D,20160226,000000,29.3775,29.5656,29.2105,29.4433,6549650.3999768,0
+XHB.US,D,20160229,000000,29.4621,29.6432,29.0931,29.1031,2551695.5346788,0
+XHB.US,D,20160301,000000,29.3239,29.8889,29.2015,29.8511,3257784.5965514,0
+XHB.US,D,20160302,000000,29.7835,29.9735,29.6511,29.9446,2981781.4062932,0
+XHB.US,D,20160303,000000,29.9635,30.3415,29.9426,30.2928,2429997.1874357,0
+XHB.US,D,20160304,000000,30.3514,30.5086,30.1246,30.3415,2471916.3782639,0
+XHB.US,D,20160307,000000,30.1615,30.5136,30.1336,30.3793,2262881.3571804,0
+XHB.US,D,20160308,000000,30.0859,30.3594,29.7795,30.0013,5814654.1857911,0
+XHB.US,D,20160309,000000,30.1246,30.1843,29.7745,30.1048,2192873.2927284,0
+XHB.US,D,20160310,000000,30.253,30.427,29.6601,30.0471,4522794.1922861,0
+XHB.US,D,20160311,000000,30.253,30.6808,30.1714,30.634,2133049.4806091,0
+XHB.US,D,20160314,000000,30.5554,30.7116,30.3793,30.624,2655426.9347354,0
+XHB.US,D,20160315,000000,30.4808,30.6052,30.3216,30.5176,2382058.5214355,0
+XHB.US,D,20160316,000000,30.3316,31.009,30.2729,30.9154,4571308.8701892,0
+XHB.US,D,20160317,000000,30.8866,31.2806,30.634,31.1512,2819840.6358552,0
+XHB.US,D,20160318,000000,31.1712,31.773,31.1612,31.5959,6319739.2197585,0
+XHB.US,D,20160321,000000,31.577,31.6884,31.2955,31.4079,4897483.400856,0
+XHB.US,D,20160322,000000,31.1811,31.4656,31.1154,31.3154,2193339.7316863,0
+XHB.US,D,20160323,000000,31.2567,31.3054,30.9274,30.9274,2713417.159227,0
+XHB.US,D,20160324,000000,30.8418,30.9632,30.6916,30.9542,1790059.0213051,0
+XHB.US,D,20160328,000000,30.9911,31.3721,30.8886,31.2666,2025952.4822097,0
+XHB.US,D,20160329,000000,31.2189,31.8247,31.2189,31.7949,4455742.5868323,0
+XHB.US,D,20160330,000000,31.9192,32.0316,31.6984,31.7481,4154407.9411862,0
+XHB.US,D,20160331,000000,31.7382,32.0227,31.6884,31.957,1933369.3753494,0
+XHB.US,D,20160401,000000,31.7571,32.2137,31.6785,32.1898,2859373.3480497,0
+XHB.US,D,20160404,000000,32.1819,32.2097,31.6059,31.7849,5625505.1463135,0
+XHB.US,D,20160405,000000,31.5114,31.957,31.4746,31.8148,3440695.0149672,0
+XHB.US,D,20160406,000000,31.8635,32.3281,31.8247,32.2664,3913638.9868638,0
+XHB.US,D,20160407,000000,32.1619,32.3619,31.7382,31.9292,2934255.900663,0
+XHB.US,D,20160408,000000,32.2187,32.2763,31.9471,32.0157,1295498.0163253,0
+XHB.US,D,20160411,000000,32.1719,32.4753,31.9958,31.9958,2215613.1971821,0
+XHB.US,D,20160412,000000,32.0873,32.3221,31.957,32.2664,1691840.4472077,0
+XHB.US,D,20160413,000000,32.4475,32.9747,32.4475,32.9657,2042075.7892047,0
+XHB.US,D,20160414,000000,32.9189,33.0015,32.722,32.7777,2414320.2142711,0
+XHB.US,D,20160415,000000,32.8155,32.9021,32.6733,32.9011,1474983.5262722,0
+XHB.US,D,20160418,000000,32.7319,33.0215,32.6822,32.9557,1731672.7258018,0
+XHB.US,D,20160419,000000,32.9557,33.2125,32.532,32.7867,4310557.4296491,0
+XHB.US,D,20160420,000000,32.7967,33.0503,32.6444,32.9091,4927135.4481427,0
+XHB.US,D,20160421,000000,33.0313,33.1737,32.8065,32.8255,2510972.5989366,0
+XHB.US,D,20160422,000000,32.9279,33.0115,32.6633,32.8065,1715127.2111294,0
+XHB.US,D,20160425,000000,32.7509,32.8255,32.4653,32.5877,1386514.9337537,0
+XHB.US,D,20160426,000000,32.5877,32.9011,32.4475,32.8821,2972519.9793125,0
+XHB.US,D,20160427,000000,32.9189,33.0115,32.6633,32.9011,2436682.142328,0
+XHB.US,D,20160428,000000,32.6265,32.6921,31.8536,31.9093,4684197.1505637,0
+XHB.US,D,20160429,000000,31.8536,31.9371,31.4696,31.7849,5200234.4527341,0
+XHB.US,D,20160502,000000,31.9471,32.1719,31.8824,32.1062,1826056.2468295,0
+XHB.US,D,20160503,000000,31.8347,31.9292,31.4278,31.6108,2263267.3756284,0
+XHB.US,D,20160504,000000,31.399,31.6984,31.3244,31.5213,2824067.7389112,0
+XHB.US,D,20160505,000000,31.6158,31.6984,31.391,31.4457,2132411.1428111,0
+XHB.US,D,20160506,000000,31.2766,31.6984,31.2766,31.6248,2552567.0919556,0
+XHB.US,D,20160509,000000,31.6248,31.8446,31.4934,31.6417,1559835.2063542,0
+XHB.US,D,20160510,000000,31.8148,31.9769,31.6506,31.9471,1884095.7288834,0
+XHB.US,D,20160511,000000,31.775,31.8635,31.3054,31.3234,3080132.6742321,0
+XHB.US,D,20160512,000000,31.4457,31.568,31.0588,31.3054,3557749.0777587,0
+XHB.US,D,20160513,000000,31.189,31.4656,30.9632,30.9911,2275365.6360988,0
+XHB.US,D,20160516,000000,31.011,31.2955,31.011,31.209,2993956.0662482,0
+XHB.US,D,20160517,000000,31.1344,31.4457,30.9542,31.0966,4358409.6436011,0
+XHB.US,D,20160518,000000,30.9722,31.3054,30.7662,30.9911,4309794.4400606,0
+XHB.US,D,20160519,000000,30.7942,31.0588,30.6558,30.9454,3411588.821892,0
+XHB.US,D,20160520,000000,31.1443,31.4079,31.1055,31.382,2566923.1582438,0
+XHB.US,D,20160523,000000,31.2856,31.4457,31.1154,31.1443,1806290.8959886,0
+XHB.US,D,20160524,000000,31.4656,32.1819,31.382,32.0973,5205699.0263874,0
+XHB.US,D,20160525,000000,32.2963,32.5131,32.1013,32.2286,2829012.5950187,0
+XHB.US,D,20160526,000000,32.342,32.4107,32.0495,32.1152,3577009.7898994,0
+XHB.US,D,20160527,000000,32.0694,32.4574,32.0694,32.3808,2335460.8674392,0
+XHB.US,D,20160531,000000,32.4295,32.4942,32.1351,32.2763,4211457.2457111,0
+XHB.US,D,20160601,000000,32.1251,32.5399,31.967,32.4942,2763058.7295261,0
+XHB.US,D,20160602,000000,32.3907,32.4853,32.1898,32.4753,4693083.6169166,0
+XHB.US,D,20160603,000000,32.342,32.3808,31.9371,32.3052,4000716.3045596,0
+XHB.US,D,20160606,000000,32.2575,32.5031,32.1023,32.3231,3998234.3265703,0
+XHB.US,D,20160607,000000,32.532,32.9797,32.2187,32.7509,3690915.3897251,0
+XHB.US,D,20160608,000000,32.8723,33.0801,32.7121,33.0115,3671426.4843874,0
+XHB.US,D,20160609,000000,32.5678,32.7319,32.3917,32.5041,2723457.6598983,0
+XHB.US,D,20160610,000000,32.2375,32.2475,31.771,31.8247,3609167.9413284,0
+XHB.US,D,20160613,000000,31.6248,31.8347,31.3154,31.3154,4281194.8961982,0
+XHB.US,D,20160614,000000,31.199,31.3532,30.8976,31.1055,6790377.1335314,0
+XHB.US,D,20160615,000000,31.189,31.587,31.1443,31.2955,2834919.4814769,0
+XHB.US,D,20160616,000000,31.1154,31.3721,30.8836,31.3154,2895388.6681887,0
+XHB.US,D,20160617,000000,31.391,31.7093,31.209,31.569,5329573.7536818,0
+XHB.US,D,20160620,000000,31.9302,32.2495,31.8745,31.8824,3489178.5299226,0
+XHB.US,D,20160621,000000,32.154,32.1918,31.593,31.768,2477922.7851031,0
+XHB.US,D,20160622,000000,31.8158,32.0993,31.6894,31.7193,2400279.7984846,0
+XHB.US,D,20160623,000000,31.9491,32.0993,31.8476,32.0794,2225768.2970801,0
+XHB.US,D,20160624,000000,30.9274,31.383,30.833,30.8886,5456567.7915071,0
+XHB.US,D,20160627,000000,30.6818,30.7564,29.678,29.9715,4945166.731737,0
+XHB.US,D,20160628,000000,30.253,30.7752,30.253,30.7374,3784217.2548935,0
+XHB.US,D,20160629,000000,30.9274,31.383,30.9274,31.2567,3822524.559567,0
+XHB.US,D,20160630,000000,31.1811,31.7342,31.0776,31.7193,3149119.3982074,0
+XHB.US,D,20160701,000000,31.7859,32.2207,31.5223,31.9212,4152649.7477867,0
+XHB.US,D,20160705,000000,31.7292,32.0247,31.2328,31.5034,1903079.995521,0
+XHB.US,D,20160706,000000,31.4467,32.1172,31.3642,32.1072,2938233.700138,0
+XHB.US,D,20160707,000000,32.1271,32.3927,32.0078,32.2117,3954242.2970974,0
+XHB.US,D,20160708,000000,32.4773,33.0533,32.4584,32.9877,3156244.6553918,0
+XHB.US,D,20160711,000000,33.0443,33.3587,33.0443,33.2164,3651434.9508623,0
+XHB.US,D,20160712,000000,33.4293,33.5417,33.2721,33.3676,1804189.9101653,0
+XHB.US,D,20160713,000000,33.4123,33.5168,33.1189,33.292,3089073.4244293,0
+XHB.US,D,20160714,000000,33.5079,33.5755,33.2443,33.2443,1346435.3620915,0
+XHB.US,D,20160715,000000,33.3298,33.4005,33.1388,33.2621,1428471.3190678,0
+XHB.US,D,20160718,000000,33.3298,33.4581,33.2343,33.4123,1141864.6845685,0
+XHB.US,D,20160719,000000,33.0911,33.4979,33.0443,33.3587,1084581.1553083,0
+XHB.US,D,20160720,000000,33.3955,33.7416,33.3587,33.668,1206094.5353783,0
+XHB.US,D,20160721,000000,33.7168,33.7466,33.3487,33.4393,2165745.4441987,0
+XHB.US,D,20160722,000000,33.478,33.7466,33.2821,33.6969,1327729.5514697,0
+XHB.US,D,20160725,000000,33.5855,33.8391,33.5855,33.8391,1049974.1993503,0
+XHB.US,D,20160726,000000,33.7944,34.1336,33.7615,34.1336,3203763.1242274,0
+XHB.US,D,20160727,000000,34.1425,34.445,33.7944,33.9515,2898792.4662737,0
+XHB.US,D,20160728,000000,34.1992,34.5594,34.0192,34.5116,2296793.6809835,0
+XHB.US,D,20160729,000000,34.2261,34.4628,34.053,34.1236,4383841.6246266,0
+XHB.US,D,20160801,000000,34.0858,34.2977,33.9127,34.1794,1884999.4543643,0
+XHB.US,D,20160802,000000,34.1047,34.1893,33.6551,33.7566,1548395.3888092,0
+XHB.US,D,20160803,000000,33.6879,33.9127,33.5178,33.8749,1376765.9574312,0
+XHB.US,D,20160804,000000,33.9316,34.0291,33.5556,33.7665,2678796.1296797,0
+XHB.US,D,20160805,000000,33.9515,34.245,33.9416,34.1893,1796479.5937708,0
+XHB.US,D,20160808,000000,34.2092,34.3405,34.1336,34.1614,1725575.8458888,0
+XHB.US,D,20160809,000000,34.1704,34.2748,34.0033,34.1137,996719.73764021,0
+XHB.US,D,20160810,000000,34.1425,34.1893,33.8799,33.9416,881521.37811652,0
+XHB.US,D,20160811,000000,34.0092,34.3017,33.9615,34.1893,1084123.7636578,0
+XHB.US,D,20160812,000000,34.0092,34.1992,33.9515,34.1236,1371342.5992893,0
+XHB.US,D,20160815,000000,34.1425,34.5116,34.1425,34.3494,1098499.9350734,0
+XHB.US,D,20160816,000000,34.2748,34.5116,34.053,34.057,1105188.9109912,0
+XHB.US,D,20160817,000000,33.9316,34.048,33.4681,33.7068,3136525.5463442,0
+XHB.US,D,20160818,000000,33.7367,33.857,33.5517,33.8133,1265975.6471109,0
+XHB.US,D,20160819,000000,33.7168,33.9217,33.6451,33.8391,1200885.2968443,0
+XHB.US,D,20160822,000000,33.857,33.9714,33.6501,33.9515,1017163.636534,0
+XHB.US,D,20160823,000000,34.1236,34.6748,34.048,34.5594,3456210.1418555,0
+XHB.US,D,20160824,000000,34.5414,34.5683,34.1893,34.2649,2223683.3953588,0
+XHB.US,D,20160825,000000,34.1614,34.4628,34.1137,34.3405,1164619.6678678,0
+XHB.US,D,20160826,000000,34.255,34.5315,33.8312,34.0192,2915628.5000384,0
+XHB.US,D,20160829,000000,34.0858,34.4628,34.0858,34.3017,1275294.3737051,0
+XHB.US,D,20160830,000000,34.3594,34.3594,34.2092,34.3116,1995683.2075089,0
+XHB.US,D,20160831,000000,34.2918,34.3494,33.9814,34.1794,1195545.3749814,0
+XHB.US,D,20160901,000000,34.1992,34.3206,33.865,34.0659,2087589.7768291,0
+XHB.US,D,20160902,000000,34.2918,34.4628,34.048,34.1794,1828277.8634176,0
+XHB.US,D,20160906,000000,34.2748,34.3783,33.9217,34.1137,923709.97765306,0
+XHB.US,D,20160907,000000,34.1704,34.3494,34.0709,34.3306,1242037.4770584,0
+XHB.US,D,20160908,000000,34.1515,34.2828,33.9615,33.9913,889878.07436002,0
+XHB.US,D,20160909,000000,33.7854,33.7854,32.4027,32.4405,5603617.6992655,0
+XHB.US,D,20160912,000000,32.1918,32.9737,32.1739,32.8751,3859805.4974819,0
+XHB.US,D,20160913,000000,32.6573,32.9499,32.154,32.2982,4902219.1636375,0
+XHB.US,D,20160914,000000,32.2395,32.5609,32.1072,32.2207,3368536.7071295,0
+XHB.US,D,20160915,000000,32.154,32.5151,32.0993,32.4405,3123228.0150187,0
+XHB.US,D,20160916,000000,32.2405,32.4027,31.969,32.0615,4266495.0322299,0
+XHB.US,D,20160919,000000,32.4037,32.6583,32.1928,32.3171,3400626.501125,0
+XHB.US,D,20160920,000000,32.3549,32.4495,31.9212,32.0247,3551385.8049064,0
+XHB.US,D,20160921,000000,32.0167,32.3788,31.8645,32.3549,2416443.3157346,0
+XHB.US,D,20160922,000000,32.6007,32.8483,32.4415,32.7161,2970224.9790088,0
+XHB.US,D,20160923,000000,32.5261,32.8821,32.5261,32.6205,2065114.2548019,0
+XHB.US,D,20160926,000000,32.4037,32.5439,32.2893,32.345,2172328.8681971,0
+XHB.US,D,20160927,000000,32.3649,32.6106,32.1072,32.5071,1479577.5479049,0
+XHB.US,D,20160928,000000,32.2127,32.2992,32.0167,32.2893,2113347.46092,0
+XHB.US,D,20160929,000000,32.146,32.3937,31.8158,31.8745,2550542.5056169,0
+XHB.US,D,20160930,000000,31.8924,32.2594,31.8058,32.146,1873892.3766795,0
+XHB.US,D,20161003,000000,32.0704,32.1361,31.8456,31.9212,1346667.5763141,0
+XHB.US,D,20161004,000000,31.9113,32.2405,31.8058,31.8824,2613718.847746,0
+XHB.US,D,20161005,000000,31.9889,32.2694,31.9889,32.0615,2541788.7331053,0
+XHB.US,D,20161006,000000,31.9391,32.4037,31.8924,32.3261,1821939.7219747,0
+XHB.US,D,20161007,000000,32.3082,32.4505,31.7292,31.7292,2146374.1538568,0
+XHB.US,D,20161010,000000,31.8645,32.0615,31.8158,31.8456,1319283.3874088,0
+XHB.US,D,20161011,000000,31.776,31.8058,31.188,31.3054,2704904.6482454,0
+XHB.US,D,20161012,000000,31.3333,31.6466,31.3054,31.4835,1507204.0035965,0
+XHB.US,D,20161013,000000,31.3054,31.3382,31.025,31.1801,2125250.7016537,0
+XHB.US,D,20161014,000000,31.3154,31.5969,31.1652,31.1702,1934364.5791604,0
+XHB.US,D,20161017,000000,31.1702,31.3284,31.0866,31.1144,1281748.1196311,0
+XHB.US,D,20161018,000000,31.3234,31.3632,31.0966,31.1801,1034147.4429858,0
+XHB.US,D,20161019,000000,31.1433,31.2856,30.9164,31.1344,2079815.1240266,0
+XHB.US,D,20161020,000000,30.9622,31.01,30.7255,30.9164,1594213.9691151,0
+XHB.US,D,20161021,000000,30.8777,30.9622,30.5733,30.9066,3016477.8300686,0
+XHB.US,D,20161024,000000,31.02,31.3104,31.02,31.1801,1487603.5148011,0
+XHB.US,D,20161025,000000,30.7255,30.7354,30.062,30.1207,5922380.4746811,0
+XHB.US,D,20161026,000000,29.9864,30.1764,29.8561,29.9685,3748713.6102492,0
+XHB.US,D,20161027,000000,30.053,30.2341,29.5407,29.5895,2944124.5024941,0
+XHB.US,D,20161028,000000,29.684,30.1764,29.6651,29.9118,3007868.814475,0
+XHB.US,D,20161031,000000,29.9207,30.1207,29.9118,29.9486,1965823.0721526,0
+XHB.US,D,20161101,000000,29.9207,30.062,29.3795,29.5795,1689086.0447408,0
+XHB.US,D,20161102,000000,29.5407,29.8163,29.3249,29.4163,2984154.8165941,0
+XHB.US,D,20161103,000000,29.5497,29.5695,29.2861,29.3179,1959572.3880142,0
+XHB.US,D,20161104,000000,29.5029,30.1396,29.3447,29.7228,5440328.880029,0
+XHB.US,D,20161107,000000,30.0819,30.2908,30.0819,30.243,2442688.5491673,0
+XHB.US,D,20161108,000000,29.9784,30.3097,29.7884,30.1953,4066961.6944008,0
+XHB.US,D,20161109,000000,29.5695,30.7544,29.5695,30.5832,6246043.8749237,0
+XHB.US,D,20161110,000000,30.7056,31.4656,30.5444,31.3721,4758502.6860179,0
+XHB.US,D,20161111,000000,31.2856,31.5591,31.198,31.3632,3727550.9530474,0
+XHB.US,D,20161114,000000,31.382,31.768,31.382,31.7491,5431472.5713672,0
+XHB.US,D,20161115,000000,31.9302,32.0515,31.4934,31.7491,3672979.6054864,0
+XHB.US,D,20161116,000000,31.5969,31.6795,31.4368,31.4656,3350002.7953478,0
+XHB.US,D,20161117,000000,31.8257,32.1361,31.7491,32.0993,4598278.893468,0
+XHB.US,D,20161118,000000,32.0893,32.2405,31.959,32.0893,1928486.8451371,0
+XHB.US,D,20161121,000000,32.1928,32.3351,31.9113,32.3082,1914006.1270584,0
+XHB.US,D,20161122,000000,32.2893,32.4584,32.2594,32.4325,1830133.5666855,0
+XHB.US,D,20161123,000000,32.3838,32.5767,32.345,32.5359,1701872.905828,0
+XHB.US,D,20161125,000000,32.6007,32.8205,32.4972,32.7727,790027.96916639,0
+XHB.US,D,20161128,000000,32.6862,32.6862,32.1838,32.3549,1826257.2981044,0
+XHB.US,D,20161129,000000,32.3739,32.6295,32.345,32.5261,773641.28500118,0
+XHB.US,D,20161130,000000,32.6395,32.6395,32.0515,32.0615,1657254.6016336,0
+XHB.US,D,20161201,000000,31.9889,32.2694,31.7093,31.7581,3298616.0999821,0
+XHB.US,D,20161202,000000,31.7292,32.1122,31.7292,31.8546,1612600.1082098,0
+XHB.US,D,20161205,000000,32.0247,32.3351,31.7959,32.2405,1599770.0210985,0
+XHB.US,D,20161206,000000,32.3937,32.5718,32.146,32.5519,1544923.2332908,0
+XHB.US,D,20161207,000000,32.5817,33.4273,32.5519,33.3885,4052388.4927358,0
+XHB.US,D,20161208,000000,33.4323,33.8958,33.3507,33.7695,2239135.1910955,0
+XHB.US,D,20161209,000000,33.5885,33.7397,33.4143,33.6332,1693210.6116466,0
+XHB.US,D,20161212,000000,33.3965,33.6153,33.3039,33.4422,1707840.1076686,0
+XHB.US,D,20161213,000000,33.5586,33.8779,33.3795,33.5198,1266090.2463377,0
+XHB.US,D,20161214,000000,33.4611,33.7297,33.0841,33.1119,4284614.7783853,0
+XHB.US,D,20161215,000000,33.2184,33.5109,32.7061,32.7539,3494963.7803594,0
+XHB.US,D,20161216,000000,32.8433,33.0503,32.7299,32.8245,2227971.8190536,0
+XHB.US,D,20161219,000000,32.8713,33.2691,32.8245,32.9469,1898532.2156815,0
+XHB.US,D,20161220,000000,32.8901,33.1159,32.8433,33.0891,1313734.37222,0
+XHB.US,D,20161221,000000,33.0413,33.3567,33.0413,33.2513,2171114.5184964,0
+XHB.US,D,20161222,000000,33.1647,33.3179,32.5708,32.6047,2279043.8691741,0
+XHB.US,D,20161223,000000,32.5947,32.7001,32.4723,32.5389,829932.62621944,0
+XHB.US,D,20161227,000000,32.5659,32.8145,32.5659,32.7857,1697217.5635564,0
+XHB.US,D,20161228,000000,32.8523,33.0891,32.3629,32.4166,1310834.2075789,0
+XHB.US,D,20161229,000000,32.3967,32.6335,32.3281,32.3679,1416354.9639825,0
+XHB.US,D,20161230,000000,32.4445,32.6523,32.0446,32.1301,1565770.2399908,0
+XHB.US,D,20170103,000000,32.2435,32.5947,32.0734,32.4255,3547994.0698979,0
+XHB.US,D,20170104,000000,32.4912,32.9895,32.4912,32.9279,2360656.6132165,0
+XHB.US,D,20170105,000000,32.7757,32.9369,32.5757,32.7579,1225964.4328821,0
+XHB.US,D,20170106,000000,32.7489,32.9369,32.4912,32.4912,1583371.2738567,0
+XHB.US,D,20170109,000000,32.3967,32.5389,32.2435,32.2923,2137921.9582577,0
+XHB.US,D,20170110,000000,32.2624,32.5997,32.2624,32.4445,1772260.9571897,0
+XHB.US,D,20170111,000000,32.338,32.5757,32.3101,32.5659,1389543.771211,0
+XHB.US,D,20170112,000000,32.5011,32.5011,32.0048,32.4623,2893006.2105805,0
+XHB.US,D,20170113,000000,32.4623,32.7399,32.4623,32.6145,958746.17808308,0
+XHB.US,D,20170117,000000,32.4067,32.7101,32.4067,32.5389,1623758.4539697,0
+XHB.US,D,20170118,000000,32.5559,32.6523,32.3867,32.5389,2166160.6150815,0
+XHB.US,D,20170119,000000,32.5659,32.7579,32.2435,32.3201,1668132.4808651,0
+XHB.US,D,20170120,000000,32.5201,32.5659,32.3201,32.4723,1643829.4027485,0
+XHB.US,D,20170123,000000,32.3967,32.6195,32.3937,32.5757,1390281.62939,0
+XHB.US,D,20170124,000000,32.8623,33.5994,32.8623,33.5357,3438418.1092783,0
+XHB.US,D,20170125,000000,33.6203,34.1147,33.6203,33.9127,2201590.8760104,0
+XHB.US,D,20170126,000000,33.9615,34.1246,33.6631,33.6869,2416863.5128993,0
+XHB.US,D,20170127,000000,33.7844,33.7844,33.2641,33.3278,1620961.8307351,0
+XHB.US,D,20170130,000000,32.8523,32.9189,32.4265,32.9091,1856276.2639679,0
+XHB.US,D,20170131,000000,32.7957,32.9279,32.5151,32.7489,1955463.9052105,0
+XHB.US,D,20170201,000000,32.9279,32.9847,32.5559,32.7489,1148720.5330444,0
+XHB.US,D,20170202,000000,32.7001,32.8145,32.53,32.5757,2016519.1563888,0
+XHB.US,D,20170203,000000,32.8055,32.8901,32.7201,32.8523,1024456.771533,0
+XHB.US,D,20170206,000000,32.8145,32.8623,32.6096,32.6425,2248411.696922,0
+XHB.US,D,20170207,000000,32.7957,32.8245,32.4912,32.6145,855645.07377344,0
+XHB.US,D,20170208,000000,32.5659,32.7299,32.4445,32.6901,1211762.1708193,0
+XHB.US,D,20170209,000000,32.6335,33.0603,32.5389,33.0215,1992257.2937837,0
+XHB.US,D,20170210,000000,33.0215,33.4671,32.8811,33.4203,1588821.7739208,0
+XHB.US,D,20170213,000000,33.5258,33.6581,33.3935,33.4024,882781.96961048,0
+XHB.US,D,20170214,000000,33.3179,33.4203,33.2223,33.3855,1039743.7052242,0
+XHB.US,D,20170215,000000,33.3367,33.7058,33.2891,33.6392,1122463.2365352,0
+XHB.US,D,20170216,000000,33.6959,33.857,33.4283,33.5845,1241008.0945307,0
+XHB.US,D,20170217,000000,33.4581,33.6043,33.3706,33.6043,1147839.9284601,0
+XHB.US,D,20170221,000000,33.6959,34.0242,33.6959,34.0092,1537258.1534331,0
+XHB.US,D,20170222,000000,34.1714,34.2679,33.9714,34.0291,935918.8163247,0
+XHB.US,D,20170223,000000,34.1525,34.4728,33.7755,33.865,1040412.2007135,0
+XHB.US,D,20170224,000000,33.7357,34.0092,33.6113,34.0092,2081212.4303875,0
+XHB.US,D,20170227,000000,34.0291,34.5434,33.9814,34.5334,2192341.5121061,0
+XHB.US,D,20170228,000000,34.4648,34.5702,34.1147,34.1903,2307261.415614,0
+XHB.US,D,20170301,000000,34.6926,35.0926,34.6827,34.9792,2300071.8220216,0
+XHB.US,D,20170302,000000,34.8836,34.9562,34.7384,34.7682,1555009.9757553,0
+XHB.US,D,20170303,000000,34.7782,34.9692,34.6876,34.8836,777063.17770092,0
+XHB.US,D,20170306,000000,34.5982,34.6648,34.3425,34.5334,930998.08637019,0
+XHB.US,D,20170307,000000,34.5334,34.7116,34.4648,34.5236,2208951.3631865,0
+XHB.US,D,20170308,000000,34.4947,34.9592,34.4848,34.8558,3422465.695867,0
+XHB.US,D,20170309,000000,34.8458,35.1602,34.5702,34.7682,1951599.6997059,0
+XHB.US,D,20170310,000000,35.016,35.3194,34.9492,35.1304,2856333.4527723,0
+XHB.US,D,20170313,000000,35.1025,35.2438,34.9294,35.0548,1526516.9890687,0
+XHB.US,D,20170314,000000,34.9394,35.0259,34.7116,34.9114,1643693.6931379,0
+XHB.US,D,20170315,000000,35.0259,35.5064,35.006,35.395,3697864.7270439,0
+XHB.US,D,20170316,000000,35.5213,35.8307,35.3562,35.6705,1411193.9777545,0
+XHB.US,D,20170317,000000,35.7441,35.8287,35.4785,35.6019,1756656.3624841,0
+XHB.US,D,20170320,000000,35.5074,35.6387,35.4009,35.4884,1521121.7781053,0
+XHB.US,D,20170321,000000,35.5929,35.6108,34.8916,34.9244,3016751.2598025,0
+XHB.US,D,20170322,000000,34.8418,34.9344,34.619,34.9066,3687721.6902224,0
+XHB.US,D,20170323,000000,34.9444,35.2726,34.833,35.0408,1772374.55116,0
+XHB.US,D,20170324,000000,35.0976,35.181,34.813,34.9642,1305652.1109669,0
+XHB.US,D,20170327,000000,34.631,35.021,34.4608,34.9542,1459514.6411772,0
+XHB.US,D,20170328,000000,34.8598,35.2826,34.813,35.21,1806701.0405895,0
+XHB.US,D,20170329,000000,35.0598,35.381,34.9344,35.3243,1381908.8490445,0
+XHB.US,D,20170330,000000,35.2676,35.4308,35.2398,35.391,516475.59394992,0
+XHB.US,D,20170331,000000,35.3422,35.4884,35.2776,35.4009,2503021.0210121,0
+XHB.US,D,20170403,000000,35.391,35.573,35.011,35.1452,2247621.5654113,0
+XHB.US,D,20170404,000000,35.0598,35.1722,34.9016,34.9742,993706.98428501,0
+XHB.US,D,20170405,000000,35.1642,35.3711,34.6866,34.7632,1356396.4475092,0
+XHB.US,D,20170406,000000,34.7932,35.2248,34.7932,35.021,938658.13994597,0
+XHB.US,D,20170407,000000,34.9642,35.1304,34.9244,34.9444,894451.99086525,0
+XHB.US,D,20170410,000000,34.9542,35.391,34.9542,35.1074,1192153.6399729,0
+XHB.US,D,20170411,000000,35.1642,35.4208,35.0508,35.381,1472663.3945592,0
+XHB.US,D,20170412,000000,35.3154,35.3154,34.9642,34.993,1455446.3686285,0
+XHB.US,D,20170413,000000,34.8886,35.1722,34.8598,34.8966,893147.16809079,0
+XHB.US,D,20170417,000000,35.021,35.2776,34.9642,35.2676,1218489.3464792,0
+XHB.US,D,20170418,000000,35.1264,35.4447,35.0786,35.3422,674149.05107698,0
+XHB.US,D,20170419,000000,35.5173,35.6864,35.4208,35.4785,1227066.1938688,0
+XHB.US,D,20170420,000000,35.6864,35.8366,35.3711,35.6108,969794.95089824,0
+XHB.US,D,20170421,000000,35.6019,35.7252,35.4208,35.6765,723081.91563189,0
+XHB.US,D,20170424,000000,36.0207,36.0843,35.6864,35.8665,1683500.8403226,0
+XHB.US,D,20170425,000000,35.964,36.1231,35.76,36.0386,2638422.0178997,0
+XHB.US,D,20170426,000000,36.0386,36.526,36.0107,36.3897,1301071.157667,0
+XHB.US,D,20170427,000000,36.3171,36.4325,36.0744,36.3609,1145934.9676299,0
+XHB.US,D,20170428,000000,36.2594,36.2873,35.7939,35.954,1039424.033697,0
+XHB.US,D,20170501,000000,36.1132,36.1132,35.77,35.7799,1048601.0191423,0
+XHB.US,D,20170502,000000,35.7799,35.8655,35.5929,35.7342,1561944.2342285,0
+XHB.US,D,20170503,000000,35.6586,35.7988,35.4736,35.6287,1753507.8995183,0
+XHB.US,D,20170504,000000,35.8088,35.9142,35.6158,35.7053,991269.23757618,0
+XHB.US,D,20170505,000000,35.7799,35.9441,35.6864,35.9441,1003023.7003664,0
+XHB.US,D,20170508,000000,35.8565,36.0306,35.7481,35.8565,548323.12115916,0
+XHB.US,D,20170509,000000,35.954,36.2495,35.9043,36.2017,1087414.9730287,0
+XHB.US,D,20170510,000000,36.1231,36.2395,36.0346,36.2295,1518185.4242345,0
+XHB.US,D,20170511,000000,36.0664,36.1729,35.7342,36.0943,628245.02397926,0
+XHB.US,D,20170512,000000,35.9918,36.0207,35.7441,35.77,1630640.4391114,0
+XHB.US,D,20170515,000000,35.8466,36.2345,35.8366,36.1529,1159322.9720291,0
+XHB.US,D,20170516,000000,36.2395,36.2683,35.954,36.0943,1130123.2901111,0
+XHB.US,D,20170517,000000,35.7511,35.8854,35.4596,35.4884,1872788.6051799,0
+XHB.US,D,20170518,000000,35.3342,35.6586,35.181,35.5074,909691.67750683,0
+XHB.US,D,20170519,000000,35.583,36.0346,35.5173,35.8854,908924.66689288,0
+XHB.US,D,20170522,000000,35.9441,36.1132,35.9242,36.0306,882100.40578838,0
+XHB.US,D,20170523,000000,36.2295,36.3071,35.7342,35.7799,1119263.5054944,0
+XHB.US,D,20170524,000000,35.7053,35.9142,35.5452,35.9043,1074256.1670829,0
+XHB.US,D,20170525,000000,36.1917,36.1917,35.7202,35.7988,1110815.3309208,0
+XHB.US,D,20170526,000000,35.7053,35.7511,35.6108,35.6675,985705.1435418,0
+XHB.US,D,20170530,000000,35.6198,35.7511,35.4308,35.6019,789864.1123773,0
+XHB.US,D,20170531,000000,35.7252,35.7889,35.3512,35.6486,1501967.6231402,0
+XHB.US,D,20170601,000000,35.6765,36.0485,35.5452,36.0386,879551.07562196,0
+XHB.US,D,20170602,000000,36.0744,36.4603,36.0306,36.3797,2208417.5720515,0
+XHB.US,D,20170605,000000,36.3609,36.3609,36.1042,36.143,1330501.0432949,0
+XHB.US,D,20170606,000000,35.964,36.0485,35.7988,35.8854,739660.60376467,0
+XHB.US,D,20170607,000000,36.0306,36.0575,35.8754,35.9441,1365485.9756499,0
+XHB.US,D,20170608,000000,35.9142,36.3071,35.8187,36.0107,1197884.6065656,0
+XHB.US,D,20170609,000000,36.0386,36.2683,35.9341,36.1729,1991662.1820098,0
+XHB.US,D,20170612,000000,36.0664,36.5121,36.0664,36.3987,1163178.1302264,0
+XHB.US,D,20170613,000000,36.4087,36.8423,36.3897,36.7995,1692454.6588527,0
+XHB.US,D,20170614,000000,36.8771,37.1885,36.7329,37.0453,1853345.9416355,0
+XHB.US,D,20170615,000000,36.7897,36.9507,36.5409,36.7995,2526037.370969,0
+XHB.US,D,20170616,000000,36.6891,36.7677,36.4593,36.6792,1401356.538871,0
+XHB.US,D,20170619,000000,36.7179,37.1746,36.7081,37.0612,881938.55951205,0
+XHB.US,D,20170620,000000,37.3179,37.3656,36.8961,36.9089,1275896.5222736,0
+XHB.US,D,20170621,000000,36.9001,37.095,36.7577,36.7945,1287066.93111,0
+XHB.US,D,20170622,000000,36.7379,36.8323,36.6046,36.6891,1154965.1856445,0
+XHB.US,D,20170623,000000,36.5747,36.6065,36.3111,36.4494,2245014.9356315,0
+XHB.US,D,20170626,000000,36.6135,36.7229,36.4872,36.6891,879915.983686,0
+XHB.US,D,20170627,000000,36.6633,36.7945,36.3788,36.3837,1563454.1293034,0
+XHB.US,D,20170628,000000,36.5349,36.8911,36.5061,36.7867,942822.91710665,0
+XHB.US,D,20170629,000000,36.7179,36.7945,36.1072,36.2913,2249609.9625206,0
+XHB.US,D,20170630,000000,36.3837,36.9001,36.3837,36.7081,1632879.145058,0
+XHB.US,D,20170703,000000,36.8523,36.9001,36.6981,36.7081,755280.27731592,0
+XHB.US,D,20170705,000000,36.6891,36.8045,36.5161,36.7577,971719.01159956,0
+XHB.US,D,20170706,000000,36.5947,36.6335,36.2057,36.2624,2537917.490806,0
+XHB.US,D,20170707,000000,36.3012,36.8811,36.3012,36.8045,1759179.5559848,0
+XHB.US,D,20170710,000000,36.8721,37.0035,36.7081,36.9089,887152.824328,0
+XHB.US,D,20170711,000000,36.7867,36.8045,36.4116,36.6433,1389992.1155541,0
+XHB.US,D,20170712,000000,36.8523,37.1069,36.6633,36.8045,1201589.9815629,0
+XHB.US,D,20170713,000000,36.8135,37.0513,36.7777,36.9747,730338.86140138,0
+XHB.US,D,20170714,000000,37.0135,37.0901,36.9557,37.0035,634752.04849317,0
+XHB.US,D,20170717,000000,36.9935,37.1378,36.9269,37.0135,580333.49990111,0
+XHB.US,D,20170718,000000,36.8623,36.9458,36.5499,36.7777,1268312.8681822,0
+XHB.US,D,20170719,000000,36.8623,37.1189,36.8623,37.0901,1090648.8827864,0
+XHB.US,D,20170720,000000,37.0513,37.1,36.4593,36.6433,2872077.7781141,0
+XHB.US,D,20170721,000000,36.6981,36.9458,36.6981,36.8523,1357866.1323291,0
+XHB.US,D,20170724,000000,36.8423,36.8423,36.6235,36.6533,1025746.5154618,0
+XHB.US,D,20170725,000000,36.7867,36.9657,36.6583,36.8225,1006174.173845,0
+XHB.US,D,20170726,000000,36.8423,36.9458,36.6433,36.8135,568120.64020398,0
+XHB.US,D,20170727,000000,36.7279,36.9458,36.525,36.8721,1568013.9722193,0
+XHB.US,D,20170728,000000,36.8323,36.9935,36.3837,36.5947,4278692.8130815,0
+XHB.US,D,20170731,000000,36.6891,36.7677,36.4265,36.5349,2315536.6860912,0
+XHB.US,D,20170801,000000,36.6335,36.8911,36.4912,36.8623,1152421.8870163,0
+XHB.US,D,20170802,000000,36.8523,37.0135,36.6433,36.8423,2089675.6838067,0
+XHB.US,D,20170803,000000,36.8523,36.9935,36.5997,36.7279,1403443.451105,0
+XHB.US,D,20170804,000000,36.6792,37.0413,36.6792,37.0135,1241209.1458056,0
+XHB.US,D,20170807,000000,37.0135,37.2045,36.9557,37.1378,3070746.5954608,0
+XHB.US,D,20170808,000000,37.1189,37.3825,37.0035,37.0811,2246583.1355763,0
+XHB.US,D,20170809,000000,36.9657,37.0513,36.7777,36.9169,824307.21154621,0
+XHB.US,D,20170810,000000,36.6792,36.7011,36.147,36.147,1660856.4352245,0
+XHB.US,D,20170811,000000,36.0047,36.4643,35.8307,36.3281,1474667.8757705,0
+XHB.US,D,20170814,000000,36.5648,36.8473,36.5648,36.7479,1534804.3226222,0
+XHB.US,D,20170815,000000,36.7777,36.8721,36.3281,36.4116,1549715.2904293,0
+XHB.US,D,20170816,000000,36.4961,36.6235,36.4027,36.5747,1315309.6089593,0
+XHB.US,D,20170817,000000,36.4872,36.5797,35.957,35.9859,1998871.8807297,0
+XHB.US,D,20170818,000000,35.8884,35.9471,35.6516,35.6705,1211852.643893,0
+XHB.US,D,20170821,000000,35.586,35.8396,35.586,35.7471,1085264.7296431,0
+XHB.US,D,20170822,000000,35.7541,35.8884,35.6138,35.8784,1419124.4452951,0
+XHB.US,D,20170823,000000,35.6317,35.773,35.4138,35.566,3201716.4222483,0
+XHB.US,D,20170824,000000,35.6794,35.8496,35.4516,35.4706,2415917.5666507,0
+XHB.US,D,20170825,000000,35.5193,35.8496,35.4994,35.7372,2732847.759695,0
+XHB.US,D,20170828,000000,35.9073,35.9859,35.6228,35.7372,1368259.4779879,0
+XHB.US,D,20170829,000000,35.576,35.7282,35.4228,35.6894,1777579.7686687,0
+XHB.US,D,20170830,000000,35.7819,36.0415,35.7372,35.957,1046119.041153,0
+XHB.US,D,20170831,000000,36.1371,36.4215,36.1371,36.3738,2040152.7337599,0
+XHB.US,D,20170901,000000,36.4773,36.6433,36.4683,36.5449,1059086.8483876,0
+XHB.US,D,20170905,000000,36.5549,36.6533,36.1858,36.4315,1330539.2430371,0
+XHB.US,D,20170906,000000,36.5449,36.6792,36.4593,36.5847,1814775.2597917,0
+XHB.US,D,20170907,000000,36.7479,36.7479,36.3738,36.4961,1344566.5904908,0
+XHB.US,D,20170908,000000,36.5061,37.1,36.3927,37.0135,4804677.1270804,0
+XHB.US,D,20170911,000000,36.8623,37.0681,36.8275,37.0413,1860702.407786,0
+XHB.US,D,20170912,000000,37.1567,37.6332,37.0413,37.6043,1670181.1933569,0
+XHB.US,D,20170913,000000,37.6232,37.6232,37.0035,37.1845,2629162.6014316,0
+XHB.US,D,20170914,000000,37.1567,37.1567,36.9359,37.0513,1629622.1144038,0
+XHB.US,D,20170915,000000,37.0901,37.1139,36.8225,37.0035,3509777.2382981,0
+XHB.US,D,20170918,000000,37.0901,37.1945,36.9001,36.9169,1131927.7253038,0
+XHB.US,D,20170919,000000,36.9657,37.0224,36.8225,36.9359,1018081.4356042,0
+XHB.US,D,20170920,000000,36.6881,36.7867,36.4683,36.6225,2174667.0945248,0
+XHB.US,D,20170921,000000,36.6225,36.6971,36.5101,36.6325,799706.57754272,0
+XHB.US,D,20170922,000000,36.6325,36.7667,36.5638,36.717,1018450.3646937,0
+XHB.US,D,20170925,000000,36.6971,36.9219,36.6036,36.8911,1881389.5787225,0
+XHB.US,D,20170926,000000,36.9269,37.3189,36.9011,37.2144,1177471.8706193,0
+XHB.US,D,20170927,000000,37.3745,37.6053,37.1378,37.5098,1570550.2340529,0
+XHB.US,D,20170928,000000,37.5765,37.7953,37.4521,37.7864,2213500.1482823,0
+XHB.US,D,20170929,000000,37.9187,38.1007,37.8321,38.0062,1579293.9540007,0
+XHB.US,D,20171002,000000,38.1206,38.236,37.9873,38.2191,2254326.6254311,0
+XHB.US,D,20171003,000000,38.445,38.5206,38.1107,38.4916,2189209.1332423,0
+XHB.US,D,20171004,000000,38.5892,38.7682,38.4588,38.7136,1715861.048283,0
+XHB.US,D,20171005,000000,38.7046,38.821,38.5604,38.5992,1357084.0428695,0
+XHB.US,D,20171006,000000,38.7504,38.7504,38.5504,38.6488,978345.66162208,0
+XHB.US,D,20171009,000000,38.5742,38.6758,38.4828,38.5892,1025779.6889222,0
+XHB.US,D,20171010,000000,38.6658,38.7434,38.4062,38.5206,1381378.0736787,0
+XHB.US,D,20171011,000000,38.5892,38.6758,38.425,38.5504,765683.67553847,0
+XHB.US,D,20171012,000000,38.3962,38.5604,38.2828,38.4728,633206.96944514,0
+XHB.US,D,20171013,000000,38.5604,38.629,38.425,38.4638,1078037.9415648,0
+XHB.US,D,20171016,000000,38.5304,38.5604,38.3862,38.4548,700575.23065705,0
+XHB.US,D,20171017,000000,38.5116,38.5504,38.3862,38.445,894616.8529107,0
+XHB.US,D,20171018,000000,38.4916,38.619,38.416,38.445,775406.51519529,0
+XHB.US,D,20171019,000000,38.435,38.9055,38.3056,38.8638,959861.00740271,0
+XHB.US,D,20171020,000000,39.0468,39.371,39.0368,39.3124,1487765.3610774,0
+XHB.US,D,20171023,000000,39.4486,39.572,39.3124,39.3512,1680367.4562024,0
+XHB.US,D,20171024,000000,39.2546,39.5998,39.1333,39.5531,2356201.3169635,0
+XHB.US,D,20171025,000000,39.6088,39.6755,38.7592,38.9791,2689440.7894322,0
+XHB.US,D,20171026,000000,39.1612,39.4148,39.0468,39.2934,1695532.7538723,0
+XHB.US,D,20171027,000000,39.2358,39.3512,39.0955,39.3024,1092936.8462954,0
+XHB.US,D,20171030,000000,39.5432,39.5531,39.1472,39.2268,1360729.1024844,0
+XHB.US,D,20171031,000000,39.3999,39.5332,39.189,39.4765,1498536.6831332,0
+XHB.US,D,20171101,000000,39.6854,39.6953,39.3999,39.563,1498302.4583978,0
+XHB.US,D,20171102,000000,39.4765,39.4765,38.3464,38.5792,6381635.8705225,0
+XHB.US,D,20171103,000000,38.4916,38.8448,38.425,38.5702,2665753.9334734,0
+XHB.US,D,20171106,000000,38.609,38.9304,38.5016,38.8448,2036597.1419622,0
+XHB.US,D,20171107,000000,38.9304,39.009,38.5554,38.6658,1077795.6747785,0
+XHB.US,D,20171108,000000,38.619,39.1254,38.5404,39.0955,1920995.6746323,0
+XHB.US,D,20171109,000000,38.7234,39.2089,38.6438,38.9702,1849656.65074,0
+XHB.US,D,20171110,000000,38.9791,39.1154,38.8638,38.989,1359659.5097017,0
+XHB.US,D,20171113,000000,38.9104,39.199,38.9016,39.1333,655897.61633656,0
+XHB.US,D,20171114,000000,38.9502,39.4397,38.9104,39.4198,1602366.5983145,0
+XHB.US,D,20171115,000000,39.2089,39.2746,38.806,39.1612,1047253.9756001,0
+XHB.US,D,20171116,000000,39.2746,39.7142,39.1472,39.581,948948.94945454,0
+XHB.US,D,20171117,000000,39.3611,39.758,39.189,39.6675,1175957.9545189,0
+XHB.US,D,20171120,000000,39.753,39.9241,39.7381,39.8863,1006857.7481798,0
+XHB.US,D,20171121,000000,39.9918,40.3171,39.9441,40.2485,997309.8231322,0
+XHB.US,D,20171122,000000,40.3071,40.3369,40.0873,40.2683,1208935.3898934,0
+XHB.US,D,20171124,000000,40.3747,40.5897,40.2873,40.3071,339064.93316054,0
+XHB.US,D,20171127,000000,40.3271,40.4981,40.2584,40.2683,1357477.098112,0
+XHB.US,D,20171128,000000,40.3271,41.0413,40.3271,41.0313,3284233.8970281,0
+XHB.US,D,20171129,000000,41.0999,41.7098,41.0213,41.5854,4001445.1154313,0
+XHB.US,D,20171130,000000,41.7277,42.053,41.4899,41.8321,2666579.2489572,0
+XHB.US,D,20171201,000000,41.9008,41.9306,40.7935,41.6531,2678701.6355805,0
+XHB.US,D,20171204,000000,42.1216,42.4638,41.9764,42.1316,2354634.1222752,0
+XHB.US,D,20171205,000000,41.7456,41.7844,41.2979,41.4412,2322380.4714906,0
+XHB.US,D,20171206,000000,41.3536,41.5954,40.9825,41.0025,1801779.3053786,0
+XHB.US,D,20171207,000000,40.9339,41.4899,40.7259,41.3158,1626885.8065516,0
+XHB.US,D,20171208,000000,41.4014,41.6431,41.3158,41.6242,650967.83907467,0
+XHB.US,D,20171211,000000,41.6531,41.7366,41.3129,41.3536,909744.95609469,0
+XHB.US,D,20171212,000000,41.3616,41.5287,41.2054,41.2442,983166.87119549,0
+XHB.US,D,20171213,000000,41.2442,41.5287,41.2253,41.3815,1070821.2060504,0
+XHB.US,D,20171214,000000,41.3815,41.6431,40.9825,41.0801,1116264.8257284,0
+XHB.US,D,20171215,000000,41.279,41.5397,41.2054,41.4123,1295098.9295445,0
+XHB.US,D,20171218,000000,41.7197,42.1346,41.6839,42.0758,808504.58133475,0
+XHB.US,D,20171219,000000,42.1783,42.237,41.9226,41.9406,1202688.7267806,0
+XHB.US,D,20171220,000000,42.1057,42.3116,42.031,42.2818,1159044.5160134,0
+XHB.US,D,20171221,000000,42.2917,42.4768,42.051,42.3315,1283144.4207356,0
+XHB.US,D,20171222,000000,42.3315,42.3902,42.1882,42.246,688625.7481301,0
+XHB.US,D,20171226,000000,42.3504,42.5454,42.227,42.4578,823084.81979448,0
+XHB.US,D,20171227,000000,42.4768,42.611,42.426,42.4678,1046379.4025541,0
+XHB.US,D,20171228,000000,42.5166,42.6388,42.3702,42.63,701660.90754181,0
+XHB.US,D,20171229,000000,42.6766,42.8975,42.3116,42.3504,811473.10340946,0
+XHB.US,D,20180102,000000,42.429,42.5454,42.2628,42.5354,1128582.2320885,0
+XHB.US,D,20180103,000000,42.5254,43.2138,42.5254,43.185,1180057.3900153,0
+XHB.US,D,20180104,000000,43.4228,43.4327,42.8438,43.0796,2046497.9119974,0
+XHB.US,D,20180105,000000,43.3272,43.5093,43.2288,43.4606,892829.50707636,0
+XHB.US,D,20180108,000000,43.4327,43.7401,43.4327,43.6257,1071975.2403686,0
+XHB.US,D,20180109,000000,43.6734,43.8744,43.559,43.5859,1284363.7967183,0
+XHB.US,D,20180110,000000,43.374,43.4894,43.0169,43.0796,2796835.3437186,0
+XHB.US,D,20180111,000000,43.3362,43.8833,43.2706,43.8744,1303207.3274634,0
+XHB.US,D,20180112,000000,44.0087,44.2753,43.7888,44.2185,1422539.3012002,0
+XHB.US,D,20180116,000000,44.4404,44.5229,43.5779,43.7013,2520171.7000221,0
+XHB.US,D,20180117,000000,43.8833,44.3629,43.8644,44.3051,989694.0008369,0
+XHB.US,D,20180118,000000,44.2951,44.4773,44.0535,44.0823,942207.7002053,0
+XHB.US,D,20180119,000000,44.2375,44.5817,44.1489,44.5717,1244741.6167065,0
+XHB.US,D,20180122,000000,44.5817,44.8005,44.3171,44.7339,954417.54413331,0
+XHB.US,D,20180123,000000,44.897,44.897,44.4673,44.7259,666074.83187478,0
+XHB.US,D,20180124,000000,44.8293,45.1656,44.4583,44.7159,1807025.7383986,0
+XHB.US,D,20180125,000000,44.7807,44.9169,43.9589,44.2563,1755143.4516401,0
+XHB.US,D,20180126,000000,44.3241,44.3907,44.0216,44.3141,1015928.1764494,0
+XHB.US,D,20180129,000000,44.2285,44.2853,43.4526,43.4606,3423238.7380192,0
+XHB.US,D,20180130,000000,43.0895,43.2387,42.5752,43.0994,3074069.9730358,0
+XHB.US,D,20180131,000000,43.5292,43.759,42.6996,42.821,2824906.1227278,0
+XHB.US,D,20180201,000000,42.5842,43.0398,42.41,42.5354,2958852.513641,0
+XHB.US,D,20180202,000000,42.2171,42.245,41.2153,41.3089,4457090.6356309,0
+XHB.US,D,20180205,000000,40.8691,41.3536,39.6247,39.6814,5551257.915729,0
+XHB.US,D,20180206,000000,38.8677,40.9537,38.4758,40.7547,4671865.6706143,0
+XHB.US,D,20180207,000000,40.7547,41.6352,40.6483,40.8115,5557302.5223105,0
+XHB.US,D,20180208,000000,40.7747,40.9149,39.2218,39.2318,4533612.7613914,0
+XHB.US,D,20180209,000000,39.6635,39.8257,38.4042,39.4447,6658004.9741011,0
+XHB.US,D,20180212,000000,39.6546,40.3151,39.4357,40.0644,3857090.3000136,0
+XHB.US,D,20180213,000000,39.9311,40.1211,39.7013,40.0087,3218868.1065148,0
+XHB.US,D,20180214,000000,39.6814,40.7837,39.6715,40.6781,3487799.3181764,0
+XHB.US,D,20180215,000000,40.9925,41.09,40.5061,40.9069,3086343.1481154,0
+XHB.US,D,20180216,000000,40.8791,41.3447,40.8593,41.09,2714394.2684232,0
+XHB.US,D,20180220,000000,41.0115,41.1298,40.4763,40.5807,1896278.4308893,0
+XHB.US,D,20180221,000000,40.6683,41.2153,40.4295,40.4395,2675347.0950579,0
+XHB.US,D,20180222,000000,40.4593,40.6383,40.2176,40.2952,1847388.7923585,0
+XHB.US,D,20180223,000000,40.4763,40.6583,40.1788,40.6483,1070308.5252993,0
+XHB.US,D,20180226,000000,40.7061,40.8205,40.2087,40.6085,2670019.2362716,0
+XHB.US,D,20180227,000000,40.7159,41.0105,39.7013,39.7013,2302647.2888538,0
+XHB.US,D,20180228,000000,39.5869,39.8346,38.7812,38.7911,3440583.4315096,0
+XHB.US,D,20180301,000000,38.81,38.9344,37.9396,38.419,4060596.4110358,0
+XHB.US,D,20180302,000000,38.1027,38.612,37.8331,38.5235,4234854.5878339,0
+XHB.US,D,20180305,000000,38.238,39.0616,38.2112,38.9443,2542741.7161486,0
+XHB.US,D,20180306,000000,39.0816,39.5959,38.8966,39.577,2684377.3130725,0
+XHB.US,D,20180307,000000,39.1562,39.6446,39.0219,39.4258,5290944.7669683,0
+XHB.US,D,20180308,000000,39.5292,39.568,39.1652,39.4258,1267127.6709164,0
+XHB.US,D,20180309,000000,39.6347,40.2275,39.376,40.2275,2855834.8456105,0
+XHB.US,D,20180312,000000,40.2663,40.5519,40.1599,40.2763,2113219.7933603,0
+XHB.US,D,20180313,000000,40.4493,40.7399,40.2663,40.3549,2811120.0368042,0
+XHB.US,D,20180314,000000,40.5429,40.6871,39.769,39.8833,2594792.8859781,0
+XHB.US,D,20180315,000000,40.0345,40.0545,39.4546,39.5392,1912332.3751944,0
+XHB.US,D,20180316,000000,39.4546,40.0147,39.2686,39.8267,1691738.9163139,0
+XHB.US,D,20180319,000000,39.6446,39.7103,39.1094,39.4725,2329355.9454752,0
+XHB.US,D,20180320,000000,39.577,39.7202,39.2398,39.2974,2784077.6350663,0
+XHB.US,D,20180321,000000,39.3661,40.0187,39.2885,39.7202,1343489.9609134,0
+XHB.US,D,20180322,000000,39.386,39.7491,38.8866,38.9134,2823362.0489361,0
+XHB.US,D,20180323,000000,39.012,39.3273,38.2082,38.245,4278825.5069229,0
+XHB.US,D,20180326,000000,39.0806,39.2885,38.5712,39.2398,2252572.4530571,0
+XHB.US,D,20180327,000000,39.3372,39.386,38.417,38.6498,3961941.5556718,0
+XHB.US,D,20180328,000000,38.6678,39.0706,38.426,38.5712,2825345.4197636,0
+XHB.US,D,20180329,000000,38.6966,39.2974,38.6966,39.1094,1413657.861129,0
+XHB.US,D,20180402,000000,38.8578,38.992,37.4671,37.869,6139108.7228007,0
+XHB.US,D,20180403,000000,37.9565,38.4926,37.7476,38.3872,1667759.53075,0
+XHB.US,D,20180404,000000,37.9565,39.759,37.9177,39.6546,6331367.0202455,0
+XHB.US,D,20180405,000000,39.7978,40.2873,39.5959,40.0355,4378104.6264957,0
+XHB.US,D,20180406,000000,39.6247,40.0097,38.7254,39.1274,3262363.5393385,0
+XHB.US,D,20180409,000000,39.2308,39.4158,38.7792,38.809,1886926.5308348,0
+XHB.US,D,20180410,000000,39.2398,39.4725,38.992,39.183,1294721.9584039,0
+XHB.US,D,20180411,000000,38.8956,39.3223,38.7792,38.9234,1269612.6646748,0
+XHB.US,D,20180412,000000,38.7154,38.7792,38.3674,38.4072,1847105.3100608,0
+XHB.US,D,20180413,000000,38.5712,38.6498,38.1684,38.3384,1175447.2842806,0
+XHB.US,D,20180416,000000,38.5026,38.9433,38.227,38.6966,874106.60709617,0
+XHB.US,D,20180417,000000,38.8289,39.1552,38.8289,39.0308,1255332.9978712,0
+XHB.US,D,20180418,000000,39.0806,39.568,39.0806,39.2586,1237316.7931224,0
+XHB.US,D,20180419,000000,39.0408,39.2109,37.869,38.2828,7677874.760796,0
+XHB.US,D,20180420,000000,38.3016,38.4459,37.7675,37.85,3790625.7642826,0
+XHB.US,D,20180423,000000,37.8878,38.2082,37.6889,37.9664,2752964.950267,0
+XHB.US,D,20180424,000000,38.2082,38.3772,37.2671,37.4869,3758166.0359411,0
+XHB.US,D,20180425,000000,37.3626,37.7874,37.0841,37.7088,4770297.3590631,0
+XHB.US,D,20180426,000000,37.7575,38.0998,37.3705,38.0341,6855571.0252047,0
+XHB.US,D,20180427,000000,37.8789,38.3016,37.8122,38.1196,3108728.1970689,0
+XHB.US,D,20180430,000000,38.1584,38.1982,37.3527,37.3527,1760230.0488964,0
+XHB.US,D,20180501,000000,37.2949,37.85,37.0175,37.8401,3193537.6563832,0
+XHB.US,D,20180502,000000,37.7088,37.9764,37.3527,37.4093,4018400.7747046,0
+XHB.US,D,20180503,000000,37.4283,37.6123,36.9885,37.5059,2610254.7342785,0
+XHB.US,D,20180504,000000,37.3049,38.1286,37.1855,37.9366,2109713.4591251,0
+XHB.US,D,20180507,000000,38.0241,38.0998,37.7675,37.9565,2269608.5328404,0
+XHB.US,D,20180508,000000,37.8978,38.2828,37.7924,38.044,1270333.4334955,0
+XHB.US,D,20180509,000000,38.0729,38.1196,37.3477,37.6312,4966137.3849712,0
+XHB.US,D,20180510,000000,37.86,38.054,37.5934,37.8978,1679510.9777711,0
+XHB.US,D,20180511,000000,37.8789,38.3116,37.8789,38.0898,1711874.2015007,0
+XHB.US,D,20180514,000000,38.1097,38.227,37.9266,37.9863,1560426.2971026,0
+XHB.US,D,20180515,000000,37.6799,37.7924,37.0801,37.1895,3566241.4836128,0
+XHB.US,D,20180516,000000,37.1995,37.4671,36.9787,37.3705,3189860.4285643,0
+XHB.US,D,20180517,000000,37.3149,37.7575,37.3049,37.6988,2490685.5200372,0
+XHB.US,D,20180518,000000,37.6988,38.1385,37.6889,38.0341,1886400.7817507,0
+XHB.US,D,20180521,000000,38.1684,38.3772,38.0878,38.1882,2264149.9907254,0
+XHB.US,D,20180522,000000,38.044,38.1196,37.4143,37.4283,5296135.9108876,0
+XHB.US,D,20180523,000000,37.3626,37.9167,37.3347,37.8878,2026667.2194923,0
+XHB.US,D,20180524,000000,37.85,38.1584,37.6799,37.869,4117829.6774772,0
+XHB.US,D,20180525,000000,37.7187,38.4459,37.7187,38.227,2482087.5622638,0
+XHB.US,D,20180529,000000,38.0241,38.4459,37.8878,38.236,3355409.0641313,0
+XHB.US,D,20180530,000000,38.4072,38.5026,38.2082,38.2728,2514262.8030513,0
+XHB.US,D,20180531,000000,38.3972,38.5026,37.6123,37.661,3515073.9341368,0
+XHB.US,D,20180601,000000,37.7476,37.9565,37.5835,37.7575,1784154.1453597,0
+XHB.US,D,20180604,000000,37.86,38.236,37.86,38.2082,2146632.5047451,0
+XHB.US,D,20180605,000000,38.1982,38.4838,38.1286,38.4558,3338830.3759986,0
+XHB.US,D,20180606,000000,38.4738,38.6966,38.0629,38.6966,1973246.8904803,0
+XHB.US,D,20180607,000000,38.7702,39.0408,38.6966,38.8866,3227621.8790263,0
+XHB.US,D,20180608,000000,38.8289,39.6715,38.819,39.6247,13672208.471014,0
+XHB.US,D,20180611,000000,39.7889,39.8356,39.5491,39.6814,3396889.96318,0
+XHB.US,D,20180612,000000,39.7491,40.1709,39.577,40.1509,2357691.1069109,0
+XHB.US,D,20180613,000000,40.0753,40.1709,39.0706,39.1731,3208331.0091944,0
+XHB.US,D,20180614,000000,39.1472,39.3561,38.9532,39.3074,2406957.7165823,0
+XHB.US,D,20180615,000000,39.203,39.2786,38.8568,39.2786,4180629.0484658,0
+XHB.US,D,20180618,000000,39.011,39.2258,38.818,38.9224,2665816.2593686,0
+XHB.US,D,20180619,000000,38.618,38.8856,38.5274,38.8368,2748237.2295365,0
+XHB.US,D,20180620,000000,38.8468,39.0994,38.434,38.9124,2580349.3623853,0
+XHB.US,D,20180621,000000,38.8756,39.0199,38.439,38.5196,2507336.586629,0
+XHB.US,D,20180622,000000,38.5196,38.6956,38.1564,38.2898,2537324.3895449,0
+XHB.US,D,20180625,000000,38.1455,38.243,37.5795,37.8182,3531415.3817651,0
+XHB.US,D,20180626,000000,38.235,38.5106,37.9237,38.1166,3385105.3426985,0
+XHB.US,D,20180627,000000,38.1554,38.253,37.677,37.6949,3061988.8019238,0
+XHB.US,D,20180628,000000,37.6272,37.8272,37.2333,37.6949,3215567.8498364,0
+XHB.US,D,20180629,000000,37.9834,38.3414,37.7734,38.0022,3462084.8601096,0
+XHB.US,D,20180702,000000,37.7436,37.9734,37.5745,37.9734,1820026.7190935,0
+XHB.US,D,20180703,000000,38.1166,38.3554,38.041,38.0878,1351631.5322927,0
+XHB.US,D,20180705,000000,38.4052,38.5782,38.051,38.5594,1755082.1310012,0
+XHB.US,D,20180706,000000,38.6856,38.9074,38.3753,38.6668,1653048.6089615,0
+XHB.US,D,20180709,000000,38.8657,39.3273,38.828,39.183,2180844.3949478,0
+XHB.US,D,20180710,000000,39.2398,39.3661,38.9522,39.1194,2368873.5788239,0
+XHB.US,D,20180711,000000,38.8368,38.9423,38.628,38.7782,1673377.9086286,0
+XHB.US,D,20180712,000000,38.9811,38.9811,38.5196,38.9026,1774931.9233775,0
+XHB.US,D,20180713,000000,38.8368,39.2885,38.8368,39.1274,1586509.6842589,0
+XHB.US,D,20180716,000000,39.193,39.193,38.8468,38.9622,1468708.7159809,0
+XHB.US,D,20180717,000000,38.8856,39.564,38.8856,39.5302,2010003.0845676,0
+XHB.US,D,20180718,000000,39.386,39.5004,39.1731,39.4725,2229159.0268322,0
+XHB.US,D,20180719,000000,39.4725,39.9679,39.386,39.8366,2485134.4943358,0
+XHB.US,D,20180720,000000,39.7212,39.8087,39.3561,39.3959,1671779.5509927,0
+XHB.US,D,20180723,000000,39.3174,39.6058,38.8896,38.9622,1706273.9182367,0
+XHB.US,D,20180724,000000,38.8568,38.9722,38.1754,38.2898,5299588.966535,0
+XHB.US,D,20180725,000000,38.0212,38.1166,37.1507,37.5795,8067715.1934463,0
+XHB.US,D,20180726,000000,37.3487,37.9147,37.2045,37.8272,3804954.6886487,0
+XHB.US,D,20180727,000000,37.9048,38.1554,37.5606,37.6372,3811380.2873963,0
+XHB.US,D,20180730,000000,37.5994,37.9147,37.5745,37.6083,2886261.9455621,0
+XHB.US,D,20180731,000000,37.6849,38.1902,37.483,38.0699,3063422.2975142,0
+XHB.US,D,20180801,000000,37.9535,38.2251,37.6949,37.8371,2401917.3611192,0
+XHB.US,D,20180802,000000,37.6173,37.9634,37.5457,37.8272,1807549.4769698,0
+XHB.US,D,20180803,000000,37.8371,38.1166,37.7048,37.9436,1435007.4960166,0
+XHB.US,D,20180806,000000,37.8859,38.0778,37.7436,38.041,2139940.5130582,0
+XHB.US,D,20180807,000000,38.0699,38.5594,38.0699,38.4052,2208220.5418021,0
+XHB.US,D,20180808,000000,38.3852,38.5106,38.1356,38.1754,2257876.1856905,0
+XHB.US,D,20180809,000000,38.2251,38.613,38.2251,38.2808,1290279.7304838,0
+XHB.US,D,20180810,000000,38.1067,38.1455,37.6173,37.7894,2193177.8854099,0
+XHB.US,D,20180813,000000,37.7894,37.7894,36.9647,37.1179,2960436.7976877,0
+XHB.US,D,20180814,000000,37.1179,37.677,37.1179,37.5208,2131673.2846321,0
+XHB.US,D,20180815,000000,37.3755,37.5407,37.0313,37.5208,3712635.9642149,0
+XHB.US,D,20180816,000000,37.6173,38.0022,37.5994,37.7048,1657235.5017625,0
+XHB.US,D,20180817,000000,37.6272,38.0311,37.6272,37.9237,2560228.1507878,0
+XHB.US,D,20180820,000000,37.9734,38.1754,37.9734,38.051,1660718.7151011,0
+XHB.US,D,20180821,000000,38.444,39.1274,38.3753,39.0298,3601482.7563433,0
+XHB.US,D,20180822,000000,39.1194,39.183,38.8756,38.9026,2250745.9022242,0
+XHB.US,D,20180823,000000,38.9522,39.0696,38.7632,38.8856,2251860.7315438,0
+XHB.US,D,20180824,000000,38.8946,38.9811,38.7782,38.808,1230797.705532,0
+XHB.US,D,20180827,000000,38.9026,39.3024,38.8856,39.0398,1739783.1342335,0
+XHB.US,D,20180828,000000,39.0298,39.0796,38.808,38.8657,1717792.145779,0
+XHB.US,D,20180829,000000,38.9423,38.9423,38.5782,38.7514,1311817.3483134,0
+XHB.US,D,20180830,000000,38.638,38.6856,38.3276,38.424,2384359.5532773,0
+XHB.US,D,20180831,000000,38.3176,38.5782,38.2708,38.4538,2058372.0002962,0
+XHB.US,D,20180904,000000,38.3096,38.6478,38.2758,38.5782,1811572.5129817,0
+XHB.US,D,20180905,000000,38.5394,38.991,38.4818,38.8946,1663029.7995067,0
+XHB.US,D,20180906,000000,38.8756,39.203,38.638,38.7782,1643896.7549256,0
+XHB.US,D,20180907,000000,38.5692,38.7146,38.3096,38.434,1794490.1914051,0
+XHB.US,D,20180910,000000,38.5882,38.8946,38.5494,38.7344,1553904.193743,0
+XHB.US,D,20180911,000000,38.7244,39.1472,38.4916,38.8657,3743832.0852933,0
+XHB.US,D,20180912,000000,38.8756,39.1244,38.6856,39.0398,2673269.2301312,0
+XHB.US,D,20180913,000000,39.0398,39.1642,38.3654,38.6568,4128530.6315867,0
+XHB.US,D,20180914,000000,38.5882,38.8756,38.415,38.7882,1751941.7100864,0
+XHB.US,D,20180917,000000,38.7782,38.9224,38.4718,38.5196,2229604.3554063,0
+XHB.US,D,20180918,000000,38.4538,38.798,38.3504,38.6668,1463542.7034709,0
+XHB.US,D,20180919,000000,38.6956,39.0498,38.613,38.6478,2452089.7067842,0
+XHB.US,D,20180920,000000,38.7782,38.9124,38.3554,38.5294,3454986.7448474,0
+XHB.US,D,20180921,000000,38.434,38.5594,38.2698,38.434,3498617.8872817,0
+XHB.US,D,20180924,000000,38.3276,38.434,37.8888,37.9326,2625990.0123129,0
+XHB.US,D,20180925,000000,38.0012,38.0768,37.7516,37.855,2764026.791415,0
+XHB.US,D,20180926,000000,38.04,38.1057,37.4511,37.5188,2976389.211099,0
+XHB.US,D,20180927,000000,37.4313,37.5188,37.2114,37.2393,1821542.6457067,0
+XHB.US,D,20180928,000000,37.2114,37.4511,36.9507,37.0185,2094547.1561989,0
+XHB.US,D,20181001,000000,36.9985,37.2691,36.8065,36.8851,1982274.0927258,0
+XHB.US,D,20181002,000000,36.8663,37.1289,36.6643,36.6723,2472798.9933609,0
+XHB.US,D,20181003,000000,36.6991,36.8991,36.4494,36.5349,4042824.4835862,0
+XHB.US,D,20181004,000000,36.4205,36.4295,35.8426,36.0734,4193632.0396736,0
+XHB.US,D,20181005,000000,36.0465,36.2693,35.3512,35.8038,3788622.2883277,0
+XHB.US,D,20181008,000000,35.6606,35.96,35.6038,35.8913,2932496.7020071,0
+XHB.US,D,20181009,000000,35.7481,35.8237,34.8618,34.8618,5086057.4336872,0
+XHB.US,D,20181010,000000,34.7842,35.005,34.2082,34.2261,4581888.1882772,0
+XHB.US,D,20181011,000000,34.1396,34.5772,33.667,33.6869,5848781.6344584,0
+XHB.US,D,20181012,000000,34.1485,34.235,33.2065,33.5705,5945911.5159019,0
+XHB.US,D,20181015,000000,33.4153,33.8192,33.4153,33.5606,2153863.3138488,0
+XHB.US,D,20181016,000000,33.667,34.3514,33.4929,34.3116,4008037.5867371,0
+XHB.US,D,20181017,000000,34.0321,34.0321,33.2443,33.6581,3860042.7379864,0
+XHB.US,D,20181018,000000,33.4343,33.4929,32.7101,32.9349,4482217.0187184,0
+XHB.US,D,20181019,000000,33.0791,33.1527,32.2793,32.3867,3716277.0028043,0
+XHB.US,D,20181022,000000,32.3669,32.4623,31.9789,32.0416,3268831.3588538,0
+XHB.US,D,20181023,000000,31.7312,32.7817,31.6337,32.5589,11639475.534557,0
+XHB.US,D,20181024,000000,32.2992,32.8583,31.4129,31.4328,7876725.5295465,0
+XHB.US,D,20181025,000000,31.5969,32.5271,31.5969,32.347,5128309.3643754,0
+XHB.US,D,20181026,000000,31.7014,32.1838,30.9424,31.386,9614069.9118148,0
+XHB.US,D,20181029,000000,31.9152,32.0416,30.644,30.9902,5642157.2181617,0
+XHB.US,D,20181030,000000,30.9324,32.5837,30.7682,32.5489,13597439.512371,0
+XHB.US,D,20181031,000000,32.9627,33.0691,32.3867,32.7349,7762548.5104996,0
+XHB.US,D,20181101,000000,32.7817,34.0271,32.6076,33.8143,6622171.6053658,0
+XHB.US,D,20181102,000000,33.9645,34.1107,33.3019,33.667,4378830.4215983,0
+XHB.US,D,20181105,000000,33.6392,34.1008,33.5317,34.0222,2313909.1760204,0
+XHB.US,D,20181106,000000,33.9157,34.1784,33.8083,33.9247,2245760.8358617,0
+XHB.US,D,20181107,000000,34.255,34.2828,33.5805,34.1396,3337559.7319408,0
+XHB.US,D,20181108,000000,33.7844,34.2082,33.3885,33.7556,3738547.4525311,0
+XHB.US,D,20181109,000000,33.5606,33.862,33.1885,33.3696,2812141.3772809,0
+XHB.US,D,20181112,000000,33.1865,33.4243,32.9159,32.9439,5496702.65227,0
+XHB.US,D,20181113,000000,33.0691,33.7556,33.0393,33.3497,4929594.3052354,0
+XHB.US,D,20181114,000000,33.6193,33.868,32.7539,33.0005,3623940.1837558,0
+XHB.US,D,20181115,000000,32.4534,32.8403,32.0694,32.7151,3927355.7100976,0
+XHB.US,D,20181116,000000,32.3669,33.0005,32.337,32.9439,4040162.5647058,0
+XHB.US,D,20181119,000000,32.8583,33.1269,32.5787,32.8305,4064738.0672999,0
+XHB.US,D,20181120,000000,32.2992,33.1379,32.155,32.7051,3720002.4829292,0
+XHB.US,D,20181121,000000,32.8015,33.4442,32.7249,33.1477,2938687.070763,0
+XHB.US,D,20181123,000000,32.9915,33.5218,32.9737,33.2532,1392026.7544566,0
+XHB.US,D,20181126,000000,33.4541,33.7058,33.3019,33.5905,3761581.8971027,0
+XHB.US,D,20181127,000000,33.4243,33.677,33.3298,33.5417,3538918.6153465,0
+XHB.US,D,20181128,000000,33.5606,34.3704,32.8733,34.3704,13057097.121571,0
+XHB.US,D,20181129,000000,34.2928,34.4191,33.868,34.1107,6344938.9865613,0
+XHB.US,D,20181130,000000,34.052,34.255,33.8958,34.1982,2704743.8072254,0
+XHB.US,D,20181203,000000,34.7642,34.8896,34.061,34.7344,4816244.6121849,0
+XHB.US,D,20181204,000000,34.3892,34.4191,33.0493,33.1179,9733753.7252827,0
+XHB.US,D,20181206,000000,32.6852,33.4293,32.4534,33.4064,7736539.5123151,0
+XHB.US,D,20181207,000000,33.3965,33.8143,32.8971,32.9915,8599347.0377587,0
+XHB.US,D,20181210,000000,32.9827,33.1865,32.0595,32.4355,7095692.5944216,0
+XHB.US,D,20181211,000000,32.7817,33.0293,32.1361,32.1928,4463819.8218036,0
+XHB.US,D,20181212,000000,32.4445,33.0393,32.3092,32.5977,4556348.6448198,0
+XHB.US,D,20181213,000000,32.6653,32.8403,32.2216,32.2793,2806517.9731203,0
+XHB.US,D,20181214,000000,32.0028,32.5111,31.8178,31.9152,4539422.1379813,0
+XHB.US,D,20181217,000000,31.7979,32.2216,31.3274,31.5104,5845947.8167379,0
+XHB.US,D,20181218,000000,31.7113,32.3281,31.6168,31.9441,5812379.290615,0
+XHB.US,D,20181219,000000,31.9839,32.7151,31.4328,31.5482,6915994.9753796,0
+XHB.US,D,20181220,000000,31.3572,31.9252,30.9532,31.211,8498944.041559,0
+XHB.US,D,20181221,000000,31.2896,31.772,30.3216,30.4102,6183483.7549524,0
+XHB.US,D,20181224,000000,30.1376,30.3604,29.682,29.7307,3779417.155704,0
+XHB.US,D,20181226,000000,29.8769,31.1722,29.5567,31.1443,6224844.0232361,0
+XHB.US,D,20181227,000000,30.6906,31.3672,30.2729,31.3482,5280365.4488802,0
+XHB.US,D,20181228,000000,31.5213,31.8506,31.1045,31.3094,3859078.697123,0
+XHB.US,D,20181231,000000,31.4418,31.7332,30.8728,31.4517,3386543.8645709,0
+XHB.US,D,20190102,000000,30.9414,31.9083,30.8628,31.7332,3372668.3108298,0
+XHB.US,D,20190103,000000,31.5014,31.8595,31.1532,31.3482,4706751.082588,0
+XHB.US,D,20190104,000000,31.7432,32.7171,31.6834,32.5549,6202676.1096595,0
+XHB.US,D,20190107,000000,32.7121,33.6113,32.4633,33.291,4900327.2711402,0
+XHB.US,D,20190108,000000,33.5616,33.6203,33.1069,33.5517,4398229.8591186,0
+XHB.US,D,20190109,000000,33.678,34.5006,33.3547,34.2589,6555204.4414475,0
+XHB.US,D,20190110,000000,34.0351,34.2688,33.8252,34.1813,7261089.436276,0
+XHB.US,D,20190111,000000,34.0052,34.4131,33.9287,34.2301,2920136.069623,0
+XHB.US,D,20190114,000000,34.045,34.2589,33.9466,33.9864,1940876.6299562,0
+XHB.US,D,20190115,000000,33.8799,34.045,33.5218,33.9177,2929633.7318518,0
+XHB.US,D,20190116,000000,33.9366,34.0739,33.5815,33.5815,3709992.1399492,0
+XHB.US,D,20190117,000000,33.3597,33.9864,33.2065,33.8163,4301977.5664904,0
+XHB.US,D,20190118,000000,33.9366,34.4082,33.8342,34.1226,4012632.6136262,0
+XHB.US,D,20190122,000000,33.9466,33.9466,33.3497,33.5317,5526171.7428965,0
+XHB.US,D,20190123,000000,33.5517,33.8342,33.0473,33.3965,2884394.1792178,0
+XHB.US,D,20190124,000000,33.3795,33.8978,33.3696,33.8799,3018629.0787106,0
+XHB.US,D,20190125,000000,34.1813,34.625,33.87,34.064,5261731.011461,0
+XHB.US,D,20190128,000000,33.7367,34.3654,33.6591,34.1913,2464769.0054392,0
+XHB.US,D,20190129,000000,33.8163,34.63,33.4631,34.5673,3209414.6755664,0
+XHB.US,D,20190130,000000,34.6728,34.9652,34.2201,34.8488,4216871.5565456,0
+XHB.US,D,20190131,000000,34.8398,35.584,34.635,35.4775,3956400.582534,0
+XHB.US,D,20190201,000000,35.4496,35.765,35.3014,35.39,3009533.5190316,0
+XHB.US,D,20190204,000000,35.3999,35.6307,35.2248,35.6128,2144151.5320121,0
+XHB.US,D,20190205,000000,35.6794,35.9311,35.6218,35.8048,1745363.3123699,0
+XHB.US,D,20190206,000000,35.765,35.9311,35.395,35.4397,2726143.7049317,0
+XHB.US,D,20190207,000000,35.4874,35.8923,35.3701,35.7481,2655620.9492157,0
+XHB.US,D,20190208,000000,35.6038,35.9013,35.4874,35.7948,1975307.6660486,0
+XHB.US,D,20190211,000000,35.8147,36.0575,35.6506,35.9799,2330463.7380002,0
+XHB.US,D,20190212,000000,36.1639,37.285,36.1401,37.2462,3486701.5782152,0
+XHB.US,D,20190213,000000,37.3039,37.4392,36.8711,37.1019,2745768.31988,0
+XHB.US,D,20190214,000000,36.8513,37.2084,36.6483,37.0333,2329701.7536681,0
+XHB.US,D,20190215,000000,37.1885,37.4929,37.0234,37.4103,1744958.1940508,0
+XHB.US,D,20190219,000000,37.2462,37.7167,37.1785,37.5964,2127950.8202762,0
+XHB.US,D,20190220,000000,37.5168,37.5765,37.3337,37.4491,1346412.2411949,0
+XHB.US,D,20190221,000000,37.3238,37.6342,37.2183,37.6053,1269935.3519711,0
+XHB.US,D,20190222,000000,37.7018,37.9923,37.6242,37.9227,1292060.0395236,0
+XHB.US,D,20190225,000000,38.0311,38.239,37.7406,37.7705,2178927.3710412,0
+XHB.US,D,20190226,000000,37.5367,37.8451,37.3238,37.5665,3467731.3851668,0
+XHB.US,D,20190227,000000,37.6342,37.7794,37.1497,37.5765,4547289.2743703,0
+XHB.US,D,20190228,000000,37.4004,37.4392,36.9468,37.1109,4153537.3891656,0
+XHB.US,D,20190301,000000,37.5079,37.7118,37.0234,37.3537,3226841.8000795,0
+XHB.US,D,20190304,000000,37.479,37.7754,37.3039,37.6143,2572382.7056152,0
+XHB.US,D,20190305,000000,37.6143,37.7118,37.1209,37.1209,1490369.9803445,0
+XHB.US,D,20190306,000000,37.0921,37.3139,36.8215,36.8314,2437379.7902521,0
+XHB.US,D,20190307,000000,36.9279,37.0831,36.5589,36.8314,3677248.9293101,0
+XHB.US,D,20190308,000000,36.5787,36.9279,36.4723,36.8314,2439464.6919734,0
+XHB.US,D,20190311,000000,36.9279,37.2363,36.8711,37.2183,2765084.3211213,0
+XHB.US,D,20190312,000000,37.2363,37.3715,37.0533,37.2661,1751648.175225,0
+XHB.US,D,20190313,000000,37.3238,37.479,37.0194,37.1019,3287092.846158,0
+XHB.US,D,20190314,000000,37.0333,37.1109,36.7927,36.9001,2223764.8211252,0
+XHB.US,D,20190315,000000,36.9856,37.1019,36.7189,36.8115,4214074.933311,0
+XHB.US,D,20190318,000000,36.8215,37.0831,36.7737,37.0433,2637508.239855,0
+XHB.US,D,20190319,000000,37.0831,37.2671,36.5429,36.6473,3180529.6388936,0
+XHB.US,D,20190320,000000,36.5777,36.8215,35.9291,36.4225,3975001.8464929,0
+XHB.US,D,20190321,000000,36.3837,37.2949,36.3837,37.1507,4115284.3683363,0
+XHB.US,D,20190322,000000,37.0045,37.2472,36.5091,36.528,5592481.4691457,0
+XHB.US,D,20190325,000000,36.528,37.2373,36.4991,37.0045,3943715.2523408,0
+XHB.US,D,20190326,000000,37.1607,37.2949,36.7637,37.0333,3508928.8019178,0
+XHB.US,D,20190327,000000,37.3248,37.6073,37.1995,37.3915,7058067.8588266,0
+XHB.US,D,20190328,000000,37.48,37.676,37.1219,37.3815,4706573.1522097,0
+XHB.US,D,20190329,000000,37.5387,37.7625,37.2283,37.3725,3774702.5033063,0
+XHB.US,D,20190401,000000,37.5984,37.7894,37.3865,37.7426,5938987.3099924,0
+XHB.US,D,20190402,000000,37.7804,37.7804,37.5287,37.7227,2738427.9378314,0
+XHB.US,D,20190403,000000,37.9953,38.2181,37.7943,38.0042,4041724.7331122,0
+XHB.US,D,20190404,000000,38.0241,38.5564,37.9953,38.5364,4085992.2028317,0
+XHB.US,D,20190405,000000,38.7424,39.1004,38.635,39.1004,5019710.5129521,0
+XHB.US,D,20190408,000000,39.002,39.1671,38.8657,39.1582,3495644.3389251,0
+XHB.US,D,20190409,000000,39.002,39.012,38.5176,38.5952,3038022.4846927,0
+XHB.US,D,20190410,000000,38.625,39.012,38.5265,38.9732,2914658.4276368,0
+XHB.US,D,20190411,000000,38.9732,39.2626,38.8468,39.2348,1646853.2139238,0
+XHB.US,D,20190412,000000,39.4308,39.5352,39.2626,39.3512,2271640.1559738,0
+XHB.US,D,20190415,000000,39.4308,39.5054,39.3014,39.391,2226136.2209132,0
+XHB.US,D,20190416,000000,39.4397,39.6038,39.3014,39.5849,1877096.1287458,0
+XHB.US,D,20190417,000000,39.6625,39.8267,39.4854,39.6337,2471747.4951929,0
+XHB.US,D,20190418,000000,39.6038,39.8943,39.4854,39.8267,2796121.6116925,0
+XHB.US,D,20190422,000000,39.7292,39.758,39.391,39.5252,3430634.4091684,0
+XHB.US,D,20190423,000000,39.8167,40.1261,39.6625,39.9719,4077545.0335145,0
+XHB.US,D,20190424,000000,39.6536,39.8645,39.4397,39.6237,2750583.4979151,0
+XHB.US,D,20190425,000000,39.381,39.4596,38.7424,39.0308,5471247.5503479,0
+XHB.US,D,20190426,000000,39.1392,39.3263,38.8856,39.2427,4848979.7807731,0
+XHB.US,D,20190429,000000,39.3114,39.6237,39.1294,39.4854,1639982.2866022,0
+XHB.US,D,20190430,000000,39.3512,39.5054,39.1204,39.4208,3267993.9802936,0
+XHB.US,D,20190501,000000,39.5153,39.9918,39.3512,39.3611,2837331.09152,0
+XHB.US,D,20190502,000000,39.4009,39.9122,39.3412,39.768,3047547.2888437,0
+XHB.US,D,20190503,000000,39.8744,40.3121,39.8267,40.2723,1756585.9945378,0
+XHB.US,D,20190506,000000,39.6705,40.0306,39.5153,39.9619,2142860.782827,0
+XHB.US,D,20190507,000000,39.5939,39.7978,38.9384,39.2825,2814772.1332136,0
+XHB.US,D,20190508,000000,39.3014,39.4108,38.9632,39.002,2198096.6048517,0
+XHB.US,D,20190509,000000,38.7224,39.1294,38.4499,39.0508,2026182.6859196,0
+XHB.US,D,20190510,000000,38.9035,39.3114,38.43,39.187,1912569.6156989,0
+XHB.US,D,20190513,000000,38.5464,38.605,38.0202,38.3126,2698512.2229583,0
+XHB.US,D,20190514,000000,38.3713,39.0706,38.2082,38.8657,2723810.5048858,0
+XHB.US,D,20190515,000000,38.6836,39.0408,38.5265,38.9732,1997339.8700145,0
+XHB.US,D,20190516,000000,39.177,39.4308,39.0656,39.2626,1954069.6146188,0
+XHB.US,D,20190517,000000,38.9035,39.3213,38.7602,38.818,1671891.1344503,0
+XHB.US,D,20190520,000000,38.6638,38.7782,38.3325,38.44,1910328.8992395,0
+XHB.US,D,20190521,000000,38.5752,39.202,38.4608,39.1482,1517860.7264255,0
+XHB.US,D,20190522,000000,38.7126,38.9782,38.4788,38.5852,2227043.9674197,0
+XHB.US,D,20190523,000000,38.3614,38.43,37.9456,38.0629,2405832.8346989,0
+XHB.US,D,20190524,000000,38.2748,38.5852,38.2748,38.5564,1380582.9158862,0
+XHB.US,D,20190528,000000,38.615,38.7126,37.9853,37.9853,2276832.3051496,0
+XHB.US,D,20190529,000000,37.8471,37.8759,37.3427,37.4899,3762580.1166828,0
+XHB.US,D,20190530,000000,37.5984,37.9654,37.4203,37.7526,1727791.4309388,0
+XHB.US,D,20190531,000000,37.5586,37.5586,37.0234,37.1895,2196473.1158064,0
+XHB.US,D,20190603,000000,37.2283,38.0241,37.1995,37.7227,2634675.4273909,0
+XHB.US,D,20190604,000000,38.054,38.8756,38.054,38.8568,2294319.7450452,0
+XHB.US,D,20190605,000000,39.0308,39.1204,38.5464,39.0906,2476889.3815499,0
+XHB.US,D,20190606,000000,39.1104,39.3014,38.7782,39.197,2628121.1558273,0
+XHB.US,D,20190607,000000,39.2825,39.6337,39.2427,39.4397,925578.74925377,0
+XHB.US,D,20190610,000000,39.6625,39.9619,39.5153,39.6138,2032428.343776,0
+XHB.US,D,20190611,000000,39.9033,40.0207,39.1482,39.4496,1965184.7343546,0
+XHB.US,D,20190612,000000,39.4676,39.7003,39.371,39.4108,1068427.690622,0
+XHB.US,D,20190613,000000,39.7003,40.0793,39.7003,40.0793,1663135.351426,0
+XHB.US,D,20190614,000000,40.0395,40.2623,39.8555,40.2037,1679395.373288,0
+XHB.US,D,20190617,000000,40.3021,40.3399,39.7978,39.9122,1921953.6839575,0
+XHB.US,D,20190618,000000,40.1549,40.5569,39.9321,40.0992,2165272.9737025,0
+XHB.US,D,20190619,000000,40.1062,40.1549,39.4854,39.8744,4165496.9242563,0
+XHB.US,D,20190620,000000,40.1549,40.4086,39.7779,40.332,5250393.7300663,0
+XHB.US,D,20190621,000000,40.2823,40.3121,39.8446,39.9311,2272669.5385016,0
+XHB.US,D,20190624,000000,39.9311,40.1161,39.767,39.8068,1619202.6320792,0
+XHB.US,D,20190625,000000,40.0107,40.0982,39.204,39.3293,4102590.996092,0
+XHB.US,D,20190626,000000,39.4088,39.5919,39.0975,39.4288,1933379.4279132,0
+XHB.US,D,20190627,000000,39.6794,40.0684,39.5531,40.0296,1854316.0140371,0
+XHB.US,D,20190628,000000,40.1351,40.6005,40.0982,40.4971,1792271.590586,0
+XHB.US,D,20190701,000000,40.9319,41.1676,40.5171,40.8254,3719263.6194938,0
+XHB.US,D,20190702,000000,40.7777,40.8254,40.4871,40.8254,2171824.2294969,0
+XHB.US,D,20190703,000000,40.9806,41.1965,40.7677,41.1387,1463927.7166624,0
+XHB.US,D,20190705,000000,40.9219,40.9955,40.4285,40.8751,1425571.1544265,0
+XHB.US,D,20190708,000000,40.7379,40.9219,40.5817,40.7279,1699050.1459276,0
+XHB.US,D,20190709,000000,40.5817,40.6801,40.2723,40.4483,1391199.4284602,0
+XHB.US,D,20190710,000000,40.7279,40.8065,40.3369,40.6105,1250924.9486678,0
+XHB.US,D,20190711,000000,40.6403,40.7081,40.2225,40.5627,2432088.1206952,0
+XHB.US,D,20190712,000000,40.6305,41.3775,40.6305,41.3119,2840811.2890895,0
+XHB.US,D,20190715,000000,41.3974,41.4969,41.0105,41.2631,1467107.3425759,0
+XHB.US,D,20190716,000000,41.2163,41.6869,41.1577,41.6033,1376011.0098937,0
+XHB.US,D,20190717,000000,41.5456,41.6531,41.1875,41.2163,2005669.4243359,0
+XHB.US,D,20190718,000000,41.1288,41.2631,40.9219,41.1676,1336163.652454,0
+XHB.US,D,20190719,000000,41.1775,41.3775,40.7777,40.7777,1302911.7820892,0
+XHB.US,D,20190722,000000,40.6703,40.904,40.4583,40.5151,1758675.922541,0
+XHB.US,D,20190723,000000,40.6403,40.7189,40.0107,40.3021,2651179.7265519,0
+XHB.US,D,20190724,000000,40.0007,40.5489,39.951,40.4971,2005421.1260114,0
+XHB.US,D,20190725,000000,40.6005,41.0204,40.5041,40.7876,2346269.3839807,0
+XHB.US,D,20190726,000000,40.5627,40.6603,40.332,40.4773,2494154.6597866,0
+XHB.US,D,20190729,000000,40.4773,40.5627,39.8883,40.0485,1941784.3764626,0
+XHB.US,D,20190730,000000,39.8933,40.9169,39.8635,40.7975,2439607.4383786,0
+XHB.US,D,20190731,000000,40.7577,41.1189,40.1161,40.4683,2658760.3648741,0
+XHB.US,D,20190801,000000,40.4683,40.9855,39.8933,39.9411,2074222.8828137,0
+XHB.US,D,20190802,000000,39.767,39.9211,39.573,39.7371,1779686.7860302,0
+XHB.US,D,20190805,000000,39.1074,39.2706,38.6011,38.999,1970730.7337743,0
+XHB.US,D,20190806,000000,39.1642,39.6068,39.011,39.5432,1741119.1199556,0
+XHB.US,D,20190807,000000,39.1462,39.9709,38.9104,39.8734,2964947.3830413,0
+XHB.US,D,20190808,000000,40.0684,40.4971,39.9211,40.4483,1322379.5770431,0
+XHB.US,D,20190809,000000,40.3797,40.3797,39.8545,39.9311,1409019.6082159,0
+XHB.US,D,20190812,000000,39.757,39.757,39.3094,39.4088,1429915.8724783,0
+XHB.US,D,20190813,000000,39.3989,40.3987,39.2268,39.9908,2106842.4469188,0
+XHB.US,D,20190814,000000,39.4656,39.4656,38.7572,38.9104,2142964.3242335,0
+XHB.US,D,20190815,000000,39.0478,39.0975,38.6896,38.9104,1640110.9594182,0
+XHB.US,D,20190816,000000,39.0577,39.5073,39.0278,39.4576,1672827.0281352,0
+XHB.US,D,20190819,000000,39.757,40.2623,39.757,40.0783,2075736.7989141,0
+XHB.US,D,20190820,000000,40.0883,40.4037,39.9152,40.2623,1197409.1203002,0
+XHB.US,D,20190821,000000,40.7279,40.9806,40.6901,40.8553,2017553.5651985,0
+XHB.US,D,20190822,000000,40.9319,41.2263,40.5817,40.9319,1746435.9209218,0
+XHB.US,D,20190823,000000,40.7677,40.904,39.5969,39.7769,3039222.7608043,0
+XHB.US,D,20190826,000000,40.0485,40.1311,39.6993,40.0107,1177802.5999667,0
+XHB.US,D,20190827,000000,40.1937,40.2623,39.7282,39.767,1267008.0454077,0
+XHB.US,D,20190828,000000,39.6317,40.2524,39.4476,40.2037,2011148.0715784,0
+XHB.US,D,20190829,000000,40.4683,40.7777,40.3021,40.6703,1350029.1536313,0
+XHB.US,D,20190830,000000,40.8553,40.9717,40.6305,40.8553,948061.30807561,0
+XHB.US,D,20190903,000000,40.5817,40.6255,39.8545,40.1062,1950534.1279487,0
+XHB.US,D,20190904,000000,40.3987,40.7279,40.3021,40.6503,1187200.7418144,0
+XHB.US,D,20190905,000000,41.0691,41.4173,40.9617,41.0989,3304238.4988862,0
+XHB.US,D,20190906,000000,41.2064,41.5158,41.1775,41.2064,1022219.0708428,0
+XHB.US,D,20190909,000000,41.2731,41.663,41.2731,41.5745,1529528.7371675,0
+XHB.US,D,20190910,000000,41.5357,41.856,41.2531,41.8361,2196200.6913289,0
+XHB.US,D,20190911,000000,42.051,42.4588,41.7376,42.42,2282660.7816105,0
+XHB.US,D,20190912,000000,42.6996,42.7016,42.2718,42.429,1923968.2177325,0
+XHB.US,D,20190913,000000,42.6806,42.7881,42.2818,42.3802,1630726.8911597,0
+XHB.US,D,20190916,000000,42.1753,42.3305,42.041,42.0708,879989.36740136,0
+XHB.US,D,20190917,000000,41.9714,42.2042,41.7874,42.1574,1308910.1468775,0
+XHB.US,D,20190918,000000,42.1385,42.243,41.7874,42.1753,1527438.8091643,0
+XHB.US,D,20190919,000000,42.224,42.42,42.0708,42.1106,687684.82816332,0
+XHB.US,D,20190920,000000,42.1852,42.3614,41.8749,41.9634,2030875.222677,0
+XHB.US,D,20190923,000000,41.845,42.1952,41.7088,42.0112,1069082.112522,0
+XHB.US,D,20190924,000000,42.224,42.411,41.8252,41.9435,1709659.621707,0
+XHB.US,D,20190925,000000,42.031,42.3912,41.845,42.3614,2009093.3275484,0
+XHB.US,D,20190926,000000,42.5195,42.6727,42.2818,42.5284,1487389.3951933,0
+XHB.US,D,20190927,000000,42.6826,42.7304,42.2042,42.421,1553427.7022214,0
+XHB.US,D,20190930,000000,42.596,43.0736,42.5582,42.9462,1609276.7306347,0
+XHB.US,D,20191001,000000,43.0438,43.3352,42.3116,42.3514,2527827.7325725,0
+XHB.US,D,20191002,000000,42.1106,42.1753,41.2939,41.662,4157065.8390411,0
+XHB.US,D,20191003,000000,41.6222,41.865,41.096,41.7963,2351507.7749497,0
+XHB.US,D,20191004,000000,41.8848,42.4896,41.8848,42.4698,1803563.6354438,0
+XHB.US,D,20191007,000000,42.3912,42.5872,42.1852,42.3315,1099306.150686,0
+XHB.US,D,20191008,000000,42.1206,42.421,41.865,41.9047,1415582.9270867,0
+XHB.US,D,20191009,000000,42.1674,42.234,41.8749,42.051,1063374.2668261,0
+XHB.US,D,20191010,000000,42.1206,42.3414,41.9346,42.234,1404858.8520807,0
+XHB.US,D,20191011,000000,42.7502,43.3173,42.7114,42.82,2759392.5595273,0
+XHB.US,D,20191014,000000,42.7404,42.9422,42.6628,42.8288,987620.15693574,0
+XHB.US,D,20191015,000000,43.0438,43.4128,42.9662,43.3352,2861077.2576049,0
+XHB.US,D,20191016,000000,43.3352,43.7271,43.2328,43.6874,2488190.4737151,0
+XHB.US,D,20191017,000000,43.8435,44.2325,43.8435,44.0952,2099751.3684511,0
+XHB.US,D,20191018,000000,43.8724,44.3459,43.8724,44.2524,1507780.0154992,0
+XHB.US,D,20191021,000000,44.3997,44.6851,44.1429,44.2325,3335711.0654676,0
+XHB.US,D,20191022,000000,44.5239,44.6513,44.1151,44.3997,2647932.7484614,0
+XHB.US,D,20191023,000000,44.3309,44.5339,44.0087,44.2225,1450625.1590551,0
+XHB.US,D,20191024,000000,44.3697,44.6314,44.3309,44.5727,1541019.8227875,0
+XHB.US,D,20191025,000000,44.709,45.285,44.5927,44.8165,2037564.1985948,0
+XHB.US,D,20191028,000000,44.9627,45.089,44.4693,44.5041,1996317.5242814,0
+XHB.US,D,20191029,000000,44.3211,44.6901,44.2126,44.2623,1873103.2504253,0
+XHB.US,D,20191030,000000,44.1927,44.4493,43.6575,44.3897,2316022.2249202,0
+XHB.US,D,20191031,000000,44.4395,44.4961,44.0365,44.3609,1825892.3900403,0
+XHB.US,D,20191101,000000,44.6025,44.9049,44.4295,44.8861,2001407.1373069,0
+XHB.US,D,20191104,000000,45.1477,45.2462,44.3797,44.5339,2110363.8599996,0
+XHB.US,D,20191105,000000,44.4763,44.5627,44.0903,44.2813,1924781.4701397,0
+XHB.US,D,20191106,000000,44.3509,44.5339,44.0087,44.5041,1468770.0366197,0
+XHB.US,D,20191107,000000,44.6711,44.7389,43.9211,44.0087,2788074.5344124,0
+XHB.US,D,20191108,000000,43.9401,44.1679,43.8724,44.0555,1607836.1982497,0
+XHB.US,D,20191111,000000,43.8724,44.4395,43.8625,44.4195,1628683.2049497,0
+XHB.US,D,20191112,000000,44.6413,44.7975,44.1728,44.5627,2605161.1002275,0
+XHB.US,D,20191113,000000,44.3997,44.6901,44.3797,44.6025,1451327.833261,0
+XHB.US,D,20191114,000000,44.4861,44.9149,44.4861,44.7875,1683171.1162317,0
+XHB.US,D,20191115,000000,44.9537,45.0223,44.4195,44.5041,1837287.9763047,0
+XHB.US,D,20191118,000000,44.5141,44.8463,44.5141,44.7001,1642230.0398562,0
+XHB.US,D,20191119,000000,44.6215,44.7329,44.2027,44.2126,2159767.1845379,0
+XHB.US,D,20191120,000000,44.2425,44.6185,43.9987,44.2225,1607804.0300457,0
+XHB.US,D,20191121,000000,44.2524,44.3997,43.9211,43.9301,1693776.5709856,0
+XHB.US,D,20191122,000000,43.9789,44.1479,43.8963,44.0753,1561923.1238446,0
+XHB.US,D,20191125,000000,44.1827,44.6215,44.1827,44.5529,2206830.2722357,0
+XHB.US,D,20191126,000000,44.6413,45.2362,44.6413,45.2263,3736000.1328774,0
+XHB.US,D,20191127,000000,45.3049,45.475,45.0611,45.1079,2255904.8779395,0
+XHB.US,D,20191129,000000,45.0979,45.1179,44.6811,44.7379,753311.98533411,0
+XHB.US,D,20191202,000000,44.6711,44.7379,44.0952,44.133,2371260.0574576,0
+XHB.US,D,20191203,000000,43.8525,43.8724,43.5312,43.7958,2263571.9683099,0
+XHB.US,D,20191204,000000,43.8823,44.3797,43.8823,44.1728,1594577.8719228,0
+XHB.US,D,20191205,000000,44.2027,44.6613,44.2027,44.6115,1259730.9945108,0
+XHB.US,D,20191206,000000,45.0025,45.0701,44.7279,44.8075,1920009.5181286,0
+XHB.US,D,20191209,000000,44.709,44.9149,44.5529,44.6901,1240491.3927539,0
+XHB.US,D,20191210,000000,44.6613,44.6901,44.3071,44.4295,962300.76462429,0
+XHB.US,D,20191211,000000,44.3997,44.8563,44.2813,44.8165,957435.32377038,0
+XHB.US,D,20191212,000000,44.8165,45.0512,44.6711,44.7379,2945503.7142404,0
+XHB.US,D,20191213,000000,44.7478,44.8861,44.3697,44.6115,2092523.5751164,0
+XHB.US,D,20191216,000000,44.7379,44.9726,44.5727,44.709,1449027.8066756,0
+XHB.US,D,20191217,000000,44.7279,44.8861,44.5339,44.6115,1626030.3333767,0
+XHB.US,D,20191218,000000,44.6314,44.7627,44.2425,44.4095,1727965.3402916,0
+XHB.US,D,20191219,000000,44.3211,44.3797,43.9888,44.2325,2442536.7554547,0
+XHB.US,D,20191220,000000,44.2524,44.7487,44.2524,44.6821,3314691.154671,0
+XHB.US,D,20191223,000000,44.7487,44.8771,44.3111,44.3409,1946085.8684903,0
+XHB.US,D,20191224,000000,44.3409,44.6373,44.3409,44.6125,1052362.6884968,0
+XHB.US,D,20191226,000000,44.7011,44.7011,44.2813,44.5637,1874427.1730708,0
+XHB.US,D,20191227,000000,44.5637,44.6721,44.4295,44.4773,831765.20859066,0
+XHB.US,D,20191230,000000,44.4673,44.5249,44.1241,44.3697,1073391.6466006,0
+XHB.US,D,20191231,000000,44.2425,44.5837,44.2027,44.4395,963416.59920029,0
+XHB.US,D,20200102,000000,44.6225,44.7139,44.1579,44.5737,1473356.0162015,0
+XHB.US,D,20200103,000000,44.0853,44.4395,44.0853,44.3409,898896.22929812,0
+XHB.US,D,20200106,000000,44.1051,44.7011,44.0365,44.6721,1870284.5115504,0
+XHB.US,D,20200107,000000,44.5837,44.7787,44.4533,44.4673,3352694.8719194,0
+XHB.US,D,20200108,000000,44.7885,45.3904,44.6623,44.897,2384732.5033924,0
+XHB.US,D,20200109,000000,45.0811,45.2581,44.9169,44.9945,1320633.4467201,0
+XHB.US,D,20200110,000000,45.0144,45.2969,44.8085,45.0532,1048523.6144015,0
+XHB.US,D,20200113,000000,45.1199,45.4531,45.0721,45.4232,1532962.6929437,0
+XHB.US,D,20200114,000000,45.4043,45.7834,45.3457,45.5904,1795660.3098254,0
+XHB.US,D,20200115,000000,45.5217,46.223,45.5217,46.1375,2278549.2830376,0
+XHB.US,D,20200116,000000,46.3594,46.5184,46.1514,46.4886,1263594.1947591,0
+XHB.US,D,20200117,000000,46.7423,46.8388,46.4488,46.4786,2442642.3073741,0
+XHB.US,D,20200121,000000,46.3792,46.8985,46.3404,46.8488,2594176.6638203,0
+XHB.US,D,20200122,000000,46.986,47.381,46.8388,47.0348,1993263.5554148,0
+XHB.US,D,20200123,000000,47.0059,47.7281,46.8288,47.5899,2510523.2493371,0
+XHB.US,D,20200124,000000,47.6297,47.7579,46.7234,46.9662,2069590.6614388,0
+XHB.US,D,20200127,000000,46.2628,46.9284,46.1842,46.5852,1896108.5425619,0
+XHB.US,D,20200128,000000,46.9284,47.7868,46.8438,47.4924,1842123.2594674,0
+XHB.US,D,20200129,000000,47.6495,47.8266,46.9422,47.0626,1452755.2973132,0
+XHB.US,D,20200130,000000,46.8288,47.2208,46.5562,47.0059,1455212.1438931,0
+XHB.US,D,20200131,000000,46.9184,47.0258,45.7634,45.8729,2172205.2216629,0
+XHB.US,D,20200203,000000,46.1375,46.4688,46.1076,46.1654,1441584.8884766,0
+XHB.US,D,20200204,000000,46.7423,46.8288,46.2926,46.3792,1193396.1368521,0
+XHB.US,D,20200205,000000,46.7522,47.3282,46.624,47.2894,1116010.4958656,0
+XHB.US,D,20200206,000000,47.4655,47.561,46.9741,47.0924,1111370.2324396,0
+XHB.US,D,20200207,000000,46.9662,47.1223,46.7423,46.791,1835044.2440763,0
+XHB.US,D,20200210,000000,46.7622,47.2407,46.6736,47.2208,601228.75890718,0
+XHB.US,D,20200211,000000,47.2994,47.6993,47.182,47.6595,994311.14336625,0
+XHB.US,D,20200212,000000,47.8167,47.9529,47.561,47.8853,918172.02028443,0
+XHB.US,D,20200213,000000,47.6396,48.0395,47.6097,47.8365,670972.44093269,0
+XHB.US,D,20200214,000000,47.8853,48.1291,47.6595,48.0495,831132.90233093,0
+XHB.US,D,20200218,000000,47.8953,48.1389,47.5023,47.7281,1322484.1237061,0
+XHB.US,D,20200219,000000,48.0117,48.1807,47.7281,47.7669,755819.09473281,0
+XHB.US,D,20200220,000000,47.6396,48.1291,47.3272,48.0693,944232.28654409,0
+XHB.US,D,20200221,000000,48.0117,48.1579,47.6744,47.8167,1009850.3964075,0
+XHB.US,D,20200224,000000,46.4688,46.986,46.3792,46.6338,1308389.4240754,0
+XHB.US,D,20200225,000000,46.8985,46.8985,44.8771,44.9845,2913249.0581993,0
+XHB.US,D,20200226,000000,44.7687,45.1795,43.8615,43.8813,2721129.4861343,0
+XHB.US,D,20200227,000000,43.0905,44.3797,42.4856,42.7772,4476655.9404531,0
+XHB.US,D,20200228,000000,41.5178,42.1803,40.6583,41.656,4346128.4264705,0
+XHB.US,D,20200302,000000,41.7506,43.188,41.2929,43.1482,2692136.8870294,0
+XHB.US,D,20200303,000000,43.188,44.3309,42.3076,42.7672,4865853.0090237,0
+XHB.US,D,20200304,000000,43.5879,44.9169,43.4108,44.8871,5836886.4357756,0
+XHB.US,D,20200305,000000,43.8137,44.2225,42.9532,43.2865,2299488.7733242,0
+XHB.US,D,20200306,000000,41.9296,42.436,41.1089,42.1524,3135198.6079295,0
+XHB.US,D,20200309,000000,39.3999,39.9062,38.2181,38.618,7618881.2904422,0
+XHB.US,D,20200310,000000,40.0336,40.1111,37.7864,40.0933,5497940.1228673,0
+XHB.US,D,20200311,000000,38.9492,39.2815,36.8215,37.0761,2888503.6672779,0
+XHB.US,D,20200312,000000,34.4678,34.9861,31.7332,32.8663,2710603.446634,0
+XHB.US,D,20200313,000000,35.014,35.014,31.773,34.3624,2599123.5304406,0
+XHB.US,D,20200316,000000,30.5703,31.19,27.9272,28.0426,3110908.5981458,0
+XHB.US,D,20200317,000000,28.5609,28.8145,26.4708,27.956,3742592.6041832,0
+XHB.US,D,20200318,000000,25.9934,26.3744,23.385,25.0961,2712623.0066909,0
+XHB.US,D,20200319,000000,24.6544,26.8419,23.6885,26.3545,3616250.9777451,0
+XHB.US,D,20200320,000000,26.5007,26.9902,24.8295,24.9966,4730932.5246833,0
+XHB.US,D,20200323,000000,24.7589,25.0752,23.603,24.2406,2829888.1733211,0
+XHB.US,D,20200324,000000,25.4473,28.0068,25.4473,27.9869,2756265.2069454,0
+XHB.US,D,20200325,000000,28.0834,30.811,27.78,29.9774,4361302.7714477,0
+XHB.US,D,20200326,000000,30.4002,31.4378,30.0162,31.3014,2175484.3679575,0
+XHB.US,D,20200327,000000,30.065,30.8986,29.4671,30.0162,3526675.597958,0
+XHB.US,D,20200330,000000,30.0749,30.3604,29.2533,30.2112,2438963.0690424,0
+XHB.US,D,20200331,000000,30.055,30.0948,29.0245,29.2125,2781913.3180914,0
+XHB.US,D,20200401,000000,27.8695,27.8984,26.5494,26.809,5488085.5946254,0
+XHB.US,D,20200402,000000,26.6121,27.5452,26.0739,26.7106,2877932.3912407,0
+XHB.US,D,20200403,000000,26.4659,26.8986,25.6173,25.9675,4661702.5286653,0
+XHB.US,D,20200406,000000,27.22,29.4383,27.22,29.2413,2802182.3023759,0
+XHB.US,D,20200407,000000,30.43,31.4865,29.8799,29.9864,2826069.2043533,0
+XHB.US,D,20200408,000000,30.3803,32.145,30.1714,31.9292,2760110.3125789,0
+XHB.US,D,20200409,000000,32.7339,34.1734,32.6643,33.1447,2809703.630572,0
+XHB.US,D,20200413,000000,32.8891,33.1249,31.2518,31.6526,2694894.3052654,0
+XHB.US,D,20200414,000000,32.4275,32.8991,32.0555,32.5359,1741003.5154725,0
+XHB.US,D,20200415,000000,31.4865,31.5651,30.4201,30.7225,3875994.1461413,0
+XHB.US,D,20200416,000000,30.811,30.821,30.0351,30.633,1675734.2295711,0
+XHB.US,D,20200417,000000,32.0366,32.6255,31.6676,32.1053,2328763.8494705,0
+XHB.US,D,20200420,000000,31.2716,31.8705,30.9284,31.0746,2274171.3915255,0
+XHB.US,D,20200421,000000,30.3604,30.7126,30.0849,30.3902,1732609.6247431,0
+XHB.US,D,20200422,000000,30.9572,31.0946,30.43,30.7225,1213261.0080741,0
+XHB.US,D,20200423,000000,30.9572,31.7461,30.7274,31.0658,1931747.8968168,0
+XHB.US,D,20200424,000000,31.38,32.2415,31.1433,32.0267,1988156.853031,0
+XHB.US,D,20200427,000000,32.339,33.87,32.339,33.7327,2896479.3713554,0
+XHB.US,D,20200428,000000,34.7126,35.4298,34.6538,35.0358,3964040.5309823,0
+XHB.US,D,20200429,000000,36.2545,37.1059,36.1947,36.8314,4621988.8703235,0
+XHB.US,D,20200430,000000,36.1549,36.1549,35.2527,35.3502,2683437.3983621,0
+XHB.US,D,20200501,000000,34.5752,34.9592,34.1435,34.6827,2490784.035162,0
+XHB.US,D,20200504,000000,34.0749,34.9194,33.7029,34.8518,1805517.8538363,0
+XHB.US,D,20200505,000000,35.2328,35.9978,35.2328,35.5372,3271505.3408107,0
+XHB.US,D,20200506,000000,35.7332,35.9481,35.1732,35.3999,1575257.849656,0
+XHB.US,D,20200507,000000,35.8893,36.3231,35.7511,35.8008,1796612.2876123,0
+XHB.US,D,20200508,000000,36.4375,37.3298,36.2743,37.2045,1673391.9822179,0
+XHB.US,D,20200511,000000,36.7539,37.0175,36.0475,36.6255,1860703.4130424,0
+XHB.US,D,20200512,000000,36.6941,36.9099,35.3502,35.3602,2288189.6916718,0
+XHB.US,D,20200513,000000,35.1442,35.2816,33.8222,34.1435,3251307.7297287,0
+XHB.US,D,20200514,000000,33.4771,34.9095,32.8413,34.8896,2783794.1527686,0
+XHB.US,D,20200515,000000,34.5464,35.7809,34.2928,35.4298,3207241.3112841,0
+XHB.US,D,20200518,000000,36.9587,38.5762,36.9587,38.243,2904463.1174838,0
+XHB.US,D,20200519,000000,38.0768,38.7046,37.5974,37.7536,2216831.5679084,0
+XHB.US,D,20200520,000000,38.4788,38.803,37.7734,38.1156,1761534.8716709,0
+XHB.US,D,20200521,000000,38.048,38.8996,38.048,38.7344,1977222.6794425,0
+XHB.US,D,20200522,000000,38.9084,39.2427,38.4101,39.195,1780560.3538198,0
+XHB.US,D,20200526,000000,40.5957,41.0582,40.5181,40.7229,3727268.4760061,0
+XHB.US,D,20200527,000000,41.6948,42.4708,41.0681,42.4708,2963714.9387258,0
+XHB.US,D,20200528,000000,42.9114,43.0328,40.8513,41.0881,4222073.758285,0
+XHB.US,D,20200529,000000,40.9885,41.7227,40.6155,41.3317,3023755.8862219,0
+XHB.US,D,20200601,000000,41.3417,41.9316,41.0134,41.4193,1672779.7810857,0
+XHB.US,D,20200602,000000,41.7326,42.0987,41.5675,42.049,1731052.4826185,0
+XHB.US,D,20200603,000000,42.6946,43.5381,42.5692,43.3899,2429360.8601505,0
+XHB.US,D,20200604,000000,43.1462,43.7451,42.8518,43.1273,2220042.3567694,0
+XHB.US,D,20200605,000000,44.5289,45.1656,44.3827,44.7139,2586584.967678,0
+XHB.US,D,20200608,000000,45.3626,45.8022,44.5777,44.8035,1622272.6850478,0
+XHB.US,D,20200609,000000,44.1748,44.5777,43.7749,44.2743,1804094.4108097,0
+XHB.US,D,20200610,000000,44.1748,44.3727,43.1273,43.7451,2323858.1983615,0
+XHB.US,D,20200611,000000,41.7137,42.223,40.3817,40.4305,3502367.4935596,0
+XHB.US,D,20200612,000000,41.8719,42.3216,40.1251,41.1467,3609049.3210762,0
+XHB.US,D,20200615,000000,39.7242,42.5592,39.7242,42.4807,4124165.8084074,0
+XHB.US,D,20200616,000000,44.1748,44.2843,42.4608,43.6565,4212718.8424613,0
+XHB.US,D,20200617,000000,43.8247,44.1847,43.4496,43.5879,2199945.2713249,0
+XHB.US,D,20200618,000000,43.1661,43.7063,42.8219,42.9702,2190534.0611442,0
+XHB.US,D,20200619,000000,43.5879,43.8147,42.0241,42.4012,2642075.1195656,0
+XHB.US,D,20200622,000000,42.248,42.9174,41.7963,42.8378,1575296.0493983,0
+XHB.US,D,20200623,000000,43.3591,43.6058,42.9672,43.3292,2470426.5883164,0
+XHB.US,D,20200624,000000,42.8278,42.9174,41.1587,41.7864,2499329.7196039,0
+XHB.US,D,20200625,000000,41.1587,41.7764,40.8821,41.7366,2093112.6553521,0
+XHB.US,D,20200626,000000,41.4422,41.6501,40.8523,41.0701,2084962.0366654,0
+XHB.US,D,20200629,000000,41.4123,42.6518,40.9905,42.5056,2380353.6066238,0
+XHB.US,D,20200630,000000,42.5554,43.3591,42.2768,43.1532,1476188.8286656,0
+XHB.US,D,20200701,000000,43.183,43.4576,42.3364,42.5156,2010513.7548059,0
+XHB.US,D,20200702,000000,43.2417,43.6446,42.5354,42.7006,2701963.2680928,0
+XHB.US,D,20200706,000000,43.4864,43.8903,43.2716,43.7639,1569177.053845,0
+XHB.US,D,20200707,000000,43.3392,43.9003,43.2706,43.369,1188229.1190858,0
+XHB.US,D,20200708,000000,43.5362,44.3241,43.4576,44.2843,2082278.0021447,0
+XHB.US,D,20200709,000000,44.4125,44.5389,42.7592,43.1532,3073580.4131813,0
+XHB.US,D,20200710,000000,43.193,43.8813,43.0448,43.6744,1912040.8508457,0
+XHB.US,D,20200713,000000,44.0663,44.5289,43.0268,43.0646,2486795.1778669,0
+XHB.US,D,20200714,000000,42.8478,44.5001,42.7592,44.4613,2826639.1847179,0
+XHB.US,D,20200715,000000,45.4441,45.8958,44.9527,45.659,2187018.6796016,0
+XHB.US,D,20200716,000000,45.464,46.2588,45.2273,46.1713,2299633.5302422,0
+XHB.US,D,20200717,000000,46.5454,46.7512,46.1026,46.2588,2842259.8635255,0
+XHB.US,D,20200720,000000,46.2101,46.3762,45.8758,46.2788,2278571.3986779,0
+XHB.US,D,20200721,000000,46.4658,46.613,46.1514,46.3862,2156948.4456631,0
+XHB.US,D,20200722,000000,46.2489,47.9321,46.2489,47.7739,2857783.0324648,0
+XHB.US,D,20200723,000000,48.2445,48.6881,47.1929,47.7241,4215856.247607,0
+XHB.US,D,20200724,000000,47.5849,47.9509,47.1243,47.6645,2825148.3895141,0
+XHB.US,D,20200727,000000,47.8923,49.1327,47.6943,49.0701,1840750.0792595,0
+XHB.US,D,20200728,000000,49.0999,49.3267,47.8087,47.9022,3308796.3312893,0
+XHB.US,D,20200729,000000,48.2941,49.3566,48.2743,49.2083,2474418.4613806,0
+XHB.US,D,20200730,000000,48.7875,49.2481,48.3439,49.0005,2770184.991967,0
+XHB.US,D,20200731,000000,49.2183,49.2183,47.9121,48.7677,2756192.8284864,0
+XHB.US,D,20200803,000000,49.0005,49.6212,48.8353,49.4162,1597019.6396571,0
+XHB.US,D,20200804,000000,49.2481,49.4352,48.9029,49.2481,2183644.0339516,0
+XHB.US,D,20200805,000000,49.3964,49.8718,49.2083,49.7972,1614016.5144418,0
+XHB.US,D,20200806,000000,49.7186,50.0052,49.5913,49.8172,1721256.2592464,0
+XHB.US,D,20200807,000000,49.7972,50.1624,49.5923,50.1424,1730298.5403375,0
+XHB.US,D,20200810,000000,50.1812,51.3173,50.1812,50.8696,2223738.6844594,0
+XHB.US,D,20200811,000000,51.4685,51.5968,50.6239,50.7114,2879432.233752,0
+XHB.US,D,20200812,000000,51.2536,51.5073,50.8895,51.4396,2390900.756508,0
+XHB.US,D,20200813,000000,51.2834,51.7838,51.0755,51.5172,1701923.1686467,0
+XHB.US,D,20200814,000000,51.4207,51.7151,51.0656,51.5172,1973980.7276339,0
+XHB.US,D,20200817,000000,51.7749,52.6383,51.5869,52.4712,2290930.0205494,0
+XHB.US,D,20200818,000000,53.0034,53.0323,52.2185,52.3161,1853482.6565024,0
+XHB.US,D,20200819,000000,52.4613,52.4613,51.9549,52.2165,1925812.8631802,0
+XHB.US,D,20200820,000000,51.7937,52.3637,51.5172,51.9997,1469142.9867347,0
+XHB.US,D,20200821,000000,51.8535,52.8761,51.8236,52.7975,1415310.5026092,0
+XHB.US,D,20200824,000000,53.3665,53.4302,52.8661,53.3854,1772286.0885991,0
+XHB.US,D,20200825,000000,53.7316,53.7783,52.5399,53.1208,2086369.3955901,0
+XHB.US,D,20200826,000000,53.3168,53.4252,52.9139,53.1407,1367413.0521203,0
+XHB.US,D,20200827,000000,53.1795,53.3854,52.3637,52.4911,1888380.1315527,0
+XHB.US,D,20200828,000000,52.6184,53.0034,52.4025,52.5209,906183.33275886,0
+XHB.US,D,20200831,000000,52.5399,52.6781,51.8137,51.8535,2046771.3417313,0
+XHB.US,D,20200901,000000,51.7549,53.0034,51.4585,52.9835,2723399.3550285,0
+XHB.US,D,20200902,000000,53.2869,53.5734,52.3259,53.3665,3588364.1606525,0
+XHB.US,D,20200903,000000,53.3168,53.3168,50.7612,51.1452,3380190.6442823,0
+XHB.US,D,20200904,000000,51.4396,51.7848,49.3367,50.4378,4185764.9032846,0
+XHB.US,D,20200908,000000,49.7376,51.0168,49.3765,50.1712,3137109.6002979,0
+XHB.US,D,20200909,000000,50.6239,51.7052,50.4766,51.4008,3258497.3233212,0
+XHB.US,D,20200910,000000,51.7838,51.9599,50.8258,50.987,4913855.0061756,0
+XHB.US,D,20200911,000000,51.3421,51.8435,51.0755,51.5968,2706161.2187139,0
+XHB.US,D,20200914,000000,52.2265,52.6085,51.9409,52.5309,2579778.3767645,0
+XHB.US,D,20200915,000000,52.8761,53.2581,52.3349,52.4413,1840146.9254346,0
+XHB.US,D,20200916,000000,52.7975,53.8808,52.6383,53.278,2753875.7125425,0
+XHB.US,D,20200917,000000,52.3837,53.278,52.1579,52.8949,2765207.9676553,0
+XHB.US,D,20200918,000000,52.8462,53.1984,51.8037,52.2563,2087931.5639965,0
+XHB.US,D,20200921,000000,51.2417,51.4675,49.9574,51.2814,3021909.2302615,0
+XHB.US,D,20200922,000000,51.3988,52.3936,51.2029,52.2763,2572244.9854919,0
+XHB.US,D,20200923,000000,52.3539,52.6194,50.6508,50.7084,2866674.5250997,0
+XHB.US,D,20200924,000000,50.5234,51.744,50.021,51.0348,4237683.3792725,0
+XHB.US,D,20200925,000000,50.7084,51.4824,50.4548,51.173,2349960.6853889,0
+XHB.US,D,20200928,000000,51.8624,52.9447,51.8525,52.8084,2115908.8541629,0
+XHB.US,D,20200929,000000,52.9049,53.0621,52.2563,52.4025,2787590.0008398,0
+XHB.US,D,20200930,000000,52.3837,53.6948,52.3837,53.0521,3919896.7077968,0
+XHB.US,D,20201001,000000,53.5356,53.9782,53.0422,53.851,3527950.2630412,0
+XHB.US,D,20201002,000000,52.8383,54.589,52.6791,54.2548,3584476.8342513,0
+XHB.US,D,20201005,000000,54.7264,55.179,54.2996,54.9939,2806750.187343,0
+XHB.US,D,20201006,000000,55.1392,55.3282,53.851,53.9584,3963401.1879279,0
+XHB.US,D,20201007,000000,54.6478,55.1989,54.421,54.6577,1756816.1982477,0
+XHB.US,D,20201008,000000,55.2386,55.7808,55.0715,55.7609,2800818.1694754,0
+XHB.US,D,20201009,000000,56.3219,56.5577,55.9967,56.0663,3050402.2169481,0
+XHB.US,D,20201012,000000,56.4195,56.5727,56.0961,56.4294,2021336.3449368,0
+XHB.US,D,20201013,000000,56.2931,56.6373,55.8335,56.3518,2209998.840329,0
+XHB.US,D,20201014,000000,56.5378,56.8631,56.0464,56.2831,2704277.3682675,0
+XHB.US,D,20201015,000000,55.6037,56.8442,55.3869,56.6871,2501309.0694059,0
+XHB.US,D,20201016,000000,57.0909,57.444,56.4393,56.4393,2692959.186744,0
+XHB.US,D,20201019,000000,56.7865,56.7865,55.1203,55.3282,3475597.5162993,0
+XHB.US,D,20201020,000000,55.6624,56.5279,55.4863,55.6723,3448932.0857021,0
+XHB.US,D,20201021,000000,55.7907,55.9479,54.4806,54.6278,4105028.7428008,0
+XHB.US,D,20201022,000000,54.8447,54.8944,53.6351,54.1464,3640776.2175205,0
+XHB.US,D,20201023,000000,54.3543,55.0039,54.037,54.9641,2564187.8556481,0
+XHB.US,D,20201026,000000,54.2748,54.393,52.6293,53.1805,4053124.3404021,0
+XHB.US,D,20201027,000000,53.2799,53.4759,52.4613,52.5697,3251149.9044779,0
+XHB.US,D,20201028,000000,51.5361,52.6293,51.2715,51.8226,4643739.6025044,0
+XHB.US,D,20201029,000000,51.9787,52.5697,51.5162,51.8624,3727729.8886821,0
+XHB.US,D,20201030,000000,51.8525,52.5895,50.6886,51.183,3442039.0427403,0
+XHB.US,D,20201102,000000,51.9689,52.9845,51.9689,52.9745,2614793.4668106,0
+XHB.US,D,20201103,000000,53.6152,54.3832,53.3486,54.0568,2454540.5218259,0
+XHB.US,D,20201104,000000,54.3145,55.9479,54.1842,55.5063,4837282.6175962,0
+XHB.US,D,20201105,000000,56.3219,57.0312,56.0763,56.3319,3405091.8499418,0
+XHB.US,D,20201106,000000,56.2453,56.3518,55.4863,55.8385,3977235.5261576,0
+XHB.US,D,20201109,000000,56.6373,57.3943,52.6293,52.6891,7129780.8380903,0
+XHB.US,D,20201110,000000,53.0243,54.2748,52.6095,53.8987,4741430.417005,0
+XHB.US,D,20201111,000000,54.2846,54.7661,53.7813,54.7064,3770847.3451089,0
+XHB.US,D,20201112,000000,54.7462,55.1014,53.3973,53.8788,3100309.1749302,0
+XHB.US,D,20201113,000000,54.3832,55.4565,54.3832,55.1889,3502774.6223914,0
+XHB.US,D,20201116,000000,55.6823,56.2643,55.0526,56.0563,2108663.9714698,0
+XHB.US,D,20201117,000000,55.8285,56.4691,55.1392,56.1757,2303894.8120149,0
+XHB.US,D,20201118,000000,56.1459,56.6174,55.8883,55.9281,1809619.2998455,0
+XHB.US,D,20201119,000000,55.8883,56.5079,55.7509,56.3419,2564801.0620366,0
+XHB.US,D,20201120,000000,56.4294,56.7865,55.9619,56.2733,1514569.5170544,0
+XHB.US,D,20201123,000000,56.6671,57.7116,56.5378,57.5226,2065673.1773462,0
+XHB.US,D,20201124,000000,58.0946,58.1732,57.2182,57.3257,1981356.2936556,0
+XHB.US,D,20201125,000000,57.2381,57.464,56.6572,57.1406,1899941.585119,0
+XHB.US,D,20201127,000000,57.3456,57.5824,56.8343,57.0312,828281.99525207,0
+XHB.US,D,20201130,000000,56.9119,57.0412,55.5351,56.3518,2170939.6038872,0
+XHB.US,D,20201201,000000,56.9715,56.9715,55.9281,56.0365,2373163.0077751,0
+XHB.US,D,20201202,000000,55.7211,55.7709,54.8746,54.9442,3732207.3005753,0
+XHB.US,D,20201203,000000,55.1392,56.3219,55.0327,56.0265,1922192.9349747,0
+XHB.US,D,20201204,000000,56.0464,56.2155,55.554,55.8584,2135215.8080968,0
+XHB.US,D,20201207,000000,55.8883,56.3567,55.4863,56.2453,2669641.2598747,0
+XHB.US,D,20201208,000000,55.9379,56.0165,55.3471,55.741,1999747.4590321,0
+XHB.US,D,20201209,000000,56.2453,56.6373,55.6823,56.0365,3969760.4397548,0
+XHB.US,D,20201210,000000,55.6624,56.0861,55.357,55.9081,2778198.8957866,0
+XHB.US,D,20201211,000000,55.5063,56.0861,55.4366,55.6723,1269470.923526,0
+XHB.US,D,20201214,000000,56.0265,56.5428,55.6335,55.6435,1899588.7401315,0
+XHB.US,D,20201215,000000,55.9767,56.883,55.9767,56.8531,2421276.5883845,0
+XHB.US,D,20201216,000000,57.071,57.4341,56.4593,56.7765,1766783.3152035,0
+XHB.US,D,20201217,000000,57.3555,58.4,57.1168,58.1832,1912005.6668726,0
+XHB.US,D,20201218,000000,58.3702,58.8029,58.1244,58.4985,1504101.7824239,0
+XHB.US,D,20201221,000000,57.63,58.587,57.1675,58.2508,2279649.0335117,0
+XHB.US,D,20201222,000000,58.42,58.7204,58.0051,58.3702,1589708.4100434,0
+XHB.US,D,20201223,000000,58.5284,58.6557,57.7982,57.9654,1303513.9306577,0
+XHB.US,D,20201224,000000,57.9852,58.6169,57.7395,58.5771,891331.67507794,0
+XHB.US,D,20201228,000000,58.972,59.0506,57.6102,57.63,1733244.9467719,0
+XHB.US,D,20201229,000000,57.7684,57.9762,56.6631,57.1576,1954578.2743444,0
+XHB.US,D,20201230,000000,57.2948,57.8818,57.2232,57.3734,1477245.3531154,0
+XHB.US,D,20201231,000000,57.3038,57.3336,56.5737,56.8701,1397122.3990204,0
+XHB.US,D,20210104,000000,56.9885,57.1377,55.4008,56.0115,2686879.3961893,0
+XHB.US,D,20210105,000000,55.7351,56.5339,55.7351,56.2403,3150669.5035373,0
+XHB.US,D,20210106,000000,55.9131,57.8966,55.9131,57.4918,3428471.0974499,0
+XHB.US,D,20210107,000000,57.7584,58.9969,57.63,58.8536,2140136.5380513,0
+XHB.US,D,20210108,000000,58.8924,59.1391,57.2849,57.8678,2681395.7226649,0
+XHB.US,D,20210111,000000,57.2948,59.1292,57.1974,58.6557,1615186.632862,0
+XHB.US,D,20210112,000000,58.7452,59.6325,58.5234,59.6137,1839810.164549,0
+XHB.US,D,20210113,000000,59.7609,60.4224,59.4754,59.5052,1135192.7980091,0
+XHB.US,D,20210114,000000,59.7609,60.3737,59.4455,59.7907,911904.2467877,0
+XHB.US,D,20210115,000000,59.4257,59.9201,58.8039,59.6823,1091055.0063618,0
+XHB.US,D,20210119,000000,60.2045,60.6005,60.0563,60.2941,1022542.7633954,0
+XHB.US,D,20210120,000000,60.6293,62.1692,60.4135,61.8916,5200962.2583494,0
+XHB.US,D,20210121,000000,62.1494,62.8596,62.011,62.3264,1517078.6369659,0
+XHB.US,D,20210122,000000,62.0011,62.7999,61.5465,62.7114,1709511.8490199,0
+XHB.US,D,20210125,000000,62.7114,63.7669,62.1394,62.6228,2651790.9224278,0
+XHB.US,D,20210126,000000,62.9093,63.2734,61.5813,61.7644,1569583.1774204,0
+XHB.US,D,20210127,000000,60.8163,61.3446,60.1161,60.6104,3029730.1248572,0
+XHB.US,D,20210128,000000,60.6781,61.0889,60.1946,60.5905,2214242.027487,0
+XHB.US,D,20210129,000000,60.4035,60.4373,58.4597,59.4953,2874087.2856073,0
+XHB.US,D,20210201,000000,59.9399,60.5507,59.2287,60.4224,1201497.4979765,0
+XHB.US,D,20210202,000000,60.9148,61.2819,60.2543,61.0143,1154363.0370761,0
+XHB.US,D,20210203,000000,61.1337,61.437,60.3537,60.8661,1487559.2835206,0
+XHB.US,D,20210204,000000,61.0242,61.824,60.7467,61.636,1364427.4406872,0
+XHB.US,D,20210205,000000,61.9314,62.8198,61.834,62.7601,1840003.173773,0
+XHB.US,D,20210208,000000,63.0277,64.2303,63.0277,64.2205,1233736.0699155,0
+XHB.US,D,20210209,000000,63.9747,64.0035,63.5689,63.6583,781901.4766327,0
+XHB.US,D,20210210,000000,63.9051,64.1409,62.7452,63.6683,2087557.6086251,0
+XHB.US,D,20210211,000000,64.1021,64.6163,63.7469,64.3786,1795071.2295898,0
+XHB.US,D,20210212,000000,64.0533,64.6163,63.9449,64.1906,1134591.654697,0
+XHB.US,D,20210216,000000,64.3299,64.3299,62.5632,62.6616,2528957.6407377,0
+XHB.US,D,20210217,000000,62.4348,62.8795,61.8916,62.7014,2514859.9253378,0
+XHB.US,D,20210218,000000,62.396,62.6815,61.9662,62.3364,1013919.6742126,0
+XHB.US,D,20210219,000000,62.8297,63.6783,62.6925,63.54,1588383.4821414,0
+XHB.US,D,20210222,000000,63.1938,63.5161,62.5333,62.593,1580021.759616,0
+XHB.US,D,20210223,000000,62.0698,62.7303,60.5119,62.5234,2440026.6302869,0
+XHB.US,D,20210224,000000,62.1494,62.9879,61.5067,62.9392,1939653.232948,0
+XHB.US,D,20210225,000000,62.603,62.7114,60.1707,60.3935,4753180.8587698,0
+XHB.US,D,20210226,000000,60.7079,61.9016,60.2443,61.2132,3632849.7710054,0
+XHB.US,D,20210301,000000,62.1096,63.0377,61.9812,62.5034,1919119.866237,0
+XHB.US,D,20210302,000000,62.6228,62.8695,62.0011,62.583,2818015.0902787,0
+XHB.US,D,20210303,000000,62.2667,62.5234,61.3784,61.4072,3231434.8164559,0
+XHB.US,D,20210304,000000,61.3873,61.7942,58.6458,60.0563,5985157.7300294,0
+XHB.US,D,20210305,000000,60.7567,62.4935,59.1491,62.3364,4053069.0513015,0
+XHB.US,D,20210308,000000,62.5632,64.3687,62.3463,63.5489,3869685.1571333,0
+XHB.US,D,20210309,000000,64.3199,64.5368,63.4415,63.4713,2318451.929578,0
+XHB.US,D,20210310,000000,63.8861,65.5236,63.5818,64.9993,2389808.0428286,0
+XHB.US,D,20210311,000000,65.7504,65.7702,65.1386,65.267,1539668.7582198,0
+XHB.US,D,20210312,000000,64.7735,65.3455,64.3487,65.2082,2025947.4559279,0
+XHB.US,D,20210315,000000,65.3256,66.5194,65.0292,66.5094,1570479.8661067,0
+XHB.US,D,20210316,000000,66.589,67.0227,65.818,65.9176,2107029.4246044,0
+XHB.US,D,20210317,000000,65.3952,67.1411,65.2082,67.1411,4013673.0539741,0
+XHB.US,D,20210318,000000,66.9531,67.9717,66.1264,66.2926,2714967.2645569,0
+XHB.US,D,20210319,000000,66.3124,67.6136,65.9554,67.1709,1929628.8163789,0
+XHB.US,D,20210322,000000,67.5271,67.8533,66.5084,67.5271,1668298.3481668,0
+XHB.US,D,20210323,000000,67.2893,67.6941,65.5504,65.8458,2016004.465125,0
+XHB.US,D,20210324,000000,66.2607,67.1908,65.628,65.628,2159649.5695421,0
+XHB.US,D,20210325,000000,65.2739,67.7539,64.9755,67.5559,3022478.2053697,0
+XHB.US,D,20210326,000000,68.0215,70.0568,67.8533,70.017,2747066.1058598,0
+XHB.US,D,20210329,000000,70.1662,70.8377,68.684,68.7427,2386685.7165286,0
+XHB.US,D,20210330,000000,68.5347,70.0966,68.4184,69.8688,1763333.2753253,0
+XHB.US,D,20210331,000000,70.3044,70.393,69.4738,69.5534,2894525.1529628,0
+XHB.US,D,20210401,000000,69.809,70.7879,69.809,70.7581,1804247.2097786,0
+XHB.US,D,20210405,000000,71.5689,71.6285,70.8177,71.5599,1365822.7365353,0
+XHB.US,D,20210406,000000,71.6583,72.4303,71.5201,72.1826,1315620.2331791,0
+XHB.US,D,20210407,000000,72.1527,72.2124,71.0655,71.2027,1196538.5682797,0
+XHB.US,D,20210408,000000,71.6483,71.6483,70.7083,71.2425,2037183.2064288,0
+XHB.US,D,20210409,000000,71.1152,72.9048,71.1152,72.8948,1927290.5900511,0
+XHB.US,D,20210412,000000,72.8152,73.1544,72.4382,73.0719,1586637.3518184,0
+XHB.US,D,20210413,000000,73.1594,73.1594,71.7569,72.5367,1010921.9997031,0
+XHB.US,D,20210414,000000,72.4969,73.0132,72.2612,72.3308,1290110.8474129,0
+XHB.US,D,20210415,000000,72.9734,72.9734,72.3407,72.666,1375840.11631,0
+XHB.US,D,20210416,000000,73.0908,74.4656,72.9138,74.2388,1699083.319388,0
+XHB.US,D,20210419,000000,74.2288,74.3562,73.1446,73.7742,3285674.4294132,0
+XHB.US,D,20210420,000000,73.6946,73.9404,71.2624,72.1329,2655763.6956209,0
+XHB.US,D,20210421,000000,72.1527,73.254,71.9449,73.0719,2167153.8083798,0
+XHB.US,D,20210422,000000,73.3872,73.5564,72.291,72.8451,1789625.7558076,0
+XHB.US,D,20210423,000000,73.1992,74.4258,72.9138,74.2477,1406623.0770184,0
+XHB.US,D,20210426,000000,74.7123,74.9182,74.1393,74.6138,1167227.302904,0
+XHB.US,D,20210427,000000,75.0485,75.7597,74.7421,75.3151,1774943.986454,0
+XHB.US,D,20210428,000000,75.3151,75.4445,74.7222,74.9391,1255507.9124804,0
+XHB.US,D,20210429,000000,75.3649,76.0363,74.9789,75.7797,1478375.2612807,0
+XHB.US,D,20210430,000000,75.3748,75.3748,74.2388,74.4755,1864684.2282866,0
+XHB.US,D,20210503,000000,75.2853,76.5705,75.2853,76.1457,2405260.8438216,0
+XHB.US,D,20210504,000000,75.8195,76.3835,75.2763,76.3636,1767528.2101773,0
+XHB.US,D,20210505,000000,76.7386,76.7685,76.1746,76.5208,951315.32296076,0
+XHB.US,D,20210506,000000,76.8371,77.244,76.2442,77.2042,1877181.5755377,0
+XHB.US,D,20210507,000000,77.429,78.5481,76.5606,78.4586,1957813.1893584,0
+XHB.US,D,20210510,000000,78.568,79.8821,78.2208,78.4586,1427359.5055172,0
+XHB.US,D,20210511,000000,77.2828,77.3902,75.0983,75.7399,3229579.1131879,0
+XHB.US,D,20210512,000000,75.1569,75.2853,71.8155,71.8951,4906469.3875901,0
+XHB.US,D,20210513,000000,72.2512,74.4656,72.2512,74.0298,3218061.8909022,0
+XHB.US,D,20210514,000000,74.7023,75.1917,74.2477,75.0983,1299759.2980979,0
+XHB.US,D,20210517,000000,74.8108,74.8505,73.3773,74.2776,2329862.594688,0
+XHB.US,D,20210518,000000,74.2965,74.5103,72.5367,72.5666,2503386.9343326,0
+XHB.US,D,20210519,000000,71.0465,71.9747,70.3542,71.7867,6377486.1722074,0
+XHB.US,D,20210520,000000,72.2423,72.4482,71.5787,72.2224,2685852.0241743,0
+XHB.US,D,20210521,000000,72.6461,73.1794,71.5987,71.7469,1893842.6946932,0
+XHB.US,D,20210524,000000,72.1329,72.487,71.9449,72.1527,1373745.162025,0
+XHB.US,D,20210525,000000,72.6959,73.5314,72.5168,72.8849,2560746.8630772,0
+XHB.US,D,20210526,000000,73.1396,74.0498,73.043,73.803,1771704.0451581,0
+XHB.US,D,20210527,000000,74.3562,74.5641,73.8618,74.2388,1673991.1150172,0
+XHB.US,D,20210528,000000,74.6237,74.8008,73.6748,74.0995,1116280.9098305,0
+XHB.US,D,20210601,000000,74.7023,74.8903,73.6658,74.1393,1478496.897302,0
+XHB.US,D,20210602,000000,74.189,74.2965,72.9237,73.0908,4165161.1686271,0
+XHB.US,D,20210603,000000,72.5566,72.6959,71.4703,72.103,4140188.589765,0
+XHB.US,D,20210604,000000,72.4671,72.7755,71.8752,72.7058,1876802.5938844,0
+XHB.US,D,20210607,000000,72.8252,73.052,72.1925,72.6064,2360969.247949,0
+XHB.US,D,20210608,000000,72.9734,73.239,72.4671,73.043,1917186.7582283,0
+XHB.US,D,20210609,000000,73.1893,73.229,71.91,71.9747,2244992.8199913,0
+XHB.US,D,20210610,000000,72.5467,72.5865,71.0853,71.1341,4311241.0039839,0
+XHB.US,D,20210611,000000,71.3121,72.1129,71.2723,71.7181,1930250.0648185,0
+XHB.US,D,20210614,000000,71.6285,71.7379,70.3244,70.7481,3005031.9809855,0
+XHB.US,D,20210615,000000,70.6695,71.1928,70.3542,70.9968,2091604.7707899,0
+XHB.US,D,20210616,000000,70.9968,71.0167,69.7504,70.1364,2584116.0580216,0
+XHB.US,D,20210617,000000,70.007,70.5422,68.6392,69.7404,4733737.1899689,0
+XHB.US,D,20210618,000000,69.0878,70.1662,68.8521,69.3166,4111688.5662837,0
+XHB.US,D,20210621,000000,69.8698,70.9491,69.6976,70.7999,2485514.4812454,0
+XHB.US,D,20210622,000000,70.8297,71.2256,70.385,71.0784,1973710.313669,0
+XHB.US,D,20210623,000000,71.1569,71.1957,70.2358,70.7302,2748350.8235068,0
+XHB.US,D,20210624,000000,70.9789,71.1569,70.385,71.0087,3070307.298425,0
+XHB.US,D,20210625,000000,71.1569,71.7061,71.1569,71.4633,1941591.3672386,0
+XHB.US,D,20210628,000000,71.6415,72.0721,71.2057,71.9587,1833926.3989875,0
+XHB.US,D,20210629,000000,72.0871,73.0958,72.0871,72.4721,1708444.2667498,0
+XHB.US,D,20210630,000000,72.2453,72.7208,72.0771,72.4919,2205580.7385619,0
+XHB.US,D,20210701,000000,72.6511,73.6518,72.4333,73.5324,1668456.1734177,0
+XHB.US,D,20210702,000000,73.632,73.7504,73.0082,73.2052,1205557.7284741,0
+XHB.US,D,20210706,000000,73.245,73.3444,71.2654,72.1965,1621706.7257088,0
+XHB.US,D,20210707,000000,72.1169,73.6518,72.1169,73.423,2715632.744277,0
+XHB.US,D,20210708,000000,71.8493,72.3746,70.7899,71.3749,2463049.011782,0
+XHB.US,D,20210709,000000,72.0373,72.8998,72.0373,72.4621,1819496.948984,0
+XHB.US,D,20210712,000000,72.1865,72.7406,71.9189,72.671,1454008.8520126,0
+XHB.US,D,20210713,000000,72.3945,72.4144,71.0187,71.0883,2332051.0378159,0
+XHB.US,D,20210714,000000,71.3151,71.8095,70.7501,70.8496,1739205.111818,0
+XHB.US,D,20210715,000000,70.4746,71.0983,70.1572,70.77,2112428.6565933,0
+XHB.US,D,20210716,000000,71.1182,71.4047,70.1174,70.207,2185523.8633723,0
+XHB.US,D,20210719,000000,68.9486,70.0876,68.6332,69.4938,3948131.3435951,0
+XHB.US,D,20210720,000000,69.7614,71.6315,69.434,71.4535,2091096.1110643,0
+XHB.US,D,20210721,000000,71.7011,72.671,71.7011,72.6113,1638797.0893363,0
+XHB.US,D,20210722,000000,72.1865,72.2552,71.4833,72.0085,1512103.6231671,0
+XHB.US,D,20210723,000000,72.5019,73.6568,72.4144,73.5922,1575944.43976,0
+XHB.US,D,20210726,000000,73.3444,73.6906,72.7108,72.8998,1816337.4281981,0
+XHB.US,D,20210727,000000,72.6014,73.0182,71.9189,72.8202,1345129.5340606,0
+XHB.US,D,20210728,000000,73.0282,73.3634,72.1319,72.6113,1064703.2157535,0
+XHB.US,D,20210729,000000,73.1654,75.1649,73.1058,74.7491,4546687.1258018,0
+XHB.US,D,20210730,000000,74.4626,75.3439,74.2258,74.6218,2076953.1591276,0
+XHB.US,D,20210802,000000,75.0565,75.5231,74.4626,74.5223,1498567.8460808,0
+XHB.US,D,20210803,000000,74.7789,75.7787,74.0866,75.7489,1873397.7905431,0
+XHB.US,D,20210804,000000,75.4335,75.9577,74.8983,74.9271,1551320.6848598,0
+XHB.US,D,20210805,000000,75.1749,76.0075,74.9769,75.4235,1583728.1398698,0
+XHB.US,D,20210806,000000,75.7091,76.1159,74.8525,74.9869,1629404.9790269,0
+XHB.US,D,20210809,000000,74.9371,75.3041,74.2746,74.6417,1381618.3299522,0
+XHB.US,D,20210810,000000,74.6417,76.1647,74.572,75.5717,2415849.2092172,0
+XHB.US,D,20210811,000000,75.8583,77.3434,75.4533,77.3434,2157237.959499,0
+XHB.US,D,20210812,000000,77.431,77.9672,76.5506,76.9078,2260045.5289471,0
+XHB.US,D,20210813,000000,76.9078,77.2152,76.294,76.7197,1263782.1777011,0
+XHB.US,D,20210816,000000,76.3935,77.4808,75.9379,77.1356,1906162.1115661,0
+XHB.US,D,20210817,000000,76.2343,76.2741,73.9374,74.6516,3701233.3411558,0
+XHB.US,D,20210818,000000,74.4526,75.7489,74.1363,74.5223,2025987.6661828,0
+XHB.US,D,20210819,000000,73.5822,74.7491,73.423,74.2448,2108084.9437979,0
+XHB.US,D,20210820,000000,74.2945,75.6245,74.196,75.4335,1991801.912646,0
+XHB.US,D,20210823,000000,75.7489,75.9876,74.8535,75.4335,2067673.637532,0
+XHB.US,D,20210824,000000,75.7091,77.0659,75.5329,76.481,1368019.2217142,0
+XHB.US,D,20210825,000000,76.67,77.7792,76.5208,77.3822,1500036.5256443,0
+XHB.US,D,20210826,000000,77.818,77.9025,76.5506,76.8082,1872554.3804446,0
+XHB.US,D,20210827,000000,77.056,78.2039,76.9236,77.8378,1757849.6018009,0
+XHB.US,D,20210830,000000,78.0756,78.4317,77.6896,77.9174,1335700.2292653,0
+XHB.US,D,20210831,000000,77.8378,78.1144,76.7595,77.3036,1622392.3105564,0
+XHB.US,D,20210901,000000,77.63,77.9572,76.9466,77.809,1673694.5643867,0
+XHB.US,D,20210902,000000,78.0358,78.3124,77.6399,78.0756,1525372.0020578,0
+XHB.US,D,20210903,000000,77.9672,77.9672,77.0858,77.5404,1633006.8126177,0
+XHB.US,D,20210907,000000,77.421,77.5504,76.284,76.3039,1830645.2421802,0
+XHB.US,D,20210908,000000,75.7389,75.9777,75.0665,75.6493,2909078.2495004,0
+XHB.US,D,20210909,000000,75.8881,76.7595,75.7787,76.0761,2279284.1254476,0
+XHB.US,D,20210910,000000,76.6402,76.9078,75.7489,75.8085,1806849.818533,0
+XHB.US,D,20210913,000000,76.3238,76.5108,75.2943,75.7687,2604983.1698492,0
+XHB.US,D,20210914,000000,75.9478,76.1457,74.4725,74.6317,2264589.2877611,0
+XHB.US,D,20210915,000000,74.6815,75.3937,74.0667,75.2345,1391675.9199819,0
+XHB.US,D,20210916,000000,75.1549,75.9428,75.0665,75.4931,1929401.6284381,0
+XHB.US,D,20210917,000000,75.3937,75.5717,74.6267,75.1649,2170073.0728921,0
+XHB.US,D,20210920,000000,73.5902,74.3721,72.8172,73.827,2031707.5749553,0
+XHB.US,D,20210921,000000,74.0558,74.2438,72.857,73.431,1720470.1487614,0
+XHB.US,D,20210922,000000,73.9562,75.0217,73.9264,74.2736,2005386.9472946,0
+XHB.US,D,20210923,000000,74.7292,75.2047,74.4914,74.5113,1464243.3671641,0
+XHB.US,D,20210924,000000,74.185,74.7591,73.8468,74.3522,1414629.9440435,0
+XHB.US,D,20210927,000000,74.1751,75.0863,73.9762,74.9172,1223449.2814324,0
+XHB.US,D,20210928,000000,74.4218,74.6307,72.8968,73.064,2409316.0480375,0
+XHB.US,D,20210929,000000,73.3514,74.0508,73.2728,73.441,2079214.9859708,0
+XHB.US,D,20210930,000000,73.6598,73.7284,71.1132,71.1132,3798437.6115711,0
+XHB.US,D,20211001,000000,71.4893,71.9797,70.5183,71.3599,4462216.4378858,0
+XHB.US,D,20211004,000000,71.1719,71.4991,70.6367,71.1321,3356978.2693324,0
+XHB.US,D,20211005,000000,71.34,72.0831,70.9541,71.2903,2229383.1990038,0
+XHB.US,D,20211006,000000,70.6954,71.7967,70.3542,71.5091,2103583.4057518,0
+XHB.US,D,20211007,000000,72.0931,73.436,72.0333,72.7576,1647566.9459499,0
+XHB.US,D,20211008,000000,72.8073,72.8172,71.7867,71.8851,2147713.155348,0
+XHB.US,D,20211011,000000,71.915,72.5487,71.7269,71.7269,1491255.6112106,0
+XHB.US,D,20211012,000000,71.8951,72.4601,71.5141,71.7369,1579370.3534852,0
+XHB.US,D,20211013,000000,71.9249,72.3219,71.4893,72.1129,1205501.4341171,0
+XHB.US,D,20211014,000000,72.6282,74.1055,72.6183,74.1055,3065142.2911714,0
+XHB.US,D,20211015,000000,74.6894,74.9172,74.0259,74.0458,1537762.7921332,0
+XHB.US,D,20211018,000000,73.6886,75.2295,73.6886,75.1749,2597357.2949902,0
+XHB.US,D,20211019,000000,75.4833,75.5807,74.8088,74.9869,2018306.5022233,0
+XHB.US,D,20211020,000000,75.2246,76.3049,75.0465,76.0373,2383195.4663954,0
+XHB.US,D,20211021,000000,75.7499,76.2452,75.5619,76.2353,1394881.682561,0
+XHB.US,D,20211022,000000,76.2452,77.247,76.2353,76.5228,1897408.3390545,0
+XHB.US,D,20211025,000000,76.2353,77.3016,75.9985,76.7516,2635102.6613502,0
+XHB.US,D,20211026,000000,77.0878,77.0878,76.0373,76.1069,2053697.5581535,0
+XHB.US,D,20211027,000000,76.7317,77.9006,75.7995,75.7995,2429471.4383518,0
+XHB.US,D,20211028,000000,76.3149,77.3316,76.3049,77.2668,1514154.3461717,0
+XHB.US,D,20211029,000000,76.9486,77.5832,76.5924,76.8799,1620806.015997,0
+XHB.US,D,20211101,000000,77.1774,77.9602,76.6322,77.811,1369638.689734,0
+XHB.US,D,20211102,000000,77.821,77.8508,77.0778,77.4638,1681152.5614311,0
+XHB.US,D,20211103,000000,77.3654,78.7222,77.3654,78.01,1208217.6368419,0
+XHB.US,D,20211104,000000,78.5451,79.8731,78.4755,78.7421,1853247.4265107,0
+XHB.US,D,20211105,000000,79.2773,79.9915,79.0007,79.3369,1376382.9547524,0
+XHB.US,D,20211108,000000,79.6344,80.1,78.8515,79.3967,1652610.3171822,0
+XHB.US,D,20211109,000000,79.5757,81.0718,79.5657,80.8938,1715103.0849764,0
+XHB.US,D,20211110,000000,80.6053,81.0222,79.4067,79.6841,2007891.0409242,0
+XHB.US,D,20211111,000000,80.1497,80.4083,79.8135,80.1099,934569.76226976,0
+XHB.US,D,20211112,000000,80.5854,81.8239,80.3387,81.7065,1908343.5178994,0
+XHB.US,D,20211115,000000,82.1323,82.1323,81.24,81.3982,982775.82646571,0
+XHB.US,D,20211116,000000,81.815,83.3309,81.7364,82.9749,1718165.095894,0
+XHB.US,D,20211117,000000,83.1719,83.3011,82.3402,82.8655,1432413.9345696,0
+XHB.US,D,20211118,000000,83.2514,83.4503,82.5879,83.1031,2004472.1639936,0
+XHB.US,D,20211119,000000,82.7659,84.3616,82.7659,83.2911,1909159.7860757,0
+XHB.US,D,20211122,000000,83.5995,84.272,83.2215,83.2713,1949233.3261997,0
+XHB.US,D,20211123,000000,83.0037,83.4404,82.2119,83.2215,2072521.9890276,0
+XHB.US,D,20211124,000000,82.9549,83.3409,82.5183,83.0833,2442551.8343003,0
+XHB.US,D,20211126,000000,81.25,82.4287,80.9326,81.5672,2182633.7512949,0
+XHB.US,D,20211129,000000,82.2119,82.4864,80.9824,81.627,2182395.5055341,0
+XHB.US,D,20211130,000000,81.0818,81.8239,79.4067,79.5947,3872440.5648565,0
+XHB.US,D,20211201,000000,80.9724,81.8936,79.4017,79.4067,3474523.9024911,0
+XHB.US,D,20211202,000000,79.902,82.4834,79.8234,82.1323,4018564.6314937,0
+XHB.US,D,20211203,000000,82.37,82.7461,81.1116,81.8438,4490520.436374,0
+XHB.US,D,20211206,000000,82.7162,84.0104,82.4088,83.4901,3954663.4995184,0
+XHB.US,D,20211207,000000,84.4909,85.3862,84.1934,84.5993,2329332.8245786,0
+XHB.US,D,20211208,000000,84.9067,85.244,84.3914,85.045,2097545.8359648,0
+XHB.US,D,20211209,000000,85.2638,85.8288,84.6838,84.7088,2155126.9211119,0
+XHB.US,D,20211210,000000,84.9366,85.5006,84.3417,85.4906,3281273.4170044,0
+XHB.US,D,20211213,000000,85.62,85.8288,83.8313,83.8761,2954381.133286,0
+XHB.US,D,20211214,000000,83.1619,83.5797,82.3004,82.8157,3828273.6207744,0
+XHB.US,D,20211215,000000,82.6078,84.1238,82.0129,84.084,4666016.0837695,0
+XHB.US,D,20211216,000000,84.1238,84.2233,82.4168,82.7461,4246180.8114085,0
+XHB.US,D,20211217,000000,82.1323,82.3601,80.655,80.8242,12729812.787867,0
+XHB.US,D,20211220,000000,79.8711,79.9557,78.0249,78.9878,9819461.883796,0
+XHB.US,D,20211221,000000,79.7518,81.0818,79.5637,81.0619,5446630.8322424,0
+XHB.US,D,20211222,000000,81.0122,82.372,81.0122,82.2536,3070855.1631492,0
+XHB.US,D,20211223,000000,82.4417,82.9579,82.3919,82.7103,1760925.6863077,0
+XHB.US,D,20211227,000000,83.1171,83.9209,82.7003,83.9209,1335681.1293942,0
+XHB.US,D,20211228,000000,83.8214,84.655,83.8214,84.1487,2491831.5123046,0
+XHB.US,D,20211229,000000,84.0791,85.1316,84.0791,84.9336,1736771.3861347,0
+XHB.US,D,20211230,000000,85.052,85.419,84.3228,84.4173,1713670.5946423,0
+XHB.US,D,20211231,000000,84.3775,85.4787,84.0791,85.1414,2283690.1641382,0
+XHB.US,D,20220103,000000,85.1016,85.3206,82.8783,83.4743,6012152.8847176,0
+XHB.US,D,20220104,000000,83.8911,84.6112,83.8911,84.457,3526565.0197568,0
+XHB.US,D,20220105,000000,84.278,84.9236,82.1044,82.1442,4821696.1175053,0
+XHB.US,D,20220106,000000,82.2924,82.4417,81.1017,81.9353,4158313.3622022,0
+XHB.US,D,20220107,000000,81.7572,81.8756,79.0873,79.1171,4143272.7163228,0
+XHB.US,D,20220110,000000,78.2726,78.9679,77.1018,78.8983,5111440.1571503,0
+XHB.US,D,20220111,000000,79.1371,80.3825,78.3124,80.3178,4457236.3978052,0
+XHB.US,D,20220112,000000,80.8042,81.3006,79.7319,80.288,3213827.7510516,0
+XHB.US,D,20220113,000000,81.2608,81.8756,79.7617,79.9607,3921632.7855561,0
+XHB.US,D,20220114,000000,79.1857,79.3449,77.3256,78.2925,4192648.8989389,0
+XHB.US,D,20220118,000000,77.4092,77.4588,75.8513,76.0592,4148845.8576645,0
+XHB.US,D,20220119,000000,76.1289,76.7247,74.5621,74.6506,5527582.1175903,0
+XHB.US,D,20220120,000000,75.3151,75.9507,73.0222,73.1117,4950801.1937176,0
+XHB.US,D,20220121,000000,72.854,74.2527,72.2085,72.288,7103315.4535116,0
+XHB.US,D,20220124,000000,70.7591,74.7939,70.382,74.6208,13655626.767112,0
+XHB.US,D,20220125,000000,73.3106,74.1244,71.9209,73.2212,8425910.1554189,0
+XHB.US,D,20220126,000000,74.0249,74.9381,70.6755,71.4843,11049045.239628,0
+XHB.US,D,20220127,000000,72.0393,72.8242,70.025,70.4119,8538621.5106714,0
+XHB.US,D,20220128,000000,70.5512,72.1289,69.3793,72.099,4454427.7114941,0
+XHB.US,D,20220131,000000,71.8015,73.8956,71.7021,73.8856,7951684.4816443,0
+XHB.US,D,20220201,000000,74.0348,74.4318,72.3577,73.8856,5856940.295196,0
+XHB.US,D,20220202,000000,74.184,74.571,73.3992,74.3323,4227668.0100106,0
+XHB.US,D,20220203,000000,73.628,73.9254,72.4373,72.5457,5181756.8353094,0
+XHB.US,D,20220204,000000,72.2184,72.3378,70.3224,70.9978,3524812.8578956,0
+XHB.US,D,20220207,000000,71.1073,71.6723,70.5512,71.0873,3344803.6093774,0
+XHB.US,D,20220208,000000,71.0177,72.5059,70.8685,72.1985,3212756.1477562,0
+XHB.US,D,20220209,000000,73.1614,74.2338,73.1216,73.8856,2851716.310243,0
+XHB.US,D,20220210,000000,72.3477,73.6678,70.8685,71.2157,7865856.6976225,0
+XHB.US,D,20220211,000000,71.5927,72.3179,69.7176,70.1144,5847779.3938527,0
+XHB.US,D,20220214,000000,69.995,70.8187,69.5086,70.0348,4094057.3747265,0
+XHB.US,D,20220215,000000,70.8486,71.6425,70.8287,71.4245,2461351.1337649,0
+XHB.US,D,20220216,000000,71.0575,71.9807,70.7591,71.6921,3148659.9960441,0
+XHB.US,D,20220217,000000,71.1073,71.5439,69.7374,69.816,2872470.8333567,0
+XHB.US,D,20220218,000000,70.0846,70.6307,69.2311,69.7672,3985683.7007312,0
+XHB.US,D,20220222,000000,69.1416,69.5286,66.9183,67.5341,5675348.7731439,0
+XHB.US,D,20220223,000000,68.2283,68.2283,65.5684,65.6976,5294815.0040112,0
+XHB.US,D,20220224,000000,63.7519,67.5679,63.4943,67.4147,10038022.714287,0
+XHB.US,D,20220225,000000,67.6723,69.6778,67.1759,69.5384,4835533.4715041,0
+XHB.US,D,20220228,000000,68.7745,69.8458,68.6253,69.5286,5081398.0703901,0
+XHB.US,D,20220301,000000,69.4191,69.816,68.1587,68.6253,8193473.771187,0
+XHB.US,D,20220302,000000,69.1714,70.9978,69.0421,70.6307,6227244.5754591,0
+XHB.US,D,20220303,000000,71.1172,71.3449,69.648,69.8658,6914139.2721118,0
+XHB.US,D,20220304,000000,69.2112,69.439,67.9409,68.7645,4841295.6010443,0
+XHB.US,D,20220307,000000,68.6153,68.8242,65.0322,65.0819,4190219.1942812,0
+XHB.US,D,20220308,000000,65.1416,67.2257,64.5656,65.1814,5025361.0590347,0
+XHB.US,D,20220309,000000,66.6795,68.4462,66.6795,67.6126,5557225.1175696,0
+XHB.US,D,20220310,000000,66.4816,67.3052,66.02,67.1361,3128192.9762537,0
+XHB.US,D,20220311,000000,67.6921,67.9607,66.4119,66.4716,3143675.934938,0
+XHB.US,D,20220314,000000,66.8287,67.0177,65.1416,65.7574,3683035.1850033,0
+XHB.US,D,20220315,000000,66.2627,68.1289,66.2627,67.9409,2876645.663081,0
+XHB.US,D,20220316,000000,68.5954,70.025,67.2953,69.3594,5058927.5746448,0
+XHB.US,D,20220317,000000,69.2012,70.4318,69.0322,70.4318,2857026.0744146,0
+XHB.US,D,20220318,000000,69.9056,71.5141,69.618,71.3449,3761203.9207057,0
+XHB.US,D,20220321,000000,70.9769,71.0565,68.7785,69.3356,3953159.6359818,0
+XHB.US,D,20220322,000000,69.644,70.1612,68.9774,69.3754,3530481.498593,0
+XHB.US,D,20220323,000000,68.8083,68.858,66.6099,66.6397,3341289.2330912,0
+XHB.US,D,20220324,000000,66.6994,66.7889,65.5554,65.9136,6837340.7008481,0
+XHB.US,D,20220325,000000,66.1622,66.4507,64.6104,65.2272,4543256.1857947,0
+XHB.US,D,20220328,000000,65.1476,65.814,64.7497,65.7644,3357930.2471193,0
+XHB.US,D,20220329,000000,66.8088,68.4452,66.7591,67.8633,4096609.7206621,0
+XHB.US,D,20220330,000000,67.1371,67.2366,65.1674,65.4162,4813119.2701157,0
+XHB.US,D,20220331,000000,65.1874,65.247,62.8695,62.8695,7904424.3636971,0
+XHB.US,D,20220401,000000,63.2575,63.7847,62.6905,63.3769,4735575.8038784,0
+XHB.US,D,20220404,000000,63.5459,64.1925,63.168,64.0533,3920923.0745555,0
+XHB.US,D,20220405,000000,63.8941,64.3915,62.4816,62.7303,4111103.5070736,0
+XHB.US,D,20220406,000000,61.9046,61.9046,60.6611,61.268,6772575.0483905,0
+XHB.US,D,20220407,000000,60.9297,61.4768,60.0245,60.9496,5876902.6762863,0
+XHB.US,D,20220408,000000,60.8899,62.5395,60.4622,61.1486,5762294.4022545,0
+XHB.US,D,20220411,000000,60.4821,62.203,60.4821,61.457,4376680.1782127,0
+XHB.US,D,20220412,000000,62.3722,63.5559,61.0392,61.258,7055846.2422383,0
+XHB.US,D,20220413,000000,61.2779,62.5412,61.1386,62.3025,4280888.293004,0
+XHB.US,D,20220414,000000,62.5014,63.0585,61.079,61.1287,4734661.0205773,0
+XHB.US,D,20220418,000000,60.9297,61.626,60.1539,60.5815,3849281.4684944,0
+XHB.US,D,20220419,000000,60.7009,63.0685,60.7009,62.8795,4443317.61804,0
+XHB.US,D,20220420,000000,63.4067,64.1727,63.1481,63.5559,3900090.1414447,0
+XHB.US,D,20220421,000000,64.3617,64.68,62.412,62.7502,4756643.9669809,0
+XHB.US,D,20220422,000000,62.4318,62.5114,60.9297,61.0193,4447494.4582772,0
+XHB.US,D,20220425,000000,60.7407,62.7203,59.9349,62.6308,6196021.3124585,0
+XHB.US,D,20220426,000000,62.1931,63.0387,61.1386,61.1685,6701021.9048905,0
+XHB.US,D,20220427,000000,61.3376,62.2528,60.4125,61.069,4276430.9862383,0
+XHB.US,D,20220428,000000,61.5366,63.1182,60.2633,62.7601,3692709.7723541,0
+XHB.US,D,20220429,000000,62.9889,63.6853,60.8303,60.9695,4389351.4348167,0
+XHB.US,D,20220502,000000,60.9994,62.3622,60.4622,62.3124,5440888.8078297,0
+XHB.US,D,20220503,000000,62.3224,63.3271,61.9444,63.0287,4898249.4062136,0
+XHB.US,D,20220504,000000,62.7999,65.247,61.636,65.1177,7389387.2916194,0
+XHB.US,D,20220505,000000,64.2025,64.3517,61.2182,61.9444,6217723.7923335,0
+XHB.US,D,20220506,000000,61.447,61.5465,59.5769,61.0392,6530601.7969312,0
+XHB.US,D,20220509,000000,60.1737,61.7554,59.9947,60.7805,5194875.4310002,0
+XHB.US,D,20220510,000000,61.9246,62.3622,59.159,59.9449,5887381.4687369,0
+XHB.US,D,20220511,000000,59.736,60.6313,57.7216,57.7962,6702548.8893237,0
+XHB.US,D,20220512,000000,57.448,60.3031,57.2292,59.7758,6052077.6468981,0
+XHB.US,D,20220513,000000,60.4025,61.4768,60.1837,60.9795,4367255.8996991,0
+XHB.US,D,20220516,000000,60.6512,60.8999,58.9601,60.3428,2843435.0082276,0
+XHB.US,D,20220517,000000,61.6162,62.1334,60.1837,61.9642,3670026.1622574,0
+XHB.US,D,20220518,000000,60.5219,60.5915,58.2538,58.5622,4321216.1629908,0
+XHB.US,D,20220519,000000,58.1942,60.1339,57.9752,58.9999,3611457.9153502,0
+XHB.US,D,20220520,000000,59.6465,59.7857,57.1143,58.8109,3914610.0645219,0
+XHB.US,D,20220523,000000,59.2486,59.3779,58.025,58.8308,3451890.5552131,0
+XHB.US,D,20220524,000000,58.2638,58.5224,56.2443,57.2889,5556397.7915732,0
+XHB.US,D,20220525,000000,57.0899,59.6515,56.9606,59.3083,4872801.3410861,0
+XHB.US,D,20220526,000000,60.0443,61.8848,60.0245,61.636,3620541.4119527,0
+XHB.US,D,20220527,000000,62.1533,62.9093,61.9544,62.8894,2617705.6945283,0
+XHB.US,D,20220531,000000,62.223,62.6109,61.3078,62.0836,2981722.0961672,0
+XHB.US,D,20220601,000000,62.3124,62.5313,61.0392,61.4669,3222406.608954,0
+XHB.US,D,20220602,000000,61.7952,62.8994,61.5764,62.8994,2991850.054143,0
+XHB.US,D,20220603,000000,61.9942,62.77,61.6858,62.2628,1980853.6654682,0
+XHB.US,D,20220606,000000,62.7601,63.0486,61.9642,62.5612,2196509.3050359,0
+XHB.US,D,20220607,000000,61.6658,62.8546,61.1884,62.8297,2856348.5316179,0
+XHB.US,D,20220608,000000,62.3124,62.4617,61.3276,61.5962,2900288.2877594,0
+XHB.US,D,20220609,000000,61.437,62.392,61.2083,61.3078,2662589.3864057,0
+XHB.US,D,20220610,000000,60.2035,60.3925,58.6418,58.6716,4113306.0237907,0
+XHB.US,D,20220613,000000,56.9606,57.6271,55.3341,55.6674,5030056.6115612,0
+XHB.US,D,20220614,000000,55.7669,56.2742,54.802,55.2297,5122867.9116187,0
+XHB.US,D,20220615,000000,55.8962,56.2643,54.2648,55.4187,5201474.9391006,0
+XHB.US,D,20220616,000000,53.8569,53.8967,51.3103,51.7579,5656455.9848364,0
+XHB.US,D,20220617,000000,51.8972,52.6283,50.9621,51.9967,5706767.0558812,0
+XHB.US,D,20220621,000000,52.9422,53.4509,51.9747,52.3538,4685373.3776437,0
+XHB.US,D,20220622,000000,51.5558,53.1317,51.4062,52.7028,3624370.4333052,0
+XHB.US,D,20220623,000000,52.8824,54.7076,52.8624,54.5879,4495838.4197968,0
+XHB.US,D,20220624,000000,55.0966,56.4282,54.8572,56.114,4357545.4659415,0
+XHB.US,D,20220627,000000,56.2835,56.7423,55.6951,56.1938,2604766.9455952,0
+XHB.US,D,20220628,000000,56.3932,56.9518,54.9969,55.0268,2527394.1163078,0
+XHB.US,D,20220629,000000,54.937,55.0667,53.8898,54.7974,3250204.2457516,0
+XHB.US,D,20220630,000000,54.0593,55.2263,53.3512,54.568,4023799.1925111,0
+XHB.US,D,20220701,000000,54.6578,56.6027,54.6278,56.4132,3215595.414904,0
+XHB.US,D,20220705,000000,55.6153,57.8395,55.4258,57.7996,3071943.5514372,0
+XHB.US,D,20220706,000000,57.9093,58.5476,56.5578,57.4305,2537813.1600277,0
+XHB.US,D,20220707,000000,57.6599,58.3282,57.0615,58.2584,2124023.1246243,0
+XHB.US,D,20220708,000000,57.9791,58.5576,57.65,58.2285,1973716.9892975,0
+XHB.US,D,20220711,000000,57.9592,58.5077,57.8395,57.9392,2194454.9377769,0
+XHB.US,D,20220712,000000,57.8495,59.4453,57.8495,58.3482,2171294.8232724,0
+XHB.US,D,20220713,000000,57.2809,58.7272,56.6027,58.4479,4176917.6274563,0
+XHB.US,D,20220714,000000,57.3807,57.8844,56.6925,57.8096,2712433.4051748,0
+XHB.US,D,20220715,000000,58.6075,58.8768,57.4605,58.5077,2067114.4120968,0
+XHB.US,D,20220718,000000,58.8967,59.3605,58.0789,58.2484,2288921.1346913,0
+XHB.US,D,20220719,000000,58.8768,60.343,58.5875,60.2133,3425170.3887127,0
+XHB.US,D,20220720,000000,60.1634,60.6123,59.565,60.5424,2646809.0703361,0
+XHB.US,D,20220721,000000,60.4826,61.8391,59.8542,61.8092,3362957.9097033,0
+XHB.US,D,20220722,000000,62.0485,63.036,61.3503,62.0186,2836442.2832143,0
+XHB.US,D,20220725,000000,61.8391,61.9189,60.7868,61.2307,2421864.2023563,0
+XHB.US,D,20220726,000000,61.0312,61.0511,60.1235,60.6123,2395040.5788302,0
+XHB.US,D,20220727,000000,60.8816,62.1981,60.1734,61.869,3914105.4709606,0
+XHB.US,D,20220728,000000,62.1682,63.2305,61.5897,63.1457,3118063.2599742,0
+XHB.US,D,20220729,000000,63.1955,64.0334,62.6569,63.8339,2400784.4877478,0
+XHB.US,D,20220801,000000,63.7541,64.6318,63.1457,64.2628,2586933.6574267,0
+XHB.US,D,20220802,000000,63.8139,63.8139,62.268,62.2979,2422113.8503438,0
+XHB.US,D,20220803,000000,62.647,63.0559,61.8191,62.6669,2044166.8492925,0
+XHB.US,D,20220804,000000,62.4874,64.0533,62.4275,63.7541,2109654.8302104,0
+XHB.US,D,20220805,000000,63.0759,64.0334,62.5422,63.9536,2868620.8059424,0
+XHB.US,D,20220808,000000,64.2927,65.5594,64.2927,64.7016,2303755.6392025,0
+XHB.US,D,20220809,000000,63.9536,64.1132,62.3378,62.5772,2068580.2167464,0
+XHB.US,D,20220810,000000,64.0433,65.31,63.9735,64.7515,3264922.4483891,0
+XHB.US,D,20220811,000000,65.2402,66.378,65.1688,65.2901,2633143.6001761,0
+XHB.US,D,20220812,000000,65.4995,66.5668,65.3799,66.5269,2106792.400474,0
+XHB.US,D,20220815,000000,66.2277,66.7313,65.8287,66.5967,1597028.2542074,0
+XHB.US,D,20220816,000000,66.0381,67.8833,65.9185,67.2749,2262784.2937815,0
+XHB.US,D,20220817,000000,66.3274,66.7762,65.7589,66.1578,2189826.9252854,0
+XHB.US,D,20220818,000000,66.3374,66.5219,65.9384,66.4172,1095594.730946,0
+XHB.US,D,20220819,000000,65.709,65.8486,64.183,64.5021,2387633.3525982,0
+XHB.US,D,20220822,000000,63.5746,63.8239,62.7268,62.7966,2332298.7257751,0
+XHB.US,D,20220823,000000,62.9262,63.4349,62.4575,62.6071,2655183.807845,0
+XHB.US,D,20220824,000000,62.4275,63.5596,62.0186,63.0759,1957581.1069237,0
+XHB.US,D,20220825,000000,63.2255,64.2977,63.026,64.2029,2205824.4485336,0
+XHB.US,D,20220826,000000,64.163,64.3525,61.1957,61.2307,3964372.9454588,0
+XHB.US,D,20220829,000000,60.6522,61.48,60.5026,60.8417,2093568.0753522,0
+XHB.US,D,20220830,000000,61.2007,61.5498,60.0637,60.3829,3796803.0001038,0
+XHB.US,D,20220831,000000,60.6023,60.7918,59.5351,59.6348,3981286.8472636,0
+XHB.US,D,20220901,000000,59.1261,59.7545,58.6574,59.6248,3115501.6109457,0
+XHB.US,D,20220902,000000,60.5125,60.6222,58.8868,59.2259,3024525.4728447,0
+XHB.US,D,20220906,000000,59.2957,59.4154,57.9991,58.6175,5093274.1267874,0
+XHB.US,D,20220907,000000,58.7272,60.3529,58.6574,60.2731,2341349.2172743,0
+XHB.US,D,20220908,000000,59.8143,60.8616,59.2558,60.8317,2393305.0741459,0
+XHB.US,D,20220909,000000,61.2207,62.0984,61.0511,61.8989,1969694.5486312,0
+XHB.US,D,20220912,000000,62.3278,63.1058,62.1483,62.4674,2228164.434308,0
+XHB.US,D,20220913,000000,60.5524,60.5524,58.5975,58.807,4208994.8873462,0
+XHB.US,D,20220914,000000,58.8169,59.0364,57.4056,58.1287,5235800.0678045,0
+XHB.US,D,20220915,000000,57.9492,59.186,57.5901,57.9093,2803273.1893549,0
+XHB.US,D,20220916,000000,57.3109,58.0888,57.0316,57.64,4610308.5389879,0
+XHB.US,D,20220919,000000,57.46,58.75,57.405,58.68,3803704,0
+XHB.US,D,20220920,000000,57.92,58.06,56.78,57.27,2893385,0
+XHB.US,D,20220921,000000,57.71,58.55,56.61,56.65,5243449,0
+XHB.US,D,20220922,000000,56.4,56.57,55.42,55.45,3196706,0
+XHB.US,D,20220923,000000,54.87,55.415,54.51,55.36,3680637,0
+XHB.US,D,20220926,000000,55.21,55.64,53.95,53.98,2915668,0
+XHB.US,D,20220927,000000,54.55,55.14,53.63,54.21,3291721,0
+XHB.US,D,20220928,000000,54.82,57.105,54.73,56.81,3907865,0
+XHB.US,D,20220929,000000,55.89,55.99,54.7,55.11,4357993,0
+XHB.US,D,20220930,000000,55.15,55.84,54.37,54.69,3319031,0
+XHB.US,D,20221003,000000,55.6,57.2694,55.35,56.85,4236540,0
+XHB.US,D,20221004,000000,58.03,59.34,58,59.32,5450504,0
+XHB.US,D,20221005,000000,58.45,59.35,58.05,58.82,2500567,0
+XHB.US,D,20221006,000000,58.52,59.44,58.44,58.9,2496358,0
+XHB.US,D,20221007,000000,58,58.18,56.81,57.17,2890229,0
+XHB.US,D,20221010,000000,57.43,57.72,56.74,57.29,2515161,0
+XHB.US,D,20221011,000000,57.06,58.325,56.74,57.41,4078462,0
+XHB.US,D,20221012,000000,57.48,57.54,56.6,56.65,2796149,0
+XHB.US,D,20221013,000000,55.09,57.26,53.75,56.79,5540748,0
+XHB.US,D,20221014,000000,57.17,57.51,54.7,54.79,4245803,0
+XHB.US,D,20221017,000000,55.97,56.73,55.63,56.2,4140941,0
+XHB.US,D,20221018,000000,57.47,58.12,56.64,57.47,3863457,0
+XHB.US,D,20221019,000000,56.56,56.73,54.29,54.73,5217487,0
+XHB.US,D,20221020,000000,54.64,55.54,53.28,53.4,5079402,0
+XHB.US,D,20221021,000000,53.26,55.185,52.99,55.06,8386003,0
+XHB.US,D,20221024,000000,55.27,56.145,54.8,55.92,3874600,0
+XHB.US,D,20221025,000000,56.16,58.54,56.14,58.35,5659351,0
+XHB.US,D,20221026,000000,57.74,58.86,57.36,57.77,4079490,0
+XHB.US,D,20221027,000000,58.32,58.98,57.58,57.99,6143759,0
+XHB.US,D,20221028,000000,57.37,59.085,57.09,58.98,3679342,0
+XHB.US,D,20221031,000000,58.48,58.71,57.72,58.34,3139976,0
+XHB.US,D,20221101,000000,59.24,59.56,57.53,58.09,3021637,0
+XHB.US,D,20221102,000000,57.95,58.67,55.83,55.86,5301581,0
+XHB.US,D,20221103,000000,54.82,55.62,54.1,54.92,4183330,0
+XHB.US,D,20221104,000000,55.82,56.66,54.85,56.05,3928473,0
+XHB.US,D,20221107,000000,56.5,56.915,55.54,56.8,2500769,0
+XHB.US,D,20221108,000000,57.16,57.925,56.4,57.21,3246916,0
+XHB.US,D,20221109,000000,56.55,57.8,56.115,56.21,3737096,0
+XHB.US,D,20221110,000000,59.25,62.44,59.09,62.02,8834347,0
+XHB.US,D,20221111,000000,62.01,63.37,61.77,62.83,3584552,0
+XHB.US,D,20221114,000000,62.4,62.53,60.985,61.02,3361197,0
+XHB.US,D,20221115,000000,62.39,63.02,61.66,62.3,4263674,0
+XHB.US,D,20221116,000000,62.03,62.1,61.18,61.45,2720187,0
+XHB.US,D,20221117,000000,60.17,60.62,59.36,60.59,3065666,0
+XHB.US,D,20221118,000000,61.08,61.58,60.14,60.95,2412748,0
+XHB.US,D,20221121,000000,60.83,61.03,60.25,60.58,2240903,0
+XHB.US,D,20221122,000000,61.09,61.75,61.09,61.71,2978826,0
+XHB.US,D,20221123,000000,61.81,62.4,61.51,62.02,2353166,0
+XHB.US,D,20221125,000000,61.84,62.26,61.74,62.07,1181320,0
+XHB.US,D,20221128,000000,61.51,61.8,60.465,60.75,2070149,0
+XHB.US,D,20221129,000000,60.53,61.28,60.4,61.16,1789696,0
+XHB.US,D,20221130,000000,60.99,62.33,59.88,62.28,4017390,0
+XHB.US,D,20221201,000000,62.7,63.7,62.695,63.06,3783105,0
+XHB.US,D,20221202,000000,61.8,62.97,61.73,62.63,2027789,0
+XHB.US,D,20221205,000000,61.8,61.83,60.92,61.19,3194207,0
+XHB.US,D,20221206,000000,61.44,61.44,59.59,60.35,3383145,0
+XHB.US,D,20221207,000000,60.56,61.64,60.49,61.46,3404703,0
+XHB.US,D,20221208,000000,61.55,62.175,61.11,61.85,3052581,0
+XHB.US,D,20221209,000000,61.28,62.03,61.21,61.38,2481924,0
+XHB.US,D,20221212,000000,61.45,62.285,60.99,62.18,1816724,0
+XHB.US,D,20221213,000000,65,65.58,62.97,63.29,5046166,0
+XHB.US,D,20221214,000000,63.28,63.81,62.27,62.95,4192677,0
+XHB.US,D,20221215,000000,61.64,62.795,61.275,62.57,3755631,0
+XHB.US,D,20221216,000000,61.88,62.24,61.05,61.6,3546529,0
+XHB.US,D,20221219,000000,61.14,61.54,60.13,60.38,2997280,0
+XHB.US,D,20221220,000000,59.83,60.54,59.57,60.05,1606412,0
+XHB.US,D,20221221,000000,60.74,61.3,60.53,61.17,1772907,0
+XHB.US,D,20221222,000000,60.41,60.64,59.44,60.64,2222985,0
+XHB.US,D,20221223,000000,60.32,60.84,59.98,60.83,1245443,0
+XHB.US,D,20221227,000000,60.84,61.09,60.44,60.66,1845047,0
+XHB.US,D,20221228,000000,60.72,61.01,59.44,59.46,1829344,0
+XHB.US,D,20221229,000000,59.86,61.14,59.74,60.91,1295754,0
+XHB.US,D,20221230,000000,60.23,60.48,59.82,60.32,1921194,0
+XHB.US,D,20230103,000000,61.29,61.59,60.5,61.13,2119011,0
+XHB.US,D,20230104,000000,61.86,62.94,61.72,62.63,3572803,0
+XHB.US,D,20230105,000000,61.85,62.415,61.21,62.16,2093725,0
+XHB.US,D,20230106,000000,62.76,63.835,62.39,63.62,2972982,0
+XHB.US,D,20230109,000000,64.09,64.63,63.61,63.65,1578544,0
+XHB.US,D,20230110,000000,63.26,64.315,63.13,64.31,1871878,0
+XHB.US,D,20230111,000000,64.78,65.98,64.72,65.96,2029103,0
+XHB.US,D,20230112,000000,66.4,66.48,65.07,66.16,1982547,0
+XHB.US,D,20230113,000000,65.15,66.705,65.14,66.57,2074107,0
+XHB.US,D,20230117,000000,66.15,66.6901,65.915,66.04,1314568,0
+XHB.US,D,20230118,000000,66.48,67.24,65.37,65.4,1549399,0
+XHB.US,D,20230119,000000,64.84,64.99,63.39,63.42,1954286,0
+XHB.US,D,20230120,000000,63.47,65,62.97,64.98,1744258,0
+XHB.US,D,20230123,000000,65.16,65.99,64.79,65.81,2158637,0
+XHB.US,D,20230124,000000,65.52,66.939,65.41,66.08,1309159,0
+XHB.US,D,20230125,000000,65.35,66.41,65.12,66.35,1262817,0
+XHB.US,D,20230126,000000,66.68,67.21,65.81,66.53,1976009,0
+XHB.US,D,20230127,000000,66.2,67.51,66.14,67.15,1241594,0
+XHB.US,D,20230130,000000,66.48,67.47,66.275,66.29,1571636,0
+XHB.US,D,20230131,000000,66.92,69.48,66.92,69.45,2196241,0
+XHB.US,D,20230201,000000,69.27,71.44,68.62,70.89,2895520,0
+XHB.US,D,20230202,000000,71.49,72.98,71.37,72.27,3677370,0
+XHB.US,D,20230203,000000,70.87,71.99,70.57,71.21,2108804,0
+XHB.US,D,20230206,000000,70.45,70.67,69.9,69.96,2246269,0
+XHB.US,D,20230207,000000,69.37,70.47,68.915,70.29,2978723,0
+XHB.US,D,20230208,000000,69.94,70.05,68.98,69.29,1763092,0
+XHB.US,D,20230209,000000,70.1,70.62,68.8,68.92,2054003,0
+XHB.US,D,20230210,000000,68.37,69.1,68.37,68.71,3058575,0
+XHB.US,D,20230213,000000,68.93,70.43,68.56,70.41,1402391,0
+XHB.US,D,20230214,000000,69.72,70.53,69.27,70.15,2749901,0
+XHB.US,D,20230215,000000,69.5,70.77,69.41,70.59,2054256,0
+XHB.US,D,20230216,000000,69.25,70.34,68.82,69.72,2373650,0
+XHB.US,D,20230217,000000,69.17,69.25,68.098,68.96,6002426,0
+XHB.US,D,20230221,000000,67.68,68.07,66.22,66.29,4509831,0
+XHB.US,D,20230222,000000,66.8,67.23,66.38,66.71,5176622,0
+XHB.US,D,20230223,000000,67.15,67.49,66.25,67.39,3009060,0
+XHB.US,D,20230224,000000,66.25,67.03,65.85,66.74,4232402,0
+XHB.US,D,20230227,000000,67.34,67.92,66.99,67.18,2412871,0
+XHB.US,D,20230228,000000,67.11,67.97,67.11,67.52,3548861,0
+XHB.US,D,20230301,000000,67.22,67.75,66.77,66.96,4336019,0
+XHB.US,D,20230302,000000,66.17,67.57,65.99,67.42,2677803,0
+XHB.US,D,20230303,000000,68.06,68.99,67.55,68.81,2872682,0
+XHB.US,D,20230306,000000,69.13,69.32,67.93,68.12,2198336,0
+XHB.US,D,20230307,000000,68.22,68.48,67.4,67.43,2916495,0
+XHB.US,D,20230308,000000,67.77,68.175,67.26,68.12,2960561,0
+XHB.US,D,20230309,000000,68.14,68.82,66.97,67,3394411,0
+XHB.US,D,20230310,000000,67.11,67.15,64.74,65.47,9490579,0
+XHB.US,D,20230313,000000,64.6,66.11,64.3,65.25,8818074,0
+XHB.US,D,20230314,000000,66.4,66.88,65.39,66.16,5366843,0
+XHB.US,D,20230315,000000,65.14,65.99,63.79,64.73,7153656,0
+XHB.US,D,20230316,000000,64.42,66.25,64.14,65.93,5197821,0
+XHB.US,D,20230317,000000,65.73,65.74,64.565,64.93,5521640,0
+XHB.US,D,20230320,000000,65.14,65.97,65.01,65.38,4985075,0
+XHB.US,D,20230321,000000,66.03,66.85,65.96,66.32,1955529,0
+XHB.US,D,20230322,000000,66.25,67.01,65.14,65.18,3546250,0
+XHB.US,D,20230323,000000,65.68,66.5,64.56,65.16,2899507,0
+XHB.US,D,20230324,000000,64.64,65.325,63.83,65.19,3672547,0
+XHB.US,D,20230327,000000,65.7,65.835,64.94,65.3,2167920,0
+XHB.US,D,20230328,000000,65.28,66.1499,65.28,65.68,1685733,0
+XHB.US,D,20230329,000000,66.29,66.39,65.61,66.21,2015526,0
+XHB.US,D,20230330,000000,66.66,66.86,66.015,66.12,1446230,0
+XHB.US,D,20230331,000000,66.55,67.79,66.48,67.76,3272767,0
+XHB.US,D,20230403,000000,67.58,68,67.21,67.84,2298733,0
+XHB.US,D,20230404,000000,67.86,67.91,65.58,65.9,2835806,0
+XHB.US,D,20230405,000000,65.63,65.81,64.59,64.93,3659078,0
+XHB.US,D,20230406,000000,64.8,64.81,63.95,64.48,4415936,0
+XHB.US,D,20230410,000000,64.24,65.425,64.18,65.4,4962111,0
+XHB.US,D,20230411,000000,65.97,67.0575,65.895,66.72,2768622,0
+XHB.US,D,20230412,000000,67.44,67.62,66.6,66.66,2581473,0
+XHB.US,D,20230413,000000,66.94,67.22,66.02,66.91,1803682,0
+XHB.US,D,20230414,000000,66.77,67.66,66.66,67.12,1656999,0
+XHB.US,D,20230417,000000,67.11,67.78,67.07,67.78,2462562,0
+XHB.US,D,20230418,000000,68.12,69.01,68.12,68.96,3696912,0
+XHB.US,D,20230419,000000,68.66,69.27,68.425,69.15,2630283,0
+XHB.US,D,20230420,000000,69.24,70.245,69.22,69.65,2861776,0
+XHB.US,D,20230421,000000,69.69,69.9684,68.945,69.41,2456858,0
+XHB.US,D,20230424,000000,69.33,69.83,68.93,69.59,2579154,0
+XHB.US,D,20230425,000000,69.49,69.69,68.54,68.56,2347935,0
+XHB.US,D,20230426,000000,68.58,68.98,67.455,67.59,3349872,0
+XHB.US,D,20230427,000000,68.19,69.9075,68.14,69.89,3354653,0
+XHB.US,D,20230428,000000,70.05,70.985,69.9017,70.92,2843306,0
+XHB.US,D,20230501,000000,70.73,71.31,70.44,70.6,2595055,0
+XHB.US,D,20230502,000000,70.43,70.53,69.12,70.3,3358769,0
+XHB.US,D,20230503,000000,70.62,71.93,70.55,70.73,3393771,0
+XHB.US,D,20230504,000000,70.51,70.9,69.44,69.58,2907042,0
+XHB.US,D,20230505,000000,70.17,71.01,69.88,70.77,3193213,0
+XHB.US,D,20230508,000000,70.87,71.29,70.37,71.19,2610018,0
+XHB.US,D,20230509,000000,71.11,71.75,71.02,71.32,2380069,0
+XHB.US,D,20230510,000000,71.94,72.13,70.37,71.18,2495532,0
+XHB.US,D,20230511,000000,70.93,71.18,70.6,71.13,2119791,0
+XHB.US,D,20230512,000000,71.25,71.755,70.08,70.79,3206889,0
+XHB.US,D,20230515,000000,70.87,71.45,70.37,71.39,2111659,0
+XHB.US,D,20230516,000000,70.47,70.79,69.86,70.51,2803679,0
+XHB.US,D,20230517,000000,70.76,71.75,70.53,71.64,2893567,0
+XHB.US,D,20230518,000000,71.67,72.99,71.45,72.89,2915115,0
+XHB.US,D,20230519,000000,73.08,73.08,71.24,71.64,2967451,0
+XHB.US,D,20230522,000000,71.68,72.15,70.94,70.94,2318755,0
+XHB.US,D,20230523,000000,70.59,70.78,69.645,69.8,3579279,0
+XHB.US,D,20230524,000000,69.85,70.09,69.28,69.57,4396399,0
+XHB.US,D,20230525,000000,69.92,70.43,69.38,69.78,4507539,0
+XHB.US,D,20230526,000000,69.87,70.31,69.38,70.2,2770552,0
+XHB.US,D,20230530,000000,70.5,70.76,69.9,70.34,2516945,0
+XHB.US,D,20230531,000000,69.97,70.16,68.385,68.89,4545017,0
+XHB.US,D,20230601,000000,68.98,69.95,68.45,69.84,2513529,0
+XHB.US,D,20230602,000000,70.45,72.685,70.45,72.66,4975754,0
+XHB.US,D,20230605,000000,72.3,73.5,71.36,71.97,2525957,0
+XHB.US,D,20230606,000000,72.04,74.12,72.04,74.06,3425912,0
+XHB.US,D,20230607,000000,74.31,75.7,74.12,75.27,3054579,0
+XHB.US,D,20230608,000000,75.06,75.56,74.8,75.01,2549287,0
+XHB.US,D,20230609,000000,75.04,75.11,74.35,74.69,3329127,0
+XHB.US,D,20230612,000000,74.73,75.93,74.24,75.54,3177696,0
+XHB.US,D,20230613,000000,75.9,76.82,75.74,76.54,4078081,0
+XHB.US,D,20230614,000000,76.76,77.19,75.175,75.53,4146417,0
+XHB.US,D,20230615,000000,75.76,76.87,75.53,76.76,2909270,0
+XHB.US,D,20230616,000000,77.03,77.2,76.235,76.47,3096105,0
+XHB.US,D,20230620,000000,76.31,76.94,76.06,76.75,3107013,0
+XHB.US,D,20230621,000000,76.5,77.4,76.09,77.14,2829137,0
+XHB.US,D,20230622,000000,76.92,77.075,76.22,76.72,1626259,0
+XHB.US,D,20230623,000000,76.26,77.13,76.19,76.86,2790671,0
+XHB.US,D,20230626,000000,77.15,77.96,76.93,77.33,1536345,0
+XHB.US,D,20230627,000000,77.65,79.74,77.52,79.55,4960951,0
+XHB.US,D,20230628,000000,79.37,79.93,79.06,79.25,2056516,0
+XHB.US,D,20230629,000000,79.26,79.79,78.93,79.76,2659306,0
+XHB.US,D,20230630,000000,80.36,80.72,79.88,80.3,1559600,0
+XHB.US,D,20230703,000000,80.3,80.52,79.73,80.05,1193251,0
+XHB.US,D,20230705,000000,79.82,79.98,79.07,79.29,2390834,0
+XHB.US,D,20230706,000000,78.39,78.5,77.13,77.67,3926256,0
+XHB.US,D,20230707,000000,77.61,78.82,77.59,77.95,2365225,0
+XHB.US,D,20230710,000000,77.97,80.17,77.95,80.16,3107650,0
+XHB.US,D,20230711,000000,80.47,81.41,80.45,81.23,3254466,0
+XHB.US,D,20230712,000000,82.27,83.275,81.82,82.91,3101050,0
+XHB.US,D,20230713,000000,83.16,83.35,82.695,83.2,1951516,0
+XHB.US,D,20230714,000000,83.44,83.6,82.78,83.5,2263569,0
+XHB.US,D,20230717,000000,83.18,84.01,82.9,83.77,2100224,0
+XHB.US,D,20230718,000000,83.78,84.5421,83.75,84.36,1771845,0
+XHB.US,D,20230719,000000,84.31,84.515,83.77,84.32,1671911,0
+XHB.US,D,20230720,000000,84.5,84.56,82.33,82.6,3670615,0
+XHB.US,D,20230721,000000,82.99,83.055,82.3,82.49,2007560,0
+XHB.US,D,20230724,000000,82.68,83.21,82.44,82.8,1659477,0
+XHB.US,D,20230725,000000,82.86,83.82,82.55,83.63,1656293,0
+XHB.US,D,20230726,000000,83.47,84,83.01,83.76,3498969,0
+XHB.US,D,20230727,000000,84.43,85.13,83.48,83.66,2456325,0
+XHB.US,D,20230728,000000,84.45,84.9,84.155,84.45,1555575,0
+XHB.US,D,20230731,000000,84.76,84.94,83.825,84.51,1658364,0
+XHB.US,D,20230801,000000,84.13,85.11,84.13,85.02,1848666,0
+XHB.US,D,20230802,000000,84.55,84.73,83.68,84.23,3982100,0
+XHB.US,D,20230803,000000,84.01,84.07,83.01,83.31,4285018,0
+XHB.US,D,20230804,000000,83.5,84.675,82.96,83.87,2643830,0
+XHB.US,D,20230807,000000,84.04,84.945,83.975,84.84,2505955,0
+XHB.US,D,20230808,000000,84.08,84.7,83.23,84.65,3130393,0
+XHB.US,D,20230809,000000,84.4,84.55,83.64,83.89,1868032,0
+XHB.US,D,20230810,000000,84.25,84.96,82.62,83.32,2928470,0
+XHB.US,D,20230811,000000,83.04,84.08,83.01,83.24,1996113,0
+XHB.US,D,20230814,000000,83,83.72,82.71,83.71,1868057,0
+XHB.US,D,20230815,000000,83.72,84.23,82.975,83.48,3344665,0
+XHB.US,D,20230816,000000,83.6,84.07,82.34,82.35,4163728,0
+XHB.US,D,20230817,000000,82.53,82.75,79.34,79.38,7069271,0
+XHB.US,D,20230818,000000,78.83,79.77,78.64,79.57,4684897,0
+XHB.US,D,20230821,000000,79.66,79.89,78.19,78.98,3881352,0
+XHB.US,D,20230822,000000,79.41,79.74,78.94,79.23,2927278,0
+XHB.US,D,20230823,000000,79.84,80.945,79.53,80.87,4373736,0
+XHB.US,D,20230824,000000,80.73,81.28,79.6,79.62,2250372,0
+XHB.US,D,20230825,000000,79.94,80.17,77.78,79.33,4905128,0
+XHB.US,D,20230828,000000,79.88,80.445,79.66,80.17,2046431,0
+XHB.US,D,20230829,000000,79.93,82.1,79.78,82.07,3967760,0
+XHB.US,D,20230830,000000,81.96,83.1199,81.95,82.82,3229796,0
+XHB.US,D,20230831,000000,83.04,83.39,82.73,83.07,1773105,0
+XHB.US,D,20230901,000000,83.62,84.51,83.42,84.26,3295264,0
+XHB.US,D,20230905,000000,83.76,84.04,80.91,80.99,4415863,0
+XHB.US,D,20230906,000000,80.87,81.99,80.77,81.36,4142837,0
+XHB.US,D,20230907,000000,80.95,81.81,80.73,81.62,2437127,0
+XHB.US,D,20230908,000000,81.49,81.97,80.99,81.25,2772816,0
+XHB.US,D,20230911,000000,81.83,82.79,81.81,82.16,2279337,0
+XHB.US,D,20230912,000000,81.74,82.31,80.42,80.65,3734481,0
+XHB.US,D,20230913,000000,80.62,80.96,79.2575,79.74,4326268,0
+XHB.US,D,20230914,000000,80.44,80.9,79.99,80.66,4359519,0
+XHB.US,D,20230915,000000,79.95,79.95,78.5,78.9,6838738,0
+XHB.US,D,20230918,000000,78.74,79.335,78.28,78.89,2826542,0
+XHB.US,D,20230919,000000,78.74,79.105,78.02,78.94,3355924,0
+XHB.US,D,20230920,000000,79.31,79.96,77.97,78.01,3482644,0
+XHB.US,D,20230921,000000,77.2,77.22,75.97,76.1,5884912,0
+XHB.US,D,20230922,000000,76.33,76.7,75.95,76.18,3399950,0
+XHB.US,D,20230925,000000,75.8,77.05,75.8,76.78,4934781,0
+XHB.US,D,20230926,000000,76.27,76.94,75.62,75.64,3851109,0
+XHB.US,D,20230927,000000,76.36,76.75,75.64,76.14,4451173,0
+XHB.US,D,20230928,000000,75.92,77.65,75.78,77.09,4292991,0
+XHB.US,D,20230929,000000,77.78,77.9425,76.32,76.57,3438628,0
+XHB.US,D,20231002,000000,76.18,76.8609,75.335,75.63,4964465,0
+XHB.US,D,20231003,000000,75.14,75.32,73.26,73.68,7164843,0
+XHB.US,D,20231004,000000,74.06,74.945,73.51,74.75,4541969,0
+XHB.US,D,20231005,000000,74.43,75.035,73.9,74.33,3558942,0
+XHB.US,D,20231006,000000,73.33,75.49,73.24,74.95,4857950,0
+XHB.US,D,20231009,000000,74.37,75.72,73.85,75.72,3065198,0
+XHB.US,D,20231010,000000,75.85,77.53,75.845,76.59,3878835,0
+XHB.US,D,20231011,000000,76.87,77.68,76.7,77.54,3452021,0
+XHB.US,D,20231012,000000,76.99,76.99,73.96,74.61,5986007,0
+XHB.US,D,20231013,000000,74.98,75.3,73.73,74.17,4330297,0
+XHB.US,D,20231016,000000,75.09,75.61,74.39,75.23,3156811,0
+XHB.US,D,20231017,000000,74.67,76.25,74.58,75.39,4874794,0
+XHB.US,D,20231018,000000,74.66,74.73,72.88,72.93,6712446,0
+XHB.US,D,20231019,000000,72.7,73.34,71.215,71.49,7782628,0
+XHB.US,D,20231020,000000,71.41,71.87,70.6,70.86,6677115,0
+XHB.US,D,20231023,000000,70.57,71.93,70.54,71.07,5460239,0
+XHB.US,D,20231024,000000,71.4,71.85,70.73,70.93,4491217,0
+XHB.US,D,20231025,000000,70.21,70.4491,69.32,69.36,5168269,0
+XHB.US,D,20231026,000000,70.085,70.95,69.74,69.97,4364395,0
+XHB.US,D,20231027,000000,70.19,70.5,69.445,69.78,3846263,0
+XHB.US,D,20231030,000000,70.35,70.98,69.73,70.74,3433679,0
+XHB.US,D,20231031,000000,71.34,71.995,71.12,71.62,3513069,0
+XHB.US,D,20231101,000000,71.86,73.88,71.28,73.82,7257529,0
+XHB.US,D,20231102,000000,75.04,76.11,75.04,75.42,8881380,0
+XHB.US,D,20231103,000000,76.49,78.29,76.48,77.45,6653925,0
+XHB.US,D,20231106,000000,77.14,77.35,76.215,76.44,3940062,0
+XHB.US,D,20231107,000000,76.38,77.24,76.32,76.94,2602709,0
+XHB.US,D,20231108,000000,76.85,77.5,76.52,76.93,2888257,0
+XHB.US,D,20231109,000000,77.12,77.2893,75.75,75.94,4934070,0
+XHB.US,D,20231110,000000,76.39,77.6,75.96,77.52,4463885,0
+XHB.US,D,20231113,000000,77.13,77.4,76.56,77.23,2468601,0
+XHB.US,D,20231114,000000,79.76,82.37,79.76,81.77,9208471,0
+XHB.US,D,20231115,000000,81.58,82.84,81.51,81.57,4306210,0
+XHB.US,D,20231116,000000,81.7,82.4,81.4,81.54,4014959,0
+XHB.US,D,20231117,000000,82.01,82.44,81.85,82.41,3023684,0
+XHB.US,D,20231120,000000,82.29,82.72,81.75,82.57,1819698,0
+XHB.US,D,20231121,000000,82.08,82.37,81.755,81.81,2084177,0
+XHB.US,D,20231122,000000,82.34,82.88,81.88,82.23,1869437,0
+XHB.US,D,20231124,000000,82.1,82.6,81.88,82.56,959841,0
+XHB.US,D,20231127,000000,82.13,82.6808,81.95,82.43,2050694,0
+XHB.US,D,20231128,000000,82.19,82.64,81.77,81.9,2283985,0
+XHB.US,D,20231129,000000,82.7,83.52,82.53,82.75,2099713,0
+XHB.US,D,20231130,000000,82.67,83.07,81.76,82.95,1930725,0
+XHB.US,D,20231201,000000,82.99,85.49,82.84,85.46,3303818,0
+XHB.US,D,20231204,000000,84.99,86.31,84.84,86.03,2739289,0
+XHB.US,D,20231205,000000,85.71,86.14,85.29,85.63,2590338,0
+XHB.US,D,20231206,000000,86.57,87.79,86.53,86.68,3356437,0
+XHB.US,D,20231207,000000,86.89,87.445,86.62,87.4,2868516,0
+XHB.US,D,20231208,000000,87.34,88.825,87.34,88.47,3297601,0
+XHB.US,D,20231211,000000,88.58,88.97,88.3,88.7,2063975,0
+XHB.US,D,20231212,000000,88.52,88.85,88.18,88.45,2451823,0
+XHB.US,D,20231213,000000,88.76,90.95,87.43,90.69,4775927,0
+XHB.US,D,20231214,000000,92.17,95.955,91.95,95.74,7870715,0
+XHB.US,D,20231215,000000,95.2,96.12,94.53,94.71,5271198,0
+XHB.US,D,20231218,000000,94.72,94.72,93.17,93.71,3678779,0
+XHB.US,D,20231219,000000,94.42,95.28,94.21,94.99,2608217,0
+XHB.US,D,20231220,000000,94.73,95.99,93.89,93.97,2931947,0
+XHB.US,D,20231221,000000,95.04,95.46,94.36,95.26,2050919,0
+XHB.US,D,20231222,000000,95.69,95.9,95.025,95.6,1915851,0
+XHB.US,D,20231226,000000,95.71,96.45,95.56,96.14,1859867,0
+XHB.US,D,20231227,000000,96.27,96.92,96.02,96.47,2059737,0
+XHB.US,D,20231228,000000,96.39,96.499,95.92,96.18,1375225,0
+XHB.US,D,20231229,000000,95.84,96.36,95.45,95.66,1661980,0
+XHB.US,D,20240102,000000,94.62,95.41,93.94,94.48,2689840,0
+XHB.US,D,20240103,000000,93.41,93.47,91.62,91.9,4068563,0
+XHB.US,D,20240104,000000,91.51,92.68,91.41,91.71,2908879,0
+XHB.US,D,20240105,000000,91.3,92.99,90.96,92.42,2729156,0
+XHB.US,D,20240108,000000,92.81,94.12,92.58,94.08,2244498,0
+XHB.US,D,20240109,000000,93.18,94.25,92.92,94.05,1765184,0
+XHB.US,D,20240110,000000,94.49,95.27,94.43,95.03,3180669,0
+XHB.US,D,20240111,000000,94.7,95.295,93.755,95.23,2742061,0
+XHB.US,D,20240112,000000,95.74,95.82,93.82,94.42,1885565,0
+XHB.US,D,20240116,000000,93.65,94.01,92.98,93.71,2029205,0
+XHB.US,D,20240117,000000,92.93,93.55,92.72,93.43,1980583,0
+XHB.US,D,20240118,000000,94.31,94.99,93.5,94.74,3262676,0
+XHB.US,D,20240119,000000,94.89,95.91,94.02,95.68,3702592,0
+XHB.US,D,20240122,000000,96.25,97.49,96.2232,97.34,2797389,0
+XHB.US,D,20240123,000000,96.5,96.785,93.97,94.33,4967745,0
+XHB.US,D,20240124,000000,95.15,95.2,92.67,92.85,5104326,0
+XHB.US,D,20240125,000000,93.91,94.71,93.44,94.68,3521219,0
+XHB.US,D,20240126,000000,94.8,95.26,94.145,94.7,3128774,0
+XHB.US,D,20240129,000000,94.71,95.65,94.38,95.5,3107508,0
+XHB.US,D,20240130,000000,95.12,96.02,95.035,95.59,3118403,0
+XHB.US,D,20240131,000000,95.12,95.65,93.61,93.8,4355541,0
+XHB.US,D,20240201,000000,94.79,96.245,93.9912,96.17,3668725,0
+XHB.US,D,20240202,000000,95.06,96.845,94.12,96.3,4547438,0
+XHB.US,D,20240205,000000,95.29,95.38,93.8,94.98,4595139,0
+XHB.US,D,20240206,000000,95.01,95.535,94.55,95.27,2097959,0
+XHB.US,D,20240207,000000,96.22,97.55,96.09,96.93,3338862,0
+XHB.US,D,20240208,000000,97.76,98.67,97.6,98.61,4308645,0
+XHB.US,D,20240209,000000,98.54,99.14,97.93,98.89,3219942,0
+XHB.US,D,20240212,000000,99.02,100.795,99.02,100.58,3205998,0
+XHB.US,D,20240213,000000,96.67,98.25,96.13,97.38,6048157,0
+XHB.US,D,20240214,000000,98.55,99.38,97.79,99.17,2754517,0
+XHB.US,D,20240215,000000,99.84,99.91,98.89,99.74,1933850,0
+XHB.US,D,20240216,000000,98.59,99.565,98.51,98.54,2267368,0
+XHB.US,D,20240220,000000,97.4,98.66,97.12,98.56,1807834,0
+XHB.US,D,20240221,000000,99.02,99.51,98.06,98.89,2801636,0
+XHB.US,D,20240222,000000,99.96,100.78,99.65,100.57,2320074,0
+XHB.US,D,20240223,000000,100.98,101.895,100.83,101.49,2789573,0
+XHB.US,D,20240226,000000,101.18,101.99,101.18,101.55,1492412,0
+XHB.US,D,20240227,000000,102.5,102.745,101.75,102.36,1866288,0
+XHB.US,D,20240228,000000,101.84,102.86,101.67,102.26,1203861,0
+XHB.US,D,20240229,000000,102.68,103.325,102.345,103.07,2165787,0
+XHB.US,D,20240301,000000,103.04,104.49,102.56,104.39,2105056,0
+XHB.US,D,20240304,000000,104.73,105.48,104.42,104.56,2464145,0
+XHB.US,D,20240305,000000,104.04,105.15,102.95,103.44,1992665,0
+XHB.US,D,20240306,000000,104.38,104.745,103.78,104.38,1837538,0
+XHB.US,D,20240307,000000,105.17,106.44,105.17,106.04,2754935,0
+XHB.US,D,20240308,000000,106.37,106.91,104.63,104.76,2927482,0
+XHB.US,D,20240311,000000,104.62,104.62,102.75,103.82,2308656,0
+XHB.US,D,20240312,000000,103.86,105.54,103.35,105.29,2192633,0
+XHB.US,D,20240313,000000,105.78,107.56,105.78,106.87,2528781,0
+XHB.US,D,20240314,000000,106.64,107.16,103.99,104.89,4839674,0
+XHB.US,D,20240315,000000,104.45,105.71,104.02,105.19,2759092,0
+XHB.US,D,20240318,000000,105.7,106.07,104.49,104.67,1643865,0
+XHB.US,D,20240319,000000,104.69,106.58,104.59,106.52,2589649,0
+XHB.US,D,20240320,000000,106.61,108.72,106.29,108.44,2832501,0
+XHB.US,D,20240321,000000,109.28,111.37,109.27,111.05,3335605,0
+XHB.US,D,20240322,000000,111.03,111.21,110.02,110.24,1743664,0
+XHB.US,D,20240325,000000,110.46,110.67,109.525,109.54,1518391,0
+XHB.US,D,20240326,000000,109.91,110.15,109.22,109.33,1105615,0
+XHB.US,D,20240327,000000,110.12,110.685,109.74,110.65,1854205,0
+XHB.US,D,20240328,000000,111.16,111.96,110.68,111.59,1984666,0
+XHB.US,D,20240401,000000,111.72,111.74,109.95,110.14,2593779,0
+XHB.US,D,20240402,000000,108.89,108.9,107.1,107.86,4372923,0
+XHB.US,D,20240403,000000,107.44,109.03,107.3,108.63,2129706,0
+XHB.US,D,20240404,000000,109.81,110.39,106.775,107.09,2189712,0
+XHB.US,D,20240405,000000,107.21,108.86,107.21,108.59,2684003,0
+XHB.US,D,20240408,000000,108.93,109.31,108.12,108.51,1488381,0
+XHB.US,D,20240409,000000,108.96,109.09,106.78,108.4,2074597,0
+XHB.US,D,20240410,000000,105.16,106.02,104.11,104.38,6049956,0
+XHB.US,D,20240411,000000,104.78,105.29,104.2,104.8,3005976,0
+XHB.US,D,20240412,000000,104.17,104.54,103.55,104.24,2655368,0
+XHB.US,D,20240415,000000,104.94,105.47,102.56,102.88,2885078,0
+XHB.US,D,20240416,000000,102.16,102.16,100.35,101.56,3971633,0
+XHB.US,D,20240417,000000,102.44,102.51,100.46,100.78,2926432,0
+XHB.US,D,20240418,000000,102.13,102.82,100.55,100.7,3790639,0
+XHB.US,D,20240419,000000,100.42,101.57,99.58,100.16,2977228,0
+XHB.US,D,20240422,000000,100.72,101.795,100.08,100.93,2158454,0
+XHB.US,D,20240423,000000,101.46,103.8,100.9,103.62,3668353,0
+XHB.US,D,20240424,000000,103.54,104.68,101.67,102.63,2592792,0
+XHB.US,D,20240425,000000,101.35,102.78,99.82,102.47,3829194,0
+XHB.US,D,20240426,000000,102.91,104.44,102.91,103.72,1897101,0
+XHB.US,D,20240429,000000,104.18,104.91,103.9,104.48,1811122,0
+XHB.US,D,20240430,000000,103.94,104.73,102.6,102.61,2380360,0
+XHB.US,D,20240501,000000,102.45,104.59,101.37,102.19,3610101,0
+XHB.US,D,20240502,000000,103.34,103.79,101.3505,103.53,2751895,0
+XHB.US,D,20240503,000000,105.53,107.56,105.18,105.22,3085293,0
+XHB.US,D,20240506,000000,106.2,106.98,105.81,106.86,2046720,0
+XHB.US,D,20240507,000000,106.86,107.15,105.77,105.77,2132809,0
+XHB.US,D,20240508,000000,105.09,105.67,104.83,105.42,1687268,0
+XHB.US,D,20240509,000000,105.61,107.64,105.52,107.59,2043169,0
+XHB.US,D,20240510,000000,107.6,108.05,107.2,107.51,1488595,0
+XHB.US,D,20240513,000000,108.12,108.38,106.485,106.55,1699294,0
+XHB.US,D,20240514,000000,107.15,107.67,106.8,107.47,1885365,0
+XHB.US,D,20240515,000000,108.94,110.09,108.94,110,3476367,0
+XHB.US,D,20240516,000000,109.57,109.84,106.97,107.02,2855732,0
+XHB.US,D,20240517,000000,107.1,107.38,106.69,107.17,1388476,0
+XHB.US,D,20240520,000000,107.66,108.03,107.01,107.29,1458961,0
+XHB.US,D,20240521,000000,107.13,107.25,106.19,107.15,1657422,0
+XHB.US,D,20240522,000000,107.08,107.28,104.28,104.7,3178482,0
+XHB.US,D,20240523,000000,105.23,105.415,103.62,103.88,2310276,0
+XHB.US,D,20240524,000000,104.7,105.305,104.16,105.15,1105232,0
+XHB.US,D,20240528,000000,105.22,105.66,103.275,103.67,2321443,0
+XHB.US,D,20240529,000000,102.49,103.02,101.9249,102.16,2182209,0
+XHB.US,D,20240530,000000,102.74,104.175,102.5,103.92,2145266,0
+XHB.US,D,20240531,000000,104.45,105.33,103.31,105.3,2424257,0
+XHB.US,D,20240603,000000,105.82,105.84,103.26,104.05,2590450,0
+XHB.US,D,20240604,000000,103.35,103.68,101.73,101.85,2086257,0
+XHB.US,D,20240605,000000,102.4,104.04,101.84,104.03,2154510,0
+XHB.US,D,20240606,000000,103.54,104.08,102.42,102.8,3185301,0
+XHB.US,D,20240607,000000,101.49,102.24,100.61,101.71,1823274,0
+XHB.US,D,20240610,000000,101.06,102.61,100.67,102.58,1561202,0
+XHB.US,D,20240611,000000,102.01,102.06,100.68,101.75,1599602,0
+XHB.US,D,20240612,000000,104.88,107.11,104.79,105.36,4711655,0
+XHB.US,D,20240613,000000,105.37,105.925,104.32,105.73,1979674,0
+XHB.US,D,20240614,000000,104.41,104.56,102.8,103.99,2148451,0
+XHB.US,D,20240617,000000,103.56,104.89,103.16,104.75,3127572,0
+XHB.US,D,20240618,000000,104.45,104.85,103.72,104.68,1487849,0
+XHB.US,D,20240620,000000,104.24,104.87,102.68,103.15,2470061,0
+XHB.US,D,20240621,000000,102.97,103.16,101.3,102.9,2855528,0
+XHB.US,D,20240624,000000,103.12,104.61,102.57,103.9,1879060,0
+XHB.US,D,20240625,000000,103.73,103.73,100.24,100.95,2957022,0
+XHB.US,D,20240626,000000,100.53,101.1,100.17,100.77,2054281,0
+XHB.US,D,20240627,000000,101.02,101.2,100.35,100.99,1389779,0
+XHB.US,D,20240628,000000,101.31,102.29,100.37,101.08,1583406,0
+XHB.US,D,20240701,000000,101.46,101.69,98.49,98.52,2338013,0
+XHB.US,D,20240702,000000,97.75,98.51,97.5,98.43,2383046,0
+XHB.US,D,20240703,000000,98.53,99.89,98.3,98.76,1573678,0
+XHB.US,D,20240705,000000,98.87,98.98,97.4001,97.96,1642811,0
+XHB.US,D,20240708,000000,98.64,99.74,98.34,99.27,1673693,0
+XHB.US,D,20240709,000000,98.81,99.89,98.55,98.59,1225889,0
+XHB.US,D,20240710,000000,98.96,100.835,98.96,100.78,2398140,0
+XHB.US,D,20240711,000000,103.27,107.14,103.27,106.71,5935269,0
+XHB.US,D,20240712,000000,107.8,109.91,107.66,108.56,3822242,0
+XHB.US,D,20240715,000000,109.28,110.55,108.525,108.74,1982008,0
+XHB.US,D,20240716,000000,110.17,115.18,110.17,115,4798844,0
+XHB.US,D,20240717,000000,113.75,114.91,112.21,112.22,2557027,0
+XHB.US,D,20240718,000000,112.89,117.17,112.15,112.53,3398115,0
+XHB.US,D,20240719,000000,112.47,113.42,111.64,112.08,1242104,0
+XHB.US,D,20240722,000000,112.8,114.16,111.01,114.11,1571710,0
+XHB.US,D,20240723,000000,113.12,115.06,112.57,114.52,1458825,0
+XHB.US,D,20240724,000000,113.72,114.99,111.22,111.23,1686739,0
+XHB.US,D,20240725,000000,111.64,115.43,110.93,113.1,2155956,0
+XHB.US,D,20240726,000000,115.27,118.25,115.11,116.89,3241025,0
+XHB.US,D,20240729,000000,117.43,117.86,116.12,117.39,2157605,0
+XHB.US,D,20240730,000000,118.02,119.0499,116.86,118.17,2021697,0
+XHB.US,D,20240731,000000,119.32,121.23,117.44,118.19,3033924,0
+XHB.US,D,20240801,000000,118.56,119.3,113.2,114.38,4097757,0
+XHB.US,D,20240802,000000,110.8,112.15,109.11,111.25,3484113,0
+XHB.US,D,20240805,000000,105.28,109.66,104.17,107.85,3945215,0
+XHB.US,D,20240806,000000,107.21,110.52,105.67,108.51,2568714,0
+XHB.US,D,20240807,000000,110.49,111.32,105.555,105.65,2779533,0
+XHB.US,D,20240808,000000,106.73,108.02,105.82,107.58,1520212,0
+XHB.US,D,20240809,000000,108.01,108.63,106.96,107.98,1235486,0
+XHB.US,D,20240812,000000,108.11,108.13,106.39,107.15,1034981,0
+XHB.US,D,20240813,000000,108.16,109.75,107.65,109.43,1656576,0
+XHB.US,D,20240814,000000,110.08,110.555,108.52,109.02,1080978,0
+XHB.US,D,20240815,000000,111.15,111.72,109.43,110.97,1760983,0
+XHB.US,D,20240816,000000,110.5,112.124,109.95,110.17,1111685,0
+XHB.US,D,20240819,000000,110.84,112.42,110.51,112.3,1474923,0
+XHB.US,D,20240820,000000,112.3,113.13,111.18,111.56,932155,0
+XHB.US,D,20240821,000000,112.73,114.98,112.57,114.79,2116319,0
+XHB.US,D,20240822,000000,114.66,115.1999,113.59,114.32,1029189,0
+XHB.US,D,20240823,000000,115.33,119.345,115,119.22,2520797,0
+XHB.US,D,20240826,000000,120.15,120.32,118.02,118.09,1849522,0
+XHB.US,D,20240827,000000,117.04,117.41,116.15,116.89,1507545,0
+XHB.US,D,20240828,000000,116.42,117.08,115.51,116.04,1477013,0
+XHB.US,D,20240829,000000,116.94,117.28,115.1,115.9,1424378,0
+XHB.US,D,20240830,000000,116.87,117.52,115.08,117.39,1650528,0
+XHB.US,D,20240903,000000,116.95,117.96,112.81,113.4,2199424,0
+XHB.US,D,20240904,000000,113.04,113.61,111.48,112.97,1601098,0
+XHB.US,D,20240905,000000,112.87,113.56,111.66,112.11,925325,0
+XHB.US,D,20240906,000000,112.35,114.73,112.02,112.22,2289974,0
+XHB.US,D,20240909,000000,112.77,113.81,111.94,112.44,1430854,0
+XHB.US,D,20240910,000000,113.14,113.46,111.77,113.02,1261653,0
+XHB.US,D,20240911,000000,112.68,113.39,109.78,113.25,1827391,0
+XHB.US,D,20240912,000000,113.68,116.15,113.3,115.71,1702108,0
+XHB.US,D,20240913,000000,117.44,120.07,117.3789,119.53,2240577,0
+XHB.US,D,20240916,000000,120.3,121.14,118.77,120.46,1600548,0
+XHB.US,D,20240917,000000,121.5,122.37,120.3,121.87,1804778,0
+XHB.US,D,20240918,000000,122.1,124.84,120.51,121.64,2413474,0
+XHB.US,D,20240919,000000,125.01,125.2,122.56,124.99,2488064,0
+XHB.US,D,20240920,000000,123.34,123.87,121.985,122.23,2911147,0
+XHB.US,D,20240923,000000,123.29,124.26,122.16,123.36,1485557,0
+XHB.US,D,20240924,000000,123.43,124.17,122.48,123.21,1677326,0
+XHB.US,D,20240925,000000,122.63,122.7,121.12,121.35,1633818,0
+XHB.US,D,20240926,000000,122.98,123.57,121.92,122.44,1343941,0
+XHB.US,D,20240927,000000,123.83,125.48,123.14,124.27,2695642,0
+XHB.US,D,20240930,000000,123.615,124.7,122.91,124.56,1186573,0
+XHB.US,D,20241001,000000,124.51,125.11,122.54,124.31,1752320,0
+XHB.US,D,20241002,000000,123.24,124.15,121.93,123.37,1112475,0
+XHB.US,D,20241003,000000,122.75,123.6,121.62,122.96,1246681,0
+XHB.US,D,20241004,000000,123.57,124,119.671,121.34,3884236,0
+XHB.US,D,20241007,000000,120.31,121.47,119.05,121.33,1972556,0
+XHB.US,D,20241008,000000,121.94,123.13,120.98,122.05,1527836,0
+XHB.US,D,20241009,000000,122.53,122.81,121.7,122.29,1443349,0
+XHB.US,D,20241010,000000,120.44,121.31,119.82,120.33,1559335,0
+XHB.US,D,20241011,000000,119.8,121.86,119.8,121.3,1202410,0
+XHB.US,D,20241014,000000,121.55,123.8,121.1,123.67,1173180,0
+XHB.US,D,20241015,000000,124.1,125.505,123.71,123.8,1477364,0
+XHB.US,D,20241016,000000,124.76,125.98,124.46,125.25,1178636,0
+XHB.US,D,20241017,000000,125.42,125.72,123.88,124.37,1388970,0
+XHB.US,D,20241018,000000,125.13,126.07,124.45,125.54,1502844,0
+XHB.US,D,20241021,000000,125.23,125.33,121.36,121.61,3380572,0
+XHB.US,D,20241022,000000,120.2,120.4,118.32,118.43,2867125,0
+XHB.US,D,20241023,000000,118.05,119.28,117.13,117.88,2571019,0
+XHB.US,D,20241024,000000,118.15,118.78,117.34,118.16,1639268,0
+XHB.US,D,20241025,000000,118.76,119.239,116.44,116.54,2130511,0
+XHB.US,D,20241028,000000,117.64,119.01,117.37,117.76,1423652,0
+XHB.US,D,20241029,000000,113.82,115.29,111.95,115.27,3742100,0
+XHB.US,D,20241030,000000,114.49,116.51,114.04,115.03,2206551,0
+XHB.US,D,20241031,000000,114.16,115.19,113.75,114.21,1786059,0
+XHB.US,D,20241101,000000,115.46,116.6,114.45,114.6,1553509,0
+XHB.US,D,20241104,000000,115.01,117.9,114.91,115.83,1869849,0
+XHB.US,D,20241105,000000,115.5,118.62,115.26,118.61,1822051,0
+XHB.US,D,20241106,000000,116.19,117.87,114.45,117.48,5702317,0
+XHB.US,D,20241107,000000,117.57,119.22,117.34,118.18,2216711,0
+XHB.US,D,20241108,000000,118.15,119.498,117.96,118.75,1073639,0
+XHB.US,D,20241111,000000,119.69,120.26,119.02,119.26,1279012,0
+XHB.US,D,20241112,000000,118.94,119.11,116.11,116.16,2302278,0
+XHB.US,D,20241113,000000,117.6,118.21,116.2,116.45,2040993,0
+XHB.US,D,20241114,000000,116.83,118.06,116.36,116.72,1317289,0
+XHB.US,D,20241115,000000,116.2,116.61,115.33,115.68,1488207,0
+XHB.US,D,20241118,000000,115.17,116.39,114.88,115.46,1114084,0
+XHB.US,D,20241119,000000,114.63,115.71,113.69,115.4,986021,0
+XHB.US,D,20241120,000000,116.29,116.728,115.51,116.55,1150510,0
+XHB.US,D,20241121,000000,117.13,118.849,116.81,117.91,1023734,0
+XHB.US,D,20241122,000000,118.69,120.05,118.63,119.94,1995446,0
+XHB.US,D,20241125,000000,121.62,126.09,121.57,125.16,4413908,0
+XHB.US,D,20241126,000000,124.01,124.23,121.82,122.77,1575079,0
+XHB.US,D,20241127,000000,123.71,124.3899,122.33,122.57,854108,0
+XHB.US,D,20241129,000000,123.46,124.45,122.74,122.89,752158,0
+XHB.US,D,20241202,000000,122.73,123.17,121.5,122.54,1267943,0
+XHB.US,D,20241203,000000,122.75,123.35,121.49,122.28,978573,0
+XHB.US,D,20241204,000000,121.62,121.89,120.035,120.5,1167365,0
+XHB.US,D,20241205,000000,120.73,120.75,118.62,118.71,1529641,0
+XHB.US,D,20241206,000000,120.37,120.78,118.6,119.09,1302117,0
+XHB.US,D,20241209,000000,120,120.65,119.37,119.94,1771544,0
+XHB.US,D,20241210,000000,118.59,118.76,116.6,117.53,1988571,0
+XHB.US,D,20241211,000000,119,119,117.18,117.25,1612887,0
+XHB.US,D,20241212,000000,116.93,117.11,115.95,116.14,1744173,0
+XHB.US,D,20241213,000000,115.79,115.9,113.73,114.38,1503244,0
+XHB.US,D,20241216,000000,114.14,115.19,113.16,113.28,1851963,0
+XHB.US,D,20241217,000000,112.73,113.5925,111.71,111.93,1561527,0
+XHB.US,D,20241218,000000,112.47,112.78,106.95,106.99,3500662,0
+XHB.US,D,20241219,000000,106.27,107.24,104.48,104.65,3946120,0
+XHB.US,D,20241220,000000,104.24,106.79,104.19,105.99,2256750,0
+XHB.US,D,20241223,000000,105.65,105.87,104.69,105.77,1461294,0
+XHB.US,D,20241224,000000,105.72,106.41,105.11,106.33,778797,0
+XHB.US,D,20241226,000000,105.48,106.51,105.17,106.24,1182847,0
+XHB.US,D,20241227,000000,105.61,106.43,104.43,104.96,1153342,0
+XHB.US,D,20241230,000000,104.39,104.96,102.96,104.5,1549314,0
+XHB.US,D,20241231,000000,105.14,105.49,104.3,104.5,1543560,0
+XHB.US,D,20250102,000000,105.47,106.19,103.02,103.48,2258023,0
+XHB.US,D,20250103,000000,104.135,105.09,103.48,104.77,2088501,0
+XHB.US,D,20250106,000000,105.37,106.77,104.41,104.68,2114042,0
+XHB.US,D,20250107,000000,104.98,105.03,102.9,103.26,1981172,0
+XHB.US,D,20250108,000000,102.815,104.53,102.1156,104.44,2644231,0
+XHB.US,D,20250110,000000,103.74,103.74,102.25,102.38,1975760,0
+XHB.US,D,20250113,000000,101.5,103.925,101.49,103.88,2275329,0
+XHB.US,D,20250114,000000,106.11,107.05,105.46,106.94,2704460,0
+XHB.US,D,20250115,000000,111.03,111.39,109.03,109.38,3917864,0
+XHB.US,D,20250116,000000,109.195,110.3,108.33,110.21,1639913,0
+XHB.US,D,20250117,000000,111.97,111.97,110.19,110.67,3050194,0
+XHB.US,D,20250121,000000,112.09,113.1699,111.23,111.54,2190825,0
+XHB.US,D,20250122,000000,111.34,111.76,110.76,111.53,1304611,0
+XHB.US,D,20250123,000000,111.34,112.41,110.68,111.91,1020519,0
+XHB.US,D,20250124,000000,111.82,111.99,110.82,111.17,1209777,0
+XHB.US,D,20250127,000000,110.54,113.46,110.45,112.45,2777129,0
+XHB.US,D,20250128,000000,112.32,112.49,110.47,110.6,1950400,0
+XHB.US,D,20250129,000000,110.55,110.97,108.315,108.73,2860239,0
+XHB.US,D,20250130,000000,109.52,111.86,109.01,110.93,1730025,0
+XHB.US,D,20250131,000000,110.14,110.61,108.29,108.4,2152493,0
+XHB.US,D,20250203,000000,106.06,106.75,104.31,105.69,3042447,0
+XHB.US,D,20250204,000000,105.86,107.108,105.43,106.51,1458586,0
+XHB.US,D,20250205,000000,108.48,108.48,106.89,107.65,2411204,0
+XHB.US,D,20250206,000000,108.42,108.64,106.86,107.55,1929892,0
+XHB.US,D,20250207,000000,107.72,107.72,104.42,104.89,3188946,0
+XHB.US,D,20250210,000000,106,106.27,105.28,106.11,1731515,0
+XHB.US,D,20250211,000000,105.51,106.93,105.42,106.45,1430475,0
+XHB.US,D,20250212,000000,103.96,104.94,103.27,104.89,3300559,0
+XHB.US,D,20250213,000000,105.68,106.12,104.975,105.99,1973407,0
+XHB.US,D,20250214,000000,106.79,108.07,106.38,106.7,1554813,0
+XHB.US,D,20250218,000000,106.27,106.28,104.7001,105.48,1458771,0
+XHB.US,D,20250219,000000,103.8,104.44,102.935,104.11,2401209,0
+XHB.US,D,20250220,000000,103.65,104.22,103.07,103.97,1609415,0
+XHB.US,D,20250221,000000,105.28,105.3899,100.52,101.11,2565456,0
+XHB.US,D,20250224,000000,101.59,101.6,99.99,100.585,4751894,0
+XHB.US,D,20250225,000000,101.06,104.02,101.02,103.34,3273881,0
+XHB.US,D,20250226,000000,103.83,103.96,102.25,102.37,1674302,0
+XHB.US,D,20250227,000000,102.35,102.98,100.68,100.72,3104035,0
+XHB.US,D,20250228,000000,101.05,101.6,100.07,101.39,1995773,0
+XHB.US,D,20250303,000000,101.88,102.14,98.45,98.99,2878539,0
+XHB.US,D,20250304,000000,97.56,99.84,96.51,98.19,4075093,0
+XHB.US,D,20250305,000000,98.94,100.84,98.43,100.64,2684716,0
+XHB.US,D,20250306,000000,100.3,102.04,99.5,101.48,2688951,0
+XHB.US,D,20250307,000000,101.39,102.43,99.95,101.88,2102458,0
+XHB.US,D,20250310,000000,101.0583,103.73,100.97,101.23,2506348,0
+XHB.US,D,20250311,000000,101.47,101.67,98.2,98.75,2414567,0
+XHB.US,D,20250312,000000,99.47,100,97.33,98.01,1931780,0
+XHB.US,D,20250313,000000,98.01,98.13,95.18,95.53,2678419,0
+XHB.US,D,20250314,000000,96.99,97.61,95.87,97.51,2024913,0
+XHB.US,D,20250317,000000,97.45,98.7,97.05,98.38,1420585,0
+XHB.US,D,20250318,000000,98.23,98.47,97.365,97.83,1505191,0
+XHB.US,D,20250319,000000,97.49,99.82,97.29,99.18,2469294,0
+XHB.US,D,20250320,000000,98.56,100.525,98.3,98.82,2313052,0
+XHB.US,D,20250321,000000,96.87,97.77,96.04,97.42,3438827,0
+XHB.US,D,20250324,000000,98.34,100.3,98.1935,100.19,2934511,0
+XHB.US,D,20250325,000000,99.2,100.66,98.72,99.61,1792679,0
+XHB.US,D,20250326,000000,99.775,100.44,98.515,99.04,1248782,0
+XHB.US,D,20250327,000000,98.71,99.91,98.28,98.78,1307092,0
+XHB.US,D,20250328,000000,98.85,98.85,95.875,96.1,2053918,0
+XHB.US,D,20250331,000000,95.21,97.5697,94.19,96.9,1589871,0
+XHB.US,D,20250401,000000,96.84,97.665,95.67,97.2,1066488,0
+XHB.US,D,20250402,000000,96.06,99.04,95.83,98.82,1479945,0
+XHB.US,D,20250403,000000,94.345,94.88,91.15,91.82,4333884,0
+XHB.US,D,20250404,000000,89.22,95.28,89.06,92.87,5925613,0
+XHB.US,D,20250407,000000,89.9,95.26,88.85,89.99,3306123,0
+XHB.US,D,20250408,000000,92.04,92.3905,85.5,86.79,1585035,0
+XHB.US,D,20250409,000000,85.43,94.57,84.48,93.52,3346274,0
+XHB.US,D,20250410,000000,91.45,91.92,87.43,90.34,1609900,0
+XHB.US,D,20250411,000000,89.87,91.57,87.595,91.27,2047884,0
+XHB.US,D,20250414,000000,92.94,92.94,90.5,91.81,3162935,0
+XHB.US,D,20250415,000000,91.86,92.89,90.71,91.1,998655,0
+XHB.US,D,20250416,000000,90.715,91.51,88.195,89.03,1598535,0
+XHB.US,D,20250417,000000,89.38,91.28,89.29,90.85,1632653,0
+XHB.US,D,20250421,000000,90.04,90.2,87.89,88.81,1795462,0
+XHB.US,D,20250422,000000,90.23,92.26,89.77,92.19,2033599,0
+XHB.US,D,20250423,000000,94.24,95.91,91.87,92.05,1790223,0
+XHB.US,D,20250424,000000,92.735,94.59,91.485,94.35,1735753,0
+XHB.US,D,20250425,000000,93.515,94.05,93.005,93.61,1208136,0
+XHB.US,D,20250428,000000,93.65,94.81,92.84,93.77,1236097,0
+XHB.US,D,20250429,000000,93.18,94.26,92.61,93.9,1740727,0
+XHB.US,D,20250430,000000,93.44,94.965,92.2,94.7,1554338,0
+XHB.US,D,20250501,000000,95.14,96.54,94.21,95.18,1229469,0
+XHB.US,D,20250502,000000,96.08,97.645,95.91,97.24,1342839,0
+XHB.US,D,20250505,000000,96.42,97.5,96.19,96.59,828571,0
+XHB.US,D,20250506,000000,95.79,96.6,94.86,94.94,1478586,0
+XHB.US,D,20250507,000000,95.69,95.72,94.4825,95.1,1421188,0
+XHB.US,D,20250508,000000,95.59,97.51,95.59,96.75,1849191,0
+XHB.US,D,20250509,000000,97.09,97.175,96.07,96.39,970989,0
+XHB.US,D,20250512,000000,100.51,102.355,99.38,100.86,4248629,0
+XHB.US,D,20250513,000000,101.4,102.19,101.17,101.21,2185966,0
+XHB.US,D,20250514,000000,100.75,100.96,98.63,98.68,3428699,0
+XHB.US,D,20250515,000000,98.255,99.25,97.49,99.21,1929169,0
+XHB.US,D,20250516,000000,99.31,100.92,99.05,100.89,1647127,0
+XHB.US,D,20250519,000000,98.85,100.05,98.63,99.75,2113108,0
+XHB.US,D,20250520,000000,99.67,99.94,98.35,98.67,1982858,0
+XHB.US,D,20250521,000000,97.86,98.18,95.41,95.58,5320100,0
+XHB.US,D,20250522,000000,94.95,95.67,93.97,95.15,2569899,0
+XHB.US,D,20250523,000000,94.07,95.15,93.7,94.7,2469578,0
+XHB.US,D,20250527,000000,95.6799,96.75,94.735,96.73,1785409,0
+XHB.US,D,20250528,000000,96.52,96.72,94.17,94.23,3541322,0
+XHB.US,D,20250529,000000,95.32,95.32,93.67,94.93,2082230,0
+XHB.US,D,20250530,000000,94.8,94.88,93.61,94.26,2373005,0
+XHB.US,D,20250602,000000,93.73,93.74,91.71,93.07,2447302,0
+XHB.US,D,20250603,000000,93,94.84,92.84,94.69,3078213,0
+XHB.US,D,20250604,000000,95,96.58,94.76,96.02,2288893,0
+XHB.US,D,20250605,000000,95.82,96.61,94.88,95.91,1511335,0
+XHB.US,D,20250606,000000,96.68,96.72,95.09,95.13,3370574,0
+XHB.US,D,20250609,000000,95.63,96.67,95.36,96.21,1876831,0
+XHB.US,D,20250610,000000,96.8,98.23,96.44,98.06,2541104,0
+XHB.US,D,20250611,000000,99.05,99.39,96.36,96.47,2619909,0
+XHB.US,D,20250612,000000,96.21,97.21,95.44,96.8,1655322,0
+XHB.US,D,20250613,000000,95.64,96.52,93.7,94.23,2411893,0
+XHB.US,D,20250616,000000,95.26,95.79,94.2,95.32,1655378,0
+XHB.US,D,20250617,000000,94.89,96.1,93.01,93.14,2618143,0
+XHB.US,D,20250618,000000,93.09,94.73,92.86,93.26,2008557,0
+XHB.US,D,20250620,000000,94.09,95.04,93.77,94.81,2777217,0
+XHB.US,D,20250623,000000,94.32,97.52,93.84,97.4,2716380,0
+XHB.US,D,20250624,000000,97.61,98.93,97.04,98.37,3576646,0
+XHB.US,D,20250625,000000,98.02,98.23,96.54,96.84,1784525,0
+XHB.US,D,20250626,000000,97.19,97.645,96.28,97.6,1404048,0
+XHB.US,D,20250627,000000,97.77,99.53,97.67,98.46,1784592,0
+XHB.US,D,20250630,000000,98.79,98.95,97.655,98.57,1813692,0
+XHB.US,D,20250701,000000,97.99,104.485,97.86,102.66,6636828,0
+XHB.US,D,20250702,000000,103.05,104.06,102.29,103.72,3164492,0
+XHB.US,D,20250703,000000,103.86,104,102.27,102.6,2455862,0
+XHB.US,D,20250707,000000,102.38,102.735,100.2,101.17,2361661,0
+XHB.US,D,20250708,000000,101.215,102.74,100.61,101.82,2406507,0
+XHB.US,D,20250709,000000,102.49,105.22,102.305,105,3499820,0
+XHB.US,D,20250710,000000,104.9,107.335,104.39,106.06,3310586,0
+XHB.US,D,20250711,000000,104.4709,105.4325,104.33,104.75,2132351,0
+XHB.US,D,20250714,000000,104.26,104.625,102.77,104.02,2806001,0
+XHB.US,D,20250715,000000,104.365,104.73,100.36,100.4,4959572,0
+XHB.US,D,20250716,000000,101.01,101.49,99.04,101.01,3301997,0
+XHB.US,D,20250717,000000,100.6901,102.63,100.6901,102.4,2070708,0
+XHB.US,D,20250718,000000,102.945,103.26,100.825,101.43,2112134,0
+XHB.US,D,20250721,000000,101.97,102.47,100.92,101.05,1557771,0
+XHB.US,D,20250722,000000,102.985,107.105,102.8,106.72,4725168,0
+XHB.US,D,20250723,000000,107.825,108.25,106.9,107.7,3851736,0
+XHB.US,D,20250724,000000,107.14,107.5,105.345,105.55,3399321,0
+XHB.US,D,20250725,000000,106.265,106.53,105.035,106.53,1544577,0
+XHB.US,D,20250728,000000,106.76,107.34,105.39,106.6,1800752,0
+XHB.US,D,20250729,000000,106.55,106.56,104.99,105.42,2899595,0
+XHB.US,D,20250730,000000,105.03,105.35,102.17,102.92,2585022,0
+XHB.US,D,20250731,000000,101.45,103.075,101.45,101.91,3037738,0
+XHB.US,D,20250801,000000,102.13,104.105,101.37,103.86,4906830,0
+XHB.US,D,20250804,000000,104.12,105.845,103.945,105.71,2650239,0
+XHB.US,D,20250805,000000,105.76,107.96,105.75,107.26,2983329,0
+XHB.US,D,20250806,000000,107.879,107.93,106.42,106.53,1592798,0
+XHB.US,D,20250807,000000,108.215,109.66,107.52,107.81,2230646,0
+XHB.US,D,20250808,000000,108.19,108.81,107.7,108.15,2010328,0
+XHB.US,D,20250811,000000,108.27,108.92,106.29,107.52,2832927,0
+XHB.US,D,20250812,000000,108.63,111.56,107.82,111.4,4016603,0
+XHB.US,D,20250813,000000,112.22,116.24,112.045,115.73,5329150,0
+XHB.US,D,20250814,000000,112.82,113.82,112.72,113.66,3361175,0
+XHB.US,D,20250815,000000,115.07,115.14,112.83,113.34,1680079,0
+XHB.US,D,20250818,000000,113.93,113.93,112.965,113.14,1543317,0
+XHB.US,D,20250819,000000,113.92,115.87,113.76,114.79,2258655,0
+XHB.US,D,20250820,000000,114.515,115.095,112.22,112.32,3746022,0
+XHB.US,D,20250821,000000,111.59,111.84,110.3,111.33,3286153,0
+XHB.US,D,20250822,000000,112.42,117.77,111.485,117,4827992,0
+XHB.US,D,20250825,000000,116.06,116.19,115.1625,115.19,2156318,0
+XHB.US,D,20250826,000000,115.11,115.7,114.58,114.93,1561463,0
+XHB.US,D,20250827,000000,114.88,115.62,114.38,114.88,1282248,0
+XHB.US,D,20250828,000000,115.535,115.535,113.4801,114.4,1580783,0
+XHB.US,D,20250829,000000,114.37,114.75,113.35,114,1614124,0
+XHB.US,D,20250902,000000,112.07,113.2577,111.76,113,2364555,0
+XHB.US,D,20250903,000000,112.56,114.07,112.32,113.62,1184586,0
+XHB.US,D,20250904,000000,114.64,117.485,114.11,117.21,2610602,0
+XHB.US,D,20250905,000000,119,120.5799,118.16,119.36,2788821,0
+XHB.US,D,20250908,000000,119.38,119.67,118.0189,119.58,2438082,0
+XHB.US,D,20250909,000000,118.81,119,115.3,116.07,2882718,0
+XHB.US,D,20250910,000000,116.48,116.89,115.16,115.76,2485903,0
+XHB.US,D,20250911,000000,116.615,119,116.31,118.77,3204110,0
+XHB.US,D,20250912,000000,117.73,118.31,115.93,116.16,1916261,0
+XHB.US,D,20250915,000000,116.625,116.625,114.55,115.46,2069625,0
+XHB.US,D,20250916,000000,116.01,116.045,113.96,115.02,2346312,0
+XHB.US,D,20250917,000000,115.84,118.6999,112.9001,113.85,4218300,0
+XHB.US,D,20250918,000000,114.2,115.01,113.15,114.56,5078824,0
+XHB.US,D,20250919,000000,113.92,114.16,112.76,113.02,2986324,0
+XHB.US,D,20250922,000000,112.36,112.36,110.51,111.13,3050484,0
+XHB.US,D,20250923,000000,111.64,112.29,110.7,111.32,1547738,0
+XHB.US,D,20250924,000000,110.76,112.32,110.54,110.64,3324580,0
+XHB.US,D,20250925,000000,109.2162,110.86,109.05,109.12,2613072,0
+XHB.US,D,20250926,000000,109.66,110.75,109.16,110.4,1812332,0
+XHB.US,D,20250929,000000,110.85,111.11,109.32,110.63,2377258,0
+XHB.US,D,20250930,000000,110.75,111.14,109.48,110.8,1902342,0
+XHB.US,D,20251001,000000,110.81,111.76,110.46,111.56,2131014,0
+XHB.US,D,20251002,000000,111.255,111.99,110.46,111.64,1109603,0
+XHB.US,D,20251003,000000,111.76,113.05,111.75,112.12,1539724,0
+XHB.US,D,20251006,000000,112.806,112.806,109.62,109.82,2114272,0
+XHB.US,D,20251007,000000,109.066,109.24,106.76,107.01,4217721,0
+XHB.US,D,20251008,000000,107.28,107.83,105.94,107.8,2394929,0
+XHB.US,D,20251009,000000,107.3,107.43,105.165,105.37,4897987,0
+XHB.US,D,20251010,000000,105.95,106.22,103.39,103.72,2602786,0
+XHB.US,D,20251013,000000,104.505,104.83,103.86,104.33,1592509,0
+XHB.US,D,20251014,000000,103.39,107.795,103.39,107.61,3268454,0
+XHB.US,D,20251015,000000,108.03,109.05,107.49,107.79,2405004,0
+XHB.US,D,20251016,000000,107.92,108.24,106.15,107.05,1356830,0
+XHB.US,D,20251017,000000,106.51,107.77,106.06,107.76,1145931,0
+XHB.US,D,20251020,000000,108.41,109.17,108.03,108.6,1532063,0
+XHB.US,D,20251021,000000,107.66,110.8,107.11,110.31,2042975,0
+XHB.US,D,20251022,000000,109.81,110.35,107.76,107.88,1606054,0
+XHB.US,D,20251023,000000,108,109.18,107.31,108.86,1954492,0
+XHB.US,D,20251024,000000,110.53,110.57,108.785,108.82,2760897,0
+XHB.US,D,20251027,000000,109.26,110,108.54,108.94,1467386,0
+XHB.US,D,20251028,000000,107.36,109.47,106.85,108.28,2516484,0
+XHB.US,D,20251029,000000,107.3,108.49,104.6475,105.26,4839797,0
+XHB.US,D,20251030,000000,104.825,107.07,104.52,104.53,4763021,0
+XHB.US,D,20251031,000000,104.82,105.5,104.23,105.03,1425819,0
+XHB.US,D,20251103,000000,104.3,104.66,102.79,103.47,1540631,0
+XHB.US,D,20251104,000000,102.83,103.8,102.12,103.47,1791554,0
+XHB.US,D,20251105,000000,103.82,105.39,103.18,104.17,2565992,0
+XHB.US,D,20251106,000000,104.93,105.25,104.08,104.53,1949650,0
+XHB.US,D,20251107,000000,104.205,105.68,104.1,105.56,1281530,0
+XHB.US,D,20251110,000000,105.9,106.135,104.46,105.74,1148228,0
+XHB.US,D,20251111,000000,106.27,106.71,105.53,106.15,897028,0
+XHB.US,D,20251112,000000,106.25,107.38,105.92,106,1039958,0
+XHB.US,D,20251113,000000,105.53,106.73,103.975,104.12,1083956,0
+XHB.US,D,20251114,000000,103.16,104.59,103.07,103.32,1228316,0
+XHB.US,D,20251117,000000,102.915,103.06,100.34,100.46,1444431,0
+XHB.US,D,20251118,000000,99.39,100.65,98.6636,100.11,1735091,0
+XHB.US,D,20251119,000000,100.2801,100.99,99.49,99.82,2398246,0
+XHB.US,D,20251120,000000,100.61,101.41,99.22,99.48,1478852,0
+XHB.US,D,20251121,000000,100.43,104.895,100.23,104.14,3823460,0
+XHB.US,D,20251124,000000,103.635,104.51,102.79,103.45,1569905,0
+XHB.US,D,20251125,000000,104.15,108.18,104.14,107.81,2624854,0
+XHB.US,D,20251126,000000,107.14,110.01,107.14,109.18,1294669,0
+XHB.US,D,20251128,000000,109.33,109.33,108.53,108.88,922464,0
+XHB.US,D,20251201,000000,107.33,109.865,107.33,108.58,1724809,0
+XHB.US,D,20251202,000000,109,109,107.52,108.25,1377253,0
+XHB.US,D,20251203,000000,108.24,110.3,108.24,109.59,1521268,0
+XHB.US,D,20251204,000000,109.28,109.82,107.47,107.67,2021891,0
+XHB.US,D,20251205,000000,107.69,108.505,107.305,107.41,1134707,0
+XHB.US,D,20251208,000000,107.365,107.5,105.54,105.74,2295394,0
+XHB.US,D,20251209,000000,104.885,106.01,104.44,104.7,1743977,0
+XHB.US,D,20251210,000000,105.18,108.42,104.985,107.9,2905957,0
+XHB.US,D,20251211,000000,108.12,110.14,108.12,109.02,1411671,0
+XHB.US,D,20251212,000000,109.48,109.87,107.38,107.88,1611254,0
+XHB.US,D,20251215,000000,108.53,109,106.99,107.59,1264292,0
+XHB.US,D,20251216,000000,107.99,108.08,105.98,106.66,1197411,0
+XHB.US,D,20251217,000000,105.65,107.19,105.08,105.61,2124132,0
+XHB.US,D,20251218,000000,107.25,108.23,106.08,106.34,2311409,0
+XHB.US,D,20251219,000000,105.205,105.61,104.31,105.07,1695881,0
+XHB.US,D,20251222,000000,104.83,105.13,104.3,104.56,1356188,0
+XHB.US,D,20251223,000000,104.3441,104.58,103.52,104.11,1603388,0
+XHB.US,D,20251224,000000,104.08,104.98,103.92,104.79,738747,0
+XHB.US,D,20251226,000000,104.78,105.01,104.21,104.99,645175,0
+XHB.US,D,20251229,000000,105.05,105.15,103.98,104.55,1191169,0
+XHB.US,D,20251230,000000,104.41,104.64,103.78,104.05,807516,0
+XHB.US,D,20251231,000000,104.12,104.15,102.92,102.96,1075466,0
+XHB.US,D,20260102,000000,103.48,104.89,102.76,104.55,1071595,0
+XHB.US,D,20260105,000000,104.225,106.71,104.13,105.23,1421644,0
+XHB.US,D,20260106,000000,103.96,106.04,102.71,105.87,1338494,0
+XHB.US,D,20260107,000000,106.52,107.37,103.58,103.76,3911576,0
+XHB.US,D,20260108,000000,102.96,108.31,102.84,107.63,2665733,0
+XHB.US,D,20260109,000000,109.41,113.46,109.27,113.2,7088309,0
+XHB.US,D,20260112,000000,112.57,114.34,112.04,113.63,3770594,0
+XHB.US,D,20260113,000000,113.645,115.01,113.645,114.88,2716658,0
+XHB.US,D,20260114,000000,114.38,115.28,112.66,113.89,4208576,0
+XHB.US,D,20260115,000000,114.38,115.67,114.09,115.45,2813475,0
+XHB.US,D,20260116,000000,115.7,116.21,114.03,114.56,5104059,0
+XHB.US,D,20260120,000000,112.17,113.81,111.82,111.89,2931647,0
+XHB.US,D,20260121,000000,112.69,116.01,112.12,114.84,3303045,0
+XHB.US,D,20260122,000000,115.4,116.37,112.94,113.6,4050819,0
+XHB.US,D,20260123,000000,113.2,113.53,111.16,111.69,3085700,0
+XHB.US,D,20260126,000000,112.03,112.4,110.92,111.4,2339605,0
+XHB.US,D,20260127,000000,111.24,111.2899,109.7758,110.08,1523162,0
+XHB.US,D,20260128,000000,109.92,111.54,109.18,109.64,1766607,0
+XHB.US,D,20260129,000000,110.06,111.41,108.99,110.41,2235347,0
+XHB.US,D,20260130,000000,109.01,109.27,107.3,108.4,2626419,0
+XHB.US,D,20260202,000000,108.19,109.75,107.43,109.11,1387938,0
+XHB.US,D,20260203,000000,108.9,114.32,108.88,111.57,5126476,0
+XHB.US,D,20260204,000000,113.37,116.15,112.7759,115.35,5293919,0
+XHB.US,D,20260205,000000,114.95,115.92,114.39,115.31,2134919,0
+XHB.US,D,20260206,000000,115.85,118.17,115.65,117.27,5957954,0
+XHB.US,D,20260209,000000,117.21,117.89,116.36,117.05,1646194,0
+XHB.US,D,20260210,000000,118.27,120.73,118.06,120.35,2916484,0
+XHB.US,D,20260211,000000,119.89,120.93,118.945,120.6,2936766,0
+XHB.US,D,20260212,000000,121.5699,123.13,119.07,119.11,2386129,0
+XHB.US,D,20260213,000000,120.04,122.36,120.04,121.36,2432851,0
+XHB.US,D,20260217,000000,120.52,121.64,118.07,120.14,1852469,0
+XHB.US,D,20260218,000000,119.8,121.43,119.17,119.59,2051287,0
diff --git a/daily/us/nyse etfs/2/xhyc.us.txt b/daily/us/nyse etfs/2/xhyc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67fac0de819fb10377df636d84044b46701de54b
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhyc.us.txt	
@@ -0,0 +1,777 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHYC.US,D,20220218,000000,39.2855,39.2955,39.256,39.2856,2239.0331095733,0
+XHYC.US,D,20220222,000000,39.2363,39.256,39.2166,39.2166,4385.6197522813,0
+XHYC.US,D,20220223,000000,39.3348,39.3348,39.2758,39.2767,2235.9854238525,0
+XHYC.US,D,20220224,000000,38.9607,39.2955,38.9607,39.2955,16494.075121159,0
+XHYC.US,D,20220225,000000,39.4528,39.5907,39.4528,39.571,21238.305893258,0
+XHYC.US,D,20220228,000000,39.5317,39.5907,39.5317,39.5907,2082.5852425705,0
+XHYC.US,D,20220301,000000,39.6695,39.6695,39.512,39.5315,4165.1704851409,0
+XHYC.US,D,20220302,000000,39.5414,39.5907,39.5414,39.5715,3047.6857208348,0
+XHYC.US,D,20220303,000000,39.6892,39.6892,39.5317,39.5317,4571.5285812523,0
+XHYC.US,D,20220304,000000,39.4135,39.4135,39.2263,39.2263,8127.1619222262,0
+XHYC.US,D,20220307,000000,39.1182,39.1182,38.8229,38.8229,11074.274014273,0
+XHYC.US,D,20220308,000000,38.8622,38.8622,38.7048,38.7048,11668.572729836,0
+XHYC.US,D,20220309,000000,38.9217,38.941,38.9217,38.9316,203.17904805565,0
+XHYC.US,D,20220310,000000,38.7639,38.7639,38.6653,38.6945,3130.9891305376,0
+XHYC.US,D,20220311,000000,38.7245,38.7245,38.4385,38.4385,4080.8511801978,0
+XHYC.US,D,20220314,000000,38.3505,38.3505,37.9857,37.9857,4837.6931342052,0
+XHYC.US,D,20220315,000000,38.0748,38.2422,38.0748,38.203,5190.2087825817,0
+XHYC.US,D,20220316,000000,38.4291,38.7019,38.4094,38.7019,15137.854975386,0
+XHYC.US,D,20220317,000000,38.7835,38.9017,38.7835,38.9017,3658.2387602421,0
+XHYC.US,D,20220318,000000,38.941,39.0198,38.941,39.0198,3861.4178082977,0
+XHYC.US,D,20220321,000000,38.7442,38.7442,38.6943,38.6943,2237.0013190928,0
+XHYC.US,D,20220322,000000,38.6359,38.7835,38.6359,38.7835,7518.6406732995,0
+XHYC.US,D,20220323,000000,38.6653,38.6653,38.6653,38.6653,102.60541926811,0
+XHYC.US,D,20220324,000000,38.6653,38.695,38.6064,38.695,2322.3365192761,0
+XHYC.US,D,20220325,000000,38.7245,38.7245,38.5177,38.5177,1120.5324500269,0
+XHYC.US,D,20220328,000000,38.6556,38.6556,38.6556,38.6556,1.0158952402783,0
+XHYC.US,D,20220329,000000,38.9607,39.1182,38.9607,39.1182,2143.5389569872,0
+XHYC.US,D,20220330,000000,39.0789,39.0789,39.0789,39.0789,1129.6755071895,0
+XHYC.US,D,20220331,000000,39.0394,39.0394,39.0163,39.0163,2034.8381662774,0
+XHYC.US,D,20220401,000000,38.6456,38.7245,38.6456,38.7245,1223.137869295,0
+XHYC.US,D,20220404,000000,38.9213,38.9213,38.9213,38.9213,108.70079070977,0
+XHYC.US,D,20220405,000000,38.941,38.941,38.6064,38.6064,1120.5324500269,0
+XHYC.US,D,20220406,000000,38.2716,38.3505,38.2716,38.3505,1108.3417071436,0
+XHYC.US,D,20220407,000000,38.2914,38.2914,38.2323,38.2323,1117.4847643061,0
+XHYC.US,D,20220408,000000,38.0748,38.0748,37.9764,37.9764,1183.5179549242,0
+XHYC.US,D,20220411,000000,37.8582,37.8582,37.7401,37.7401,5268.4327160831,0
+XHYC.US,D,20220412,000000,37.9764,37.9764,37.9271,37.9271,1015.8952402783,0
+XHYC.US,D,20220413,000000,38.124,38.124,38.124,38.124,2.0317904805565,0
+XHYC.US,D,20220414,000000,37.9764,37.9764,37.9365,37.9365,1626.4482796855,0
+XHYC.US,D,20220418,000000,37.8484,37.8484,37.8484,37.8484,4.0635809611131,0
+XHYC.US,D,20220419,000000,37.8582,37.8582,37.8582,37.8582,105.65310498894,0
+XHYC.US,D,20220420,000000,37.9862,37.9862,37.9468,37.9468,105.65310498894,0
+XHYC.US,D,20220421,000000,38.0748,38.0748,37.7889,37.7889,4370.3813236771,0
+XHYC.US,D,20220422,000000,37.622,37.622,37.6023,37.6044,3047.6857208348,0
+XHYC.US,D,20220425,000000,37.6023,37.7795,37.6023,37.7795,8334.404551243,0
+XHYC.US,D,20220426,000000,37.7401,37.7401,37.6416,37.6416,2032.8063757968,0
+XHYC.US,D,20220427,000000,37.4841,37.4841,37.4841,37.4841,1.0158952402783,0
+XHYC.US,D,20220428,000000,37.5039,37.6023,37.4644,37.6023,4050.3743229894,0
+XHYC.US,D,20220429,000000,37.3071,37.3071,37.2085,37.2085,2218.7152047678,0
+XHYC.US,D,20220502,000000,37.08,37.1097,37.08,37.1097,1016.3830312166,0
+XHYC.US,D,20220503,000000,37.3075,37.3075,37.3075,37.3075,5.0566319961026,0
+XHYC.US,D,20220504,000000,37.2185,37.6338,37.2185,37.6338,7081.3074473421,0
+XHYC.US,D,20220505,000000,37.258,37.258,37.001,37.0207,7181.4287608649,0
+XHYC.US,D,20220506,000000,36.902,36.902,36.8724,36.8724,1013.349052019,0
+XHYC.US,D,20220509,000000,36.6449,36.6449,36.4868,36.4868,2107.6042159756,0
+XHYC.US,D,20220510,000000,36.6549,36.6549,36.6549,36.6549,82.928764736083,0
+XHYC.US,D,20220511,000000,36.5658,36.6054,36.4274,36.4274,5159.7872888231,0
+XHYC.US,D,20220512,000000,36.3088,36.3483,36.2297,36.3088,5062.6999544979,0
+XHYC.US,D,20220513,000000,36.4076,36.4076,36.3088,36.3088,231.5937454215,0
+XHYC.US,D,20220516,000000,36.3088,36.3088,36.3088,36.3088,103.15529272049,0
+XHYC.US,D,20220517,000000,36.3878,36.3878,36.2692,36.289,1114.481691941,0
+XHYC.US,D,20220518,000000,35.933,35.9726,35.8242,35.8736,104166.61911971,0
+XHYC.US,D,20220519,000000,35.7748,36.0517,35.7748,36.0517,25951.646730397,0
+XHYC.US,D,20220520,000000,36.0517,36.0517,35.9726,35.9825,4051.3735552774,0
+XHYC.US,D,20220523,000000,36.022,36.022,36.022,36.022,1.0113263992205,0
+XHYC.US,D,20220524,000000,36.0121,36.1901,36.0121,36.1901,5160.7986152223,0
+XHYC.US,D,20220525,000000,36.2297,36.6845,36.2297,36.6845,13248.375829789,0
+XHYC.US,D,20220526,000000,36.8229,37.1987,36.8229,37.1987,17599.101999236,0
+XHYC.US,D,20220527,000000,37.4162,37.5744,37.4162,37.5744,3036.00185046,0
+XHYC.US,D,20220531,000000,37.3865,37.3865,37.3421,37.3421,1013.349052019,0
+XHYC.US,D,20220601,000000,37.0404,37.0998,37.0207,37.0701,3204.8933591298,0
+XHYC.US,D,20220602,000000,37.0602,37.1591,37.0602,37.1591,2214.8048142929,0
+XHYC.US,D,20220603,000000,36.8921,36.8921,36.8921,36.8921,6.0679583953231,0
+XHYC.US,D,20220606,000000,36.7439,36.7439,36.6747,36.6747,204.28793264255,0
+XHYC.US,D,20220607,000000,36.6153,36.6153,36.6153,36.6153,296.31863497161,0
+XHYC.US,D,20220608,000000,36.5065,36.5065,36.3878,36.3878,6176.1703200397,0
+XHYC.US,D,20220609,000000,36.289,36.289,36.0715,36.1109,5057.6433225018,0
+XHYC.US,D,20220610,000000,35.6957,35.6957,35.3793,35.4535,7281.5500743878,0
+XHYC.US,D,20220613,000000,34.7662,34.7662,34.252,34.3955,16386.52164657,0
+XHYC.US,D,20220614,000000,34.608,34.608,34.4103,34.5882,5172.934532013,0
+XHYC.US,D,20220615,000000,35.0034,35.2054,35.0034,35.2054,3177.5875463509,0
+XHYC.US,D,20220616,000000,34.7266,34.7365,34.3707,34.5487,9380.0523527703,0
+XHYC.US,D,20220617,000000,34.7266,34.7266,34.7266,34.7266,206.31058544099,0
+XHYC.US,D,20220621,000000,34.7464,34.7464,34.7464,34.7464,7.0792847945437,0
+XHYC.US,D,20220622,000000,34.5882,34.7168,34.5882,34.7168,207.32191184021,0
+XHYC.US,D,20220623,000000,34.9245,34.9245,34.9245,34.9245,203.27660624332,0
+XHYC.US,D,20220624,000000,35.1222,35.2508,35.1222,35.2408,5077.8698504862,0
+XHYC.US,D,20220627,000000,35.2408,35.2408,35.1109,35.1109,470.26677563754,0
+XHYC.US,D,20220628,000000,34.9837,34.9837,34.7068,34.7068,4247.5708767262,0
+XHYC.US,D,20220629,000000,34.5685,34.5685,34.4893,34.5095,2212.7821614945,0
+XHYC.US,D,20220630,000000,34.3114,34.3905,34.3114,34.3905,414.64382368041,0
+XHYC.US,D,20220701,000000,34.252,34.5289,34.252,34.5289,5158.7759624239,0
+XHYC.US,D,20220705,000000,34.3707,34.4301,34.3707,34.4301,1224.7162694561,0
+XHYC.US,D,20220706,000000,34.4399,34.4399,34.4399,34.4399,2.022652798441,0
+XHYC.US,D,20220707,000000,34.786,34.8849,34.786,34.8849,1213.5916790646,0
+XHYC.US,D,20220708,000000,34.8058,34.8563,34.8058,34.8563,1011.3263992205,0
+XHYC.US,D,20220711,000000,35.0035,35.0035,34.9442,34.9442,103.15529272049,0
+XHYC.US,D,20220712,000000,34.8651,34.9245,34.8651,34.9245,303.39791976616,0
+XHYC.US,D,20220713,000000,34.8947,34.9442,34.8947,34.9047,7180.4174344657,0
+XHYC.US,D,20220714,000000,34.6574,34.8256,34.6574,34.8256,463.187490843,0
+XHYC.US,D,20220715,000000,34.9639,35.1222,34.9639,35.1222,5732.1980307819,0
+XHYC.US,D,20220718,000000,35.221,35.221,35.0431,35.0431,2368.5264269745,0
+XHYC.US,D,20220719,000000,35.2012,35.4979,35.2012,35.4979,5003.0316969439,0
+XHYC.US,D,20220720,000000,35.6363,35.7352,35.6363,35.6957,5056.6319961026,0
+XHYC.US,D,20220721,000000,35.8736,35.933,35.8736,35.933,1213.5916790646,0
+XHYC.US,D,20220722,000000,36.1109,36.1109,35.9726,35.9726,1248.9881030373,0
+XHYC.US,D,20220725,000000,35.9429,35.9429,35.9429,35.9429,2.022652798441,0
+XHYC.US,D,20220726,000000,35.7748,35.7748,35.6363,35.6363,2130.8647231576,0
+XHYC.US,D,20220727,000000,35.9132,35.9132,35.9132,35.9132,213.38987023553,0
+XHYC.US,D,20220728,000000,36.1505,36.3088,36.1505,36.3088,3511.3252580937,0
+XHYC.US,D,20220729,000000,36.4076,36.4472,36.4076,36.4472,303.39791976616,0
+XHYC.US,D,20220801,000000,36.487,36.487,36.487,36.487,209.2145134352,0
+XHYC.US,D,20220802,000000,36.4671,36.4671,36.4074,36.4074,203.1794793938,0
+XHYC.US,D,20220803,000000,36.5168,36.6659,36.5067,36.6659,906.2609452169,0
+XHYC.US,D,20220804,000000,36.8647,36.8647,36.8647,36.8647,105.6130957245,0
+XHYC.US,D,20220805,000000,36.5864,36.7057,36.5864,36.7057,1207.00680828,0
+XHYC.US,D,20220808,000000,36.7852,36.7852,36.7852,36.7852,82.4787985658,0
+XHYC.US,D,20220809,000000,36.6659,36.7156,36.6162,36.6162,1008.8565239207,0
+XHYC.US,D,20220810,000000,36.984,36.984,36.984,36.984,315.8334481666,0
+XHYC.US,D,20220811,000000,37.1232,37.1232,36.9045,36.9045,1307.59070897,0
+XHYC.US,D,20220812,000000,37.1034,37.1034,37.1034,37.1034,213.2378694628,0
+XHYC.US,D,20220815,000000,37.1829,37.1829,37.1829,37.1829,2.0116780138,0
+XHYC.US,D,20220816,000000,37.1232,37.1232,37.0545,37.0545,1622.4183181297,0
+XHYC.US,D,20220817,000000,36.815,36.815,36.815,36.815,1.0058390069,0
+XHYC.US,D,20220818,000000,36.815,36.815,36.815,36.815,7.0408730483,0
+XHYC.US,D,20220819,000000,36.6957,36.6957,36.4418,36.4418,914.3076572721,0
+XHYC.US,D,20220822,000000,36.1198,36.1198,36.0594,36.0594,443.5750020429,0
+XHYC.US,D,20220823,000000,36.1174,36.1174,36.1174,36.1174,100.58390069,0
+XHYC.US,D,20220824,000000,36.1489,36.1788,36.134,36.1607,892.1791991203,0
+XHYC.US,D,20220825,000000,36.2285,36.4721,36.2285,36.4721,692.0172367472,0
+XHYC.US,D,20220826,000000,35.8919,35.8919,35.8919,35.8919,100.58390069,0
+XHYC.US,D,20220829,000000,35.7487,35.7487,35.7487,35.7487,100.58390069,0
+XHYC.US,D,20220830,000000,35.6021,35.6021,35.5351,35.5351,284.6524389527,0
+XHYC.US,D,20220831,000000,35.3504,35.3504,35.3504,35.3504,1.0058390069,0
+XHYC.US,D,20220901,000000,35.277,35.277,35.277,35.277,100.58390069,0
+XHYC.US,D,20220902,000000,35.2001,35.2001,35.2001,35.2001,2.0116780138,0
+XHYC.US,D,20220906,000000,35.1138,35.1138,35.1138,35.1138,6.0350340414,0
+XHYC.US,D,20220907,000000,35.6299,35.6299,35.6299,35.6299,4.0233560276,0
+XHYC.US,D,20220908,000000,35.7818,35.7818,35.7818,35.7818,10.058390069,0
+XHYC.US,D,20220909,000000,35.8963,35.8963,35.8963,35.8963,5.0291950345,0
+XHYC.US,D,20220912,000000,36.1092,36.1092,36.0594,36.0594,302.7575410769,0
+XHYC.US,D,20220913,000000,35.5822,35.5822,35.2807,35.2807,100.58390069,0
+XHYC.US,D,20220914,000000,35.3526,35.3526,35.3526,35.3526,2.0116780138,0
+XHYC.US,D,20220915,000000,35.1256,35.1256,35.1256,35.1256,1.0058390069,0
+XHYC.US,D,20220916,000000,34.8465,35.1735,34.8465,35.1735,1274.3980217423,0
+XHYC.US,D,20220919,000000,35.3047,35.3047,35.3047,35.3047,1.0058390069,0
+XHYC.US,D,20220920,000000,34.9857,34.9857,34.9857,34.9857,100.58390069,0
+XHYC.US,D,20220921,000000,34.8585,34.8585,34.8585,34.8585,1.0058390069,0
+XHYC.US,D,20220922,000000,34.7769,34.7769,34.6484,34.6484,170.992631173,0
+XHYC.US,D,20220923,000000,34.2202,34.2432,34.205,34.205,1007.8506849138,0
+XHYC.US,D,20220926,000000,33.7447,33.7447,33.7447,33.7447,1.0058390069,0
+XHYC.US,D,20220927,000000,33.7369,33.7369,33.7369,33.7369,2.0116780138,0
+XHYC.US,D,20220928,000000,34.2003,34.3409,34.2003,34.3409,556.2289708157,0
+XHYC.US,D,20220929,000000,33.9446,33.9446,33.9446,33.9446,3.0175170207,0
+XHYC.US,D,20220930,000000,34.0114,34.1407,33.4687,33.4687,9758.6500449438,0
+XHYC.US,D,20221003,000000,33.8003,33.8003,33.8003,33.8003,2.0116780138,0
+XHYC.US,D,20221004,000000,34.419,34.419,34.419,34.419,201.16780138,0
+XHYC.US,D,20221005,000000,34.3363,34.3363,34.3363,34.3363,1.0058390069,0
+XHYC.US,D,20221006,000000,34.237,34.237,34.237,34.237,2.0116780138,0
+XHYC.US,D,20221007,000000,33.8026,33.8061,33.8026,33.8061,402.33560276,0
+XHYC.US,D,20221010,000000,33.3428,33.3428,33.3428,33.3428,2.0116780138,0
+XHYC.US,D,20221011,000000,33.4587,33.4587,33.4587,33.4587,1.0058390069,0
+XHYC.US,D,20221012,000000,33.5225,33.5225,33.5225,33.5225,1.0058390069,0
+XHYC.US,D,20221013,000000,33.6137,33.6137,33.6137,33.6137,101.5897396969,0
+XHYC.US,D,20221014,000000,33.7927,33.7927,33.4049,33.4745,805.6770445269,0
+XHYC.US,D,20221017,000000,33.9038,33.9038,33.9038,33.9038,7.0408730483,0
+XHYC.US,D,20221018,000000,34.3196,34.3196,34.1088,34.1088,301.75170207,0
+XHYC.US,D,20221019,000000,33.7996,33.7996,33.7996,33.7996,1.0058390069,0
+XHYC.US,D,20221020,000000,33.5834,33.5834,33.5834,33.5834,1.0058390069,0
+XHYC.US,D,20221021,000000,33.85,33.85,33.85,33.85,1.0058390069,0
+XHYC.US,D,20221024,000000,33.8891,33.8891,33.8891,33.8891,67.3912134623,0
+XHYC.US,D,20221025,000000,34.1702,34.1702,34.1702,34.1702,6.0350340414,0
+XHYC.US,D,20221026,000000,34.2699,34.2699,34.2699,34.2699,100.58390069,0
+XHYC.US,D,20221027,000000,34.598,34.598,34.598,34.598,101.5897396969,0
+XHYC.US,D,20221028,000000,34.828,34.828,34.828,34.828,3.0175170207,0
+XHYC.US,D,20221031,000000,34.2524,34.2524,34.2524,34.2524,6.0350340414,0
+XHYC.US,D,20221101,000000,34.5353,34.5353,34.5353,34.5353,6,0
+XHYC.US,D,20221102,000000,34.191,34.191,34.191,34.191,6,0
+XHYC.US,D,20221103,000000,33.991,33.991,33.991,33.991,1,0
+XHYC.US,D,20221104,000000,34.1913,34.1913,34.1913,34.1913,6,0
+XHYC.US,D,20221107,000000,34.1267,34.1267,34.1267,34.1267,12,0
+XHYC.US,D,20221108,000000,34.1133,34.1133,34.1133,34.1133,7,0
+XHYC.US,D,20221109,000000,33.82,33.82,33.7068,33.7068,110,0
+XHYC.US,D,20221110,000000,34.7227,34.7227,34.7227,34.7227,5,0
+XHYC.US,D,20221111,000000,34.88,34.88,34.88,34.88,120,0
+XHYC.US,D,20221114,000000,34.71,34.71,34.71,34.71,100,0
+XHYC.US,D,20221115,000000,35.13,35.13,35.0496,35.0496,100,0
+XHYC.US,D,20221116,000000,34.97,34.97,34.97,34.97,100,0
+XHYC.US,D,20221117,000000,34.82,34.82,34.82,34.82,100,0
+XHYC.US,D,20221118,000000,34.8833,34.8833,34.8833,34.8833,6,0
+XHYC.US,D,20221121,000000,34.8868,34.8868,34.8868,34.8868,2,0
+XHYC.US,D,20221122,000000,35.0614,35.0614,35.0614,35.0614,3,0
+XHYC.US,D,20221123,000000,35.2632,35.2632,35.2632,35.2632,2,0
+XHYC.US,D,20221125,000000,35.27,35.27,35.2,35.2,1291,0
+XHYC.US,D,20221128,000000,35.15,35.15,34.8106,34.8106,100,0
+XHYC.US,D,20221129,000000,34.9841,34.9841,34.9841,34.9841,5,0
+XHYC.US,D,20221130,000000,35.4729,35.4729,35.4729,35.4729,84,0
+XHYC.US,D,20221201,000000,35.45,35.45,35.42,35.42,602,0
+XHYC.US,D,20221202,000000,35.41,35.41,35.41,35.41,132,0
+XHYC.US,D,20221205,000000,35.25,35.25,35.07,35.07,603,0
+XHYC.US,D,20221206,000000,34.9388,34.9388,34.9388,34.9388,28,0
+XHYC.US,D,20221207,000000,35.0861,35.0861,35.0861,35.0861,28,0
+XHYC.US,D,20221208,000000,35.0919,35.0919,35.0919,35.0919,3,0
+XHYC.US,D,20221209,000000,35.0999,35.0999,35.0999,35.0999,4,0
+XHYC.US,D,20221212,000000,35.21,35.21,35.1825,35.1825,300,0
+XHYC.US,D,20221213,000000,35.5794,35.5794,35.5794,35.5794,2,0
+XHYC.US,D,20221214,000000,35.61,35.61,35.345,35.3683,204,0
+XHYC.US,D,20221215,000000,35.2381,35.2381,35.2381,35.2381,2,0
+XHYC.US,D,20221216,000000,35.0528,35.0528,35.0528,35.0528,2,0
+XHYC.US,D,20221219,000000,34.99,34.99,34.9015,34.9015,503,0
+XHYC.US,D,20221220,000000,34.8236,34.8236,34.8236,34.8236,2,0
+XHYC.US,D,20221221,000000,35.0764,35.0764,35.0764,35.0764,2,0
+XHYC.US,D,20221222,000000,34.8272,34.8272,34.8272,34.8272,2,0
+XHYC.US,D,20221223,000000,34.9015,34.9015,34.9015,34.9015,2,0
+XHYC.US,D,20221227,000000,34.4906,34.4906,34.4906,34.4906,2,0
+XHYC.US,D,20221228,000000,34.0669,34.0669,34.0669,34.0669,7,0
+XHYC.US,D,20221229,000000,34.3979,34.3979,34.3979,34.3979,4,0
+XHYC.US,D,20221230,000000,34.28,34.35,34.28,34.35,103,0
+XHYC.US,D,20230103,000000,34.4342,34.4342,34.4342,34.4342,2,0
+XHYC.US,D,20230104,000000,34.83,34.83,34.83,34.83,300,0
+XHYC.US,D,20230105,000000,34.73,34.81,34.73,34.81,628,0
+XHYC.US,D,20230106,000000,35,35.2562,35,35.2562,1102,0
+XHYC.US,D,20230109,000000,35.33,35.36,35.33,35.36,400,0
+XHYC.US,D,20230110,000000,35.38,35.38,35.36,35.36,400,0
+XHYC.US,D,20230111,000000,35.6134,35.6134,35.6134,35.6134,1,0
+XHYC.US,D,20230112,000000,35.76,35.88,35.76,35.88,400,0
+XHYC.US,D,20230113,000000,35.73,35.89,35.73,35.89,1410,0
+XHYC.US,D,20230117,000000,35.83,35.83,35.77,35.77,401,0
+XHYC.US,D,20230118,000000,36.01,36.01,35.85,35.85,752,0
+XHYC.US,D,20230119,000000,35.73,35.73,35.65,35.65,600,0
+XHYC.US,D,20230120,000000,35.65,35.73,35.65,35.73,601,0
+XHYC.US,D,20230123,000000,35.72,35.72,35.72,35.72,404,0
+XHYC.US,D,20230124,000000,35.7398,35.7398,35.7398,35.7398,84,0
+XHYC.US,D,20230125,000000,35.7702,35.7702,35.7702,35.7702,95,0
+XHYC.US,D,20230126,000000,35.92,35.92,35.8835,35.8835,300,0
+XHYC.US,D,20230127,000000,35.89,35.89,35.82,35.82,401,0
+XHYC.US,D,20230130,000000,35.74,35.74,35.66,35.66,501,0
+XHYC.US,D,20230131,000000,36.03,36.03,36.03,36.03,128,0
+XHYC.US,D,20230201,000000,35.836,36.2015,35.76,36.2015,211,0
+XHYC.US,D,20230202,000000,36.51,36.51,36.4291,36.4291,697,0
+XHYC.US,D,20230203,000000,36.1999,36.2699,36.08,36.08,714,0
+XHYC.US,D,20230206,000000,35.89,35.89,35.89,35.89,370,0
+XHYC.US,D,20230207,000000,35.9999,36.1025,35.9999,36.1025,261,0
+XHYC.US,D,20230208,000000,35.9514,35.9514,35.9514,35.9514,307,0
+XHYC.US,D,20230209,000000,36.01,36.01,35.882,35.882,165,0
+XHYC.US,D,20230210,000000,35.67,35.67,35.67,35.67,9,0
+XHYC.US,D,20230213,000000,35.7713,35.7713,35.7713,35.7713,1,0
+XHYC.US,D,20230214,000000,36.01,36.01,35.7297,35.7297,1,0
+XHYC.US,D,20230215,000000,35.7033,35.7033,35.7033,35.7033,1,0
+XHYC.US,D,20230216,000000,35.397,35.397,35.397,35.397,16,0
+XHYC.US,D,20230217,000000,35.26,35.5285,35.26,35.5285,110,0
+XHYC.US,D,20230221,000000,34.9508,34.9508,34.9508,34.9508,9,0
+XHYC.US,D,20230222,000000,35.23,35.3,35.215,35.215,1304,0
+XHYC.US,D,20230223,000000,35.5562,35.5562,35.5562,35.5562,10,0
+XHYC.US,D,20230224,000000,35.2597,35.2597,35.2597,35.2597,25,0
+XHYC.US,D,20230227,000000,35.5509,35.5509,35.5509,35.5509,5,0
+XHYC.US,D,20230228,000000,35.51,35.51,35.4849,35.4849,160,0
+XHYC.US,D,20230301,000000,35.51,35.51,35.215,35.215,2,0
+XHYC.US,D,20230302,000000,35.11,35.19,35.11,35.19,525,0
+XHYC.US,D,20230303,000000,35.5233,35.5233,35.5233,35.5233,15,0
+XHYC.US,D,20230306,000000,35.5177,35.5177,35.5177,35.5177,2,0
+XHYC.US,D,20230307,000000,35.2907,35.2907,35.2907,35.2907,126,0
+XHYC.US,D,20230308,000000,35.3,35.3,35.1268,35.1268,1713,0
+XHYC.US,D,20230309,000000,34.972,34.972,34.972,34.972,50,0
+XHYC.US,D,20230310,000000,35.13,35.13,34.99,35.0175,1136,0
+XHYC.US,D,20230313,000000,35.13,35.13,34.6543,34.6543,1,0
+XHYC.US,D,20230314,000000,34.9875,34.9875,34.9875,34.9875,81,0
+XHYC.US,D,20230315,000000,34.79,34.79,34.79,34.79,27,0
+XHYC.US,D,20230316,000000,34.75,35.08,34.5501,35.08,620,0
+XHYC.US,D,20230317,000000,34.8593,34.8593,34.8593,34.8593,27,0
+XHYC.US,D,20230320,000000,34.87,34.87,34.8039,34.8039,389,0
+XHYC.US,D,20230321,000000,35.1784,35.1784,35.1784,35.1784,3,0
+XHYC.US,D,20230322,000000,35.2259,35.2259,35.2259,35.2259,87,0
+XHYC.US,D,20230323,000000,35.325,35.325,35.095,35.095,175,0
+XHYC.US,D,20230324,000000,34.98,34.98,34.98,34.98,8,0
+XHYC.US,D,20230327,000000,34.9606,34.9606,34.9606,34.9606,88,0
+XHYC.US,D,20230328,000000,34.9278,34.9278,34.9278,34.9278,87,0
+XHYC.US,D,20230329,000000,35.35,35.35,35.35,35.35,100,0
+XHYC.US,D,20230330,000000,35.49,35.5751,35.41,35.5751,195800,0
+XHYC.US,D,20230331,000000,35.83,35.9883,35.83,35.9883,144277,0
+XHYC.US,D,20230403,000000,35.91,35.91,35.82,35.87,134023,0
+XHYC.US,D,20230404,000000,35.7051,35.7051,35.7051,35.7051,87,0
+XHYC.US,D,20230405,000000,35.61,35.61,35.4998,35.4998,501,0
+XHYC.US,D,20230406,000000,35.6418,35.6418,35.6418,35.6418,104,0
+XHYC.US,D,20230410,000000,35.5774,35.5774,35.5774,35.5774,13,0
+XHYC.US,D,20230411,000000,35.785,35.785,35.785,35.785,2,0
+XHYC.US,D,20230412,000000,35.85,35.85,35.71,35.71,201,0
+XHYC.US,D,20230413,000000,35.955,35.955,35.955,35.955,1,0
+XHYC.US,D,20230414,000000,35.82,35.82,35.82,35.82,9,0
+XHYC.US,D,20230417,000000,35.7253,35.7253,35.7253,35.7253,1,0
+XHYC.US,D,20230418,000000,35.78,35.78,35.78,35.78,1,0
+XHYC.US,D,20230419,000000,35.6754,35.6754,35.6754,35.6754,10,0
+XHYC.US,D,20230420,000000,35.5932,35.5932,35.5932,35.5932,1,0
+XHYC.US,D,20230421,000000,35.6713,35.6713,35.6713,35.6713,1,0
+XHYC.US,D,20230424,000000,35.7787,35.7787,35.7787,35.7787,2,0
+XHYC.US,D,20230425,000000,35.7099,35.7099,35.7099,35.7099,2,0
+XHYC.US,D,20230426,000000,35.5876,35.5876,35.5876,35.5876,2,0
+XHYC.US,D,20230427,000000,35.6953,35.6953,35.6953,35.6953,1,0
+XHYC.US,D,20230428,000000,35.8882,35.8882,35.8882,35.8882,1,0
+XHYC.US,D,20230501,000000,35.501,35.501,35.501,35.501,1,0
+XHYC.US,D,20230502,000000,35.5012,35.5012,35.5012,35.5012,1,0
+XHYC.US,D,20230503,000000,35.4855,35.4855,35.4855,35.4855,1,0
+XHYC.US,D,20230504,000000,35.52,35.52,35.52,35.52,313,0
+XHYC.US,D,20230505,000000,35.62,35.71,35.62,35.71,502,0
+XHYC.US,D,20230508,000000,35.69,35.69,35.64,35.64,812,0
+XHYC.US,D,20230509,000000,35.58,35.73,35.56,35.7191,1000,0
+XHYC.US,D,20230510,000000,35.96,35.96,35.96,35.96,5,0
+XHYC.US,D,20230511,000000,35.93,35.93,35.905,35.905,115,0
+XHYC.US,D,20230512,000000,35.791,35.791,35.791,35.791,1,0
+XHYC.US,D,20230515,000000,35.795,35.795,35.795,35.795,36,0
+XHYC.US,D,20230516,000000,35.6027,35.6027,35.6027,35.6027,50,0
+XHYC.US,D,20230517,000000,35.76,35.78,35.715,35.715,480,0
+XHYC.US,D,20230518,000000,35.7261,35.7261,35.7261,35.7261,5,0
+XHYC.US,D,20230519,000000,35.77,35.77,35.77,35.77,5,0
+XHYC.US,D,20230522,000000,35.925,35.925,35.925,35.925,21,0
+XHYC.US,D,20230523,000000,35.87,35.87,35.7947,35.7947,102,0
+XHYC.US,D,20230524,000000,35.5977,35.5977,35.5977,35.5977,2,0
+XHYC.US,D,20230525,000000,35.64,35.64,35.64,35.64,307,0
+XHYC.US,D,20230526,000000,35.85,35.85,35.84,35.84,101,0
+XHYC.US,D,20230530,000000,35.9434,35.9434,35.9434,35.9434,6,0
+XHYC.US,D,20230531,000000,35.8977,35.8977,35.8977,35.8977,19,0
+XHYC.US,D,20230601,000000,35.785,35.785,35.785,35.785,5,0
+XHYC.US,D,20230602,000000,35.9628,35.9628,35.9628,35.9628,2,0
+XHYC.US,D,20230605,000000,35.8931,35.8931,35.8931,35.8931,26,0
+XHYC.US,D,20230606,000000,36.012,36.012,36.012,36.012,4,0
+XHYC.US,D,20230607,000000,35.89,35.94,35.87,35.87,716,0
+XHYC.US,D,20230608,000000,36.08,36.08,36.08,36.08,113,0
+XHYC.US,D,20230609,000000,36.1375,36.1375,36.1375,36.1375,1,0
+XHYC.US,D,20230612,000000,36.1235,36.1235,36.1235,36.1235,2,0
+XHYC.US,D,20230613,000000,36.1678,36.1678,36.1678,36.1678,2,0
+XHYC.US,D,20230614,000000,36.145,36.145,36.145,36.145,1,0
+XHYC.US,D,20230615,000000,36.2001,36.2635,36.2001,36.2635,100,0
+XHYC.US,D,20230616,000000,36.1945,36.1945,36.1945,36.1945,1,0
+XHYC.US,D,20230620,000000,36.124,36.124,36.124,36.124,8,0
+XHYC.US,D,20230621,000000,36.0599,36.0599,36.0599,36.0599,17,0
+XHYC.US,D,20230622,000000,35.9657,35.9657,35.9657,35.9657,5,0
+XHYC.US,D,20230623,000000,35.915,35.915,35.915,35.915,1,0
+XHYC.US,D,20230626,000000,35.9729,35.9729,35.9729,35.9729,1,0
+XHYC.US,D,20230627,000000,36.0891,36.0891,36.0891,36.0891,1,0
+XHYC.US,D,20230628,000000,36.1761,36.2286,36.1761,36.2286,100,0
+XHYC.US,D,20230629,000000,36.1631,36.1631,36.1631,36.1631,2,0
+XHYC.US,D,20230630,000000,36.3755,36.3755,36.3755,36.3755,10,0
+XHYC.US,D,20230703,000000,36.0845,36.0845,36.0845,36.0845,1,0
+XHYC.US,D,20230705,000000,35.9806,35.9806,35.9806,35.9806,1,0
+XHYC.US,D,20230706,000000,35.76,35.76,35.7464,35.7464,111,0
+XHYC.US,D,20230707,000000,35.8225,35.8225,35.8225,35.8225,16,0
+XHYC.US,D,20230710,000000,35.944,35.944,35.944,35.944,4,0
+XHYC.US,D,20230711,000000,36.0861,36.0861,36.0861,36.0861,3,0
+XHYC.US,D,20230712,000000,36.3803,36.3803,36.3803,36.3803,10,0
+XHYC.US,D,20230713,000000,36.4358,36.4358,36.4358,36.4358,20,0
+XHYC.US,D,20230714,000000,36.325,36.325,36.325,36.325,3,0
+XHYC.US,D,20230717,000000,36.39,36.39,36.39,36.39,1,0
+XHYC.US,D,20230718,000000,36.365,36.365,36.365,36.365,1,0
+XHYC.US,D,20230719,000000,36.4135,36.4135,36.4135,36.4135,1,0
+XHYC.US,D,20230720,000000,36.2239,36.2239,36.2239,36.2239,5,0
+XHYC.US,D,20230721,000000,36.2972,36.2972,36.2972,36.2972,4,0
+XHYC.US,D,20230724,000000,36.2656,36.2656,36.2656,36.2656,4,0
+XHYC.US,D,20230725,000000,36.232,36.232,36.232,36.232,4,0
+XHYC.US,D,20230726,000000,36.3,36.3714,36.2662,36.3714,391,0
+XHYC.US,D,20230727,000000,36.1462,36.1462,36.1462,36.1462,4,0
+XHYC.US,D,20230728,000000,36.3742,36.3742,36.3742,36.3742,126,0
+XHYC.US,D,20230731,000000,36.48,36.48,36.48,36.48,303,0
+XHYC.US,D,20230801,000000,36.0403,36.0403,36.0403,36.0403,22,0
+XHYC.US,D,20230802,000000,35.96,36,35.92,35.9813,2726,0
+XHYC.US,D,20230803,000000,35.8559,35.8559,35.8559,35.8559,2,0
+XHYC.US,D,20230804,000000,36.03,36.03,36.03,36.03,102,0
+XHYC.US,D,20230807,000000,36.03,36.04,36.03,36.04,203,0
+XHYC.US,D,20230808,000000,36.04,36.0961,36.04,36.0961,106,0
+XHYC.US,D,20230809,000000,36.0851,36.0851,36.0851,36.0851,4,0
+XHYC.US,D,20230810,000000,36.055,36.055,36.055,36.055,1,0
+XHYC.US,D,20230811,000000,35.9506,35.9506,35.9506,35.9506,25,0
+XHYC.US,D,20230814,000000,35.96,35.96,35.9597,35.9597,106,0
+XHYC.US,D,20230815,000000,35.8594,35.8594,35.8594,35.8594,2,0
+XHYC.US,D,20230816,000000,35.7658,35.7658,35.7658,35.7658,2,0
+XHYC.US,D,20230817,000000,35.6324,35.6324,35.6324,35.6324,15,0
+XHYC.US,D,20230818,000000,35.6933,35.6933,35.6933,35.6933,2,0
+XHYC.US,D,20230821,000000,35.7,35.7,35.7,35.7,180,0
+XHYC.US,D,20230822,000000,35.7027,35.7027,35.7027,35.7027,100,0
+XHYC.US,D,20230823,000000,35.9555,35.9555,35.9555,35.9555,10,0
+XHYC.US,D,20230824,000000,35.743,35.743,35.743,35.743,100,0
+XHYC.US,D,20230825,000000,35.8303,35.8303,35.8303,35.8303,1,0
+XHYC.US,D,20230828,000000,35.9,35.9722,35.9,35.9722,1000,0
+XHYC.US,D,20230829,000000,36.2155,36.2155,36.2155,36.2155,100,0
+XHYC.US,D,20230830,000000,36.2015,36.2015,36.2015,36.2015,100,0
+XHYC.US,D,20230831,000000,36.2226,36.2226,36.2226,36.2226,8,0
+XHYC.US,D,20230901,000000,36.0064,36.0064,36.0064,36.0064,3,0
+XHYC.US,D,20230905,000000,35.838,35.838,35.838,35.838,1,0
+XHYC.US,D,20230906,000000,35.7908,35.7908,35.7908,35.7908,2,0
+XHYC.US,D,20230907,000000,35.825,35.8926,35.825,35.8926,100,0
+XHYC.US,D,20230908,000000,35.8471,35.8471,35.8471,35.8471,7,0
+XHYC.US,D,20230911,000000,35.89,35.89,35.871,35.871,165,0
+XHYC.US,D,20230912,000000,35.885,35.885,35.885,35.885,27,0
+XHYC.US,D,20230913,000000,35.9417,35.9417,35.9417,35.9417,1,0
+XHYC.US,D,20230914,000000,35.9577,35.9577,35.9577,35.9577,1,0
+XHYC.US,D,20230915,000000,35.8658,35.8658,35.8658,35.8658,1,0
+XHYC.US,D,20230918,000000,35.9,35.9,35.8579,35.8579,136036,0
+XHYC.US,D,20230919,000000,35.7857,35.7857,35.7857,35.7857,5,0
+XHYC.US,D,20230920,000000,35.7804,35.7804,35.7804,35.7804,5,0
+XHYC.US,D,20230921,000000,35.5756,35.5756,35.5756,35.5756,5,0
+XHYC.US,D,20230922,000000,35.8,35.8,35.6249,35.6249,1261,0
+XHYC.US,D,20230925,000000,35.37,35.5392,35.37,35.5392,1163,0
+XHYC.US,D,20230926,000000,35.3897,35.3897,35.3897,35.3897,21,0
+XHYC.US,D,20230927,000000,35.3486,35.3486,35.3486,35.3486,10,0
+XHYC.US,D,20230928,000000,35.4648,35.4648,35.4648,35.4648,5,0
+XHYC.US,D,20230929,000000,35.6881,35.6881,35.4038,35.4038,106,0
+XHYC.US,D,20231002,000000,35.0073,35.0073,35.0073,35.0073,5,0
+XHYC.US,D,20231003,000000,34.955,34.955,34.7276,34.7276,295,0
+XHYC.US,D,20231004,000000,34.8811,34.8811,34.8811,34.8811,6,0
+XHYC.US,D,20231005,000000,34.861,34.861,34.861,34.861,4,0
+XHYC.US,D,20231006,000000,34.9285,34.9285,34.9285,34.9285,100,0
+XHYC.US,D,20231009,000000,35.165,35.165,35.165,35.165,105,0
+XHYC.US,D,20231010,000000,35.1149,35.1149,35.1149,35.1149,1,0
+XHYC.US,D,20231011,000000,35.1204,35.1204,35.1204,35.1204,1,0
+XHYC.US,D,20231012,000000,34.9706,34.9706,34.9706,34.9706,60,0
+XHYC.US,D,20231013,000000,34.9408,34.9408,34.9408,34.9408,1,0
+XHYC.US,D,20231016,000000,34.98,34.98,34.9172,34.9172,212,0
+XHYC.US,D,20231017,000000,34.8208,34.8208,34.8208,34.8208,1,0
+XHYC.US,D,20231018,000000,34.6068,34.6068,34.6068,34.6068,75,0
+XHYC.US,D,20231019,000000,34.5025,34.5025,34.5025,34.5025,2,0
+XHYC.US,D,20231020,000000,34.5361,34.5361,34.5361,34.5361,1,0
+XHYC.US,D,20231023,000000,34.6409,34.6409,34.6409,34.6409,11,0
+XHYC.US,D,20231024,000000,34.8243,34.8243,34.8243,34.8243,2,0
+XHYC.US,D,20231025,000000,34.6416,34.6416,34.6416,34.6416,82,0
+XHYC.US,D,20231026,000000,34.8406,34.8406,34.8406,34.8406,69,0
+XHYC.US,D,20231027,000000,34.7849,34.7849,34.7849,34.7849,4,0
+XHYC.US,D,20231030,000000,34.8291,34.8291,34.8291,34.8291,2,0
+XHYC.US,D,20231031,000000,35.0336,35.0336,35.0336,35.0336,1,0
+XHYC.US,D,20231101,000000,35.1102,35.1102,35.1102,35.1102,1,0
+XHYC.US,D,20231102,000000,35.358,35.358,35.358,35.358,2,0
+XHYC.US,D,20231103,000000,35.7343,35.7343,35.7343,35.7343,1,0
+XHYC.US,D,20231106,000000,35.5549,35.5549,35.5549,35.5549,5,0
+XHYC.US,D,20231107,000000,35.42,35.5864,35.42,35.5864,352,0
+XHYC.US,D,20231108,000000,35.5886,35.5886,35.5886,35.5886,4,0
+XHYC.US,D,20231109,000000,35.3696,35.3696,35.3696,35.3696,2,0
+XHYC.US,D,20231110,000000,35.523,35.523,35.523,35.523,5,0
+XHYC.US,D,20231113,000000,35.466,35.466,35.466,35.466,1,0
+XHYC.US,D,20231114,000000,35.96,35.98,35.791,35.791,305,0
+XHYC.US,D,20231115,000000,35.82,35.82,35.6796,35.6796,722,0
+XHYC.US,D,20231116,000000,35.7934,35.7934,35.7934,35.7934,88,0
+XHYC.US,D,20231117,000000,35.8923,35.8923,35.8923,35.8923,3,0
+XHYC.US,D,20231120,000000,35.9254,35.9254,35.9254,35.9254,1,0
+XHYC.US,D,20231121,000000,35.9469,35.9469,35.9469,35.9469,33,0
+XHYC.US,D,20231122,000000,36.0249,36.0249,36.0249,36.0249,1,0
+XHYC.US,D,20231124,000000,35.9787,35.9787,35.9787,35.9787,1,0
+XHYC.US,D,20231127,000000,36.0866,36.0866,36.0866,36.0866,1,0
+XHYC.US,D,20231128,000000,36.2066,36.2066,36.2066,36.2066,1,0
+XHYC.US,D,20231129,000000,36.3816,36.3816,36.3816,36.3816,2,0
+XHYC.US,D,20231130,000000,36.3048,36.3048,36.3048,36.3048,1,0
+XHYC.US,D,20231201,000000,36.21,36.3841,36.21,36.3841,100,0
+XHYC.US,D,20231204,000000,36.2758,36.2758,36.2758,36.2758,1,0
+XHYC.US,D,20231205,000000,36.22,36.3396,36.22,36.3396,270,0
+XHYC.US,D,20231206,000000,36.3455,36.3455,36.3455,36.3455,2,0
+XHYC.US,D,20231207,000000,36.3417,36.4113,36.3417,36.4113,578,0
+XHYC.US,D,20231208,000000,36.48,36.48,36.3677,36.3677,204,0
+XHYC.US,D,20231211,000000,36.3879,36.3879,36.3879,36.3879,3,0
+XHYC.US,D,20231212,000000,36.5232,36.5232,36.5232,36.5232,1,0
+XHYC.US,D,20231213,000000,37.0033,37.0033,37.0033,37.0033,1,0
+XHYC.US,D,20231214,000000,37.17,37.21,37.12,37.13,2245,0
+XHYC.US,D,20231215,000000,36.97,37.0537,36.97,37.0537,24463,0
+XHYC.US,D,20231218,000000,37.0959,37.0959,37.0959,37.0959,2,0
+XHYC.US,D,20231219,000000,37.2061,37.2061,37.2061,37.2061,1,0
+XHYC.US,D,20231220,000000,37.1907,37.1907,37.1907,37.1907,1,0
+XHYC.US,D,20231221,000000,37.25,37.3563,37.25,37.3563,300,0
+XHYC.US,D,20231222,000000,37.2885,37.2885,37.2885,37.2885,16,0
+XHYC.US,D,20231226,000000,37.2819,37.2819,37.2819,37.2819,23,0
+XHYC.US,D,20231227,000000,37.4173,37.4173,37.4173,37.4173,1,0
+XHYC.US,D,20231228,000000,37.0745,37.0745,37.0745,37.0745,1,0
+XHYC.US,D,20231229,000000,36.9561,36.9561,36.9561,36.9561,41,0
+XHYC.US,D,20240102,000000,36.8782,36.8782,36.8782,36.8782,1,0
+XHYC.US,D,20240103,000000,36.8276,36.8276,36.8276,36.8276,11,0
+XHYC.US,D,20240104,000000,36.78,36.78,36.78,36.78,100,0
+XHYC.US,D,20240105,000000,36.86,36.91,36.7334,36.7334,108709,0
+XHYC.US,D,20240108,000000,36.9552,36.9552,36.9552,36.9552,27,0
+XHYC.US,D,20240109,000000,36.9933,36.9933,36.9933,36.9933,2,0
+XHYC.US,D,20240110,000000,37.0785,37.0785,37.0785,37.0785,6,0
+XHYC.US,D,20240111,000000,37.28,37.28,37.2179,37.2179,271,0
+XHYC.US,D,20240112,000000,37.2357,37.2357,37.2357,37.2357,4,0
+XHYC.US,D,20240116,000000,37.05,37.05,37.0357,37.0357,139,0
+XHYC.US,D,20240117,000000,36.9308,36.9308,36.9308,36.9308,1,0
+XHYC.US,D,20240118,000000,36.955,36.9959,36.955,36.9959,272,0
+XHYC.US,D,20240119,000000,36.98,36.98,36.953,36.953,214,0
+XHYC.US,D,20240122,000000,37.0026,37.0026,37.0026,37.0026,3,0
+XHYC.US,D,20240123,000000,37.0006,37.0006,37.0006,37.0006,1,0
+XHYC.US,D,20240124,000000,37.0122,37.0122,37.0122,37.0122,4,0
+XHYC.US,D,20240125,000000,37.2465,37.2465,37.2465,37.2465,1,0
+XHYC.US,D,20240126,000000,37.2428,37.2428,37.2428,37.2428,2,0
+XHYC.US,D,20240129,000000,37.307,37.307,37.307,37.307,24,0
+XHYC.US,D,20240130,000000,37.2674,37.2674,37.2674,37.2674,3,0
+XHYC.US,D,20240131,000000,37.2853,37.4386,37.2269,37.2269,3964,0
+XHYC.US,D,20240201,000000,37.24,37.24,37.1869,37.1869,102,0
+XHYC.US,D,20240202,000000,37.016,37.016,37.016,37.016,31,0
+XHYC.US,D,20240205,000000,36.908,36.908,36.908,36.908,7,0
+XHYC.US,D,20240206,000000,37.0692,37.0692,37.0692,37.0692,3,0
+XHYC.US,D,20240207,000000,37.0241,37.0877,36.9301,37.0877,905,0
+XHYC.US,D,20240208,000000,37.1899,37.1899,37.0924,37.0924,407,0
+XHYC.US,D,20240209,000000,37.1878,37.1878,37.1878,37.1878,1,0
+XHYC.US,D,20240212,000000,37.0898,37.0898,37.0898,37.0898,1,0
+XHYC.US,D,20240213,000000,37.04,37.04,36.8771,36.8771,82128,0
+XHYC.US,D,20240214,000000,37.0022,37.0022,37.0022,37.0022,15,0
+XHYC.US,D,20240215,000000,37.1299,37.1299,37.02,37.0959,880,0
+XHYC.US,D,20240216,000000,36.964,36.964,36.964,36.964,2,0
+XHYC.US,D,20240220,000000,36.8801,37.0398,36.8801,37.0398,559,0
+XHYC.US,D,20240221,000000,36.9655,36.9655,36.9655,36.9655,9,0
+XHYC.US,D,20240222,000000,37.24,37.24,36.84,37.0311,32225,0
+XHYC.US,D,20240223,000000,36.97,37.075,36.9301,37.0619,3768,0
+XHYC.US,D,20240226,000000,37.03,37.03,37.03,37.03,101,0
+XHYC.US,D,20240227,000000,37.0568,37.0568,37.0568,37.0568,1,0
+XHYC.US,D,20240228,000000,36.96,37.0696,36.91,37.0696,60998,0
+XHYC.US,D,20240229,000000,37.1449,37.1449,37.1449,37.1449,1,0
+XHYC.US,D,20240301,000000,37.0383,37.0383,37.0383,37.0383,83,0
+XHYC.US,D,20240304,000000,36.87,37.0153,36.87,37.0153,602,0
+XHYC.US,D,20240305,000000,37.0106,37.0106,37.0106,37.0106,1,0
+XHYC.US,D,20240306,000000,37.0664,37.0664,37.0664,37.0664,6,0
+XHYC.US,D,20240307,000000,37.05,37.05,37.05,37.05,181,0
+XHYC.US,D,20240308,000000,37.1016,37.1016,37.1016,37.1016,15,0
+XHYC.US,D,20240311,000000,37.0899,37.0899,37.0899,37.0899,21,0
+XHYC.US,D,20240312,000000,37.18,37.19,37.152,37.152,96110,0
+XHYC.US,D,20240313,000000,37.1724,37.1724,37.1724,37.1724,2,0
+XHYC.US,D,20240314,000000,37.0244,37.0244,37.0244,37.0244,11,0
+XHYC.US,D,20240315,000000,37.11,37.11,37.0013,37.0013,127,0
+XHYC.US,D,20240318,000000,37.125,37.125,37.125,37.125,2,0
+XHYC.US,D,20240319,000000,37.2368,37.2368,37.2368,37.2368,2,0
+XHYC.US,D,20240320,000000,37.3406,37.3406,37.3406,37.3406,9,0
+XHYC.US,D,20240321,000000,37.4044,37.4044,37.4044,37.4044,3,0
+XHYC.US,D,20240322,000000,37.375,37.375,37.375,37.375,18,0
+XHYC.US,D,20240325,000000,37.44,37.44,37.414,37.414,190400,0
+XHYC.US,D,20240326,000000,37.4107,37.4107,37.4107,37.4107,27,0
+XHYC.US,D,20240327,000000,37.4264,37.4264,37.4264,37.4264,1600,0
+XHYC.US,D,20240328,000000,37.455,37.455,37.455,37.455,1600,0
+XHYC.US,D,20240401,000000,37.225,37.225,37.225,37.225,4,0
+XHYC.US,D,20240402,000000,37.07,37.15,37.07,37.145,44650,0
+XHYC.US,D,20240403,000000,37.07,37.15,37.07,37.15,151,0
+XHYC.US,D,20240404,000000,37.22,37.22,37.09,37.16,111842,0
+XHYC.US,D,20240405,000000,37.1,37.2188,37.02,37.02,1027,0
+XHYC.US,D,20240408,000000,37.095,37.095,37.095,37.095,12,0
+XHYC.US,D,20240409,000000,37.145,37.145,37.145,37.145,6,0
+XHYC.US,D,20240410,000000,36.94,36.94,36.915,36.915,62612,0
+XHYC.US,D,20240411,000000,36.9,36.9,36.9,36.9,2,0
+XHYC.US,D,20240412,000000,36.84,36.84,36.84,36.84,87,0
+XHYC.US,D,20240415,000000,36.73,36.73,36.61,36.68,338,0
+XHYC.US,D,20240416,000000,36.55,36.55,36.51,36.51,205,0
+XHYC.US,D,20240417,000000,36.63,36.63,36.63,36.63,2,0
+XHYC.US,D,20240418,000000,36.63,36.63,36.63,36.63,1,0
+XHYC.US,D,20240419,000000,36.68,36.68,36.68,36.68,87,0
+XHYC.US,D,20240422,000000,36.79,36.79,36.79,36.79,2,0
+XHYC.US,D,20240423,000000,36.905,36.905,36.905,36.905,17,0
+XHYC.US,D,20240424,000000,36.865,36.865,36.865,36.865,2,0
+XHYC.US,D,20240425,000000,36.78,36.78,36.78,36.78,198,0
+XHYC.US,D,20240426,000000,36.96,36.96,36.96,36.96,127,0
+XHYC.US,D,20240429,000000,36.9459,36.9459,36.9459,36.9459,3,0
+XHYC.US,D,20240430,000000,36.8211,36.8211,36.8211,36.8211,1,0
+XHYC.US,D,20240501,000000,36.7716,36.7716,36.7716,36.7716,1,0
+XHYC.US,D,20240502,000000,36.875,36.875,36.875,36.875,2,0
+XHYC.US,D,20240503,000000,36.9913,37.06,36.9913,37.06,183,0
+XHYC.US,D,20240506,000000,37.065,37.065,37.055,37.055,114,0
+XHYC.US,D,20240507,000000,37.08,37.08,37.08,37.08,113,0
+XHYC.US,D,20240508,000000,37.05,37.05,37.05,37.05,91,0
+XHYC.US,D,20240509,000000,37.055,37.055,37.055,37.055,89,0
+XHYC.US,D,20240510,000000,36.995,36.995,36.995,36.995,82,0
+XHYC.US,D,20240513,000000,37.01,37.01,37.01,37.01,18,0
+XHYC.US,D,20240514,000000,37.055,37.055,37.055,37.055,84,0
+XHYC.US,D,20240515,000000,37.29,37.29,37.275,37.275,31250,0
+XHYC.US,D,20240516,000000,37.2,37.28,37.2,37.2453,155068,0
+XHYC.US,D,20240517,000000,37.19,37.19,37.1805,37.1805,80502,0
+XHYC.US,D,20240520,000000,37.185,37.185,37.185,37.185,104,0
+XHYC.US,D,20240521,000000,37.225,37.225,37.225,37.225,2,0
+XHYC.US,D,20240522,000000,37.1231,37.1231,37.1231,37.1231,1,0
+XHYC.US,D,20240523,000000,37.015,37.015,37.015,37.015,5,0
+XHYC.US,D,20240524,000000,37.135,37.135,37.135,37.135,6,0
+XHYC.US,D,20240528,000000,37.01,37.01,37.01,37.01,9,0
+XHYC.US,D,20240529,000000,36.92,36.939,36.92,36.939,240,0
+XHYC.US,D,20240530,000000,36.985,36.985,36.985,36.985,4,0
+XHYC.US,D,20240531,000000,37.14,37.14,37.14,37.14,2,0
+XHYC.US,D,20240603,000000,36.985,36.9964,36.985,36.9964,228,0
+XHYC.US,D,20240604,000000,37.0291,37.0291,37.0291,37.0291,2,0
+XHYC.US,D,20240605,000000,37.135,37.135,37.135,37.135,132,0
+XHYC.US,D,20240606,000000,37.11,37.11,37.11,37.11,12,0
+XHYC.US,D,20240607,000000,37.04,37.04,37.04,37.04,210,0
+XHYC.US,D,20240610,000000,36.9581,37.04,36.9581,37.04,166,0
+XHYC.US,D,20240611,000000,37.07,37.07,37.07,37.07,4,0
+XHYC.US,D,20240612,000000,37.205,37.205,37.205,37.205,61,0
+XHYC.US,D,20240613,000000,37.21,37.21,37.21,37.21,2,0
+XHYC.US,D,20240614,000000,37.11,37.11,37.04,37.04,603,0
+XHYC.US,D,20240617,000000,37.03,37.0887,37.03,37.0887,359,0
+XHYC.US,D,20240618,000000,37.2568,37.2568,37.2568,37.2568,5,0
+XHYC.US,D,20240620,000000,37.1752,37.1752,37.1752,37.1752,10,0
+XHYC.US,D,20240621,000000,37.26,37.2726,37.26,37.2726,170910,0
+XHYC.US,D,20240624,000000,37.2196,37.2196,37.2196,37.2196,44,0
+XHYC.US,D,20240625,000000,37.2365,37.2365,37.2365,37.2365,1,0
+XHYC.US,D,20240626,000000,37.1802,37.1802,37.1802,37.1802,1,0
+XHYC.US,D,20240627,000000,37.2578,37.2578,37.2578,37.2578,1,0
+XHYC.US,D,20240628,000000,37.1956,37.1956,37.1956,37.1956,98,0
+XHYC.US,D,20240701,000000,36.9155,36.9155,36.9155,36.9155,1,0
+XHYC.US,D,20240702,000000,37.0081,37.0081,37.0081,37.0081,9,0
+XHYC.US,D,20240703,000000,37.1088,37.1088,37.1088,37.1088,9,0
+XHYC.US,D,20240705,000000,37.2269,37.2269,37.2269,37.2269,20,0
+XHYC.US,D,20240708,000000,37.1461,37.1461,37.1461,37.1461,162,0
+XHYC.US,D,20240709,000000,37.2041,37.2041,37.2041,37.2041,4,0
+XHYC.US,D,20240710,000000,37.2817,37.2817,37.2817,37.2817,193,0
+XHYC.US,D,20240711,000000,37.395,37.4146,37.395,37.4146,222,0
+XHYC.US,D,20240712,000000,37.5139,37.5139,37.5139,37.5139,89,0
+XHYC.US,D,20240715,000000,37.4221,37.4221,37.4221,37.4221,60,0
+XHYC.US,D,20240716,000000,37.6187,37.6187,37.6187,37.6187,5,0
+XHYC.US,D,20240717,000000,37.5353,37.5353,37.5353,37.5353,8,0
+XHYC.US,D,20240718,000000,37.4442,37.4442,37.4442,37.4442,3,0
+XHYC.US,D,20240719,000000,37.5002,37.5002,37.5002,37.5002,3,0
+XHYC.US,D,20240722,000000,37.59,37.59,37.5618,37.5618,197,0
+XHYC.US,D,20240723,000000,37.5628,37.5628,37.5628,37.5628,1,0
+XHYC.US,D,20240724,000000,37.4416,37.4416,37.4416,37.4416,1,0
+XHYC.US,D,20240725,000000,37.4792,37.4792,37.4792,37.4792,2,0
+XHYC.US,D,20240726,000000,37.5089,37.5089,37.5089,37.5089,41,0
+XHYC.US,D,20240729,000000,37.4206,37.4206,37.4206,37.4206,4,0
+XHYC.US,D,20240730,000000,37.4839,37.4839,37.4839,37.4839,29,0
+XHYC.US,D,20240731,000000,37.5939,37.5939,37.5939,37.5939,26,0
+XHYC.US,D,20240801,000000,37.263,37.263,37.263,37.263,10,0
+XHYC.US,D,20240802,000000,37.1726,37.1726,37.1726,37.1726,15,0
+XHYC.US,D,20240805,000000,36.9196,36.9196,36.9196,36.9196,20,0
+XHYC.US,D,20240806,000000,37.1115,37.1115,37.1115,37.1115,29,0
+XHYC.US,D,20240807,000000,37.12,37.12,37.0396,37.0396,217,0
+XHYC.US,D,20240808,000000,37.1971,37.1971,37.1971,37.1971,27,0
+XHYC.US,D,20240809,000000,37.2049,37.2049,37.2049,37.2049,2,0
+XHYC.US,D,20240812,000000,37.1901,37.1901,37.1901,37.1901,9,0
+XHYC.US,D,20240813,000000,37.3883,37.3883,37.3883,37.3883,43,0
+XHYC.US,D,20240814,000000,37.4592,37.4592,37.4592,37.4592,4,0
+XHYC.US,D,20240815,000000,37.42,37.4436,37.42,37.4436,1021,0
+XHYC.US,D,20240816,000000,37.586,37.586,37.586,37.586,28,0
+XHYC.US,D,20240819,000000,37.56,37.5858,37.56,37.5858,199811,0
+XHYC.US,D,20240820,000000,37.5556,37.5556,37.5556,37.5556,6,0
+XHYC.US,D,20240821,000000,37.6642,37.6642,37.6642,37.6642,2,0
+XHYC.US,D,20240822,000000,37.5817,37.5817,37.5817,37.5817,3,0
+XHYC.US,D,20240823,000000,37.69,37.7486,37.68,37.7486,19723,0
+XHYC.US,D,20240826,000000,37.613,37.613,37.613,37.613,80,0
+XHYC.US,D,20240827,000000,37.7181,37.7181,37.7181,37.7181,3,0
+XHYC.US,D,20240828,000000,37.6934,37.6934,37.6934,37.6934,3,0
+XHYC.US,D,20240829,000000,37.7493,37.7493,37.7493,37.7493,6,0
+XHYC.US,D,20240830,000000,37.7515,37.7515,37.7515,37.7515,2,0
+XHYC.US,D,20240903,000000,37.45,37.45,37.45,37.45,117,0
+XHYC.US,D,20240904,000000,37.5182,37.5182,37.5182,37.5182,4,0
+XHYC.US,D,20240905,000000,37.5663,37.5663,37.5663,37.5663,8,0
+XHYC.US,D,20240906,000000,37.5267,37.5267,37.5267,37.5267,7,0
+XHYC.US,D,20240909,000000,37.5896,37.5896,37.5896,37.5896,11,0
+XHYC.US,D,20240910,000000,37.58,37.58,37.58,37.58,119,0
+XHYC.US,D,20240911,000000,37.6007,37.6007,37.6007,37.6007,40,0
+XHYC.US,D,20240912,000000,37.7,37.7,37.5918,37.5918,256802,0
+XHYC.US,D,20240913,000000,37.7095,37.7095,37.7095,37.7095,17,0
+XHYC.US,D,20240916,000000,37.66,37.78,37.66,37.7356,9598,0
+XHYC.US,D,20240917,000000,37.7601,37.7601,37.7601,37.7601,21,0
+XHYC.US,D,20240918,000000,37.7925,37.7925,37.7925,37.7925,11,0
+XHYC.US,D,20240919,000000,37.8691,37.8691,37.8691,37.8691,55,0
+XHYC.US,D,20240920,000000,37.9239,37.9239,37.9239,37.9239,3,0
+XHYC.US,D,20240923,000000,37.8852,37.8852,37.8852,37.8852,4,0
+XHYC.US,D,20240924,000000,37.915,37.915,37.915,37.915,5,0
+XHYC.US,D,20240925,000000,37.8644,37.8644,37.8644,37.8644,40,0
+XHYC.US,D,20240926,000000,37.9277,37.9277,37.9277,37.9277,33,0
+XHYC.US,D,20240927,000000,37.9939,37.9939,37.9939,37.9939,7,0
+XHYC.US,D,20241001,000000,37.7554,37.7554,37.7554,37.7554,4,0
+XHYC.US,D,20241002,000000,37.6845,37.6845,37.6845,37.6845,1,0
+XHYC.US,D,20241003,000000,37.6473,37.6473,37.6473,37.6473,21,0
+XHYC.US,D,20241004,000000,37.69,37.72,37.51,37.699,203569,0
+XHYC.US,D,20241007,000000,37.61,37.61,37.4393,37.4393,1124,0
+XHYC.US,D,20241008,000000,37.5577,37.5577,37.5577,37.5577,9,0
+XHYC.US,D,20241009,000000,37.5102,37.5102,37.5102,37.5102,2,0
+XHYC.US,D,20241010,000000,37.58,37.58,37.58,37.58,101,0
+XHYC.US,D,20241011,000000,37.594,37.594,37.594,37.594,2,0
+XHYC.US,D,20241014,000000,37.6136,37.6136,37.6136,37.6136,1,0
+XHYC.US,D,20241015,000000,37.62,37.65,37.6,37.63,3557,0
+XHYC.US,D,20241016,000000,37.7159,37.7159,37.7159,37.7159,7,0
+XHYC.US,D,20241017,000000,37.6301,37.6301,37.6301,37.6301,1,0
+XHYC.US,D,20241018,000000,37.7312,37.7312,37.7312,37.7312,33,0
+XHYC.US,D,20241021,000000,37.64,37.64,37.5804,37.5804,117,0
+XHYC.US,D,20241022,000000,37.6299,37.6299,37.5741,37.5741,836,0
+XHYC.US,D,20241023,000000,37.5,37.5,37.4382,37.4382,157,0
+XHYC.US,D,20241024,000000,37.5737,37.5737,37.5737,37.5737,18,0
+XHYC.US,D,20241025,000000,37.5116,37.5116,37.5116,37.5116,22,0
+XHYC.US,D,20241028,000000,37.6102,37.6102,37.6102,37.6102,10,0
+XHYC.US,D,20241029,000000,37.6297,37.6297,37.6297,37.6297,1,0
+XHYC.US,D,20241030,000000,37.5541,37.5541,37.5541,37.5541,6,0
+XHYC.US,D,20241031,000000,37.4718,37.4718,37.4718,37.4718,5,0
+XHYC.US,D,20241104,000000,37.2756,37.2756,37.2756,37.2756,5,0
+XHYC.US,D,20241105,000000,37.4368,37.4368,37.4368,37.4368,13,0
+XHYC.US,D,20241106,000000,37.4917,37.4917,37.4917,37.4917,23,0
+XHYC.US,D,20241107,000000,37.39,37.6534,37.39,37.6534,281,0
+XHYC.US,D,20241108,000000,37.7443,37.7443,37.7443,37.7443,23,0
+XHYC.US,D,20241115,000000,37.56,37.563,37.56,37.563,8637,0
+XHYC.US,D,20241125,000000,37.6925,37.7646,37.6925,37.7646,113,0
+XHYC.US,D,20241216,000000,37.77,37.77,37.695,37.695,104,0
+XHYC.US,D,20241218,000000,37.43,37.43,37.2897,37.2897,162,0
+XHYC.US,D,20250106,000000,37.46,37.46,37.3951,37.3951,49634,0
+XHYC.US,D,20250115,000000,37.31,37.4137,37.26,37.4137,325,0
+XHYC.US,D,20250128,000000,37.59,37.7565,37.58,37.7565,4638,0
+XHYC.US,D,20250203,000000,37.28,37.4284,37.28,37.4284,45792,0
+XHYC.US,D,20250206,000000,37.5505,37.5879,37.5505,37.5879,505,0
+XHYC.US,D,20250214,000000,37.8099,37.8099,37.6435,37.6435,102,0
+XHYC.US,D,20250218,000000,37.71,37.74,37.53,37.5926,27100,0
+XHYC.US,D,20250224,000000,37.71,37.71,37.71,37.71,100,0
+XHYC.US,D,20250225,000000,37.62,37.7357,37.62,37.7357,22061,0
+XHYC.US,D,20250314,000000,37.13,37.13,37.0139,37.0139,2120,0
+XHYC.US,D,20250319,000000,37.2,37.24,37.2,37.24,390,0
+XHYC.US,D,20250331,000000,36.97,36.97,36.97,36.97,236,0
+XHYC.US,D,20250402,000000,36.85,36.886,36.85,36.886,114,0
+XHYC.US,D,20250404,000000,36.1,36.1,35.9764,35.9764,309,0
+XHYC.US,D,20250407,000000,35.74,35.74,35.5868,35.5868,228073,0
+XHYC.US,D,20250408,000000,35.96,35.96,35.48,35.48,505516,0
+XHYC.US,D,20250409,000000,35.25,36.19,35.22,36.0885,144578,0
+XHYC.US,D,20250410,000000,35.85,35.85,35.705,35.705,398,0
+XHYC.US,D,20250414,000000,36.07,36.14,35.9325,36.02,1625,0
+XHYC.US,D,20250415,000000,35.96,36.0572,35.87,36.0572,3639,0
+XHYC.US,D,20250416,000000,36.18,36.18,36.015,36.015,173,0
+XHYC.US,D,20250509,000000,36.42,36.53,36.42,36.53,147,0
+XHYC.US,D,20250513,000000,36.7601,36.915,36.7601,36.915,175,0
+XHYC.US,D,20250515,000000,36.94,36.94,36.8385,36.8385,101,0
+XHYC.US,D,20250523,000000,36.72,36.72,36.661,36.661,200,0
+XHYC.US,D,20250602,000000,36.65,36.7233,36.65,36.7233,17376,0
+XHYC.US,D,20250603,000000,36.72,36.85,36.72,36.85,149301,0
+XHYC.US,D,20250604,000000,36.88,36.8808,36.88,36.8808,515,0
+XHYC.US,D,20250605,000000,36.88,36.88,36.8085,36.8532,819,0
+XHYC.US,D,20250606,000000,36.87,36.87,36.8601,36.8601,305,0
+XHYC.US,D,20250610,000000,36.86,36.86,36.8533,36.8533,1768,0
+XHYC.US,D,20250630,000000,37.48,37.48,37.48,37.48,267,0
+XHYC.US,D,20250701,000000,37.22,37.22,37.1874,37.1874,13282,0
+XHYC.US,D,20250709,000000,37.3,37.3,37.1552,37.1552,115,0
+XHYC.US,D,20250801,000000,36.99,37.03,36.99,37.03,2295,0
+XHYC.US,D,20250804,000000,37.18,37.18,37.1286,37.1286,3695,0
+XHYC.US,D,20250822,000000,37.45,37.45,37.4352,37.4352,110,0
+XHYC.US,D,20250825,000000,37.39,37.435,37.39,37.435,823,0
+XHYC.US,D,20250829,000000,37.45,37.5424,37.45,37.5149,496,0
+XHYC.US,D,20250902,000000,37.24,37.7,37.2198,37.2198,4485,0
+XHYC.US,D,20250903,000000,37.37,37.46,37.37,37.4336,4524,0
+XHYC.US,D,20250904,000000,37.4186,37.42,37.4018,37.4018,631,0
+XHYC.US,D,20250905,000000,37.53,37.565,37.47,37.565,201135,0
+XHYC.US,D,20250910,000000,37.6,37.6,37.5427,37.5427,109,0
+XHYC.US,D,20251001,000000,37.43,37.4657,37.43,37.4657,7997,0
+XHYC.US,D,20251013,000000,37.16,37.24,37.1599,37.2005,647,0
+XHYC.US,D,20251029,000000,37.53,37.53,37.53,37.53,289,0
+XHYC.US,D,20251103,000000,37.17,37.17,37.17,37.17,3626,0
+XHYC.US,D,20251120,000000,37.17,37.17,37.1607,37.1607,165921,0
+XHYC.US,D,20251121,000000,37.19,37.19,37.19,37.19,111,0
+XHYC.US,D,20251124,000000,37.255,37.255,37.255,37.255,113,0
+XHYC.US,D,20251125,000000,37.315,37.315,37.315,37.315,113,0
+XHYC.US,D,20251126,000000,37.425,37.425,37.425,37.425,107,0
+XHYC.US,D,20251128,000000,37.41,37.41,37.41,37.41,107,0
+XHYC.US,D,20251201,000000,37.1501,37.23,37.1501,37.23,165,0
+XHYC.US,D,20251202,000000,37.255,37.255,37.255,37.255,109,0
+XHYC.US,D,20251203,000000,37.28,37.28,37.28,37.28,111,0
+XHYC.US,D,20251205,000000,37.305,37.305,37.305,37.305,110,0
+XHYC.US,D,20251208,000000,37.26,37.26,37.26,37.26,113,0
+XHYC.US,D,20251209,000000,37.305,37.37,37.292,37.292,309,0
+XHYC.US,D,20251210,000000,37.265,37.265,37.265,37.265,111,0
+XHYC.US,D,20251212,000000,37.29,37.29,37.29,37.29,106,0
+XHYC.US,D,20251217,000000,37.33,37.33,37.33,37.33,108,0
+XHYC.US,D,20251218,000000,37.44,37.44,37.44,37.44,117,0
+XHYC.US,D,20251219,000000,37.41,37.41,37.41,37.41,119,0
+XHYC.US,D,20251222,000000,37.41,37.41,37.41,37.41,114,0
+XHYC.US,D,20251226,000000,37.49,37.49,37.49,37.49,114,0
+XHYC.US,D,20251229,000000,37.54,37.558,37.54,37.558,175,0
+XHYC.US,D,20251230,000000,37.56,37.56,37.31,37.31,3872,0
+XHYC.US,D,20251231,000000,37.29,37.29,37.29,37.29,113,0
+XHYC.US,D,20260102,000000,37.46,37.49,37.38,37.38,21647,0
+XHYC.US,D,20260105,000000,37.425,37.425,37.425,37.425,139,0
+XHYC.US,D,20260106,000000,37.41,37.41,37.41,37.41,170,0
+XHYC.US,D,20260107,000000,37.41,37.41,37.41,37.41,169,0
+XHYC.US,D,20260108,000000,37.44,37.44,37.44,37.44,106,0
+XHYC.US,D,20260109,000000,37.54,37.541,37.54,37.541,223,0
+XHYC.US,D,20260112,000000,37.46,37.46,37.46,37.46,115,0
+XHYC.US,D,20260113,000000,37.47,37.47,37.47,37.47,111,0
+XHYC.US,D,20260114,000000,37.47,37.47,37.47,37.47,113,0
+XHYC.US,D,20260116,000000,37.48,37.4953,37.48,37.4953,304,0
+XHYC.US,D,20260120,000000,37.41,37.41,37.34,37.3647,1312,0
+XHYC.US,D,20260122,000000,37.48,37.48,37.48,37.48,124,0
+XHYC.US,D,20260129,000000,37.5,37.5456,37.5,37.5456,43008,0
+XHYC.US,D,20260203,000000,37.33,37.33,37.29,37.29,41302,0
+XHYC.US,D,20260206,000000,37.35,37.35,37.35,37.35,108,0
+XHYC.US,D,20260211,000000,37.37,37.37,37.37,37.37,123,0
+XHYC.US,D,20260212,000000,37.425,37.425,37.3611,37.4205,1511,0
+XHYC.US,D,20260213,000000,37.39,37.39,37.39,37.39,165,0
+XHYC.US,D,20260218,000000,37.46,37.46,37.46,37.46,111,0
diff --git a/daily/us/nyse etfs/2/xhye.us.txt b/daily/us/nyse etfs/2/xhye.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..500ef46cb9605da1e1ad3834a70315ce476723b0
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhye.us.txt	
@@ -0,0 +1,874 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHYE.US,D,20220218,000000,38.9856,39.0448,38.9659,39.0448,12799.610700476,0
+XHYE.US,D,20220222,000000,39.0839,39.0839,38.9067,38.9462,22511.306431548,0
+XHYE.US,D,20220223,000000,39.0249,39.0249,38.9067,38.9077,9955.4784918151,0
+XHYE.US,D,20220224,000000,38.5917,39.0643,38.5917,39.0643,46329.897917578,0
+XHYE.US,D,20220225,000000,39.2218,39.3793,39.2218,39.3793,21535.159627076,0
+XHYE.US,D,20220228,000000,39.2513,39.5171,39.2513,39.4581,14959.119656052,0
+XHYE.US,D,20220301,000000,39.5762,39.5762,39.4092,39.4092,11382.623403661,0
+XHYE.US,D,20220302,000000,39.4974,39.7045,39.4974,39.7045,12189.138037117,0
+XHYE.US,D,20220303,000000,39.7731,39.7731,39.6156,39.6156,7213.9381949669,0
+XHYE.US,D,20220304,000000,39.5762,39.5861,39.4974,39.5219,8633.9727762911,0
+XHYE.US,D,20220307,000000,39.4974,39.6156,39.3794,39.3794,35466.328641998,0
+XHYE.US,D,20220308,000000,39.4974,39.4974,39.3202,39.3787,39872.702042416,0
+XHYE.US,D,20220309,000000,39.4384,39.5368,39.1726,39.5368,16891.098034934,0
+XHYE.US,D,20220310,000000,39.4187,39.4187,39.2613,39.3692,12655.372567036,0
+XHYE.US,D,20220311,000000,39.2613,39.2613,39.1725,39.1725,943.64243637346,0
+XHYE.US,D,20220314,000000,39.1136,39.1136,38.7492,38.7688,8386.1269695363,0
+XHYE.US,D,20220315,000000,38.7886,38.9659,38.7886,38.8378,78757.06814232,0
+XHYE.US,D,20220316,000000,39.0249,39.2387,38.828,39.2387,21940.44846681,0
+XHYE.US,D,20220317,000000,39.3793,39.4187,39.3793,39.4092,2361.6454946913,0
+XHYE.US,D,20220318,000000,39.4581,39.5368,39.4581,39.5368,5504.4115852613,0
+XHYE.US,D,20220321,000000,39.5762,39.5762,39.1927,39.1927,9046.3719465469,0
+XHYE.US,D,20220322,000000,39.2416,39.3104,39.2218,39.3104,4008.1948912052,0
+XHYE.US,D,20220323,000000,39.3104,39.3399,39.2613,39.3202,13789.978165991,0
+XHYE.US,D,20220324,000000,39.3005,39.3202,39.2416,39.3202,4089.4558114526,0
+XHYE.US,D,20220325,000000,39.2416,39.2416,39.2021,39.2021,2998.5279571308,0
+XHYE.US,D,20220328,000000,39.271,39.271,39.271,39.271,434.74592332384,0
+XHYE.US,D,20220329,000000,39.4384,39.6648,39.4384,39.6648,7448.5791021814,0
+XHYE.US,D,20220330,000000,39.655,39.655,39.6156,39.6156,1330.6475690519,0
+XHYE.US,D,20220331,000000,39.5566,39.5575,39.5566,39.5575,1022.8718336147,0
+XHYE.US,D,20220401,000000,39.2416,39.3202,39.2416,39.3202,2110.7524034274,0
+XHYE.US,D,20220404,000000,39.5171,39.5368,39.5171,39.5368,3047.2845092792,0
+XHYE.US,D,20220405,000000,39.4384,39.4384,39.1233,39.1233,5351.0315982943,0
+XHYE.US,D,20220406,000000,38.956,38.9856,38.7492,38.9659,16550.817931398,0
+XHYE.US,D,20220407,000000,38.9265,38.9265,38.8674,38.887,2957.897497007,0
+XHYE.US,D,20220408,000000,38.7985,38.7985,38.7296,38.7591,1107.1800383714,0
+XHYE.US,D,20220411,000000,38.444,38.444,38.444,38.444,3543.9918842917,0
+XHYE.US,D,20220412,000000,38.6902,38.6902,38.572,38.5819,2641.9956695451,0
+XHYE.US,D,20220413,000000,38.8674,38.9067,38.8674,38.9067,1120.3849379117,0
+XHYE.US,D,20220414,000000,38.8674,38.8674,38.6212,38.6212,7187.5283958865,0
+XHYE.US,D,20220418,000000,38.572,38.6704,38.5326,38.6704,11678.210001061,0
+XHYE.US,D,20220419,000000,38.4343,38.5446,38.4343,38.5446,4643.0458306384,0
+XHYE.US,D,20220420,000000,38.6312,38.6409,38.5917,38.6164,3951.312247032,0
+XHYE.US,D,20220421,000000,38.8083,38.8083,38.3456,38.3456,8409.4894841075,0
+XHYE.US,D,20220422,000000,38.3161,38.3358,38.1783,38.2515,11900.661770239,0
+XHYE.US,D,20220425,000000,38.2766,38.5229,38.2569,38.5229,13295.302313985,0
+XHYE.US,D,20220426,000000,38.4835,38.4835,38.2964,38.2964,4601.3996090116,0
+XHYE.US,D,20220427,000000,38.3063,38.3063,38.0995,38.0995,8440.9780907034,0
+XHYE.US,D,20220428,000000,38.1783,38.3555,38.0601,38.3161,14545.704724293,0
+XHYE.US,D,20220429,000000,38.0995,38.0995,37.8239,37.8239,6955.9347731813,0
+XHYE.US,D,20220502,000000,37.8239,37.9029,37.7447,37.8337,8278.0892856344,0
+XHYE.US,D,20220503,000000,38.1008,38.2195,38.0612,38.1008,7293.372753611,0
+XHYE.US,D,20220504,000000,38.1799,38.6942,38.0217,38.6505,23753.506077917,0
+XHYE.US,D,20220505,000000,38.1799,38.1799,37.7249,37.7941,9099.0233965205,0
+XHYE.US,D,20220506,000000,37.7051,37.8436,37.6063,37.6359,6175.2038784386,0
+XHYE.US,D,20220509,000000,37.4875,37.4875,37.3491,37.3589,9246.6297760641,0
+XHYE.US,D,20220510,000000,37.5865,37.5865,37.3491,37.537,6070.0596080788,0
+XHYE.US,D,20220511,000000,37.5073,37.7447,37.448,37.448,12042.051963995,0
+XHYE.US,D,20220512,000000,37.3293,37.4677,37.2699,37.3392,16986.865678705,0
+XHYE.US,D,20220513,000000,37.5469,37.5469,37.2699,37.3689,11333.339141666,0
+XHYE.US,D,20220516,000000,37.4381,37.4875,37.4282,37.448,4147.1326636141,0
+XHYE.US,D,20220517,000000,37.5271,37.5271,37.3886,37.3886,2356.6470596988,0
+XHYE.US,D,20220518,000000,37.2106,37.2106,37.1314,37.1809,8702.7103774721,0
+XHYE.US,D,20220519,000000,37.2502,37.5469,37.2502,37.5271,34493.386693609,0
+XHYE.US,D,20220520,000000,37.5865,37.5865,37.3491,37.3738,9647.9978081106,0
+XHYE.US,D,20220523,000000,37.5469,37.5469,37.5172,37.5172,4964.0227641017,0
+XHYE.US,D,20220524,000000,37.5469,37.8832,37.5469,37.8832,24041.641818806,0
+XHYE.US,D,20220525,000000,37.9029,38.348,37.9029,38.348,14398.699023694,0
+XHYE.US,D,20220526,000000,38.4174,38.6547,38.4174,38.6547,14259.180664947,0
+XHYE.US,D,20220527,000000,38.8525,39.0108,38.7536,39.0108,16114.370435238,0
+XHYE.US,D,20220531,000000,38.8525,38.8525,38.6349,38.6646,8573.3020447216,0
+XHYE.US,D,20220601,000000,38.4568,38.5558,38.3778,38.4568,8587.4560811161,0
+XHYE.US,D,20220602,000000,38.437,38.6349,38.3976,38.6349,5273.3895595834,0
+XHYE.US,D,20220603,000000,38.4568,38.4568,38.3976,38.437,2202.9746645576,0
+XHYE.US,D,20220606,000000,38.2492,38.269,38.081,38.081,440.79713343144,0
+XHYE.US,D,20220607,000000,38.0217,38.1602,38.0217,38.1602,482.24824001559,0
+XHYE.US,D,20220608,000000,38.0217,38.0217,37.9425,37.9425,1124.2348907701,0
+XHYE.US,D,20220609,000000,37.8931,37.8931,37.5963,37.5963,13395.784444877,0
+XHYE.US,D,20220610,000000,37.3886,37.3886,36.8742,37.0424,14551.360416235,0
+XHYE.US,D,20220613,000000,36.4786,36.4786,35.6478,35.9631,32963.739760395,0
+XHYE.US,D,20220614,000000,36.2017,36.3513,35.9445,36.1027,4735.5361765891,0
+XHYE.US,D,20220615,000000,36.4984,36.8348,36.4589,36.7261,8664.2922786868,0
+XHYE.US,D,20220616,000000,36.3995,36.3995,35.9643,36.2017,13479.697660645,0
+XHYE.US,D,20220617,000000,36.4589,36.4589,36.3005,36.3303,6395.6024451543,0
+XHYE.US,D,20220621,000000,36.3303,36.3303,36.3303,36.3303,53.58313777951,0
+XHYE.US,D,20220622,000000,36.0633,36.2215,36.0633,36.2115,1160.6309843562,0
+XHYE.US,D,20220623,000000,36.3401,36.4391,36.3401,36.4391,331.60885267319,0
+XHYE.US,D,20220624,000000,36.6171,36.6962,36.6171,36.6764,4056.1424296489,0
+XHYE.US,D,20220627,000000,36.4647,36.4647,36.4647,36.4647,56.61614557835,0
+XHYE.US,D,20220628,000000,36.3995,36.3995,36.1027,36.1027,6886.9497085664,0
+XHYE.US,D,20220629,000000,35.9643,35.9643,35.9643,35.9643,101.10025996134,0
+XHYE.US,D,20220630,000000,35.9247,35.9247,35.9247,35.9247,10.110025996134,0
+XHYE.US,D,20220701,000000,35.7467,36.0633,35.7467,36.0633,6362.2393593671,0
+XHYE.US,D,20220705,000000,35.8555,35.8654,35.7467,35.8654,2293.9648985228,0
+XHYE.US,D,20220706,000000,35.9247,35.9248,35.7269,35.7269,1947.1910068554,0
+XHYE.US,D,20220707,000000,35.9049,36.1225,35.9049,36.1225,2228.2497295479,0
+XHYE.US,D,20220708,000000,36.0237,36.0742,36.0237,36.0742,1012.013602213,0
+XHYE.US,D,20220711,000000,36.2017,36.2017,36.0929,36.1027,855.30819927293,0
+XHYE.US,D,20220712,000000,35.9841,36.0435,35.9841,36.0435,454.95116982603,0
+XHYE.US,D,20220713,000000,35.9544,35.9939,35.9544,35.9643,2134.2264877839,0
+XHYE.US,D,20220714,000000,35.6577,35.9049,35.44,35.9049,4872.0215275369,0
+XHYE.US,D,20220715,000000,36.0335,36.1621,36.0335,36.1621,4428.1913863066,0
+XHYE.US,D,20220718,000000,36.3995,36.3995,35.9049,35.9049,1269.8192651144,0
+XHYE.US,D,20220719,000000,36.0829,36.3797,36.0829,36.3797,3493.0139816643,0
+XHYE.US,D,20220720,000000,36.4984,36.632,36.4984,36.632,5221.8284270032,0
+XHYE.US,D,20220721,000000,36.6764,36.9732,36.6764,36.9732,3237.2303239621,0
+XHYE.US,D,20220722,000000,36.8348,36.8348,36.8348,36.8348,41.451106584149,0
+XHYE.US,D,20220725,000000,36.9138,36.9138,36.7556,36.8348,1215.2251247353,0
+XHYE.US,D,20220726,000000,36.6666,36.6666,36.6666,36.6666,101.10025996134,0
+XHYE.US,D,20220727,000000,36.9732,37.1314,36.9732,37.1314,6116.565727661,0
+XHYE.US,D,20220728,000000,37.3491,37.6458,37.2699,37.6458,8785.6125906404,0
+XHYE.US,D,20220729,000000,37.6655,37.7447,37.6655,37.7447,2351.5920467007,0
+XHYE.US,D,20220801,000000,37.7348,37.7348,37.7348,37.7348,307.6643052666,0
+XHYE.US,D,20220802,000000,37.8442,37.8442,37.8442,37.8442,19.1033392159,0
+XHYE.US,D,20220803,000000,38.033,38.1127,37.9536,38.1127,917.9657212693,0
+XHYE.US,D,20220804,000000,38.252,38.252,38.1823,38.1823,102.5547684222,0
+XHYE.US,D,20220805,000000,37.9038,38.0729,37.8939,38.0729,2332.618262152,0
+XHYE.US,D,20220808,000000,38.1227,38.1227,38.1227,38.1227,77.4187957697,0
+XHYE.US,D,20220809,000000,38.0132,38.0232,37.874,37.874,2922.8109000327,0
+XHYE.US,D,20220810,000000,38.3415,38.3415,38.3415,38.3415,57.3100176477,0
+XHYE.US,D,20220811,000000,38.5901,38.5901,38.1028,38.1028,3794.5264316214,0
+XHYE.US,D,20220812,000000,38.2122,38.3116,38.2122,38.3116,345.8709836984,0
+XHYE.US,D,20220815,000000,38.3315,38.3713,38.3315,38.3713,124.6744243564,0
+XHYE.US,D,20220816,000000,38.2418,38.2418,38.2418,38.2418,5.0271945305,0
+XHYE.US,D,20220817,000000,37.9138,37.9138,37.8541,37.8541,134.7288134174,0
+XHYE.US,D,20220818,000000,37.9237,37.9237,37.9237,37.9237,26.1414115586,0
+XHYE.US,D,20220819,000000,37.8342,37.8342,37.695,37.702,3777.4339702177,0
+XHYE.US,D,20220822,000000,37.4961,37.5266,37.4718,37.4718,736.9867181713,0
+XHYE.US,D,20220823,000000,37.5808,37.5808,37.5808,37.5808,17.0924614037,0
+XHYE.US,D,20220824,000000,37.658,37.658,37.658,37.658,2.0108778122,0
+XHYE.US,D,20220825,000000,37.9997,37.9997,37.9997,37.9997,48.2610674928,0
+XHYE.US,D,20220826,000000,37.3992,37.3992,37.3992,37.3992,14.0761446854,0
+XHYE.US,D,20220829,000000,37.3239,37.3239,37.3239,37.3239,14.0761446854,0
+XHYE.US,D,20220830,000000,37.2375,37.2424,36.9689,37.111,2615.1465947661,0
+XHYE.US,D,20220831,000000,36.896,36.896,36.896,36.896,12.0652668732,0
+XHYE.US,D,20220901,000000,36.402,36.8674,36.402,36.8674,761.1172519177,0
+XHYE.US,D,20220902,000000,37.1579,37.1579,36.7571,36.7571,503.7248919561,0
+XHYE.US,D,20220906,000000,36.7368,36.7368,36.7368,36.7368,13.0707057793,0
+XHYE.US,D,20220907,000000,37.2502,37.2502,37.2502,37.2502,61.3317732721,0
+XHYE.US,D,20220908,000000,37.3443,37.3443,37.3443,37.3443,11.0598279671,0
+XHYE.US,D,20220909,000000,37.5259,37.5259,37.3915,37.3915,654.5407278711,0
+XHYE.US,D,20220912,000000,37.5657,37.5657,37.516,37.516,351.903617135,0
+XHYE.US,D,20220913,000000,36.9918,37.0086,36.7272,36.7272,242.3107763701,0
+XHYE.US,D,20220914,000000,36.9568,36.9568,36.9568,36.9568,1.0054389061,0
+XHYE.US,D,20220915,000000,36.8894,36.9888,36.8019,36.8019,4931.6778344205,0
+XHYE.US,D,20220916,000000,36.6407,36.9513,36.6407,36.9513,408.2081958766,0
+XHYE.US,D,20220919,000000,36.949,37.1295,36.949,37.1295,502.71945305,0
+XHYE.US,D,20220920,000000,36.8695,36.8695,36.7253,36.7253,545.9533260123,0
+XHYE.US,D,20220921,000000,36.6308,36.6308,36.4517,36.5516,2058.1334407867,0
+XHYE.US,D,20220922,000000,36.3324,36.5015,36.3324,36.4915,8194.327084715,0
+XHYE.US,D,20220923,000000,36.3026,36.3026,35.9843,36.0577,2068.1878298477,0
+XHYE.US,D,20220926,000000,35.7754,35.7854,35.6303,35.6303,2444.2219807291,0
+XHYE.US,D,20220927,000000,35.9046,35.9046,35.5069,35.5228,2141.584869993,0
+XHYE.US,D,20220928,000000,36.0401,36.1517,36.0401,36.1517,531.8771813269,0
+XHYE.US,D,20220929,000000,35.7058,35.8322,35.6959,35.8322,746.0356683262,0
+XHYE.US,D,20220930,000000,35.7655,35.7953,35.7078,35.7078,563.045787416,0
+XHYE.US,D,20221003,000000,35.9582,35.9582,35.9582,35.9582,5.0271945305,0
+XHYE.US,D,20221004,000000,36.5513,36.5513,36.5513,36.5513,1.0054389061,0
+XHYE.US,D,20221005,000000,36.4884,36.4884,36.4884,36.4884,19.1033392159,0
+XHYE.US,D,20221006,000000,36.3617,36.3617,36.3617,36.3617,1.0054389061,0
+XHYE.US,D,20221007,000000,36.0024,36.0024,36.0024,36.0024,52.2828231172,0
+XHYE.US,D,20221010,000000,35.8152,35.8252,35.3776,35.5069,22296.613181674,0
+XHYE.US,D,20221011,000000,35.8053,35.8649,35.7803,35.7803,1720.3059683371,0
+XHYE.US,D,20221012,000000,35.9246,35.9246,35.845,35.9068,405.1918791583,0
+XHYE.US,D,20221013,000000,35.3875,35.9835,35.3875,35.9835,1074.8141906209,0
+XHYE.US,D,20221014,000000,36.0937,36.1136,35.7854,35.7854,7842.42346758,0
+XHYE.US,D,20221017,000000,36.2367,36.2367,36.2367,36.2367,70.380723427,0
+XHYE.US,D,20221018,000000,36.6805,36.6805,36.3423,36.4273,2833.3268373898,0
+XHYE.US,D,20221019,000000,36.1821,36.1821,36.1821,36.1821,71.3861623331,0
+XHYE.US,D,20221020,000000,36.044,36.0557,36.044,36.0557,159.8647860699,0
+XHYE.US,D,20221021,000000,36.3954,36.3954,36.3954,36.3954,4.0217556244,0
+XHYE.US,D,20221024,000000,36.4418,36.5313,36.3621,36.5313,1193.4559815407,0
+XHYE.US,D,20221025,000000,36.7301,36.7301,36.5413,36.7301,612.3122938149,0
+XHYE.US,D,20221026,000000,36.7103,36.7596,36.7103,36.7596,1239.7061712213,0
+XHYE.US,D,20221027,000000,36.9888,37.0997,36.91,37.0997,677.6658227114,0
+XHYE.US,D,20221028,000000,37.3966,37.3966,37.3966,37.3966,301.63167183,0
+XHYE.US,D,20221031,000000,36.7721,36.7721,36.7721,36.7721,69.3752845209,0
+XHYE.US,D,20221101,000000,37.2,37.2,37.02,37.02,398,0
+XHYE.US,D,20221102,000000,36.81,36.83,36.67,36.67,890,0
+XHYE.US,D,20221103,000000,36.42,36.67,36.33,36.5859,7644,0
+XHYE.US,D,20221104,000000,36.81,36.81,36.7145,36.7793,670,0
+XHYE.US,D,20221107,000000,36.83,36.85,36.83,36.85,354,0
+XHYE.US,D,20221108,000000,36.92,36.92,36.84,36.84,637,0
+XHYE.US,D,20221109,000000,36.76,36.76,36.3807,36.3807,581,0
+XHYE.US,D,20221110,000000,37.42,37.5431,37.36,37.5431,1123,0
+XHYE.US,D,20221111,000000,37.44,37.55,37.43,37.55,908,0
+XHYE.US,D,20221114,000000,37.45,37.45,37.22,37.22,728,0
+XHYE.US,D,20221115,000000,37.59,37.59,37.42,37.5132,1014,0
+XHYE.US,D,20221116,000000,37.33,37.45,37.33,37.45,472,0
+XHYE.US,D,20221117,000000,37.28,37.28,37.28,37.28,123,0
+XHYE.US,D,20221118,000000,37.33,37.3477,37.27,37.3477,506,0
+XHYE.US,D,20221121,000000,37.3109,37.3109,37.3109,37.3109,2,0
+XHYE.US,D,20221122,000000,37.48,37.48,37.48,37.48,142,0
+XHYE.US,D,20221123,000000,37.6782,37.6782,37.6782,37.6782,12,0
+XHYE.US,D,20221125,000000,37.62,37.62,37.4671,37.4671,125,0
+XHYE.US,D,20221128,000000,37.42,37.42,37.1094,37.1094,821,0
+XHYE.US,D,20221129,000000,37.3246,37.3246,37.3246,37.3246,2,0
+XHYE.US,D,20221130,000000,37.8137,37.8137,37.8137,37.8137,187,0
+XHYE.US,D,20221201,000000,37.72,37.76,37.54,37.6436,768,0
+XHYE.US,D,20221202,000000,37.57,37.6386,37.57,37.6386,228,0
+XHYE.US,D,20221205,000000,37.52,37.52,37.29,37.33,835,0
+XHYE.US,D,20221206,000000,37.34,37.34,37.2026,37.2026,188,0
+XHYE.US,D,20221207,000000,37.42,37.42,37.42,37.42,339,0
+XHYE.US,D,20221208,000000,37.46,37.46,37.3869,37.3869,304,0
+XHYE.US,D,20221209,000000,37.52,37.52,37.4659,37.4659,303,0
+XHYE.US,D,20221212,000000,37.5,37.54,37.5,37.54,643,0
+XHYE.US,D,20221213,000000,38.24,38.24,37.77,37.93,505,0
+XHYE.US,D,20221214,000000,37.87,37.87,37.6126,37.6126,707,0
+XHYE.US,D,20221215,000000,37.41,37.59,37.41,37.59,261,0
+XHYE.US,D,20221216,000000,37.4,37.42,37.38,37.42,630,0
+XHYE.US,D,20221219,000000,37.27,37.27,37.2,37.23,540,0
+XHYE.US,D,20221220,000000,37.16,37.23,37.06,37.21,2257,0
+XHYE.US,D,20221221,000000,37.434,37.434,37.434,37.434,10,0
+XHYE.US,D,20221222,000000,37.17,37.1743,37.1,37.1743,4898,0
+XHYE.US,D,20221223,000000,37.35,37.35,37.35,37.35,488,0
+XHYE.US,D,20221227,000000,37.33,37.33,36.9603,36.9603,775,0
+XHYE.US,D,20221228,000000,36.87,36.87,36.5108,36.5108,11894,0
+XHYE.US,D,20221229,000000,36.49,36.853,36.49,36.853,2352,0
+XHYE.US,D,20221230,000000,36.7199,36.87,36.65,36.87,530,0
+XHYE.US,D,20230103,000000,37.03,37.03,36.81,36.8148,1416,0
+XHYE.US,D,20230104,000000,37.1,37.2,37.1,37.2,1051,0
+XHYE.US,D,20230105,000000,37.05,37.13,37.05,37.13,827,0
+XHYE.US,D,20230106,000000,37.31,37.68,37.31,37.6104,1866,0
+XHYE.US,D,20230109,000000,37.6,37.64,37.5251,37.64,655,0
+XHYE.US,D,20230110,000000,37.63,37.64,37.6,37.61,1163,0
+XHYE.US,D,20230111,000000,37.79,37.89,37.67,37.89,1382,0
+XHYE.US,D,20230112,000000,37.98,38.1,37.8848,38.1,901,0
+XHYE.US,D,20230113,000000,37.94,38.11,37.93,38.11,1403,0
+XHYE.US,D,20230117,000000,38.08,38.08,38.07,38.07,300,0
+XHYE.US,D,20230118,000000,38.28,38.28,38.0499,38.0499,700,0
+XHYE.US,D,20230119,000000,37.96,37.96,37.87,37.87,404,0
+XHYE.US,D,20230120,000000,37.9,37.98,37.78,37.98,1079,0
+XHYE.US,D,20230123,000000,37.99,38.04,37.9407,37.9407,2093,0
+XHYE.US,D,20230124,000000,37.9834,37.9834,37.9834,37.9834,10,0
+XHYE.US,D,20230125,000000,38.03,38.03,38.03,38.03,386,0
+XHYE.US,D,20230126,000000,38.0328,38.0832,38.015,38.0832,250,0
+XHYE.US,D,20230127,000000,38.04,38.04,37.9431,37.9431,890,0
+XHYE.US,D,20230130,000000,37.76,37.77,37.76,37.77,600,0
+XHYE.US,D,20230131,000000,38.03,38.03,38.03,38.03,426,0
+XHYE.US,D,20230201,000000,37.9,38.27,37.82,38.27,7315,0
+XHYE.US,D,20230202,000000,38.37,38.37,38.2757,38.2757,3024,0
+XHYE.US,D,20230203,000000,38,38,37.75,37.7741,1021,0
+XHYE.US,D,20230206,000000,37.56,37.62,37.56,37.5973,637,0
+XHYE.US,D,20230207,000000,37.7651,37.7651,37.7651,37.7651,2,0
+XHYE.US,D,20230208,000000,37.7,37.7,37.68,37.68,851,0
+XHYE.US,D,20230209,000000,37.7,37.7,37.4954,37.4954,3731,0
+XHYE.US,D,20230210,000000,37.4699,37.4699,37.275,37.275,312,0
+XHYE.US,D,20230213,000000,37.405,37.405,37.405,37.405,1,0
+XHYE.US,D,20230214,000000,37.15,37.39,37.15,37.39,1285,0
+XHYE.US,D,20230215,000000,37.37,37.37,37.37,37.37,311,0
+XHYE.US,D,20230216,000000,37,37.095,36.95,37.0159,2188,0
+XHYE.US,D,20230217,000000,36.87,37.1978,36.87,37.1978,450,0
+XHYE.US,D,20230221,000000,36.5658,36.5658,36.5658,36.5658,34,0
+XHYE.US,D,20230222,000000,36.74,36.91,36.74,36.79,925,0
+XHYE.US,D,20230223,000000,37.1374,37.1374,37.1374,37.1374,62,0
+XHYE.US,D,20230224,000000,36.82,36.873,36.82,36.873,330,0
+XHYE.US,D,20230227,000000,37.1186,37.1186,37.1186,37.1186,18,0
+XHYE.US,D,20230228,000000,37.0849,37.0849,37.0849,37.0849,1,0
+XHYE.US,D,20230301,000000,36.75,36.8305,36.75,36.8305,1208,0
+XHYE.US,D,20230302,000000,36.82,36.9128,36.82,36.9128,770,0
+XHYE.US,D,20230303,000000,37.25,37.3233,37.25,37.3233,1319,0
+XHYE.US,D,20230306,000000,37.27,37.33,37.27,37.29,602,0
+XHYE.US,D,20230307,000000,37.37,37.37,37.0261,37.0261,2138,0
+XHYE.US,D,20230308,000000,37.02,37.02,36.9223,36.9223,854,0
+XHYE.US,D,20230309,000000,36.78,36.78,36.7523,36.7523,325,0
+XHYE.US,D,20230310,000000,36.99,36.99,36.8101,36.8101,760,0
+XHYE.US,D,20230313,000000,37.08,37.08,36.6536,36.6536,1351,0
+XHYE.US,D,20230314,000000,37,37.15,37,37.0116,702,0
+XHYE.US,D,20230315,000000,36.73,36.89,36.71,36.89,1940,0
+XHYE.US,D,20230316,000000,36.9313,37.1008,36.9313,37.1008,857,0
+XHYE.US,D,20230317,000000,36.8031,36.8031,36.8031,36.8031,47,0
+XHYE.US,D,20230320,000000,36.745,36.745,36.745,36.745,182,0
+XHYE.US,D,20230321,000000,36.89,37.07,36.89,37.07,303,0
+XHYE.US,D,20230322,000000,37.28,37.28,37.105,37.105,1128,0
+XHYE.US,D,20230323,000000,37.1408,37.1408,36.95,36.9658,1010,0
+XHYE.US,D,20230324,000000,36.93,36.9489,36.93,36.9356,444,0
+XHYE.US,D,20230327,000000,36.8851,36.8851,36.8851,36.8851,95,0
+XHYE.US,D,20230328,000000,36.9378,36.9378,36.9378,36.9378,93,0
+XHYE.US,D,20230329,000000,37.2521,37.48,37.1671,37.4269,4900,0
+XHYE.US,D,20230330,000000,37.4401,37.69,37.4401,37.69,49441,0
+XHYE.US,D,20230331,000000,37.83,38.18,37.83,38.18,75630,0
+XHYE.US,D,20230403,000000,38.09,38.14,38.05,38.09,68175,0
+XHYE.US,D,20230404,000000,38.1,38.15,37.96,38.01,1066,0
+XHYE.US,D,20230405,000000,38.01,38.01,37.7606,37.7606,6049,0
+XHYE.US,D,20230406,000000,37.95,38.03,37.95,38.03,234,0
+XHYE.US,D,20230410,000000,37.9111,37.9111,37.9111,37.9111,3,0
+XHYE.US,D,20230411,000000,37.88,38.0724,37.88,38.0724,2820,0
+XHYE.US,D,20230412,000000,38.15,38.15,38.0171,38.0171,248,0
+XHYE.US,D,20230413,000000,38.2999,38.2999,38.2407,38.2407,113,0
+XHYE.US,D,20230414,000000,38.05,38.086,38.05,38.086,657,0
+XHYE.US,D,20230417,000000,37.9301,37.9927,37.9301,37.9927,250,0
+XHYE.US,D,20230418,000000,37.96,38.0152,37.96,38.0152,201,0
+XHYE.US,D,20230419,000000,37.8701,37.9227,37.87,37.9207,410,0
+XHYE.US,D,20230420,000000,37.8699,37.8699,37.8423,37.8423,1122,0
+XHYE.US,D,20230421,000000,37.92,37.92,37.92,37.92,87,0
+XHYE.US,D,20230424,000000,38.08,38.08,38.08,38.08,381,0
+XHYE.US,D,20230425,000000,37.9301,38.015,37.9301,37.955,334,0
+XHYE.US,D,20230426,000000,37.7526,37.7526,37.7526,37.7526,110,0
+XHYE.US,D,20230427,000000,37.8615,37.905,37.8301,37.8803,1342,0
+XHYE.US,D,20230428,000000,38.045,38.045,38.0242,38.0242,137,0
+XHYE.US,D,20230501,000000,37.66,37.66,37.61,37.61,331,0
+XHYE.US,D,20230502,000000,37.61,37.61,37.61,37.61,8,0
+XHYE.US,D,20230503,000000,37.665,37.665,37.515,37.515,235,0
+XHYE.US,D,20230504,000000,37.4143,37.47,37.4143,37.47,612,0
+XHYE.US,D,20230505,000000,37.5401,37.6047,37.54,37.6047,354,0
+XHYE.US,D,20230508,000000,37.5142,37.5142,37.5142,37.5142,110,0
+XHYE.US,D,20230509,000000,37.38,37.4556,37.38,37.4556,190,0
+XHYE.US,D,20230510,000000,37.5475,37.6716,37.5,37.6716,729,0
+XHYE.US,D,20230511,000000,37.58,37.58,37.47,37.55,3541,0
+XHYE.US,D,20230512,000000,37.3838,37.3838,37.3838,37.3838,115,0
+XHYE.US,D,20230515,000000,37.4799,37.48,37.4,37.48,752,0
+XHYE.US,D,20230516,000000,37.48,37.48,37.3,37.3223,792,0
+XHYE.US,D,20230517,000000,37.28,37.41,37.28,37.3923,369,0
+XHYE.US,D,20230518,000000,37.37,37.37,37.37,37.37,101,0
+XHYE.US,D,20230519,000000,37.38,37.38,37.3664,37.3664,213,0
+XHYE.US,D,20230522,000000,37.52,37.55,37.4,37.55,752,0
+XHYE.US,D,20230523,000000,37.41,37.41,37.3897,37.3897,131,0
+XHYE.US,D,20230524,000000,37.33,37.33,37.2068,37.2068,201,0
+XHYE.US,D,20230525,000000,37.17,37.2037,37.17,37.2037,213,0
+XHYE.US,D,20230526,000000,37.432,37.432,37.432,37.432,27,0
+XHYE.US,D,20230530,000000,37.63,37.63,37.51,37.5355,543,0
+XHYE.US,D,20230531,000000,37.382,37.4495,37.382,37.4495,149,0
+XHYE.US,D,20230601,000000,37.29,37.3624,37.29,37.3624,110,0
+XHYE.US,D,20230602,000000,37.5142,37.5142,37.5142,37.5142,14,0
+XHYE.US,D,20230605,000000,37.4127,37.4127,37.4127,37.4127,29,0
+XHYE.US,D,20230606,000000,37.53,37.53,37.4538,37.53,552,0
+XHYE.US,D,20230607,000000,37.4,37.4,37.4,37.4,318,0
+XHYE.US,D,20230608,000000,37.6,37.6,37.6,37.6,119,0
+XHYE.US,D,20230609,000000,37.5516,37.5516,37.5516,37.5516,1,0
+XHYE.US,D,20230612,000000,37.4958,37.4958,37.4958,37.4958,185,0
+XHYE.US,D,20230613,000000,37.4978,37.4978,37.4978,37.4978,1,0
+XHYE.US,D,20230614,000000,37.68,37.68,37.29,37.495,2252,0
+XHYE.US,D,20230615,000000,37.6666,37.6666,37.6666,37.6666,4,0
+XHYE.US,D,20230616,000000,37.5395,37.5395,37.5395,37.5395,18,0
+XHYE.US,D,20230620,000000,37.4934,37.4934,37.4934,37.4934,188,0
+XHYE.US,D,20230621,000000,37.5241,37.5241,37.4309,37.4309,1501,0
+XHYE.US,D,20230622,000000,37.3508,37.3508,37.3508,37.3508,1,0
+XHYE.US,D,20230623,000000,37.33,37.3599,37.31,37.31,2002,0
+XHYE.US,D,20230626,000000,37.362,37.362,37.362,37.362,90,0
+XHYE.US,D,20230627,000000,37.4691,37.4691,37.43,37.43,588,0
+XHYE.US,D,20230628,000000,37.6007,37.6007,37.6007,37.6007,84,0
+XHYE.US,D,20230629,000000,37.5,37.5,37.4104,37.4836,3435,0
+XHYE.US,D,20230630,000000,37.7353,37.7353,37.7353,37.7353,84,0
+XHYE.US,D,20230703,000000,37.4596,37.4596,37.4596,37.4596,11,0
+XHYE.US,D,20230705,000000,37.32,37.3259,37.32,37.3259,368,0
+XHYE.US,D,20230706,000000,37.13,37.24,37.13,37.24,214,0
+XHYE.US,D,20230707,000000,37.2265,37.2265,37.2265,37.2265,1,0
+XHYE.US,D,20230710,000000,37.34,37.44,37.34,37.44,714,0
+XHYE.US,D,20230711,000000,37.5,37.61,37.5,37.61,296,0
+XHYE.US,D,20230712,000000,37.8305,37.8305,37.8305,37.8305,214,0
+XHYE.US,D,20230713,000000,37.88,37.96,37.88,37.96,783,0
+XHYE.US,D,20230714,000000,37.79,37.79,37.79,37.79,268,0
+XHYE.US,D,20230717,000000,37.79,37.91,37.79,37.91,426,0
+XHYE.US,D,20230718,000000,37.9709,38.04,37.9617,37.9801,1401,0
+XHYE.US,D,20230719,000000,38.02,38.02,38.02,38.02,82,0
+XHYE.US,D,20230720,000000,37.82,37.9,37.788,37.9,698,0
+XHYE.US,D,20230721,000000,37.93,37.9889,37.89,37.8947,924,0
+XHYE.US,D,20230724,000000,37.9143,37.9143,37.9143,37.9143,1,0
+XHYE.US,D,20230725,000000,37.915,37.925,37.9,37.9,260,0
+XHYE.US,D,20230726,000000,38.09,38.09,38.09,38.09,486,0
+XHYE.US,D,20230727,000000,38.05,38.05,37.74,37.74,757,0
+XHYE.US,D,20230728,000000,37.98,37.98,37.98,37.98,11,0
+XHYE.US,D,20230731,000000,38,38.1,38,38.1,451,0
+XHYE.US,D,20230801,000000,37.79,37.79,37.64,37.71,126173,0
+XHYE.US,D,20230802,000000,37.61,37.66,37.61,37.66,3730,0
+XHYE.US,D,20230803,000000,37.5183,37.5183,37.5183,37.5183,53,0
+XHYE.US,D,20230804,000000,37.7,37.7,37.7,37.7,286,0
+XHYE.US,D,20230807,000000,37.72,37.72,37.72,37.72,208,0
+XHYE.US,D,20230808,000000,37.81,37.81,37.81,37.81,149,0
+XHYE.US,D,20230809,000000,37.7854,37.7854,37.7854,37.7854,226,0
+XHYE.US,D,20230810,000000,37.81,37.81,37.81,37.81,186,0
+XHYE.US,D,20230811,000000,37.7,37.7,37.6884,37.6884,180,0
+XHYE.US,D,20230814,000000,37.755,37.755,37.6864,37.6864,1801,0
+XHYE.US,D,20230815,000000,37.614,37.614,37.614,37.614,1,0
+XHYE.US,D,20230816,000000,37.67,37.67,37.5432,37.5432,175,0
+XHYE.US,D,20230817,000000,37.485,37.485,37.4377,37.4377,131,0
+XHYE.US,D,20230818,000000,37.55,37.55,37.55,37.55,185,0
+XHYE.US,D,20230821,000000,37.53,37.5493,37.53,37.5493,12817,0
+XHYE.US,D,20230822,000000,37.5979,37.5979,37.56,37.56,449,0
+XHYE.US,D,20230823,000000,37.68,37.84,37.68,37.84,959,0
+XHYE.US,D,20230824,000000,37.78,37.78,37.6004,37.6004,212,0
+XHYE.US,D,20230825,000000,37.7715,37.7715,37.7715,37.7715,29,0
+XHYE.US,D,20230828,000000,37.9564,37.9564,37.9564,37.9564,88,0
+XHYE.US,D,20230829,000000,38.1469,38.1469,38.1469,38.1469,196,0
+XHYE.US,D,20230830,000000,38.22,38.22,38.1,38.1349,983,0
+XHYE.US,D,20230831,000000,38.1394,38.1394,38.1394,38.1394,72,0
+XHYE.US,D,20230901,000000,38.09,38.09,37.9448,37.9448,390,0
+XHYE.US,D,20230905,000000,38,38,37.7804,37.7804,103,0
+XHYE.US,D,20230906,000000,37.7761,37.7768,37.74,37.7768,531,0
+XHYE.US,D,20230907,000000,37.9145,37.9145,37.9145,37.9145,1,0
+XHYE.US,D,20230908,000000,37.8367,37.8367,37.8367,37.8367,9,0
+XHYE.US,D,20230911,000000,37.88,37.88,37.7901,37.8778,2522,0
+XHYE.US,D,20230912,000000,37.8579,37.8579,37.8579,37.8579,6,0
+XHYE.US,D,20230913,000000,37.97,37.97,37.9432,37.9432,609,0
+XHYE.US,D,20230914,000000,37.99,37.99,37.99,37.99,58,0
+XHYE.US,D,20230915,000000,37.91,37.92,37.8748,37.8748,1013,0
+XHYE.US,D,20230918,000000,37.9,37.9,37.8468,37.8468,108839,0
+XHYE.US,D,20230919,000000,37.8042,37.8042,37.8042,37.8042,21,0
+XHYE.US,D,20230920,000000,37.7758,37.7758,37.7758,37.7758,39,0
+XHYE.US,D,20230921,000000,37.64,37.64,37.5517,37.5517,2114,0
+XHYE.US,D,20230922,000000,37.5799,37.5799,37.5799,37.5799,53,0
+XHYE.US,D,20230925,000000,37.5395,37.5395,37.5395,37.5395,141,0
+XHYE.US,D,20230926,000000,37.52,37.52,37.4197,37.4197,107,0
+XHYE.US,D,20230927,000000,37.3887,37.3887,37.3887,37.3887,56,0
+XHYE.US,D,20230928,000000,37.64,37.64,37.5926,37.5926,270,0
+XHYE.US,D,20230929,000000,37.5014,37.5014,37.5014,37.5014,36,0
+XHYE.US,D,20231002,000000,37.153,37.153,37.153,37.153,3,0
+XHYE.US,D,20231003,000000,37.0101,37.0101,36.8694,36.8694,1086,0
+XHYE.US,D,20231004,000000,37.0178,37.0178,37.0178,37.0178,22,0
+XHYE.US,D,20231005,000000,36.92,36.945,36.8742,36.945,367,0
+XHYE.US,D,20231006,000000,37.0419,37.0419,37.0419,37.0419,56,0
+XHYE.US,D,20231009,000000,37.2227,37.315,37.2227,37.315,182,0
+XHYE.US,D,20231010,000000,37.2652,37.2652,37.2652,37.2652,17,0
+XHYE.US,D,20231011,000000,37.2914,37.2914,37.2914,37.2914,13,0
+XHYE.US,D,20231012,000000,37.125,37.125,37.1234,37.1234,307,0
+XHYE.US,D,20231013,000000,37.24,37.24,37.1118,37.1118,162,0
+XHYE.US,D,20231016,000000,37.115,37.115,37.03,37.0594,907,0
+XHYE.US,D,20231017,000000,36.9532,36.9532,36.9532,36.9532,15,0
+XHYE.US,D,20231018,000000,36.7793,36.7793,36.7793,36.7793,15,0
+XHYE.US,D,20231019,000000,36.75,36.75,36.6817,36.6817,286,0
+XHYE.US,D,20231020,000000,36.6951,36.6951,36.6951,36.6951,1,0
+XHYE.US,D,20231023,000000,36.8635,36.8635,36.8635,36.8635,65,0
+XHYE.US,D,20231024,000000,37.05,37.05,36.89,36.9926,1271,0
+XHYE.US,D,20231025,000000,36.835,36.8366,36.835,36.8366,297,0
+XHYE.US,D,20231026,000000,36.945,37.1047,36.945,37.1047,200,0
+XHYE.US,D,20231027,000000,37.1,37.1,37.0053,37.0053,315,0
+XHYE.US,D,20231030,000000,37.0596,37.0596,37.0596,37.0596,1,0
+XHYE.US,D,20231031,000000,37.2316,37.2316,37.2316,37.2316,40,0
+XHYE.US,D,20231101,000000,37.29,37.3241,37.29,37.3241,320,0
+XHYE.US,D,20231102,000000,37.5788,37.5788,37.5788,37.5788,232,0
+XHYE.US,D,20231103,000000,37.95,37.95,37.6901,37.9402,1106,0
+XHYE.US,D,20231106,000000,37.9,37.9,37.7411,37.7411,186,0
+XHYE.US,D,20231107,000000,37.7318,37.7318,37.7318,37.7318,86,0
+XHYE.US,D,20231108,000000,37.59,37.679,37.59,37.679,561,0
+XHYE.US,D,20231109,000000,37.4684,37.4684,37.4684,37.4684,8,0
+XHYE.US,D,20231110,000000,37.6486,37.6486,37.6486,37.6486,188,0
+XHYE.US,D,20231113,000000,37.69,37.6999,37.5677,37.5677,1664,0
+XHYE.US,D,20231114,000000,38.02,38.02,37.9689,37.9689,9467,0
+XHYE.US,D,20231115,000000,37.86,37.86,37.7713,37.7713,184,0
+XHYE.US,D,20231116,000000,37.7878,37.7878,37.7878,37.7878,1,0
+XHYE.US,D,20231117,000000,37.92,37.92,37.8608,37.8608,191,0
+XHYE.US,D,20231120,000000,37.9234,37.9234,37.9234,37.9234,51,0
+XHYE.US,D,20231121,000000,37.9657,38.05,37.9657,38.0127,6546,0
+XHYE.US,D,20231122,000000,37.9722,37.9722,37.9722,37.9722,1,0
+XHYE.US,D,20231124,000000,37.9136,37.9136,37.9136,37.9136,82,0
+XHYE.US,D,20231127,000000,38.0813,38.0813,38.0813,38.0813,3,0
+XHYE.US,D,20231128,000000,38.1385,38.1385,38.1385,38.1385,18,0
+XHYE.US,D,20231129,000000,38.3109,38.3109,38.3109,38.3109,1,0
+XHYE.US,D,20231130,000000,38.29,38.29,38.2159,38.2159,161,0
+XHYE.US,D,20231201,000000,38.323,38.323,38.323,38.323,17,0
+XHYE.US,D,20231204,000000,38.3299,38.3299,38.2051,38.2051,109,0
+XHYE.US,D,20231205,000000,38.13,38.2394,38.13,38.2394,231,0
+XHYE.US,D,20231206,000000,38.2066,38.2066,38.2066,38.2066,13,0
+XHYE.US,D,20231207,000000,38.1336,38.1336,38.1336,38.1336,92,0
+XHYE.US,D,20231208,000000,38.0655,38.0655,38.0655,38.0655,13,0
+XHYE.US,D,20231211,000000,38.12,38.12,37.97,37.9976,339,0
+XHYE.US,D,20231212,000000,38.04,38.04,37.88,38.02,1899,0
+XHYE.US,D,20231213,000000,38.36,38.36,38.36,38.36,100,0
+XHYE.US,D,20231214,000000,38.58,38.63,38.58,38.63,418,0
+XHYE.US,D,20231215,000000,38.46,38.63,38.3603,38.5521,25692,0
+XHYE.US,D,20231218,000000,38.7099,38.7099,38.5925,38.5925,108,0
+XHYE.US,D,20231219,000000,38.7147,38.7147,38.7147,38.7147,22,0
+XHYE.US,D,20231220,000000,38.7092,38.7092,38.7092,38.7092,4,0
+XHYE.US,D,20231221,000000,38.8562,38.8562,38.8562,38.8562,3,0
+XHYE.US,D,20231222,000000,38.8082,38.8082,38.8082,38.8082,36,0
+XHYE.US,D,20231226,000000,38.8069,38.8069,38.8069,38.8069,1,0
+XHYE.US,D,20231227,000000,38.88,38.95,38.88,38.9253,958,0
+XHYE.US,D,20231228,000000,38.6248,38.6248,38.6248,38.6248,224,0
+XHYE.US,D,20231229,000000,38.4855,38.4855,38.4855,38.4855,16,0
+XHYE.US,D,20240102,000000,38.2501,38.3945,38.2501,38.3945,189,0
+XHYE.US,D,20240103,000000,38.3,38.3877,38.3,38.3877,155,0
+XHYE.US,D,20240104,000000,38.32,38.32,38.32,38.32,175,0
+XHYE.US,D,20240105,000000,38.66,38.66,38.416,38.416,180,0
+XHYE.US,D,20240108,000000,38.589,38.589,38.589,38.589,56,0
+XHYE.US,D,20240109,000000,38.6776,38.6776,38.6776,38.6776,33,0
+XHYE.US,D,20240110,000000,38.7182,38.7182,38.7182,38.7182,6,0
+XHYE.US,D,20240111,000000,38.77,38.8934,38.77,38.8934,3161,0
+XHYE.US,D,20240112,000000,38.9264,38.9264,38.9264,38.9264,1,0
+XHYE.US,D,20240116,000000,38.95,38.95,38.7141,38.7632,1057,0
+XHYE.US,D,20240117,000000,38.6088,38.6088,38.6088,38.6088,26,0
+XHYE.US,D,20240118,000000,38.6268,38.6268,38.6268,38.6268,35,0
+XHYE.US,D,20240119,000000,38.69,38.69,38.69,38.69,144,0
+XHYE.US,D,20240122,000000,38.73,38.73,38.73,38.73,164,0
+XHYE.US,D,20240123,000000,38.72,38.72,38.72,38.72,301,0
+XHYE.US,D,20240124,000000,38.6337,38.6337,38.6337,38.6337,10,0
+XHYE.US,D,20240125,000000,38.96,38.97,38.96,38.97,305,0
+XHYE.US,D,20240126,000000,38.8447,38.96,38.8447,38.96,3548,0
+XHYE.US,D,20240129,000000,38.9399,38.9399,38.9399,38.9399,22,0
+XHYE.US,D,20240130,000000,38.92,38.92,38.8754,38.8754,1029,0
+XHYE.US,D,20240131,000000,38.8475,38.8475,38.8475,38.8475,17,0
+XHYE.US,D,20240201,000000,38.67,38.9,38.67,38.8075,13414,0
+XHYE.US,D,20240202,000000,38.77,38.77,38.6214,38.6214,115,0
+XHYE.US,D,20240205,000000,38.5134,38.5134,38.5134,38.5134,18,0
+XHYE.US,D,20240206,000000,38.6977,38.6977,38.6977,38.6977,88,0
+XHYE.US,D,20240207,000000,38.83,38.86,38.759,38.759,286,0
+XHYE.US,D,20240208,000000,38.685,38.7245,38.685,38.7245,184,0
+XHYE.US,D,20240209,000000,38.8078,38.8078,38.8078,38.8078,87,0
+XHYE.US,D,20240212,000000,38.7409,38.7409,38.62,38.6967,3624,0
+XHYE.US,D,20240213,000000,38.4862,38.4862,38.4862,38.4862,62,0
+XHYE.US,D,20240214,000000,38.6453,38.6453,38.6453,38.6453,130,0
+XHYE.US,D,20240215,000000,38.7,38.88,38.7,38.7765,2478,0
+XHYE.US,D,20240216,000000,38.6245,38.6245,38.6245,38.6245,2,0
+XHYE.US,D,20240220,000000,38.7132,38.7132,38.7132,38.7132,176,0
+XHYE.US,D,20240221,000000,38.75,38.75,38.68,38.68,283,0
+XHYE.US,D,20240222,000000,38.92,38.92,38.8455,38.8455,3467,0
+XHYE.US,D,20240223,000000,38.8559,38.8559,38.8559,38.8559,40,0
+XHYE.US,D,20240226,000000,38.693,38.693,38.693,38.693,6,0
+XHYE.US,D,20240227,000000,38.6701,38.7865,38.6701,38.7865,307,0
+XHYE.US,D,20240228,000000,38.6101,38.7205,38.6101,38.7205,148,0
+XHYE.US,D,20240229,000000,38.7201,38.8745,38.7201,38.7913,504,0
+XHYE.US,D,20240301,000000,38.73,38.73,38.685,38.685,321,0
+XHYE.US,D,20240304,000000,38.665,38.665,38.665,38.665,94,0
+XHYE.US,D,20240305,000000,38.787,38.787,38.6971,38.6971,194,0
+XHYE.US,D,20240306,000000,38.8114,38.8114,38.8114,38.8114,5,0
+XHYE.US,D,20240307,000000,38.815,38.815,38.815,38.815,20,0
+XHYE.US,D,20240308,000000,38.8123,38.8123,38.8123,38.8123,131,0
+XHYE.US,D,20240311,000000,38.75,38.75,38.75,38.75,93,0
+XHYE.US,D,20240312,000000,38.9,38.9,38.702,38.8064,337615,0
+XHYE.US,D,20240313,000000,38.8713,38.8713,38.8713,38.8713,137,0
+XHYE.US,D,20240314,000000,38.81,38.94,38.7217,38.7217,701,0
+XHYE.US,D,20240315,000000,38.7146,38.7146,38.7146,38.7146,53,0
+XHYE.US,D,20240318,000000,38.8009,38.8009,38.8009,38.8009,54,0
+XHYE.US,D,20240319,000000,39,39.035,38.9566,38.9566,1678,0
+XHYE.US,D,20240320,000000,39.06,39.12,39.06,39.0719,362,0
+XHYE.US,D,20240321,000000,39.1255,39.1255,39.1255,39.1255,123,0
+XHYE.US,D,20240322,000000,39.0845,39.0845,39.0845,39.0845,73,0
+XHYE.US,D,20240325,000000,39.21,39.25,39.119,39.119,182651,0
+XHYE.US,D,20240326,000000,38.98,39.0863,38.98,39.0863,252,0
+XHYE.US,D,20240327,000000,39.21,39.21,39.1116,39.1116,140,0
+XHYE.US,D,20240328,000000,39.14,39.14,39.14,39.14,59,0
+XHYE.US,D,20240401,000000,39.09,39.09,38.91,38.91,333,0
+XHYE.US,D,20240402,000000,38.76,38.94,38.7222,38.83,134551,0
+XHYE.US,D,20240403,000000,38.8041,38.99,38.8041,38.89,314,0
+XHYE.US,D,20240404,000000,39.05,39.05,38.84,38.84,197780,0
+XHYE.US,D,20240405,000000,38.81,39.04,38.81,38.85,2364,0
+XHYE.US,D,20240408,000000,38.9001,39.07,38.9001,38.97,2276,0
+XHYE.US,D,20240409,000000,39.12,39.12,39.02,39.02,436,0
+XHYE.US,D,20240410,000000,38.81,38.81,38.69,38.69,163833,0
+XHYE.US,D,20240411,000000,38.795,38.795,38.795,38.795,237,0
+XHYE.US,D,20240412,000000,38.83,38.83,38.74,38.74,416,0
+XHYE.US,D,20240415,000000,38.59,38.59,38.5,38.5,1296,0
+XHYE.US,D,20240416,000000,38.5,38.67,38.45,38.45,560,0
+XHYE.US,D,20240417,000000,38.4401,38.4401,38.44,38.44,377,0
+XHYE.US,D,20240418,000000,38.53,38.53,38.53,38.53,160,0
+XHYE.US,D,20240419,000000,38.73,38.73,38.73,38.73,152,0
+XHYE.US,D,20240422,000000,38.6036,38.705,38.6036,38.705,255,0
+XHYE.US,D,20240423,000000,38.815,38.815,38.815,38.815,4,0
+XHYE.US,D,20240424,000000,38.785,38.785,38.785,38.785,1,0
+XHYE.US,D,20240425,000000,38.725,38.725,38.725,38.725,200,0
+XHYE.US,D,20240426,000000,38.8172,38.8172,38.8172,38.8172,27,0
+XHYE.US,D,20240429,000000,38.93,38.96,38.8705,38.8705,189755,0
+XHYE.US,D,20240430,000000,38.7293,38.7293,38.7293,38.7293,114,0
+XHYE.US,D,20240501,000000,38.66,38.73,38.66,38.73,2119,0
+XHYE.US,D,20240502,000000,38.795,38.795,38.795,38.795,21,0
+XHYE.US,D,20240503,000000,38.975,38.975,38.975,38.975,20,0
+XHYE.US,D,20240506,000000,39.07,39.1,39,39,7834,0
+XHYE.US,D,20240507,000000,39.01,39.01,39.01,39.01,37,0
+XHYE.US,D,20240508,000000,38.9339,39,38.9339,39,331,0
+XHYE.US,D,20240509,000000,38.9311,39.005,38.9311,39.005,235,0
+XHYE.US,D,20240510,000000,38.935,38.935,38.935,38.935,14,0
+XHYE.US,D,20240513,000000,38.92,38.92,38.92,38.92,7,0
+XHYE.US,D,20240514,000000,38.8819,39.12,38.8819,39.02,1321,0
+XHYE.US,D,20240515,000000,39.12,39.32,39.12,39.2,131627,0
+XHYE.US,D,20240516,000000,39.17,39.31,39.16,39.16,1701,0
+XHYE.US,D,20240517,000000,39.1,39.11,39.1,39.11,272,0
+XHYE.US,D,20240520,000000,39.11,39.12,39.11,39.12,425,0
+XHYE.US,D,20240521,000000,39.14,39.32,39.14,39.17,442,0
+XHYE.US,D,20240522,000000,39.15,39.22,39.07,39.07,1459,0
+XHYE.US,D,20240523,000000,39.12,39.12,38.97,38.97,206,0
+XHYE.US,D,20240524,000000,39.175,39.175,39.175,39.175,70,0
+XHYE.US,D,20240528,000000,38.97,38.97,38.97,38.97,271,0
+XHYE.US,D,20240529,000000,38.9,39.07,38.9,38.93,1055,0
+XHYE.US,D,20240530,000000,38.94,38.99,38.94,38.99,413,0
+XHYE.US,D,20240531,000000,39.05,39.22,39.05,39.22,199,0
+XHYE.US,D,20240603,000000,39.07,39.07,38.9523,39.0075,820,0
+XHYE.US,D,20240604,000000,38.92,39.07,38.92,38.93,3027,0
+XHYE.US,D,20240605,000000,39.055,39.14,39.055,39.1145,1346,0
+XHYE.US,D,20240606,000000,39.03,39.03,39.03,39.03,124,0
+XHYE.US,D,20240607,000000,38.89,38.89,38.89,38.89,142,0
+XHYE.US,D,20240610,000000,39,39.01,38.89,38.98,10897,0
+XHYE.US,D,20240611,000000,39.04,39.05,39.04,39.05,1234,0
+XHYE.US,D,20240612,000000,39.28,39.28,39.14,39.16,389,0
+XHYE.US,D,20240613,000000,39.24,39.24,39.125,39.125,432,0
+XHYE.US,D,20240614,000000,39.06,39.06,39.036,39.036,243,0
+XHYE.US,D,20240617,000000,39.09,39.11,39.08,39.11,794,0
+XHYE.US,D,20240618,000000,39.17,39.17,39.15,39.15,770,0
+XHYE.US,D,20240620,000000,39.08,39.08,39.08,39.08,239,0
+XHYE.US,D,20240621,000000,39.23,39.23,39.2,39.2,143767,0
+XHYE.US,D,20240624,000000,39.255,39.255,39.175,39.1964,474,0
+XHYE.US,D,20240625,000000,39.2459,39.2459,39.2459,39.2459,140,0
+XHYE.US,D,20240626,000000,39.27,39.27,39.2102,39.2102,215,0
+XHYE.US,D,20240627,000000,39.21,39.22,39.2,39.22,772,0
+XHYE.US,D,20240628,000000,39.16,39.191,39.16,39.191,121,0
+XHYE.US,D,20240701,000000,39.01,39.01,38.9735,38.9735,446,0
+XHYE.US,D,20240702,000000,39.03,39.0716,39.03,39.0716,128499,0
+XHYE.US,D,20240703,000000,39.1745,39.1745,39.1745,39.1745,187,0
+XHYE.US,D,20240705,000000,39.279,39.279,39.279,39.279,24,0
+XHYE.US,D,20240708,000000,39.12,39.178,39.12,39.178,115,0
+XHYE.US,D,20240709,000000,39.226,39.226,39.226,39.226,64,0
+XHYE.US,D,20240710,000000,39.2925,39.2925,39.2925,39.2925,97,0
+XHYE.US,D,20240711,000000,39.34,39.41,39.33,39.41,1224,0
+XHYE.US,D,20240712,000000,39.5074,39.5074,39.5074,39.5074,1,0
+XHYE.US,D,20240715,000000,39.37,39.4396,39.37,39.4396,407,0
+XHYE.US,D,20240716,000000,39.627,39.627,39.627,39.627,163,0
+XHYE.US,D,20240717,000000,39.5554,39.5554,39.5554,39.5554,4,0
+XHYE.US,D,20240718,000000,39.4695,39.4695,39.4695,39.4695,112,0
+XHYE.US,D,20240719,000000,39.46,39.46,39.46,39.46,280,0
+XHYE.US,D,20240722,000000,39.5689,39.5689,39.5689,39.5689,24,0
+XHYE.US,D,20240723,000000,39.49,39.65,39.49,39.5623,2704,0
+XHYE.US,D,20240724,000000,39.6,39.6,39.4261,39.4261,352,0
+XHYE.US,D,20240725,000000,39.5,39.5046,39.5,39.5046,350,0
+XHYE.US,D,20240726,000000,39.6432,39.6499,39.5,39.5491,2953,0
+XHYE.US,D,20240729,000000,39.61,39.61,39.37,39.4512,1232,0
+XHYE.US,D,20240730,000000,39.39,39.5599,39.39,39.4887,4124,0
+XHYE.US,D,20240731,000000,39.58,39.6187,39.58,39.6187,251,0
+XHYE.US,D,20240801,000000,39.29,39.29,39.29,39.29,254,0
+XHYE.US,D,20240802,000000,39.16,39.2454,39.16,39.2454,705,0
+XHYE.US,D,20240805,000000,38.9998,38.9998,38.9998,38.9998,788,0
+XHYE.US,D,20240806,000000,39.21,39.21,39.11,39.1169,386,0
+XHYE.US,D,20240807,000000,39.0988,39.0988,39.0988,39.0988,98,0
+XHYE.US,D,20240808,000000,39.265,39.3068,39.265,39.3068,221,0
+XHYE.US,D,20240809,000000,39.2833,39.2833,39.2833,39.2833,130,0
+XHYE.US,D,20240812,000000,39.29,39.29,39.29,39.29,76,0
+XHYE.US,D,20240813,000000,39.4671,39.4671,39.4671,39.4671,8,0
+XHYE.US,D,20240814,000000,39.5272,39.5272,39.5272,39.5272,130,0
+XHYE.US,D,20240815,000000,39.4201,39.57,39.4201,39.5093,2424,0
+XHYE.US,D,20240816,000000,39.53,39.5982,39.49,39.5982,2122,0
+XHYE.US,D,20240819,000000,39.57,39.6108,39.57,39.6108,1047251,0
+XHYE.US,D,20240820,000000,39.61,39.61,39.5807,39.5807,353,0
+XHYE.US,D,20240821,000000,39.76,39.76,39.695,39.695,400,0
+XHYE.US,D,20240822,000000,39.6114,39.6114,39.6114,39.6114,7,0
+XHYE.US,D,20240823,000000,39.89,39.89,39.8319,39.8319,468,0
+XHYE.US,D,20240826,000000,39.76,39.76,39.741,39.741,659,0
+XHYE.US,D,20240827,000000,39.7593,39.7593,39.7593,39.7593,87,0
+XHYE.US,D,20240828,000000,39.7065,39.7065,39.7065,39.7065,148,0
+XHYE.US,D,20240829,000000,39.7512,39.7512,39.7512,39.7512,17,0
+XHYE.US,D,20240830,000000,39.85,39.85,39.735,39.7475,422,0
+XHYE.US,D,20240903,000000,39.32,39.32,39.2485,39.2485,422,0
+XHYE.US,D,20240904,000000,39.4048,39.4048,39.4048,39.4048,43,0
+XHYE.US,D,20240905,000000,39.3986,39.3986,39.3986,39.3986,60,0
+XHYE.US,D,20240906,000000,39.3085,39.3085,39.3085,39.3085,161,0
+XHYE.US,D,20240909,000000,39.3083,39.3083,39.3083,39.3083,17,0
+XHYE.US,D,20240910,000000,39.2083,39.2083,39.1726,39.1726,278,0
+XHYE.US,D,20240911,000000,39.24,39.2812,39.24,39.2812,253,0
+XHYE.US,D,20240912,000000,39.26,39.26,39.22,39.22,702240,0
+XHYE.US,D,20240913,000000,39.435,39.481636,39.4198,39.4198,304,0
+XHYE.US,D,20240916,000000,39.44,39.4499,39.44,39.4499,665,0
+XHYE.US,D,20240917,000000,39.4592,39.4592,39.4592,39.4592,28,0
+XHYE.US,D,20240918,000000,39.4685,39.4685,39.4685,39.4685,62,0
+XHYE.US,D,20240919,000000,39.68,39.68,39.5271,39.5271,241,0
+XHYE.US,D,20240920,000000,39.54,39.5674,39.54,39.5674,2140,0
+XHYE.US,D,20240923,000000,39.5175,39.5251,39.5175,39.5251,267,0
+XHYE.US,D,20240924,000000,39.5908,39.5908,39.5908,39.5908,47,0
+XHYE.US,D,20240925,000000,39.47,39.5348,39.47,39.5348,230,0
+XHYE.US,D,20240926,000000,39.37,39.37,39.37,39.37,132,0
+XHYE.US,D,20240927,000000,39.4401,39.5176,39.4401,39.5176,289,0
+XHYE.US,D,20240930,000000,39.54,39.54,39.5053,39.5053,1008,0
+XHYE.US,D,20241001,000000,39.1475,39.1475,39.1475,39.1475,4,0
+XHYE.US,D,20241002,000000,39.195,39.195,39.195,39.195,234,0
+XHYE.US,D,20241003,000000,39.21,39.21,39.1205,39.1205,362,0
+XHYE.US,D,20241004,000000,39.041,39.1,39.04,39.1,2044,0
+XHYE.US,D,20241007,000000,38.9547,38.9547,38.9547,38.9547,51,0
+XHYE.US,D,20241008,000000,39.023,39.023,39.023,39.023,6,0
+XHYE.US,D,20241009,000000,38.97,38.97,38.97,38.97,182,0
+XHYE.US,D,20241010,000000,38.9601,38.9601,38.9601,38.9601,58,0
+XHYE.US,D,20241011,000000,38.92,39.094,38.92,39.094,110,0
+XHYE.US,D,20241014,000000,39.1,39.1724,39.1,39.1724,452,0
+XHYE.US,D,20241015,000000,38.95,39.01,38.9,38.9103,1073,0
+XHYE.US,D,20241016,000000,38.97,39.07,38.9601,39.0628,1106,0
+XHYE.US,D,20241017,000000,38.9501,38.9501,38.9501,38.9501,1,0
+XHYE.US,D,20241018,000000,38.92,39.0261,38.92,39.0261,124,0
+XHYE.US,D,20241021,000000,38.8652,38.8652,38.8652,38.8652,151,0
+XHYE.US,D,20241022,000000,38.91,38.91,38.7401,38.8646,574,0
+XHYE.US,D,20241023,000000,38.83,38.83,38.735,38.735,230,0
+XHYE.US,D,20241024,000000,38.97,38.97,38.8942,38.8942,199,0
+XHYE.US,D,20241025,000000,38.8475,38.8475,38.8475,38.8475,2,0
+XHYE.US,D,20241028,000000,38.8635,38.8635,38.8635,38.8635,22,0
+XHYE.US,D,20241029,000000,38.94,38.99,38.8959,38.8959,1273,0
+XHYE.US,D,20241030,000000,38.96,38.97,38.89,38.89,994,0
+XHYE.US,D,20241031,000000,38.7887,38.7887,38.7887,38.7887,10,0
+XHYE.US,D,20241104,000000,38.58,38.6391,38.58,38.6391,352,0
+XHYE.US,D,20241105,000000,38.7925,38.7925,38.7925,38.7925,68,0
+XHYE.US,D,20241106,000000,38.9018,38.9018,38.9018,38.9018,55,0
+XHYE.US,D,20241107,000000,39.12,39.15,38.9801,39.0773,2197,0
+XHYE.US,D,20241108,000000,39.1433,39.1433,39.1433,39.1433,23,0
+XHYE.US,D,20241114,000000,39.1,39.1,38.9088,38.9088,1408,0
+XHYE.US,D,20241115,000000,38.91,38.9392,38.81,38.9392,3964,0
+XHYE.US,D,20241120,000000,39.0319,39.12,39.03,39.03,1285,0
+XHYE.US,D,20241129,000000,39.42,39.42,39.3778,39.3778,254,0
+XHYE.US,D,20241202,000000,39.06,39.17,39.03,39.1254,2004,0
+XHYE.US,D,20241203,000000,39.23,39.23,39.1472,39.1472,117,0
+XHYE.US,D,20241205,000000,39.2499,39.2499,39.1609,39.1609,2793,0
+XHYE.US,D,20241211,000000,39.19,39.19,39.1098,39.1098,1276,0
+XHYE.US,D,20241218,000000,38.65,38.65,38.519,38.519,113,0
+XHYE.US,D,20241223,000000,38.73,38.73,38.59,38.59,326,0
+XHYE.US,D,20241231,000000,38.68,38.86,38.5786,38.5786,773,0
+XHYE.US,D,20250106,000000,38.805,38.8292,38.805,38.8292,171,0
+XHYE.US,D,20250115,000000,38.9,39.0151,38.87,39.0151,2135,0
+XHYE.US,D,20250117,000000,39.21,39.21,39.1195,39.1195,574,0
+XHYE.US,D,20250122,000000,39.2,39.2,39.0749,39.0749,1570,0
+XHYE.US,D,20250127,000000,39.33,39.33,39.2064,39.2064,261,0
+XHYE.US,D,20250128,000000,39.2,39.2,39.2,39.2,124,0
+XHYE.US,D,20250130,000000,39.2411,39.2486,39.2411,39.2486,357,0
+XHYE.US,D,20250131,000000,39.18,39.35,39.158,39.158,1918,0
+XHYE.US,D,20250203,000000,39.05,39.05,38.9,38.91,1053,0
+XHYE.US,D,20250204,000000,39.08,39.1,39.05,39.05,1950,0
+XHYE.US,D,20250205,000000,39.2699,39.2699,39.155,39.155,923,0
+XHYE.US,D,20250207,000000,38.9001,38.93,38.8,38.93,655,0
+XHYE.US,D,20250212,000000,38.98,38.98,38.8973,38.8973,646,0
+XHYE.US,D,20250213,000000,38.81,39.05,38.8001,38.9742,681,0
+XHYE.US,D,20250214,000000,39.19,39.19,39.065,39.065,150,0
+XHYE.US,D,20250218,000000,39.09,39.09,38.86,38.9807,1455,0
+XHYE.US,D,20250219,000000,39.005,39.0668,38.9697,39.0668,938,0
+XHYE.US,D,20250220,000000,39.15,39.2041,39.15,39.2041,577,0
+XHYE.US,D,20250221,000000,39.2,39.26,39.0587,39.0587,1617,0
+XHYE.US,D,20250224,000000,38.93,38.93,38.93,38.93,283,0
+XHYE.US,D,20250225,000000,39.2499,39.2499,38.98,39.105,410,0
+XHYE.US,D,20250227,000000,39.21,39.21,39.0457,39.0457,131,0
+XHYE.US,D,20250228,000000,38.98,39.1362,38.98,39.1362,400,0
+XHYE.US,D,20250303,000000,38.97,38.97,38.8845,38.8845,399,0
+XHYE.US,D,20250304,000000,38.8,38.8704,38.8,38.8002,1357,0
+XHYE.US,D,20250306,000000,38.55,38.6077,38.55,38.6077,412,0
+XHYE.US,D,20250307,000000,38.5823,38.72,38.5823,38.65,2204,0
+XHYE.US,D,20250310,000000,38.67,38.67,38.55,38.58,1158,0
+XHYE.US,D,20250311,000000,38.4301,38.502,38.4301,38.502,152,0
+XHYE.US,D,20250312,000000,38.55,38.5799,38.44,38.455,1590,0
+XHYE.US,D,20250313,000000,38.84,38.85,38.325,38.325,953,0
+XHYE.US,D,20250314,000000,38.46,38.57,38.44,38.47,14107,0
+XHYE.US,D,20250317,000000,38.59,38.595,38.5477,38.5735,844,0
+XHYE.US,D,20250318,000000,38.56,38.615,38.5225,38.5602,2714,0
+XHYE.US,D,20250319,000000,38.615,38.77,38.615,38.77,2298,0
+XHYE.US,D,20250320,000000,38.79,38.8,38.7709,38.7709,2561,0
+XHYE.US,D,20250324,000000,38.98,38.98,38.8383,38.8383,750,0
+XHYE.US,D,20250325,000000,39.02,39.05,38.8543,38.8971,6083,0
+XHYE.US,D,20250326,000000,38.89,38.89,38.7805,38.7805,723,0
+XHYE.US,D,20250327,000000,38.73,38.74,38.6858,38.6858,814,0
+XHYE.US,D,20250328,000000,38.5401,38.62,38.5314,38.5314,743,0
+XHYE.US,D,20250331,000000,38.48,38.76,38.45,38.59,4452,0
+XHYE.US,D,20250401,000000,38.3,38.61,38.3,38.42,3909,0
+XHYE.US,D,20250402,000000,38.41,38.52,38.4,38.48,8101,0
+XHYE.US,D,20250403,000000,38.12,38.24,38.02,38.0705,2911,0
+XHYE.US,D,20250404,000000,37.54,37.67,37.1335,37.1335,17764,0
+XHYE.US,D,20250407,000000,36.9168,37.19,36.21,36.54,26539,0
+XHYE.US,D,20250408,000000,37.07,37.07,36.29,36.29,55355,0
+XHYE.US,D,20250409,000000,36.17,37.3,35.9,37.28,168485,0
+XHYE.US,D,20250410,000000,36.8,36.8,36.4242,36.4242,12380,0
+XHYE.US,D,20250411,000000,36.38,36.62,36.3,36.49,5273,0
+XHYE.US,D,20250414,000000,36.7891,36.7891,36.71,36.71,477,0
+XHYE.US,D,20250415,000000,36.75,36.87,36.62,36.62,9765,0
+XHYE.US,D,20250416,000000,36.96,36.99,36.96,36.99,250,0
+XHYE.US,D,20250417,000000,37.1,37.3,37.1,37.2551,3053,0
+XHYE.US,D,20250421,000000,37.11,37.11,36.81,36.925,1605,0
+XHYE.US,D,20250423,000000,37.33,37.33,37.15,37.2847,599,0
+XHYE.US,D,20250424,000000,37.59,37.59,37.485,37.485,1741,0
+XHYE.US,D,20250425,000000,37.5,38.09,37.5,37.639,331,0
+XHYE.US,D,20250428,000000,37.83,38.38,37.5,37.595,3707,0
+XHYE.US,D,20250430,000000,37.36,37.5,37.26,37.26,1448,0
+XHYE.US,D,20250501,000000,36.9999,36.9999,36.91,36.91,3024,0
+XHYE.US,D,20250502,000000,37.0626,37.075,37.0626,37.075,372,0
+XHYE.US,D,20250505,000000,37.07,37.07,36.83,36.9698,1852,0
+XHYE.US,D,20250506,000000,36.9,37.005,36.9,37.005,1249,0
+XHYE.US,D,20250508,000000,37.1288,37.15,37.1288,37.15,341,0
+XHYE.US,D,20250509,000000,37.245,37.255,37.245,37.255,372,0
+XHYE.US,D,20250513,000000,37.91,38.01,37.91,37.9482,993,0
+XHYE.US,D,20250514,000000,37.86,37.86,37.7301,37.8429,6670,0
+XHYE.US,D,20250515,000000,37.45,37.74,37.41,37.621,9788,0
+XHYE.US,D,20250516,000000,37.7,37.767,37.7,37.7668,790,0
+XHYE.US,D,20250519,000000,37.425,37.5854,37.425,37.5854,317,0
+XHYE.US,D,20250520,000000,37.57,37.5877,37.57,37.5877,864,0
+XHYE.US,D,20250521,000000,37.49,37.6,37.4512,37.4512,3033,0
+XHYE.US,D,20250522,000000,37.47,37.47,37.37,37.4585,687,0
+XHYE.US,D,20250523,000000,37.3301,37.4399,37.3301,37.4399,273,0
+XHYE.US,D,20250602,000000,37.59,37.7749,37.59,37.7749,19492,0
+XHYE.US,D,20250603,000000,37.67,37.945,37.48,37.945,13654,0
+XHYE.US,D,20250604,000000,38.1,38.1,38.04,38.04,327,0
+XHYE.US,D,20250609,000000,37.89,38.07,37.89,38,1147,0
+XHYE.US,D,20250610,000000,37.9879,38.0563,37.9879,38.0563,2999,0
+XHYE.US,D,20250611,000000,38.06,38.26,38.06,38.2467,2263,0
+XHYE.US,D,20250613,000000,38.5,38.5,38.25,38.2884,2688,0
+XHYE.US,D,20250617,000000,38.18,38.18,38.18,38.18,198,0
+XHYE.US,D,20250623,000000,39,39,38.29,38.3834,1604,0
+XHYE.US,D,20250630,000000,38.65,38.86,38.5,38.62,3667,0
+XHYE.US,D,20250701,000000,38.49,38.51,38.48,38.51,3670,0
+XHYE.US,D,20250703,000000,38.4644,38.47,38.4644,38.47,286,0
+XHYE.US,D,20250709,000000,38.47,38.65,38.41,38.41,617,0
+XHYE.US,D,20250711,000000,38.35,38.3516,38.35,38.3516,465,0
+XHYE.US,D,20250714,000000,38.35,38.395,38.35,38.395,926,0
+XHYE.US,D,20250716,000000,38.21,38.2836,38.18,38.2836,485,0
+XHYE.US,D,20250718,000000,38.31,38.35,38.3,38.35,1086,0
+XHYE.US,D,20250722,000000,38.39,38.49,38.39,38.4218,532,0
+XHYE.US,D,20250724,000000,38.42,38.43,38.42,38.43,414,0
+XHYE.US,D,20250729,000000,38.49,38.63,38.49,38.595,1595,0
+XHYE.US,D,20250730,000000,38.5996,38.6,38.46,38.57,1314,0
+XHYE.US,D,20250801,000000,38.34,38.34,38.315,38.315,835,0
+XHYE.US,D,20250804,000000,38.3,38.44,38.3,38.3732,4425,0
+XHYE.US,D,20250807,000000,38.43,38.4724,38.43,38.4724,178,0
+XHYE.US,D,20250808,000000,38.48,38.48,38.45,38.4562,454,0
+XHYE.US,D,20250811,000000,38.46,38.46,38.4,38.44,740,0
+XHYE.US,D,20250812,000000,38.51,38.5999,38.51,38.555,925,0
+XHYE.US,D,20250813,000000,38.59,38.845,38.59,38.75,3811,0
+XHYE.US,D,20250814,000000,38.64,38.64,38.535,38.535,467,0
+XHYE.US,D,20250815,000000,38.62,38.62,38.605,38.605,321,0
+XHYE.US,D,20250818,000000,38.46,38.5195,38.46,38.5195,307,0
+XHYE.US,D,20250819,000000,38.5,38.504,38.5,38.504,574,0
+XHYE.US,D,20250820,000000,38.55,38.55,38.39,38.491,856,0
+XHYE.US,D,20250822,000000,38.57,38.73,38.57,38.7214,545,0
+XHYE.US,D,20250825,000000,38.6,38.7762,38.6,38.7762,2596,0
+XHYE.US,D,20250826,000000,38.8,38.825,38.8,38.825,172,0
+XHYE.US,D,20250902,000000,38.58,38.7,38.58,38.6505,1908,0
+XHYE.US,D,20250903,000000,38.75,38.85,38.75,38.765,353,0
+XHYE.US,D,20250904,000000,38.8125,38.8125,38.75,38.75,517,0
+XHYE.US,D,20250908,000000,38.73,38.775,38.73,38.775,2426,0
+XHYE.US,D,20250909,000000,38.83,38.83,38.64,38.71,2719,0
+XHYE.US,D,20250912,000000,38.8188,38.8188,38.805,38.805,304,0
+XHYE.US,D,20250915,000000,38.9054,38.9055,38.835,38.835,1185,0
+XHYE.US,D,20250916,000000,38.88,38.9355,38.88,38.9355,295,0
+XHYE.US,D,20250919,000000,38.891,38.9769,38.891,38.9769,813,0
+XHYE.US,D,20250923,000000,38.98,39.025,38.98,39.025,221,0
+XHYE.US,D,20250925,000000,38.995,39.0699,38.965,38.9675,479,0
+XHYE.US,D,20250929,000000,39.09,39.11,39.0309,39.0309,1331,0
+XHYE.US,D,20250930,000000,39.08,39.08,39.0523,39.0523,674,0
+XHYE.US,D,20251001,000000,39,39,38.84,38.9026,1934,0
+XHYE.US,D,20251002,000000,38.9,38.9001,38.9,38.9,824,0
+XHYE.US,D,20251006,000000,38.82,38.845,38.82,38.845,588,0
+XHYE.US,D,20251008,000000,38.81,38.8406,38.81,38.8406,1310,0
+XHYE.US,D,20251010,000000,38.46,38.63,38.46,38.46,1469,0
+XHYE.US,D,20251013,000000,38.46,38.65,38.46,38.65,7090,0
+XHYE.US,D,20251014,000000,38.35,38.6,38.35,38.53,2408,0
+XHYE.US,D,20251017,000000,38.4401,38.575,38.4401,38.575,152,0
+XHYE.US,D,20251020,000000,38.43,38.71,38.43,38.6207,995,0
+XHYE.US,D,20251021,000000,38.66,38.6694,38.5706,38.5706,1038,0
+XHYE.US,D,20251022,000000,38.5361,38.5701,38.5361,38.5701,267,0
+XHYE.US,D,20251024,000000,38.83,38.83,38.8099,38.8099,207,0
+XHYE.US,D,20251029,000000,38.85,38.85,38.78,38.78,13153,0
+XHYE.US,D,20251030,000000,38.7,38.791,38.57,38.5766,4085,0
+XHYE.US,D,20251031,000000,38.72,38.82,38.72,38.7404,638,0
+XHYE.US,D,20251103,000000,38.51,38.59,38.42,38.5102,5655,0
+XHYE.US,D,20251104,000000,38.53,38.55,38.39,38.4903,1143,0
+XHYE.US,D,20251105,000000,38.42,38.4201,38.39,38.39,582,0
+XHYE.US,D,20251106,000000,38.48,38.93,38.48,38.6168,3575,0
+XHYE.US,D,20251110,000000,38.61,38.63,38.4801,38.5418,2711,0
+XHYE.US,D,20251111,000000,38.57,38.67,38.53,38.64,2050,0
+XHYE.US,D,20251112,000000,38.59,38.76,38.5,38.6263,3181,0
+XHYE.US,D,20251113,000000,38.51,38.54,38.4863,38.4863,1061,0
+XHYE.US,D,20251114,000000,38.42,38.69,38.42,38.5901,3213,0
+XHYE.US,D,20251118,000000,38.48,38.5208,38.48,38.5208,151,0
+XHYE.US,D,20251119,000000,38.52,38.5207,38.52,38.5207,157,0
+XHYE.US,D,20251120,000000,38.61,38.63,38.61,38.63,21071,0
+XHYE.US,D,20251124,000000,38.57,38.62,38.5,38.5896,2444,0
+XHYE.US,D,20251125,000000,38.58,38.6521,38.58,38.6521,129,0
+XHYE.US,D,20251126,000000,38.6612,38.8,38.6612,38.7461,398,0
+XHYE.US,D,20251201,000000,38.52,38.585,38.52,38.585,763,0
+XHYE.US,D,20251203,000000,38.6,38.64,38.5999,38.64,1329,0
+XHYE.US,D,20251209,000000,38.649,38.649,38.55,38.55,684,0
+XHYE.US,D,20251215,000000,38.5632,38.5632,38.44,38.5007,850,0
+XHYE.US,D,20251217,000000,38.41,38.59,38.4013,38.4013,1393,0
+XHYE.US,D,20251222,000000,38.65,38.65,38.6367,38.6367,236,0
+XHYE.US,D,20251230,000000,38.63,38.685,38.6299,38.685,1640,0
+XHYE.US,D,20260102,000000,38.5,38.57,38.41,38.53,15239,0
+XHYE.US,D,20260105,000000,38.59,38.635,38.59,38.635,418,0
+XHYE.US,D,20260106,000000,38.57,38.605,38.57,38.605,581,0
+XHYE.US,D,20260109,000000,38.69,38.82,38.68,38.7358,4310,0
+XHYE.US,D,20260112,000000,38.71,38.7266,38.71,38.7266,397,0
+XHYE.US,D,20260113,000000,38.71,38.87,38.71,38.87,521,0
+XHYE.US,D,20260114,000000,38.866,38.88,38.8091,38.8091,839,0
+XHYE.US,D,20260116,000000,38.8,38.93,38.78,38.83,1279,0
+XHYE.US,D,20260123,000000,39.11,39.12,39.065,39.0677,2166,0
+XHYE.US,D,20260127,000000,39.0815,39.0815,39.075,39.075,148,0
+XHYE.US,D,20260129,000000,39.03,39.065,39.01,39.065,5915,0
+XHYE.US,D,20260202,000000,38.86,38.93,38.86,38.8661,846,0
+XHYE.US,D,20260203,000000,38.96,39.21,38.96,39.11,19076,0
+XHYE.US,D,20260209,000000,39.06,39.19,39.06,39.17,1867,0
+XHYE.US,D,20260211,000000,39.25,39.25,39.2254,39.2254,562,0
+XHYE.US,D,20260218,000000,39.3137,39.3137,39.3137,39.3137,132,0
diff --git a/daily/us/nyse etfs/2/xhyi.us.txt b/daily/us/nyse etfs/2/xhyi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04a8c9fdedeba8f59057b135631051d8f88346c5
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhyi.us.txt	
@@ -0,0 +1,848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHYI.US,D,20220218,000000,39.3299,39.3299,39.2707,39.3102,3300.7940197106,0
+XHYI.US,D,20220222,000000,39.2313,39.251,39.2117,39.2117,2134.5540662519,0
+XHYI.US,D,20220223,000000,39.2905,39.2905,39.1916,39.1916,2436.0103466499,0
+XHYI.US,D,20220224,000000,38.8964,39.2905,38.8964,39.2905,26567.73784315,0
+XHYI.US,D,20220225,000000,39.4087,39.527,39.4087,39.527,14364.341010745,0
+XHYI.US,D,20220228,000000,39.4284,39.5467,39.4284,39.5271,4111.7824642827,0
+XHYI.US,D,20220301,000000,39.4876,39.4876,39.4284,39.4576,2334.5099155394,0
+XHYI.US,D,20220302,000000,39.4382,39.527,39.4382,39.5173,3248.0137955332,0
+XHYI.US,D,20220303,000000,39.6057,39.6057,39.4776,39.4776,4263.0181066373,0
+XHYI.US,D,20220304,000000,39.389,39.389,39.2607,39.2607,4060.0172444165,0
+XHYI.US,D,20220307,000000,39.1623,39.1623,38.857,38.857,9423.3000242905,0
+XHYI.US,D,20220308,000000,38.9161,38.9161,38.7388,38.7388,13312.796544442,0
+XHYI.US,D,20220309,000000,38.9751,38.9751,38.9659,38.9659,131.95056044353,0
+XHYI.US,D,20220310,000000,38.8373,38.8373,38.7388,38.7482,3144.4833558006,0
+XHYI.US,D,20220311,000000,38.7782,38.7782,38.5115,38.5115,3227.713709311,0
+XHYI.US,D,20220314,000000,38.4629,38.4629,38.0885,38.0981,6317.386832312,0
+XHYI.US,D,20220315,000000,38.2658,38.3842,38.2658,38.3842,5076.0365598317,0
+XHYI.US,D,20220316,000000,38.5417,38.8279,38.522,38.8279,17255.073288769,0
+XHYI.US,D,20220317,000000,38.857,39.0343,38.857,39.0343,5582.5237110726,0
+XHYI.US,D,20220318,000000,39.0343,39.1329,39.0343,39.1329,5082.1265856983,0
+XHYI.US,D,20220321,000000,38.857,38.857,38.7585,38.7878,4263.0181066373,0
+XHYI.US,D,20220322,000000,38.7782,38.9555,38.7782,38.9555,4263.0181066373,0
+XHYI.US,D,20220323,000000,38.8964,38.8964,38.857,38.857,1116.5047422145,0
+XHYI.US,D,20220324,000000,38.8471,38.8865,38.7979,38.8865,1219.020177636,0
+XHYI.US,D,20220325,000000,38.8964,38.8964,38.6993,38.7191,1116.5047422145,0
+XHYI.US,D,20220328,000000,38.8373,38.8373,38.8373,38.8373,101.50043111041,0
+XHYI.US,D,20220329,000000,39.0737,39.2117,39.0737,39.2117,2030.0086222082,0
+XHYI.US,D,20220330,000000,39.1723,39.1723,39.1723,39.1723,22.330094844291,0
+XHYI.US,D,20220331,000000,39.1526,39.1526,39.0707,39.0707,4060.0172444165,0
+XHYI.US,D,20220401,000000,38.7682,38.7682,38.7682,38.7682,101.50043111041,0
+XHYI.US,D,20220404,000000,38.857,38.9949,38.857,38.9949,2233.0094844291,0
+XHYI.US,D,20220405,000000,38.9752,38.9752,38.6402,38.6402,102.51543542151,0
+XHYI.US,D,20220406,000000,38.4531,38.4531,38.4136,38.4136,1116.5047422145,0
+XHYI.US,D,20220407,000000,38.3052,38.3052,38.3052,38.3052,101.50043111041,0
+XHYI.US,D,20220408,000000,38.1673,38.1673,38.0688,38.0688,1267.740384569,0
+XHYI.US,D,20220411,000000,37.8422,37.8422,37.8422,37.8422,86.275366443849,0
+XHYI.US,D,20220412,000000,38.0393,38.0393,38.0393,38.0393,86.275366443849,0
+XHYI.US,D,20220413,000000,38.2658,38.2658,38.2658,38.2658,101.50043111041,0
+XHYI.US,D,20220414,000000,38.0984,38.0984,38.0984,38.0984,1.0150043111041,0
+XHYI.US,D,20220418,000000,38.0097,38.0491,38.0097,38.0491,1015.0043111041,0
+XHYI.US,D,20220419,000000,38.0294,38.0294,38.0294,38.0294,102.51543542151,0
+XHYI.US,D,20220420,000000,38.0688,38.0688,38.0688,38.0688,86.275366443849,0
+XHYI.US,D,20220421,000000,37.9306,37.9306,37.9306,37.9306,86.275366443849,0
+XHYI.US,D,20220422,000000,37.8275,37.8275,37.8275,37.8275,1015.0043111041,0
+XHYI.US,D,20220425,000000,37.8028,37.99,37.8028,37.99,9154.3238818479,0
+XHYI.US,D,20220426,000000,37.9506,37.9506,37.8422,37.8422,203.00086222082,0
+XHYI.US,D,20220427,000000,37.8028,37.8028,37.6451,37.6698,7409.53147106,0
+XHYI.US,D,20220428,000000,37.7338,37.7929,37.7338,37.7929,2233.0094844291,0
+XHYI.US,D,20220429,000000,37.5762,37.5762,37.3693,37.3693,5176.5219866309,0
+XHYI.US,D,20220502,000000,37.2703,37.3099,37.2703,37.3099,1010.4551223035,0
+XHYI.US,D,20220503,000000,37.4979,37.4979,37.4979,37.4979,85.8886853958,0
+XHYI.US,D,20220504,000000,37.6068,37.9433,37.4287,37.8642,7478.3783601684,0
+XHYI.US,D,20220505,000000,37.2406,37.2406,37.2406,37.2406,101.04551223035,0
+XHYI.US,D,20220506,000000,37.112,37.211,37.112,37.1417,1313.5916589946,0
+XHYI.US,D,20220509,000000,36.9338,36.9338,36.8349,36.8349,1096.3438076993,0
+XHYI.US,D,20220510,000000,36.914,36.9438,36.914,36.9438,1201.4311404189,0
+XHYI.US,D,20220511,000000,36.8942,36.9734,36.825,36.825,6062.7307338211,0
+XHYI.US,D,20220512,000000,36.7161,36.7557,36.6567,36.7063,4095.3746106962,0
+XHYI.US,D,20220513,000000,36.7953,36.8151,36.7161,36.7161,7175.2418234773,0
+XHYI.US,D,20220516,000000,36.6567,36.6567,36.6567,36.6567,101.04551223035,0
+XHYI.US,D,20220517,000000,36.6271,36.6271,36.6271,36.6271,5052.2756115176,0
+XHYI.US,D,20220518,000000,36.4588,36.4588,36.3104,36.3598,101146.55774258,0
+XHYI.US,D,20220519,000000,36.3202,36.5775,36.3202,36.5775,20913.389666316,0
+XHYI.US,D,20220520,000000,36.6765,36.6765,36.5182,36.5182,3132.4108791409,0
+XHYI.US,D,20220523,000000,36.5973,36.6171,36.5577,36.5577,2020.910244607,0
+XHYI.US,D,20220524,000000,36.5775,36.8151,36.5775,36.8151,7175.2418234773,0
+XHYI.US,D,20220525,000000,36.8942,37.3,36.8942,37.3,9301.2394008039,0
+XHYI.US,D,20220526,000000,37.3891,37.7256,37.3891,37.7256,15258.882801906,0
+XHYI.US,D,20220527,000000,37.884,38.0868,37.884,38.0868,9094.0961007317,0
+XHYI.US,D,20220531,000000,37.884,37.884,37.785,37.785,1112.5110896562,0
+XHYI.US,D,20220601,000000,37.6266,37.6266,37.4881,37.6068,4446.0025381355,0
+XHYI.US,D,20220602,000000,37.5672,37.6464,37.5277,37.6464,8145.2787408887,0
+XHYI.US,D,20220603,000000,37.4979,37.5375,37.4979,37.5375,1214.5670570088,0
+XHYI.US,D,20220606,000000,37.3693,37.3693,37.2604,37.2604,254.63469082049,0
+XHYI.US,D,20220607,000000,37.2011,37.2406,37.2011,37.2406,2224.0117241901,0
+XHYI.US,D,20220608,000000,37.211,37.211,37.0428,37.0428,208.15375519453,0
+XHYI.US,D,20220609,000000,36.8942,36.8942,36.7656,36.7953,3033.3862771552,0
+XHYI.US,D,20220610,000000,36.2016,36.2016,36.1026,36.1026,2023.941609974,0
+XHYI.US,D,20220613,000000,35.4098,35.4098,34.9545,35.1921,11621.244361613,0
+XHYI.US,D,20220614,000000,35.3306,35.3306,35.2316,35.2316,108.11869808648,0
+XHYI.US,D,20220615,000000,35.5879,35.8452,35.5879,35.8353,2479.6568701328,0
+XHYI.US,D,20220616,000000,35.4296,35.4296,35.2218,35.291,6023.3229840513,0
+XHYI.US,D,20220617,000000,35.489,35.5582,35.291,35.5088,6605.3451344981,0
+XHYI.US,D,20220621,000000,35.6671,35.6671,35.4494,35.4494,101.04551223035,0
+XHYI.US,D,20220622,000000,35.2712,35.4296,35.2712,35.4296,407.21341428832,0
+XHYI.US,D,20220623,000000,35.5681,35.6275,35.5681,35.6275,407.21341428832,0
+XHYI.US,D,20220624,000000,35.7265,35.8651,35.7265,35.8651,4051.9250404371,0
+XHYI.US,D,20220627,000000,35.8057,35.8057,35.6671,35.6671,1113.5215447785,0
+XHYI.US,D,20220628,000000,35.4692,35.4692,35.301,35.301,2091.6421031683,0
+XHYI.US,D,20220629,000000,35.1525,35.1525,35.1525,35.1525,101.04551223035,0
+XHYI.US,D,20220630,000000,35.0139,35.1129,35.0139,35.1129,2829.2743424499,0
+XHYI.US,D,20220701,000000,34.9347,35.1723,34.9347,35.1723,5053.2860666399,0
+XHYI.US,D,20220705,000000,34.9941,35.1327,34.9941,35.1327,1212.5461467642,0
+XHYI.US,D,20220706,000000,35.0733,35.0733,35.0733,35.0733,105.08733271957,0
+XHYI.US,D,20220707,000000,35.5286,35.5286,35.5286,35.5286,290.00062010111,0
+XHYI.US,D,20220708,000000,35.4296,35.4705,35.4296,35.4705,1011.4655774258,0
+XHYI.US,D,20220711,000000,35.5483,35.5879,35.5088,35.5384,1320.6648448507,0
+XHYI.US,D,20220712,000000,35.489,35.5681,35.4889,35.5681,303.13653669106,0
+XHYI.US,D,20220713,000000,35.4196,35.5879,35.4196,35.5483,16369.372981317,0
+XHYI.US,D,20220714,000000,35.2712,35.489,35.2712,35.489,4243.9115136748,0
+XHYI.US,D,20220715,000000,35.6077,35.8453,35.6077,35.8453,7470.29471919,0
+XHYI.US,D,20220718,000000,36.0036,36.0036,35.5434,35.5434,202.0910244607,0
+XHYI.US,D,20220719,000000,35.7561,35.9838,35.7561,35.9838,4016.5591111565,0
+XHYI.US,D,20220720,000000,36.1224,36.2906,36.1224,36.2906,6133.4625923824,0
+XHYI.US,D,20220721,000000,36.4093,36.5875,36.4093,36.5875,3132.4108791409,0
+XHYI.US,D,20220722,000000,36.6171,36.6567,36.4885,36.4885,2249.2731022476,0
+XHYI.US,D,20220725,000000,36.4984,36.5281,36.4984,36.5281,1010.4551223035,0
+XHYI.US,D,20220726,000000,36.2906,36.2906,36.2906,36.2906,10.104551223035,0
+XHYI.US,D,20220727,000000,36.4588,36.6765,36.4588,36.6765,6165.7971562961,0
+XHYI.US,D,20220728,000000,36.8151,37.1516,36.7557,37.0526,6495.2055261671,0
+XHYI.US,D,20220729,000000,37.1714,37.211,37.1714,37.211,212.19557568374,0
+XHYI.US,D,20220801,000000,37.1513,37.2408,37.1513,37.2408,2358.5489864886,0
+XHYI.US,D,20220802,000000,37.2408,37.2408,37.1811,37.1811,201.06981982,0
+XHYI.US,D,20220803,000000,37.3402,37.4596,37.2805,37.4596,1809.62837838,0
+XHYI.US,D,20220804,000000,37.579,37.579,37.579,37.579,103.5509572073,0
+XHYI.US,D,20220805,000000,37.3602,37.4397,37.3602,37.4397,2212.7733671191,0
+XHYI.US,D,20220808,000000,37.5989,37.5989,37.4994,37.4994,1181.2851914425,0
+XHYI.US,D,20220809,000000,37.4596,37.4596,37.3502,37.3502,144.7702702704,0
+XHYI.US,D,20220810,000000,37.7779,37.7779,37.7779,37.7779,130.695382883,0
+XHYI.US,D,20220811,000000,37.6287,37.6287,37.6287,37.6287,2.0106981982,0
+XHYI.US,D,20220812,000000,37.6983,37.8575,37.6983,37.8575,2211.76801802,0
+XHYI.US,D,20220815,000000,37.9172,37.9172,37.9172,37.9172,10.053490991,0
+XHYI.US,D,20220816,000000,37.7289,37.7289,37.7289,37.7289,25.1337274775,0
+XHYI.US,D,20220817,000000,37.4497,37.4497,37.4497,37.4497,2.0106981982,0
+XHYI.US,D,20220818,000000,37.4497,37.4497,37.4497,37.4497,10.053490991,0
+XHYI.US,D,20220819,000000,37.2607,37.2607,37.1248,37.1248,792.2150900908,0
+XHYI.US,D,20220822,000000,36.8429,36.8429,36.7714,36.7714,287.5298423426,0
+XHYI.US,D,20220823,000000,36.8455,36.8455,36.8455,36.8455,10.053490991,0
+XHYI.US,D,20220824,000000,36.9044,36.9044,36.9044,36.9044,26.1390765766,0
+XHYI.US,D,20220825,000000,37.2058,37.2058,37.2058,37.2058,10.053490991,0
+XHYI.US,D,20220826,000000,36.625,36.625,36.625,36.625,31.1658220721,0
+XHYI.US,D,20220829,000000,36.4948,36.5341,36.4948,36.5341,100.53490991,0
+XHYI.US,D,20220830,000000,36.3185,36.3185,36.3185,36.3185,10.053490991,0
+XHYI.US,D,20220831,000000,36.3754,36.3754,36.0905,36.0905,100.53490991,0
+XHYI.US,D,20220901,000000,35.9079,36.0451,35.9079,36.0451,169.9039977479,0
+XHYI.US,D,20220902,000000,35.9462,35.9462,35.9462,35.9462,124.6632882884,0
+XHYI.US,D,20220906,000000,35.8585,35.8585,35.8585,35.8585,2.0106981982,0
+XHYI.US,D,20220907,000000,36.3058,36.3534,36.3058,36.3534,100.53490991,0
+XHYI.US,D,20220908,000000,36.4479,36.4479,36.4479,36.4479,1.0053490991,0
+XHYI.US,D,20220909,000000,36.5306,36.5306,36.5306,36.5306,28.1497747748,0
+XHYI.US,D,20220912,000000,36.6838,36.6838,36.6241,36.6241,301.60472973,0
+XHYI.US,D,20220913,000000,36.1367,36.1367,35.9078,35.9078,124.6632882884,0
+XHYI.US,D,20220914,000000,36.0152,36.0152,36.0152,36.0152,1.0053490991,0
+XHYI.US,D,20220915,000000,35.7741,35.7741,35.7741,35.7741,20.106981982,0
+XHYI.US,D,20220916,000000,35.8403,35.8403,35.8403,35.8403,252.3426238741,0
+XHYI.US,D,20220919,000000,35.975,35.975,35.975,35.975,27.1444256757,0
+XHYI.US,D,20220920,000000,35.6089,35.6089,35.6089,35.6089,142.7595720722,0
+XHYI.US,D,20220921,000000,35.5697,35.5697,35.5697,35.5697,203.0805180182,0
+XHYI.US,D,20220922,000000,35.4802,35.4802,35.354,35.354,100.53490991,0
+XHYI.US,D,20220923,000000,34.9928,34.9928,34.9677,34.9677,806.2899774782,0
+XHYI.US,D,20220926,000000,34.546,34.546,34.546,34.546,1.0053490991,0
+XHYI.US,D,20220927,000000,34.4455,34.4455,34.4455,34.4455,1.0053490991,0
+XHYI.US,D,20220928,000000,35.0724,35.0855,35.0724,35.0855,180.962837838,0
+XHYI.US,D,20220929,000000,34.6857,34.6857,34.6857,34.6857,28.1497747748,0
+XHYI.US,D,20220930,000000,34.6148,34.6148,34.5649,34.5649,435.3161599103,0
+XHYI.US,D,20221003,000000,34.5651,34.679,34.5651,34.679,100.53490991,0
+XHYI.US,D,20221004,000000,35.2126,35.2126,35.2126,35.2126,1.0053490991,0
+XHYI.US,D,20221005,000000,35.2415,35.2415,35.2415,35.2415,129.6900337839,0
+XHYI.US,D,20221006,000000,35.0885,35.0885,35.0885,35.0885,206.0965653155,0
+XHYI.US,D,20221007,000000,34.764,34.764,34.764,34.764,204.0858671173,0
+XHYI.US,D,20221010,000000,34.3562,34.3562,34.3562,34.3562,106.5670045046,0
+XHYI.US,D,20221011,000000,34.5054,34.5452,34.5054,34.5452,202.0751689191,0
+XHYI.US,D,20221012,000000,34.6148,34.6148,34.6148,34.6148,100.53490991,0
+XHYI.US,D,20221013,000000,34.67,34.67,34.67,34.67,1.0053490991,0
+XHYI.US,D,20221014,000000,34.5949,34.5949,34.5054,34.5413,1206.41891892,0
+XHYI.US,D,20221017,000000,34.8763,34.8855,34.8763,34.8855,170.909346847,0
+XHYI.US,D,20221018,000000,35.0415,35.0415,35.0415,35.0415,95.5081644145,0
+XHYI.US,D,20221019,000000,34.9132,34.9132,34.9132,34.9132,302.6100788291,0
+XHYI.US,D,20221020,000000,34.764,34.764,34.764,34.764,302.6100788291,0
+XHYI.US,D,20221021,000000,35.1028,35.1028,35.1028,35.1028,36.1925675676,0
+XHYI.US,D,20221024,000000,35.1719,35.2415,35.1719,35.2415,308.6421734237,0
+XHYI.US,D,20221025,000000,35.4497,35.4497,35.4497,35.4497,8.0427927928,0
+XHYI.US,D,20221026,000000,35.4535,35.4535,35.4535,35.4535,151.8077139641,0
+XHYI.US,D,20221027,000000,35.7599,35.7599,35.7599,35.7599,1.0053490991,0
+XHYI.US,D,20221028,000000,36.0088,36.0088,36.0088,36.0088,8.0427927928,0
+XHYI.US,D,20221031,000000,35.52,35.52,35.52,35.52,100.53490991,0
+XHYI.US,D,20221101,000000,35.6288,35.6288,35.6288,35.6288,2,0
+XHYI.US,D,20221102,000000,35.62,35.62,35.3492,35.3492,200,0
+XHYI.US,D,20221103,000000,35.2038,35.2038,35.2038,35.2038,43,0
+XHYI.US,D,20221104,000000,35.43,35.45,35.43,35.45,400,0
+XHYI.US,D,20221107,000000,35.48,35.48,35.48,35.48,103,0
+XHYI.US,D,20221108,000000,35.55,35.55,35.47,35.47,467,0
+XHYI.US,D,20221109,000000,35.39,35.39,35.13,35.13,702,0
+XHYI.US,D,20221110,000000,36,36.1077,36,36.1077,101,0
+XHYI.US,D,20221111,000000,36.1353,36.1353,36.1353,36.1353,16,0
+XHYI.US,D,20221114,000000,35.8857,35.8857,35.8857,35.8857,27,0
+XHYI.US,D,20221115,000000,36.22,36.22,36.1468,36.1468,100,0
+XHYI.US,D,20221116,000000,36.15,36.15,36.15,36.15,300,0
+XHYI.US,D,20221117,000000,35.87,35.99,35.87,35.99,400,0
+XHYI.US,D,20221118,000000,36.13,36.13,36.13,36.13,305,0
+XHYI.US,D,20221121,000000,36.14,36.14,36.14,36.14,600,0
+XHYI.US,D,20221122,000000,36.37,36.37,36.37,36.37,400,0
+XHYI.US,D,20221123,000000,36.61,36.61,36.61,36.61,100,0
+XHYI.US,D,20221125,000000,36.56,36.56,36.49,36.49,601,0
+XHYI.US,D,20221128,000000,36.4,36.4,36.15,36.15,495,0
+XHYI.US,D,20221129,000000,36.32,36.32,36.32,36.32,141,0
+XHYI.US,D,20221130,000000,36.7611,36.7611,36.7611,36.7611,1,0
+XHYI.US,D,20221201,000000,36.52,36.613,36.4503,36.613,200,0
+XHYI.US,D,20221202,000000,36.6182,36.6182,36.6182,36.6182,1,0
+XHYI.US,D,20221205,000000,36.51,36.51,36.32,36.32,402,0
+XHYI.US,D,20221206,000000,36.41,36.41,36.24,36.24,641,0
+XHYI.US,D,20221207,000000,36.26,36.43,36.26,36.43,404,0
+XHYI.US,D,20221208,000000,36.46,36.46,36.44,36.44,1473,0
+XHYI.US,D,20221209,000000,36.24,36.33,36.24,36.33,672,0
+XHYI.US,D,20221212,000000,36.43,36.43,36.3972,36.3972,182,0
+XHYI.US,D,20221213,000000,36.77,36.77,36.77,36.77,331,0
+XHYI.US,D,20221214,000000,36.8,36.8,36.44,36.63,1100,0
+XHYI.US,D,20221215,000000,36.53,36.55,36.35,36.55,1405,0
+XHYI.US,D,20221216,000000,36.29,36.3307,36.24,36.3307,971,0
+XHYI.US,D,20221219,000000,36.28,36.28,36.25,36.25,600,0
+XHYI.US,D,20221220,000000,36.12,36.2195,36.12,36.2195,2648,0
+XHYI.US,D,20221221,000000,36.44,36.495,36.44,36.495,3117,0
+XHYI.US,D,20221222,000000,36.215,36.27,36.16,36.27,2707,0
+XHYI.US,D,20221223,000000,36.24,36.36,36.24,36.36,200,0
+XHYI.US,D,20221227,000000,36.09,36.09,36.09,36.09,300,0
+XHYI.US,D,20221228,000000,35.6521,35.6521,35.6521,35.6521,17,0
+XHYI.US,D,20221229,000000,35.96,35.96,35.96,35.96,178,0
+XHYI.US,D,20221230,000000,35.86,35.9745,35.86,35.9745,102,0
+XHYI.US,D,20230103,000000,36.01,36.01,36.01,36.01,301,0
+XHYI.US,D,20230104,000000,36.34,36.34,36.34,36.34,100,0
+XHYI.US,D,20230105,000000,36.25,36.33,36.25,36.33,605,0
+XHYI.US,D,20230106,000000,36.47,36.7721,36.47,36.7721,1303,0
+XHYI.US,D,20230109,000000,36.82,36.85,36.82,36.85,600,0
+XHYI.US,D,20230110,000000,36.81,36.81,36.75,36.79,551,0
+XHYI.US,D,20230111,000000,37.03,37.03,37.03,37.03,300,0
+XHYI.US,D,20230112,000000,37.1,37.22,37.1,37.22,600,0
+XHYI.US,D,20230113,000000,37.08,37.26,37.07,37.25,3134,0
+XHYI.US,D,20230117,000000,37.22,37.22,37.17,37.17,216,0
+XHYI.US,D,20230118,000000,37.37,37.37,37.2,37.205,790,0
+XHYI.US,D,20230119,000000,37.02,37.02,37.02,37.02,300,0
+XHYI.US,D,20230120,000000,37.03,37.11,37.03,37.11,610,0
+XHYI.US,D,20230123,000000,37.11,37.115,37.0411,37.0411,1018,0
+XHYI.US,D,20230124,000000,37.0801,37.0801,37.0801,37.0801,81,0
+XHYI.US,D,20230125,000000,37.1032,37.1032,37.1032,37.1032,85,0
+XHYI.US,D,20230126,000000,37.1911,37.1911,37.1911,37.1911,16,0
+XHYI.US,D,20230127,000000,37.09,37.09,37.09,37.09,180,0
+XHYI.US,D,20230130,000000,36.97,36.97,36.94,36.94,498,0
+XHYI.US,D,20230131,000000,37.2,37.2,37.2,37.2,400,0
+XHYI.US,D,20230201,000000,37.079,37.3759,37.079,37.3759,223,0
+XHYI.US,D,20230202,000000,37.505,37.505,37.505,37.505,109,0
+XHYI.US,D,20230203,000000,37.23,37.2499,37.15,37.15,1864,0
+XHYI.US,D,20230206,000000,37.06,37.06,36.96,36.96,651,0
+XHYI.US,D,20230207,000000,37.1245,37.1245,37.1245,37.1245,100,0
+XHYI.US,D,20230208,000000,37.09,37.09,37,37.01,502,0
+XHYI.US,D,20230209,000000,36.79,36.79,36.79,36.79,303,0
+XHYI.US,D,20230210,000000,36.59,36.61,36.59,36.61,802,0
+XHYI.US,D,20230213,000000,36.68,36.73,36.68,36.73,200,0
+XHYI.US,D,20230214,000000,36.73,36.73,36.73,36.73,100,0
+XHYI.US,D,20230215,000000,36.6449,36.6449,36.6449,36.6449,2,0
+XHYI.US,D,20230216,000000,36.5,36.5,36.37,36.37,401,0
+XHYI.US,D,20230217,000000,36.56,36.56,36.56,36.56,150,0
+XHYI.US,D,20230221,000000,36.24,36.24,35.98,35.98,2149,0
+XHYI.US,D,20230222,000000,36.32,36.365,36.1917,36.1917,2802,0
+XHYI.US,D,20230223,000000,36.38,36.5064,36.35,36.5064,300,0
+XHYI.US,D,20230224,000000,36.275,36.275,36.275,36.275,1,0
+XHYI.US,D,20230227,000000,36.4909,36.4909,36.4909,36.4909,4,0
+XHYI.US,D,20230228,000000,36.4049,36.4049,36.4049,36.4049,84,0
+XHYI.US,D,20230301,000000,36.38,36.38,36.15,36.15,1,0
+XHYI.US,D,20230302,000000,36.19,36.19,36.19,36.19,3,0
+XHYI.US,D,20230303,000000,36.58,36.58,36.58,36.58,103,0
+XHYI.US,D,20230306,000000,36.4877,36.4877,36.4877,36.4877,3,0
+XHYI.US,D,20230307,000000,36.6,36.6,36.35,36.35,508,0
+XHYI.US,D,20230308,000000,36.27,36.27,36.1962,36.1962,114,0
+XHYI.US,D,20230309,000000,36.052,36.052,36.052,36.052,152,0
+XHYI.US,D,20230310,000000,36.225,36.225,36.0741,36.0741,110,0
+XHYI.US,D,20230313,000000,36.24,36.24,35.8526,35.8526,200,0
+XHYI.US,D,20230314,000000,35.9401,36.1831,35.9401,36.1831,724,0
+XHYI.US,D,20230315,000000,36.1167,36.1167,36.1167,36.1167,1,0
+XHYI.US,D,20230316,000000,36.3492,36.3492,36.3492,36.3492,43,0
+XHYI.US,D,20230317,000000,36.1174,36.1174,36.1174,36.1174,26,0
+XHYI.US,D,20230320,000000,35.97,36.0589,35.97,36.0589,102,0
+XHYI.US,D,20230321,000000,36.45,36.45,36.45,36.45,302,0
+XHYI.US,D,20230322,000000,36.4475,36.4475,36.4475,36.4475,1,0
+XHYI.US,D,20230323,000000,36.405,36.405,36.32,36.32,1200,0
+XHYI.US,D,20230324,000000,36.32,36.32,36.3059,36.3059,278,0
+XHYI.US,D,20230327,000000,36.277,36.277,36.277,36.277,29,0
+XHYI.US,D,20230328,000000,36.2757,36.2757,36.2757,36.2757,94,0
+XHYI.US,D,20230329,000000,36.6712,36.6712,36.6712,36.6712,88,0
+XHYI.US,D,20230330,000000,36.8,36.876,36.71,36.876,301400,0
+XHYI.US,D,20230331,000000,37.15,37.2874,37.15,37.2874,41698,0
+XHYI.US,D,20230403,000000,37.26,37.26,37.16,37.24,130800,0
+XHYI.US,D,20230404,000000,37.08,37.08,37.08,37.08,300,0
+XHYI.US,D,20230405,000000,37.08,37.08,36.8899,36.8899,501,0
+XHYI.US,D,20230406,000000,37.0389,37.0389,37.0389,37.0389,82,0
+XHYI.US,D,20230410,000000,36.9715,36.9715,36.9715,36.9715,5,0
+XHYI.US,D,20230411,000000,37.1068,37.1068,37.1068,37.1068,3,0
+XHYI.US,D,20230412,000000,37.0284,37.0284,37.0284,37.0284,3,0
+XHYI.US,D,20230413,000000,37.2789,37.2789,37.2789,37.2789,88,0
+XHYI.US,D,20230414,000000,37.1202,37.1202,37.1202,37.1202,9,0
+XHYI.US,D,20230417,000000,37.0415,37.0415,37.0415,37.0415,70,0
+XHYI.US,D,20230418,000000,37.0952,37.0952,37.0952,37.0952,88,0
+XHYI.US,D,20230419,000000,37.0412,37.0412,37.0412,37.0412,88,0
+XHYI.US,D,20230420,000000,36.959,37.07,36.959,37.07,1500,0
+XHYI.US,D,20230421,000000,37.11,37.11,37.0964,37.0964,271,0
+XHYI.US,D,20230424,000000,37.14,37.2089,37.14,37.2089,187,0
+XHYI.US,D,20230425,000000,37.21,37.21,37.1622,37.1622,110,0
+XHYI.US,D,20230426,000000,37.11,37.11,37.11,37.11,407,0
+XHYI.US,D,20230427,000000,37.22,37.22,37.145,37.1831,2043,0
+XHYI.US,D,20230428,000000,37.3392,37.3392,37.3392,37.3392,16,0
+XHYI.US,D,20230501,000000,36.9418,36.9418,36.9418,36.9418,2,0
+XHYI.US,D,20230502,000000,37,37,37,37,443,0
+XHYI.US,D,20230503,000000,36.9455,36.9455,36.9455,36.9455,144,0
+XHYI.US,D,20230504,000000,36.7001,36.8357,36.7001,36.8357,645,0
+XHYI.US,D,20230505,000000,37.03,37.03,37.03,37.03,337,0
+XHYI.US,D,20230508,000000,36.9242,36.9242,36.9242,36.9242,38,0
+XHYI.US,D,20230509,000000,36.8641,36.8641,36.8641,36.8641,27,0
+XHYI.US,D,20230510,000000,37.0602,37.0602,37.0602,37.0602,130,0
+XHYI.US,D,20230511,000000,37.0343,37.0343,37.0343,37.0343,87,0
+XHYI.US,D,20230512,000000,36.889,36.889,36.889,36.889,10,0
+XHYI.US,D,20230515,000000,36.92,36.92,36.92,36.92,85,0
+XHYI.US,D,20230516,000000,36.7123,36.7123,36.7123,36.7123,81,0
+XHYI.US,D,20230517,000000,36.8084,36.8084,36.8084,36.8084,80,0
+XHYI.US,D,20230518,000000,36.7933,36.7933,36.7933,36.7933,80,0
+XHYI.US,D,20230519,000000,36.7915,36.7915,36.7915,36.7915,85,0
+XHYI.US,D,20230522,000000,36.79,37.06,36.79,36.97,2465,0
+XHYI.US,D,20230523,000000,36.7966,36.7966,36.7966,36.7966,86,0
+XHYI.US,D,20230524,000000,36.65,36.65,36.65,36.65,302,0
+XHYI.US,D,20230525,000000,36.6192,36.6192,36.6192,36.6192,57,0
+XHYI.US,D,20230526,000000,36.79,36.79,36.79,36.79,300,0
+XHYI.US,D,20230530,000000,36.95,36.95,36.8206,36.8206,300,0
+XHYI.US,D,20230531,000000,36.7946,36.7946,36.7946,36.7946,3,0
+XHYI.US,D,20230601,000000,36.7269,36.7269,36.7269,36.7269,2,0
+XHYI.US,D,20230602,000000,36.8602,36.8602,36.8602,36.8602,2,0
+XHYI.US,D,20230605,000000,36.6863,36.6863,36.6863,36.6863,3,0
+XHYI.US,D,20230606,000000,36.79,36.79,36.72,36.7838,821,0
+XHYI.US,D,20230607,000000,36.6363,36.6363,36.6363,36.6363,97,0
+XHYI.US,D,20230608,000000,36.8,36.8,36.8,36.8,311,0
+XHYI.US,D,20230609,000000,36.93,36.9399,36.8091,36.8091,2096,0
+XHYI.US,D,20230612,000000,36.777,36.777,36.777,36.777,2,0
+XHYI.US,D,20230613,000000,36.8335,36.8335,36.8335,36.8335,7,0
+XHYI.US,D,20230614,000000,36.8,36.8,36.8,36.8,88,0
+XHYI.US,D,20230615,000000,36.98,37.0039,36.98,37.0039,249,0
+XHYI.US,D,20230616,000000,36.9047,36.9047,36.9047,36.9047,87,0
+XHYI.US,D,20230620,000000,36.8181,36.8181,36.8181,36.8181,1,0
+XHYI.US,D,20230621,000000,36.8399,36.84,36.7599,36.7599,359,0
+XHYI.US,D,20230622,000000,36.74,36.74,36.74,36.74,351,0
+XHYI.US,D,20230623,000000,36.6321,36.6321,36.6321,36.6321,82,0
+XHYI.US,D,20230626,000000,36.73,36.75,36.73,36.75,401,0
+XHYI.US,D,20230627,000000,36.775,36.775,36.775,36.775,69,0
+XHYI.US,D,20230628,000000,36.9586,36.9586,36.9586,36.9586,1,0
+XHYI.US,D,20230629,000000,36.8482,36.8482,36.8482,36.8482,69,0
+XHYI.US,D,20230630,000000,37.0565,37.0565,37.0565,37.0565,69,0
+XHYI.US,D,20230703,000000,36.7705,36.7705,36.7705,36.7705,1,0
+XHYI.US,D,20230705,000000,36.8,36.8,36.71,36.71,401,0
+XHYI.US,D,20230706,000000,36.5,36.5,36.5,36.5,102,0
+XHYI.US,D,20230707,000000,36.4748,36.4748,36.4748,36.4748,1,0
+XHYI.US,D,20230710,000000,36.68,36.68,36.68,36.68,608,0
+XHYI.US,D,20230711,000000,36.8023,36.8023,36.8023,36.8023,103,0
+XHYI.US,D,20230712,000000,37.0908,37.0908,37.0908,37.0908,86,0
+XHYI.US,D,20230713,000000,37.1,37.17,37.1,37.17,418,0
+XHYI.US,D,20230714,000000,37.0545,37.0545,37.0545,37.0545,85,0
+XHYI.US,D,20230717,000000,37.115,37.115,37.115,37.115,1,0
+XHYI.US,D,20230718,000000,37.24,37.3,37.24,37.3,620,0
+XHYI.US,D,20230719,000000,37.3699,37.38,37.2838,37.2838,3104,0
+XHYI.US,D,20230720,000000,37.16,37.16,37.16,37.16,301,0
+XHYI.US,D,20230721,000000,37.23,37.23,37.1931,37.1931,380,0
+XHYI.US,D,20230724,000000,37.26,37.26,37.1702,37.1702,569,0
+XHYI.US,D,20230725,000000,37.13,37.13,37.09,37.09,722,0
+XHYI.US,D,20230726,000000,37.08,37.21,37.08,37.21,500,0
+XHYI.US,D,20230727,000000,37.28,37.28,36.97,36.97,643,0
+XHYI.US,D,20230728,000000,37.1192,37.1192,37.1192,37.1192,94,0
+XHYI.US,D,20230731,000000,37.19,37.24,37.19,37.24,600,0
+XHYI.US,D,20230801,000000,36.91,36.91,36.7896,36.7896,300240,0
+XHYI.US,D,20230802,000000,36.72,36.7296,36.68,36.7296,143249,0
+XHYI.US,D,20230803,000000,36.5971,36.5971,36.5971,36.5971,16,0
+XHYI.US,D,20230804,000000,36.8,36.8,36.76,36.76,226,0
+XHYI.US,D,20230807,000000,36.76,36.77,36.7,36.77,7522,0
+XHYI.US,D,20230808,000000,36.74,36.84,36.74,36.84,206,0
+XHYI.US,D,20230809,000000,36.84,36.84,36.84,36.84,104,0
+XHYI.US,D,20230810,000000,36.8156,36.8156,36.8156,36.8156,3,0
+XHYI.US,D,20230811,000000,36.7226,36.7226,36.7226,36.7226,29,0
+XHYI.US,D,20230814,000000,36.7458,36.7458,36.7458,36.7458,54,0
+XHYI.US,D,20230815,000000,36.6975,36.6975,36.6975,36.6975,4,0
+XHYI.US,D,20230816,000000,36.5805,36.5805,36.5805,36.5805,3,0
+XHYI.US,D,20230817,000000,36.4538,36.4538,36.4538,36.4538,22,0
+XHYI.US,D,20230818,000000,36.5315,36.5315,36.5295,36.5295,250,0
+XHYI.US,D,20230821,000000,36.36,36.4982,36.36,36.4982,511,0
+XHYI.US,D,20230822,000000,36.48,36.51,36.48,36.51,755,0
+XHYI.US,D,20230823,000000,36.62,36.76,36.62,36.76,401,0
+XHYI.US,D,20230824,000000,36.71,36.71,36.58,36.58,300,0
+XHYI.US,D,20230825,000000,36.59,36.72,36.59,36.72,400,0
+XHYI.US,D,20230828,000000,36.84,36.85,36.84,36.85,201,0
+XHYI.US,D,20230829,000000,36.81,37.0246,36.81,37.0246,100,0
+XHYI.US,D,20230830,000000,37.04,37.04,37.01,37.01,210,0
+XHYI.US,D,20230831,000000,37.02,37.02,36.98,36.98,200,0
+XHYI.US,D,20230901,000000,36.87,36.87,36.8,36.8,916,0
+XHYI.US,D,20230905,000000,36.76,36.76,36.59,36.59,402,0
+XHYI.US,D,20230906,000000,36.61,36.61,36.56,36.56,207,0
+XHYI.US,D,20230907,000000,36.68,36.68,36.68,36.68,100,0
+XHYI.US,D,20230908,000000,36.68,36.68,36.61,36.61,208,0
+XHYI.US,D,20230911,000000,36.66,36.66,36.66,36.66,341,0
+XHYI.US,D,20230912,000000,36.6,36.61,36.6,36.61,200,0
+XHYI.US,D,20230913,000000,36.61,36.69,36.61,36.69,200,0
+XHYI.US,D,20230914,000000,36.71,36.71,36.7,36.7,300,0
+XHYI.US,D,20230915,000000,36.61,36.61,36.57,36.57,200,0
+XHYI.US,D,20230918,000000,36.55,36.65,36.55,36.64,217836,0
+XHYI.US,D,20230919,000000,36.559,36.56,36.559,36.56,280,0
+XHYI.US,D,20230920,000000,36.63,36.63,36.52,36.52,200,0
+XHYI.US,D,20230921,000000,36.4,36.4,36.3,36.3,338,0
+XHYI.US,D,20230922,000000,36.37,36.37,36.36,36.36,200,0
+XHYI.US,D,20230925,000000,36.29,36.29,36.29,36.29,100,0
+XHYI.US,D,20230926,000000,36.27,36.27,36.052,36.17,597,0
+XHYI.US,D,20230927,000000,36.045,36.15,36.045,36.15,405,0
+XHYI.US,D,20230928,000000,36.2604,36.2604,36.2604,36.2604,11,0
+XHYI.US,D,20230929,000000,36.42,36.42,36.21,36.21,600,0
+XHYI.US,D,20231002,000000,35.95,35.95,35.8155,35.8155,5942,0
+XHYI.US,D,20231003,000000,35.598,35.598,35.5512,35.5512,341,0
+XHYI.US,D,20231004,000000,35.7053,35.7053,35.7053,35.7053,9,0
+XHYI.US,D,20231005,000000,35.6845,35.6845,35.6845,35.6845,12,0
+XHYI.US,D,20231006,000000,35.61,35.7754,35.61,35.7754,290,0
+XHYI.US,D,20231009,000000,36.0131,36.0131,36.0131,36.0131,154,0
+XHYI.US,D,20231010,000000,35.9188,35.9188,35.9188,35.9188,2,0
+XHYI.US,D,20231011,000000,36.04,36.04,35.9396,35.9396,201,0
+XHYI.US,D,20231012,000000,35.7633,35.7633,35.7633,35.7633,62,0
+XHYI.US,D,20231013,000000,35.7501,35.7501,35.7341,35.7341,710,0
+XHYI.US,D,20231016,000000,35.76,35.76,35.63,35.6785,901,0
+XHYI.US,D,20231017,000000,35.5624,35.5624,35.5624,35.5624,39,0
+XHYI.US,D,20231018,000000,35.56,35.56,35.3261,35.3261,142,0
+XHYI.US,D,20231019,000000,35.2806,35.2806,35.2806,35.2806,2,0
+XHYI.US,D,20231020,000000,35.317,35.317,35.317,35.317,2,0
+XHYI.US,D,20231023,000000,35.16,35.427,35.13,35.427,1326,0
+XHYI.US,D,20231024,000000,35.5887,35.5887,35.5887,35.5887,2,0
+XHYI.US,D,20231025,000000,35.42,35.42,35.42,35.42,2,0
+XHYI.US,D,20231026,000000,35.5,35.5,35.42,35.42,800,0
+XHYI.US,D,20231027,000000,35.4492,35.4492,35.4492,35.4492,2,0
+XHYI.US,D,20231030,000000,35.4866,35.4866,35.4866,35.4866,4,0
+XHYI.US,D,20231031,000000,35.6034,35.6034,35.6034,35.6034,2,0
+XHYI.US,D,20231101,000000,35.6423,35.6423,35.6423,35.6423,1,0
+XHYI.US,D,20231102,000000,35.9486,35.9486,35.9486,35.9486,26,0
+XHYI.US,D,20231103,000000,36.3498,36.3498,36.3133,36.3133,673,0
+XHYI.US,D,20231106,000000,36.31,36.31,36.1987,36.1987,112,0
+XHYI.US,D,20231107,000000,36.2357,36.2357,36.2357,36.2357,2,0
+XHYI.US,D,20231108,000000,36.2601,36.2601,36.2601,36.2601,60,0
+XHYI.US,D,20231109,000000,36.0283,36.0283,36.0283,36.0283,5,0
+XHYI.US,D,20231110,000000,36.2224,36.2224,36.2224,36.2224,1,0
+XHYI.US,D,20231113,000000,36.161,36.161,36.161,36.161,10,0
+XHYI.US,D,20231114,000000,36.4957,36.4957,36.4957,36.4957,25,0
+XHYI.US,D,20231115,000000,36.48,36.48,36.3846,36.3846,898,0
+XHYI.US,D,20231116,000000,36.4807,36.4807,36.4807,36.4807,2,0
+XHYI.US,D,20231117,000000,36.3893,36.64,36.3893,36.562,446,0
+XHYI.US,D,20231120,000000,36.5882,36.5882,36.5882,36.5882,60,0
+XHYI.US,D,20231121,000000,36.6605,36.6605,36.6605,36.6605,37,0
+XHYI.US,D,20231122,000000,36.7026,36.7026,36.7026,36.7026,6,0
+XHYI.US,D,20231124,000000,36.6635,36.6635,36.6635,36.6635,1,0
+XHYI.US,D,20231127,000000,36.7411,36.7411,36.7411,36.7411,9,0
+XHYI.US,D,20231128,000000,36.98,36.98,36.8719,36.8719,268,0
+XHYI.US,D,20231129,000000,37.0346,37.0346,37.0346,37.0346,120,0
+XHYI.US,D,20231130,000000,37,37,36.85,36.9774,540,0
+XHYI.US,D,20231201,000000,36.89,37.0574,36.89,37.0574,768,0
+XHYI.US,D,20231204,000000,37.0201,37.0201,37.0201,37.0201,87,0
+XHYI.US,D,20231205,000000,36.94,37.0453,36.94,37.0453,435,0
+XHYI.US,D,20231206,000000,37.0574,37.0574,37.0574,37.0574,46,0
+XHYI.US,D,20231207,000000,37.1174,37.1174,37.1174,37.1174,5,0
+XHYI.US,D,20231208,000000,37.0647,37.0647,37.0647,37.0647,101,0
+XHYI.US,D,20231211,000000,37.0337,37.0337,37.0337,37.0337,44,0
+XHYI.US,D,20231212,000000,37.16,37.16,37.16,37.16,134,0
+XHYI.US,D,20231213,000000,37.6287,37.6287,37.6287,37.6287,1,0
+XHYI.US,D,20231214,000000,37.9077,37.94,37.88,37.88,5551,0
+XHYI.US,D,20231215,000000,37.62,37.79,37.62,37.79,8673,0
+XHYI.US,D,20231218,000000,37.74,37.745,37.7364,37.7364,373,0
+XHYI.US,D,20231219,000000,37.7101,37.8571,37.7101,37.8571,360,0
+XHYI.US,D,20231220,000000,37.8593,37.8593,37.8593,37.8593,1,0
+XHYI.US,D,20231221,000000,37.8901,38.0221,37.8901,38.0221,102,0
+XHYI.US,D,20231222,000000,37.99,37.99,37.99,37.99,103,0
+XHYI.US,D,20231226,000000,37.9805,37.9805,37.9805,37.9805,54,0
+XHYI.US,D,20231227,000000,38,38.125,38,38.125,2183,0
+XHYI.US,D,20231228,000000,37.8089,37.8089,37.8089,37.8089,14,0
+XHYI.US,D,20231229,000000,37.6809,37.6809,37.6809,37.6809,16,0
+XHYI.US,D,20240102,000000,37.59,37.59,37.5803,37.5803,110,0
+XHYI.US,D,20240103,000000,37.5429,37.5429,37.5429,37.5429,12,0
+XHYI.US,D,20240104,000000,37.4112,37.4112,37.4112,37.4112,3,0
+XHYI.US,D,20240105,000000,37.57,37.59,37.4449,37.4449,125961,0
+XHYI.US,D,20240108,000000,37.6197,37.6197,37.6197,37.6197,19,0
+XHYI.US,D,20240109,000000,37.6476,37.6476,37.6476,37.6476,5,0
+XHYI.US,D,20240110,000000,37.7263,37.7263,37.7263,37.7263,5,0
+XHYI.US,D,20240111,000000,37.75,37.8467,37.75,37.8467,200,0
+XHYI.US,D,20240112,000000,37.8913,37.8913,37.8913,37.8913,84,0
+XHYI.US,D,20240116,000000,37.92,37.92,37.664,37.664,926,0
+XHYI.US,D,20240117,000000,37.5415,37.5415,37.5415,37.5415,10,0
+XHYI.US,D,20240118,000000,37.62,37.62,37.62,37.62,100,0
+XHYI.US,D,20240119,000000,37.61,37.66,37.5001,37.66,344,0
+XHYI.US,D,20240122,000000,37.71,37.71,37.69,37.69,242,0
+XHYI.US,D,20240123,000000,37.69,37.69,37.69,37.69,202,0
+XHYI.US,D,20240124,000000,37.6331,37.6331,37.6331,37.6331,100,0
+XHYI.US,D,20240125,000000,37.81,37.8416,37.81,37.8416,154,0
+XHYI.US,D,20240126,000000,37.93,37.96,37.8388,37.8388,345,0
+XHYI.US,D,20240129,000000,37.91,37.91,37.8886,37.8886,153,0
+XHYI.US,D,20240130,000000,38,38,37.71,37.8417,268,0
+XHYI.US,D,20240131,000000,37.7842,37.7842,37.7842,37.7842,86,0
+XHYI.US,D,20240201,000000,37.8,37.8,37.7663,37.7663,705,0
+XHYI.US,D,20240202,000000,37.47,37.5669,37.47,37.5669,385,0
+XHYI.US,D,20240205,000000,37.4621,37.4621,37.4621,37.4621,8,0
+XHYI.US,D,20240206,000000,37.6392,37.6392,37.6392,37.6392,97,0
+XHYI.US,D,20240207,000000,37.7268,37.7268,37.7268,37.7268,32,0
+XHYI.US,D,20240208,000000,37.68,37.717,37.68,37.717,361,0
+XHYI.US,D,20240209,000000,37.86,37.86,37.805,37.805,3265,0
+XHYI.US,D,20240212,000000,37.77,37.77,37.6994,37.6994,3040,0
+XHYI.US,D,20240213,000000,37.53,37.68,37.4811,37.4811,2654,0
+XHYI.US,D,20240214,000000,37.63,37.63,37.5953,37.5953,229,0
+XHYI.US,D,20240215,000000,37.62,37.7013,37.62,37.7013,730,0
+XHYI.US,D,20240216,000000,37.5399,37.5399,37.5399,37.5399,48,0
+XHYI.US,D,20240220,000000,37.47,37.6091,37.47,37.6091,632,0
+XHYI.US,D,20240221,000000,37.549,37.549,37.549,37.549,88,0
+XHYI.US,D,20240222,000000,37.7188,37.7188,37.7188,37.7188,1,0
+XHYI.US,D,20240223,000000,37.7459,37.7459,37.7459,37.7459,83,0
+XHYI.US,D,20240226,000000,37.5839,37.5839,37.5839,37.5839,5,0
+XHYI.US,D,20240227,000000,37.68,37.68,37.68,37.68,1,0
+XHYI.US,D,20240228,000000,37.74,37.74,37.6275,37.6275,213,0
+XHYI.US,D,20240229,000000,37.7125,37.7125,37.7125,37.7125,41,0
+XHYI.US,D,20240301,000000,37.59,37.59,37.59,37.59,100,0
+XHYI.US,D,20240304,000000,37.535,37.535,37.535,37.535,13,0
+XHYI.US,D,20240305,000000,37.5581,37.5581,37.5581,37.5581,5,0
+XHYI.US,D,20240306,000000,37.52,37.6328,37.52,37.6328,2743,0
+XHYI.US,D,20240307,000000,37.687,37.687,37.687,37.687,57,0
+XHYI.US,D,20240308,000000,37.68,37.68,37.68,37.68,128,0
+XHYI.US,D,20240311,000000,37.68,37.68,37.68,37.68,189,0
+XHYI.US,D,20240312,000000,37.76,37.76,37.665,37.6668,106442,0
+XHYI.US,D,20240313,000000,37.7125,37.7125,37.7125,37.7125,85,0
+XHYI.US,D,20240314,000000,37.69,37.69,37.5694,37.5694,611,0
+XHYI.US,D,20240315,000000,37.66,37.66,37.5996,37.5996,683,0
+XHYI.US,D,20240318,000000,37.6398,37.6398,37.6398,37.6398,20,0
+XHYI.US,D,20240319,000000,37.6955,37.6955,37.6955,37.6955,85,0
+XHYI.US,D,20240320,000000,37.925,37.925,37.925,37.925,94,0
+XHYI.US,D,20240321,000000,38.06,38.06,38.06,38.06,210,0
+XHYI.US,D,20240322,000000,37.905,37.905,37.905,37.905,3,0
+XHYI.US,D,20240325,000000,38.06,38.06,38.06,38.06,101,0
+XHYI.US,D,20240326,000000,38.03,38.03,38.03,38.03,186,0
+XHYI.US,D,20240327,000000,37.9616,37.9616,37.9616,37.9616,2,0
+XHYI.US,D,20240328,000000,38.1,38.1,38.1,38.1,131,0
+XHYI.US,D,20240401,000000,37.6253,37.7,37.6253,37.7,129,0
+XHYI.US,D,20240402,000000,37.55,37.64,37.55,37.615,63664,0
+XHYI.US,D,20240403,000000,37.73,37.73,37.7045,37.7045,107,0
+XHYI.US,D,20240404,000000,37.74,37.74,37.68,37.68,114420,0
+XHYI.US,D,20240405,000000,37.665,37.665,37.665,37.665,41,0
+XHYI.US,D,20240408,000000,37.705,37.705,37.705,37.705,92,0
+XHYI.US,D,20240409,000000,37.74,37.74,37.74,37.74,2,0
+XHYI.US,D,20240410,000000,37.5,37.5,37.5,37.5,1,0
+XHYI.US,D,20240411,000000,37.485,37.485,37.485,37.485,5,0
+XHYI.US,D,20240412,000000,37.455,37.455,37.455,37.455,1,0
+XHYI.US,D,20240415,000000,37.22,37.39,37.22,37.39,1687,0
+XHYI.US,D,20240416,000000,37.26,37.26,37.26,37.26,87,0
+XHYI.US,D,20240417,000000,37.235,37.235,37.235,37.235,2,0
+XHYI.US,D,20240418,000000,37.2369,37.2369,37.2369,37.2369,35,0
+XHYI.US,D,20240419,000000,37.265,37.265,37.265,37.265,1,0
+XHYI.US,D,20240422,000000,37.3914,37.3914,37.3914,37.3914,1,0
+XHYI.US,D,20240423,000000,37.495,37.495,37.495,37.495,6,0
+XHYI.US,D,20240424,000000,37.46,37.46,37.46,37.46,1,0
+XHYI.US,D,20240425,000000,37.4098,37.4098,37.4098,37.4098,3,0
+XHYI.US,D,20240426,000000,37.4772,37.4772,37.4772,37.4772,38,0
+XHYI.US,D,20240429,000000,37.5404,37.5404,37.5404,37.5404,83,0
+XHYI.US,D,20240430,000000,37.4104,37.4104,37.4104,37.4104,82,0
+XHYI.US,D,20240501,000000,37.3566,37.3566,37.3566,37.3566,3,0
+XHYI.US,D,20240502,000000,37.4394,37.4394,37.4394,37.4394,10,0
+XHYI.US,D,20240503,000000,37.61,37.61,37.61,37.61,110,0
+XHYI.US,D,20240506,000000,37.6105,37.6105,37.6105,37.6105,103,0
+XHYI.US,D,20240507,000000,37.7,37.7,37.7,37.7,219,0
+XHYI.US,D,20240508,000000,37.615,37.615,37.615,37.615,35,0
+XHYI.US,D,20240509,000000,37.615,37.615,37.615,37.615,88,0
+XHYI.US,D,20240510,000000,37.5606,37.5606,37.5606,37.5606,94,0
+XHYI.US,D,20240513,000000,37.69,37.69,37.565,37.565,185,0
+XHYI.US,D,20240514,000000,37.625,37.625,37.625,37.625,92,0
+XHYI.US,D,20240515,000000,37.87,37.87,37.805,37.805,701,0
+XHYI.US,D,20240516,000000,37.7653,37.7653,37.7653,37.7653,81,0
+XHYI.US,D,20240517,000000,37.705,37.705,37.705,37.705,85,0
+XHYI.US,D,20240520,000000,37.79,37.8,37.72,37.72,2200,0
+XHYI.US,D,20240521,000000,37.775,37.775,37.775,37.775,91,0
+XHYI.US,D,20240522,000000,37.6681,37.6681,37.6681,37.6681,1,0
+XHYI.US,D,20240523,000000,37.585,37.585,37.585,37.585,3,0
+XHYI.US,D,20240524,000000,37.705,37.705,37.705,37.705,5,0
+XHYI.US,D,20240528,000000,37.575,37.575,37.575,37.575,5,0
+XHYI.US,D,20240529,000000,37.515,37.515,37.515,37.515,10,0
+XHYI.US,D,20240530,000000,37.6,37.6,37.6,37.6,4,0
+XHYI.US,D,20240531,000000,37.7205,37.7205,37.7205,37.7205,1,0
+XHYI.US,D,20240603,000000,37.5047,37.5047,37.5047,37.5047,3,0
+XHYI.US,D,20240604,000000,37.525,37.525,37.525,37.525,88,0
+XHYI.US,D,20240605,000000,37.605,37.605,37.605,37.605,24,0
+XHYI.US,D,20240606,000000,37.57,37.57,37.57,37.57,57,0
+XHYI.US,D,20240607,000000,37.48,37.48,37.48,37.48,28,0
+XHYI.US,D,20240610,000000,37.495,37.495,37.495,37.495,14,0
+XHYI.US,D,20240611,000000,37.55,37.55,37.55,37.55,10,0
+XHYI.US,D,20240612,000000,37.655,37.655,37.6,37.65,2450,0
+XHYI.US,D,20240613,000000,37.67,37.67,37.625,37.625,878,0
+XHYI.US,D,20240614,000000,37.49,37.49,37.49,37.49,2,0
+XHYI.US,D,20240617,000000,37.62,37.62,37.55,37.55,424,0
+XHYI.US,D,20240618,000000,37.6,37.74,37.6,37.7206,1439,0
+XHYI.US,D,20240620,000000,37.6525,37.6525,37.6525,37.6525,6,0
+XHYI.US,D,20240621,000000,37.7679,37.7679,37.7679,37.7679,3,0
+XHYI.US,D,20240624,000000,37.6948,37.6948,37.6948,37.6948,1,0
+XHYI.US,D,20240625,000000,37.7201,37.7201,37.7201,37.7201,3,0
+XHYI.US,D,20240626,000000,37.6694,37.6694,37.6694,37.6694,1,0
+XHYI.US,D,20240627,000000,37.7382,37.7382,37.7382,37.7382,47,0
+XHYI.US,D,20240628,000000,37.6204,37.6204,37.6204,37.6204,14,0
+XHYI.US,D,20240701,000000,37.45,37.45,37.45,37.45,105,0
+XHYI.US,D,20240702,000000,37.4734,37.4734,37.4734,37.4734,9,0
+XHYI.US,D,20240703,000000,37.5608,37.5608,37.5608,37.5608,19,0
+XHYI.US,D,20240705,000000,37.55,37.6717,37.55,37.6717,465,0
+XHYI.US,D,20240708,000000,37.68,37.68,37.5761,37.5761,312,0
+XHYI.US,D,20240709,000000,37.6353,37.6353,37.6353,37.6353,7,0
+XHYI.US,D,20240710,000000,37.71,37.71,37.7,37.7,134,0
+XHYI.US,D,20240711,000000,37.8297,37.8297,37.8297,37.8297,1,0
+XHYI.US,D,20240712,000000,37.9151,37.9151,37.9151,37.9151,2,0
+XHYI.US,D,20240715,000000,37.91,37.91,37.862,37.862,179,0
+XHYI.US,D,20240716,000000,38.0471,38.0471,38.0471,38.0471,3,0
+XHYI.US,D,20240717,000000,37.9606,37.9606,37.9606,37.9606,4,0
+XHYI.US,D,20240718,000000,37.8906,37.8906,37.8906,37.8906,20,0
+XHYI.US,D,20240719,000000,37.925,37.925,37.925,37.925,3,0
+XHYI.US,D,20240722,000000,37.9789,37.9789,37.9789,37.9789,38,0
+XHYI.US,D,20240723,000000,38.07,38.07,38.0455,38.0455,110,0
+XHYI.US,D,20240724,000000,37.8687,37.8687,37.8687,37.8687,33,0
+XHYI.US,D,20240725,000000,37.9227,37.9227,37.9227,37.9227,2,0
+XHYI.US,D,20240726,000000,37.9524,37.9524,37.9524,37.9524,80,0
+XHYI.US,D,20240729,000000,37.8624,37.8624,37.8624,37.8624,57,0
+XHYI.US,D,20240730,000000,37.84,37.909,37.7801,37.909,472,0
+XHYI.US,D,20240731,000000,38.0194,38.0194,38.0194,38.0194,36,0
+XHYI.US,D,20240801,000000,37.6842,37.6842,37.6842,37.6842,7,0
+XHYI.US,D,20240802,000000,37.6126,37.6126,37.6126,37.6126,14,0
+XHYI.US,D,20240805,000000,37.3568,37.3568,37.3568,37.3568,20,0
+XHYI.US,D,20240806,000000,37.5566,37.5566,37.5566,37.5566,42,0
+XHYI.US,D,20240807,000000,37.54,37.54,37.54,37.54,129,0
+XHYI.US,D,20240808,000000,37.623,37.623,37.623,37.623,36,0
+XHYI.US,D,20240809,000000,37.6367,37.6367,37.6367,37.6367,4,0
+XHYI.US,D,20240812,000000,37.6151,37.6151,37.6151,37.6151,1,0
+XHYI.US,D,20240813,000000,37.8059,37.8059,37.8059,37.8059,2,0
+XHYI.US,D,20240814,000000,37.869,37.869,37.869,37.869,4,0
+XHYI.US,D,20240815,000000,37.7401,37.96,37.7401,37.96,3035,0
+XHYI.US,D,20240816,000000,38.0065,38.0065,38.0065,38.0065,4,0
+XHYI.US,D,20240819,000000,38.06,38.06,38.0186,38.0186,926404,0
+XHYI.US,D,20240820,000000,38.0072,38.0072,38.0072,38.0072,3,0
+XHYI.US,D,20240821,000000,38.24,38.24,38.1261,38.1261,216,0
+XHYI.US,D,20240822,000000,38.0473,38.0473,38.0473,38.0473,102,0
+XHYI.US,D,20240823,000000,38.2824,38.2824,38.2824,38.2824,24,0
+XHYI.US,D,20240826,000000,38.215,38.215,38.215,38.215,3,0
+XHYI.US,D,20240827,000000,38.2291,38.2291,38.2291,38.2291,5,0
+XHYI.US,D,20240828,000000,38.2017,38.2017,38.2017,38.2017,1,0
+XHYI.US,D,20240829,000000,38.2435,38.2435,38.2435,38.2435,1,0
+XHYI.US,D,20240830,000000,38.33,38.33,38.2612,38.2612,183,0
+XHYI.US,D,20240903,000000,37.9547,37.9547,37.9547,37.9547,5,0
+XHYI.US,D,20240904,000000,38.1298,38.1298,38.1298,38.1298,5,0
+XHYI.US,D,20240905,000000,38.1289,38.1289,38.1289,38.1289,22,0
+XHYI.US,D,20240906,000000,38.15,38.15,38.0767,38.0767,139,0
+XHYI.US,D,20240909,000000,38.1645,38.1645,38.1645,38.1645,63,0
+XHYI.US,D,20240910,000000,38.26,38.26,38.02,38.0833,9915,0
+XHYI.US,D,20240911,000000,38.1665,38.1665,38.1665,38.1665,2,0
+XHYI.US,D,20240912,000000,38.13,38.205,38.13,38.1672,583802,0
+XHYI.US,D,20240913,000000,38.2849,38.2849,38.2849,38.2849,4,0
+XHYI.US,D,20240916,000000,38.24,38.3198,38.24,38.3198,2683,0
+XHYI.US,D,20240917,000000,38.3352,38.3352,38.3352,38.3352,14,0
+XHYI.US,D,20240918,000000,38.26,38.4,38.25,38.372,734,0
+XHYI.US,D,20240919,000000,38.4391,38.4391,38.4391,38.4391,5,0
+XHYI.US,D,20240920,000000,38.4887,38.4887,38.4887,38.4887,17,0
+XHYI.US,D,20240923,000000,38.4569,38.4569,38.4569,38.4569,1,0
+XHYI.US,D,20240924,000000,38.4966,38.4966,38.4966,38.4966,46,0
+XHYI.US,D,20240925,000000,38.4547,38.4547,38.4547,38.4547,41,0
+XHYI.US,D,20240926,000000,38.5216,38.5216,38.5216,38.5216,7,0
+XHYI.US,D,20240927,000000,38.6139,38.6139,38.6139,38.6139,38,0
+XHYI.US,D,20241001,000000,38.3829,38.3829,38.3829,38.3829,3,0
+XHYI.US,D,20241002,000000,38.3295,38.3295,38.3295,38.3295,1,0
+XHYI.US,D,20241003,000000,38.2428,38.2428,38.2428,38.2428,76,0
+XHYI.US,D,20241004,000000,38.22,38.32,38.22,38.32,222528,0
+XHYI.US,D,20241007,000000,38.12,38.12,38.12,38.12,372,0
+XHYI.US,D,20241008,000000,38.175,38.175,38.175,38.175,6,0
+XHYI.US,D,20241009,000000,38.125,38.125,38.125,38.125,2,0
+XHYI.US,D,20241010,000000,38.0953,38.0953,38.0953,38.0953,9,0
+XHYI.US,D,20241011,000000,38.215,38.215,38.215,38.215,7,0
+XHYI.US,D,20241014,000000,38.2361,38.2361,38.2361,38.2361,7,0
+XHYI.US,D,20241015,000000,38.2,38.23,38.1443,38.1443,1536,0
+XHYI.US,D,20241016,000000,38.3106,38.3106,38.3106,38.3106,6,0
+XHYI.US,D,20241017,000000,38.2251,38.2251,38.2251,38.2251,54,0
+XHYI.US,D,20241018,000000,38.3311,38.3311,38.3311,38.3311,63,0
+XHYI.US,D,20241021,000000,38.1677,38.1677,38.1677,38.1677,5,0
+XHYI.US,D,20241022,000000,38.1772,38.1772,38.1772,38.1772,4,0
+XHYI.US,D,20241023,000000,38.0432,38.0432,38.0432,38.0432,8,0
+XHYI.US,D,20241024,000000,38.16,38.16,38.16,38.16,7,0
+XHYI.US,D,20241025,000000,38.0766,38.0766,38.0766,38.0766,1,0
+XHYI.US,D,20241028,000000,38.2107,38.2107,38.2107,38.2107,12,0
+XHYI.US,D,20241029,000000,38.2215,38.2215,38.2215,38.2215,27,0
+XHYI.US,D,20241030,000000,38.1338,38.1338,38.1338,38.1338,2,0
+XHYI.US,D,20241031,000000,38.0857,38.0857,38.0857,38.0857,8,0
+XHYI.US,D,20241104,000000,37.8855,37.8855,37.8855,37.8855,7,0
+XHYI.US,D,20241105,000000,38.0187,38.0187,38.0187,38.0187,23,0
+XHYI.US,D,20241106,000000,38.0922,38.0922,38.0922,38.0922,36,0
+XHYI.US,D,20241107,000000,38.215,38.25,38.215,38.2207,1654,0
+XHYI.US,D,20241108,000000,38.2837,38.2837,38.2837,38.2837,111,0
+XHYI.US,D,20241115,000000,37.95,38.08,37.91,38.0752,2212,0
+XHYI.US,D,20241125,000000,38.24,38.3145,38.24,38.3129,1510,0
+XHYI.US,D,20241127,000000,38.3994,38.3994,38.3353,38.3353,330,0
+XHYI.US,D,20241204,000000,38.255,38.3054,38.255,38.3054,357,0
+XHYI.US,D,20241205,000000,38.21,38.2889,38.21,38.2889,408,0
+XHYI.US,D,20241216,000000,38.33,38.36,38.12,38.22,3195,0
+XHYI.US,D,20241217,000000,38.3,38.32,38.26,38.3,21897,0
+XHYI.US,D,20241218,000000,38.29,38.3,37.8674,37.8674,798,0
+XHYI.US,D,20241227,000000,38.15,38.15,37.86,37.95,4760,0
+XHYI.US,D,20250102,000000,38,38,37.8297,37.8297,360,0
+XHYI.US,D,20250103,000000,38.02,38.02,37.9397,37.9397,38988,0
+XHYI.US,D,20250110,000000,37.88,37.88,37.7054,37.7054,468,0
+XHYI.US,D,20250113,000000,37.5001,37.69,37.5001,37.69,203,0
+XHYI.US,D,20250115,000000,37.9,38.0399,37.9,37.9861,2611,0
+XHYI.US,D,20250122,000000,38.0801,38.175,38.0801,38.1604,802,0
+XHYI.US,D,20250124,000000,38.3,38.36,38.3,38.3373,745,0
+XHYI.US,D,20250128,000000,38.14,38.3036,38.14,38.3036,302,0
+XHYI.US,D,20250129,000000,38.39,38.39,38.233,38.233,469,0
+XHYI.US,D,20250130,000000,38.29,38.4,38.1901,38.3615,1887,0
+XHYI.US,D,20250203,000000,37.9836,38.15,37.8701,37.9941,1546,0
+XHYI.US,D,20250204,000000,38.13,38.25,37.96,38.1193,3685,0
+XHYI.US,D,20250211,000000,37.98,38.2,37.97,38.0715,2191,0
+XHYI.US,D,20250212,000000,37.9301,38.0439,37.9301,38.0439,179,0
+XHYI.US,D,20250213,000000,37.9301,38.27,37.9301,38.1637,4674,0
+XHYI.US,D,20250218,000000,38.23,38.23,38.02,38.115,2683,0
+XHYI.US,D,20250220,000000,38.12,38.1756,38.04,38.1756,427,0
+XHYI.US,D,20250224,000000,38.21,38.21,38.21,38.21,492,0
+XHYI.US,D,20250227,000000,38.34,38.34,38.1764,38.1764,230,0
+XHYI.US,D,20250228,000000,38.17,38.2728,38.17,38.2728,739,0
+XHYI.US,D,20250305,000000,37.8931,38.0208,37.8931,38.0208,133,0
+XHYI.US,D,20250307,000000,37.89,37.93,37.89,37.93,147,0
+XHYI.US,D,20250310,000000,37.8201,37.83,37.82,37.83,376,0
+XHYI.US,D,20250312,000000,37.74,37.7432,37.74,37.7432,266,0
+XHYI.US,D,20250314,000000,37.59,37.68,37.59,37.6278,2345,0
+XHYI.US,D,20250319,000000,37.77,38.14,37.77,38.13,3065,0
+XHYI.US,D,20250320,000000,37.88,38.11,37.88,38.01,2524,0
+XHYI.US,D,20250321,000000,37.67,37.71,37.67,37.71,216,0
+XHYI.US,D,20250324,000000,37.78,37.8899,37.69,37.8139,2089,0
+XHYI.US,D,20250325,000000,37.7501,37.8289,37.7501,37.8289,402,0
+XHYI.US,D,20250327,000000,37.65,37.675,37.65,37.675,267,0
+XHYI.US,D,20250402,000000,37.4721,37.4721,37.4,37.41,1547,0
+XHYI.US,D,20250404,000000,37.15,37.15,36.35,36.741,7850,0
+XHYI.US,D,20250407,000000,36.49,36.49,36.31,36.36,249469,0
+XHYI.US,D,20250408,000000,36.74,36.74,36.15,36.15,548035,0
+XHYI.US,D,20250409,000000,35.6,36.77,35.58,36.7623,158922,0
+XHYI.US,D,20250410,000000,36.57,36.6,36.54,36.54,884,0
+XHYI.US,D,20250414,000000,36.72,37.35,36.72,37.015,9666,0
+XHYI.US,D,20250415,000000,36.82,36.9391,36.82,36.9391,2605,0
+XHYI.US,D,20250417,000000,36.9422,37.8,36.9422,37.05,2369,0
+XHYI.US,D,20250421,000000,36.87,36.8736,36.87,36.8736,121,0
+XHYI.US,D,20250422,000000,37.0075,37.17,36.87,36.9914,3465,0
+XHYI.US,D,20250423,000000,37.32,37.32,37.02,37.2337,2614,0
+XHYI.US,D,20250424,000000,36.8201,37.4531,36.8201,37.4531,324,0
+XHYI.US,D,20250428,000000,37.5434,37.5901,37.5434,37.55,936,0
+XHYI.US,D,20250429,000000,37.4301,37.56,37.4301,37.56,257,0
+XHYI.US,D,20250430,000000,37.59,37.59,37.4995,37.4995,222,0
+XHYI.US,D,20250501,000000,37.45,37.45,37.2818,37.3643,1783,0
+XHYI.US,D,20250505,000000,37.48,37.48,37.365,37.405,553,0
+XHYI.US,D,20250506,000000,37.48,37.48,37.14,37.27,2746,0
+XHYI.US,D,20250507,000000,37.5,37.5,37.38,37.38,121,0
+XHYI.US,D,20250508,000000,37.52,37.52,37.27,37.3107,939,0
+XHYI.US,D,20250509,000000,37.52,37.52,37.36,37.36,114,0
+XHYI.US,D,20250513,000000,37.86,37.86,37.6,37.735,519,0
+XHYI.US,D,20250515,000000,37.58,37.6538,37.58,37.6538,2750,0
+XHYI.US,D,20250519,000000,37.75,38.03,37.75,37.78,14555,0
+XHYI.US,D,20250520,000000,37.77,37.77,37.7,37.7114,703,0
+XHYI.US,D,20250523,000000,37.48,37.61,37.48,37.5072,1509,0
+XHYI.US,D,20250602,000000,37.595,37.595,37.51,37.5752,9106,0
+XHYI.US,D,20250603,000000,37.61,37.6214,37.61,37.6214,164590,0
+XHYI.US,D,20250605,000000,37.7881,37.7881,37.65,37.6658,1494,0
+XHYI.US,D,20250606,000000,37.7899,37.7899,37.7318,37.7318,159,0
+XHYI.US,D,20250610,000000,37.71,37.775,37.7,37.73,9013,0
+XHYI.US,D,20250611,000000,38.73,38.73,37.8518,37.8518,175,0
+XHYI.US,D,20250616,000000,37.8298,37.835,37.8298,37.835,654,0
+XHYI.US,D,20250617,000000,37.83,37.83,37.79,37.79,459,0
+XHYI.US,D,20250624,000000,38.07,38.1247,38.07,38.1247,522,0
+XHYI.US,D,20250625,000000,38.24,38.24,38.05,38.05,3017,0
+XHYI.US,D,20250630,000000,38.291,38.469,38.291,38.3547,1240,0
+XHYI.US,D,20250701,000000,38.17,38.255,38.1257,38.1257,8635,0
+XHYI.US,D,20250707,000000,38.22,38.22,38.1592,38.1592,257,0
+XHYI.US,D,20250709,000000,38.13,38.42,38.1299,38.2277,4045,0
+XHYI.US,D,20250710,000000,38.09,38.1848,38.09,38.1848,867,0
+XHYI.US,D,20250711,000000,38.98,38.98,38.0486,38.0486,382,0
+XHYI.US,D,20250716,000000,38.02,38.0423,38.02,38.0423,137,0
+XHYI.US,D,20250717,000000,38.2,38.2,38.0816,38.0816,501,0
+XHYI.US,D,20250729,000000,38.46,38.46,38.28,38.3336,1161,0
+XHYI.US,D,20250801,000000,38.01,38.01,37.96,37.96,1334,0
+XHYI.US,D,20250804,000000,38.04,38.13,38.04,38.08,2408,0
+XHYI.US,D,20250805,000000,38.095,38.095,38.095,38.095,142,0
+XHYI.US,D,20250806,000000,38.01,38.15,37.9,38.15,2227,0
+XHYI.US,D,20250807,000000,38.17,38.17,38.1275,38.1275,187,0
+XHYI.US,D,20250811,000000,38.1303,38.1303,38.125,38.125,907,0
+XHYI.US,D,20250814,000000,38.27,38.27,38.2,38.2,904,0
+XHYI.US,D,20250818,000000,38.2743,38.2743,38.2082,38.2082,187,0
+XHYI.US,D,20250822,000000,38.37,38.39,38.37,38.3737,1044,0
+XHYI.US,D,20250827,000000,38.48,38.51,38.48,38.51,702,0
+XHYI.US,D,20250828,000000,38.52,38.53,38.52,38.53,1440,0
+XHYI.US,D,20250902,000000,38.22,39.47,38.1831,38.1831,4622,0
+XHYI.US,D,20250903,000000,38.28,38.48,38.28,38.4037,4354,0
+XHYI.US,D,20250904,000000,38.37,38.38,38.37,38.38,960,0
+XHYI.US,D,20250905,000000,38.36,38.3899,38.36,38.3899,173494,0
+XHYI.US,D,20250908,000000,38.4368,39.09,38.4209,38.4209,2230,0
+XHYI.US,D,20250910,000000,38.4095,38.4095,38.3501,38.4051,835,0
+XHYI.US,D,20250922,000000,38.5458,38.5655,38.48,38.5056,2298,0
+XHYI.US,D,20250926,000000,38.39,38.4649,38.39,38.4649,348,0
+XHYI.US,D,20250930,000000,38.53,38.53,38.495,38.495,1311,0
+XHYI.US,D,20251001,000000,38.23,38.3203,38.23,38.3203,6811,0
+XHYI.US,D,20251002,000000,38.26,38.3459,38.26,38.3459,709,0
+XHYI.US,D,20251006,000000,38.4,38.4,38.36,38.36,718,0
+XHYI.US,D,20251013,000000,37.98,38.092,37.98,38.0654,720,0
+XHYI.US,D,20251014,000000,38.22,38.22,38.079,38.1555,6175,0
+XHYI.US,D,20251015,000000,38.33,38.359,38.2783,38.29,4198,0
+XHYI.US,D,20251016,000000,38.2926,38.2926,38.2364,38.2364,405,0
+XHYI.US,D,20251017,000000,38.32,38.3299,38.26,38.26,250,0
+XHYI.US,D,20251020,000000,38.11,38.92,38.11,38.3813,2272,0
+XHYI.US,D,20251021,000000,38.3326,38.3408,38.3326,38.3408,394,0
+XHYI.US,D,20251022,000000,38.3605,38.3605,38.2758,38.2758,670,0
+XHYI.US,D,20251023,000000,38.25,38.2752,38.25,38.2752,726,0
+XHYI.US,D,20251024,000000,38.3625,38.45,38.3625,38.405,236,0
+XHYI.US,D,20251027,000000,38.54,38.54,38.54,38.54,327,0
+XHYI.US,D,20251028,000000,38.54,38.54,38.4588,38.485,325,0
+XHYI.US,D,20251103,000000,38.13,38.14,37.99,38.0605,10176,0
+XHYI.US,D,20251104,000000,37.965,37.965,37.9606,37.9606,129,0
+XHYI.US,D,20251106,000000,37.99,37.9906,37.99,37.9906,550,0
+XHYI.US,D,20251107,000000,37.962,37.9805,37.962,37.9805,195,0
+XHYI.US,D,20251112,000000,38.197,38.4112,38.1864,38.1864,1867,0
+XHYI.US,D,20251118,000000,37.8913,37.9206,37.8913,37.9206,379,0
+XHYI.US,D,20251120,000000,38.0115,38.0115,37.99,37.9962,192242,0
+XHYI.US,D,20251121,000000,37.98,38.0024,37.927,37.927,612,0
+XHYI.US,D,20251124,000000,38.02,38.0201,37.98,38.0065,1164,0
+XHYI.US,D,20251201,000000,37.99,38.0306,37.99,38.0306,487,0
+XHYI.US,D,20251205,000000,38.205,38.2055,38.14,38.2055,382,0
+XHYI.US,D,20251209,000000,38.08,38.08,38.054,38.054,303,0
+XHYI.US,D,20251210,000000,38.1425,38.1575,38.0601,38.1575,1837,0
+XHYI.US,D,20251215,000000,38.2984,38.2984,38.14,38.2004,972,0
+XHYI.US,D,20251216,000000,38.18,38.19,38.18,38.19,390,0
+XHYI.US,D,20251217,000000,37.93,38.39,37.93,38.39,891,0
+XHYI.US,D,20251224,000000,38.335,38.3434,38.335,38.3434,785,0
+XHYI.US,D,20251229,000000,38.34,38.38,38.3,38.38,1456,0
+XHYI.US,D,20251230,000000,38.187,38.25,38.187,38.25,3431,0
+XHYI.US,D,20251231,000000,38.14,38.21,38.14,38.21,374,0
+XHYI.US,D,20260102,000000,38.15,38.28,38.15,38.2332,25825,0
+XHYI.US,D,20260107,000000,38.285,38.285,38.2834,38.2834,290,0
+XHYI.US,D,20260112,000000,38.36,38.36,38.3591,38.3591,271,0
+XHYI.US,D,20260113,000000,38.46,38.46,38.39,38.39,627,0
+XHYI.US,D,20260114,000000,38.38,38.45,38.15,38.2761,12004,0
+XHYI.US,D,20260115,000000,38.23,38.3921,38.23,38.3921,244,0
+XHYI.US,D,20260116,000000,38.37,38.435,38.37,38.435,235,0
+XHYI.US,D,20260120,000000,38.345,38.41,38.34,38.365,1712,0
+XHYI.US,D,20260121,000000,38.45,38.99,38.415,38.415,3574,0
+XHYI.US,D,20260122,000000,38.4704,38.4704,38.3312,38.3312,388,0
+XHYI.US,D,20260126,000000,38.47,38.4751,38.4582,38.4751,1199,0
+XHYI.US,D,20260128,000000,38.3401,38.4454,38.3401,38.4454,437,0
+XHYI.US,D,20260129,000000,38.36,38.4025,38.36,38.4025,49870,0
+XHYI.US,D,20260202,000000,38.25,38.25,38.2054,38.2054,476,0
+XHYI.US,D,20260203,000000,38.28,38.3,37.94,38.1222,18319,0
+XHYI.US,D,20260204,000000,38.21,38.2799,38.21,38.2106,1314,0
+XHYI.US,D,20260205,000000,38.193,38.193,38.125,38.125,1191,0
+XHYI.US,D,20260209,000000,38.285,38.285,38.28,38.28,358,0
+XHYI.US,D,20260210,000000,38.3168,38.3205,38.3168,38.3205,402,0
+XHYI.US,D,20260211,000000,38.24,38.24,38.08,38.08,2344,0
+XHYI.US,D,20260212,000000,38.24,38.2401,38.06,38.2159,1794,0
+XHYI.US,D,20260217,000000,38.2585,38.32,38.2585,38.2659,348,0
+XHYI.US,D,20260218,000000,38.29,38.29,38.29,38.29,559,0
diff --git a/daily/us/nyse etfs/2/xjh.us.txt b/daily/us/nyse etfs/2/xjh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5106b6194e56db40207f4dac29a8cc6c3e78d283
--- /dev/null
+++ b/daily/us/nyse etfs/2/xjh.us.txt	
@@ -0,0 +1,1348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XJH.US,D,20201007,000000,26.6262,26.6262,26.6262,26.6262,40.292582683838,0
+XJH.US,D,20201008,000000,26.8695,26.8705,26.8387,26.8387,421.0574890461,0
+XJH.US,D,20201009,000000,27.1633,27.1633,26.9171,26.9171,101.73877127669,0
+XJH.US,D,20201012,000000,27.1147,27.1147,27.0749,27.0938,421.0574890461,0
+XJH.US,D,20201013,000000,26.9092,26.9092,26.9092,26.9092,80.585165367675,0
+XJH.US,D,20201014,000000,26.8803,26.8803,26.794,26.794,1436.4305726788,0
+XJH.US,D,20201015,000000,26.0485,27.0749,26.0485,27.0065,1130.2069442816,0
+XJH.US,D,20201016,000000,27.0849,27.0849,26.9717,26.9717,403.93314140547,0
+XJH.US,D,20201019,000000,26.6134,26.6134,26.6134,26.6134,657.77641231365,0
+XJH.US,D,20201020,000000,27.0362,27.0362,26.798,26.798,1319.5820828957,0
+XJH.US,D,20201021,000000,26.6212,26.6212,26.6212,26.6212,98.716827575402,0
+XJH.US,D,20201022,000000,26.9985,27.0025,26.9985,27.0025,835.06377612253,0
+XJH.US,D,20201023,000000,27.1792,27.1792,27.1792,27.1792,74.5412779651,0
+XJH.US,D,20201026,000000,26.4009,26.5985,26.4009,26.5985,1206.7628513809,0
+XJH.US,D,20201027,000000,26.4495,26.4495,26.2659,26.2659,1132.2215734158,0
+XJH.US,D,20201028,000000,25.7625,25.8082,25.5769,25.5769,1048.6144643469,0
+XJH.US,D,20201029,000000,25.9304,25.9304,25.8737,25.8737,695.0470512962,0
+XJH.US,D,20201030,000000,25.5689,25.5689,25.5689,25.5689,210.52874452305,0
+XJH.US,D,20201102,000000,26.0098,26.116,26.0098,26.116,859.23932573284,0
+XJH.US,D,20201103,000000,26.6441,26.7831,26.6441,26.7831,697.06168043039,0
+XJH.US,D,20201104,000000,26.8387,26.8387,26.7474,26.7474,100.73145670959,0
+XJH.US,D,20201105,000000,27.5843,27.625,27.5147,27.5147,19178.262042939,0
+XJH.US,D,20201106,000000,27.5177,27.5366,27.4204,27.4204,20974.303916072,0
+XJH.US,D,20201109,000000,28.6524,28.7318,28.2107,28.2107,911.61968322183,0
+XJH.US,D,20201110,000000,28.563,28.563,28.4777,28.4807,3242.5455914818,0
+XJH.US,D,20201111,000000,28.3496,28.4877,28.3496,28.4877,548.98643906729,0
+XJH.US,D,20201112,000000,27.9099,27.9853,27.8909,27.9853,836.07109068963,0
+XJH.US,D,20201113,000000,28.429,28.6027,28.4251,28.573,75315.902867196,0
+XJH.US,D,20201116,000000,29.5131,29.5131,28.9165,29.1121,4178.340824314,0
+XJH.US,D,20201117,000000,29.387,29.387,28.9552,29.1965,4088.6898278424,0
+XJH.US,D,20201118,000000,29.2997,29.2997,28.844,28.844,6486.0984975308,0
+XJH.US,D,20201119,000000,28.7318,29.0386,28.7318,29.0386,1253.0993214674,0
+XJH.US,D,20201120,000000,29.0436,29.0436,29.0386,29.0386,1015.3730836327,0
+XJH.US,D,20201123,000000,29.3374,29.4634,29.3374,29.4634,4628.6104358058,0
+XJH.US,D,20201124,000000,30.1594,30.1594,29.948,29.948,3207.2895816335,0
+XJH.US,D,20201125,000000,29.4257,29.8179,29.4257,29.7245,8212.6356655332,0
+XJH.US,D,20201127,000000,30.2487,30.2487,29.7395,29.799,1842.3783432185,0
+XJH.US,D,20201130,000000,29.5727,29.5727,29.3017,29.3017,1882.6709259023,0
+XJH.US,D,20201201,000000,30.072,30.072,29.6313,29.7226,10209.133137517,0
+XJH.US,D,20201202,000000,29.6908,29.7682,29.6313,29.667,2910.1317843402,0
+XJH.US,D,20201203,000000,29.8477,29.8854,29.7672,29.7672,1766.8297506863,0
+XJH.US,D,20201204,000000,30.214,30.3251,30.214,30.3251,1066.7461265546,0
+XJH.US,D,20201207,000000,30.3371,30.3371,30.214,30.3004,3786.4954577136,0
+XJH.US,D,20201208,000000,30.3083,30.481,30.3083,30.481,2868.8318870892,0
+XJH.US,D,20201209,000000,30.6012,30.6012,30.1694,30.3241,6215.130878982,0
+XJH.US,D,20201210,000000,30.3271,30.3858,30.2676,30.3858,1361.8892947137,0
+XJH.US,D,20201211,000000,30.5217,30.5317,30.1018,30.2964,10639.256457668,0
+XJH.US,D,20201214,000000,30.6905,30.7303,30.2091,30.2666,8365.7474797318,0
+XJH.US,D,20201215,000000,30.8782,30.9079,30.8782,30.901,3234.4870749451,0
+XJH.US,D,20201216,000000,30.898,30.898,30.7788,30.8404,2451.8036563115,0
+XJH.US,D,20201217,000000,30.888,31.0836,30.888,31.0836,3806.6417490556,0
+XJH.US,D,20201218,000000,31.1134,31.1134,30.9267,30.9337,1199.7116494113,0
+XJH.US,D,20201221,000000,30.9357,30.9357,30.8087,30.8712,3798.5832325188,0
+XJH.US,D,20201222,000000,30.9744,31.0638,30.9744,31.0429,2750.976082739,0
+XJH.US,D,20201223,000000,31.3586,31.3586,31.3219,31.3219,782.68341863355,0
+XJH.US,D,20201224,000000,31.447,31.447,31.2325,31.3547,1568.3887809684,0
+XJH.US,D,20201228,000000,31.586,31.586,31.2842,31.2842,147604.82546027,0
+XJH.US,D,20201229,000000,31.9006,31.9006,30.7987,30.9357,26410.780634688,0
+XJH.US,D,20201230,000000,31.3487,31.3487,31.1928,31.2137,4174.3115660456,0
+XJH.US,D,20201231,000000,31.1243,31.3387,31.1243,31.2822,1755.7492904482,0
+XJH.US,D,20210104,000000,31.7914,31.7914,30.5624,30.7342,6232.2552266226,0
+XJH.US,D,20210105,000000,31.0042,31.2712,31.0042,31.177,2386.3282094503,0
+XJH.US,D,20210106,000000,32.0317,32.4904,32.0317,32.3871,2257.391944862,0
+XJH.US,D,20210107,000000,32.9699,32.9699,32.6491,32.8348,5899.8414194809,0
+XJH.US,D,20210108,000000,32.9897,32.9966,32.5777,32.7405,5698.3785060617,0
+XJH.US,D,20210111,000000,32.8427,32.8725,32.6363,32.818,5761.8393237888,0
+XJH.US,D,20210112,000000,33.1664,33.1862,33.0493,33.1654,3793.5466596833,0
+XJH.US,D,20210113,000000,33.4811,33.4811,32.8507,32.8507,4943.8998953069,0
+XJH.US,D,20210114,000000,33.22,33.3242,33.1028,33.1028,4264.9698770842,0
+XJH.US,D,20210115,000000,32.6859,32.8914,32.6849,32.7802,1402.1818773975,0
+XJH.US,D,20210119,000000,33.4513,33.4513,32.9599,33.08,7482.3326043886,0
+XJH.US,D,20210120,000000,33.3342,33.4315,33.2657,33.4315,5005.3460838997,0
+XJH.US,D,20210121,000000,33.5407,33.5407,33.2677,33.2677,6721.8101062312,0
+XJH.US,D,20210122,000000,33.491,33.491,33.1078,33.3659,1897.7806444088,0
+XJH.US,D,20210125,000000,33.7273,33.7273,33.0403,33.2072,8168.313824581,0
+XJH.US,D,20210126,000000,33.4126,33.4126,32.8854,32.8854,17529.288096604,0
+XJH.US,D,20210127,000000,32.1459,32.2233,31.9383,32.0307,2420.5769047315,0
+XJH.US,D,20210128,000000,32.4804,32.4804,32.3464,32.3464,5665.1371253476,0
+XJH.US,D,20210129,000000,32.0972,32.0972,31.7031,31.7031,2189.9018688666,0
+XJH.US,D,20210201,000000,31.9275,32.3573,31.7914,32.3573,1358.8673510124,0
+XJH.US,D,20210202,000000,32.5876,32.7842,32.5777,32.7365,6170.8090380297,0
+XJH.US,D,20210203,000000,32.5281,32.803,32.5281,32.7455,10364.25958085,0
+XJH.US,D,20210204,000000,32.9102,33.2547,32.9102,33.1684,16784.882631519,0
+XJH.US,D,20210205,000000,33.7362,33.7461,33.4711,33.5506,7531.6910181763,0
+XJH.US,D,20210208,000000,34.0707,34.0707,33.8058,34.038,2508.2132720689,0
+XJH.US,D,20210209,000000,34.4649,34.4649,34.037,34.1542,11580.088263335,0
+XJH.US,D,20210210,000000,34.1006,34.2981,34.0707,34.0707,4447.2938137286,0
+XJH.US,D,20210211,000000,34.6118,34.6118,34.041,34.306,5048.6606102849,0
+XJH.US,D,20210212,000000,34.3547,34.445,34.3458,34.445,888.45144817862,0
+XJH.US,D,20210216,000000,34.5424,34.592,34.2882,34.3954,10956.560546303,0
+XJH.US,D,20210217,000000,34.2188,34.2673,33.9635,34.2286,6487.1058120979,0
+XJH.US,D,20210218,000000,34.4152,34.4152,33.7561,33.8435,8195.5113178926,0
+XJH.US,D,20210219,000000,34.2376,34.4351,34.2376,34.315,12692.163545409,0
+XJH.US,D,20210222,000000,34.2485,34.5016,34.2336,34.2336,6496.1716432017,0
+XJH.US,D,20210223,000000,33.5992,34.3378,33.5992,34.3279,3821.751467562,0
+XJH.US,D,20210224,000000,34.7895,34.9394,34.4152,34.9394,6067.0556376189,0
+XJH.US,D,20210225,000000,34.9741,34.9741,33.8931,33.8931,3751.2394478653,0
+XJH.US,D,20210226,000000,34.0033,34.179,33.6985,33.915,5137.3042921893,0
+XJH.US,D,20210301,000000,34.6903,34.9266,34.4937,34.7528,1445.4964037827,0
+XJH.US,D,20210302,000000,34.7002,34.7002,34.2971,34.321,4970.0900740514,0
+XJH.US,D,20210303,000000,34.5224,34.5324,34.0509,34.0509,5204.7943681847,0
+XJH.US,D,20210304,000000,34.3755,34.3755,33.1862,33.222,29486.112008033,0
+XJH.US,D,20210305,000000,33.08,34.0509,33.08,34.0509,1076.8192722256,0
+XJH.US,D,20210308,000000,34.7787,34.7796,34.3617,34.3617,2262.4285176975,0
+XJH.US,D,20210309,000000,34.9841,34.9841,34.5433,34.5433,6881.9731223995,0
+XJH.US,D,20210310,000000,34.9941,35.1032,34.8977,35.0139,13856.619184972,0
+XJH.US,D,20210311,000000,35.2522,35.535,35.2522,35.4983,1330.6625431337,0
+XJH.US,D,20210312,000000,35.7128,35.8508,35.6741,35.8508,4017.1704935786,0
+XJH.US,D,20210315,000000,36.2141,36.3253,35.8696,36.3253,7965.8435965947,0
+XJH.US,D,20210316,000000,36.0474,36.0672,35.826,35.8815,4165.2457349417,0
+XJH.US,D,20210317,000000,35.7029,36.0871,35.7029,36.0344,3124.6897871316,0
+XJH.US,D,20210318,000000,36.4107,36.4107,35.409,35.409,1446.5037183498,0
+XJH.US,D,20210319,000000,35.3783,35.5996,35.3703,35.3703,1903.8245318113,0
+XJH.US,D,20210322,000000,35.7624,35.7624,35.2035,35.2035,2182.8506668969,0
+XJH.US,D,20210323,000000,35.4865,35.4865,34.308,34.308,14916.314109556,0
+XJH.US,D,20210324,000000,34.7995,34.7995,34.0986,34.0986,14173.923273607,0
+XJH.US,D,20210325,000000,33.7948,34.7925,33.7948,34.7925,1519.0303671807,0
+XJH.US,D,20210326,000000,34.9286,35.5122,34.9286,35.5122,7273.8184889998,0
+XJH.US,D,20210329,000000,35.5767,35.7058,34.9186,34.9305,8515.8373502291,0
+XJH.US,D,20210330,000000,35.0446,35.4011,34.9563,35.2859,2106.2947597976,0
+XJH.US,D,20210331,000000,35.7654,35.7654,35.3812,35.4418,6567.6909774655,0
+XJH.US,D,20210401,000000,35.9222,35.9222,35.6462,35.9123,4195.4651719546,0
+XJH.US,D,20210405,000000,36.0116,36.2865,35.963,36.1784,32159.524869105,0
+XJH.US,D,20210406,000000,35.7158,36.3909,35.7158,36.1983,6186.9260711033,0
+XJH.US,D,20210407,000000,36.0911,36.0911,35.8736,35.8875,4490.6083401137,0
+XJH.US,D,20210408,000000,35.8775,36.0999,35.8775,36.0682,30720.072352725,0
+XJH.US,D,20210409,000000,36.0513,36.2568,36.0215,36.2568,9503.0056259831,0
+XJH.US,D,20210412,000000,36.7204,36.7204,36.2777,36.371,5150.3993815615,0
+XJH.US,D,20210413,000000,36.0811,36.2777,36.0811,36.228,10148.694263492,0
+XJH.US,D,20210414,000000,36.6033,36.7005,36.356,36.363,8673.9857372631,0
+XJH.US,D,20210415,000000,36.5725,36.6608,36.4653,36.6291,4672.9322767581,0
+XJH.US,D,20210416,000000,36.8474,37.055,36.8187,36.9448,7734.1612461626,0
+XJH.US,D,20210419,000000,36.641,36.6827,36.5378,36.6827,1982.3950680448,0
+XJH.US,D,20210420,000000,36.6708,36.6708,36.0314,36.233,7191.2186944979,0
+XJH.US,D,20210421,000000,36.8067,36.8256,36.7999,36.8256,954.93420960695,0
+XJH.US,D,20210422,000000,36.8674,37.0748,36.6965,36.6965,3482.2864584507,0
+XJH.US,D,20210423,000000,36.916,37.4073,36.916,37.3101,1789.9979857295,0
+XJH.US,D,20210426,000000,37.5772,37.5772,37.462,37.462,6449.8351731153,0
+XJH.US,D,20210427,000000,37.5077,37.6268,37.5077,37.5325,5455.6156953916,0
+XJH.US,D,20210428,000000,37.4977,37.6099,37.4779,37.4858,24315.566335129,0
+XJH.US,D,20210429,000000,38.1778,38.1778,37.3935,37.5047,3050.1485091665,0
+XJH.US,D,20210430,000000,37.3488,37.3488,36.9855,37.0649,4384.8403105686,0
+XJH.US,D,20210503,000000,37.2426,37.3895,37.2049,37.2049,2656.288513432,0
+XJH.US,D,20210504,000000,36.8574,37.0391,36.8574,37.0391,2229.1871369833,0
+XJH.US,D,20210505,000000,36.8276,37.1225,36.8276,36.9855,931.76597456375,0
+XJH.US,D,20210506,000000,37.0053,37.1235,36.636,37.1235,7369.5133728739,0
+XJH.US,D,20210507,000000,37.4083,37.5632,37.3985,37.5632,20526.048933714,0
+XJH.US,D,20210510,000000,37.5572,37.6278,37.1284,37.1284,7225.4673897792,0
+XJH.US,D,20210511,000000,36.6907,36.8574,36.4752,36.7979,4380.8110523002,0
+XJH.US,D,20210512,000000,36.4355,36.4355,35.6771,35.6771,3644.4641037531,0
+XJH.US,D,20210513,000000,36.3472,36.4841,35.8716,36.3273,4978.1485905881,0
+XJH.US,D,20210514,000000,36.6122,36.9855,36.6122,36.9656,2462.8841165496,0
+XJH.US,D,20210517,000000,36.9755,36.9755,36.639,36.8634,3247.5821643173,0
+XJH.US,D,20210518,000000,36.8077,36.8852,36.4156,36.4156,2419.5695901644,0
+XJH.US,D,20210519,000000,36.3173,36.3173,35.8925,36.2578,11318.18647589,0
+XJH.US,D,20210520,000000,36.356,36.4554,36.3273,36.372,4035.3021557863,0
+XJH.US,D,20210521,000000,36.6995,36.7601,36.4941,36.4941,1661.0617211412,0
+XJH.US,D,20210524,000000,36.6608,36.7889,36.6122,36.6628,7137.8310224418,0
+XJH.US,D,20210525,000000,36.7502,36.78,36.4027,36.4027,2416.5476464632,0
+XJH.US,D,20210526,000000,36.5626,36.78,36.5626,36.7214,5923.0096545241,0
+XJH.US,D,20210527,000000,37.1632,37.1632,36.916,36.916,4137.040927063,0
+XJH.US,D,20210528,000000,36.9458,37.055,36.9229,37.0063,2455.8329145799,0
+XJH.US,D,20210601,000000,37.733,37.733,37.0897,37.2059,2630.0983346875,0
+XJH.US,D,20210602,000000,37.2029,37.2029,36.9855,37.0252,12269.091427229,0
+XJH.US,D,20210603,000000,36.5725,36.8951,36.5725,36.8117,16551.185651954,0
+XJH.US,D,20210604,000000,36.8961,36.9944,36.8674,36.9944,659.79104144784,0
+XJH.US,D,20210607,000000,36.8961,37.0351,36.8276,36.9408,2367.1892326755,0
+XJH.US,D,20210608,000000,37.0649,37.3399,37.055,37.2972,2975.6072312014,0
+XJH.US,D,20210609,000000,37.183,37.2714,37.0232,37.0232,28835.386797689,0
+XJH.US,D,20210610,000000,37.2922,37.2922,36.9656,36.9855,9509.0495133857,0
+XJH.US,D,20210611,000000,37.1731,37.2496,37.0361,37.2496,4579.2520220181,0
+XJH.US,D,20210614,000000,37.1413,37.1413,36.8753,36.911,6431.7035109076,0
+XJH.US,D,20210615,000000,36.9805,36.9805,36.8584,36.8882,1231.9457155583,0
+XJH.US,D,20210616,000000,36.6995,36.8773,36.6598,36.6598,2238.2529680872,0
+XJH.US,D,20210617,000000,36.355,36.355,36.0979,36.0979,1097.9728781346,0
+XJH.US,D,20210618,000000,35.6939,35.6939,35.4348,35.4348,1294.3992187183,0
+XJH.US,D,20210621,000000,36.0692,36.236,36.0692,36.1903,15583.156352974,0
+XJH.US,D,20210622,000000,36.1566,36.3055,36.1426,36.2498,4786.7588228399,0
+XJH.US,D,20210623,000000,36.3839,36.4444,36.2826,36.2826,6859.8122019234,0
+XJH.US,D,20210624,000000,36.4444,36.6698,36.3918,36.6608,4896.5561106534,0
+XJH.US,D,20210625,000000,36.916,37.0252,36.8574,36.9676,11558.934657426,0
+XJH.US,D,20210628,000000,36.6995,36.6995,36.4246,36.6013,3962.7755069554,0
+XJH.US,D,20210629,000000,36.8474,36.8474,36.5486,36.5486,3329.1746442521,0
+XJH.US,D,20210630,000000,36.5516,36.6201,36.502,36.5923,7005.8728141523,0
+XJH.US,D,20210701,000000,36.8961,36.9855,36.8554,36.8554,2789.2540362887,0
+XJH.US,D,20210702,000000,36.7392,36.7979,36.6995,36.7224,2285.5967527407,0
+XJH.US,D,20210706,000000,36.7194,36.7194,36.1376,36.3829,5174.5749311718,0
+XJH.US,D,20210707,000000,36.365,36.5109,36.2161,36.4384,3378.5330580398,0
+XJH.US,D,20210708,000000,36.2558,36.2558,35.6939,35.9093,4126.9677813921,0
+XJH.US,D,20210709,000000,36.5606,36.7224,36.5219,36.7224,2101.2581869621,0
+XJH.US,D,20210712,000000,36.65,36.8276,36.646,36.8157,2496.1254972637,0
+XJH.US,D,20210713,000000,36.4931,36.5119,36.2618,36.2618,2642.1861094927,0
+XJH.US,D,20210714,000000,36.0979,36.2558,36.0494,36.0622,4485.5717672782,0
+XJH.US,D,20210715,000000,35.95,35.95,35.95,35.95,188.36782404694,0
+XJH.US,D,20210716,000000,35.959,35.96,35.547,35.547,3216.3554127373,0
+XJH.US,D,20210719,000000,35.2502,35.2502,34.6704,34.8262,7171.072403156,0
+XJH.US,D,20210720,000000,34.9623,36.0384,34.9623,35.8865,2293.6552692775,0
+XJH.US,D,20210721,000000,36.0195,36.4931,36.0195,36.3452,10671.490523814,0
+XJH.US,D,20210722,000000,35.96,36.0245,35.9352,35.9719,2760.0419138429,0
+XJH.US,D,20210723,000000,36.1764,36.3352,36.1278,36.3055,6760.0880597809,0
+XJH.US,D,20210726,000000,36.4544,36.4544,36.2707,36.3084,6829.5927649105,0
+XJH.US,D,20210727,000000,36.1278,36.1764,35.95,36.1168,1667.1056085438,0
+XJH.US,D,20210728,000000,36.2806,36.4831,36.2508,36.3769,2495.1181826966,0
+XJH.US,D,20210729,000000,36.8763,36.8763,36.7512,36.7512,498.62071071249,0
+XJH.US,D,20210730,000000,36.9358,36.9358,36.7065,36.7065,2369.2038618097,0
+XJH.US,D,20210802,000000,37.0659,37.0659,36.5566,36.5566,1983.4023826119,0
+XJH.US,D,20210803,000000,36.4643,36.8077,36.4643,36.7572,8259.9794501867,0
+XJH.US,D,20210804,000000,36.5606,36.5616,36.4514,36.4514,3495.3815478229,0
+XJH.US,D,20210805,000000,36.7095,36.779,36.6112,36.779,4574.2154491827,0
+XJH.US,D,20210806,000000,36.8961,37.0153,36.8961,36.9556,3371.4818560701,0
+XJH.US,D,20210809,000000,37.0053,37.0053,36.781,36.781,12993.35060097,0
+XJH.US,D,20210810,000000,36.9855,36.9855,36.8832,36.8832,2323.8747062903,0
+XJH.US,D,20210811,000000,36.9556,37.2197,36.9556,37.2197,2823.5027315699,0
+XJH.US,D,20210812,000000,37.6674,37.6674,37.1125,37.1761,1678.1860687818,0
+XJH.US,D,20210813,000000,37.1433,37.183,37.061,37.061,6691.5906692183,0
+XJH.US,D,20210816,000000,37.055,37.0748,36.9905,37.0103,6342.052514436,0
+XJH.US,D,20210817,000000,37.1929,37.1929,36.3749,36.5794,9918.0192276266,0
+XJH.US,D,20210818,000000,36.4831,36.6995,36.2558,36.2558,5323.657487102,0
+XJH.US,D,20210819,000000,35.96,35.96,35.9242,35.9242,346.516211081,0
+XJH.US,D,20210820,000000,36.0979,36.4246,36.0979,36.363,3484.3010875849,0
+XJH.US,D,20210823,000000,36.9755,36.9755,36.6201,36.6946,86755.974405705,0
+XJH.US,D,20210824,000000,37.055,37.0927,36.9954,36.9954,1530.1108274187,0
+XJH.US,D,20210825,000000,37.4392,37.4392,37.0351,37.2217,2950.424367024,0
+XJH.US,D,20210826,000000,37.6476,37.6476,36.8773,36.8773,11924.589845281,0
+XJH.US,D,20210827,000000,37.5484,37.5672,37.5255,37.5255,793.7638788716,0
+XJH.US,D,20210830,000000,37.4987,37.598,37.4143,37.455,1773.880952656,0
+XJH.US,D,20210831,000000,37.3508,37.449,37.2724,37.3488,7137.8310224418,0
+XJH.US,D,20210901,000000,37.2724,37.5582,37.2724,37.4203,2894.0147512666,0
+XJH.US,D,20210902,000000,37.6674,37.6674,37.6059,37.6059,4214.6041487294,0
+XJH.US,D,20210903,000000,37.469,37.469,37.3905,37.4402,3284.8528032999,0
+XJH.US,D,20210907,000000,37.6873,37.6873,36.9954,36.9954,7848.9951068116,0
+XJH.US,D,20210908,000000,36.7482,36.9021,36.7482,36.8644,2880.9196618944,0
+XJH.US,D,20210909,000000,37.0937,37.0937,36.8037,36.8037,2002.5413593867,0
+XJH.US,D,20210910,000000,36.8077,36.8674,36.4554,36.4554,1655.0178337386,0
+XJH.US,D,20210913,000000,36.3749,36.779,36.3749,36.647,6819.5196192395,0
+XJH.US,D,20210914,000000,37.1731,37.1731,36.2061,36.2061,3628.3470706796,0
+XJH.US,D,20210915,000000,36.4831,36.5715,36.4742,36.5715,2074.0606936505,0
+XJH.US,D,20210916,000000,36.4345,36.6698,36.4345,36.5556,12720.368353287,0
+XJH.US,D,20210917,000000,36.365,36.4246,36.236,36.2995,4121.9312085566,0
+XJH.US,D,20210920,000000,35.7326,35.7723,35.2789,35.7326,11097.584585696,0
+XJH.US,D,20210921,000000,35.95,35.95,35.6641,35.68,8614.5541778045,0
+XJH.US,D,20210922,000000,36.0979,36.4047,36.0791,36.1476,10238.345259963,0
+XJH.US,D,20210923,000000,36.6698,36.8474,36.6301,36.633,8479.5740258136,0
+XJH.US,D,20210924,000000,36.64,36.7392,36.5973,36.5973,11297.032869981,0
+XJH.US,D,20210927,000000,37.0262,37.0659,36.8584,36.8584,6292.6941006483,0
+XJH.US,D,20210928,000000,36.4037,36.502,36.2975,36.2975,5285.3795335524,0
+XJH.US,D,20210929,000000,36.3739,36.4633,36.2747,36.2747,8889.5510546217,0
+XJH.US,D,20210930,000000,36.3243,36.4037,35.7813,35.7813,6554.5958880933,0
+XJH.US,D,20211001,000000,35.7197,36.5616,35.7197,36.3243,16070.696603448,0
+XJH.US,D,20211004,000000,36.3045,36.3045,36.0314,36.0702,10703.724589962,0
+XJH.US,D,20211005,000000,36.4137,36.4831,36.1356,36.1516,11126.796708142,0
+XJH.US,D,20211006,000000,35.6413,36.0672,35.5222,36.0484,7039.1141948664,0
+XJH.US,D,20211007,000000,36.6698,36.7194,36.5725,36.5725,8546.056787242,0
+XJH.US,D,20211008,000000,36.7095,36.8783,36.3987,36.3987,4534.9301810659,0
+XJH.US,D,20211011,000000,36.3938,36.6897,36.225,36.225,5050.675239419,0
+XJH.US,D,20211012,000000,36.4384,36.5804,36.3879,36.3879,357955.27530494,0
+XJH.US,D,20211013,000000,36.2846,36.5417,36.2846,36.5258,9008.414173539,0
+XJH.US,D,20211014,000000,36.8971,37.2138,36.8386,37.1443,8117.9480962262,0
+XJH.US,D,20211015,000000,37.5117,37.5215,37.2217,37.2217,2293.6552692775,0
+XJH.US,D,20211018,000000,37.4719,37.4719,37.0262,37.2962,11320.201105024,0
+XJH.US,D,20211019,000000,37.323,37.4898,37.323,37.3756,3248.5894788844,0
+XJH.US,D,20211020,000000,37.7985,37.7985,37.462,37.6417,2047.870514906,0
+XJH.US,D,20211021,000000,37.7091,37.8055,37.6654,37.8055,5015.4192295707,0
+XJH.US,D,20211022,000000,38.0566,38.0566,37.7935,37.8243,8726.3660947521,0
+XJH.US,D,20211025,000000,37.729,38.1152,37.729,38.007,5103.055596908,0
+XJH.US,D,20211026,000000,38.3237,38.3237,37.7906,37.7906,3884.2049707219,0
+XJH.US,D,20211027,000000,37.6704,37.7241,37.2029,37.2029,19777.614210362,0
+XJH.US,D,20211028,000000,37.6606,37.7588,37.6606,37.7548,3838.8758152026,0
+XJH.US,D,20211029,000000,37.9077,37.9077,37.739,37.8193,2809.4003276306,0
+XJH.US,D,20211101,000000,38.3336,38.6106,38.0169,38.5838,4896.5561106534,0
+XJH.US,D,20211102,000000,38.4726,38.7595,38.4329,38.6473,8861.346246743,0
+XJH.US,D,20211103,000000,38.5213,39.2351,38.5213,39.1219,7814.7464115303,0
+XJH.US,D,20211104,000000,39.096,39.1357,38.957,39.0007,3174.0482009193,0
+XJH.US,D,20211105,000000,39.6708,39.6708,39.2052,39.3323,4200.5017447901,0
+XJH.US,D,20211108,000000,39.9577,39.9577,39.3283,39.3631,44072.026939582,0
+XJH.US,D,20211109,000000,39.7691,39.7691,39.2449,39.3223,8487.6325423504,0
+XJH.US,D,20211110,000000,39.6311,39.6311,39.0117,39.0117,3695.837146675,0
+XJH.US,D,20211111,000000,39.1904,39.2449,39.1904,39.1933,3614.2446667402,0
+XJH.US,D,20211112,000000,39.2351,39.3928,39.2351,39.3243,2940.3512213531,0
+XJH.US,D,20211115,000000,39.4822,39.5219,39.3631,39.3631,8516.8446647962,0
+XJH.US,D,20211116,000000,39.4127,39.5914,39.4127,39.4604,5006.3533984668,0
+XJH.US,D,20211117,000000,39.2449,39.2549,38.9968,39.1824,7605.2249815744,0
+XJH.US,D,20211118,000000,38.9372,39.1953,38.8876,39.1099,2817.4588441673,0
+XJH.US,D,20211119,000000,38.957,39.1546,38.9391,38.9391,9692.3807645971,0
+XJH.US,D,20211122,000000,40.0371,40.0371,39.0523,39.0523,24984.42320768,0
+XJH.US,D,20211123,000000,39.096,39.1804,38.8588,39.0017,7077.3921484161,0
+XJH.US,D,20211124,000000,38.6999,38.971,38.6999,38.971,3294.9259489708,0
+XJH.US,D,20211126,000000,37.7985,37.7985,37.4918,37.7211,1773.880952656,0
+XJH.US,D,20211129,000000,37.9375,38.0765,37.6704,37.7935,29078.149608359,0
+XJH.US,D,20211130,000000,37.4719,37.4719,36.7293,36.7909,6898.090155473,0
+XJH.US,D,20211201,000000,37.6009,37.6606,36.235,36.235,11808.748670065,0
+XJH.US,D,20211202,000000,36.7095,37.3131,36.3819,37.1473,5390.1402485304,0
+XJH.US,D,20211203,000000,38.0368,38.0368,36.4811,36.7293,5358.9134969504,0
+XJH.US,D,20211206,000000,37.323,37.6993,37.323,37.464,4822.0148326883,0
+XJH.US,D,20211207,000000,38.3237,38.3237,37.9971,38.1053,11932.648361819,0
+XJH.US,D,20211208,000000,38.2045,38.3832,38.1251,38.2979,14272.640101182,0
+XJH.US,D,20211209,000000,37.9871,38.0368,37.7648,37.7648,1944.1171144952,0
+XJH.US,D,20211210,000000,37.868,37.868,37.6258,37.733,661.80567058203,0
+XJH.US,D,20211213,000000,37.2049,37.4421,37.185,37.3131,8298.2574037364,0
+XJH.US,D,20211214,000000,37.4123,37.4123,37.051,37.0957,12198.579407532,0
+XJH.US,D,20211215,000000,36.9368,37.4818,36.7293,37.4342,6793.329440495,0
+XJH.US,D,20211216,000000,37.6804,37.6903,36.9169,37.0262,7231.5112771818,0
+XJH.US,D,20211217,000000,36.7592,37.2644,36.7592,36.9229,8903.653458561,0
+XJH.US,D,20211220,000000,35.8885,36.6301,35.8686,36.3193,6742.9637121402,0
+XJH.US,D,20211221,000000,36.8783,37.2346,36.8783,37.2287,7062.2824299096,0
+XJH.US,D,20211222,000000,37.4223,37.6009,37.3627,37.5781,11797.668209828,0
+XJH.US,D,20211223,000000,37.8085,37.9077,37.735,37.8978,9103.101742846,0
+XJH.US,D,20211227,000000,38.3435,38.3435,37.7876,38.288,12831.172955668,0
+XJH.US,D,20211228,000000,38.5411,38.5411,38.2303,38.2929,8753.5635880637,0
+XJH.US,D,20211229,000000,38.3932,38.5907,38.3336,38.5411,14975.745669016,0
+XJH.US,D,20211230,000000,38.6999,38.7496,38.4349,38.4349,6507.2521034398,0
+XJH.US,D,20211231,000000,38.5907,38.6602,38.4626,38.4835,8788.8195979121,0
+XJH.US,D,20220103,000000,38.6652,38.7694,38.3634,38.5381,12523.942012703,0
+XJH.US,D,20220104,000000,38.5708,38.8786,38.5708,38.8141,11417.910618032,0
+XJH.US,D,20220105,000000,38.8786,38.8786,37.9355,37.9355,5537.2081753264,0
+XJH.US,D,20220106,000000,37.878,38.3038,37.878,38.0666,5479.7912450019,0
+XJH.US,D,20220107,000000,38.1251,38.2443,37.729,37.7836,8948.9826140803,0
+XJH.US,D,20220110,000000,37.9474,37.9474,37.185,37.6317,6346.0817727044,0
+XJH.US,D,20220111,000000,37.4818,37.9574,37.4123,37.9375,5184.6480768428,0
+XJH.US,D,20220112,000000,38.3038,38.3038,37.8183,37.8988,3604.1715210693,0
+XJH.US,D,20220113,000000,38.3534,38.3534,37.7409,37.7409,14136.652634624,0
+XJH.US,D,20220114,000000,37.1552,37.6169,37.1344,37.6169,3073.3167442097,0
+XJH.US,D,20220118,000000,37.2644,37.2644,36.8177,36.8177,22176.030194617,0
+XJH.US,D,20220119,000000,37.0659,37.0659,36.3422,36.3422,57834.965869813,0
+XJH.US,D,20220120,000000,36.8584,36.8584,35.683,35.683,11333.296194397,0
+XJH.US,D,20220121,000000,35.551,35.7981,35.1152,35.138,20227.883821854,0
+XJH.US,D,20220124,000000,35.0159,35.7158,34.2038,35.7158,25568.665656596,0
+XJH.US,D,20220125,000000,34.9364,35.5013,34.6496,35.1052,17169.67679615,0
+XJH.US,D,20220126,000000,35.6701,35.7286,34.4857,34.6992,21649.204676026,0
+XJH.US,D,20220127,000000,35.2045,35.2244,34.0659,34.1988,22621.263233274,0
+XJH.US,D,20220128,000000,34.5404,34.7627,33.905,34.7627,9124.255348755,0
+XJH.US,D,20220131,000000,34.858,35.6701,34.858,35.6701,14767.231553626,0
+XJH.US,D,20220201,000000,35.541,36.0265,35.541,36.0265,27093.73991118,0
+XJH.US,D,20220202,000000,36.0265,36.0851,35.8577,35.9967,19136.962145688,0
+XJH.US,D,20220203,000000,35.6701,35.6701,35.416,35.416,6803.402586166,0
+XJH.US,D,20220204,000000,35.2342,35.7088,35.0258,35.4715,10986.779983316,0
+XJH.US,D,20220207,000000,35.4328,35.7088,35.4021,35.4418,7646.5248788253,0
+XJH.US,D,20220208,000000,35.7396,36.1466,35.7396,36.1466,6035.8288860389,0
+XJH.US,D,20220209,000000,36.8783,36.8783,36.65,36.8087,7355.4109689346,0
+XJH.US,D,20220210,000000,36.2737,37.0758,36.0364,36.2518,121266.57147442,0
+XJH.US,D,20220211,000000,36.5903,36.5903,35.5758,35.7931,14262.566955511,0
+XJH.US,D,20220214,000000,35.7286,35.7684,35.6006,35.6155,4246.8382148765,0
+XJH.US,D,20220215,000000,36.3729,36.4226,36.1099,36.3859,11335.31082353,0
+XJH.US,D,20220216,000000,36.0662,36.5705,36.0662,36.4722,8797.8854290159,0
+XJH.US,D,20220217,000000,36.6102,36.6102,35.7286,35.7584,6928.3095924859,0
+XJH.US,D,20220218,000000,35.9669,35.9669,35.4815,35.541,2275.5236070697,0
+XJH.US,D,20220222,000000,35.3623,35.6502,34.9067,35.0536,15420.978707672,0
+XJH.US,D,20220223,000000,35.2641,35.2641,34.4917,34.4917,5086.9385638345,0
+XJH.US,D,20220224,000000,34.0489,35.0109,34.0489,34.9434,5543.252062729,0
+XJH.US,D,20220225,000000,34.9563,35.9083,34.9464,35.8975,31805.957456054,0
+XJH.US,D,20220228,000000,35.9073,36.0364,35.6989,35.961,33490.187412239,0
+XJH.US,D,20220301,000000,36.2836,36.2836,35.0358,35.135,6861.8268310575,0
+XJH.US,D,20220302,000000,35.8478,36.2191,35.819,36.1426,15827.933792778,0
+XJH.US,D,20220303,000000,36.1248,36.1248,35.6899,35.818,37426.77274045,0
+XJH.US,D,20220304,000000,35.2978,35.3326,35.0258,35.2055,6867.8707184601,0
+XJH.US,D,20220307,000000,34.2971,34.3627,33.8772,33.8772,16909.78963784,0
+XJH.US,D,20220308,000000,34.0559,34.7885,33.8673,34.04,6524.3764510804,0
+XJH.US,D,20220309,000000,34.9266,35.1945,34.858,34.9702,37001.685993135,0
+XJH.US,D,20220310,000000,34.4817,34.9811,34.4817,34.9811,11580.088263335,0
+XJH.US,D,20220311,000000,35.2244,35.2244,34.6595,34.6595,8249.9063045158,0
+XJH.US,D,20220314,000000,34.8184,34.9563,34.2336,34.3825,9903.9168236873,0
+XJH.US,D,20220315,000000,34.3527,34.8878,34.3527,34.8878,16108.974556999,0
+XJH.US,D,20220316,000000,35.5807,35.8478,35.0456,35.8378,8635.7077837135,0
+XJH.US,D,20220317,000000,35.947,36.1843,35.8378,36.1784,5612.7567678586,0
+XJH.US,D,20220318,000000,36.0662,36.5209,36.0464,36.4524,5520.0838276858,0
+XJH.US,D,20220321,000000,36.4623,36.4921,36.1645,36.3432,26356.385648065,0
+XJH.US,D,20220322,000000,36.7889,36.7889,36.5735,36.5735,6219.1601372503,0
+XJH.US,D,20220323,000000,36.3035,36.3332,35.8965,35.8965,5177.5968748731,0
+XJH.US,D,20220324,000000,36.0166,36.2449,36.0066,36.2449,9166.5625605731,0
+XJH.US,D,20220325,000000,36.6718,36.6718,36.2448,36.4609,34568.013999032,0
+XJH.US,D,20220328,000000,36.3442,36.5129,36.1178,36.5036,10446.859375352,0
+XJH.US,D,20220329,000000,37.2376,37.4461,36.9895,37.3865,20477.697834493,0
+XJH.US,D,20220330,000000,37.2177,37.2476,36.7416,36.7416,20684.197320748,0
+XJH.US,D,20220331,000000,36.5229,36.9184,36.308,36.308,7769.417256011,0
+XJH.US,D,20220401,000000,36.7909,36.7909,36.2151,36.4434,8023.2605269192,0
+XJH.US,D,20220404,000000,36.3442,36.4534,36.2051,36.3442,11022.035993164,0
+XJH.US,D,20220405,000000,36.3839,36.4732,35.6641,35.6791,16422.249387365,0
+XJH.US,D,20220406,000000,35.54,35.54,35.143,35.2526,2349.0575704677,0
+XJH.US,D,20220407,000000,34.8402,35.2536,34.8252,35.1689,2303.7284149484,0
+XJH.US,D,20220408,000000,35.1231,35.4011,35.0238,35.0986,6080.1507269911,0
+XJH.US,D,20220411,000000,35.2621,35.2621,34.9731,34.9731,4744.4516110219,0
+XJH.US,D,20220412,000000,35.4507,35.4507,34.8749,34.8948,6068.0629521859,0
+XJH.US,D,20220413,000000,35.3216,35.46,35.0735,35.46,15476.381008862,0
+XJH.US,D,20220414,000000,35.3911,35.5103,35.2682,35.2682,9576.5395893811,0
+XJH.US,D,20220418,000000,35.5599,35.5599,35.0983,35.143,10956.560546303,0
+XJH.US,D,20220419,000000,35.8081,35.9967,35.7925,35.957,11076.430979787,0
+XJH.US,D,20220420,000000,36.3938,36.4235,36.2269,36.2269,3180.0920883219,0
+XJH.US,D,20220421,000000,36.3839,36.3839,35.54,35.6283,5670.173698183,0
+XJH.US,D,20220422,000000,35.133,35.1926,34.7032,34.7032,22644.431468317,0
+XJH.US,D,20220425,000000,34.3785,34.9246,34.0212,34.9246,21866.784622518,0
+XJH.US,D,20220426,000000,34.5076,34.5076,33.9012,33.9218,12225.776900844,0
+XJH.US,D,20220427,000000,33.9517,34.1439,33.7531,33.8694,5193.7139079467,0
+XJH.US,D,20220428,000000,34.0013,34.597,33.8028,34.533,8309.3378639744,0
+XJH.US,D,20220429,000000,34.4679,34.4679,33.5237,33.5237,10726.892825004,0
+XJH.US,D,20220502,000000,33.5514,33.8623,33.1773,33.7829,21312.761610616,0
+XJH.US,D,20220503,000000,33.7729,34.1998,33.7728,34.0661,16226.830361348,0
+XJH.US,D,20220504,000000,34.2991,34.9643,33.8077,34.9543,29166.793290263,0
+XJH.US,D,20220505,000000,34.587,34.587,33.495,33.6509,6918.2364468149,0
+XJH.US,D,20220506,000000,33.0036,33.4189,32.9789,33.2159,5468.7107847639,0
+XJH.US,D,20220509,000000,32.5915,32.6148,32.1647,32.1647,23852.201634265,0
+XJH.US,D,20220510,000000,32.5122,32.5122,31.5393,32.0365,13711.56588731,0
+XJH.US,D,20220511,000000,31.8471,32.629,31.4322,31.4401,25899.064834604,0
+XJH.US,D,20220512,000000,31.3894,33.7531,31.2514,31.7642,13958.357956249,0
+XJH.US,D,20220513,000000,32.4527,32.7852,32.3841,32.5757,23039.298778619,0
+XJH.US,D,20220516,000000,32.3136,32.671,32.2838,32.3897,14405.605624039,0
+XJH.US,D,20220517,000000,32.9589,33.3375,32.9391,33.3251,4128.9824105263,0
+XJH.US,D,20220518,000000,32.8398,32.9192,32.0059,32.1052,7128.765191338,0
+XJH.US,D,20220519,000000,32.4129,32.4129,31.8371,32.1002,15441.124999013,0
+XJH.US,D,20220520,000000,32.1647,32.1647,31.331,31.9356,19434.119942982,0
+XJH.US,D,20220523,000000,32.6611,32.6611,31.9464,32.1746,8457.4131053375,0
+XJH.US,D,20220524,000000,31.6088,31.9563,31.3706,31.8487,27172.310447413,0
+XJH.US,D,20220525,000000,32.0059,32.6214,32.0059,32.4718,18340.176323116,0
+XJH.US,D,20220526,000000,32.5022,33.3064,32.5022,33.2234,6143.6115447181,0
+XJH.US,D,20220527,000000,33.6936,33.9312,33.5662,33.9312,88787.727887537,0
+XJH.US,D,20220531,000000,33.4801,33.8033,33.4801,33.6689,8283.1476852299,0
+XJH.US,D,20220601,000000,33.2857,33.5447,33.0383,33.3968,12673.024568634,0
+XJH.US,D,20220602,000000,33.4851,34.1085,33.4552,34.1085,9003.3776007035,0
+XJH.US,D,20220603,000000,33.8096,33.8276,33.6737,33.7139,14395.532478368,0
+XJH.US,D,20220606,000000,34.0487,34.1304,33.8871,33.912,7925.5510139109,0
+XJH.US,D,20220607,000000,33.987,34.2991,33.8623,34.2991,4250.8674731449,0
+XJH.US,D,20220608,000000,34.0525,34.0906,33.6936,33.7134,18892.184705884,0
+XJH.US,D,20220609,000000,33.4536,33.6039,32.9868,32.9868,3867.883271175,0
+XJH.US,D,20220610,000000,32.5388,32.5388,32.081,32.1108,2417.175883233,0
+XJH.US,D,20220613,000000,31.1652,31.1652,30.5581,30.6645,25143.250552649,0
+XJH.US,D,20220614,000000,30.757,30.757,30.3092,30.5879,9365.300741271,0
+XJH.US,D,20220615,000000,31.0359,31.1156,30.8069,30.9781,17199.52249416,0
+XJH.US,D,20220616,000000,30.0206,30.0206,29.3636,29.4731,16319.453469342,0
+XJH.US,D,20220617,000000,29.7873,30.0006,29.6324,29.8115,30916.945399257,0
+XJH.US,D,20220621,000000,30.359,30.4302,30.2071,30.2071,13861.087140884,0
+XJH.US,D,20220622,000000,29.8961,30.3291,29.8961,30.1657,17429.58620042,0
+XJH.US,D,20220623,000000,30.2946,30.3391,29.9608,30.3101,11731.239729224,0
+XJH.US,D,20220624,000000,30.9861,31.3842,30.9861,31.3544,23879.407135729,0
+XJH.US,D,20220627,000000,31.1453,31.6828,31.1453,31.4527,48373.657014825,0
+XJH.US,D,20220628,000000,31.852,31.852,31.0081,31.0081,21627.997678404,0
+XJH.US,D,20220629,000000,31.3942,31.3942,30.5879,30.8268,14890.848271521,0
+XJH.US,D,20220630,000000,30.8069,30.8069,30.1261,30.4414,14103.206587209,0
+XJH.US,D,20220701,000000,30.4685,30.8701,30.2694,30.8584,10322.727431512,0
+XJH.US,D,20220705,000000,30.2395,30.8668,30.0405,30.8668,10727.599368729,0
+XJH.US,D,20220706,000000,30.9463,30.9463,30.4197,30.6889,23180.174211901,0
+XJH.US,D,20220707,000000,31.2747,31.4141,31.0956,31.3544,140855.24835112,0
+XJH.US,D,20220708,000000,31.0467,31.4838,31.0467,31.2682,16163.73349349,0
+XJH.US,D,20220711,000000,30.9994,31.0657,30.8464,30.8464,20556.041457535,0
+XJH.US,D,20220712,000000,31.1253,31.2449,30.6698,30.8576,11694.06786402,0
+XJH.US,D,20220713,000000,30.5083,30.8567,30.349,30.7472,12015.55426578,0
+XJH.US,D,20220714,000000,30.13,30.4287,30.13,30.4287,4006.524281934,0
+XJH.US,D,20220715,000000,30.6073,30.987,30.5382,30.987,3588.591959646,0
+XJH.US,D,20220718,000000,31.3842,31.4439,30.9562,30.9562,6714.0425717565,0
+XJH.US,D,20220719,000000,31.4539,31.9367,31.4539,31.9317,11318.330631963,0
+XJH.US,D,20220720,000000,31.9317,32.3249,31.8819,32.2994,23569.976474036,0
+XJH.US,D,20220721,000000,32.1805,32.5345,32.1805,32.5345,5200.042548468,0
+XJH.US,D,20220722,000000,32.5487,32.5487,32.1108,32.2781,10190.114290786,0
+XJH.US,D,20220725,000000,32.6882,32.6882,32.2402,32.4337,26486.460925002,0
+XJH.US,D,20220726,000000,32.2502,32.2502,32.081,32.2166,4477.7027895135,0
+XJH.US,D,20220727,000000,32.3597,32.8574,32.3597,32.8574,29741.510742822,0
+XJH.US,D,20220728,000000,32.937,33.365,32.718,33.3352,27647.83055136,0
+XJH.US,D,20220729,000000,33.6139,33.9224,33.5143,33.793,16704.232506449,0
+XJH.US,D,20220801,000000,34.0518,34.0518,33.4433,33.803,20257.661890902,0
+XJH.US,D,20220802,000000,33.4845,33.8448,33.4646,33.4646,17309.02879976,0
+XJH.US,D,20220803,000000,33.4546,33.8926,33.4546,33.8308,29230.146435022,0
+XJH.US,D,20220804,000000,33.7034,33.7234,33.5641,33.6237,15617.206610498,0
+XJH.US,D,20220805,000000,33.156,33.8179,33.156,33.7434,24510.324199184,0
+XJH.US,D,20220808,000000,34.1483,34.2907,33.9324,33.9738,3731.251550427,0
+XJH.US,D,20220809,000000,33.6736,33.7234,33.542,33.6139,6792.4048821855,0
+XJH.US,D,20220810,000000,34.4699,34.5495,34.2804,34.4973,9736.0147483005,0
+XJH.US,D,20220811,000000,35.1965,35.1965,34.5994,34.6724,3671.9774951025,0
+XJH.US,D,20220812,000000,34.7486,35.1701,34.7486,35.1701,6453.839515332,0
+XJH.US,D,20220815,000000,35.082,35.2861,34.9576,35.2861,4107.9934274895,0
+XJH.US,D,20220816,000000,35.1467,35.5598,35.1467,35.4882,5648.114220921,0
+XJH.US,D,20220817,000000,35.3259,35.3259,34.8979,34.9895,6304.1474095125,0
+XJH.US,D,20220818,000000,35.0874,35.2738,35.0631,35.2029,12934.804445813,0
+XJH.US,D,20220819,000000,34.8223,34.8223,34.5346,34.6889,19099.306199561,0
+XJH.US,D,20220822,000000,34.1116,34.1414,33.8185,33.8185,6839.623197444,0
+XJH.US,D,20220823,000000,33.9922,34.1912,33.8291,33.8291,5687.2953761355,0
+XJH.US,D,20220824,000000,33.4546,34.1215,33.4546,34.007,16047.194672851,0
+XJH.US,D,20220825,000000,34.241,34.5302,34.241,34.5302,15732.74078613,0
+XJH.US,D,20220826,000000,33.9423,34.1363,33.4944,33.5044,86534.092903737,0
+XJH.US,D,20220829,000000,33.3036,33.5143,33.2257,33.2964,20551.018232508,0
+XJH.US,D,20220830,000000,33.1759,33.1859,32.7928,32.8407,6643.7174213715,0
+XJH.US,D,20220831,000000,32.8374,32.8374,32.6019,32.6237,6769.298047059,0
+XJH.US,D,20220901,000000,32.2602,32.3199,31.9914,32.3199,4239.60192321,0
+XJH.US,D,20220902,000000,32.5588,32.7977,32.0792,32.0792,4458.614534409,0
+XJH.US,D,20220906,000000,31.7346,32.0939,31.7346,31.872,28018.54455839,0
+XJH.US,D,20220907,000000,31.7127,32.6683,31.7127,32.6085,19800.5484134,0
+XJH.US,D,20220908,000000,32.4443,32.9271,32.4443,32.9271,13720.436840113,0
+XJH.US,D,20220909,000000,33.594,33.594,33.2555,33.5243,11723.20256918,0
+XJH.US,D,20220912,000000,33.3252,33.9537,33.3252,33.8328,8830.829598345,0
+XJH.US,D,20220913,000000,32.9569,32.9569,32.5389,32.6207,5428.0969647165,0
+XJH.US,D,20220914,000000,32.4952,32.5389,32.3099,32.4956,5433.120189744,0
+XJH.US,D,20220915,000000,32.4791,32.862,32.3385,32.4228,4296.8666885235,0
+XJH.US,D,20220916,000000,31.7849,32.071,31.7525,31.9317,9133.2277450005,0
+XJH.US,D,20220919,000000,32.0611,32.4293,32.0611,32.3698,25310.021623562,0
+XJH.US,D,20220920,000000,31.9715,32.0213,31.6679,31.8462,5791.7784567075,0
+XJH.US,D,20220921,000000,32.0412,32.2801,31.4731,31.4731,209143.98330997,0
+XJH.US,D,20220922,000000,31.7426,31.7426,30.6865,30.7893,10685.404278498,0
+XJH.US,D,20220923,000000,30.14,30.1497,29.7637,30.1399,29798.775508135,0
+XJH.US,D,20220926,000000,30.41,30.41,29.64,29.86,9560,0
+XJH.US,D,20220927,000000,29.93,30.24,29.54,29.74,11829,0
+XJH.US,D,20220928,000000,30.08,30.71,30.08,30.6121,20555,0
+XJH.US,D,20220929,000000,29.78,30,29.72,29.94,13875,0
+XJH.US,D,20220930,000000,30.1595,30.43,29.73,29.73,23491,0
+XJH.US,D,20221003,000000,30.07,30.74,30.07,30.54,23727,0
+XJH.US,D,20221004,000000,31.11,31.7295,31.11,31.7295,9365,0
+XJH.US,D,20221005,000000,31.42,31.682,31.27,31.53,11002,0
+XJH.US,D,20221006,000000,31.66,31.66,31.3001,31.38,14947,0
+XJH.US,D,20221007,000000,30.64,30.815,30.46,30.59,13486,0
+XJH.US,D,20221010,000000,30.5691,30.7,30.25,30.5474,22013,0
+XJH.US,D,20221011,000000,30.58,30.915,30.395,30.585,10676,0
+XJH.US,D,20221012,000000,30.45,30.53,30.31,30.39,96885,0
+XJH.US,D,20221013,000000,30.121,31.19,30.11,31.0339,6997,0
+XJH.US,D,20221014,000000,31.08,31.26,30.24,30.27,13170,0
+XJH.US,D,20221017,000000,31.1503,31.216,31.04,31.1626,25635,0
+XJH.US,D,20221018,000000,31.43,31.67,31.38,31.52,14652,0
+XJH.US,D,20221019,000000,31.23,31.23,30.73,30.98,16369,0
+XJH.US,D,20221020,000000,30.95,31.2578,30.4872,30.52,33821,0
+XJH.US,D,20221021,000000,30.43,31.2799,30.43,31.17,7028,0
+XJH.US,D,20221024,000000,31.34,31.49,31.29,31.4057,4083,0
+XJH.US,D,20221025,000000,31.922,32.21,31.86,32.21,10462,0
+XJH.US,D,20221026,000000,32.19,32.79,32.19,32.26,8723,0
+XJH.US,D,20221027,000000,32.595,32.595,32.2408,32.2408,4678,0
+XJH.US,D,20221028,000000,32.52,32.87,32.32,32.8584,31693,0
+XJH.US,D,20221031,000000,32.73,33.02,32.73,32.8366,11553,0
+XJH.US,D,20221101,000000,33.06,33.17,32.86,33.01,8644,0
+XJH.US,D,20221102,000000,33.05,33.15,31.97,31.9899,20981,0
+XJH.US,D,20221103,000000,31.84,32.18,31.465,31.9,192097,0
+XJH.US,D,20221104,000000,32.0816,32.4099,31.96,32.4,12889,0
+XJH.US,D,20221107,000000,32.4099,32.7375,32.3646,32.69,11808,0
+XJH.US,D,20221108,000000,32.92,33.12,32.67,32.8,4858,0
+XJH.US,D,20221109,000000,32.54,32.68,32.0771,32.09,16497,0
+XJH.US,D,20221110,000000,33.727,33.9932,33.727,33.9932,3781,0
+XJH.US,D,20221111,000000,34.2217,34.26,34.16,34.1889,4539,0
+XJH.US,D,20221114,000000,33.88,34.38,33.82,33.82,77268,0
+XJH.US,D,20221115,000000,34.345,34.635,34.26,34.3601,21353,0
+XJH.US,D,20221116,000000,34.36,34.36,33.8522,33.9011,10301,0
+XJH.US,D,20221117,000000,33.25,33.72,33.25,33.69,17741,0
+XJH.US,D,20221118,000000,33.94,34.016,33.73,33.98,17489,0
+XJH.US,D,20221121,000000,33.99,33.99,33.8,33.8653,9062,0
+XJH.US,D,20221122,000000,34.25,34.39,34.07,34.36,11669,0
+XJH.US,D,20221123,000000,34.438,34.56,34.31,34.39,8588,0
+XJH.US,D,20221125,000000,34.61,34.64,34.5744,34.5744,2355,0
+XJH.US,D,20221128,000000,34.11,34.42,33.8989,33.9406,17942,0
+XJH.US,D,20221129,000000,34.09,34.1699,33.96,34.0314,36191,0
+XJH.US,D,20221130,000000,34.4,34.91,33.747,34.91,17641,0
+XJH.US,D,20221201,000000,35.28,35.28,34.7455,34.83,14773,0
+XJH.US,D,20221202,000000,34.78,34.99,34.49,34.84,11476,0
+XJH.US,D,20221205,000000,34.35,34.35,33.8785,34.0058,12724,0
+XJH.US,D,20221206,000000,33.94,33.94,33.34,33.594,40980,0
+XJH.US,D,20221207,000000,33.49,33.816,33.4801,33.5705,11613,0
+XJH.US,D,20221208,000000,33.84,34.035,33.76,33.8206,6550,0
+XJH.US,D,20221209,000000,33.8,33.8,33.5,33.51,8949,0
+XJH.US,D,20221212,000000,33.45,33.83,33.45,33.7758,8391,0
+XJH.US,D,20221213,000000,33.992,33.992,33.58,33.79,9585,0
+XJH.US,D,20221214,000000,34.01,34.15,33.5148,33.6994,18491,0
+XJH.US,D,20221215,000000,33.65,33.65,32.7917,32.8801,42713,0
+XJH.US,D,20221216,000000,32.54,32.57,32.33,32.5,20712,0
+XJH.US,D,20221219,000000,32.465,32.48,32.05,32.1877,11939,0
+XJH.US,D,20221220,000000,32.2,32.5095,32.15,32.3854,32180,0
+XJH.US,D,20221221,000000,33,33,32.6651,32.9214,33149,0
+XJH.US,D,20221222,000000,32.58,33.112,32.08,32.5886,19250,0
+XJH.US,D,20221223,000000,32.5,32.8139,32.46,32.8139,16932,0
+XJH.US,D,20221227,000000,32.9,32.98,32.67,32.8161,14052,0
+XJH.US,D,20221228,000000,32.93,32.93,32.33,32.33,19226,0
+XJH.US,D,20221229,000000,32.39,33.06,32.39,32.9482,25526,0
+XJH.US,D,20221230,000000,32.72,32.82,32.57,32.8028,72887,0
+XJH.US,D,20230103,000000,33.02,33.18,32.51,32.7107,9288,0
+XJH.US,D,20230104,000000,32.75,33.31,32.75,33.21,11687,0
+XJH.US,D,20230105,000000,32.69,32.94,32.69,32.8447,14741,0
+XJH.US,D,20230106,000000,33.05,33.69,33.05,33.6507,3578,0
+XJH.US,D,20230109,000000,34.05,34.05,33.65,33.69,8713,0
+XJH.US,D,20230110,000000,34.04,34.04,33.585,34.0035,13666,0
+XJH.US,D,20230111,000000,34.28,34.48,34.17,34.47,142016,0
+XJH.US,D,20230112,000000,34.435,34.77,34.3,34.7303,8712,0
+XJH.US,D,20230113,000000,34.27,34.9205,34.27,34.9205,9233,0
+XJH.US,D,20230117,000000,34.89,35.08,34.825,34.853,8630,0
+XJH.US,D,20230118,000000,35.15,35.2499,34.4364,34.4364,45702,0
+XJH.US,D,20230119,000000,34.01,34.27,33.95,34.076,7944,0
+XJH.US,D,20230120,000000,34.2,34.6014,34.09,34.6014,22794,0
+XJH.US,D,20230123,000000,34.8248,35.15,34.8248,35.0791,10029,0
+XJH.US,D,20230124,000000,34.81,35.11,34.81,34.955,4795,0
+XJH.US,D,20230125,000000,34.63,35.05,34.63,35.05,9844,0
+XJH.US,D,20230126,000000,35.07,35.3205,34.985,35.3205,7834,0
+XJH.US,D,20230127,000000,35.42,35.57,35.24,35.49,21713,0
+XJH.US,D,20230130,000000,35.35,35.37,35.05,35.07,13769,0
+XJH.US,D,20230131,000000,35.3,35.8961,35.2,35.8961,13253,0
+XJH.US,D,20230201,000000,35.9881,36.8399,35.88,36.523,5292,0
+XJH.US,D,20230202,000000,36.7864,37.11,36.7602,36.985,6248,0
+XJH.US,D,20230203,000000,36.76,37.03,36.65,36.7546,10841,0
+XJH.US,D,20230206,000000,36.51,36.52,36.29,36.3653,6919,0
+XJH.US,D,20230207,000000,36.125,36.6229,35.96,36.6229,5738,0
+XJH.US,D,20230208,000000,36.19,36.505,36.19,36.1925,6060,0
+XJH.US,D,20230209,000000,36.1158,36.18,35.7467,35.7593,11601,0
+XJH.US,D,20230210,000000,35.6294,35.8299,35.5701,35.76,6307,0
+XJH.US,D,20230213,000000,35.7,36.23,35.672,36.2075,37510,0
+XJH.US,D,20230214,000000,36,36.37,35.94,36.2965,10500,0
+XJH.US,D,20230215,000000,36.15,36.53,36.0542,36.4601,9098,0
+XJH.US,D,20230216,000000,36.48,36.5992,36.1101,36.283,18997,0
+XJH.US,D,20230217,000000,36.075,36.235,36.0225,36.2317,8172,0
+XJH.US,D,20230221,000000,35.68,35.895,35.3,35.31,38917,0
+XJH.US,D,20230222,000000,35.59,35.59,35.3172,35.47,23001,0
+XJH.US,D,20230223,000000,36.01,36.01,35.165,35.5567,10453,0
+XJH.US,D,20230224,000000,35.4,35.4,35,35.2822,12666,0
+XJH.US,D,20230227,000000,35.44,35.735,35.3,35.35,26599,0
+XJH.US,D,20230228,000000,35.41,35.61,35.3,35.38,14035,0
+XJH.US,D,20230301,000000,35.33,35.52,35.285,35.42,17172,0
+XJH.US,D,20230302,000000,35.1215,35.574,35.1215,35.574,20517,0
+XJH.US,D,20230303,000000,35.71,36.02,35.69,35.9785,41172,0
+XJH.US,D,20230306,000000,36.1,36.1,35.51,35.53,8891,0
+XJH.US,D,20230307,000000,35.53,35.53,35.09,35.1254,36987,0
+XJH.US,D,20230308,000000,35.235,35.26,34.92,35.135,24648,0
+XJH.US,D,20230309,000000,35.07,35.16,34.2899,34.2899,20005,0
+XJH.US,D,20230310,000000,34.36,34.36,33.15,33.27,8917,0
+XJH.US,D,20230313,000000,32.53,33.02,32.53,32.57,18171,0
+XJH.US,D,20230314,000000,33.49,33.64,32.94,33.25,68307,0
+XJH.US,D,20230315,000000,32.69,32.69,32.05,32.48,47321,0
+XJH.US,D,20230316,000000,32.46,33.12,32.18,32.96,34451,0
+XJH.US,D,20230317,000000,32.675,32.675,32.2,32.2,10914,0
+XJH.US,D,20230320,000000,32.67,33.05,32.64,32.8484,12307,0
+XJH.US,D,20230321,000000,33.02,33.435,33.02,33.34,8134,0
+XJH.US,D,20230322,000000,33.25,33.49,32.51,32.51,29830,0
+XJH.US,D,20230323,000000,32.58,32.9283,32.11,32.3593,10637,0
+XJH.US,D,20230324,000000,31.93,32.59,31.89,32.51,13575,0
+XJH.US,D,20230327,000000,32.92,33.04,32.715,32.81,8544,0
+XJH.US,D,20230328,000000,32.87,33.0504,32.76,32.96,23598,0
+XJH.US,D,20230329,000000,33.22,33.3299,33.11,33.29,30775,0
+XJH.US,D,20230330,000000,33.46,33.73,33.334,33.39,28709,0
+XJH.US,D,20230331,000000,33.76,33.99,33.76,33.99,14941,0
+XJH.US,D,20230403,000000,34.26,34.26,33.74,33.93,12435,0
+XJH.US,D,20230404,000000,33.83,33.83,33.24,33.43,15610,0
+XJH.US,D,20230405,000000,33.49,33.49,32.93,33.08,5899,0
+XJH.US,D,20230406,000000,33,33.11,32.93,33.04,5405,0
+XJH.US,D,20230410,000000,33.02,33.47,32.94,33.45,14513,0
+XJH.US,D,20230411,000000,33.73,33.95,33.62,33.75,10200,0
+XJH.US,D,20230412,000000,33.92,33.92,33.56,33.56,12022,0
+XJH.US,D,20230413,000000,33.63,33.94,33.51,33.78,18132,0
+XJH.US,D,20230414,000000,33.94,34.0001,33.53,33.62,7757,0
+XJH.US,D,20230417,000000,33.56,33.92,33.56,33.89,18271,0
+XJH.US,D,20230418,000000,34.04,34.05,33.73,33.86,18283,0
+XJH.US,D,20230419,000000,33.88,33.99,33.7,33.92,11649,0
+XJH.US,D,20230420,000000,33.7,34.01,33.68,33.81,14901,0
+XJH.US,D,20230421,000000,33.74,33.8699,33.7,33.8,27145,0
+XJH.US,D,20230424,000000,33.89,33.99,33.67,33.79,10795,0
+XJH.US,D,20230425,000000,33.5,33.56,33.24,33.24,6533,0
+XJH.US,D,20230426,000000,33.16,33.17,32.88,32.88,16864,0
+XJH.US,D,20230427,000000,33,33.4,32.9,33.37,27417,0
+XJH.US,D,20230428,000000,33.24,33.76,33.24,33.66,12605,0
+XJH.US,D,20230501,000000,33.86,33.87,33.64,33.68,6175,0
+XJH.US,D,20230502,000000,33.5,33.5,32.872,33.22,10404,0
+XJH.US,D,20230503,000000,33.5,33.8,33.31,33.31,11861,0
+XJH.US,D,20230504,000000,32.79,32.81,32.47,32.6594,20351,0
+XJH.US,D,20230505,000000,33.21,33.42,33.1401,33.3,12172,0
+XJH.US,D,20230508,000000,33.29,33.3,33.19,33.21,4611,0
+XJH.US,D,20230509,000000,33.22,33.2592,33.0012,33.08,12956,0
+XJH.US,D,20230510,000000,33.115,33.28,32.9026,33.16,4639,0
+XJH.US,D,20230511,000000,32.85,32.999,32.85,32.94,17825,0
+XJH.US,D,20230512,000000,33.005,33.005,32.75,32.942,7904,0
+XJH.US,D,20230515,000000,32.98,33.2593,32.9799,33.1828,9320,0
+XJH.US,D,20230516,000000,32.96,32.96,32.73,32.73,10602,0
+XJH.US,D,20230517,000000,32.925,33.4099,32.9,33.3212,4076,0
+XJH.US,D,20230518,000000,33.38,33.6,33,33.5656,23067,0
+XJH.US,D,20230519,000000,33.5,33.5,33.18,33.2645,2417,0
+XJH.US,D,20230522,000000,33.23,33.5899,33.22,33.435,12453,0
+XJH.US,D,20230523,000000,33.28,33.54,33.1015,33.1015,10851,0
+XJH.US,D,20230524,000000,32.77,32.845,32.61,32.69,17442,0
+XJH.US,D,20230525,000000,32.65,32.8599,32.49,32.73,10265,0
+XJH.US,D,20230526,000000,32.8,33.18,32.8,33.1096,15203,0
+XJH.US,D,20230530,000000,33.15,33.2099,33,33.11,8795,0
+XJH.US,D,20230531,000000,32.7905,32.7905,32.4636,32.61,24926,0
+XJH.US,D,20230601,000000,32.53,32.99,32.53,32.98,7683,0
+XJH.US,D,20230602,000000,33.41,33.9711,33.41,33.9711,5336,0
+XJH.US,D,20230605,000000,33.795,33.795,31.7501,33.6367,21394,0
+XJH.US,D,20230606,000000,33.88,34.3398,33.71,34.3398,10664,0
+XJH.US,D,20230607,000000,34.32,34.7787,34.32,34.7787,4568,0
+XJH.US,D,20230608,000000,34.69,34.69,34.445,34.6007,9872,0
+XJH.US,D,20230609,000000,34.55,34.61,34.3,34.3844,55701,0
+XJH.US,D,20230612,000000,34.36,34.69,34.36,34.56,7185,0
+XJH.US,D,20230613,000000,34.99,35.07,34.85,34.96,9771,0
+XJH.US,D,20230614,000000,35.22,35.22,34.57,34.75,14178,0
+XJH.US,D,20230615,000000,34.74,35.17,34.74,35.0881,7671,0
+XJH.US,D,20230616,000000,35.06,35.179,34.88,34.92,13560,0
+XJH.US,D,20230620,000000,34.74,34.8199,34.65,34.72,12873,0
+XJH.US,D,20230621,000000,34.72,34.84,34.6425,34.7087,6121,0
+XJH.US,D,20230622,000000,34.435,34.6,34.435,34.484,7606,0
+XJH.US,D,20230623,000000,34.29,34.29,34.06,34.06,12332,0
+XJH.US,D,20230626,000000,34.01,34.53,34.01,34.3842,17321,0
+XJH.US,D,20230627,000000,34.49,34.9842,34.49,34.9389,11889,0
+XJH.US,D,20230628,000000,34.69,34.9087,34.67,34.8825,30293,0
+XJH.US,D,20230629,000000,35.01,35.3425,34.98,35.3356,33549,0
+XJH.US,D,20230630,000000,35.58,35.715,35.48,35.6204,7008,0
+XJH.US,D,20230703,000000,35.53,35.7699,35.53,35.7166,6150,0
+XJH.US,D,20230705,000000,35.47,35.555,35.3335,35.4022,15858,0
+XJH.US,D,20230706,000000,35,35.03,34.765,35.0134,5856,0
+XJH.US,D,20230707,000000,35.3179,35.5288,35.2501,35.26,6554,0
+XJH.US,D,20230710,000000,35.34,35.764,35.34,35.764,7421,0
+XJH.US,D,20230711,000000,36.02,36.21,36.01,36.21,2939,0
+XJH.US,D,20230712,000000,36.455,36.6199,36.38,36.4285,27269,0
+XJH.US,D,20230713,000000,36.43,36.68,36.43,36.648,8444,0
+XJH.US,D,20230714,000000,36.72,36.72,36.214,36.3379,10450,0
+XJH.US,D,20230717,000000,36.36,36.65,36.24,36.53,9944,0
+XJH.US,D,20230718,000000,36.9585,36.9585,36.7301,36.9105,5674,0
+XJH.US,D,20230719,000000,37.06,37.1,36.84,37.025,6675,0
+XJH.US,D,20230720,000000,36.85,36.9185,36.799,36.831,3597,0
+XJH.US,D,20230721,000000,37.1,37.1,36.7,36.72,3775,0
+XJH.US,D,20230724,000000,36.64,36.88,36.64,36.7715,11302,0
+XJH.US,D,20230725,000000,36.94,36.98,36.83,36.8494,8934,0
+XJH.US,D,20230726,000000,36.91,37.1025,36.91,37.037,2122,0
+XJH.US,D,20230727,000000,37.04,37.04,36.56,36.56,3984,0
+XJH.US,D,20230728,000000,36.79,36.9199,36.79,36.9199,5899,0
+XJH.US,D,20230731,000000,36.975,37.04,36.8901,37.0053,17508,0
+XJH.US,D,20230801,000000,36.91,36.9759,36.83,36.9759,7542,0
+XJH.US,D,20230802,000000,36.56,36.77,36.42,36.6,25835,0
+XJH.US,D,20230803,000000,36.24,36.529,36.24,36.43,2643,0
+XJH.US,D,20230804,000000,36.54,36.78,36.34,36.3646,8018,0
+XJH.US,D,20230807,000000,36.6,36.6972,36.5,36.6848,7215,0
+XJH.US,D,20230808,000000,36.08,36.4,36,36.3531,3018,0
+XJH.US,D,20230809,000000,36.2101,36.2902,36.1331,36.1331,3371,0
+XJH.US,D,20230810,000000,36.44,36.5282,36.0261,36.112,6750,0
+XJH.US,D,20230811,000000,36.1,36.13,36,36.0883,21683,0
+XJH.US,D,20230814,000000,35.848,36.18,35.848,36.13,24200,0
+XJH.US,D,20230815,000000,36.06,36.06,35.7029,35.7029,86432,0
+XJH.US,D,20230816,000000,35.7025,35.7025,35.3491,35.3491,2939,0
+XJH.US,D,20230817,000000,35.35,35.37,34.8651,34.8651,11863,0
+XJH.US,D,20230818,000000,34.68,34.9794,34.68,34.9794,4888,0
+XJH.US,D,20230821,000000,35.09,35.09,34.78,35.01,17906,0
+XJH.US,D,20230822,000000,35.03,35.06,34.805,34.8529,4989,0
+XJH.US,D,20230823,000000,34.895,35.32,34.895,35.2434,9767,0
+XJH.US,D,20230824,000000,35.2898,35.34,34.93,34.93,9132,0
+XJH.US,D,20230825,000000,35.03,35.19,34.69,35.0075,9182,0
+XJH.US,D,20230828,000000,35.25,35.49,35.24,35.3202,22202,0
+XJH.US,D,20230829,000000,35.13,35.83,35.13,35.815,17364,0
+XJH.US,D,20230830,000000,35.9537,36.08,35.88,35.9175,29072,0
+XJH.US,D,20230831,000000,36.01,36.18,35.9,35.9545,6560,0
+XJH.US,D,20230901,000000,36.306,36.3391,36.15,36.287,11525,0
+XJH.US,D,20230905,000000,36.24,36.24,35.49,35.49,13053,0
+XJH.US,D,20230906,000000,35.43,35.59,35.2,35.37,11812,0
+XJH.US,D,20230907,000000,35.02,35.06,34.9604,35.015,5424,0
+XJH.US,D,20230908,000000,35.015,35.1099,34.9536,34.97,11989,0
+XJH.US,D,20230911,000000,35.085,35.11,34.9601,35.0109,4528,0
+XJH.US,D,20230912,000000,35.13,35.13,34.97,34.97,10329,0
+XJH.US,D,20230913,000000,34.94,34.94,34.67,34.7441,17888,0
+XJH.US,D,20230914,000000,35.13,35.24,34.975,35.24,9115,0
+XJH.US,D,20230915,000000,35.14,35.14,34.76,34.81,20330,0
+XJH.US,D,20230918,000000,34.77,34.9,34.77,34.83,5224,0
+XJH.US,D,20230919,000000,34.82,34.82,34.5973,34.7563,15996,0
+XJH.US,D,20230920,000000,35.035,35.0799,34.51,34.51,11180,0
+XJH.US,D,20230921,000000,34.1717,34.2,33.9475,33.9475,14932,0
+XJH.US,D,20230922,000000,33.98,34.03,33.8729,33.8729,20752,0
+XJH.US,D,20230925,000000,33.99,34.14,33.927,34.03,5614,0
+XJH.US,D,20230926,000000,33.74,33.77,33.3952,33.3952,10027,0
+XJH.US,D,20230927,000000,33.59,33.67,33.36,33.53,39047,0
+XJH.US,D,20230928,000000,33.57,34.08,33.57,33.92,37499,0
+XJH.US,D,20230929,000000,34.24,34.24,33.78,33.87,5582,0
+XJH.US,D,20231002,000000,33.67,33.7083,33.29,33.46,73033,0
+XJH.US,D,20231003,000000,33.18,33.23,32.73,32.8522,27049,0
+XJH.US,D,20231004,000000,33.02,33.0725,32.62,33.0725,12566,0
+XJH.US,D,20231005,000000,32.98,33.07,32.78,33.01,24697,0
+XJH.US,D,20231006,000000,32.7961,33.37,32.71,33.2,13727,0
+XJH.US,D,20231009,000000,33.04,33.4399,33.04,33.404,9915,0
+XJH.US,D,20231010,000000,33.8899,33.99,33.775,33.7799,13995,0
+XJH.US,D,20231011,000000,33.91,34.03,33.62,33.87,23319,0
+XJH.US,D,20231012,000000,33.84,33.84,33.03,33.1811,9185,0
+XJH.US,D,20231013,000000,33.26,33.26,32.87,32.88,4220,0
+XJH.US,D,20231016,000000,33.2318,33.52,33.2318,33.485,6077,0
+XJH.US,D,20231017,000000,33.46,34,33.46,33.89,20610,0
+XJH.US,D,20231018,000000,33.57,33.57,33.06,33.12,19383,0
+XJH.US,D,20231019,000000,32.98,33.08,32.5,32.6,9477,0
+XJH.US,D,20231020,000000,32.62,32.62,32.21,32.21,3621,0
+XJH.US,D,20231023,000000,32.17,32.3199,31.92,31.9201,18076,0
+XJH.US,D,20231024,000000,32.08,32.25,31.92,32.0852,30728,0
+XJH.US,D,20231025,000000,31.86,31.86,31.54,31.5798,11399,0
+XJH.US,D,20231026,000000,31.7,31.91,31.58,31.7299,39815,0
+XJH.US,D,20231027,000000,31.51,31.6038,31.245,31.2535,12401,0
+XJH.US,D,20231030,000000,31.59,31.652,31.345,31.56,7681,0
+XJH.US,D,20231031,000000,31.74,31.89,31.58,31.8226,9317,0
+XJH.US,D,20231101,000000,31.4,32.03,31.4,32.02,20864,0
+XJH.US,D,20231102,000000,32.49,32.7,32.38,32.6671,22873,0
+XJH.US,D,20231103,000000,33.05,33.5,33.05,33.3545,25317,0
+XJH.US,D,20231106,000000,33.34,33.42,32.96,33.08,56152,0
+XJH.US,D,20231107,000000,32.98,33.15,32.945,33.05,13354,0
+XJH.US,D,20231108,000000,33.08,33.1569,32.81,32.93,13677,0
+XJH.US,D,20231109,000000,33.03,33.03,32.4601,32.4996,16537,0
+XJH.US,D,20231110,000000,32.61,32.94,32.5401,32.9242,7645,0
+XJH.US,D,20231113,000000,32.75,32.959,32.75,32.895,12556,0
+XJH.US,D,20231114,000000,33.8425,34.3,33.8425,34.2,12876,0
+XJH.US,D,20231115,000000,34.35,34.7299,34.35,34.39,27562,0
+XJH.US,D,20231116,000000,34.19,34.32,33.97,34.0114,36084,0
+XJH.US,D,20231117,000000,34.3,34.36,34.24,34.31,7918,0
+XJH.US,D,20231120,000000,34.33,34.56,34.33,34.5,8474,0
+XJH.US,D,20231121,000000,34.2699,34.4,34.26,34.2712,11249,0
+XJH.US,D,20231122,000000,34.5,34.63,34.41,34.4699,3847,0
+XJH.US,D,20231124,000000,34.59,34.6595,34.59,34.6115,2904,0
+XJH.US,D,20231127,000000,34.48,34.67,34.48,34.58,6053,0
+XJH.US,D,20231128,000000,34.37,34.59,34.29,34.3,4719,0
+XJH.US,D,20231129,000000,34.66,34.74,34.49,34.53,11823,0
+XJH.US,D,20231130,000000,34.5599,34.7499,34.5599,34.6829,35159,0
+XJH.US,D,20231201,000000,34.963,35.608,34.88,35.6,32112,0
+XJH.US,D,20231204,000000,35.35,35.89,35.35,35.86,25982,0
+XJH.US,D,20231205,000000,35.62,35.6218,35.37,35.37,19322,0
+XJH.US,D,20231206,000000,35.56,35.913,35.345,35.345,11745,0
+XJH.US,D,20231207,000000,35.33,35.5899,35.33,35.5546,22546,0
+XJH.US,D,20231208,000000,35.73,35.79,35.5801,35.715,23359,0
+XJH.US,D,20231211,000000,35.75,35.98,35.7219,35.94,15095,0
+XJH.US,D,20231212,000000,35.76,36.025,35.76,35.92,27535,0
+XJH.US,D,20231213,000000,35.84,36.7352,35.735,36.7352,9017,0
+XJH.US,D,20231214,000000,37.625,37.83,37.44,37.7025,16622,0
+XJH.US,D,20231215,000000,37.78,37.81,37.27,37.31,10676,0
+XJH.US,D,20231218,000000,37.41,37.6,37.355,37.39,16503,0
+XJH.US,D,20231219,000000,37.66,37.96,37.64,37.8813,14365,0
+XJH.US,D,20231220,000000,37.68,37.9659,37.25,37.25,22422,0
+XJH.US,D,20231221,000000,37.38,37.64,37.35,37.64,20639,0
+XJH.US,D,20231222,000000,37.99,37.99,37.75,37.79,19760,0
+XJH.US,D,20231226,000000,37.78,38.1899,37.78,38.0683,19832,0
+XJH.US,D,20231227,000000,38.1,38.15,38.0201,38.0439,12168,0
+XJH.US,D,20231228,000000,38.03,38.22,37.95,38.22,31178,0
+XJH.US,D,20231229,000000,37.98,38.06,37.725,37.725,13998,0
+XJH.US,D,20240102,000000,37.515,37.745,37.4201,37.64,49018,0
+XJH.US,D,20240103,000000,37.26,37.48,36.7007,36.7007,33055,0
+XJH.US,D,20240104,000000,36.67,36.8421,36.65,36.7041,8767,0
+XJH.US,D,20240105,000000,37.01,37.01,36.67,36.7429,20361,0
+XJH.US,D,20240108,000000,36.82,37.27,36.82,37.26,32421,0
+XJH.US,D,20240109,000000,36.92,37.0859,36.855,36.9964,13516,0
+XJH.US,D,20240110,000000,36.96,37.22,36.9,37.1155,44821,0
+XJH.US,D,20240111,000000,37.14,37.14,36.749,37.035,13051,0
+XJH.US,D,20240112,000000,37.39,37.4,36.9,37.04,4819,0
+XJH.US,D,20240116,000000,36.77,36.84,36.58,36.7748,7263,0
+XJH.US,D,20240117,000000,36.39,36.619,36.3,36.5,26882,0
+XJH.US,D,20240118,000000,36.69,36.85,36.47,36.81,15231,0
+XJH.US,D,20240119,000000,36.96,37.27,36.75,37.17,13808,0
+XJH.US,D,20240122,000000,37.49,37.74,37.49,37.72,14928,0
+XJH.US,D,20240123,000000,37.85,37.86,37.42,37.5302,19783,0
+XJH.US,D,20240124,000000,37.81,37.81,37.18,37.22,12293,0
+XJH.US,D,20240125,000000,37.4101,37.565,37.25,37.41,11589,0
+XJH.US,D,20240126,000000,37.62,37.66,37.4401,37.5504,11224,0
+XJH.US,D,20240129,000000,37.4966,37.87,37.4701,37.85,9310,0
+XJH.US,D,20240130,000000,37.88,37.88,37.69,37.805,11755,0
+XJH.US,D,20240131,000000,37.59,37.72,37.1279,37.1279,31202,0
+XJH.US,D,20240201,000000,37.325,37.5436,37.07,37.5344,6036,0
+XJH.US,D,20240202,000000,37.4263,37.6724,37.33,37.63,7225,0
+XJH.US,D,20240205,000000,37.1,37.3699,36.8801,37.2,15102,0
+XJH.US,D,20240206,000000,37.22,37.42,37.22,37.41,4561,0
+XJH.US,D,20240207,000000,37.53,37.7,37.33,37.5254,17220,0
+XJH.US,D,20240208,000000,37.53,37.91,37.53,37.89,7126,0
+XJH.US,D,20240209,000000,37.93,38.2099,37.865,38.1762,8687,0
+XJH.US,D,20240212,000000,38.12,38.68,38.12,38.544,21030,0
+XJH.US,D,20240213,000000,37.58,37.81,37.2801,37.5587,24278,0
+XJH.US,D,20240214,000000,37.98,38.22,37.75,38.18,18879,0
+XJH.US,D,20240215,000000,38.63,38.86,38.5,38.84,179503,0
+XJH.US,D,20240216,000000,38.64,38.77,38.4207,38.4207,75131,0
+XJH.US,D,20240220,000000,38.14,38.28,37.96,38.17,67849,0
+XJH.US,D,20240221,000000,38.13,38.16,37.94,38.125,8571,0
+XJH.US,D,20240222,000000,38.39,38.83,38.39,38.83,16144,0
+XJH.US,D,20240223,000000,38.74,38.885,38.66,38.76,13452,0
+XJH.US,D,20240226,000000,38.77,38.8,38.663,38.735,12986,0
+XJH.US,D,20240227,000000,38.82,38.91,38.7501,38.8589,9439,0
+XJH.US,D,20240228,000000,38.62,38.9699,38.62,38.87,8251,0
+XJH.US,D,20240229,000000,39.11,39.16,38.855,39.11,546899,0
+XJH.US,D,20240301,000000,39.1,39.47,39.0762,39.47,91546,0
+XJH.US,D,20240304,000000,39.72,39.854,39.5983,39.6462,14791,0
+XJH.US,D,20240305,000000,39.46,39.6798,39.33,39.52,16914,0
+XJH.US,D,20240306,000000,39.83,39.9,39.64,39.77,10505,0
+XJH.US,D,20240307,000000,40.05,40.249,40.0201,40.2075,11349,0
+XJH.US,D,20240308,000000,40.43,40.455,39.85,39.96,11396,0
+XJH.US,D,20240311,000000,39.8,39.86,39.585,39.77,15133,0
+XJH.US,D,20240312,000000,39.86,40.03,39.78,40,10876,0
+XJH.US,D,20240313,000000,40.015,40.27,40.015,40.1094,8543,0
+XJH.US,D,20240314,000000,40.02,40.02,39.37,39.58,7700,0
+XJH.US,D,20240315,000000,39.53,39.73,39.4,39.5527,12456,0
+XJH.US,D,20240318,000000,39.64,39.71,39.4473,39.4473,16789,0
+XJH.US,D,20240319,000000,39.35,39.7899,39.35,39.73,10913,0
+XJH.US,D,20240320,000000,39.67,40.36,39.67,40.36,12797,0
+XJH.US,D,20240321,000000,40.34,40.74,40.34,40.69,16559,0
+XJH.US,D,20240322,000000,40.71,40.71,40.31,40.345,14091,0
+XJH.US,D,20240325,000000,40.34,40.55,40.05,40.3,13247,0
+XJH.US,D,20240326,000000,40.45,40.46,40.2632,40.2632,11558,0
+XJH.US,D,20240327,000000,40.49,40.97,40.49,40.97,29477,0
+XJH.US,D,20240328,000000,41,41.27,41,41.08,42194,0
+XJH.US,D,20240401,000000,41.08,41.08,40.65,40.78,38015,0
+XJH.US,D,20240402,000000,40.28,40.28,40.06,40.24,14649,0
+XJH.US,D,20240403,000000,40.155,40.43,40.155,40.3303,11269,0
+XJH.US,D,20240404,000000,40.69,40.71,39.8508,39.9246,9314,0
+XJH.US,D,20240405,000000,39.87,40.3025,39.87,40.2248,9725,0
+XJH.US,D,20240408,000000,40.315,40.47,40.315,40.407,3402,0
+XJH.US,D,20240409,000000,40.48,40.59,40.1721,40.4461,8517,0
+XJH.US,D,20240410,000000,39.69,39.765,39.4301,39.6186,6229,0
+XJH.US,D,20240411,000000,39.72,39.72,39.46,39.6335,3909,0
+XJH.US,D,20240412,000000,39.42,39.42,38.92,38.9762,5677,0
+XJH.US,D,20240415,000000,39.33,39.33,38.535,38.616,10091,0
+XJH.US,D,20240416,000000,38.41,38.58,38.16,38.46,12940,0
+XJH.US,D,20240417,000000,38.62,38.62,38.08,38.117,14142,0
+XJH.US,D,20240418,000000,38.16,38.435,37.931,37.9501,18686,0
+XJH.US,D,20240419,000000,38.1301,38.29,37.989,38.15,20554,0
+XJH.US,D,20240422,000000,38.28,38.699,38.21,38.4887,19482,0
+XJH.US,D,20240423,000000,39.01,39.1354,38.9884,38.9884,11717,0
+XJH.US,D,20240424,000000,38.97,39.0619,38.7,38.997,13087,0
+XJH.US,D,20240425,000000,38.56,38.91,38.4199,38.83,21167,0
+XJH.US,D,20240426,000000,38.86,39.02,38.86,38.87,9337,0
+XJH.US,D,20240429,000000,38.98,39.21,38.97,39.1395,16455,0
+XJH.US,D,20240430,000000,39.01,39.01,38.38,38.38,12945,0
+XJH.US,D,20240501,000000,38.5,39.07,38.3522,38.4923,72778,0
+XJH.US,D,20240502,000000,38.89,39.05,38.49,38.9491,7821,0
+XJH.US,D,20240503,000000,39.5336,39.5557,39.27,39.42,17239,0
+XJH.US,D,20240506,000000,39.8,39.93,39.779,39.8811,7990,0
+XJH.US,D,20240507,000000,40.1,40.239,40.0884,40.0884,22422,0
+XJH.US,D,20240508,000000,39.8,39.96,39.7914,39.96,14625,0
+XJH.US,D,20240509,000000,40.06,40.375,40.06,40.37,27739,0
+XJH.US,D,20240510,000000,40.37,40.3999,40.2201,40.355,13147,0
+XJH.US,D,20240513,000000,40.55,40.66,40.31,40.3101,14467,0
+XJH.US,D,20240514,000000,40.72,40.77,40.52,40.77,36547,0
+XJH.US,D,20240515,000000,40.98,41.03,40.88,41.03,13952,0
+XJH.US,D,20240516,000000,41.04,41.04,40.69,40.69,32160,0
+XJH.US,D,20240517,000000,40.55,40.7,40.55,40.6438,8556,0
+XJH.US,D,20240520,000000,40.66,40.84,40.6301,40.682,8282,0
+XJH.US,D,20240521,000000,40.58,40.68,40.555,40.645,7287,0
+XJH.US,D,20240522,000000,40.574,40.6082,40.245,40.3356,18932,0
+XJH.US,D,20240523,000000,40.2,40.25,39.74,39.88,9278,0
+XJH.US,D,20240524,000000,40.07,40.26,40.07,40.26,17129,0
+XJH.US,D,20240528,000000,40.4,40.4,39.7891,39.8814,7187,0
+XJH.US,D,20240529,000000,39.37,39.46,39.27,39.3521,21721,0
+XJH.US,D,20240530,000000,39.52,39.8488,39.52,39.78,11830,0
+XJH.US,D,20240531,000000,39.98,40.259,39.7082,40.259,12684,0
+XJH.US,D,20240603,000000,40.425,40.56,39.74,40.01,111928,0
+XJH.US,D,20240604,000000,39.7,39.755,39.42,39.42,9735,0
+XJH.US,D,20240605,000000,39.63,39.8584,39.44,39.8584,14700,0
+XJH.US,D,20240606,000000,39.83,39.83,39.65,39.7411,4678,0
+XJH.US,D,20240607,000000,39.65,39.7,39.4,39.4536,140317,0
+XJH.US,D,20240610,000000,39.39,39.56,39.1051,39.51,8656,0
+XJH.US,D,20240611,000000,39.01,39.29,39.01,39.2057,21263,0
+XJH.US,D,20240612,000000,39.9,40.0998,39.699,39.71,18052,0
+XJH.US,D,20240613,000000,39.73,39.73,39.3352,39.6,16639,0
+XJH.US,D,20240614,000000,39.21,39.21,38.8101,39.04,8261,0
+XJH.US,D,20240617,000000,38.92,39.45,38.92,39.4058,22728,0
+XJH.US,D,20240618,000000,39.5,39.6389,39.3614,39.56,19078,0
+XJH.US,D,20240620,000000,39.53,39.57,39.31,39.4,11657,0
+XJH.US,D,20240621,000000,39.36,39.49,39.26,39.44,22395,0
+XJH.US,D,20240624,000000,39.79,39.94,39.77,39.77,7371,0
+XJH.US,D,20240625,000000,39.67,39.67,39.21,39.305,13760,0
+XJH.US,D,20240626,000000,39.185,39.3099,39.1155,39.2167,31513,0
+XJH.US,D,20240627,000000,39.3065,39.41,39.15,39.36,20760,0
+XJH.US,D,20240628,000000,39.81,39.81,39.35,39.57,8809,0
+XJH.US,D,20240701,000000,39.1372,39.2001,39.08,39.1302,6538,0
+XJH.US,D,20240702,000000,39.06,39.34,39.06,39.34,15470,0
+XJH.US,D,20240703,000000,39.4766,39.505,39.28,39.3499,14818,0
+XJH.US,D,20240705,000000,39.39,39.39,38.9608,39.15,14678,0
+XJH.US,D,20240708,000000,39.28,39.38,39.12,39.205,17515,0
+XJH.US,D,20240709,000000,39.11,39.17,38.9201,38.9201,10360,0
+XJH.US,D,20240710,000000,39.02,39.45,39.02,39.45,11217,0
+XJH.US,D,20240711,000000,39.89,40.45,39.89,40.424,9882,0
+XJH.US,D,20240712,000000,40.61,41.02,40.61,40.81,12276,0
+XJH.US,D,20240715,000000,40.98,41.34,40.82,41.0065,13945,0
+XJH.US,D,20240716,000000,41.29,42.1234,41.29,42.1234,32874,0
+XJH.US,D,20240717,000000,42.09,42.09,41.5126,41.5126,13770,0
+XJH.US,D,20240718,000000,41.46,41.82,40.89,40.98,20014,0
+XJH.US,D,20240719,000000,40.71,40.85,40.66,40.72,21421,0
+XJH.US,D,20240722,000000,40.87,41.85,40.63,41.2372,37202,0
+XJH.US,D,20240723,000000,41.12,41.5,41.12,41.3367,11699,0
+XJH.US,D,20240724,000000,41.15,41.24,40.56,40.56,20391,0
+XJH.US,D,20240725,000000,40.93,41.359,40.7689,40.95,10845,0
+XJH.US,D,20240726,000000,41.6467,41.7096,41.3594,41.5591,17769,0
+XJH.US,D,20240729,000000,41.76,41.76,41.4342,41.47,12399,0
+XJH.US,D,20240730,000000,41.68,41.9,41.4393,41.72,17705,0
+XJH.US,D,20240731,000000,42.24,42.51,41.6701,41.943,18002,0
+XJH.US,D,20240801,000000,41.92,42.1435,40.72,40.94,13555,0
+XJH.US,D,20240802,000000,39.935,39.935,39.56,39.84,16784,0
+XJH.US,D,20240805,000000,37.97,39.0589,37.52,38.7694,12159,0
+XJH.US,D,20240806,000000,39.02,39.58,38.75,39.1371,28089,0
+XJH.US,D,20240807,000000,39.69,39.69,38.71,38.71,99756,0
+XJH.US,D,20240808,000000,39.15,39.6386,39.15,39.6,19508,0
+XJH.US,D,20240809,000000,39.625,39.6725,39.425,39.62,11743,0
+XJH.US,D,20240812,000000,39.68,39.97,39.22,39.22,12960,0
+XJH.US,D,20240813,000000,39.5364,39.92,39.5364,39.8491,4220,0
+XJH.US,D,20240814,000000,40.01,40.01,39.725,39.87,58107,0
+XJH.US,D,20240815,000000,40.526,40.76,40.42,40.5653,7020,0
+XJH.US,D,20240816,000000,40.724,40.7388,40.515,40.6211,10312,0
+XJH.US,D,20240819,000000,40.65,41.02,40.65,40.967,30938,0
+XJH.US,D,20240820,000000,41.04,41.04,40.6,40.67,10086,0
+XJH.US,D,20240821,000000,40.78,41.175,40.78,41.175,4055,0
+XJH.US,D,20240822,000000,41.2081,41.277,40.95,41,16480,0
+XJH.US,D,20240823,000000,41.6087,41.98,41.6087,41.93,27888,0
+XJH.US,D,20240826,000000,42.01,42.01,41.7501,41.79,22337,0
+XJH.US,D,20240827,000000,41.4289,41.67,41.42,41.5557,7061,0
+XJH.US,D,20240828,000000,41.32,41.55,41.14,41.3634,12280,0
+XJH.US,D,20240829,000000,41.65,41.85,41.4101,41.57,18987,0
+XJH.US,D,20240830,000000,41.61,41.85,41.425,41.805,6218,0
+XJH.US,D,20240903,000000,41.44,41.44,40.692,40.692,3740,0
+XJH.US,D,20240904,000000,40.68,40.94,40.5586,40.7,9953,0
+XJH.US,D,20240905,000000,40.54,40.62,40.21,40.3025,20245,0
+XJH.US,D,20240906,000000,40.43,40.6,39.795,39.87,13934,0
+XJH.US,D,20240909,000000,39.97,40.21,39.97,40.0068,4783,0
+XJH.US,D,20240910,000000,40.04,40.04,39.58,39.89,37636,0
+XJH.US,D,20240911,000000,39.89,40.1,39.26,40.0884,30168,0
+XJH.US,D,20240912,000000,40.39,40.57,40.35,40.4069,7650,0
+XJH.US,D,20240913,000000,40.67,41.2,40.67,41.1513,14226,0
+XJH.US,D,20240916,000000,41.38,41.5789,41.29,41.5789,8098,0
+XJH.US,D,20240917,000000,41.74,42.01,41.54,41.77,34003,0
+XJH.US,D,20240918,000000,41.8,42.3,41.65,41.7201,8681,0
+XJH.US,D,20240919,000000,42.52,42.5499,42.28,42.4527,17301,0
+XJH.US,D,20240920,000000,42.4527,42.4527,42.0814,42.1,13147,0
+XJH.US,D,20240923,000000,42.28,42.42,42.05,42.39,28181,0
+XJH.US,D,20240924,000000,42.41,42.53,42.29,42.3346,6672,0
+XJH.US,D,20240925,000000,42.105,42.123798,41.73,41.7798,14529,0
+XJH.US,D,20240926,000000,42.19,42.365,42.0412,42.1857,19605,0
+XJH.US,D,20240927,000000,42.38,42.56,42.13,42.2371,17372,0
+XJH.US,D,20240930,000000,42.11,42.2885,41.99,42.2885,7451,0
+XJH.US,D,20241001,000000,42.269,42.269,41.63,41.8443,7874,0
+XJH.US,D,20241002,000000,41.75,41.91,41.75,41.838,8582,0
+XJH.US,D,20241003,000000,41.71,41.7588,41.48,41.6377,4317,0
+XJH.US,D,20241004,000000,41.9299,42.01,41.8031,42.0075,8787,0
+XJH.US,D,20241007,000000,41.8,41.81,41.57,41.7248,11277,0
+XJH.US,D,20241008,000000,41.795,41.95,41.66,41.8033,15438,0
+XJH.US,D,20241009,000000,41.67,42.1549,41.67,42.065,7338,0
+XJH.US,D,20241010,000000,41.88,41.95,41.78,41.81,5815,0
+XJH.US,D,20241011,000000,41.87,42.6,41.87,42.59,6372,0
+XJH.US,D,20241014,000000,42.52,42.89,42.52,42.89,1834,0
+XJH.US,D,20241015,000000,42.86,43.27,42.79,42.79,10169,0
+XJH.US,D,20241016,000000,42.93,43.26,42.92,43.1359,10908,0
+XJH.US,D,20241017,000000,43.18,43.23,43.07,43.17,10513,0
+XJH.US,D,20241018,000000,43.1684,43.25,43.09,43.23,32459,0
+XJH.US,D,20241021,000000,43.14,43.14,42.6705,42.6705,2899,0
+XJH.US,D,20241022,000000,42.43,42.49,42.191,42.3974,13686,0
+XJH.US,D,20241023,000000,42.36,42.36,41.895,42.137,9565,0
+XJH.US,D,20241024,000000,42.17,42.284,42.12,42.13,10208,0
+XJH.US,D,20241025,000000,42.31,42.32,41.81,41.863,5447,0
+XJH.US,D,20241028,000000,42.09,42.49,42.09,42.4092,8789,0
+XJH.US,D,20241029,000000,42.26,42.46,42.09,42.3893,9409,0
+XJH.US,D,20241030,000000,42.6342,42.73,42.41,42.4295,7580,0
+XJH.US,D,20241031,000000,42.21,42.25,41.73,41.75,23744,0
+XJH.US,D,20241101,000000,42.15,42.15,41.83,41.83,6718,0
+XJH.US,D,20241104,000000,41.88,42.1986,41.88,41.8896,16479,0
+XJH.US,D,20241105,000000,42.17,42.54,42.17,42.54,6098,0
+XJH.US,D,20241106,000000,43.87,44.2995,43.755,44.2693,12832,0
+XJH.US,D,20241107,000000,44.3,44.46,44.2025,44.28,42923,0
+XJH.US,D,20241108,000000,44.2,44.4911,44.18,44.448,11788,0
+XJH.US,D,20241111,000000,44.915,44.93,44.72,44.7926,5498,0
+XJH.US,D,20241112,000000,44.8355,44.8355,44.2036,44.3311,8060,0
+XJH.US,D,20241113,000000,44.5097,44.539,44.0939,44.0939,10446,0
+XJH.US,D,20241114,000000,44.85,44.85,43.66,43.6896,7434,0
+XJH.US,D,20241115,000000,43.695,43.695,43.14,43.3399,13585,0
+XJH.US,D,20241118,000000,43.29,43.4,43.2101,43.275,8722,0
+XJH.US,D,20241119,000000,42.81,43.4,42.81,43.33,37240,0
+XJH.US,D,20241120,000000,43.2849,43.54,43.19,43.5134,14823,0
+XJH.US,D,20241121,000000,43.7585,44.3586,43.7585,44.3,26343,0
+XJH.US,D,20241122,000000,44.59,44.9257,44.3,44.9257,9948,0
+XJH.US,D,20241125,000000,45.4,46,45.32,45.75,11606,0
+XJH.US,D,20241126,000000,45.55,45.588,45.39,45.5391,16168,0
+XJH.US,D,20241127,000000,45.8034,45.94,45.32,45.3951,6577,0
+XJH.US,D,20241129,000000,45.29,45.59,45.29,45.4616,4281,0
+XJH.US,D,20241202,000000,45.4098,45.54,45.17,45.3639,17746,0
+XJH.US,D,20241203,000000,45.3999,45.3999,44.9804,45.1958,77530,0
+XJH.US,D,20241204,000000,45.25,45.3983,45.1108,45.3451,10024,0
+XJH.US,D,20241205,000000,45.25,45.38,44.87,44.87,21898,0
+XJH.US,D,20241206,000000,45.26,45.26,44.8183,44.9392,57622,0
+XJH.US,D,20241209,000000,44.94,45.118377,44.7543,44.79,13032,0
+XJH.US,D,20241210,000000,44.39,44.77,44.3412,44.3907,14550,0
+XJH.US,D,20241211,000000,44.57,44.8199,44.01,44.7222,7403,0
+XJH.US,D,20241212,000000,44.62,44.66,44.42,44.42,8856,0
+XJH.US,D,20241213,000000,44.4535,44.4535,44.003,44.2107,10890,0
+XJH.US,D,20241216,000000,44.19,44.44,44.19,44.2235,12757,0
+XJH.US,D,20241217,000000,43.68,43.895,43.4186,43.4952,10764,0
+XJH.US,D,20241218,000000,43.5862,43.6,41.72,41.78,11742,0
+XJH.US,D,20241219,000000,42,42,41.6929,41.7094,17793,0
+XJH.US,D,20241220,000000,41.565,42.43,41.5,41.92,20881,0
+XJH.US,D,20241223,000000,41.778,42.07,41.7,42.0171,19112,0
+XJH.US,D,20241224,000000,42.015,42.3248,42.015,42.3248,12223,0
+XJH.US,D,20241226,000000,42.33,42.5341,42.33,42.49,10631,0
+XJH.US,D,20241227,000000,42.32,42.62,41.8034,42.0139,11277,0
+XJH.US,D,20241230,000000,41.58,41.97,41.425,41.81,30492,0
+XJH.US,D,20241231,000000,41.95,42.04,41.68,41.836,15502,0
+XJH.US,D,20250102,000000,42.18,42.18,41.6005,41.6401,90492,0
+XJH.US,D,20250103,000000,41.84,42.235,41.625,42.235,22074,0
+XJH.US,D,20250106,000000,42.6319,42.7599,42.27,42.29,25421,0
+XJH.US,D,20250107,000000,42.5102,42.53,41.82,42,53167,0
+XJH.US,D,20250108,000000,41.643427,42.01,41.6,42.01,20336,0
+XJH.US,D,20250110,000000,41.555,41.7,41.2608,41.47,44674,0
+XJH.US,D,20250113,000000,41.018,41.8399,41.018,41.8,69493,0
+XJH.US,D,20250114,000000,42.3,42.3389,41.959,42.305,61619,0
+XJH.US,D,20250115,000000,43.015,43.21,42.6401,42.84,12515,0
+XJH.US,D,20250116,000000,42.8885,43.2499,42.73,43.15,30884,0
+XJH.US,D,20250117,000000,43.42,43.45,43.2,43.25,44876,0
+XJH.US,D,20250121,000000,43.9,44.06,43.64,44.06,75739,0
+XJH.US,D,20250122,000000,43.9239,44.17,43.8001,43.9,32769,0
+XJH.US,D,20250123,000000,43.67,43.9599,43.575,43.89,25727,0
+XJH.US,D,20250124,000000,43.82,44.01,43.7,43.8455,28764,0
+XJH.US,D,20250127,000000,43.5933,43.71,43.28,43.42,12714,0
+XJH.US,D,20250128,000000,43.45,43.65,43.3009,43.545,16528,0
+XJH.US,D,20250129,000000,43.3657,43.64,43.275,43.33,30464,0
+XJH.US,D,20250130,000000,43.5708,44.03,43.52,43.86,35972,0
+XJH.US,D,20250131,000000,43.895,44.03,43.33,43.45,29166,0
+XJH.US,D,20250203,000000,42.5,43.11,42.3001,42.89,25728,0
+XJH.US,D,20250204,000000,42.87,43.16,42.87,43.16,89583,0
+XJH.US,D,20250205,000000,43.19,43.5499,43.06,43.54,24380,0
+XJH.US,D,20250206,000000,42.87,43.69,42.87,43.55,62212,0
+XJH.US,D,20250207,000000,43.33,43.53,42.8801,43,29610,0
+XJH.US,D,20250210,000000,42.9549,43.26,42.8741,42.96,14382,0
+XJH.US,D,20250211,000000,42.77,42.77,42.6046,42.75,11519,0
+XJH.US,D,20250212,000000,42.33,42.54,42.1704,42.46,25206,0
+XJH.US,D,20250213,000000,42.545,42.88,42.52,42.83,29447,0
+XJH.US,D,20250214,000000,42.98,43.0505,42.79,42.79,24622,0
+XJH.US,D,20250218,000000,42.93,43.24,42.93,43.24,8859,0
+XJH.US,D,20250219,000000,42.94,43.1,42.8414,43.04,10775,0
+XJH.US,D,20250220,000000,42.92,42.92,42.38,42.64,21647,0
+XJH.US,D,20250221,000000,42.3,42.85,41.4601,41.62,15292,0
+XJH.US,D,20250224,000000,41.52,41.8413,41.305,41.48,20034,0
+XJH.US,D,20250225,000000,41.3701,41.67,41.291,41.536,11732,0
+XJH.US,D,20250226,000000,41.9699,42.0599,41.5806,41.6391,14213,0
+XJH.US,D,20250227,000000,41.48,41.7891,41.1526,41.1526,9111,0
+XJH.US,D,20250228,000000,41.19,41.59,41.0515,41.54,36112,0
+XJH.US,D,20250303,000000,41.64,41.79,40.48,40.66,26102,0
+XJH.US,D,20250304,000000,39.81,40.5299,39.4901,39.92,12897,0
+XJH.US,D,20250305,000000,40.09,40.5392,39.76,40.535,19253,0
+XJH.US,D,20250306,000000,39.935,40.38,39.781,39.97,14616,0
+XJH.US,D,20250307,000000,40.0829,40.3469,39.39,40.265,18459,0
+XJH.US,D,20250310,000000,39.91,39.91,39.01,39.37,25525,0
+XJH.US,D,20250311,000000,39.4,39.4673,38.75,39.0887,62607,0
+XJH.US,D,20250312,000000,39.22,39.2764,38.8399,39.0025,25720,0
+XJH.US,D,20250313,000000,38.905,39.065,38.1821,38.41,55438,0
+XJH.US,D,20250314,000000,38.9799,39.33,38.7501,39.33,20692,0
+XJH.US,D,20250317,000000,39.496,39.99,39.22,39.8565,16825,0
+XJH.US,D,20250318,000000,39.475,39.57,39.2995,39.42,14971,0
+XJH.US,D,20250319,000000,39.46,39.9,39.43,39.8,24301,0
+XJH.US,D,20250320,000000,39.4404,39.99,39.4404,39.53,98185,0
+XJH.US,D,20250321,000000,39.17,39.5,39.01,39.34,21113,0
+XJH.US,D,20250324,000000,40.1,40.41,40.1,40.41,21227,0
+XJH.US,D,20250325,000000,40.3513,40.44,40.05,40.2,26658,0
+XJH.US,D,20250326,000000,40.4,40.4,39.8901,40.03,19630,0
+XJH.US,D,20250327,000000,39.78,40.02,39.5201,39.73,24544,0
+XJH.US,D,20250328,000000,39.46,39.59,38.78,39.0363,16713,0
+XJH.US,D,20250331,000000,38.5815,39.1499,38.3,39.07,66382,0
+XJH.US,D,20250401,000000,39.02,39.4,38.63,39.26,27543,0
+XJH.US,D,20250402,000000,38.86,39.915,38.86,39.87,29246,0
+XJH.US,D,20250403,000000,38.2178,38.2178,37.24,37.24,23718,0
+XJH.US,D,20250404,000000,35.66,36.07,34.81,35.44,38651,0
+XJH.US,D,20250407,000000,33.99,36.49,33.67,35.015,63348,0
+XJH.US,D,20250408,000000,35.88,36.35,33.865,34.28,30562,0
+XJH.US,D,20250409,000000,34.34,37.5264,33.8828,37.42,24352,0
+XJH.US,D,20250410,000000,36.45,36.45,35.273394,35.91,23187,0
+XJH.US,D,20250411,000000,35.9532,36.485,35.377879,36.38,35738,0
+XJH.US,D,20250414,000000,36.81,37.043,36.56,36.84,19338,0
+XJH.US,D,20250415,000000,37.16,37.16,36.78,36.92,18195,0
+XJH.US,D,20250416,000000,36.71,36.8999,36.08,36.37,51173,0
+XJH.US,D,20250417,000000,36.6399,36.95,36.52,36.745,26036,0
+XJH.US,D,20250421,000000,36.27,36.4,35.5101,35.8854,14970,0
+XJH.US,D,20250422,000000,36.31,36.8299,36.29,36.76,47515,0
+XJH.US,D,20250423,000000,38.27,38.37,37.2179,37.34,27194,0
+XJH.US,D,20250424,000000,37.74,38.1,37.33,38.05,10052,0
+XJH.US,D,20250425,000000,37.85,37.95,37.631,37.95,16860,0
+XJH.US,D,20250428,000000,38.175,38.2181,37.6252,37.97,10996,0
+XJH.US,D,20250429,000000,38,38.38,37.88,38.185,11423,0
+XJH.US,D,20250430,000000,37.47,38.3023,37.47,38.14,43067,0
+XJH.US,D,20250501,000000,38.5107,38.675,38.37,38.4,19267,0
+XJH.US,D,20250502,000000,38.99,39.3399,38.91,39.28,9731,0
+XJH.US,D,20250505,000000,39.125,39.48,39.1,39.1401,17200,0
+XJH.US,D,20250506,000000,38.76,39.2,38.75,38.95,91532,0
+XJH.US,D,20250507,000000,38.99,39.18,38.815,39.05,18746,0
+XJH.US,D,20250508,000000,39.26,39.749897,39.21,39.49,27443,0
+XJH.US,D,20250509,000000,39.53,39.569,39.28,39.42,18053,0
+XJH.US,D,20250512,000000,40.9,40.9,40.5001,40.84,14045,0
+XJH.US,D,20250513,000000,40.9,41.09,40.84,40.855,22327,0
+XJH.US,D,20250514,000000,40.79,40.88,40.71,40.74,15087,0
+XJH.US,D,20250515,000000,40.619,40.9,40.57,40.8532,17980,0
+XJH.US,D,20250516,000000,40.91,41.36,40.91,41.27,15763,0
+XJH.US,D,20250519,000000,40.9,41.26,40.84,41.15,20136,0
+XJH.US,D,20250520,000000,41.152,41.29,40.9201,41.0772,20464,0
+XJH.US,D,20250521,000000,40.66,40.76,39.95,40.05,35787,0
+XJH.US,D,20250522,000000,39.83,40.165,39.7501,39.99,13352,0
+XJH.US,D,20250523,000000,39.57,39.96,39.38,39.91,17871,0
+XJH.US,D,20250527,000000,40.17,40.78,40.17,40.78,15071,0
+XJH.US,D,20250528,000000,40.685,40.76,40.201,40.201,15930,0
+XJH.US,D,20250529,000000,40.62,40.62,40.23,40.48,12814,0
+XJH.US,D,20250530,000000,40.15,40.3799,39.99,40.28,8074,0
+XJH.US,D,20250602,000000,40.38,40.38,39.77,40.22,7939,0
+XJH.US,D,20250603,000000,40.2099,40.7595,40.18,40.6952,9090,0
+XJH.US,D,20250604,000000,40.79,40.8299,40.6961,40.6961,5825,0
+XJH.US,D,20250605,000000,40.7899,40.84,40.463066,40.52,23737,0
+XJH.US,D,20250606,000000,40.96,41.05,40.845,41.03,8044,0
+XJH.US,D,20250609,000000,41.02,41.31,40.9,41.15,11548,0
+XJH.US,D,20250610,000000,41.175,41.3099,41.12,41.26,5425,0
+XJH.US,D,20250611,000000,41.32,41.35,40.86,40.97,16358,0
+XJH.US,D,20250612,000000,40.73,40.9709,40.71,40.932,20880,0
+XJH.US,D,20250613,000000,40.66,40.73,40.18,40.34,9044,0
+XJH.US,D,20250616,000000,40.46,40.8,40.46,40.59,59304,0
+XJH.US,D,20250617,000000,40.49,40.55,40.231,40.3,10750,0
+XJH.US,D,20250618,000000,40.2401,40.6999,40.2401,40.48,49034,0
+XJH.US,D,20250620,000000,40.63,40.63,40.2547,40.35,15885,0
+XJH.US,D,20250623,000000,40.544,40.87,40.145,40.84,12366,0
+XJH.US,D,20250624,000000,41.0555,41.32,40.91,41.26,15711,0
+XJH.US,D,20250625,000000,40.997026,41.28,40.8,40.8,9193,0
+XJH.US,D,20250626,000000,41.01,41.41,41.01,41.38,48824,0
+XJH.US,D,20250627,000000,41.3001,41.6555,41.2901,41.6,8095,0
+XJH.US,D,20250630,000000,41.51,41.675,41.39,41.5,19754,0
+XJH.US,D,20250701,000000,41.735,42.34,41.43,42.13,17751,0
+XJH.US,D,20250702,000000,42.1687,42.49,42.15,42.49,28667,0
+XJH.US,D,20250703,000000,42.75,42.76,42.68,42.68,3983,0
+XJH.US,D,20250707,000000,42.62,42.62,42.05,42.18,45816,0
+XJH.US,D,20250708,000000,42.427,42.6499,42.3901,42.4,6395,0
+XJH.US,D,20250709,000000,42.5642,42.74,42.4,42.74,15087,0
+XJH.US,D,20250710,000000,42.72,43.15,42.6591,42.96,7915,0
+XJH.US,D,20250711,000000,42.585,42.67,42.41,42.41,10545,0
+XJH.US,D,20250714,000000,42.61,42.71,42.425,42.71,17671,0
+XJH.US,D,20250715,000000,42.555,42.75,41.865,41.865,9823,0
+XJH.US,D,20250716,000000,41.949,42.12,41.66,41.97,12700,0
+XJH.US,D,20250717,000000,42.3525,42.5991,42.05,42.4722,10243,0
+XJH.US,D,20250718,000000,42.61,42.61,42.3003,42.53,17358,0
+XJH.US,D,20250721,000000,42.5406,42.63,42.2203,42.2353,6232,0
+XJH.US,D,20250722,000000,42.48,42.8207,42.28,42.8207,4353,0
+XJH.US,D,20250723,000000,43.06,43.1711,43.021,43.1711,7054,0
+XJH.US,D,20250724,000000,43.02,43.06,42.67,42.67,13396,0
+XJH.US,D,20250725,000000,42.96,43.21,42.6601,43.1226,6718,0
+XJH.US,D,20250728,000000,43.1585,43.3,42.99,43.0262,13308,0
+XJH.US,D,20250729,000000,43.25,43.25,42.9001,43,6173,0
+XJH.US,D,20250730,000000,42.97,43.092611,42.475,42.6248,17144,0
+XJH.US,D,20250731,000000,42.68,42.68,42.17,42.18,11381,0
+XJH.US,D,20250801,000000,41.315,41.7868,41.315,41.6032,11233,0
+XJH.US,D,20250804,000000,41.936683,42.1009,41.87,42.1009,8763,0
+XJH.US,D,20250805,000000,42.2599,42.2599,41.86,42.08,12772,0
+XJH.US,D,20250806,000000,41.8301,42.0695,41.8301,41.9599,7847,0
+XJH.US,D,20250807,000000,42.1,42.34,41.6801,41.8014,20483,0
+XJH.US,D,20250808,000000,41.8701,42.17,41.85,41.8646,11451,0
+XJH.US,D,20250811,000000,41.8991,41.91,41.581,41.581,12155,0
+XJH.US,D,20250812,000000,41.98,42.6615,41.98,42.6615,5368,0
+XJH.US,D,20250813,000000,42.82,43.45,42.7201,43.45,19020,0
+XJH.US,D,20250814,000000,42.795,42.94,42.5786,42.8908,8452,0
+XJH.US,D,20250815,000000,42.88,42.88,42.53,42.8662,16648,0
+XJH.US,D,20250818,000000,42.51,42.75,42.51,42.6902,16629,0
+XJH.US,D,20250819,000000,42.76,43.03,42.67,42.7623,9656,0
+XJH.US,D,20250820,000000,42.549819,42.78,42.39,42.65,18443,0
+XJH.US,D,20250821,000000,42.45,42.66,42.44,42.6399,9348,0
+XJH.US,D,20250822,000000,42.87,43.9899,42.79,43.7833,12750,0
+XJH.US,D,20250825,000000,43.66,43.68,43.41,43.4534,27939,0
+XJH.US,D,20250826,000000,43.68,43.77,43.609,43.6799,2335,0
+XJH.US,D,20250827,000000,43.61,44,43.61,43.9277,10492,0
+XJH.US,D,20250828,000000,43.96,44.09,43.77,44.0054,8609,0
+XJH.US,D,20250829,000000,44.03,44.03,43.66,43.71,5841,0
+XJH.US,D,20250902,000000,43.39,43.5535,43.28,43.5535,10437,0
+XJH.US,D,20250903,000000,43.69,43.69,43.2501,43.4941,4837,0
+XJH.US,D,20250904,000000,43.6253,44.1659,43.58,44.1659,12702,0
+XJH.US,D,20250905,000000,44.71,44.71,44.061,44.55,23493,0
+XJH.US,D,20250908,000000,44.55,44.63,44.1899,44.4147,243119,0
+XJH.US,D,20250909,000000,44.2,44.2699,43.8751,44.1,11819,0
+XJH.US,D,20250910,000000,44.2599,44.2599,43.8405,43.96,17949,0
+XJH.US,D,20250911,000000,44.3499,44.77,44.3499,44.7005,13355,0
+XJH.US,D,20250912,000000,44.5094,44.6,44.2002,44.2337,13990,0
+XJH.US,D,20250915,000000,44.2674,44.45,44.07,44.1756,19352,0
+XJH.US,D,20250916,000000,43.76,43.9685,43.64,43.8701,11783,0
+XJH.US,D,20250917,000000,44.115,44.2099,43.715,43.81,10904,0
+XJH.US,D,20250918,000000,44.3195,44.52,44.12,44.32,8823,0
+XJH.US,D,20250919,000000,44.175,44.5,43.92,44.03,11986,0
+XJH.US,D,20250922,000000,44.06,44.1099,43.923448,44.0775,10560,0
+XJH.US,D,20250923,000000,44.3754,44.41,43.8995,43.9814,8197,0
+XJH.US,D,20250924,000000,44.08,44.09,43.6241,43.6241,20006,0
+XJH.US,D,20250925,000000,43.1788,43.3794,43.1788,43.3348,18936,0
+XJH.US,D,20250926,000000,43.6599,43.8188,43.45,43.8188,7612,0
+XJH.US,D,20250929,000000,43.74,44.08,43.635,43.698,12055,0
+XJH.US,D,20250930,000000,43.7889,43.85,43.45,43.85,11619,0
+XJH.US,D,20251001,000000,43.74,43.8955,43.73,43.8955,6997,0
+XJH.US,D,20251002,000000,44.02,44.07,43.67,43.995,7791,0
+XJH.US,D,20251003,000000,44.251,44.4287,44.099,44.099,14463,0
+XJH.US,D,20251006,000000,44.335,44.47,44.085,44.1617,9170,0
+XJH.US,D,20251007,000000,43.8815,43.909,43.545,43.648,7694,0
+XJH.US,D,20251008,000000,43.71,44.1645,43.71,44.0703,18824,0
+XJH.US,D,20251009,000000,44.095,44.18,43.565,43.6479,11452,0
+XJH.US,D,20251010,000000,43.68,43.68,42.4056,42.4056,10026,0
+XJH.US,D,20251013,000000,43.01,43.27,42.79,43.26,24164,0
+XJH.US,D,20251014,000000,42.78,43.829896,42.72,43.69,10235,0
+XJH.US,D,20251015,000000,44.02,44.16,43.66,43.6899,16362,0
+XJH.US,D,20251016,000000,43.765,43.84,42.9966,43.175,7483,0
+XJH.US,D,20251017,000000,43.16,43.3458,42.97,43.29,12697,0
+XJH.US,D,20251020,000000,43.69,43.92,43.6762,43.8306,11589,0
+XJH.US,D,20251021,000000,43.7802,44.159,43.7802,44.12,20591,0
+XJH.US,D,20251022,000000,44.01,44.01,43.38,43.5238,34395,0
+XJH.US,D,20251023,000000,43.7875,44.1599,43.53,44.03,12996,0
+XJH.US,D,20251024,000000,44.55,44.75,44.3513,44.455,55179,0
+XJH.US,D,20251027,000000,44.65,44.84,44.385,44.4944,15910,0
+XJH.US,D,20251028,000000,44.1388,44.49,44.05,44.08,30356,0
+XJH.US,D,20251029,000000,43.86,44.33,43.4301,43.7711,46889,0
+XJH.US,D,20251030,000000,43.47,43.925,43.29,43.3496,36791,0
+XJH.US,D,20251031,000000,43.2333,43.66,43.2239,43.57,29571,0
+XJH.US,D,20251103,000000,43.2739,43.52,43.1605,43.4899,18681,0
+XJH.US,D,20251104,000000,43.19,43.3599,42.91,43.14,14329,0
+XJH.US,D,20251105,000000,43.395,43.87,43.29,43.6,13153,0
+XJH.US,D,20251106,000000,43.62,43.64,43.05,43.1877,38794,0
+XJH.US,D,20251107,000000,43.01,43.555,42.84,43.54,9187,0
+XJH.US,D,20251110,000000,43.5701,44.12,43.5701,43.8931,25120,0
+XJH.US,D,20251111,000000,43.7499,43.9999,43.7499,43.8606,6639,0
+XJH.US,D,20251112,000000,44.06,44.27,44.01,44.035,18369,0
+XJH.US,D,20251113,000000,43.962547,43.979347,43.2046,43.2376,8729,0
+XJH.US,D,20251114,000000,42.89,43.4199,42.78,43.1033,14569,0
+XJH.US,D,20251117,000000,43.151,43.1663,42.2554,42.3226,56302,0
+XJH.US,D,20251118,000000,42.2622,42.61,42.02,42.41,15073,0
+XJH.US,D,20251119,000000,42.555,42.82,42.325,42.59,23743,0
+XJH.US,D,20251120,000000,43.0164,43.2099,41.8549,41.86,18489,0
+XJH.US,D,20251121,000000,42.09,43.12,42.075,42.84,16094,0
+XJH.US,D,20251124,000000,42.96,43.47,42.96,43.349,15966,0
+XJH.US,D,20251125,000000,43.51,44.28,43.27,44.1888,18288,0
+XJH.US,D,20251126,000000,44.1053,44.84,44.1053,44.4923,19912,0
+XJH.US,D,20251128,000000,44.59,44.74,44.55,44.6633,1274,0
+XJH.US,D,20251201,000000,44.46,44.78,44.24,44.4416,12876,0
+XJH.US,D,20251202,000000,44.63,44.63,44.3245,44.3536,13181,0
+XJH.US,D,20251203,000000,44.43,44.68,44.34,44.63,19788,0
+XJH.US,D,20251204,000000,44.64,44.93,44.64,44.82,13967,0
+XJH.US,D,20251205,000000,45.06,45.06,44.82,44.88,13351,0
+XJH.US,D,20251208,000000,44.86,44.86,44.564,44.59,9267,0
+XJH.US,D,20251209,000000,44.826519,44.925,44.605,44.66,9260,0
+XJH.US,D,20251210,000000,44.747,45.64,44.747,45.57,32212,0
+XJH.US,D,20251211,000000,45.66,46.05,45.48,46,16264,0
+XJH.US,D,20251212,000000,45.64,46.022,45.295,45.41,36974,0
+XJH.US,D,20251215,000000,45.7,45.7,45.2348,45.35,7720,0
+XJH.US,D,20251216,000000,45.04,45.19,44.6403,44.9,20940,0
+XJH.US,D,20251217,000000,44.997,45.24,44.595,44.67,17985,0
+XJH.US,D,20251218,000000,45.0599,45.17,44.81,44.92,14864,0
+XJH.US,D,20251219,000000,45.14,45.28,44.93,45.18,18226,0
+XJH.US,D,20251222,000000,45.41,45.73,45.41,45.64,20693,0
+XJH.US,D,20251223,000000,45.56,45.56,45.35,45.51,8414,0
+XJH.US,D,20251224,000000,45.5,45.6093,45.42,45.55,10850,0
+XJH.US,D,20251226,000000,45.37,45.61,45.36,45.61,8873,0
+XJH.US,D,20251229,000000,45.2737,45.365,45.185,45.32,22463,0
+XJH.US,D,20251230,000000,45.35,45.35,45.12,45.13,16681,0
+XJH.US,D,20251231,000000,44.996,44.996,44.65,44.65,33020,0
+XJH.US,D,20260102,000000,44.7335,45.26,44.7,45.26,11520,0
+XJH.US,D,20260105,000000,45.4694,45.97,45.4694,45.795,19415,0
+XJH.US,D,20260106,000000,45.7899,46.56,45.75,46.56,21792,0
+XJH.US,D,20260107,000000,46.645,46.645,46.06,46.21,16915,0
+XJH.US,D,20260108,000000,46.0575,46.435,46.0575,46.4,18892,0
+XJH.US,D,20260109,000000,46.441,46.8099,46.441,46.755,68511,0
+XJH.US,D,20260112,000000,46.46,47.025,46.46,46.775,17883,0
+XJH.US,D,20260113,000000,46.99,46.99,46.62,46.91,25368,0
+XJH.US,D,20260114,000000,46.795,46.97,46.65,46.8361,13505,0
+XJH.US,D,20260115,000000,47.3621,47.65,47.15,47.455,17986,0
+XJH.US,D,20260116,000000,47.2802,47.45,47.161,47.2925,17845,0
+XJH.US,D,20260120,000000,46.9077,47.1,46.49,46.58,19071,0
+XJH.US,D,20260121,000000,47.04,47.7,46.96,47.5,37388,0
+XJH.US,D,20260122,000000,47.71,47.87,47.39,47.5599,21465,0
+XJH.US,D,20260123,000000,47.28,47.32,46.13,46.81,123130,0
+XJH.US,D,20260126,000000,47.085,47.16,46.775,46.98,26815,0
+XJH.US,D,20260127,000000,46.99,47.05,46.79,46.9706,19090,0
+XJH.US,D,20260128,000000,46.95,47.21,46.79,46.92,30029,0
+XJH.US,D,20260129,000000,46.98,47.06,46.21,46.83,10316,0
+XJH.US,D,20260130,000000,46.61,46.61,46.1728,46.35,14933,0
+XJH.US,D,20260202,000000,46.716,47.31,46.275,46.84,51272,0
+XJH.US,D,20260203,000000,47,47.245,46.5,46.97,54598,0
+XJH.US,D,20260204,000000,47.475,47.6,46.86,47.38,180391,0
+XJH.US,D,20260205,000000,46.7901,47.6,46.7901,47.23,19476,0
+XJH.US,D,20260206,000000,48.2,48.72,47.75,48.715,15039,0
+XJH.US,D,20260209,000000,48.57,48.81,48.5,48.71,26788,0
+XJH.US,D,20260210,000000,48.62,48.89,48.62,48.76,22453,0
+XJH.US,D,20260211,000000,49.01,49.01,48.3101,48.5,30378,0
+XJH.US,D,20260212,000000,48.91,48.97,47.75,47.9,22950,0
+XJH.US,D,20260213,000000,47.81,48.47,47.79,48.275,15520,0
+XJH.US,D,20260217,000000,48.695,48.695,47.835,48.32,31585,0
+XJH.US,D,20260218,000000,48.9,48.95,48.463,48.61,34739,0
diff --git a/daily/us/nyse etfs/2/xjr.us.txt b/daily/us/nyse etfs/2/xjr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e23814256f5375259c5542d03488aab430d2c52
--- /dev/null
+++ b/daily/us/nyse etfs/2/xjr.us.txt	
@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XJR.US,D,20201006,000000,26.3136,26.3136,25.8832,25.8832,323.97517476291,0
+XJR.US,D,20201007,000000,26.1128,26.3166,26.1128,26.2599,3788.0948229265,0
+XJR.US,D,20201008,000000,26.5184,26.6247,26.5184,26.6157,1145.9867206675,0
+XJR.US,D,20201009,000000,26.8573,26.8573,26.7579,26.7579,252.53965486177,0
+XJR.US,D,20201012,000000,26.8573,26.9577,26.8573,26.9577,237.44764361505,0
+XJR.US,D,20201013,000000,26.6853,26.6853,26.6853,26.6853,32.196290659668,0
+XJR.US,D,20201014,000000,26.8393,26.8393,26.5482,26.5482,1714.4524776273,0
+XJR.US,D,20201015,000000,26.8553,26.8553,26.8553,26.8553,4.0245363324585,0
+XJR.US,D,20201016,000000,26.8573,26.8662,26.7321,26.7321,374.28187891864,0
+XJR.US,D,20201019,000000,26.4517,26.4517,26.3832,26.3832,786.79685299563,0
+XJR.US,D,20201020,000000,26.8205,26.8205,26.5969,26.5969,1034.3058374418,0
+XJR.US,D,20201021,000000,26.5084,26.5084,26.5084,26.5084,4.0245363324585,0
+XJR.US,D,20201022,000000,26.8483,26.8613,26.8483,26.8613,754.60056233596,0
+XJR.US,D,20201023,000000,27.0093,27.0093,26.8573,27.0093,199.21454845669,0
+XJR.US,D,20201026,000000,26.1516,26.42,26.1516,26.42,307.87702943307,0
+XJR.US,D,20201027,000000,26.2589,26.2589,26.1089,26.1089,891.43479763955,0
+XJR.US,D,20201028,000000,25.4946,25.5264,25.3028,25.3028,1202.330229322,0
+XJR.US,D,20201029,000000,25.3297,25.753,25.3297,25.753,199.21454845669,0
+XJR.US,D,20201030,000000,25.2998,25.2998,25.2998,25.2998,100.61340831146,0
+XJR.US,D,20201102,000000,25.7053,25.8842,25.7053,25.8842,873.32438414349,0
+XJR.US,D,20201103,000000,26.6486,26.6486,26.6486,26.6486,69.423251734908,0
+XJR.US,D,20201104,000000,26.5581,26.5581,26.3235,26.3235,310.89543168242,0
+XJR.US,D,20201105,000000,27.1276,27.1276,27.0709,27.0709,138.84650346982,0
+XJR.US,D,20201106,000000,26.8573,26.8573,26.7916,26.7916,1034.3058374418,0
+XJR.US,D,20201109,000000,28.5995,28.5995,28.1444,28.1444,385.3493538329,0
+XJR.US,D,20201110,000000,28.7735,28.7735,28.7735,28.7735,134.82196713736,0
+XJR.US,D,20201111,000000,28.4923,28.5867,28.4923,28.5867,242.47831403062,0
+XJR.US,D,20201112,000000,28.9574,28.9574,28.0082,28.0082,378.3064152511,0
+XJR.US,D,20201113,000000,28.4923,28.8202,28.4923,28.7536,602.67431578565,0
+XJR.US,D,20201116,000000,29.827,29.827,29.4404,29.5706,16232.967296971,0
+XJR.US,D,20201117,000000,29.7137,29.7137,29.7137,29.7137,15557.851327201,0
+XJR.US,D,20201118,000000,29.7405,29.7405,29.3877,29.3877,6740.0922227848,0
+XJR.US,D,20201119,000000,29.2168,29.5269,29.1412,29.5269,780.76004849694,0
+XJR.US,D,20201120,000000,29.507,29.507,29.504,29.504,361.20213583815,0
+XJR.US,D,20201123,000000,29.9921,30.1431,29.9921,30.1431,950.79670854331,0
+XJR.US,D,20201124,000000,30.9312,30.9312,30.9134,30.9134,474.8952872301,0
+XJR.US,D,20201125,000000,30.6688,30.7455,30.5834,30.6411,5895.9457270516,0
+XJR.US,D,20201127,000000,30.4184,30.6033,30.4184,30.6033,601.66818170254,0
+XJR.US,D,20201130,000000,30.4761,30.4761,29.9006,29.9006,202.23295070604,0
+XJR.US,D,20201201,000000,30.7265,30.7265,30.312,30.312,1249.6185312284,0
+XJR.US,D,20201202,000000,30.2345,30.4373,30.2345,30.4373,1164.0971341636,0
+XJR.US,D,20201203,000000,30.9214,30.9214,30.6162,30.6162,2054.52579772,0
+XJR.US,D,20201204,000000,31.1539,31.4054,31.1539,31.4054,1635.9740191444,0
+XJR.US,D,20201207,000000,31.7741,31.7741,31.294,31.294,320.95677251356,0
+XJR.US,D,20201208,000000,31.5524,31.5524,31.5524,31.5524,11.067474914261,0
+XJR.US,D,20201209,000000,31.7443,31.7443,31.458,31.5236,1334.13379421,0
+XJR.US,D,20201210,000000,31.5306,31.6111,31.3954,31.6111,897.47160213824,0
+XJR.US,D,20201211,000000,31.308,31.4352,31.308,31.3656,1090.6493460962,0
+XJR.US,D,20201214,000000,32.0862,32.0862,31.2383,31.301,5476.3878143929,0
+XJR.US,D,20201215,000000,32.0702,32.0702,32.0702,32.0702,58.355776820648,0
+XJR.US,D,20201216,000000,32.0176,32.0176,31.8913,31.947,861.25077514611,0
+XJR.US,D,20201217,000000,32.1538,32.2472,32.1538,32.2472,1801.9861428583,0
+XJR.US,D,20201218,000000,32.0255,32.0255,31.9888,32.0255,38.233095158355,0
+XJR.US,D,20201221,000000,31.5117,31.8447,31.5117,31.8447,188.14707354243,0
+XJR.US,D,20201222,000000,31.9113,32.0405,31.9113,32.0405,695.2386514322,0
+XJR.US,D,20201223,000000,32.3705,32.3705,32.3705,32.3705,61.374179069992,0
+XJR.US,D,20201224,000000,32.3655,32.3655,32.3655,32.3655,2.0122681662292,0
+XJR.US,D,20201228,000000,32.6507,32.6507,32.5085,32.5085,831.06675265267,0
+XJR.US,D,20201229,000000,32.0951,32.0951,31.8228,31.944,2005.2252276474,0
+XJR.US,D,20201230,000000,32.3496,32.3496,32.3008,32.3008,730.45334434121,0
+XJR.US,D,20201231,000000,32.115,32.4162,32.0762,32.3346,1920.7099646658,0
+XJR.US,D,20210104,000000,32.115,32.115,31.6299,31.959,2441.8874197192,0
+XJR.US,D,20210105,000000,32.1637,32.766,32.1637,32.604,5131.2838238845,0
+XJR.US,D,20210106,000000,33.3216,34.0978,33.3216,34.0978,2091.7527587953,0
+XJR.US,D,20210107,000000,34.4606,34.4954,34.3731,34.4954,3104.9297804917,0
+XJR.US,D,20210108,000000,35.0053,35.0053,34.0143,34.225,1983.0902778189,0
+XJR.US,D,20210111,000000,34.2092,34.3572,34.2092,34.3572,793.83979157743,0
+XJR.US,D,20210112,000000,34.7429,34.9139,34.7429,34.9139,1007.1402171977,0
+XJR.US,D,20210113,000000,35.2597,35.2597,34.6276,34.6276,3361.4939716859,0
+XJR.US,D,20210114,000000,35.5321,35.5708,35.3829,35.3829,1433.7410684383,0
+XJR.US,D,20210115,000000,34.9764,35.0153,34.7856,34.7856,1120.8333685897,0
+XJR.US,D,20210119,000000,35.5808,35.5808,35.0431,35.1455,1530.3299404173,0
+XJR.US,D,20210120,000000,35.3651,35.376,35.21,35.3661,4112.0699976894,0
+XJR.US,D,20210121,000000,35.1812,35.1812,35.0808,35.0808,2814.1570304716,0
+XJR.US,D,20210122,000000,34.8314,35.4416,34.6942,35.4416,2385.5439110648,0
+XJR.US,D,20210125,000000,35.862,35.862,35.4257,35.4594,913.56974746807,0
+XJR.US,D,20210126,000000,35.3412,35.5022,35.3412,35.4734,17084.156731286,0
+XJR.US,D,20210127,000000,35.3084,35.6374,34.9079,35.3362,126058.53927343,0
+XJR.US,D,20210128,000000,35.9107,35.9107,34.708,34.708,7698.938003993,0
+XJR.US,D,20210129,000000,34.7528,34.9864,33.9656,34.2659,41432.60154266,0
+XJR.US,D,20210201,000000,34.4109,34.7627,33.8772,34.6653,96168.307932261,0
+XJR.US,D,20210202,000000,34.6942,34.9864,34.4706,34.8452,73181.162535341,0
+XJR.US,D,20210203,000000,35.2985,35.2985,34.6932,34.9158,1200.3179611557,0
+XJR.US,D,20210204,000000,35.2299,35.538,35.2299,35.538,1763.7530476999,0
+XJR.US,D,20210205,000000,35.8521,35.9734,35.8521,35.9734,1375.3852916177,0
+XJR.US,D,20210208,000000,37.5069,37.5069,36.3679,36.9255,5314.4002270114,0
+XJR.US,D,20210209,000000,37.5169,37.5169,36.8072,37.1611,3872.6100859082,0
+XJR.US,D,20210210,000000,37.487,37.487,36.9802,37.0417,3660.315794371,0
+XJR.US,D,20210211,000000,37.0984,37.1431,36.9622,37.1431,3340.3651559405,0
+XJR.US,D,20210212,000000,37.2346,37.2366,37.0885,37.2316,1980.0718755696,0
+XJR.US,D,20210216,000000,38.0327,38.0327,37.0398,37.1233,3527.5060953998,0
+XJR.US,D,20210217,000000,36.9802,36.9802,36.5239,36.9195,1668.170309804,0
+XJR.US,D,20210218,000000,36.9225,36.9225,36.3987,36.3987,1359.2871462878,0
+XJR.US,D,20210219,000000,36.9424,37.1362,36.9125,36.9941,4770.0816880464,0
+XJR.US,D,20210222,000000,36.8827,37.4772,36.8827,37.2426,2440.8812856361,0
+XJR.US,D,20210223,000000,36.7973,37.1461,36.6939,37.0169,996.07274228347,0
+XJR.US,D,20210224,000000,37.5844,38.0049,37.2733,38.0049,1023.2383625276,0
+XJR.US,D,20210225,000000,38.4213,38.4213,36.8172,36.8728,5177.5659917078,0
+XJR.US,D,20210226,000000,36.8728,37.2048,36.7188,36.7188,4494.400949273,0
+XJR.US,D,20210301,000000,37.3608,37.7901,37.3608,37.7454,3183.4082389746,0
+XJR.US,D,20210302,000000,37.4473,37.4473,37.1769,37.1769,682.15890835171,0
+XJR.US,D,20210303,000000,37.6729,37.6729,37.2873,37.2873,352.14692909012,0
+XJR.US,D,20210304,000000,37.3558,37.3558,35.9017,36.3947,3517.4447545687,0
+XJR.US,D,20210305,000000,36.3779,37.2256,36.2904,37.2256,488.9811643937,0
+XJR.US,D,20210308,000000,37.7991,38.3438,37.7991,38.0625,5466.3264735617,0
+XJR.US,D,20210309,000000,38.48,38.6649,38.4263,38.4263,5615.2343178627,0
+XJR.US,D,20210310,000000,39.2005,39.2294,38.9958,39.1777,3804.1929682564,0
+XJR.US,D,20210311,000000,40.0185,40.0185,39.6319,39.6478,5183.6027962065,0
+XJR.US,D,20210312,000000,39.7641,40.099,39.7641,40.099,6435.2335956011,0
+XJR.US,D,20210315,000000,40.1935,40.1935,39.8426,39.9768,3749.8617277682,0
+XJR.US,D,20210316,000000,39.6388,39.6388,39.3764,39.3764,1161.0787319143,0
+XJR.US,D,20210317,000000,39.288,39.5603,39.286,39.5156,10274.641256766,0
+XJR.US,D,20210318,000000,39.5603,39.8893,38.7294,38.7294,3318.230206112,0
+XJR.US,D,20210319,000000,38.636,38.8477,38.3249,38.8477,448.73580106912,0
+XJR.US,D,20210322,000000,38.2613,38.2931,38.2563,38.2931,479.92595764567,0
+XJR.US,D,20210323,000000,37.6242,37.6341,36.9652,36.9652,13519.423674811,0
+XJR.US,D,20210324,000000,37.5169,37.5656,36.357,36.357,45328.35271248,0
+XJR.US,D,20210325,000000,36.0806,37.4215,36.0757,37.3071,2760.8319240665,0
+XJR.US,D,20210326,000000,37.7823,38.1012,37.6739,38.1012,52656.027239803,0
+XJR.US,D,20210329,000000,38.4243,38.4243,37.2276,37.2276,2015.2865684786,0
+XJR.US,D,20210330,000000,37.2654,37.831,37.2654,37.6908,2038.4276523902,0
+XJR.US,D,20210331,000000,37.987,38.1808,37.7395,37.8508,2584.7584595214,0
+XJR.US,D,20210401,000000,38.1609,38.4442,38.1042,38.4442,1952.9062553255,0
+XJR.US,D,20210405,000000,38.5118,38.6589,38.4143,38.64,2673.2982588355,0
+XJR.US,D,20210406,000000,38.7662,38.7961,38.5018,38.5367,2546.5253643631,0
+XJR.US,D,20210407,000000,38.4143,38.4143,37.9572,37.9572,1404.563180028,0
+XJR.US,D,20210408,000000,38.0934,38.1729,37.9969,38.1729,9977.8317022476,0
+XJR.US,D,20210409,000000,38.1609,38.2931,38.0844,38.2931,1435.7533366046,0
+XJR.US,D,20210412,000000,38.8448,38.8448,38.1002,38.3229,627.82766786352,0
+XJR.US,D,20210413,000000,38.1609,38.1609,37.8806,38.0625,2057.5441999694,0
+XJR.US,D,20210414,000000,38.3378,38.7961,38.3378,38.3885,595.63137720385,0
+XJR.US,D,20210415,000000,38.4054,38.5167,38.3508,38.5167,1233.5203858985,0
+XJR.US,D,20210416,000000,38.6867,38.6956,38.6867,38.6956,605.692718035,0
+XJR.US,D,20210419,000000,38.6877,38.6877,38.0934,38.2324,1644.0230918093,0
+XJR.US,D,20210420,000000,38.0844,38.0844,37.1571,37.4175,1052.4162509379,0
+XJR.US,D,20210421,000000,38.1132,38.2494,38.1132,38.2494,433.6437898224,0
+XJR.US,D,20210422,000000,38.308,38.308,38.1361,38.1361,1637.9862873106,0
+XJR.US,D,20210423,000000,37.9273,38.9798,37.9273,38.8536,2345.2985477402,0
+XJR.US,D,20210426,000000,39.0197,39.0683,38.9481,38.9481,716.36746717761,0
+XJR.US,D,20210427,000000,38.9798,39.1667,38.9521,39.0475,2139.0410607017,0
+XJR.US,D,20210428,000000,38.9948,39.1956,38.9948,39.1667,1213.3977042362,0
+XJR.US,D,20210429,000000,38.8448,39.3268,38.8448,39.1459,809.93793690727,0
+XJR.US,D,20210430,000000,38.8736,38.8736,38.6251,38.6251,579.53323187402,0
+XJR.US,D,20210503,000000,39.3705,39.3705,38.8059,39.0276,4908.9281915162,0
+XJR.US,D,20210504,000000,39.0693,39.0693,38.7224,38.8149,876.34278639283,0
+XJR.US,D,20210505,000000,38.9421,38.9421,38.7563,38.7563,418.55177857568,0
+XJR.US,D,20210506,000000,38.3766,38.965,38.3468,38.965,906.52680888627,0
+XJR.US,D,20210507,000000,39.117,39.3705,39.117,39.3446,2181.2986921925,0
+XJR.US,D,20210510,000000,39.2831,39.3218,38.5018,38.5018,2495.2125261242,0
+XJR.US,D,20210511,000000,38.2394,38.2394,38.1132,38.2066,642.91967911024,0
+XJR.US,D,20210512,000000,37.821,37.9373,36.9762,36.9762,3360.4878376028,0
+XJR.US,D,20210513,000000,37.8011,37.9223,37.7773,37.9223,449.74193515223,0
+XJR.US,D,20210514,000000,38.6122,38.7135,38.6122,38.7135,553.37374571304,0
+XJR.US,D,20210517,000000,38.7175,38.7414,38.7175,38.7414,414.52724224322,0
+XJR.US,D,20210518,000000,38.8149,38.8149,38.3686,38.3686,325.98744292914,0
+XJR.US,D,20210519,000000,37.7336,38.0735,37.6739,38.0735,8591.3789357157,0
+XJR.US,D,20210520,000000,37.9125,38.1659,37.9125,38.1659,295.8034204357,0
+XJR.US,D,20210521,000000,38.5813,38.5813,38.3766,38.3855,1828.1456290193,0
+XJR.US,D,20210524,000000,38.5615,38.6589,38.481,38.5714,5425.074976154,0
+XJR.US,D,20210525,000000,38.8835,38.8835,38.1599,38.1599,3300.1197926159,0
+XJR.US,D,20210526,000000,38.97,38.97,38.8924,38.8924,495.01796889239,0
+XJR.US,D,20210527,000000,38.9898,39.4103,38.9898,39.3367,1244.5878608128,0
+XJR.US,D,20210528,000000,39.1956,39.1956,39.1747,39.1747,261.5948616098,0
+XJR.US,D,20210601,000000,40.1607,40.1607,39.5465,39.7502,878.35505455906,0
+XJR.US,D,20210602,000000,39.7114,39.7452,39.6339,39.6587,9620.654102742,0
+XJR.US,D,20210603,000000,39.0982,39.3407,39.0982,39.3407,1741.6180978714,0
+XJR.US,D,20210604,000000,39.4053,39.4768,39.4053,39.455,354.15919725634,0
+XJR.US,D,20210607,000000,39.5941,39.8684,39.5941,39.8167,1967.9982665722,0
+XJR.US,D,20210608,000000,40.2769,40.3257,40.2482,40.3257,2028.3663115591,0
+XJR.US,D,20210609,000000,40.2322,40.2482,39.9658,39.9658,1821.1026904375,0
+XJR.US,D,20210610,000000,40.4767,40.4856,39.3973,39.3973,13400.699853003,0
+XJR.US,D,20210611,000000,39.5475,39.7482,39.5335,39.7382,7596.3123275153,0
+XJR.US,D,20210614,000000,39.8079,39.8079,39.4728,39.5196,4522.5727036002,0
+XJR.US,D,20210615,000000,39.5872,39.5872,39.5872,39.5872,193.17774395801,0
+XJR.US,D,20210616,000000,39.5812,39.608,39.5812,39.608,982.99299920298,0
+XJR.US,D,20210617,000000,39.4341,39.4341,38.9411,38.9411,642.91967911024,0
+XJR.US,D,20210618,000000,38.2444,38.2444,37.9413,38.0158,940.73536771217,0
+XJR.US,D,20210621,000000,38.7861,38.8546,38.7751,38.7751,2744.7337787367,0
+XJR.US,D,20210622,000000,38.7563,38.97,38.7434,38.97,1924.7345009983,0
+XJR.US,D,20210623,000000,39.2194,39.2194,39.0316,39.0415,1570.5753037419,0
+XJR.US,D,20210624,000000,39.5494,39.5494,39.5494,39.5494,197.20228029046,0
+XJR.US,D,20210625,000000,40.2113,40.2113,39.5852,39.5852,1524.2931359186,0
+XJR.US,D,20210628,000000,39.2582,39.2582,39.0713,39.1966,825.02994815398,0
+XJR.US,D,20210629,000000,39.3407,39.3407,39.0723,39.0723,859.23850697988,0
+XJR.US,D,20210630,000000,39.0713,39.1936,39.0365,39.1936,2288.9550390858,0
+XJR.US,D,20210701,000000,39.9559,39.9559,39.3874,39.3874,4321.3458869773,0
+XJR.US,D,20210702,000000,39.11,39.11,39.0157,39.0157,1403.5570459449,0
+XJR.US,D,20210706,000000,39.0316,39.0316,38.2802,38.4958,2479.1143807944,0
+XJR.US,D,20210707,000000,38.3925,38.3925,38.2344,38.2841,2814.1570304716,0
+XJR.US,D,20210708,000000,37.5079,37.7534,37.3508,37.7306,2822.2061031365,0
+XJR.US,D,20210709,000000,38.7066,38.7066,38.7066,38.7066,173.05506229571,0
+XJR.US,D,20210712,000000,38.5992,38.9193,38.481,38.9193,1475.9986999291,0
+XJR.US,D,20210713,000000,39.3357,39.3357,38.1957,38.1957,3006.3286403465,0
+XJR.US,D,20210714,000000,38.4412,38.5595,37.7883,37.7991,3446.0092346676,0
+XJR.US,D,20210715,000000,37.6262,37.7246,37.2525,37.6341,4107.0393272739,0
+XJR.US,D,20210716,000000,37.6451,37.6749,37.0607,37.0954,2442.8935538023,0
+XJR.US,D,20210719,000000,36.5249,36.5896,36.0826,36.3868,1311.9988443815,0
+XJR.US,D,20210720,000000,36.7317,37.5268,36.7317,37.5268,1920.7099646658,0
+XJR.US,D,20210721,000000,38.0973,38.2841,38.0287,38.1759,14233.778873822,0
+XJR.US,D,20210722,000000,37.8727,37.8727,37.4274,37.4274,2314.1083911636,0
+XJR.US,D,20210723,000000,37.6162,37.7723,37.5417,37.7534,4479.3089380263,0
+XJR.US,D,20210726,000000,38.0585,38.1371,37.833,38.0039,2536.4640235319,0
+XJR.US,D,20210727,000000,37.6649,37.7166,37.4245,37.7166,2316.1206593298,0
+XJR.US,D,20210728,000000,38.0098,38.1759,37.6064,38.0437,2528.414950867,0
+XJR.US,D,20210729,000000,38.7165,38.7165,38.5167,38.5167,282.72367735521,0
+XJR.US,D,20210730,000000,38.4213,38.4402,38.2941,38.3756,5393.8848195775,0
+XJR.US,D,20210802,000000,38.7961,38.9033,38.1917,38.1917,4897.8607166019,0
+XJR.US,D,20210803,000000,38.0297,38.5098,38.0297,38.467,4116.0945340219,0
+XJR.US,D,20210804,000000,38.1947,38.1947,37.8846,37.8846,1687.2868573832,0
+XJR.US,D,20210805,000000,38.2544,38.4213,38.1947,38.3975,1438.7717388539,0
+XJR.US,D,20210806,000000,38.6966,38.9043,38.6966,38.9043,2790.0098124768,0
+XJR.US,D,20210809,000000,39.3168,39.3168,38.5197,38.5605,9458.6665153605,0
+XJR.US,D,20210810,000000,38.8944,38.9332,38.8944,38.9023,1185.225949909,0
+XJR.US,D,20210811,000000,39.1568,39.1568,39.1568,39.1568,24.147217994751,0
+XJR.US,D,20210812,000000,39.8079,39.8079,38.8546,39.0246,2559.6051074436,0
+XJR.US,D,20210813,000000,38.962,38.962,38.7493,38.7493,1366.3300848696,0
+XJR.US,D,20210816,000000,38.7563,38.7563,38.3338,38.5962,2641.1019681759,0
+XJR.US,D,20210817,000000,37.833,38.0397,37.833,38.0397,486.96889622747,0
+XJR.US,D,20210818,000000,37.9204,38.2841,37.7683,37.7683,3131.0892666527,0
+XJR.US,D,20210819,000000,37.4483,37.4483,37.3608,37.4483,3510.4018159869,0
+XJR.US,D,20210820,000000,37.7733,38.0297,37.7733,38.0257,1874.4277968425,0
+XJR.US,D,20210823,000000,38.2841,38.478,38.2841,38.478,48735.122717906,0
+XJR.US,D,20210824,000000,38.6966,38.7662,38.6679,38.6877,3316.2179379458,0
+XJR.US,D,20210825,000000,39.3069,39.3069,38.8596,38.8596,1252.6369334777,0
+XJR.US,D,20210826,000000,38.8448,38.8448,38.4213,38.4432,12753.755637561,0
+XJR.US,D,20210827,000000,38.7761,39.459,38.7761,39.459,244.49058219685,0
+XJR.US,D,20210830,000000,39.3268,39.3357,39.2384,39.2384,2601.8627389344,0
+XJR.US,D,20210831,000000,39.1697,39.3069,39.1697,39.2572,971.92552428872,0
+XJR.US,D,20210901,000000,39.0813,39.4928,39.0117,39.3616,2881.5680140403,0
+XJR.US,D,20210902,000000,39.7879,39.7879,39.5027,39.5395,1660.1212371391,0
+XJR.US,D,20210903,000000,39.2969,39.2969,39.1697,39.2622,862.25690922923,0
+XJR.US,D,20210907,000000,39.3069,39.3069,38.8944,38.8944,781.76618258006,0
+XJR.US,D,20210908,000000,38.6767,38.6767,38.471,38.5128,2179.2864240263,0
+XJR.US,D,20210909,000000,38.629,38.7662,38.477,38.477,2188.3416307743,0
+XJR.US,D,20210910,000000,38.4511,38.4511,38.0148,38.0148,1428.7103980228,0
+XJR.US,D,20210913,000000,38.1072,38.2573,37.98,38.2573,1603.7777284847,0
+XJR.US,D,20210914,000000,37.7574,37.7574,37.7574,37.7574,203.23908478915,0
+XJR.US,D,20210915,000000,38.314,38.314,37.9383,38.1072,680.14664018548,0
+XJR.US,D,20210916,000000,37.8826,38.2693,37.8528,38.0555,2269.8384915066,0
+XJR.US,D,20210917,000000,38.0814,38.0814,38.0814,38.0814,6725.0002115381,0
+XJR.US,D,20210920,000000,36.9672,37.498,36.9474,37.3787,2122.9429153718,0
+XJR.US,D,20210921,000000,38.2344,38.2344,37.1431,37.335,1822.1088245206,0
+XJR.US,D,20210922,000000,37.7146,38.1759,37.7146,37.9194,8695.0107462765,0
+XJR.US,D,20210923,000000,38.6489,38.6767,38.5425,38.5425,2066.5994067174,0
+XJR.US,D,20210924,000000,38.2036,38.6877,38.2036,38.5396,1646.0353599755,0
+XJR.US,D,20210927,000000,39.3784,39.3784,39.134,39.134,341.07945417585,0
+XJR.US,D,20210928,000000,39.5066,39.5066,38.5197,38.5197,7246.1776665915,0
+XJR.US,D,20210929,000000,38.7672,38.7871,38.5992,38.5992,6854.7915082599,0
+XJR.US,D,20210930,000000,39.4173,39.4173,37.978,37.978,13958.098135049,0
+XJR.US,D,20211001,000000,38.1639,38.9451,38.0754,38.8059,10295.770072511,0
+XJR.US,D,20211004,000000,38.6927,38.6927,38.5098,38.5445,4268.0207805722,0
+XJR.US,D,20211005,000000,38.7672,38.7672,38.6877,38.6877,562.42895246107,0
+XJR.US,D,20211006,000000,38.2434,38.4143,37.9482,38.4143,3311.1872675302,0
+XJR.US,D,20211007,000000,38.8159,39.2314,38.8159,39.0435,27567.067743257,0
+XJR.US,D,20211008,000000,38.8556,38.9053,38.7811,38.7811,1277.7902855556,0
+XJR.US,D,20211011,000000,38.954,38.9838,38.5347,38.5396,2901.6906957026,0
+XJR.US,D,20211012,000000,38.5794,38.7473,38.5794,38.633,930.67402688102,0
+XJR.US,D,20211013,000000,38.5992,38.6439,38.4909,38.6439,2848.3655892975,0
+XJR.US,D,20211014,000000,38.964,39.1617,38.9451,39.0823,3080.782562497,0
+XJR.US,D,20211015,000000,39.4271,39.5653,38.972,38.972,1192.2688884908,0
+XJR.US,D,20211018,000000,38.7473,39.0345,38.7473,39.0345,1024.2444966107,0
+XJR.US,D,20211019,000000,38.954,39.122,38.9253,39.0634,2154.1330719484,0
+XJR.US,D,20211020,000000,39.1617,39.3884,39.0634,39.3208,2213.4949828522,0
+XJR.US,D,20211021,000000,39.3486,39.4271,39.2364,39.4271,2019.311104811,0
+XJR.US,D,20211022,000000,39.4371,39.4371,39.4221,39.4221,177.07959862817,0
+XJR.US,D,20211025,000000,39.7054,39.7054,39.7054,39.7054,167.01825779703,0
+XJR.US,D,20211026,000000,39.9609,39.9609,39.3685,39.3685,1156.0480614987,0
+XJR.US,D,20211027,000000,39.0982,39.1519,38.629,38.629,1522.2808677524,0
+XJR.US,D,20211028,000000,38.9451,39.3705,38.9451,39.3705,1287.8516263867,0
+XJR.US,D,20211029,000000,39.3486,39.4768,39.2701,39.3258,3032.4881265075,0
+XJR.US,D,20211101,000000,39.5365,40.274,39.5365,40.274,2755.8012536509,0
+XJR.US,D,20211102,000000,40.4251,40.4251,40.1388,40.1915,6076.0437279292,0
+XJR.US,D,20211103,000000,40.8882,41.3325,40.7799,41.1297,2784.9791420613,0
+XJR.US,D,20211104,000000,41.2142,41.2241,40.9568,41.0453,1275.7780173893,0
+XJR.US,D,20211105,000000,41.5203,41.9576,41.5203,41.9576,2880.5618799571,0
+XJR.US,D,20211108,000000,42.0322,42.1604,41.9099,41.9099,925.64335646545,0
+XJR.US,D,20211109,000000,41.7171,41.9139,41.7171,41.894,5567.9460159563,0
+XJR.US,D,20211110,000000,41.894,41.9139,41.4944,41.4944,775.72937808137,0
+XJR.US,D,20211111,000000,41.6694,41.8542,41.6694,41.744,361.20213583815,0
+XJR.US,D,20211112,000000,41.7966,41.7966,41.7101,41.7101,853.20170248119,0
+XJR.US,D,20211115,000000,41.7568,41.7568,41.6138,41.6605,1645.0292258924,0
+XJR.US,D,20211116,000000,41.727,41.884,41.727,41.8115,1010.1586194471,0
+XJR.US,D,20211117,000000,41.8065,41.8065,41.3057,41.4637,5833.5654138985,0
+XJR.US,D,20211118,000000,41.4607,41.5104,41.0949,41.3185,1710.4279412948,0
+XJR.US,D,20211119,000000,41.1248,41.2132,40.917,40.917,2201.4213738548,0
+XJR.US,D,20211122,000000,41.401,41.6386,41.1546,41.244,7831.7477029642,0
+XJR.US,D,20211123,000000,41.2142,41.3722,41.0114,41.2222,1587.6795831549,0
+XJR.US,D,20211124,000000,41.0363,41.086,40.9369,41.086,8162.7658163089,0
+XJR.US,D,20211126,000000,40.1686,40.1686,39.0634,39.5265,5543.7987979615,0
+XJR.US,D,20211129,000000,40.2074,40.2074,39.3288,39.447,8538.0538293106,0
+XJR.US,D,20211130,000000,38.5595,38.6459,38.4998,38.6459,1395.50797328,0
+XJR.US,D,20211201,000000,39.3685,39.6547,38.2334,38.2334,3626.1072355451,0
+XJR.US,D,20211202,000000,38.3568,39.117,38.3568,39.117,837.10355715136,0
+XJR.US,D,20211203,000000,40.5533,40.75,38.481,38.6807,3852.4874042459,0
+XJR.US,D,20211206,000000,39.7234,39.7234,39.5882,39.5882,709.3245285958,0
+XJR.US,D,20211207,000000,40.2143,40.3257,40.0861,40.0861,2059.5564681356,0
+XJR.US,D,20211208,000000,40.3067,40.3853,40.1647,40.3137,2434.8444811374,0
+XJR.US,D,20211209,000000,39.8526,39.9003,39.6727,39.6727,1541.3974153316,0
+XJR.US,D,20211210,000000,39.4669,39.6398,39.4669,39.6398,7312.582516077,0
+XJR.US,D,20211213,000000,39.6647,39.6647,39.0197,39.0365,4552.7567260936,0
+XJR.US,D,20211214,000000,38.8606,38.8606,38.7672,38.7672,259.58259344357,0
+XJR.US,D,20211215,000000,38.5724,39.3666,38.473,39.286,2042.4521887227,0
+XJR.US,D,20211216,000000,39.4958,39.4958,38.6221,38.7066,9390.2493977087,0
+XJR.US,D,20211217,000000,38.9898,38.9998,38.7811,38.7831,2632.0467614278,0
+XJR.US,D,20211220,000000,37.6689,38.2156,37.659,38.2156,4924.0202027629,0
+XJR.US,D,20211221,000000,38.5625,39.2851,38.5525,39.2851,1711.434075378,0
+XJR.US,D,20211222,000000,39.5951,39.7015,39.5951,39.7015,910.55134521873,0
+XJR.US,D,20211223,000000,39.9629,40.0722,39.9032,40.0155,2942.9421931103,0
+XJR.US,D,20211227,000000,40.3107,40.5066,40.3107,40.5066,4614.1309051636,0
+XJR.US,D,20211228,000000,40.588,40.588,40.4012,40.4012,1651.0660303911,0
+XJR.US,D,20211229,000000,40.5294,40.6477,40.4896,40.6079,6529.8101994139,0
+XJR.US,D,20211230,000000,40.7769,40.7769,40.4489,40.4489,3447.0153687507,0
+XJR.US,D,20211231,000000,40.5393,40.5791,40.4002,40.4002,11441.756793179,0
+XJR.US,D,20220103,000000,40.6377,40.8564,40.6079,40.7729,7784.4594010578,0
+XJR.US,D,20220104,000000,41.0949,41.1843,40.9359,41.0551,9480.801465189,0
+XJR.US,D,20220105,000000,41.1148,41.2142,40.0413,40.0413,35078.864807791,0
+XJR.US,D,20220106,000000,40.2312,40.4797,40.1368,40.2153,5468.3387417279,0
+XJR.US,D,20220107,000000,40.2014,40.3654,39.8217,39.8217,1216.4161064856,0
+XJR.US,D,20220110,000000,39.6547,39.6547,39.1687,39.621,2820.1938349703,0
+XJR.US,D,20220111,000000,39.5156,39.9032,39.4163,39.8376,2083.7036861304,0
+XJR.US,D,20220112,000000,40.1219,40.1219,39.6398,39.7045,7391.06097456,0
+XJR.US,D,20220113,000000,39.8337,40.0523,39.6518,39.6518,1557.4955606614,0
+XJR.US,D,20220114,000000,39.6945,39.7929,39.287,39.7929,3491.2852684077,0
+XJR.US,D,20220118,000000,39.3566,39.3566,38.7801,38.7801,3869.5916836588,0
+XJR.US,D,20220119,000000,39.0793,39.0793,38.0894,38.0894,2400.6359223115,0
+XJR.US,D,20220120,000000,38.3338,38.3338,37.2773,37.2773,562.42895246107,0
+XJR.US,D,20220121,000000,37.1322,37.5994,36.9384,36.9384,2254.7464802599,0
+XJR.US,D,20220124,000000,36.4077,37.6998,36.1493,37.6998,5235.9217685285,0
+XJR.US,D,20220125,000000,37.3012,37.4304,36.8251,37.2515,5776.215771161,0
+XJR.US,D,20220126,000000,37.9671,37.9671,36.5866,36.6273,9354.0285707166,0
+XJR.US,D,20220127,000000,37.003,37.003,35.872,35.9217,8131.5756597323,0
+XJR.US,D,20220128,000000,35.6821,36.355,35.6722,36.355,1428.7103980228,0
+XJR.US,D,20220131,000000,36.4077,37.2426,36.4077,37.2426,4694.6216318128,0
+XJR.US,D,20220201,000000,37.3807,37.49,36.7555,37.4801,15512.575293461,0
+XJR.US,D,20220202,000000,37.5795,37.5795,37.2118,37.2903,6453.3440090971,0
+XJR.US,D,20220203,000000,36.9732,36.9832,36.7496,36.7496,4047.6774163701,0
+XJR.US,D,20220204,000000,36.6263,36.7208,36.199,36.7208,2085.7159542966,0
+XJR.US,D,20220207,000000,36.9037,36.9037,36.7058,36.7735,7029.8588387218,0
+XJR.US,D,20220208,000000,37.2118,37.5984,37.2118,37.5984,1001.103412699,0
+XJR.US,D,20220209,000000,38.0467,38.0467,37.8091,37.9373,4774.1062243789,0
+XJR.US,D,20220210,000000,37.4702,38.0854,37.4423,37.4423,4820.3883922021,0
+XJR.US,D,20220211,000000,37.6292,37.7783,37.1521,37.345,1331.1153919606,0
+XJR.US,D,20220214,000000,37.3807,37.3807,37.2158,37.2158,988.02366961855,0
+XJR.US,D,20220215,000000,37.7883,38.0854,37.7883,38.0824,14582.907400663,0
+XJR.US,D,20220216,000000,37.978,38.2544,37.978,38.2544,2770.8932648977,0
+XJR.US,D,20220217,000000,37.5994,37.7584,37.4772,37.4772,7300.5089070797,0
+XJR.US,D,20220218,000000,37.3807,37.3807,37.2515,37.2654,2252.7342120936,0
+XJR.US,D,20220222,000000,37.1621,37.1621,36.7655,36.7655,1829.1517631024,0
+XJR.US,D,20220223,000000,36.6661,36.6959,36.1641,36.1641,2240.6606030962,0
+XJR.US,D,20220224,000000,35.1961,36.7526,35.1961,36.7526,1979.0657414864,0
+XJR.US,D,20220225,000000,36.8251,37.5437,36.8251,37.5437,15851.64247947,0
+XJR.US,D,20220228,000000,37.2416,37.7286,37.2416,37.6292,3467.138050413,0
+XJR.US,D,20220301,000000,37.4702,37.4702,36.8639,36.9037,6370.8410142817,0
+XJR.US,D,20220302,000000,36.9732,37.8618,36.9732,37.8618,816.98087548907,0
+XJR.US,D,20220303,000000,37.4015,37.5894,37.4015,37.5834,10480.898743804,0
+XJR.US,D,20220304,000000,37.0914,37.0914,36.9632,37.0726,1120.8333685897,0
+XJR.US,D,20220307,000000,36.9732,36.9732,36.189,36.193,9649.8319911523,0
+XJR.US,D,20220308,000000,36.2288,36.7258,36.2288,36.3779,2839.3103825494,0
+XJR.US,D,20220309,000000,36.9782,37.2913,36.9782,37.0934,2838.3042484663,0
+XJR.US,D,20220310,000000,36.5617,37.0627,36.5617,37.0627,17373.923347223,0
+XJR.US,D,20220311,000000,37.3608,37.3608,36.683,36.683,4479.3089380263,0
+XJR.US,D,20220314,000000,36.6561,36.6561,36.2288,36.3242,3112.9788531566,0
+XJR.US,D,20220315,000000,36.5468,36.7755,36.4474,36.7755,2285.9366368364,0
+XJR.US,D,20220316,000000,37.1621,37.659,37.0427,37.659,3593.9109448854,0
+XJR.US,D,20220317,000000,38.0168,38.0665,38.0168,38.0467,1091.6554801794,0
+XJR.US,D,20220318,000000,37.8578,38.31,37.8578,38.31,8133.5879278986,0
+XJR.US,D,20220321,000000,38.1798,38.1798,37.8975,37.977,2233.6176645144,0
+XJR.US,D,20220322,000000,38.2941,38.2941,38.1848,38.1848,273.66847060718,0
+XJR.US,D,20220323,000000,38.1649,38.1649,37.4602,37.4602,534.25719813386,0
+XJR.US,D,20220324,000000,37.6491,37.7187,37.6257,37.7187,3710.6224985267,0
+XJR.US,D,20220325,000000,38.0168,38.0168,37.8876,37.9321,4530.6217762651,0
+XJR.US,D,20220328,000000,37.7385,37.7564,37.4969,37.7564,4502.4500219379,0
+XJR.US,D,20220329,000000,38.4541,38.7482,38.3746,38.7482,4834.4742693657,0
+XJR.US,D,20220330,000000,38.4541,38.4541,38.0665,38.0665,937.71696546282,0
+XJR.US,D,20220331,000000,37.642,37.642,37.642,37.642,429.61925348994,0
+XJR.US,D,20220401,000000,37.8876,37.972,37.6292,37.9584,3670.3771352021,0
+XJR.US,D,20220404,000000,37.8081,37.8081,37.7683,37.7804,713.34906492826,0
+XJR.US,D,20220405,000000,37.8578,37.8578,36.9037,36.972,1397.5202414462,0
+XJR.US,D,20220406,000000,36.854,36.854,36.5331,36.5331,3433.9356256702,0
+XJR.US,D,20220407,000000,36.2258,36.4417,36.1184,36.4417,1322.0601852126,0
+XJR.US,D,20220408,000000,36.2524,36.5717,36.1999,36.1999,3036.5126628399,0
+XJR.US,D,20220411,000000,36.3669,36.3669,35.9803,35.9803,1121.8395026728,0
+XJR.US,D,20220412,000000,36.7745,36.8043,36.1483,36.1483,16389.924213937,0
+XJR.US,D,20220413,000000,36.3371,36.7843,36.3371,36.7843,4688.5848273141,0
+XJR.US,D,20220414,000000,36.8639,36.9335,36.4882,36.4882,3299.1136585328,0
+XJR.US,D,20220418,000000,36.5459,36.5459,36.3569,36.3569,4220.7324786658,0
+XJR.US,D,20220419,000000,37.0826,37.1421,36.6551,37.1024,5934.17882221,0
+XJR.US,D,20220420,000000,37.4105,37.5894,37.3508,37.3508,1912.6608920009,0
+XJR.US,D,20220421,000000,36.9533,36.9533,36.836,36.836,253.54578894488,0
+XJR.US,D,20220422,000000,36.3769,36.377,35.9443,35.9443,11936.774762072,0
+XJR.US,D,20220425,000000,35.701,36.0239,35.3134,36.0239,2724.6110970744,0
+XJR.US,D,20220426,000000,36.4265,36.4265,35.0848,35.0848,4142.2540201829,0
+XJR.US,D,20220427,000000,35.1245,35.1742,34.7568,34.8492,4163.3828359283,0
+XJR.US,D,20220428,000000,35.1345,35.6016,35.1345,35.5486,2911.7520365337,0
+XJR.US,D,20220429,000000,35.5718,35.5718,34.5929,34.5929,2748.7583150691,0
+XJR.US,D,20220502,000000,34.7965,34.9238,34.3791,34.9079,3167.3100936448,0
+XJR.US,D,20220503,000000,34.7767,35.2352,34.7767,35.2352,4635.259720909,0
+XJR.US,D,20220504,000000,35.1345,36.1482,35.1345,36.091,15783.225361818,0
+XJR.US,D,20220505,000000,35.2835,35.2835,34.4817,34.736,7211.9691077656,0
+XJR.US,D,20220506,000000,34.5381,34.5381,34.2996,34.399,3509.3956819038,0
+XJR.US,D,20220509,000000,34.1307,34.1307,33.569,33.569,10586.542822532,0
+XJR.US,D,20220510,000000,34.0511,34.0511,32.7988,33.2894,19127.615054091,0
+XJR.US,D,20220511,000000,33.5045,33.7032,32.7529,32.7529,6047.871973602,0
+XJR.US,D,20220512,000000,32.6,33.1188,32.5901,33.1188,17950.438176847,0
+XJR.US,D,20220513,000000,33.594,33.9716,33.5145,33.9519,8817.7591044165,0
+XJR.US,D,20220516,000000,34.0213,34.0909,33.8007,33.8096,4712.7320453089,0
+XJR.US,D,20220517,000000,34.5083,34.7743,34.4686,34.7743,8401.219594007,0
+XJR.US,D,20220518,000000,34.2798,34.4089,33.6728,33.6728,4717.7627157244,0
+XJR.US,D,20220519,000000,33.6039,33.8524,33.5627,33.5627,1382.4282301995,0
+XJR.US,D,20220520,000000,33.8921,33.8921,32.7491,33.3574,3614.0336265477,0
+XJR.US,D,20220523,000000,33.8524,33.8524,33.3653,33.6748,69761.312786835,0
+XJR.US,D,20220524,000000,32.8186,33.415,32.7789,33.415,13058.614264744,0
+XJR.US,D,20220525,000000,33.8722,34.1505,33.6884,33.9927,2854.4023937962,0
+XJR.US,D,20220526,000000,34.8164,34.8164,34.6689,34.6689,15006.489849654,0
+XJR.US,D,20220527,000000,35.045,35.4029,35.045,35.3991,3681.4446101164,0
+XJR.US,D,20220531,000000,35.373,35.373,35.0748,35.0748,3065.6905512502,0
+XJR.US,D,20220601,000000,35.3929,35.3929,34.6673,34.9416,6273.2460082196,0
+XJR.US,D,20220602,000000,35.2935,35.5972,35.2935,35.5972,1031.2874351925,0
+XJR.US,D,20220603,000000,35.2637,35.2985,35.2284,35.2797,3072.733489832,0
+XJR.US,D,20220606,000000,35.4724,35.4724,35.3301,35.4547,3920.9045218977,0
+XJR.US,D,20220607,000000,35.3829,35.7931,35.3829,35.7931,4333.4194959746,0
+XJR.US,D,20220608,000000,35.7905,35.7905,35.1542,35.214,8539.0599633937,0
+XJR.US,D,20220609,000000,34.9151,34.9948,34.5665,34.5665,7098.310033389,0
+XJR.US,D,20220610,000000,34.0285,34.0286,33.5803,33.7,4114.831399641,0
+XJR.US,D,20220613,000000,32.7037,32.7037,32.1768,32.1768,6364.48672206,0
+XJR.US,D,20220614,000000,32.2654,32.2654,32.1295,32.1295,3226.413300426,0
+XJR.US,D,20220615,000000,32.4845,32.7137,32.4644,32.4644,6419.699146305,0
+XJR.US,D,20220616,000000,31.8669,31.8669,30.811,30.811,14396.388656319,0
+XJR.US,D,20220617,000000,31.2727,31.3091,31.1995,31.2098,4674.986540163,0
+XJR.US,D,20220621,000000,31.6777,31.9068,31.3753,31.6448,12354.532821513,0
+XJR.US,D,20220622,000000,31.4286,31.7773,31.4286,31.6723,4786.415250912,0
+XJR.US,D,20220623,000000,31.8669,31.9186,31.6382,31.9186,4654.909294983,0
+XJR.US,D,20220624,000000,32.8232,32.8838,32.6987,32.8838,16498.476226665,0
+XJR.US,D,20220627,000000,32.5842,33.2715,32.5842,33.1322,23992.3079901,0
+XJR.US,D,20220628,000000,33.4508,33.5205,32.6539,32.6539,6917.614826769,0
+XJR.US,D,20220629,000000,32.1957,32.3932,32.1957,32.3818,2493.593851356,0
+XJR.US,D,20220630,000000,31.9665,32.6139,31.9665,32.2953,17489.288276298,0
+XJR.US,D,20220701,000000,32.614,32.6192,31.9865,32.6192,4031.510832144,0
+XJR.US,D,20220705,000000,32.1458,32.7003,31.7573,32.7003,14091.214529583,0
+XJR.US,D,20220706,000000,32.8631,32.8631,32.0911,32.32,1567.028986299,0
+XJR.US,D,20220707,000000,32.6937,32.9727,32.6937,32.886,9502.560143694,0
+XJR.US,D,20220708,000000,32.9627,32.9794,32.7585,32.8456,7159.545631188,0
+XJR.US,D,20220711,000000,32.7535,32.7535,32.3659,32.3659,5282.323206858,0
+XJR.US,D,20220712,000000,32.6489,32.6489,32.2255,32.375,41742.600453738,0
+XJR.US,D,20220713,000000,32.1458,32.375,31.9865,32.2858,4887.805339071,0
+XJR.US,D,20220714,000000,31.6079,32.0003,31.6079,32.0003,747.877382955,0
+XJR.US,D,20220715,000000,32.375,32.6738,32.3451,32.6292,34777.804100796,0
+XJR.US,D,20220718,000000,33.1121,33.1121,32.634,32.634,2269.732567599,0
+XJR.US,D,20220719,000000,33.7696,33.7995,33.7497,33.7497,7886.341906704,0
+XJR.US,D,20220720,000000,33.7995,34.192,33.7995,34.192,8544.875548608,0
+XJR.US,D,20220721,000000,33.8945,34.2836,33.8637,34.2836,6958.773179388,0
+XJR.US,D,20220722,000000,34.2078,34.2178,33.7199,34.0186,49602.841941708,0
+XJR.US,D,20220725,000000,34.2378,34.2577,34.0784,34.2118,2706.412650264,0
+XJR.US,D,20220726,000000,34.2577,34.2577,34.0684,34.0883,1928.419399539,0
+XJR.US,D,20220727,000000,34.2975,34.9749,34.2975,34.8654,37916.881384689,0
+XJR.US,D,20220728,000000,34.8753,35.2837,34.8154,35.2832,14028.975069525,0
+XJR.US,D,20220729,000000,35.4331,35.6822,35.3136,35.5925,16668.128948436,0
+XJR.US,D,20220801,000000,35.5128,35.8814,35.1841,35.6996,1416.449647449,0
+XJR.US,D,20220802,000000,35.6224,35.8117,35.4129,35.4129,8152.365405339,0
+XJR.US,D,20220803,000000,35.6125,35.8316,35.5426,35.7718,9026.729432928,0
+XJR.US,D,20220804,000000,35.592,35.592,35.4538,35.4538,12020.246689266,0
+XJR.US,D,20220805,000000,35.1841,35.6722,35.1841,35.6721,5276.300033304,0
+XJR.US,D,20220808,000000,36.0707,36.0707,35.7817,35.854,4926.955967172,0
+XJR.US,D,20220809,000000,35.5916,35.5916,35.224,35.2868,17223.264777663,0
+XJR.US,D,20220810,000000,36.0607,36.2082,36.0607,36.1484,3721.317394113,0
+XJR.US,D,20220811,000000,36.6983,36.7182,36.2898,36.3591,796.062771387,0
+XJR.US,D,20220812,000000,36.5638,36.9672,36.5638,36.9605,2640.15774117,0
+XJR.US,D,20220815,000000,36.8975,37.1366,36.7879,37.1166,4686.029025012,0
+XJR.US,D,20220816,000000,37.1665,37.4952,37.0917,37.3131,24277.404871656,0
+XJR.US,D,20220817,000000,36.9174,36.9174,36.6983,36.8268,11115.766793907,0
+XJR.US,D,20220818,000000,36.9174,37.1465,36.9124,37.0741,1881.237873366,0
+XJR.US,D,20220819,000000,36.4293,36.4293,36.2699,36.4221,1703.554253523,0
+XJR.US,D,20220822,000000,35.8615,35.8615,35.5079,35.5718,3474.367278399,0
+XJR.US,D,20220823,000000,35.5826,35.5826,35.5213,35.5213,3296.683658556,0
+XJR.US,D,20220824,000000,35.6025,35.7021,35.5726,35.6722,4049.580352806,0
+XJR.US,D,20220825,000000,36.26,36.2834,35.985,36.2834,1748.728055178,0
+XJR.US,D,20220826,000000,35.5228,35.5726,35.1794,35.1794,2208.4969698,0
+XJR.US,D,20220829,000000,35.9312,35.9312,34.7976,34.7976,11381.790292542,0
+XJR.US,D,20220830,000000,34.3374,34.3573,34.2079,34.3573,4945.025487834,0
+XJR.US,D,20220831,000000,34.188,34.2278,33.9763,33.9887,11036.461675446,0
+XJR.US,D,20220901,000000,33.3612,33.5395,33.2217,33.5395,950.657559273,0
+XJR.US,D,20220902,000000,35.0446,35.0446,33.2516,33.2788,1277.916655707,0
+XJR.US,D,20220906,000000,32.8134,32.8282,32.7236,32.8274,2829.887708121,0
+XJR.US,D,20220907,000000,32.9727,33.4387,32.9428,33.4387,4634.832049803,0
+XJR.US,D,20220908,000000,32.9926,33.5613,32.9926,33.5613,7004.950843302,0
+XJR.US,D,20220909,000000,34.1282,34.2029,34.0734,34.1959,1107.260071677,0
+XJR.US,D,20220912,000000,34.2278,34.6111,34.2278,34.6111,9210.436226325,0
+XJR.US,D,20220913,000000,34.0286,34.6063,33.2914,33.3331,22859.951361948,0
+XJR.US,D,20220914,000000,33.2018,33.3313,33.2018,33.2175,3241.471234311,0
+XJR.US,D,20220915,000000,33.2018,33.3901,32.9527,32.9826,9900.089598258,0
+XJR.US,D,20220916,000000,32.7933,32.8104,32.4048,32.8104,15284.806755534,0
+XJR.US,D,20220919,000000,32.6937,33.1791,32.6937,33.1791,1374.287432571,0
+XJR.US,D,20220920,000000,33.0424,33.0424,32.7985,32.7985,2830.89157038,0
+XJR.US,D,20220921,000000,33.0723,33.0723,32.4852,32.4852,1459.615724586,0
+XJR.US,D,20220922,000000,31.7673,31.837,31.7275,31.7902,2393.207625456,0
+XJR.US,D,20220923,000000,31.5382,31.5382,30.8708,31.0699,11966.03812728,0
+XJR.US,D,20220926,000000,31.08,31.4,30.6963,30.6963,915,0
+XJR.US,D,20220927,000000,31.1,31.14,30.56,30.71,25755,0
+XJR.US,D,20220928,000000,31.215,31.5034,31.215,31.5034,28737,0
+XJR.US,D,20220929,000000,30.57,30.8,30.3823,30.8,44614,0
+XJR.US,D,20220930,000000,30.64,31.06,30.6,30.6661,17883,0
+XJR.US,D,20221003,000000,31.15,31.57,30.96,31.37,23339,0
+XJR.US,D,20221004,000000,32.81,32.81,31.74,32.5143,47932,0
+XJR.US,D,20221005,000000,32.15,32.42,32,32.3657,8552,0
+XJR.US,D,20221006,000000,32.33,32.33,32.112,32.1738,2676,0
+XJR.US,D,20221007,000000,31.72,31.81,31.335,31.3685,5544,0
+XJR.US,D,20221010,000000,31.59,31.59,31.24,31.41,2613,0
+XJR.US,D,20221011,000000,31.39,31.75,31.39,31.4891,3997,0
+XJR.US,D,20221012,000000,31.61,31.61,31.2929,31.2929,8281,0
+XJR.US,D,20221013,000000,30.8,32.215,30.8,32.0698,3747,0
+XJR.US,D,20221014,000000,31.01,31.73,31.01,31.3496,1891,0
+XJR.US,D,20221017,000000,32.1,32.31,32.1,32.2285,42810,0
+XJR.US,D,20221018,000000,32.46,32.6218,32.37,32.56,26894,0
+XJR.US,D,20221019,000000,32.1599,32.16,32.01,32.0748,4601,0
+XJR.US,D,20221020,000000,32.09,32.09,31.4972,31.6847,1129,0
+XJR.US,D,20221021,000000,32.16,32.46,32.16,32.3863,8649,0
+XJR.US,D,20221024,000000,32.565,32.6682,32.565,32.62,2788,0
+XJR.US,D,20221025,000000,32.665,33.46,32.665,33.4161,3891,0
+XJR.US,D,20221026,000000,33.65,33.7385,33.4688,33.5775,5437,0
+XJR.US,D,20221027,000000,33.9,34.085,33.624,33.624,1022,0
+XJR.US,D,20221028,000000,34.31,34.4111,34.29,34.4111,15085,0
+XJR.US,D,20221031,000000,34.2355,34.48,34.2355,34.3946,5173,0
+XJR.US,D,20221101,000000,34.69,34.69,34.39,34.5246,1984,0
+XJR.US,D,20221102,000000,34.08,34.08,33.3768,33.3768,1754,0
+XJR.US,D,20221103,000000,33.14,33.325,32.6891,33.1684,5997,0
+XJR.US,D,20221104,000000,33.41,33.82,33.39,33.6038,1853,0
+XJR.US,D,20221107,000000,33.645,33.9252,33.645,33.9252,1306,0
+XJR.US,D,20221108,000000,34.389,34.389,33.925,33.9907,1306,0
+XJR.US,D,20221109,000000,35,35,33.263,33.263,13026,0
+XJR.US,D,20221110,000000,35.14,35.27,35.093,35.2537,1095,0
+XJR.US,D,20221111,000000,35.6087,35.6087,35.38,35.4119,788,0
+XJR.US,D,20221114,000000,35.35,35.46,35.08,35.08,3026,0
+XJR.US,D,20221115,000000,35.35,35.7214,35.3065,35.47,5670,0
+XJR.US,D,20221116,000000,35.47,35.47,34.9181,34.9331,3547,0
+XJR.US,D,20221117,000000,34.62,34.822,34.51,34.822,10900,0
+XJR.US,D,20221118,000000,35.31,35.31,35.0129,35.0129,1038,0
+XJR.US,D,20221121,000000,35.09,35.09,34.89,34.92,2149,0
+XJR.US,D,20221122,000000,35.04,35.3158,35.02,35.3158,5054,0
+XJR.US,D,20221123,000000,36.41,36.41,35.32,35.3512,4617,0
+XJR.US,D,20221125,000000,35.53,35.54,35.4469,35.4469,987,0
+XJR.US,D,20221128,000000,35.29,35.29,34.71,34.7569,4856,0
+XJR.US,D,20221129,000000,34.91,34.98,34.8953,34.8953,5165,0
+XJR.US,D,20221130,000000,34.6,35.6983,34.58,35.6983,4440,0
+XJR.US,D,20221201,000000,36.1,36.1,35.71,35.717,5994,0
+XJR.US,D,20221202,000000,35.39,35.8549,35.39,35.8066,9047,0
+XJR.US,D,20221205,000000,35.8066,35.8066,34.78,34.8395,6103,0
+XJR.US,D,20221206,000000,34.67,34.71,34.4194,34.53,4978,0
+XJR.US,D,20221207,000000,34.56,34.56,34.36,34.3887,5110,0
+XJR.US,D,20221208,000000,34.56,34.73,34.4565,34.551,13542,0
+XJR.US,D,20221209,000000,34.57,34.57,34.2024,34.2024,8662,0
+XJR.US,D,20221212,000000,34.16,34.5423,34.1409,34.5423,2323,0
+XJR.US,D,20221213,000000,35.4482,35.4482,34.43,34.4686,5525,0
+XJR.US,D,20221214,000000,34.57,34.69,34.06,34.2194,23085,0
+XJR.US,D,20221215,000000,33.84,33.84,33.34,33.42,11337,0
+XJR.US,D,20221216,000000,33.03,33.1586,32.9001,33.0984,4069,0
+XJR.US,D,20221219,000000,32.94,33.09,32.8,32.8727,16695,0
+XJR.US,D,20221220,000000,32.8634,33.1199,32.8634,33.04,6722,0
+XJR.US,D,20221221,000000,34.53,34.53,33.4607,33.4607,4538,0
+XJR.US,D,20221222,000000,33.36,33.36,33,33.0617,927,0
+XJR.US,D,20221223,000000,33,33.32,33,33.283,3306,0
+XJR.US,D,20221227,000000,33.44,33.44,33.22,33.229,1143,0
+XJR.US,D,20221228,000000,33.23,33.23,32.6637,32.6637,8420,0
+XJR.US,D,20221229,000000,33.43,33.45,33.36,33.3889,16891,0
+XJR.US,D,20221230,000000,33.15,33.2187,32.94,33.2187,71643,0
+XJR.US,D,20230103,000000,33.57,33.58,33.1,33.2096,5764,0
+XJR.US,D,20230104,000000,33.6,33.8399,33.46,33.5991,7398,0
+XJR.US,D,20230105,000000,33.53,33.53,33.185,33.313,7618,0
+XJR.US,D,20230106,000000,34.13,34.13,34.067,34.1099,2077,0
+XJR.US,D,20230109,000000,34.31,34.31,34.1075,34.1075,518,0
+XJR.US,D,20230110,000000,34.11,34.543,34.0601,34.543,2386,0
+XJR.US,D,20230111,000000,34.867,34.9305,34.7219,34.9305,11568,0
+XJR.US,D,20230112,000000,35.23,35.423,34.9,35.423,2770,0
+XJR.US,D,20230113,000000,35.22,35.65,35.22,35.6261,4873,0
+XJR.US,D,20230117,000000,35.485,35.5599,35.485,35.52,1369,0
+XJR.US,D,20230118,000000,35.83,35.84,34.9438,34.9438,12279,0
+XJR.US,D,20230119,000000,34.69,34.78,34.55,34.5909,2308,0
+XJR.US,D,20230120,000000,34.68,35.1259,34.6799,35.1259,8601,0
+XJR.US,D,20230123,000000,35.64,35.64,35.3502,35.5245,1086,0
+XJR.US,D,20230124,000000,35.3503,35.495,35.31,35.4152,2745,0
+XJR.US,D,20230125,000000,35.5,35.5,35.445,35.4759,5447,0
+XJR.US,D,20230126,000000,35.53,35.6761,35.5299,35.6761,755,0
+XJR.US,D,20230127,000000,35.79,36.03,35.71,35.865,6259,0
+XJR.US,D,20230130,000000,35.71,35.8199,35.4894,35.4894,4876,0
+XJR.US,D,20230131,000000,35.93,36.3594,35.93,36.3594,35865,0
+XJR.US,D,20230201,000000,36.43,37.2499,36.3,36.9617,6235,0
+XJR.US,D,20230202,000000,37.4,37.89,37.4,37.8404,3341,0
+XJR.US,D,20230203,000000,37.93,37.93,37.675,37.71,2355,0
+XJR.US,D,20230206,000000,37.4,37.4,37,37.1,1395,0
+XJR.US,D,20230207,000000,37.06,37.36,36.76,37.28,6810,0
+XJR.US,D,20230208,000000,37,37.04,36.67,36.7841,6787,0
+XJR.US,D,20230209,000000,37.12,37.12,36.3099,36.3099,6748,0
+XJR.US,D,20230210,000000,36.3,36.3698,36.3,36.3698,478,0
+XJR.US,D,20230213,000000,36.27,36.87,36.27,36.87,5176,0
+XJR.US,D,20230214,000000,36.79,36.815,36.725,36.752,1556,0
+XJR.US,D,20230215,000000,36.8499,37.01,36.7832,37.01,3498,0
+XJR.US,D,20230216,000000,36.68,37.12,36.6365,36.8384,7184,0
+XJR.US,D,20230217,000000,36.9134,36.9134,36.9134,36.9134,297,0
+XJR.US,D,20230221,000000,36.54,36.54,35.83,35.85,6895,0
+XJR.US,D,20230222,000000,36.12,36.19,35.9254,35.9254,3251,0
+XJR.US,D,20230223,000000,36.215,36.215,35.84,36.1452,1149,0
+XJR.US,D,20230224,000000,35.79,35.8425,35.79,35.8425,205,0
+XJR.US,D,20230227,000000,36.32,36.32,35.9314,35.9314,2637,0
+XJR.US,D,20230228,000000,35.99,35.99,35.98,35.9884,481,0
+XJR.US,D,20230301,000000,35.95,36.03,35.92,35.95,1703,0
+XJR.US,D,20230302,000000,35.88,36.1,35.66,36.0696,6623,0
+XJR.US,D,20230303,000000,36.36,36.6,36.36,36.4699,17709,0
+XJR.US,D,20230306,000000,36.66,36.66,35.6393,35.6393,2248,0
+XJR.US,D,20230307,000000,35.3248,35.47,35.26,35.3284,8556,0
+XJR.US,D,20230308,000000,35.37,35.39,35.1216,35.3899,1697,0
+XJR.US,D,20230309,000000,34.695,34.695,34.5563,34.5563,797,0
+XJR.US,D,20230310,000000,34.58,34.58,33.53,33.6386,4726,0
+XJR.US,D,20230313,000000,33.01,33.145,32.62,32.8587,3254,0
+XJR.US,D,20230314,000000,33.89,33.9,33.25,33.51,39207,0
+XJR.US,D,20230315,000000,32.86,33,32.68,32.9264,1845,0
+XJR.US,D,20230316,000000,32.73,33.5468,32.73,33.5468,731,0
+XJR.US,D,20230317,000000,32.8,32.8,32.6286,32.6286,2677,0
+XJR.US,D,20230320,000000,33.03,33.36,32.9601,33.0906,2071,0
+XJR.US,D,20230321,000000,33.76,33.78,33.51,33.6365,3483,0
+XJR.US,D,20230322,000000,33.79,33.79,32.8134,32.8134,4700,0
+XJR.US,D,20230323,000000,32.979,32.979,32.24,32.4246,27295,0
+XJR.US,D,20230324,000000,32.1,32.73,32.1,32.73,5109,0
+XJR.US,D,20230327,000000,33.04,33.15,32.969,33.075,8221,0
+XJR.US,D,20230328,000000,33.16,33.16,32.92,33.0745,4966,0
+XJR.US,D,20230329,000000,33.25,33.33,33.17,33.3299,5238,0
+XJR.US,D,20230330,000000,33.75,33.75,33.23,33.2727,6655,0
+XJR.US,D,20230331,000000,33.62,33.9091,33.62,33.9091,5439,0
+XJR.US,D,20230403,000000,34.03,34.03,33.7,33.8905,4031,0
+XJR.US,D,20230404,000000,33.14,33.2445,33.14,33.2072,1702,0
+XJR.US,D,20230405,000000,33.27,33.27,32.84,32.965,1640,0
+XJR.US,D,20230406,000000,32.9201,32.9772,32.9201,32.9772,429,0
+XJR.US,D,20230410,000000,33.01,33.4799,33.01,33.3998,3973,0
+XJR.US,D,20230411,000000,33.7,33.77,33.52,33.5938,16137,0
+XJR.US,D,20230412,000000,34.09,34.09,33.25,33.25,4006,0
+XJR.US,D,20230413,000000,33.62,33.689,33.61,33.6543,2305,0
+XJR.US,D,20230414,000000,33.72,33.78,33.2401,33.3268,821,0
+XJR.US,D,20230417,000000,33.57,33.64,33.39,33.5798,1895,0
+XJR.US,D,20230418,000000,33.61,33.61,33.26,33.469,7742,0
+XJR.US,D,20230419,000000,33.39,33.59,33.3399,33.4513,11669,0
+XJR.US,D,20230420,000000,33.368,33.44,33.24,33.3681,2999,0
+XJR.US,D,20230421,000000,33.65,33.65,33.205,33.27,4284,0
+XJR.US,D,20230424,000000,33.17,33.49,33.17,33.282,5377,0
+XJR.US,D,20230425,000000,32.58,32.58,32.4,32.47,3196,0
+XJR.US,D,20230426,000000,32.49,32.49,32.158,32.158,1157,0
+XJR.US,D,20230427,000000,32.328,32.73,32.2909,32.6382,2029,0
+XJR.US,D,20230428,000000,32.63,33.06,32.63,32.98,5221,0
+XJR.US,D,20230501,000000,33.02,33.2,32.91,32.9491,3213,0
+XJR.US,D,20230502,000000,32.64,32.64,31.955,32.3689,3931,0
+XJR.US,D,20230503,000000,32.32,32.78,32.32,32.3651,43027,0
+XJR.US,D,20230504,000000,32.37,32.37,31.84,31.9814,3254,0
+XJR.US,D,20230505,000000,32.56,32.728,32.56,32.728,233,0
+XJR.US,D,20230508,000000,32.5,32.63,32.43,32.5748,932,0
+XJR.US,D,20230509,000000,32.57,32.57,32.411,32.43,683,0
+XJR.US,D,20230510,000000,32.55,32.59,32.18,32.5159,1996,0
+XJR.US,D,20230511,000000,32.18,32.32,32.18,32.3,3449,0
+XJR.US,D,20230512,000000,32.16,32.28,32.01,32.2086,700,0
+XJR.US,D,20230515,000000,32.36,32.6,32.36,32.56,1525,0
+XJR.US,D,20230516,000000,32.57,32.57,32.2036,32.2036,655,0
+XJR.US,D,20230517,000000,32.22,32.9556,32.22,32.9556,1302,0
+XJR.US,D,20230518,000000,33.01,33.2569,32.92,33.2569,3638,0
+XJR.US,D,20230519,000000,33.2199,33.2199,32.9807,32.9807,564,0
+XJR.US,D,20230522,000000,33.29,33.36,33.2098,33.2098,2781,0
+XJR.US,D,20230523,000000,32.3,33.58,32.3,33.1671,1280,0
+XJR.US,D,20230524,000000,33.22,33.22,32.7575,32.7575,567,0
+XJR.US,D,20230525,000000,32.85,32.85,32.5,32.6643,2977,0
+XJR.US,D,20230526,000000,32.844,33.13,32.844,33.13,19445,0
+XJR.US,D,20230530,000000,33,33.25,32.925,32.942,2906,0
+XJR.US,D,20230531,000000,32.93,32.93,32.3401,32.5248,10785,0
+XJR.US,D,20230601,000000,32.7,32.92,32.42,32.7791,25195,0
+XJR.US,D,20230602,000000,33.3,34.2,33.3,34.2,7163,0
+XJR.US,D,20230605,000000,34.17,34.17,33.2398,33.4641,4271,0
+XJR.US,D,20230606,000000,33.56,34.46,33.46,34.46,10396,0
+XJR.US,D,20230607,000000,34.56,35.18,34.56,35.1192,4117,0
+XJR.US,D,20230608,000000,34.95,34.97,34.8659,34.8659,747,0
+XJR.US,D,20230609,000000,34.81,34.81,34.54,34.5898,3376,0
+XJR.US,D,20230612,000000,34.83,34.92,34.68,34.7,8161,0
+XJR.US,D,20230613,000000,35.13,35.145,35.0526,35.0526,2325,0
+XJR.US,D,20230614,000000,35.0535,35.0899,34.5648,34.5648,28619,0
+XJR.US,D,20230615,000000,34.6075,34.8409,34.575,34.8409,2858,0
+XJR.US,D,20230616,000000,35.21,35.21,34.635,34.7444,3108,0
+XJR.US,D,20230620,000000,34.73,34.74,34.5835,34.6301,2718,0
+XJR.US,D,20230621,000000,34.67,34.75,34.56,34.5881,1317,0
+XJR.US,D,20230622,000000,34.69,34.69,34.2083,34.2083,2874,0
+XJR.US,D,20230623,000000,33.94,33.94,33.63,33.6577,6876,0
+XJR.US,D,20230626,000000,34.029,34.029,33.8766,33.8766,1321,0
+XJR.US,D,20230627,000000,34.5,34.5,34.4424,34.4424,523,0
+XJR.US,D,20230628,000000,34.54,34.54,34.32,34.4457,4028,0
+XJR.US,D,20230629,000000,34.95,35.13,34.95,35.06,6802,0
+XJR.US,D,20230630,000000,35.3189,35.3189,35.02,35.02,4942,0
+XJR.US,D,20230703,000000,35.9,35.9,35.18,35.2862,3408,0
+XJR.US,D,20230705,000000,34.7,34.895,34.7,34.79,3812,0
+XJR.US,D,20230706,000000,34.51,34.51,34.05,34.2623,1417,0
+XJR.US,D,20230707,000000,34.82,34.82,34.5834,34.5834,398,0
+XJR.US,D,20230710,000000,34.9635,35.0119,34.9635,35.0119,960,0
+XJR.US,D,20230711,000000,35.29,35.3,35.23,35.3,1666,0
+XJR.US,D,20230712,000000,35.8899,35.8899,35.7402,35.7402,744,0
+XJR.US,D,20230713,000000,35.77,36,35.77,35.99,5551,0
+XJR.US,D,20230714,000000,36.08,36.08,35.64,35.6657,1655,0
+XJR.US,D,20230717,000000,35.78,36.0698,35.78,35.9672,3780,0
+XJR.US,D,20230718,000000,36.325,36.4302,36.2577,36.4302,4186,0
+XJR.US,D,20230719,000000,36.49,36.67,36.49,36.67,5314,0
+XJR.US,D,20230720,000000,36.49,36.49,36.3389,36.3389,1673,0
+XJR.US,D,20230721,000000,36.7,36.7,36.1984,36.1984,4765,0
+XJR.US,D,20230724,000000,36.37,36.53,36.3499,36.4043,6583,0
+XJR.US,D,20230725,000000,36.47,36.58,36.4001,36.4207,1913,0
+XJR.US,D,20230726,000000,36.44,36.688,36.44,36.6501,7294,0
+XJR.US,D,20230727,000000,36.97,36.97,36.28,36.2847,3670,0
+XJR.US,D,20230728,000000,36.78,36.78,36.65,36.6593,13899,0
+XJR.US,D,20230731,000000,36.87,36.93,36.785,36.9185,8906,0
+XJR.US,D,20230801,000000,36.71,36.82,36.48,36.82,11103,0
+XJR.US,D,20230802,000000,36.523,36.55,36.46,36.4871,1602,0
+XJR.US,D,20230803,000000,37.45,37.45,36.17,36.3576,3477,0
+XJR.US,D,20230804,000000,36.53,36.59,36.3242,36.38,18925,0
+XJR.US,D,20230807,000000,36.542,36.542,36.542,36.542,273,0
+XJR.US,D,20230808,000000,36.06,36.2598,36.06,36.2598,1938,0
+XJR.US,D,20230809,000000,35.89,36.09,35.8899,35.999,54642,0
+XJR.US,D,20230810,000000,36.28,36.28,35.8454,35.8454,1346,0
+XJR.US,D,20230811,000000,35.805,35.95,35.805,35.85,2186,0
+XJR.US,D,20230814,000000,35.65,35.69,35.45,35.645,6906,0
+XJR.US,D,20230815,000000,35.42,35.4799,35.29,35.35,8710,0
+XJR.US,D,20230816,000000,35.37,35.37,34.8927,34.8927,5144,0
+XJR.US,D,20230817,000000,34.84,34.84,34.55,34.57,4583,0
+XJR.US,D,20230818,000000,34.49,34.79,34.49,34.675,28181,0
+XJR.US,D,20230821,000000,34.81,34.81,34.5165,34.5165,3103,0
+XJR.US,D,20230822,000000,34.77,34.77,34.43,34.483,6888,0
+XJR.US,D,20230823,000000,34.67,34.94,34.591,34.91,5674,0
+XJR.US,D,20230824,000000,34.87,34.87,34.55,34.55,4954,0
+XJR.US,D,20230825,000000,34.67,34.7,34.5518,34.5518,3096,0
+XJR.US,D,20230828,000000,34.98,34.98,34.785,34.8425,4346,0
+XJR.US,D,20230829,000000,35.09,35.35,35.01,35.35,5565,0
+XJR.US,D,20230830,000000,35.53,35.56,35.459,35.459,2855,0
+XJR.US,D,20230831,000000,35.6545,35.6689,35.36,35.36,2888,0
+XJR.US,D,20230901,000000,35.74,35.95,35.7311,35.7598,2464,0
+XJR.US,D,20230905,000000,35.66,35.66,34.7443,34.7443,8285,0
+XJR.US,D,20230906,000000,34.79,34.79,34.435,34.69,8346,0
+XJR.US,D,20230907,000000,34.33,34.4197,34.241,34.28,6671,0
+XJR.US,D,20230908,000000,34.3,34.3199,34.1202,34.131,8122,0
+XJR.US,D,20230911,000000,34.45,34.45,34.2429,34.2429,29732,0
+XJR.US,D,20230912,000000,34.29,34.3986,34.17,34.25,11378,0
+XJR.US,D,20230913,000000,34.35,34.35,33.9665,34.005,14828,0
+XJR.US,D,20230914,000000,34.569,34.569,34.5,34.5,1171,0
+XJR.US,D,20230915,000000,34.0245,34.2101,34.0245,34.2101,3010,0
+XJR.US,D,20230918,000000,34.24,34.24,34.01,34.0204,2338,0
+XJR.US,D,20230919,000000,33.93,34.21,33.84,33.9469,5467,0
+XJR.US,D,20230920,000000,34.16,34.25,33.6848,33.6848,8182,0
+XJR.US,D,20230921,000000,33.38,33.43,33.1988,33.1988,5027,0
+XJR.US,D,20230922,000000,33.26,33.31,33.1217,33.1217,6572,0
+XJR.US,D,20230925,000000,32.79,33.33,32.79,33.2161,3597,0
+XJR.US,D,20230926,000000,32.92,33.09,32.5983,32.5983,4080,0
+XJR.US,D,20230927,000000,32.63,33.0499,32.63,32.95,5391,0
+XJR.US,D,20230928,000000,33.05,33.51,33.05,33.2993,6781,0
+XJR.US,D,20230929,000000,33.36,33.46,33.0611,33.0611,11147,0
+XJR.US,D,20231002,000000,33.12,33.12,32.639,32.74,1805,0
+XJR.US,D,20231003,000000,32.5,32.5,32.085,32.1701,9748,0
+XJR.US,D,20231004,000000,32.19,32.31,32.1399,32.279,2910,0
+XJR.US,D,20231005,000000,32.34,32.34,32.14,32.2701,5473,0
+XJR.US,D,20231006,000000,32.1275,32.64,32.02,32.4498,5408,0
+XJR.US,D,20231009,000000,32.37,32.78,32.32,32.6635,7724,0
+XJR.US,D,20231010,000000,33.13,33.23,33.0077,33.0077,4789,0
+XJR.US,D,20231011,000000,33.14,33.14,32.96,33.0287,4353,0
+XJR.US,D,20231012,000000,33.18,33.18,32.16,32.4075,19503,0
+XJR.US,D,20231013,000000,32.13,32.13,31.95,31.9633,2461,0
+XJR.US,D,20231016,000000,32.38,32.67,32.32,32.5834,13179,0
+XJR.US,D,20231017,000000,32.49,33.1289,32.49,32.9327,6890,0
+XJR.US,D,20231018,000000,32.85,32.85,32.3,32.33,3973,0
+XJR.US,D,20231019,000000,32.13,32.34,31.6948,31.81,20990,0
+XJR.US,D,20231020,000000,31.61,31.61,31.3922,31.3922,10374,0
+XJR.US,D,20231023,000000,31.37,31.4,31.1202,31.1202,4130,0
+XJR.US,D,20231024,000000,31.16,31.3316,31.16,31.3316,4167,0
+XJR.US,D,20231025,000000,31.28,31.28,30.9101,30.915,6771,0
+XJR.US,D,20231026,000000,30.84,31.28,30.84,31.09,20131,0
+XJR.US,D,20231027,000000,30.895,30.895,30.69,30.69,4810,0
+XJR.US,D,20231030,000000,30.85,30.981,30.75,30.91,6970,0
+XJR.US,D,20231031,000000,30.9588,31.2399,30.93,31.2,6768,0
+XJR.US,D,20231101,000000,30.94,31.35,30.94,31.3417,38682,0
+XJR.US,D,20231102,000000,31.91,32.22,31.84,32.22,20493,0
+XJR.US,D,20231103,000000,32.78,33.2899,32.78,33.0586,16258,0
+XJR.US,D,20231106,000000,32.96,32.96,32.68,32.83,13770,0
+XJR.US,D,20231107,000000,32.44,32.575,32.44,32.5588,1899,0
+XJR.US,D,20231108,000000,32.52,32.52,32.28,32.34,5201,0
+XJR.US,D,20231109,000000,32.77,32.77,31.8561,31.8561,11114,0
+XJR.US,D,20231110,000000,31.965,32.28,31.8311,32.2,7874,0
+XJR.US,D,20231113,000000,32.105,32.2048,32.105,32.2048,837,0
+XJR.US,D,20231114,000000,33.24,34.02,33.24,33.9502,8410,0
+XJR.US,D,20231115,000000,34.04,34.51,34.04,34.09,14231,0
+XJR.US,D,20231116,000000,34.1,34.1,33.502,33.502,11353,0
+XJR.US,D,20231117,000000,33.66,33.93,33.66,33.8734,14326,0
+XJR.US,D,20231120,000000,33.77,34.05,33.77,33.95,3138,0
+XJR.US,D,20231121,000000,33.785,33.8,33.61,33.68,11505,0
+XJR.US,D,20231122,000000,33.74,34.02,33.74,33.76,3915,0
+XJR.US,D,20231124,000000,34,34,33.82,33.9039,5787,0
+XJR.US,D,20231127,000000,33.64,33.8798,33.64,33.82,3843,0
+XJR.US,D,20231128,000000,33.6199,33.865,33.55,33.6225,5640,0
+XJR.US,D,20231129,000000,34.1575,34.1575,33.82,33.82,9187,0
+XJR.US,D,20231130,000000,33.93,33.93,33.81,33.837,5128,0
+XJR.US,D,20231201,000000,33.88,34.81,33.76,34.81,14718,0
+XJR.US,D,20231204,000000,34.85,35.32,34.85,35.32,6308,0
+XJR.US,D,20231205,000000,35,35.1,34.81,34.81,19584,0
+XJR.US,D,20231206,000000,35.53,35.53,34.79,34.88,13401,0
+XJR.US,D,20231207,000000,34.9414,35.24,34.91,35.24,6750,0
+XJR.US,D,20231208,000000,35.3,35.49,35.1015,35.385,6911,0
+XJR.US,D,20231211,000000,35.51,35.7,35.385,35.7,18048,0
+XJR.US,D,20231212,000000,35.4993,35.73,35.4501,35.61,7736,0
+XJR.US,D,20231213,000000,35.49,36.81,35.4694,36.81,13977,0
+XJR.US,D,20231214,000000,37.8,37.94,37.43,37.74,7344,0
+XJR.US,D,20231215,000000,37.68,37.81,37.35,37.35,5675,0
+XJR.US,D,20231218,000000,37.89,37.89,37.3077,37.3585,4933,0
+XJR.US,D,20231219,000000,37.74,38.169,37.74,38.01,67969,0
+XJR.US,D,20231220,000000,37.84,38.45,37.4236,37.4236,8129,0
+XJR.US,D,20231221,000000,37.8297,38.0182,37.7401,38.0182,5189,0
+XJR.US,D,20231222,000000,38.41,38.41,38.22,38.2296,11199,0
+XJR.US,D,20231226,000000,38.54,38.7986,38.37,38.62,5622,0
+XJR.US,D,20231227,000000,39,39,38.72,38.87,5787,0
+XJR.US,D,20231228,000000,39,39.31,38.71,38.8,11682,0
+XJR.US,D,20231229,000000,38.77,38.77,38.2576,38.2576,21334,0
+XJR.US,D,20240102,000000,38.32,38.32,37.83,37.9927,32888,0
+XJR.US,D,20240103,000000,37.415,37.48,36.96,37.0025,15369,0
+XJR.US,D,20240104,000000,37.09,37.19,36.9657,36.9657,6223,0
+XJR.US,D,20240105,000000,36.91,37.27,36.78,36.8648,6233,0
+XJR.US,D,20240108,000000,37.08,37.4699,37.0086,37.46,15100,0
+XJR.US,D,20240109,000000,37.41,37.41,36.96,37.0515,8535,0
+XJR.US,D,20240110,000000,37.26,37.3299,37.0025,37.1465,19807,0
+XJR.US,D,20240111,000000,37.21,37.21,36.57,36.9596,5385,0
+XJR.US,D,20240112,000000,37.81,38.89,36.89,36.94,4131,0
+XJR.US,D,20240116,000000,37.2,37.2,36.47,36.47,7144,0
+XJR.US,D,20240117,000000,36.17,36.3334,35.9101,36.12,38288,0
+XJR.US,D,20240118,000000,36.23,37,36.08,37,5601,0
+XJR.US,D,20240119,000000,36.93,36.93,36.3124,36.8693,7855,0
+XJR.US,D,20240122,000000,37.29,37.89,37.29,37.6516,4605,0
+XJR.US,D,20240123,000000,37.94,38.22,37.38,37.4152,10559,0
+XJR.US,D,20240124,000000,37.9,37.9,37.08,37.08,9324,0
+XJR.US,D,20240125,000000,37.63,37.63,37.21,37.3944,11230,0
+XJR.US,D,20240126,000000,37.71,37.71,37.39,37.514,4860,0
+XJR.US,D,20240129,000000,37.69,37.87,37.47,37.87,2096,0
+XJR.US,D,20240130,000000,37.98,38.11,37.68,37.7506,3770,0
+XJR.US,D,20240131,000000,37.47,37.6,36.98,36.99,7079,0
+XJR.US,D,20240201,000000,36.99,37.19,36.8167,37.142,3685,0
+XJR.US,D,20240202,000000,36.9,37.19,36.75,37.0798,5203,0
+XJR.US,D,20240205,000000,36.51,36.65,36.2865,36.525,7279,0
+XJR.US,D,20240206,000000,36.3,36.76,36.3,36.64,7221,0
+XJR.US,D,20240207,000000,36.57,36.6501,36.38,36.5074,7517,0
+XJR.US,D,20240208,000000,36.68,37.0125,36.41,37.0031,4515,0
+XJR.US,D,20240209,000000,36.98,37.4932,36.98,37.4932,3665,0
+XJR.US,D,20240212,000000,38.01,38.2999,37.74,38.1923,3868,0
+XJR.US,D,20240213,000000,37.07,37.32,36.5,36.7316,9364,0
+XJR.US,D,20240214,000000,37.33,37.507,37.16,37.507,4115,0
+XJR.US,D,20240215,000000,38.05,38.35,37.945,38.35,5976,0
+XJR.US,D,20240216,000000,38.02,38.255,37.9553,37.9553,1873,0
+XJR.US,D,20240220,000000,38.18,38.18,37.46,37.5004,63546,0
+XJR.US,D,20240221,000000,37.56,37.56,37.28,37.3929,5301,0
+XJR.US,D,20240222,000000,37.46,37.52,37.29,37.52,3954,0
+XJR.US,D,20240223,000000,37.52,37.75,37.52,37.6327,4131,0
+XJR.US,D,20240226,000000,37.62,37.75,37.55,37.7099,4190,0
+XJR.US,D,20240227,000000,37.925,38.09,37.86,37.99,18876,0
+XJR.US,D,20240228,000000,37.6,37.9535,37.57,37.673,5794,0
+XJR.US,D,20240229,000000,37.84,38.156,37.84,37.958,7140,0
+XJR.US,D,20240301,000000,38.0472,38.14,38.0472,38.0921,3392,0
+XJR.US,D,20240304,000000,38.43,38.43,37.8775,37.8775,5320,0
+XJR.US,D,20240305,000000,37.947,37.947,37.748,37.748,1676,0
+XJR.US,D,20240306,000000,38.11,38.11,37.72,37.8588,3370,0
+XJR.US,D,20240307,000000,38.22,38.2399,38.12,38.209,6003,0
+XJR.US,D,20240308,000000,38.4,38.54,37.964,38.169,3645,0
+XJR.US,D,20240311,000000,38.01,38.05,37.7789,37.9375,12191,0
+XJR.US,D,20240312,000000,38.01,38.01,37.715,37.8607,5494,0
+XJR.US,D,20240313,000000,37.86,38.15,37.825,37.8477,6240,0
+XJR.US,D,20240314,000000,37.62,37.62,37.2177,37.2177,2826,0
+XJR.US,D,20240315,000000,37.3,37.59,37.2817,37.47,9117,0
+XJR.US,D,20240318,000000,37.66,37.66,37.3,37.3,7471,0
+XJR.US,D,20240319,000000,37.26,37.6199,37.26,37.6199,4056,0
+XJR.US,D,20240320,000000,37.5824,38.27,37.58,38.2699,5139,0
+XJR.US,D,20240321,000000,38.37,38.81,38.37,38.6909,6815,0
+XJR.US,D,20240322,000000,38.3582,38.39,38.1984,38.1984,4192,0
+XJR.US,D,20240325,000000,38.225,38.225,37.82,37.82,48095,0
+XJR.US,D,20240326,000000,38.14,38.14,38.0093,38.0093,1314,0
+XJR.US,D,20240327,000000,38.27,38.8987,38.27,38.8987,7726,0
+XJR.US,D,20240328,000000,38.98,39.215,38.98,39.1696,1593,0
+XJR.US,D,20240401,000000,39.14,39.14,38.7511,38.7511,3579,0
+XJR.US,D,20240402,000000,38.43,38.43,37.9,38.0308,8679,0
+XJR.US,D,20240403,000000,38.09,38.36,38.09,38.3,5868,0
+XJR.US,D,20240404,000000,38.69,38.695,37.9611,37.9611,5053,0
+XJR.US,D,20240405,000000,38.22,38.22,38.065,38.13,2307,0
+XJR.US,D,20240408,000000,38.365,38.45,38.3266,38.3266,2778,0
+XJR.US,D,20240409,000000,38.573,38.63,38.263,38.4888,1938,0
+XJR.US,D,20240410,000000,37.89,37.89,37.13,37.3309,7525,0
+XJR.US,D,20240411,000000,37.385,37.59,37.28,37.56,3808,0
+XJR.US,D,20240412,000000,37.23,37.23,36.83,36.9076,3984,0
+XJR.US,D,20240415,000000,37.07,37.07,36.458,36.5502,7427,0
+XJR.US,D,20240416,000000,36.03,36.3865,36.03,36.34,1620,0
+XJR.US,D,20240417,000000,36.61,36.61,36.06,36.08,3927,0
+XJR.US,D,20240418,000000,36.05,36.27,36.022,36.0911,4680,0
+XJR.US,D,20240419,000000,36.47,36.47,36.23,36.28,3429,0
+XJR.US,D,20240422,000000,36.59,36.86,36.59,36.7414,3678,0
+XJR.US,D,20240423,000000,37.18,37.52,37.18,37.4511,1836,0
+XJR.US,D,20240424,000000,37.56,37.56,37.16,37.3932,5949,0
+XJR.US,D,20240425,000000,37.09,37.09,36.76,37.0053,8372,0
+XJR.US,D,20240426,000000,37.3583,37.3583,37.2863,37.2863,1113,0
+XJR.US,D,20240429,000000,37.48,37.6,37.48,37.5526,949,0
+XJR.US,D,20240430,000000,37.3575,37.369,36.9266,36.9266,2835,0
+XJR.US,D,20240501,000000,36.97,37.72,36.93,37.12,5594,0
+XJR.US,D,20240502,000000,37.18,37.69,37.18,37.6508,5102,0
+XJR.US,D,20240503,000000,38.1,38.3101,37.92,37.9554,1285,0
+XJR.US,D,20240506,000000,38.3985,38.4,38.32,38.35,3756,0
+XJR.US,D,20240507,000000,38.42,38.7,38.4,38.55,10841,0
+XJR.US,D,20240508,000000,38.25,38.3916,38.21,38.3916,1650,0
+XJR.US,D,20240509,000000,38.41,38.8212,38.41,38.8212,1914,0
+XJR.US,D,20240510,000000,38.8212,38.89,38.65,38.74,2092,0
+XJR.US,D,20240513,000000,39.02,39.11,38.8176,38.8176,5767,0
+XJR.US,D,20240514,000000,39.16,39.33,39.1198,39.215,7018,0
+XJR.US,D,20240515,000000,39.46,39.46,39.29,39.3695,6239,0
+XJR.US,D,20240516,000000,39.2747,39.33,39.21,39.2426,14076,0
+XJR.US,D,20240517,000000,39.21,39.21,39.16,39.1744,2698,0
+XJR.US,D,20240520,000000,39.27,39.355,39.1352,39.1352,1972,0
+XJR.US,D,20240521,000000,39.14,39.18,39.02,39.1096,3852,0
+XJR.US,D,20240522,000000,39.05,39.14,38.81,38.828,3078,0
+XJR.US,D,20240523,000000,38.6,38.62,38.2761,38.2761,2972,0
+XJR.US,D,20240524,000000,38.55,38.66,38.54,38.6183,4401,0
+XJR.US,D,20240528,000000,38.77,38.77,38.32,38.55,6299,0
+XJR.US,D,20240529,000000,38.24,38.24,38.0217,38.0217,2861,0
+XJR.US,D,20240530,000000,38.225,38.58,38.225,38.4572,3547,0
+XJR.US,D,20240531,000000,38.57,38.87,38.51,38.87,2310,0
+XJR.US,D,20240603,000000,39.07,39.07,38.65,38.82,2866,0
+XJR.US,D,20240604,000000,38.6,38.6,38.16,38.2244,2927,0
+XJR.US,D,20240605,000000,38.245,38.6112,38.245,38.6112,1887,0
+XJR.US,D,20240606,000000,38.61,38.61,38.35,38.3602,1963,0
+XJR.US,D,20240607,000000,38.14,38.14,37.99,37.99,788,0
+XJR.US,D,20240610,000000,37.75,37.83,37.7,37.7789,2303,0
+XJR.US,D,20240611,000000,37.51,37.6,37.24,37.5343,7811,0
+XJR.US,D,20240612,000000,38.53,38.53,38.21,38.21,8273,0
+XJR.US,D,20240613,000000,38.21,38.21,37.5576,37.81,6011,0
+XJR.US,D,20240614,000000,37.11,37.25,37.0377,37.1898,3886,0
+XJR.US,D,20240617,000000,37.138,37.5778,37.02,37.5778,7583,0
+XJR.US,D,20240618,000000,37.83,37.83,37.48,37.5606,9575,0
+XJR.US,D,20240620,000000,37.55,37.61,37.38,37.3891,3952,0
+XJR.US,D,20240621,000000,37.64,37.64,37.27,37.48,10350,0
+XJR.US,D,20240624,000000,37.61,37.82,37.61,37.7024,3879,0
+XJR.US,D,20240625,000000,37.52,37.52,37.34,37.3524,2332,0
+XJR.US,D,20240626,000000,37.28,37.3657,37.255,37.3657,1245,0
+XJR.US,D,20240627,000000,37.47,37.57,37.38,37.57,9331,0
+XJR.US,D,20240628,000000,37.66,37.92,37.66,37.8711,6406,0
+XJR.US,D,20240701,000000,37.41,37.505,37.41,37.4854,1289,0
+XJR.US,D,20240702,000000,37.5397,37.72,37.5397,37.6917,2570,0
+XJR.US,D,20240703,000000,37.71,37.71,37.6819,37.6819,1084,0
+XJR.US,D,20240705,000000,37.39,37.4656,37.37,37.4656,4716,0
+XJR.US,D,20240708,000000,37.74,37.9,37.62,37.6665,14230,0
+XJR.US,D,20240709,000000,37.78,37.78,37.44,37.4499,10872,0
+XJR.US,D,20240710,000000,37.7205,37.8684,37.6915,37.8684,10708,0
+XJR.US,D,20240711,000000,38.88,39.1585,38.88,39.1585,6046,0
+XJR.US,D,20240712,000000,39.47,39.819,39.47,39.5087,2776,0
+XJR.US,D,20240715,000000,39.98,40.1855,39.98,40.0095,3988,0
+XJR.US,D,20240716,000000,40.36,41.5094,40.36,41.5094,3391,0
+XJR.US,D,20240717,000000,41.17,41.98,41.17,41.2984,6340,0
+XJR.US,D,20240718,000000,41.35,41.55,40.55,40.6611,5071,0
+XJR.US,D,20240719,000000,40.3946,40.46,40.3739,40.3739,2660,0
+XJR.US,D,20240722,000000,40.67,41.11,40.31,41.0376,10682,0
+XJR.US,D,20240723,000000,40.94,41.62,40.94,41.4115,8313,0
+XJR.US,D,20240724,000000,41.25,41.55,40.5868,40.5868,5549,0
+XJR.US,D,20240725,000000,40.845,41.399,40.845,41.1385,1538,0
+XJR.US,D,20240726,000000,41.87,41.89,41.72,41.8656,3776,0
+XJR.US,D,20240729,000000,41.98,42.05,41.55,41.6557,5619,0
+XJR.US,D,20240730,000000,41.92,41.953,41.7501,41.953,3362,0
+XJR.US,D,20240731,000000,41.94,42.81,41.94,42.1216,4439,0
+XJR.US,D,20240801,000000,41.95,41.95,40.7062,40.9222,2738,0
+XJR.US,D,20240802,000000,39.8,39.8,39.3161,39.5998,2581,0
+XJR.US,D,20240805,000000,37.806,38.54,37.6887,38.3158,1607,0
+XJR.US,D,20240806,000000,37.54,39.2074,37.54,38.8414,1749,0
+XJR.US,D,20240807,000000,39.482,39.59,38.42,38.43,13330,0
+XJR.US,D,20240808,000000,38.85,39.3195,38.85,39.25,3295,0
+XJR.US,D,20240809,000000,39.09,39.1705,38.95,39.1705,1274,0
+XJR.US,D,20240812,000000,38.96,38.96,38.6269,38.6269,1561,0
+XJR.US,D,20240813,000000,39,39.4,38.8,39.3306,2109,0
+XJR.US,D,20240814,000000,39.15,39.26,39.0499,39.2095,1482,0
+XJR.US,D,20240815,000000,40,40.34,40,40.12,4683,0
+XJR.US,D,20240816,000000,40.28,40.34,40.1,40.2151,6138,0
+XJR.US,D,20240819,000000,40.23,40.59,40.23,40.553,4537,0
+XJR.US,D,20240820,000000,40.3901,40.3901,40.1445,40.165,3128,0
+XJR.US,D,20240821,000000,40.25,40.6,40.25,40.59,2667,0
+XJR.US,D,20240822,000000,40.64,40.64,40.2797,40.2797,1273,0
+XJR.US,D,20240823,000000,40.73,41.6,40.638,41.5507,8046,0
+XJR.US,D,20240826,000000,41.83,41.86,41.4757,41.4757,12717,0
+XJR.US,D,20240827,000000,41.15,41.29,41.15,41.2443,2612,0
+XJR.US,D,20240828,000000,40.16,41.26,40.16,41.1539,12759,0
+XJR.US,D,20240829,000000,41.48,41.6,41.332,41.332,2430,0
+XJR.US,D,20240830,000000,41.41,41.5666,41.27,41.5666,657,0
+XJR.US,D,20240903,000000,41.38,41.38,40.34,40.3691,6915,0
+XJR.US,D,20240904,000000,40.34,40.569,40.2203,40.3497,6644,0
+XJR.US,D,20240905,000000,40.35,40.38,40.1615,40.1615,5654,0
+XJR.US,D,20240906,000000,40.28,40.28,39.4808,39.4808,5176,0
+XJR.US,D,20240909,000000,39.74,39.74,39.385,39.385,2804,0
+XJR.US,D,20240910,000000,39.36,39.36,38.9,39.2553,10330,0
+XJR.US,D,20240911,000000,39.22,40.92,38.845,40.92,17305,0
+XJR.US,D,20240912,000000,39.5,40.07,39.31,39.8056,6115,0
+XJR.US,D,20240913,000000,40.25,40.8881,40.25,40.8701,5926,0
+XJR.US,D,20240916,000000,40.86,41.0326,40.85,41.0326,5084,0
+XJR.US,D,20240917,000000,41.36,41.82,41.3296,41.3296,8058,0
+XJR.US,D,20240918,000000,41.24,42.12,41.24,41.4158,3202,0
+XJR.US,D,20240919,000000,42.26,42.26,41.99,42.2003,2636,0
+XJR.US,D,20240920,000000,41.93,42.02,41.7266,41.7266,4084,0
+XJR.US,D,20240923,000000,41.9,41.9,41.6698,41.7647,5317,0
+XJR.US,D,20240924,000000,41.81,41.8799,41.7599,41.7752,3093,0
+XJR.US,D,20240925,000000,41.54,41.54,41.013,41.013,6562,0
+XJR.US,D,20240926,000000,41.47,41.5,41.38,41.4065,18098,0
+XJR.US,D,20240927,000000,41.83,42.06,41.595,41.665,12010,0
+XJR.US,D,20240930,000000,41.645,41.85,41.52,41.8107,4779,0
+XJR.US,D,20241001,000000,41.29,41.35,40.9956,41.1566,7271,0
+XJR.US,D,20241002,000000,41.32,41.32,40.9737,40.9737,4851,0
+XJR.US,D,20241003,000000,40.89,40.89,40.6429,40.6429,1837,0
+XJR.US,D,20241004,000000,41.24,41.25,41.17,41.2244,3701,0
+XJR.US,D,20241007,000000,41.21,41.21,40.58,40.8077,8134,0
+XJR.US,D,20241008,000000,40.82,40.9,40.82,40.8405,2189,0
+XJR.US,D,20241009,000000,40.915,41.08,40.7771,40.928,7302,0
+XJR.US,D,20241010,000000,40.805,40.805,40.48,40.6199,5053,0
+XJR.US,D,20241011,000000,40.76,41.4032,40.76,41.4032,6297,0
+XJR.US,D,20241014,000000,41.47,41.721,41.37,41.721,2272,0
+XJR.US,D,20241015,000000,41.78,42.16,41.78,41.79,5770,0
+XJR.US,D,20241016,000000,42,42.4598,42,42.3852,9193,0
+XJR.US,D,20241017,000000,42.2098,42.3331,42.1801,42.3331,5182,0
+XJR.US,D,20241018,000000,42.37,42.37,42.2166,42.2166,1178,0
+XJR.US,D,20241021,000000,42.14,42.14,41.42,41.4409,3086,0
+XJR.US,D,20241022,000000,41.23,41.2985,41.12,41.2041,15770,0
+XJR.US,D,20241023,000000,41.07,41.07,40.81,40.9855,828,0
+XJR.US,D,20241024,000000,41.02,41.122,40.95,41.122,1323,0
+XJR.US,D,20241025,000000,41.4,41.4,40.8587,40.8587,6591,0
+XJR.US,D,20241028,000000,41.1,41.5586,41.1,41.5586,3146,0
+XJR.US,D,20241029,000000,41.44,41.44,41.2299,41.3707,7425,0
+XJR.US,D,20241030,000000,41.27,41.81,41.27,41.47,3381,0
+XJR.US,D,20241031,000000,41.32,41.37,40.8389,40.8389,5593,0
+XJR.US,D,20241101,000000,41.04,41.2457,40.84,40.8956,19002,0
+XJR.US,D,20241104,000000,41.16,41.2683,41.06,41.0762,10821,0
+XJR.US,D,20241105,000000,41.17,41.9316,41.17,41.9316,2213,0
+XJR.US,D,20241106,000000,43.2,44.475,43.2,44.4678,3988,0
+XJR.US,D,20241107,000000,44.34,44.585052,44.18,44.19,4626,0
+XJR.US,D,20241108,000000,44.08,44.483,44.08,44.34,3122,0
+XJR.US,D,20241111,000000,45.04,45.2,44.88,45.0584,27938,0
+XJR.US,D,20241112,000000,45.11,45.11,44.3547,44.3611,5216,0
+XJR.US,D,20241113,000000,44.818,45.66,43.9875,43.9875,10664,0
+XJR.US,D,20241114,000000,44.006907,44.06,43.505,43.505,6525,0
+XJR.US,D,20241115,000000,43.11,43.2199,43.07,43.2199,3583,0
+XJR.US,D,20241118,000000,43.2,43.44,43.0216,43.0733,3554,0
+XJR.US,D,20241119,000000,42.78,43.21,42.7799,43.1945,5004,0
+XJR.US,D,20241120,000000,43.05,43.1804,42.89,43.1804,8756,0
+XJR.US,D,20241121,000000,43.885,44.0192,43.8014,43.8948,8799,0
+XJR.US,D,20241122,000000,44.415,44.67,44.02,44.6343,7292,0
+XJR.US,D,20241125,000000,45.42,45.9282,45.3,45.4,9177,0
+XJR.US,D,20241126,000000,45.4,45.4,44.8506,44.985,10776,0
+XJR.US,D,20241127,000000,45.45,45.45,44.9382,44.9382,6914,0
+XJR.US,D,20241129,000000,45.09,45.115,45.0392,45.0392,462,0
+XJR.US,D,20241202,000000,44.775,45.2421,44.775,45.223,5893,0
+XJR.US,D,20241203,000000,45,45,44.7448,44.94,36193,0
+XJR.US,D,20241204,000000,45.05,45.15,44.855,45.0914,7275,0
+XJR.US,D,20241205,000000,44.86,45.05,44.51,44.51,14108,0
+XJR.US,D,20241206,000000,44.7099,44.7099,44.4525,44.5689,5417,0
+XJR.US,D,20241209,000000,44.915,44.98,44.4459,44.4459,2720,0
+XJR.US,D,20241210,000000,44.6,44.63,44.2586,44.2586,7100,0
+XJR.US,D,20241211,000000,44.81,44.81,44.56,44.5943,5172,0
+XJR.US,D,20241212,000000,44.4428,44.45,44.1747,44.1747,9173,0
+XJR.US,D,20241213,000000,44.2437,44.2437,43.7542,43.8741,5653,0
+XJR.US,D,20241216,000000,43.97,44.2674,43.97,44.15,2361,0
+XJR.US,D,20241217,000000,43.45,43.6,43.02,43.0714,20103,0
+XJR.US,D,20241218,000000,43.28,43.28,41.0999,41.4463,7844,0
+XJR.US,D,20241219,000000,41.59,41.59,41.2047,41.2047,4846,0
+XJR.US,D,20241220,000000,41.4799,41.91,41.19,41.4041,7589,0
+XJR.US,D,20241223,000000,41.31,41.43,41.04,41.3476,9299,0
+XJR.US,D,20241224,000000,41.27,41.6993,41.27,41.6993,9124,0
+XJR.US,D,20241226,000000,41.4482,42.0132,41.4482,42.0132,5305,0
+XJR.US,D,20241227,000000,42.03,42.2,41.1152,41.34,6253,0
+XJR.US,D,20241230,000000,40.71,41.22,40.675,41.1,13113,0
+XJR.US,D,20241231,000000,41.39,41.47,41.075,41.1319,6653,0
+XJR.US,D,20250102,000000,41.6099,41.6099,40.8247,40.9873,6714,0
+XJR.US,D,20250103,000000,41.13,41.4867,41.13,41.4867,4156,0
+XJR.US,D,20250106,000000,41.715,41.89,41.4416,41.4416,17577,0
+XJR.US,D,20250107,000000,41.25,41.77,41.0289,41.0949,11525,0
+XJR.US,D,20250108,000000,40.798,41.21,40.615,41.1377,30383,0
+XJR.US,D,20250110,000000,40.39,41.1,40.0957,40.2856,21200,0
+XJR.US,D,20250113,000000,40.02,40.3859,39.94,40.3859,49063,0
+XJR.US,D,20250114,000000,40.75,40.9838,40.5601,40.9838,21616,0
+XJR.US,D,20250115,000000,41.81,41.83,41.505,41.725,51520,0
+XJR.US,D,20250116,000000,41.63,41.9599,41.63,41.86,14272,0
+XJR.US,D,20250117,000000,42.115,42.125,41.8501,42.0344,20953,0
+XJR.US,D,20250121,000000,42.3906,42.705,42.36,42.705,20660,0
+XJR.US,D,20250122,000000,42.485,42.75,42.34,42.4,15368,0
+XJR.US,D,20250123,000000,42.18,42.6,42.08,42.4597,14526,0
+XJR.US,D,20250124,000000,42.445,42.615,42.359,42.4425,3557,0
+XJR.US,D,20250127,000000,42.19,42.69,42.19,42.45,24535,0
+XJR.US,D,20250128,000000,42.47,42.58,42.33,42.47,9268,0
+XJR.US,D,20250129,000000,42.51,42.63,42.1,42.32,7749,0
+XJR.US,D,20250130,000000,42.81,42.95,42.66,42.78,4937,0
+XJR.US,D,20250131,000000,42.79,42.9799,42.25,42.46,21848,0
+XJR.US,D,20250203,000000,41.4001,42.1305,41.3001,41.88,13748,0
+XJR.US,D,20250204,000000,41.93,42.3881,41.888,42.36,8113,0
+XJR.US,D,20250205,000000,42.5699,42.69,42.38,42.69,12703,0
+XJR.US,D,20250206,000000,42.78,42.78,42.39,42.59,3487,0
+XJR.US,D,20250207,000000,42.26,42.34,41.93,42.02,9040,0
+XJR.US,D,20250210,000000,42.04,42.25,41.8401,42.07,11837,0
+XJR.US,D,20250211,000000,41.8582,41.9,41.57,41.8204,6344,0
+XJR.US,D,20250212,000000,41.43,41.55,41.2,41.397,5117,0
+XJR.US,D,20250213,000000,41.5101,42.06,41.397,42.06,16912,0
+XJR.US,D,20250214,000000,42.3201,43.21,41.92,41.92,6219,0
+XJR.US,D,20250218,000000,42.06,42.1515,41.92,42.14,4837,0
+XJR.US,D,20250219,000000,41.94,42.1989,41.94,41.99,5876,0
+XJR.US,D,20250220,000000,41.8697,42.02,41.37,41.637,4647,0
+XJR.US,D,20250221,000000,41.28,41.76,40.4001,40.47,5402,0
+XJR.US,D,20250224,000000,40.54,40.699,40.3313,40.3313,9868,0
+XJR.US,D,20250225,000000,40.43,40.55,40.13,40.41,15633,0
+XJR.US,D,20250226,000000,40.7,40.74,40.23,40.34,4919,0
+XJR.US,D,20250227,000000,40.35,40.41,39.79,39.79,5263,0
+XJR.US,D,20250228,000000,39.8261,40.0685,39.6899,40.0685,3750,0
+XJR.US,D,20250303,000000,40.31,40.36,39.13,39.14,21685,0
+XJR.US,D,20250304,000000,38.6999,39.14,38.27,38.6412,3093,0
+XJR.US,D,20250305,000000,38.72,39.0197,38.44,39.0197,4304,0
+XJR.US,D,20250306,000000,38.5399,38.97,38.4,38.53,9481,0
+XJR.US,D,20250307,000000,38.335,38.83,37.94,38.7539,6980,0
+XJR.US,D,20250310,000000,38.201,38.2899,37.4101,37.805,13424,0
+XJR.US,D,20250311,000000,37.6,37.9,37.185,37.5253,12115,0
+XJR.US,D,20250312,000000,37.53,37.99,37.22,37.407,5413,0
+XJR.US,D,20250313,000000,37.418,37.63,36.64,36.6989,11162,0
+XJR.US,D,20250314,000000,37.1,37.59,36.92,37.5707,9673,0
+XJR.US,D,20250317,000000,37.851,38.1291,37.6,38.0652,32825,0
+XJR.US,D,20250318,000000,37.672,37.7781,37.57,37.7261,12435,0
+XJR.US,D,20250319,000000,37.8385,38.44,37.82,38.3,15102,0
+XJR.US,D,20250320,000000,38.26,38.37,38.08,38.13,10391,0
+XJR.US,D,20250321,000000,36.81,37.86,36.81,37.8081,11118,0
+XJR.US,D,20250324,000000,38.5006,38.7912,38.37,38.7912,11232,0
+XJR.US,D,20250325,000000,38.77,38.796823,38.62,38.6411,4525,0
+XJR.US,D,20250326,000000,37.5,38.65,37.5,38.3352,13404,0
+XJR.US,D,20250327,000000,38.07,38.42,38.07,38.1949,6392,0
+XJR.US,D,20250328,000000,37.37,38.05,37.2301,37.4499,3796,0
+XJR.US,D,20250331,000000,37.1,37.746,37.1,37.6238,3273,0
+XJR.US,D,20250401,000000,37.54,37.665,37.32,37.665,3198,0
+XJR.US,D,20250402,000000,37.625,38.2583,37.07,38.2583,21487,0
+XJR.US,D,20250403,000000,36,36.17,35.6171,35.64,10483,0
+XJR.US,D,20250404,000000,34.1574,35.71,33.88,34.2,16280,0
+XJR.US,D,20250407,000000,34.8,35.3503,33.25,33.6901,27129,0
+XJR.US,D,20250408,000000,34.61,34.75,32.4608,32.75,16061,0
+XJR.US,D,20250409,000000,32.8272,35.6,32.31,35.6,9569,0
+XJR.US,D,20250410,000000,34.39,34.44,33.625,34.0983,94948,0
+XJR.US,D,20250411,000000,33.865,34.5299,32.72,34.48,43858,0
+XJR.US,D,20250414,000000,35,35.0399,34.6007,34.89,14150,0
+XJR.US,D,20250415,000000,35.0912,35.0912,34.7184,34.835,14254,0
+XJR.US,D,20250416,000000,35.09,35.98,34.1913,34.4483,7185,0
+XJR.US,D,20250417,000000,34.68,34.9499,34.64,34.779,6441,0
+XJR.US,D,20250421,000000,34.21,34.47,33.8001,34.1059,10024,0
+XJR.US,D,20250422,000000,34.61,35.03,34.42,35.0125,12895,0
+XJR.US,D,20250423,000000,36.16,36.41,35.375,35.44,18483,0
+XJR.US,D,20250424,000000,35.7599,36.1057,35.7,36.1057,5805,0
+XJR.US,D,20250425,000000,35.875,36.16,35.76,36.08,5185,0
+XJR.US,D,20250428,000000,36.28,36.28,35.99,36.2,8276,0
+XJR.US,D,20250429,000000,36.002,36.5142,35.46,36.435,18786,0
+XJR.US,D,20250430,000000,35.72,36.2949,35.54,36.2949,22274,0
+XJR.US,D,20250501,000000,36.16,36.6099,36.16,36.49,3034,0
+XJR.US,D,20250502,000000,37,37.33,36.98,37.2903,3008,0
+XJR.US,D,20250505,000000,36.96,37.2566,36.96,37.0263,3469,0
+XJR.US,D,20250506,000000,36.66,36.94,36.58,36.78,8784,0
+XJR.US,D,20250507,000000,36.84,36.9764,36.7,36.8158,6685,0
+XJR.US,D,20250508,000000,37.12,37.66,37.04,37.5,4962,0
+XJR.US,D,20250509,000000,37.67,37.67,37.4533,37.49,4122,0
+XJR.US,D,20250512,000000,39.1199,39.1199,38.22,38.83,8567,0
+XJR.US,D,20250513,000000,38.972,39.13,38.85,39.001,4602,0
+XJR.US,D,20250514,000000,38.85,38.97,38.6587,38.6587,5770,0
+XJR.US,D,20250515,000000,38.81,38.87,38.51,38.86,72013,0
+XJR.US,D,20250516,000000,38.85,39.19,38.85,39.15,4040,0
+XJR.US,D,20250519,000000,38.8011,38.9889,38.63,38.9889,4033,0
+XJR.US,D,20250520,000000,38.97,39.0899,38.84,38.9024,5095,0
+XJR.US,D,20250521,000000,38.55,38.55,37.837,37.837,16791,0
+XJR.US,D,20250522,000000,37.69,37.87,37.59,37.8393,4074,0
+XJR.US,D,20250523,000000,37.465,37.67,37.33,37.5698,4287,0
+XJR.US,D,20250527,000000,37.863,38.55,37.863,38.51,6057,0
+XJR.US,D,20250528,000000,38.5,38.5,38.02,38.0792,24226,0
+XJR.US,D,20250529,000000,38.29,38.299,38.12,38.241,9575,0
+XJR.US,D,20250530,000000,38.0699,38.2993,37.938,38.2134,8129,0
+XJR.US,D,20250602,000000,37.89,37.9734,37.831,37.9734,2320,0
+XJR.US,D,20250603,000000,38.08,38.6168,38.08,38.5645,4494,0
+XJR.US,D,20250604,000000,38.6699,38.6699,38.43,38.4815,8602,0
+XJR.US,D,20250605,000000,38.36,38.72,38.2108,38.4748,3122,0
+XJR.US,D,20250606,000000,38.932,38.99,38.76,38.934,7503,0
+XJR.US,D,20250609,000000,39.13,39.43,38.94,39.303,4046,0
+XJR.US,D,20250610,000000,39.342,39.6499,39.33,39.5193,7931,0
+XJR.US,D,20250611,000000,39.6799,39.6799,39.2911,39.2911,9239,0
+XJR.US,D,20250612,000000,38.95,39.1446,38.95,39.0889,5357,0
+XJR.US,D,20250613,000000,38.57,38.71,38.27,38.287,15962,0
+XJR.US,D,20250616,000000,38.435,38.76,38.4,38.5398,3371,0
+XJR.US,D,20250617,000000,38.43,38.43,38.08,38.08,5383,0
+XJR.US,D,20250618,000000,38.12,38.6279,38.12,38.3156,3204,0
+XJR.US,D,20250620,000000,38.3525,38.6,38.17,38.2794,9627,0
+XJR.US,D,20250623,000000,38.389,38.769,38.04,38.769,8811,0
+XJR.US,D,20250624,000000,39.25,39.3202,39.111,39.2596,3574,0
+XJR.US,D,20250625,000000,39.03,39.16,38.83,38.83,18991,0
+XJR.US,D,20250626,000000,39.0799,39.37,39,39.37,7334,0
+XJR.US,D,20250627,000000,39.46,39.7,39.28,39.5377,9943,0
+XJR.US,D,20250630,000000,39.54,39.5699,39.3896,39.55,9441,0
+XJR.US,D,20250701,000000,39.22,40.3401,39.22,40.1021,9123,0
+XJR.US,D,20250702,000000,39.95,40.61,39.95,40.6035,9354,0
+XJR.US,D,20250703,000000,40.65,40.91,40.65,40.8578,7578,0
+XJR.US,D,20250707,000000,40.59,40.82,40,40.1322,8139,0
+XJR.US,D,20250708,000000,40.42,40.59,40.21,40.4273,3746,0
+XJR.US,D,20250709,000000,40.5015,40.7611,40.34,40.7611,5094,0
+XJR.US,D,20250710,000000,40.945,41.34,40.32,41.1642,14350,0
+XJR.US,D,20250711,000000,40.76,40.81,40.6766,40.6766,4487,0
+XJR.US,D,20250714,000000,40.663,40.835,40.663,40.835,3398,0
+XJR.US,D,20250715,000000,40.7501,40.91,40.0158,40.0158,3313,0
+XJR.US,D,20250716,000000,40.16,40.3094,39.93,40.26,6818,0
+XJR.US,D,20250717,000000,40.69,40.7536,40.25,40.74,5771,0
+XJR.US,D,20250718,000000,40.475,40.5285,40.31,40.355,1543,0
+XJR.US,D,20250721,000000,40.515,40.63,40.23,40.3104,6226,0
+XJR.US,D,20250722,000000,40.46,40.75,39.81,40.75,1477,0
+XJR.US,D,20250723,000000,40.92,41.1502,40.92,41.1502,7795,0
+XJR.US,D,20250724,000000,40.7,40.7,40.47,40.4781,2194,0
+XJR.US,D,20250725,000000,40.5289,40.66,40.5289,40.6401,2273,0
+XJR.US,D,20250728,000000,40.73,40.75,40.542,40.6496,17505,0
+XJR.US,D,20250729,000000,40.757,40.78,40.3601,40.4623,3596,0
+XJR.US,D,20250730,000000,40.71,40.77,40.1,40.2328,6407,0
+XJR.US,D,20250731,000000,39.69,39.9619,39.69,39.7417,4695,0
+XJR.US,D,20250801,000000,38.92,39.3,38.92,39.1736,5134,0
+XJR.US,D,20250804,000000,39.38,39.838,39.38,39.7794,5613,0
+XJR.US,D,20250805,000000,40.0548,40.0548,39.771,40.0091,6627,0
+XJR.US,D,20250806,000000,40.059,40.08,39.933748,39.9922,3886,0
+XJR.US,D,20250807,000000,39.96,40.43,39.775,39.9077,3935,0
+XJR.US,D,20250808,000000,40.02,40.26,39.96,40.0006,6354,0
+XJR.US,D,20250811,000000,40.19,40.19,39.9825,39.9825,974,0
+XJR.US,D,20250812,000000,40.4,41.2657,40.4,41.2657,3966,0
+XJR.US,D,20250813,000000,41.649,42.17,41.43,42.17,13155,0
+XJR.US,D,20250814,000000,41.61,41.61,41.342,41.5959,1637,0
+XJR.US,D,20250815,000000,41.275,41.73,41.2351,41.3296,4017,0
+XJR.US,D,20250818,000000,41.4,41.53,41.26,41.4218,6545,0
+XJR.US,D,20250819,000000,41.6617,41.85,41.39,41.4725,3193,0
+XJR.US,D,20250820,000000,41.205,41.48,41.151,41.2841,2485,0
+XJR.US,D,20250821,000000,41.135,41.24,40.9851,41.2175,3079,0
+XJR.US,D,20250822,000000,42.77,42.84,42.71,42.8101,5852,0
+XJR.US,D,20250825,000000,42.7499,42.7499,42.4257,42.4257,6678,0
+XJR.US,D,20250826,000000,42.58,42.75,42.5787,42.5787,1593,0
+XJR.US,D,20250827,000000,42.7841,42.9018,42.6601,42.9018,3360,0
+XJR.US,D,20250828,000000,42.8028,42.8124,42.6887,42.8124,1710,0
+XJR.US,D,20250829,000000,43.1799,43.1799,42.55,42.5997,3401,0
+XJR.US,D,20250902,000000,41.882,42.2674,41.64,42.2674,17186,0
+XJR.US,D,20250903,000000,42.13,42.2465,42.0499,42.2465,1745,0
+XJR.US,D,20250904,000000,42.48,42.8409,42.35,42.8409,1058,0
+XJR.US,D,20250905,000000,43.04,43.13,42.76,42.96,3602,0
+XJR.US,D,20250908,000000,42.79,43.05,42.745,42.9219,2287,0
+XJR.US,D,20250909,000000,42.59,42.76,42.415,42.5527,2028,0
+XJR.US,D,20250910,000000,42.7002,42.7002,42.35,42.3951,10022,0
+XJR.US,D,20250911,000000,42.75,43.2597,42.61,43.2597,8248,0
+XJR.US,D,20250912,000000,42.94,43.18,42.7036,42.7036,7032,0
+XJR.US,D,20250915,000000,42.73,42.77,42.59,42.6525,1879,0
+XJR.US,D,20250916,000000,42.23,42.398,42.1101,42.398,7862,0
+XJR.US,D,20250917,000000,42.64,43,42.39,42.45,5626,0
+XJR.US,D,20250918,000000,42.9954,43.3664,42.74,43.3664,7582,0
+XJR.US,D,20250919,000000,43.125,43.49,42.75,42.75,3125,0
+XJR.US,D,20250922,000000,42.87,42.9333,42.7,42.9333,2117,0
+XJR.US,D,20250923,000000,43.379,43.379,42.69,42.7786,3129,0
+XJR.US,D,20250924,000000,42.71,42.88,42.39,42.399,2894,0
+XJR.US,D,20250925,000000,42.06,42.06,41.85,42.0057,18107,0
+XJR.US,D,20250926,000000,42.31,42.46,42.19,42.41,3513,0
+XJR.US,D,20250929,000000,42.37,42.72,42.2917,42.3886,2700,0
+XJR.US,D,20250930,000000,42.46,42.56,42.09,42.56,1854,0
+XJR.US,D,20251001,000000,42.49,42.62,42.47,42.62,5518,0
+XJR.US,D,20251002,000000,42.41,42.7207,42.41,42.7207,4175,0
+XJR.US,D,20251003,000000,42.98,43.35,42.9004,42.9004,6541,0
+XJR.US,D,20251006,000000,43.07,43.35,42.805,42.8065,3084,0
+XJR.US,D,20251007,000000,42.68,42.68,42.15,42.1832,10928,0
+XJR.US,D,20251008,000000,42.26,42.4709,42.26,42.4651,3609,0
+XJR.US,D,20251009,000000,42.5,42.5,41.9,42.0404,5940,0
+XJR.US,D,20251010,000000,42.146,42.146,40.7361,40.7361,4565,0
+XJR.US,D,20251013,000000,41.28,41.58,41.28,41.5043,3488,0
+XJR.US,D,20251014,000000,41.52,42.33,41.09,42.2153,2477,0
+XJR.US,D,20251015,000000,42.7072,42.7072,42.22,42.4771,9510,0
+XJR.US,D,20251016,000000,42.28,42.33,41.81,41.9398,12694,0
+XJR.US,D,20251017,000000,41.894,42.0199,41.825,41.9753,7850,0
+XJR.US,D,20251020,000000,42.49,42.6092,42.34,42.6092,2829,0
+XJR.US,D,20251021,000000,42.8827,42.8827,42.48,42.8291,4524,0
+XJR.US,D,20251022,000000,42.79,42.79,42.3301,42.51,4733,0
+XJR.US,D,20251023,000000,42.6,42.909,42.58,42.8551,4656,0
+XJR.US,D,20251024,000000,43.4,43.4,43.1575,43.1575,4138,0
+XJR.US,D,20251027,000000,43.385,43.4,43.07,43.22,3464,0
+XJR.US,D,20251028,000000,42.87,43.07,42.87,42.99,6583,0
+XJR.US,D,20251029,000000,42.88,42.91,42,42.1766,4519,0
+XJR.US,D,20251030,000000,41.925,42.09,41.7422,41.8199,1661,0
+XJR.US,D,20251031,000000,41.5554,41.84,41.535,41.72,5273,0
+XJR.US,D,20251103,000000,41.41,41.82,41.4,41.7988,4081,0
+XJR.US,D,20251104,000000,41.6925,41.6925,41.32,41.4672,2510,0
+XJR.US,D,20251105,000000,41.8301,42.2999,41.83,42.2,5706,0
+XJR.US,D,20251106,000000,41.82,42.08,41.4946,41.4946,3459,0
+XJR.US,D,20251107,000000,41.29,41.68,41.215,41.6603,4993,0
+XJR.US,D,20251110,000000,41.93,42.69,41.77,42.0237,4469,0
+XJR.US,D,20251111,000000,42.0462,42.1885,42.0462,42.1459,1539,0
+XJR.US,D,20251112,000000,42.44,42.5,42.0918,42.0918,2100,0
+XJR.US,D,20251113,000000,41.974,41.974,41.24,41.2852,4683,0
+XJR.US,D,20251114,000000,41,41.3684,40.95,41.2507,6315,0
+XJR.US,D,20251117,000000,41.105,41.19,40.3,40.3,2512,0
+XJR.US,D,20251118,000000,40.27,40.52,40.2,40.3483,7455,0
+XJR.US,D,20251119,000000,40.53,40.69,40.1301,40.305,18237,0
+XJR.US,D,20251120,000000,40.79,40.855,39.83,39.8452,3832,0
+XJR.US,D,20251121,000000,40.21,41.33,40.21,41.0946,4989,0
+XJR.US,D,20251124,000000,41.22,41.54,41.22,41.5249,6494,0
+XJR.US,D,20251125,000000,42.07,42.8,41.65,42.6385,5227,0
+XJR.US,D,20251126,000000,43.08,43.27,42.85,42.85,5914,0
+XJR.US,D,20251128,000000,42.9,42.99,42.73,42.7763,2256,0
+XJR.US,D,20251201,000000,42.55,42.8499,42.36,42.552,6763,0
+XJR.US,D,20251202,000000,42.57,42.83,42.57,42.6162,6394,0
+XJR.US,D,20251203,000000,42.83,43.24,42.83,43.13,5411,0
+XJR.US,D,20251204,000000,43.13,43.31,42.91,43.0611,11274,0
+XJR.US,D,20251205,000000,43.0601,43.11,42.96,42.96,4478,0
+XJR.US,D,20251208,000000,43.1415,43.21,42.8761,42.8761,4133,0
+XJR.US,D,20251209,000000,43.08,43.28,42.85,42.98,4347,0
+XJR.US,D,20251210,000000,42.9601,44.0708,42.9601,43.87,5840,0
+XJR.US,D,20251211,000000,44,44.43,44,44.38,4167,0
+XJR.US,D,20251212,000000,44.29,44.39,43.83,43.8668,2590,0
+XJR.US,D,20251215,000000,43.761,44.2,43.7601,43.87,3246,0
+XJR.US,D,20251216,000000,43.7,43.7,43.21,43.28,2965,0
+XJR.US,D,20251217,000000,43.644,43.74,43.1,43.11,10859,0
+XJR.US,D,20251218,000000,43.5751,43.61,43.285,43.2879,3822,0
+XJR.US,D,20251219,000000,43.381,43.4,43.25,43.3049,6277,0
+XJR.US,D,20251222,000000,43.73,43.82,43.505,43.6182,41288,0
+XJR.US,D,20251223,000000,43.45,43.5399,43.3808,43.4154,47171,0
+XJR.US,D,20251224,000000,43.56,43.85,43.5225,43.67,10157,0
+XJR.US,D,20251226,000000,43.4,43.62,43.4,43.62,1288,0
+XJR.US,D,20251229,000000,43.42,43.885,43.2941,43.3366,7307,0
+XJR.US,D,20251230,000000,43.195,43.23,43.12,43.12,10630,0
+XJR.US,D,20251231,000000,42.67,42.71,42.56,42.58,1324,0
+XJR.US,D,20260102,000000,42.5815,42.94,42.53,42.94,8703,0
+XJR.US,D,20260105,000000,43.145,43.66,43.145,43.4138,6942,0
+XJR.US,D,20260106,000000,43.49,44.16,43.49,44.16,7631,0
+XJR.US,D,20260107,000000,44.01,44.01,43.57,43.7168,48690,0
+XJR.US,D,20260108,000000,43.95,44.345,43.95,44.344,3444,0
+XJR.US,D,20260109,000000,44.77,44.77,44.17,44.65,28344,0
+XJR.US,D,20260112,000000,44.53,44.735,44.39,44.62,26761,0
+XJR.US,D,20260113,000000,44.77,44.77,44.543,44.5911,9232,0
+XJR.US,D,20260114,000000,44.57,44.8007,44.52,44.8007,5221,0
+XJR.US,D,20260115,000000,45.16,45.629,44.98,45.4848,16863,0
+XJR.US,D,20260116,000000,45.42,45.454,45.24,45.322,7785,0
+XJR.US,D,20260120,000000,44.905,44.985,44.57,44.6593,8466,0
+XJR.US,D,20260121,000000,45.075,45.89,44.99,45.8083,17188,0
+XJR.US,D,20260122,000000,46.21,46.345,45.9398,45.9398,5771,0
+XJR.US,D,20260123,000000,45.71,45.71,44.9585,45.0416,12849,0
+XJR.US,D,20260126,000000,45.1785,45.198,45.02,45.11,6026,0
+XJR.US,D,20260127,000000,44.99,45.2,44.77,44.895,5530,0
+XJR.US,D,20260128,000000,44.843,44.97,44.6946,44.6946,21471,0
+XJR.US,D,20260129,000000,44.925,44.953,44.5,44.953,3636,0
+XJR.US,D,20260130,000000,44.565,44.813,44.4,44.6818,5654,0
+XJR.US,D,20260202,000000,45.2794,47.7725,44.49,45.1782,44390,0
+XJR.US,D,20260203,000000,45.3,45.5194,44.6901,45.055,7911,0
+XJR.US,D,20260204,000000,45.5,45.675,45.23,45.5694,7955,0
+XJR.US,D,20260205,000000,45.5724,45.85,45.21,45.258,7141,0
+XJR.US,D,20260206,000000,46.005,46.5527,45.78,46.5527,15300,0
+XJR.US,D,20260209,000000,46.22,46.66,46.22,46.4662,4933,0
+XJR.US,D,20260210,000000,46.7,46.9,46.5876,46.5876,12217,0
+XJR.US,D,20260211,000000,46.85,46.94,46.305,46.49,38422,0
+XJR.US,D,20260212,000000,46.81,46.81,45.36,45.64,16635,0
+XJR.US,D,20260213,000000,45.8,46.33,45.62,46.14,17102,0
+XJR.US,D,20260217,000000,45.925,46.18,45.69,46.12,16761,0
+XJR.US,D,20260218,000000,46.34,46.4816,45.99,46.11,12096,0
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/xle.us.txt b/daily/us/nyse etfs/2/xle.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..496184222f192e8743316f6c6a95f8c9d23e8565
--- /dev/null
+++ b/daily/us/nyse etfs/2/xle.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLE.US,D,20050225,000000,13.0063,13.3401,12.9765,13.2739,22725659,0
+XLE.US,D,20050228,000000,13.373,13.447,12.7444,13.1787,31526166,0
+XLE.US,D,20050301,000000,13.1475,13.2233,12.905,12.9226,24827621,0
+XLE.US,D,20050302,000000,12.8695,13.1362,12.8383,13.112,20350172,0
+XLE.US,D,20050303,000000,13.1631,13.3549,13.1475,13.3284,32823544,0
+XLE.US,D,20050304,000000,13.3433,13.5503,13.2588,13.4994,19934911,0
+XLE.US,D,20050307,000000,13.447,13.512,13.2526,13.4059,23964151,0
+XLE.US,D,20050308,000000,13.3583,13.5025,13.3433,13.3917,19277388,0
+XLE.US,D,20050309,000000,13.49,13.5662,12.998,13.0232,51832077,0
+XLE.US,D,20050310,000000,13.0133,13.0882,12.637,12.7573,66021766,0
+XLE.US,D,20050311,000000,12.7152,12.9834,12.6789,12.8622,36420553,0
+XLE.US,D,20050314,000000,12.8919,12.9955,12.6617,12.9552,33801154,0
+XLE.US,D,20050315,000000,12.9834,13.1254,12.7734,12.776,41006482,0
+XLE.US,D,20050316,000000,12.7734,12.998,12.6524,12.8175,40606178,0
+XLE.US,D,20050317,000000,12.8919,13.0578,12.8919,13.0386,39247911,0
+XLE.US,D,20050318,000000,13.1787,13.1787,12.9955,13.1569,26839415,0
+XLE.US,D,20050321,000000,13.1331,13.1951,12.9347,13.0427,29480428,0
+XLE.US,D,20050322,000000,12.998,13.2414,12.8695,12.8855,32575983,0
+XLE.US,D,20050323,000000,12.7422,12.7993,12.5314,12.6399,80982436,0
+XLE.US,D,20050324,000000,12.7114,12.8239,12.5105,12.6309,36204592,0
+XLE.US,D,20050328,000000,12.6524,12.7217,12.5314,12.6459,35988640,0
+XLE.US,D,20050329,000000,12.6524,12.8088,12.4231,12.442,30608111,0
+XLE.US,D,20050330,000000,12.4721,12.6459,12.2558,12.6286,80446042,0
+XLE.US,D,20050331,000000,12.8295,12.9226,12.7422,12.8828,41550514,0
+XLE.US,D,20050401,000000,13.0526,13.2193,12.8786,13.2007,31900838,0
+XLE.US,D,20050404,000000,13.2526,13.3678,12.989,13.0882,46931383,0
+XLE.US,D,20050405,000000,12.9708,13.1475,12.8326,12.9226,29789555,0
+XLE.US,D,20050406,000000,12.9198,13.1886,12.8326,13.128,34770783,0
+XLE.US,D,20050407,000000,13.2233,13.2838,12.9288,13.0755,64192312,0
+XLE.US,D,20050408,000000,12.9834,13.1003,12.8348,12.8383,38972385,0
+XLE.US,D,20050411,000000,12.8175,12.9621,12.7114,12.9347,38684892,0
+XLE.US,D,20050412,000000,12.8889,12.9347,12.6702,12.7305,48851330,0
+XLE.US,D,20050413,000000,12.6257,12.8019,12.4122,12.4186,60191699,0
+XLE.US,D,20050414,000000,12.4863,12.6286,12.3719,12.4122,65008556,0
+XLE.US,D,20050415,000000,12.336,12.3966,11.9228,11.9398,134039030,0
+XLE.US,D,20050418,000000,11.9281,12.1796,11.8428,12.1566,104278414,0
+XLE.US,D,20050419,000000,12.3097,12.5165,12.2494,12.442,67003705,0
+XLE.US,D,20050420,000000,12.5226,12.5659,12.1861,12.1861,71089840,0
+XLE.US,D,20050421,000000,12.2186,12.6071,12.1861,12.6071,49579372,0
+XLE.US,D,20050422,000000,12.6524,12.7703,12.3425,12.6335,38113564,0
+XLE.US,D,20050425,000000,12.7422,12.8889,12.7152,12.8114,43122752,0
+XLE.US,D,20050426,000000,12.7734,12.8622,12.6023,12.6023,46800933,0
+XLE.US,D,20050427,000000,12.5948,12.6234,12.2671,12.2775,99654892,0
+XLE.US,D,20050428,000000,12.1861,12.2311,12.012,12.0298,79678721,0
+XLE.US,D,20050429,000000,12.142,12.2529,12.0237,12.1861,49685530,0
+XLE.US,D,20050502,000000,12.1681,12.4209,12.0727,12.4061,76045445,0
+XLE.US,D,20050503,000000,12.3815,12.3815,12.0697,12.1138,40811493,0
+XLE.US,D,20050504,000000,12.1138,12.2671,11.8286,12.2558,63169123,0
+XLE.US,D,20050505,000000,12.3668,12.4573,12.2464,12.3875,44451071,0
+XLE.US,D,20050506,000000,12.442,12.5528,12.336,12.3519,29917338,0
+XLE.US,D,20050509,000000,12.4122,12.526,12.3685,12.5165,30832393,0
+XLE.US,D,20050510,000000,12.5282,12.5282,12.2702,12.3065,54361955,0
+XLE.US,D,20050511,000000,12.2186,12.3935,12.172,12.3815,36299761,0
+XLE.US,D,20050512,000000,12.2775,12.336,11.8286,11.8407,77832646,0
+XLE.US,D,20050513,000000,11.9311,11.9311,11.6003,11.661,73541850,0
+XLE.US,D,20050516,000000,11.5977,11.6298,11.4014,11.6102,80256372,0
+XLE.US,D,20050517,000000,11.6209,11.8381,11.5856,11.8169,61714019,0
+XLE.US,D,20050518,000000,11.9199,12.0148,11.7203,11.7921,92926402,0
+XLE.US,D,20050519,000000,11.8524,12.0185,11.751,12.0064,52521534,0
+XLE.US,D,20050520,000000,11.9467,12.0818,11.9134,11.9164,42646587,0
+XLE.US,D,20050523,000000,11.9905,12.1595,11.955,12.1138,37554218,0
+XLE.US,D,20050524,000000,12.1325,12.2087,12.1052,12.1649,40877699,0
+XLE.US,D,20050525,000000,12.1919,12.4122,12.1138,12.3519,51926918,0
+XLE.US,D,20050526,000000,12.3719,12.4486,12.2974,12.4145,29814185,0
+XLE.US,D,20050527,000000,12.4654,12.6257,12.442,12.6234,33411841,0
+XLE.US,D,20050531,000000,12.6487,12.6487,12.4321,12.526,29808851,0
+XLE.US,D,20050601,000000,12.5988,12.8534,12.5659,12.7638,46307130,0
+XLE.US,D,20050602,000000,12.7364,12.8209,12.6234,12.7391,56400710,0
+XLE.US,D,20050603,000000,12.7638,12.8786,12.7283,12.8114,30320618,0
+XLE.US,D,20050606,000000,12.8919,12.8919,12.7391,12.8504,29169319,0
+XLE.US,D,20050607,000000,12.8622,12.9478,12.7184,12.7283,31004750,0
+XLE.US,D,20050608,000000,12.7152,12.9656,12.6646,12.7638,55327929,0
+XLE.US,D,20050609,000000,12.8019,13.1443,12.7734,13.1331,54809500,0
+XLE.US,D,20050610,000000,13.1081,13.1569,12.9708,13.1184,38953420,0
+XLE.US,D,20050613,000000,13.0462,13.2076,13.0093,13.1695,36380609,0
+XLE.US,D,20050614,000000,13.1184,13.2739,13.1184,13.2496,35148450,0
+XLE.US,D,20050615,000000,13.2233,13.4091,13.2233,13.4091,37423442,0
+XLE.US,D,20050616,000000,13.4454,13.5987,13.4004,13.5987,32673806,0
+XLE.US,D,20050617,000000,13.7641,13.797,13.6016,13.7746,63980030,0
+XLE.US,D,20050620,000000,13.8277,13.8694,13.6838,13.7923,36428869,0
+XLE.US,D,20050621,000000,13.5987,13.7705,13.49,13.4994,55390821,0
+XLE.US,D,20050622,000000,13.5251,13.664,13.3978,13.5795,78991269,0
+XLE.US,D,20050623,000000,13.5861,13.8361,13.5717,13.5891,49714139,0
+XLE.US,D,20050624,000000,13.6437,13.7034,13.4873,13.5055,29909671,0
+XLE.US,D,20050627,000000,13.6141,13.7524,13.5692,13.7129,36925651,0
+XLE.US,D,20050628,000000,13.658,13.7129,13.4535,13.4575,42432621,0
+XLE.US,D,20050629,000000,13.4276,13.5353,13.3284,13.4454,41638374,0
+XLE.US,D,20050630,000000,13.4643,13.6141,13.3457,13.3583,48974782,0
+XLE.US,D,20050701,000000,13.376,13.6623,13.376,13.6554,28571038,0
+XLE.US,D,20050705,000000,13.7705,14.0732,13.7169,14.0637,55715904,0
+XLE.US,D,20050706,000000,14.2147,14.2147,13.7746,13.8126,48849341,0
+XLE.US,D,20050707,000000,13.6303,13.9927,13.6303,13.9896,52251678,0
+XLE.US,D,20050708,000000,14.0469,14.1091,13.7887,13.8965,50470139,0
+XLE.US,D,20050711,000000,13.7641,14.0096,13.725,14.0001,33142648,0
+XLE.US,D,20050712,000000,14.0672,14.1944,13.9624,14.1252,46685148,0
+XLE.US,D,20050713,000000,14.1317,14.1854,13.9896,14.0442,39148074,0
+XLE.US,D,20050714,000000,14.0377,14.1339,13.6303,13.7073,107350016,0
+XLE.US,D,20050715,000000,13.8242,13.8242,13.5814,13.6346,71090498,0
+XLE.US,D,20050718,000000,13.5299,13.658,13.4821,13.5795,42203374,0
+XLE.US,D,20050719,000000,13.6437,13.8694,13.5692,13.8694,40943903,0
+XLE.US,D,20050720,000000,13.8628,13.9299,13.6891,13.8849,36714039,0
+XLE.US,D,20050721,000000,13.8333,13.9329,13.6683,13.7493,39466186,0
+XLE.US,D,20050722,000000,13.8904,14.2628,13.8849,14.242,80269016,0
+XLE.US,D,20050725,000000,14.1793,14.4881,14.1793,14.3758,56705822,0
+XLE.US,D,20050726,000000,14.3586,14.4404,14.2602,14.3411,26296373,0
+XLE.US,D,20050727,000000,14.3664,14.4236,14.2023,14.4149,40919627,0
+XLE.US,D,20050728,000000,14.4764,14.5149,14.2957,14.4565,28211006,0
+XLE.US,D,20050729,000000,14.5698,14.5698,14.3014,14.3045,29358308,0
+XLE.US,D,20050801,000000,14.3725,14.5283,14.3586,14.4565,23560517,0
+XLE.US,D,20050802,000000,14.512,14.708,14.4919,14.6949,26080080,0
+XLE.US,D,20050803,000000,14.8129,14.8162,14.5781,14.6235,35365080,0
+XLE.US,D,20050804,000000,14.6054,14.8011,14.6054,14.6539,35096883,0
+XLE.US,D,20050805,000000,14.666,14.725,14.4404,14.5418,30781801,0
+XLE.US,D,20050808,000000,14.6594,14.9034,14.6594,14.7518,38641306,0
+XLE.US,D,20050809,000000,14.7915,14.8298,14.65,14.7201,29706370,0
+XLE.US,D,20050810,000000,14.8011,14.9874,14.7552,14.9609,39815576,0
+XLE.US,D,20050811,000000,15.0142,15.1493,14.9396,15.1043,42593345,0
+XLE.US,D,20050812,000000,15.1773,15.1925,15.0025,15.0779,30609779,0
+XLE.US,D,20050815,000000,15.011,15.0562,14.8765,14.9309,34042073,0
+XLE.US,D,20050816,000000,14.8982,14.9418,14.5968,14.6019,55550873,0
+XLE.US,D,20050817,000000,14.5902,14.7552,14.1996,14.2655,93456137,0
+XLE.US,D,20050818,000000,14.1694,14.3257,14.0871,14.236,54450801,0
+XLE.US,D,20050819,000000,14.3199,14.5213,14.3199,14.479,40904315,0
+XLE.US,D,20050822,000000,14.5642,14.6928,14.3695,14.5149,43594911,0
+XLE.US,D,20050823,000000,14.5149,14.6054,14.3199,14.4881,56324176,0
+XLE.US,D,20050824,000000,14.6054,14.725,14.4823,14.627,48452035,0
+XLE.US,D,20050825,000000,14.6872,14.6872,14.5063,14.5877,42976007,0
+XLE.US,D,20050826,000000,14.5184,14.6473,14.4109,14.4236,33922279,0
+XLE.US,D,20050829,000000,14.725,14.7414,14.4252,14.5387,50214932,0
+XLE.US,D,20050830,000000,14.5989,14.8513,14.5902,14.8107,50245867,0
+XLE.US,D,20050831,000000,14.8228,15.2938,14.7947,15.2181,71232932,0
+XLE.US,D,20050901,000000,15.416,15.6368,15.3271,15.6153,65905630,0
+XLE.US,D,20050902,000000,15.4931,15.4931,15.2753,15.3125,48199463,0
+XLE.US,D,20050906,000000,15.3155,15.4533,15.1588,15.4195,40253800,0
+XLE.US,D,20050907,000000,15.384,15.6117,15.3519,15.4433,43586941,0
+XLE.US,D,20050908,000000,15.4025,15.5887,15.4025,15.4637,52913844,0
+XLE.US,D,20050909,000000,15.532,15.8741,15.532,15.8667,44901961,0
+XLE.US,D,20050912,000000,15.8049,15.8373,15.5186,15.5437,46513121,0
+XLE.US,D,20050913,000000,15.5523,15.6724,15.4077,15.4104,36146030,0
+XLE.US,D,20050914,000000,15.4948,15.6724,15.4299,15.6035,40869388,0
+XLE.US,D,20050915,000000,15.743,15.7532,15.4137,15.6035,49780692,0
+XLE.US,D,20050916,000000,15.6117,15.7264,15.5766,15.7109,46235931,0
+XLE.US,D,20050919,000000,15.9009,16.2145,15.8667,16.1261,53876139,0
+XLE.US,D,20050920,000000,16.0633,16.1356,15.8741,15.9728,50621878,0
+XLE.US,D,20050921,000000,16.2903,16.3205,16.0685,16.1979,66308929,0
+XLE.US,D,20050922,000000,16.4236,16.4236,15.7624,16.0775,86239510,0
+XLE.US,D,20050923,000000,15.9879,16.0481,15.7057,15.7953,53348408,0
+XLE.US,D,20050926,000000,15.6875,16.1115,15.6875,16.0845,38974387,0
+XLE.US,D,20050927,000000,15.9798,16.1023,15.8989,16.0971,23618424,0
+XLE.US,D,20050928,000000,16.1979,16.259,15.9547,16.2283,57315093,0
+XLE.US,D,20050929,000000,16.3279,16.3972,16.1862,16.3855,45843622,0
+XLE.US,D,20050930,000000,16.3439,16.375,16.1053,16.1291,33838098,0
+XLE.US,D,20051003,000000,16.2439,16.318,16.0265,16.0881,22056832,0
+XLE.US,D,20051004,000000,15.9455,16.0192,15.4804,15.5074,58584183,0
+XLE.US,D,20051005,000000,15.5381,15.5697,14.9129,14.9129,105001798,0
+XLE.US,D,20051006,000000,14.7798,14.8803,14.3227,14.5577,169209104,0
+XLE.US,D,20051007,000000,14.7362,14.9094,14.65,14.8841,71613915,0
+XLE.US,D,20051010,000000,14.8765,14.9129,14.5577,14.6594,53991942,0
+XLE.US,D,20051011,000000,14.8643,15.1012,14.8011,15.011,56704498,0
+XLE.US,D,20051012,000000,15.0562,15.0648,14.6348,14.7223,68757281,0
+XLE.US,D,20051013,000000,14.5451,14.6348,14.0377,14.3227,130484277,0
+XLE.US,D,20051014,000000,14.2147,14.5821,14.0057,14.5283,103424921,0
+XLE.US,D,20051017,000000,14.846,14.846,14.6235,14.708,49867537,0
+XLE.US,D,20051018,000000,14.5213,14.6626,14.0217,14.0252,104131675,0
+XLE.US,D,20051019,000000,14.0252,14.3695,13.7199,14.3411,154032483,0
+XLE.US,D,20051020,000000,14.246,14.3122,13.5055,13.6891,159532141,0
+XLE.US,D,20051021,000000,13.7579,14.0672,13.6332,13.8299,104755910,0
+XLE.US,D,20051024,000000,13.7641,14.3257,13.7611,14.3227,102736129,0
+XLE.US,D,20051025,000000,14.3758,14.6928,14.2902,14.621,111779546,0
+XLE.US,D,20051026,000000,14.6175,15.0072,14.4707,14.5335,102905830,0
+XLE.US,D,20051027,000000,14.6872,14.6872,14.056,14.1217,90722614,0
+XLE.US,D,20051028,000000,14.1403,14.5721,13.9168,14.5063,95963723,0
+XLE.US,D,20051031,000000,14.5902,14.873,14.3794,14.6716,75483775,0
+XLE.US,D,20051101,000000,14.5937,14.8011,14.5755,14.7618,68887063,0
+XLE.US,D,20051102,000000,14.7439,15.0586,14.7106,15.0505,69647052,0
+XLE.US,D,20051103,000000,15.1713,15.4137,15.1202,15.3349,63217706,0
+XLE.US,D,20051104,000000,15.2518,15.3125,14.8436,14.8765,98065017,0
+XLE.US,D,20051107,000000,14.785,14.8982,14.5387,14.6175,71662830,0
+XLE.US,D,20051108,000000,14.5781,14.846,14.5097,14.7414,44834073,0
+XLE.US,D,20051109,000000,14.6949,14.9791,14.4707,14.6054,107197947,0
+XLE.US,D,20051110,000000,14.4946,14.5002,14.0442,14.1521,133267379,0
+XLE.US,D,20051111,000000,14.0507,14.3447,14.0507,14.2655,51876009,0
+XLE.US,D,20051114,000000,14.4707,14.4855,14.2186,14.3411,51404829,0
+XLE.US,D,20051115,000000,14.3179,14.708,14.2984,14.3664,83821098,0
+XLE.US,D,20051116,000000,14.3664,14.7388,14.3473,14.7388,76119981,0
+XLE.US,D,20051117,000000,14.9034,14.9059,14.6128,14.7327,61431842,0
+XLE.US,D,20051118,000000,14.785,14.8436,14.5672,14.7388,79906987,0
+XLE.US,D,20051121,000000,14.8841,15.1043,14.8072,15.1043,59238044,0
+XLE.US,D,20051122,000000,15.2367,15.3783,15.1528,15.3441,47953909,0
+XLE.US,D,20051123,000000,15.2462,15.4299,15.1251,15.2879,40645450,0
+XLE.US,D,20051125,000000,15.2808,15.3931,15.27,15.3271,12228478,0
+XLE.US,D,20051128,000000,15.2403,15.2403,14.7915,14.8107,73524224,0
+XLE.US,D,20051129,000000,14.9361,15.0142,14.785,14.8335,49919449,0
+XLE.US,D,20051130,000000,14.8011,15.0562,14.8011,14.8912,59202438,0
+XLE.US,D,20051201,000000,15.011,15.364,15.0072,15.364,62156906,0
+XLE.US,D,20051202,000000,15.4931,15.4931,15.2151,15.3783,51398180,0
+XLE.US,D,20051205,000000,15.5381,15.6281,15.4057,15.487,67452582,0
+XLE.US,D,20051206,000000,15.4505,15.6875,15.3965,15.5523,46634560,0
+XLE.US,D,20051207,000000,15.6542,15.79,15.3965,15.4948,111148651,0
+XLE.US,D,20051208,000000,15.532,15.7832,15.5074,15.769,54263479,0
+XLE.US,D,20051209,000000,15.6308,15.7325,15.5047,15.5727,47062147,0
+XLE.US,D,20051212,000000,15.7802,15.7868,15.6091,15.7759,44941556,0
+XLE.US,D,20051213,000000,15.8231,15.9853,15.6875,15.7087,62916900,0
+XLE.US,D,20051214,000000,15.7174,15.9156,15.6507,15.8989,52785406,0
+XLE.US,D,20051215,000000,15.8078,15.9118,15.6571,15.7727,51116671,0
+XLE.US,D,20051216,000000,15.7325,15.8049,15.3271,15.3482,75645155,0
+XLE.US,D,20051219,000000,15.4328,15.5074,15.2181,15.2216,64673482,0
+XLE.US,D,20051220,000000,15.2671,15.4775,15.2671,15.4299,48562834,0
+XLE.US,D,20051221,000000,15.4775,15.6183,15.39,15.4618,58860380,0
+XLE.US,D,20051222,000000,15.5523,15.5857,15.3965,15.4433,28004366,0
+XLE.US,D,20051223,000000,15.3271,15.4562,15.1493,15.4025,46240256,0
+XLE.US,D,20051227,000000,15.2671,15.2671,14.8643,14.9475,85357066,0
+XLE.US,D,20051228,000000,15.0362,15.2614,15.0194,15.174,64549353,0
+XLE.US,D,20051229,000000,15.1284,15.3182,15.0414,15.0562,41800082,0
+XLE.US,D,20051230,000000,14.9664,15.2367,14.9172,15.1202,40305032,0
+XLE.US,D,20060103,000000,15.2151,15.8373,15.2151,15.8373,80494958,0
+XLE.US,D,20060104,000000,15.7473,15.9118,15.6239,15.8832,66542511,0
+XLE.US,D,20060105,000000,15.9118,15.9286,15.532,15.6815,78399318,0
+XLE.US,D,20060106,000000,15.9374,16.1079,15.8593,16.0658,60380039,0
+XLE.US,D,20060109,000000,16.0633,16.1356,15.8927,16.0481,50694756,0
+XLE.US,D,20060110,000000,16.0481,16.3068,16.0192,16.2223,58213172,0
+XLE.US,D,20060111,000000,16.1534,16.3633,15.9577,16.2929,65600505,0
+XLE.US,D,20060112,000000,16.4236,16.5418,16.1356,16.1741,74265250,0
+XLE.US,D,20060113,000000,16.033,16.4006,16.033,16.3661,58925603,0
+XLE.US,D,20060117,000000,16.6197,16.7423,16.5674,16.7272,51236812,0
+XLE.US,D,20060118,000000,16.6939,16.7244,16.2863,16.5167,71907073,0
+XLE.US,D,20060119,000000,16.4146,16.9199,16.4146,16.8773,87879280,0
+XLE.US,D,20060120,000000,17.1008,17.284,16.8297,16.9528,95568080,0
+XLE.US,D,20060123,000000,16.9501,17.2208,16.8025,17.1398,72046830,0
+XLE.US,D,20060124,000000,16.9856,17.1912,16.983,17.0369,65542940,0
+XLE.US,D,20060125,000000,17.1926,17.2208,16.514,16.6799,123447003,0
+XLE.US,D,20060126,000000,16.6375,16.7544,16.3941,16.7332,89940660,0
+XLE.US,D,20060127,000000,16.8631,17.1038,16.8324,17.0252,76121325,0
+XLE.US,D,20060130,000000,17.2235,17.5139,17.1912,17.416,95989016,0
+XLE.US,D,20060131,000000,17.3555,17.416,17.2109,17.3277,58459746,0
+XLE.US,D,20060201,000000,17.3346,17.4506,16.9081,16.918,108128302,0
+XLE.US,D,20060202,000000,16.9281,17.0073,16.5284,16.7474,119729877,0
+XLE.US,D,20060203,000000,16.7544,16.7938,16.511,16.5951,69414791,0
+XLE.US,D,20060206,000000,16.7579,17.0252,16.7398,16.9199,73121930,0
+XLE.US,D,20060207,000000,16.7398,16.7398,16.1451,16.2145,121500764,0
+XLE.US,D,20060208,000000,16.2556,16.3032,15.8667,16.2162,147369548,0
+XLE.US,D,20060209,000000,16.3777,16.514,15.8134,15.8463,103979279,0
+XLE.US,D,20060210,000000,15.8989,15.9798,15.5047,15.79,144360846,0
+XLE.US,D,20060213,000000,15.8231,16.0192,15.6484,15.7264,77930145,0
+XLE.US,D,20060214,000000,15.4775,15.7025,15.4104,15.5489,102652604,0
+XLE.US,D,20060215,000000,15.6425,15.7779,15.3553,15.4637,173135859,0
+XLE.US,D,20060216,000000,15.6153,15.8438,15.6091,15.8203,90299027,0
+XLE.US,D,20060217,000000,16.1422,16.2223,15.8373,15.9318,78550375,0
+XLE.US,D,20060221,000000,16.1979,16.3777,16.1115,16.2439,69465696,0
+XLE.US,D,20060222,000000,16.1079,16.1232,15.865,15.9407,80804400,0
+XLE.US,D,20060223,000000,15.9009,16.1356,15.6571,15.9222,96428243,0
+XLE.US,D,20060224,000000,16.2283,16.2669,16.0971,16.117,54952920,0
+XLE.US,D,20060227,000000,16.033,16.0775,15.8373,15.8373,53357729,0
+XLE.US,D,20060228,000000,15.7928,15.7928,15.5887,15.7295,79310373,0
+XLE.US,D,20060301,000000,15.8504,16.0058,15.8017,15.9979,44572859,0
+XLE.US,D,20060302,000000,16.0481,16.2949,15.9853,16.2634,70045007,0
+XLE.US,D,20060303,000000,16.259,16.3855,16.0937,16.2669,74947387,0
+XLE.US,D,20060306,000000,16.1232,16.1624,15.6936,15.7025,78483820,0
+XLE.US,D,20060307,000000,15.6281,15.7325,15.3739,15.4705,79416175,0
+XLE.US,D,20060308,000000,15.3182,15.6542,15.2216,15.4705,135716400,0
+XLE.US,D,20060309,000000,15.4637,15.6936,15.3519,15.3606,75911367,0
+XLE.US,D,20060310,000000,15.2978,15.5523,15.1925,15.4433,79525660,0
+XLE.US,D,20060313,000000,15.5346,15.7654,15.4931,15.7473,39932030,0
+XLE.US,D,20060314,000000,15.7565,16.0633,15.4589,16.0392,55249062,0
+XLE.US,D,20060315,000000,15.9577,16.1261,15.9009,16.1232,72090404,0
+XLE.US,D,20060316,000000,16.1291,16.4006,16.0192,16.3777,90848059,0
+XLE.US,D,20060317,000000,16.318,16.4236,16.1079,16.1232,77519521,0
+XLE.US,D,20060320,000000,16.0775,16.1954,15.7473,15.7654,76179895,0
+XLE.US,D,20060321,000000,15.7174,15.9728,15.6347,15.739,84572766,0
+XLE.US,D,20060322,000000,15.739,16.055,15.7264,15.8438,73080667,0
+XLE.US,D,20060323,000000,15.9758,16.1053,15.934,16.0775,57754985,0
+XLE.US,D,20060324,000000,16.0633,16.318,16.055,16.1862,70737129,0
+XLE.US,D,20060327,000000,16.0633,16.3119,16.0112,16.2699,64455191,0
+XLE.US,D,20060328,000000,16.3633,16.5571,16.3439,16.3972,74876178,0
+XLE.US,D,20060329,000000,16.3486,16.6008,16.3486,16.5903,60591991,0
+XLE.US,D,20060330,000000,16.6197,16.7398,16.5081,16.5799,78078204,0
+XLE.US,D,20060331,000000,16.4397,16.4544,16.2469,16.3486,86011568,0
+XLE.US,D,20060403,000000,16.4544,16.7332,16.392,16.4397,61186944,0
+XLE.US,D,20060404,000000,16.3032,16.6857,16.3032,16.6552,45839625,0
+XLE.US,D,20060405,000000,16.6489,16.934,16.562,16.9281,67929746,0
+XLE.US,D,20060406,000000,17.0584,17.0882,16.7909,16.9653,70781719,0
+XLE.US,D,20060407,000000,16.8886,16.9563,16.608,16.6346,72185247,0
+XLE.US,D,20060410,000000,16.8202,16.9952,16.7692,16.9501,57526066,0
+XLE.US,D,20060411,000000,17.1008,17.1667,16.7474,16.8297,45905841,0
+XLE.US,D,20060412,000000,16.7778,16.9316,16.6392,16.7185,54407883,0
+XLE.US,D,20060413,000000,16.5483,16.7877,16.465,16.7724,37948187,0
+XLE.US,D,20060417,000000,17.0307,17.0814,16.8852,17.0814,45639982,0
+XLE.US,D,20060418,000000,17.2208,17.5304,17.1912,17.4997,97243468,0
+XLE.US,D,20060419,000000,17.4001,17.7763,17.3714,17.7702,80740528,0
+XLE.US,D,20060420,000000,17.6719,17.7846,17.281,17.5863,87398135,0
+XLE.US,D,20060421,000000,17.7166,17.9881,17.5863,17.953,65233824,0
+XLE.US,D,20060424,000000,17.882,17.9109,17.5863,17.6793,98011783,0
+XLE.US,D,20060425,000000,17.8669,17.9504,17.2527,17.4506,112589453,0
+XLE.US,D,20060426,000000,17.4875,17.7702,17.1528,17.1762,97917942,0
+XLE.US,D,20060427,000000,16.7847,17.3108,16.6042,16.9804,149336094,0
+XLE.US,D,20060428,000000,17.0904,17.388,17.0904,17.1718,63401705,0
+XLE.US,D,20060501,000000,17.2948,17.6208,17.2589,17.4542,65204536,0
+XLE.US,D,20060502,000000,17.6499,17.8629,17.5421,17.843,63360117,0
+XLE.US,D,20060503,000000,17.7743,17.8399,17.4343,17.5666,85799609,0
+XLE.US,D,20060504,000000,17.416,17.6464,17.1702,17.4844,92538408,0
+XLE.US,D,20060505,000000,17.6954,17.7763,17.5442,17.6896,52302584,0
+XLE.US,D,20060508,000000,17.4663,17.6434,17.3108,17.6106,56875869,0
+XLE.US,D,20060509,000000,17.5504,17.8067,17.5338,17.7166,43811865,0
+XLE.US,D,20060510,000000,17.662,17.8842,17.6021,17.882,68530678,0
+XLE.US,D,20060511,000000,18.0349,18.0773,17.5966,17.6499,72458763,0
+XLE.US,D,20060512,000000,17.5966,17.5966,17.0307,17.0514,116927142,0
+XLE.US,D,20060515,000000,16.7185,16.9804,16.5081,16.6939,96773965,0
+XLE.US,D,20060516,000000,16.7994,16.9856,16.6008,16.7544,68554971,0
+XLE.US,D,20060517,000000,16.6042,16.8025,16.205,16.3279,121339040,0
+XLE.US,D,20060518,000000,16.3375,16.514,16.1079,16.1291,82387289,0
+XLE.US,D,20060519,000000,16.0417,16.3633,15.8049,16.2334,134109906,0
+XLE.US,D,20060522,000000,15.9577,16.2699,15.7025,16.1422,124913419,0
+XLE.US,D,20060523,000000,16.4427,16.6489,16.0775,16.1451,97087084,0
+XLE.US,D,20060524,000000,15.9577,16.273,15.6724,15.9455,127364103,0
+XLE.US,D,20060525,000000,16.166,16.562,16.0807,16.5042,107307744,0
+XLE.US,D,20060526,000000,16.4968,16.6254,16.411,16.5581,47860078,0
+XLE.US,D,20060530,000000,16.709,16.7994,16.2798,16.2977,64568325,0
+XLE.US,D,20060531,000000,16.2405,16.6939,16.2334,16.6939,66286957,0
+XLE.US,D,20060601,000000,16.5284,16.8268,16.411,16.7398,66064026,0
+XLE.US,D,20060602,000000,16.9055,17.0185,16.7058,16.9879,58852727,0
+XLE.US,D,20060605,000000,17.1792,17.1844,16.4427,16.4544,122123326,0
+XLE.US,D,20060606,000000,16.4202,16.6375,16.2863,16.4397,82926342,0
+XLE.US,D,20060607,000000,16.324,16.4058,15.8078,15.8078,154424454,0
+XLE.US,D,20060608,000000,15.6936,16.0633,15.3125,16.0296,250844392,0
+XLE.US,D,20060609,000000,16.1715,16.1715,15.7208,15.8667,104605841,0
+XLE.US,D,20060612,000000,15.9641,16.0607,15.5186,15.5437,72335985,0
+XLE.US,D,20060613,000000,15.3406,15.5857,15.0293,15.0843,125065150,0
+XLE.US,D,20060614,000000,15.1409,15.5018,15.0874,15.4705,131722434,0
+XLE.US,D,20060615,000000,15.6633,16.1624,15.6394,16.0607,127387400,0
+XLE.US,D,20060616,000000,15.9439,16.0685,15.6633,15.9577,98731512,0
+XLE.US,D,20060619,000000,15.8989,15.8989,15.3388,15.3571,155461966,0
+XLE.US,D,20060620,000000,15.5155,15.6484,15.2462,15.2844,74265583,0
+XLE.US,D,20060621,000000,15.3349,15.8134,15.3234,15.6281,130616717,0
+XLE.US,D,20060622,000000,15.6281,15.7779,15.5047,15.6936,58875024,0
+XLE.US,D,20060623,000000,16.0153,16.1534,15.9879,16.0417,89396281,0
+XLE.US,D,20060626,000000,16.0192,16.2405,15.8927,16.2196,54991850,0
+XLE.US,D,20060627,000000,16.3279,16.4617,16.2162,16.2504,80349878,0
+XLE.US,D,20060628,000000,16.2977,16.5674,16.2903,16.5284,73618379,0
+XLE.US,D,20060629,000000,16.631,17.0033,16.631,16.9981,101132947,0
+XLE.US,D,20060630,000000,17.0641,17.1554,16.9081,17.055,37755535,0
+XLE.US,D,20060703,000000,17.1454,17.2896,17.093,17.238,12747546,0
+XLE.US,D,20060705,000000,17.1398,17.3574,16.9501,17.3161,54620514,0
+XLE.US,D,20060706,000000,17.2948,17.4486,17.2073,17.271,56063308,0
+XLE.US,D,20060707,000000,17.3407,17.4943,16.983,17.0369,65509017,0
+XLE.US,D,20060710,000000,17.0463,17.2624,16.9609,17.0882,48671650,0
+XLE.US,D,20060711,000000,17.1454,17.4486,17.1323,17.4001,43215589,0
+XLE.US,D,20060712,000000,17.4736,17.5026,17.2624,17.3407,50345698,0
+XLE.US,D,20060713,000000,17.416,17.4506,17.1454,17.1762,61612536,0
+XLE.US,D,20060714,000000,17.3108,17.4065,16.9981,17.3767,58660061,0
+XLE.US,D,20060717,000000,17.1956,17.284,16.7272,16.8147,107917346,0
+XLE.US,D,20060718,000000,16.9653,17.0401,16.608,16.8353,63153151,0
+XLE.US,D,20060719,000000,16.7808,17.0705,16.722,17.0103,75128734,0
+XLE.US,D,20060720,000000,17.055,17.0675,16.5975,16.5975,63006745,0
+XLE.US,D,20060721,000000,16.6825,16.6825,16.3032,16.372,101212144,0
+XLE.US,D,20060724,000000,16.3777,16.8956,16.3777,16.8656,75096464,0
+XLE.US,D,20060725,000000,16.983,17.1879,16.8718,17.1592,63351475,0
+XLE.US,D,20060726,000000,17.0584,17.6021,17.0341,17.5058,65400534,0
+XLE.US,D,20060727,000000,17.7035,17.7247,17.3138,17.3555,57675125,0
+XLE.US,D,20060728,000000,17.2624,17.4095,17.0882,17.3612,49001394,0
+XLE.US,D,20060731,000000,17.4909,17.7166,17.3574,17.626,51705971,0
+XLE.US,D,20060801,000000,17.5928,17.6928,17.4277,17.6464,36745299,0
+XLE.US,D,20060802,000000,17.8399,17.9959,17.5593,17.6833,59159513,0
+XLE.US,D,20060803,000000,17.4316,17.7166,17.416,17.5304,38966401,0
+XLE.US,D,20060804,000000,17.5806,17.6793,17.2303,17.3835,56000418,0
+XLE.US,D,20060807,000000,17.5091,17.6719,17.3714,17.5666,63415351,0
+XLE.US,D,20060808,000000,17.5369,17.6793,17.4389,17.4641,67553737,0
+XLE.US,D,20060809,000000,17.6412,17.8361,17.5698,17.6106,61646806,0
+XLE.US,D,20060810,000000,17.5091,17.5504,17.3251,17.4663,59346857,0
+XLE.US,D,20060811,000000,17.4455,17.5265,17.3311,17.4754,27156524,0
+XLE.US,D,20060814,000000,17.3467,17.3467,16.7877,17.1146,55641049,0
+XLE.US,D,20060815,000000,17.2648,17.3346,17.0584,17.2013,55234413,0
+XLE.US,D,20060816,000000,17.1425,17.4001,17.0073,17.13,74334466,0
+XLE.US,D,20060817,000000,16.9609,17.0486,16.8692,17.0103,116443665,0
+XLE.US,D,20060818,000000,17.13,17.281,16.9199,17.2732,45386094,0
+XLE.US,D,20060821,000000,17.4122,17.4663,17.3204,17.388,41159206,0
+XLE.US,D,20060822,000000,17.3714,17.5058,17.3437,17.5058,23155567,0
+XLE.US,D,20060823,000000,17.4251,17.4736,17.1211,17.1398,40434815,0
+XLE.US,D,20060824,000000,17.1912,17.3939,17.1173,17.3612,36110763,0
+XLE.US,D,20060825,000000,17.5208,17.6564,17.4486,17.4974,43887399,0
+XLE.US,D,20060828,000000,17.281,17.3866,17.2109,17.2445,58540932,0
+XLE.US,D,20060829,000000,17.1528,17.1528,16.9653,17.1358,44882651,0
+XLE.US,D,20060830,000000,17.0739,17.1398,16.7002,16.847,66522225,0
+XLE.US,D,20060831,000000,16.8238,16.9199,16.6902,16.7306,36490748,0
+XLE.US,D,20060901,000000,16.8297,16.9804,16.7724,16.9804,29110408,0
+XLE.US,D,20060905,000000,16.9199,17.2109,16.9021,17.2013,55270022,0
+XLE.US,D,20060906,000000,17.0185,17.0401,16.6008,16.6197,57322419,0
+XLE.US,D,20060907,000000,16.5284,16.7058,16.4544,16.6346,83961518,0
+XLE.US,D,20060908,000000,16.562,16.6973,16.2145,16.2145,55904238,0
+XLE.US,D,20060911,000000,16.0153,16.0633,15.6671,15.7109,147781826,0
+XLE.US,D,20060912,000000,15.743,15.8806,15.5253,15.6117,83508986,0
+XLE.US,D,20060913,000000,15.7473,16.0392,15.739,15.9374,74973347,0
+XLE.US,D,20060914,000000,15.9286,16.0222,15.5346,15.5827,101939538,0
+XLE.US,D,20060915,000000,15.5918,15.6602,15.4533,15.5827,101734893,0
+XLE.US,D,20060918,000000,15.6724,16.0392,15.6117,15.9577,110861491,0
+XLE.US,D,20060919,000000,15.9577,16.0355,15.5437,15.7174,87500623,0
+XLE.US,D,20060920,000000,15.5667,15.7087,15.2518,15.2978,97576219,0
+XLE.US,D,20060921,000000,15.3714,15.6542,15.3388,15.4931,79295064,0
+XLE.US,D,20060922,000000,15.6005,15.6394,15.3155,15.4263,80816056,0
+XLE.US,D,20060925,000000,15.2367,15.556,15.0779,15.4471,116269966,0
+XLE.US,D,20060926,000000,15.3271,15.8017,15.3271,15.7868,103629889,0
+XLE.US,D,20060927,000000,15.9698,16.0989,15.7109,16.0481,117048260,0
+XLE.US,D,20060928,000000,16.0452,16.2196,15.9547,15.9979,80684943,0
+XLE.US,D,20060929,000000,15.8989,16.1534,15.8593,16.0633,56114201,0
+XLE.US,D,20061002,000000,15.9945,16.1741,15.8706,15.8806,49738429,0
+XLE.US,D,20061003,000000,15.6281,15.6815,15.2978,15.2978,113337458,0
+XLE.US,D,20061004,000000,15.381,15.5857,15.0874,15.5216,125340997,0
+XLE.US,D,20061005,000000,15.8078,15.8778,15.6368,15.8203,104553937,0
+XLE.US,D,20061006,000000,15.6875,15.84,15.556,15.8339,85265225,0
+XLE.US,D,20061009,000000,15.9698,16.0006,15.5949,15.5978,67476873,0
+XLE.US,D,20061010,000000,15.5074,15.9261,15.5074,15.8888,89083491,0
+XLE.US,D,20061011,000000,15.8017,15.8706,15.6035,15.6368,72291727,0
+XLE.US,D,20061012,000000,15.7325,16.0036,15.7264,16.0036,77010748,0
+XLE.US,D,20061013,000000,16.117,16.3465,16.0685,16.2223,90620127,0
+XLE.US,D,20061016,000000,16.1979,16.6042,16.1715,16.6042,93547304,0
+XLE.US,D,20061017,000000,16.5581,16.5674,16.3093,16.4236,75821186,0
+XLE.US,D,20061018,000000,16.4034,16.5581,16.1924,16.318,95536141,0
+XLE.US,D,20061019,000000,16.3972,16.6552,16.318,16.6552,76323298,0
+XLE.US,D,20061020,000000,16.7244,16.7244,16.3777,16.4397,91686583,0
+XLE.US,D,20061023,000000,16.334,16.5418,16.2504,16.4674,63634635,0
+XLE.US,D,20061024,000000,16.4427,16.8115,16.3777,16.7692,58982179,0
+XLE.US,D,20061025,000000,16.7306,17.1718,16.6669,17.0584,103019627,0
+XLE.US,D,20061026,000000,17.2559,17.2648,16.8956,17.0185,67930074,0
+XLE.US,D,20061027,000000,17.0033,17.13,16.8268,16.8809,69950187,0
+XLE.US,D,20061030,000000,16.6489,16.8025,16.5452,16.5765,128113448,0
+XLE.US,D,20061031,000000,16.5733,16.7909,16.3633,16.7474,101853688,0
+XLE.US,D,20061101,000000,16.7159,16.8353,16.4514,16.5765,91565126,0
+XLE.US,D,20061102,000000,16.482,16.7474,16.4456,16.6427,60191020,0
+XLE.US,D,20061103,000000,16.751,17.0514,16.7474,17.0103,106141472,0
+XLE.US,D,20061106,000000,16.9501,17.1912,16.8886,17.1323,64835190,0
+XLE.US,D,20061107,000000,17.1323,17.1762,16.709,17.0005,104339639,0
+XLE.US,D,20061108,000000,16.8922,17.3138,16.8922,17.287,76738899,0
+XLE.US,D,20061109,000000,17.4221,17.6106,17.3224,17.4316,68850115,0
+XLE.US,D,20061110,000000,17.3909,17.416,17.1554,17.2648,57558328,0
+XLE.US,D,20061113,000000,17.1323,17.3939,17.0739,17.2343,63037352,0
+XLE.US,D,20061114,000000,17.3498,17.3714,17.2043,17.3377,55208132,0
+XLE.US,D,20061115,000000,17.4277,17.5783,17.2948,17.4997,57575633,0
+XLE.US,D,20061116,000000,17.6184,17.6184,16.9804,17.0185,114926336,0
+XLE.US,D,20061117,000000,16.8385,17.1912,16.8051,17.1592,84130221,0
+XLE.US,D,20061120,000000,17.0814,17.2648,16.983,17.1146,86947255,0
+XLE.US,D,20061121,000000,17.151,17.4486,17.151,17.4316,46206982,0
+XLE.US,D,20061122,000000,17.3437,17.4736,17.1454,17.3277,62797780,0
+XLE.US,D,20061124,000000,17.2624,17.4425,17.2303,17.2927,15013564,0
+XLE.US,D,20061127,000000,17.3523,17.4316,17.1398,17.2147,43367655,0
+XLE.US,D,20061128,000000,17.277,17.5666,17.2732,17.4909,59273307,0
+XLE.US,D,20061129,000000,17.5666,18.1301,17.5442,18.047,93826486,0
+XLE.US,D,20061130,000000,18.047,18.2808,17.9716,18.1852,92981962,0
+XLE.US,D,20061201,000000,18.0646,18.2595,17.8759,18.2478,74019022,0
+XLE.US,D,20061204,000000,18.1223,18.2337,18.0404,18.2219,61219556,0
+XLE.US,D,20061205,000000,18.3318,18.4128,18.1062,18.2925,75536356,0
+XLE.US,D,20061206,000000,18.2271,18.4523,18.1721,18.2413,66680940,0
+XLE.US,D,20061207,000000,18.1673,18.267,18.0404,18.133,57628872,0
+XLE.US,D,20061208,000000,18.2184,18.3223,18.0832,18.1128,47622496,0
+XLE.US,D,20061211,000000,18.0349,18.2002,17.9716,18.0673,61368957,0
+XLE.US,D,20061212,000000,18.1223,18.2445,17.9881,18.1098,81933418,0
+XLE.US,D,20061213,000000,18.1223,18.3513,18.0942,18.2925,65797498,0
+XLE.US,D,20061214,000000,18.393,18.6727,18.3055,18.5578,75890720,0
+XLE.US,D,20061215,000000,18.5965,18.5965,18.3146,18.3349,60096523,0
+XLE.US,D,20061218,000000,18.3617,18.3617,17.801,17.8067,118516026,0
+XLE.US,D,20061219,000000,17.7105,18.1362,17.5806,18.1098,68131402,0
+XLE.US,D,20061220,000000,18.1491,18.1491,17.827,17.8629,58580862,0
+XLE.US,D,20061221,000000,17.882,17.9768,17.6106,17.7784,80557504,0
+XLE.US,D,20061222,000000,17.6741,17.8516,17.6069,17.6069,39362363,0
+XLE.US,D,20061226,000000,17.5806,17.788,17.4875,17.6291,33693350,0
+XLE.US,D,20061227,000000,17.6069,17.8361,17.5472,17.8361,31039675,0
+XLE.US,D,20061228,000000,17.882,17.9266,17.7408,17.7971,40509358,0
+XLE.US,D,20061229,000000,17.7642,17.7914,17.6208,17.6208,26835087,0
+XLE.US,D,20070103,000000,17.5238,17.5472,16.8773,17.0033,157940606,0
+XLE.US,D,20070104,000000,16.7938,16.9021,16.6162,16.6939,169309594,0
+XLE.US,D,20070105,000000,16.7034,16.8536,16.5874,16.8051,127454281,0
+XLE.US,D,20070108,000000,16.9735,17.0401,16.6457,16.8051,109723496,0
+XLE.US,D,20070109,000000,16.5703,16.7808,16.4674,16.6618,123177485,0
+XLE.US,D,20070110,000000,16.5581,16.5799,16.2798,16.341,126546889,0
+XLE.US,D,20070111,000000,16.3941,16.7474,16.1954,16.2469,163514468,0
+XLE.US,D,20070112,000000,16.3032,16.709,16.2903,16.6618,108452397,0
+XLE.US,D,20070116,000000,16.5452,16.7185,16.4034,16.4912,104361267,0
+XLE.US,D,20070117,000000,16.4617,16.7454,16.4586,16.6735,120232986,0
+XLE.US,D,20070118,000000,16.7544,16.86,16.4427,16.5496,103723728,0
+XLE.US,D,20070119,000000,16.6639,17.0103,16.6275,17.0033,104090090,0
+XLE.US,D,20070122,000000,17.1008,17.1038,16.7994,16.8852,105053726,0
+XLE.US,D,20070123,000000,17.0185,17.4031,17.0185,17.3251,120678869,0
+XLE.US,D,20070124,000000,17.277,17.4065,17.0705,17.4001,73119272,0
+XLE.US,D,20070125,000000,17.3407,17.3746,16.9281,17.0433,73682948,0
+XLE.US,D,20070126,000000,17.1592,17.2147,17.0005,17.0844,48866641,0
+XLE.US,D,20070129,000000,17.0904,17.2208,16.9215,17.0033,66383126,0
+XLE.US,D,20070130,000000,17.0739,17.3909,17.0341,17.3467,71577657,0
+XLE.US,D,20070131,000000,17.3161,17.5113,17.2208,17.458,92656870,0
+XLE.US,D,20070201,000000,17.4615,17.6352,17.3612,17.5208,76812438,0
+XLE.US,D,20070202,000000,17.6208,17.7105,17.4187,17.6208,61368629,0
+XLE.US,D,20070205,000000,17.6564,17.7612,17.5472,17.6021,43621202,0
+XLE.US,D,20070206,000000,17.7071,17.713,17.4425,17.5472,64208630,0
+XLE.US,D,20070207,000000,17.6069,17.6896,17.3437,17.4425,65188225,0
+XLE.US,D,20070208,000000,17.4389,17.653,17.3498,17.6208,82711049,0
+XLE.US,D,20070209,000000,17.6412,17.7035,17.4615,17.5472,63359121,0
+XLE.US,D,20070212,000000,17.3714,17.4425,17.2319,17.3044,62211979,0
+XLE.US,D,20070213,000000,17.3746,17.5593,17.3676,17.5559,50001269,0
+XLE.US,D,20070214,000000,17.5238,17.7439,17.4663,17.5593,78255238,0
+XLE.US,D,20070215,000000,17.5091,17.5526,17.287,17.4277,83057448,0
+XLE.US,D,20070216,000000,17.4316,17.4542,17.3523,17.4316,54153999,0
+XLE.US,D,20070220,000000,17.242,17.284,17.1592,17.2343,54184610,0
+XLE.US,D,20070221,000000,17.2343,17.4506,17.1323,17.4251,67970659,0
+XLE.US,D,20070222,000000,17.4277,17.6434,17.3407,17.5806,71739023,0
+XLE.US,D,20070223,000000,17.7338,17.7408,17.5831,17.626,55367191,0
+XLE.US,D,20070226,000000,17.7818,17.8907,17.6862,17.7309,70426246,0
+XLE.US,D,20070227,000000,17.4663,17.7005,16.9653,17.0252,174318123,0
+XLE.US,D,20070228,000000,17.1008,17.3346,17.0486,17.1008,108559545,0
+XLE.US,D,20070301,000000,16.9255,17.271,16.5452,17.0463,106167010,0
+XLE.US,D,20070302,000000,17.0739,17.1121,16.7454,16.8445,112435726,0
+XLE.US,D,20070305,000000,16.5733,16.9081,16.511,16.6489,121057542,0
+XLE.US,D,20070306,000000,16.8922,17.0103,16.7938,16.9653,72978524,0
+XLE.US,D,20070307,000000,17.0033,17.4997,16.9255,17.1762,147840054,0
+XLE.US,D,20070308,000000,17.4095,17.4187,17.2073,17.3251,77220388,0
+XLE.US,D,20070309,000000,17.3437,17.4425,17.2013,17.2511,72365262,0
+XLE.US,D,20070312,000000,17.13,17.3017,17.1146,17.2273,71213290,0
+XLE.US,D,20070313,000000,17.2208,17.4364,16.9653,16.9952,104717631,0
+XLE.US,D,20070314,000000,17.0705,17.242,16.8886,17.1912,126200492,0
+XLE.US,D,20070315,000000,17.1879,17.3138,17.1211,17.1879,69231047,0
+XLE.US,D,20070316,000000,17.2303,17.242,16.9081,16.9471,93330565,0
+XLE.US,D,20070319,000000,17.1146,17.3017,17.0761,17.2169,71802712,0
+XLE.US,D,20070320,000000,17.2343,17.3971,17.1792,17.3407,80276288,0
+XLE.US,D,20070321,000000,17.4697,17.7542,17.388,17.653,83509721,0
+XLE.US,D,20070322,000000,17.7463,18.0868,17.7463,18.0067,111857999,0
+XLE.US,D,20070323,000000,18.0893,18.1578,17.9768,18.0975,49679952,0
+XLE.US,D,20070326,000000,18.2413,18.3318,17.9621,18.2244,63263176,0
+XLE.US,D,20070327,000000,18.179,18.257,18.0832,18.257,57155249,0
+XLE.US,D,20070328,000000,18.3738,18.3738,18.1191,18.2539,61803689,0
+XLE.US,D,20070329,000000,18.3111,18.3795,18.179,18.3673,77521410,0
+XLE.US,D,20070330,000000,18.2899,18.3172,18.0019,18.1164,70493506,0
+XLE.US,D,20070402,000000,18.1098,18.3484,18.0893,18.2925,59548343,0
+XLE.US,D,20070403,000000,18.2219,18.4257,18.1617,18.4081,53770205,0
+XLE.US,D,20070404,000000,18.286,18.4774,18.2184,18.4366,52615056,0
+XLE.US,D,20070405,000000,18.4841,18.5792,18.4103,18.5578,40548036,0
+XLE.US,D,20070409,000000,18.5237,18.726,18.4587,18.4881,65280287,0
+XLE.US,D,20070410,000000,18.5277,18.8156,18.5003,18.7671,57193902,0
+XLE.US,D,20070411,000000,18.7737,18.864,18.6032,18.6549,82679327,0
+XLE.US,D,20070412,000000,18.6782,18.9445,18.6276,18.9394,56021665,0
+XLE.US,D,20070413,000000,18.9731,18.9848,18.8438,18.9477,44568967,0
+XLE.US,D,20070416,000000,18.9899,19.0896,18.8074,19.0593,47143651,0
+XLE.US,D,20070417,000000,19.1048,19.1559,18.8523,18.9497,48315738,0
+XLE.US,D,20070418,000000,18.864,18.8977,18.7562,18.8857,51812467,0
+XLE.US,D,20070419,000000,18.7419,18.7701,18.5839,18.6211,53643236,0
+XLE.US,D,20070420,000000,18.7956,19.0411,18.7956,18.9631,60574553,0
+XLE.US,D,20070423,000000,18.9701,19.1711,18.9347,18.9848,66605154,0
+XLE.US,D,20070424,000000,18.9669,19.0073,18.8277,18.9276,71147518,0
+XLE.US,D,20070425,000000,19.0016,19.4054,18.9922,19.2818,126027387,0
+XLE.US,D,20070426,000000,19.2668,19.3729,19.1252,19.2749,63686184,0
+XLE.US,D,20070427,000000,19.2304,19.4109,19.1368,19.272,47001111,0
+XLE.US,D,20070430,000000,19.2749,19.4599,19.0433,19.0433,58434860,0
+XLE.US,D,20070501,000000,19.0654,19.1914,18.9276,19.1285,88944043,0
+XLE.US,D,20070502,000000,19.1914,19.3572,19.1368,19.2875,55452503,0
+XLE.US,D,20070503,000000,19.2105,19.5434,19.1914,19.4434,56945939,0
+XLE.US,D,20070504,000000,19.533,19.7565,19.3929,19.4296,68028381,0
+XLE.US,D,20070507,000000,19.3599,19.5166,19.3389,19.4811,37517856,0
+XLE.US,D,20070508,000000,19.4143,19.5287,19.2334,19.4837,51197524,0
+XLE.US,D,20070509,000000,19.4629,19.5591,19.2499,19.4741,73594523,0
+XLE.US,D,20070510,000000,19.5529,19.5723,19.1312,19.1585,69202251,0
+XLE.US,D,20070511,000000,19.1884,19.6092,19.1676,19.5976,70955633,0
+XLE.US,D,20070514,000000,19.5915,19.7231,19.533,19.6037,54985836,0
+XLE.US,D,20070515,000000,19.6343,19.8357,19.5799,19.6694,53435228,0
+XLE.US,D,20070516,000000,19.6481,19.7596,19.4381,19.7452,58067764,0
+XLE.US,D,20070517,000000,19.8054,20.1626,19.6417,20.06,62513476,0
+XLE.US,D,20070518,000000,20.1353,20.3921,20.118,20.3847,70649697,0
+XLE.US,D,20070521,000000,20.4563,20.7432,20.4116,20.5564,76488440,0
+XLE.US,D,20070522,000000,20.5351,20.6948,20.3635,20.3635,83540722,0
+XLE.US,D,20070523,000000,20.442,20.6736,20.4054,20.4054,82749090,0
+XLE.US,D,20070524,000000,20.4535,20.6345,20.0116,20.0327,93780205,0
+XLE.US,D,20070525,000000,20.2518,20.3882,20.2016,20.3462,43327018,0
+XLE.US,D,20070529,000000,20.2549,20.3662,20.0691,20.2098,68415987,0
+XLE.US,D,20070530,000000,20.1249,20.6622,20.0812,20.6345,64125489,0
+XLE.US,D,20070531,000000,20.6887,20.7567,20.4485,20.5264,55573621,0
+XLE.US,D,20070601,000000,20.6272,20.79,20.6195,20.7126,39650048,0
+XLE.US,D,20070604,000000,20.655,21.0586,20.6272,21.0378,58789682,0
+XLE.US,D,20070605,000000,20.9139,21.0248,20.8001,20.9628,50996611,0
+XLE.US,D,20070606,000000,20.8909,20.8909,20.5861,20.6948,63174345,0
+XLE.US,D,20070607,000000,20.6583,20.8122,20.2579,20.3279,67066853,0
+XLE.US,D,20070608,000000,20.1834,20.4535,20.0721,20.4116,69842466,0
+XLE.US,D,20070611,000000,20.4535,20.7304,20.3596,20.5689,45906005,0
+XLE.US,D,20070612,000000,20.5415,20.6471,20.3147,20.3147,68402844,0
+XLE.US,D,20070613,000000,20.4177,20.7646,20.3761,20.7212,84005039,0
+XLE.US,D,20070614,000000,20.7754,21.1664,20.7688,21.0698,64087148,0
+XLE.US,D,20070615,000000,21.1888,21.3932,21.1634,21.3318,53989945,0
+XLE.US,D,20070618,000000,21.3586,21.4633,21.305,21.356,38725940,0
+XLE.US,D,20070619,000000,21.3318,21.4725,21.2235,21.3811,38046707,0
+XLE.US,D,20070620,000000,21.3702,21.4361,20.6749,20.7567,98579658,0
+XLE.US,D,20070621,000000,20.8958,21.1926,20.8169,21.1729,76058357,0
+XLE.US,D,20070622,000000,21.127,21.1953,20.7363,20.9628,66069966,0
+XLE.US,D,20070625,000000,20.826,21.0785,20.6913,20.7939,82943241,0
+XLE.US,D,20070626,000000,20.8065,20.8603,20.3184,20.3462,85934237,0
+XLE.US,D,20070627,000000,20.2713,20.7485,20.1199,20.6622,78865299,0
+XLE.US,D,20070628,000000,20.7974,20.9395,20.5891,20.6622,57418918,0
+XLE.US,D,20070629,000000,20.7805,20.9918,20.6243,20.7334,60675449,0
+XLE.US,D,20070702,000000,20.7688,21.0992,20.7688,21.0992,53505567,0
+XLE.US,D,20070703,000000,21.1157,21.2711,21.0749,21.262,17636831,0
+XLE.US,D,20070705,000000,21.2782,21.3869,20.9958,21.2114,55875188,0
+XLE.US,D,20070706,000000,21.3373,21.5063,21.2923,21.4999,38353121,0
+XLE.US,D,20070709,000000,21.4829,21.7695,21.4283,21.702,63745363,0
+XLE.US,D,20070710,000000,21.5816,21.8396,21.4573,21.5092,97746998,0
+XLE.US,D,20070711,000000,21.4283,21.6475,21.3586,21.589,91987657,0
+XLE.US,D,20070712,000000,21.7583,22.0588,21.7583,22.009,103459689,0
+XLE.US,D,20070713,000000,21.9899,22.3355,21.9449,22.2237,84797346,0
+XLE.US,D,20070716,000000,22.2622,22.2622,21.6925,21.9392,86703535,0
+XLE.US,D,20070717,000000,22.0375,22.1645,21.6475,21.654,81778692,0
+XLE.US,D,20070718,000000,21.6616,22.1913,21.5998,22.1432,124179928,0
+XLE.US,D,20070719,000000,22.2983,22.3822,22.2033,22.3445,62709292,0
+XLE.US,D,20070720,000000,22.3286,22.4593,22.0688,22.2402,66824805,0
+XLE.US,D,20070723,000000,22.2537,22.4309,22.0588,22.3286,50633235,0
+XLE.US,D,20070724,000000,22.1332,22.1332,21.5695,21.6816,83563992,0
+XLE.US,D,20070725,000000,21.8203,22.0623,21.3486,22.028,108743606,0
+XLE.US,D,20070726,000000,21.699,21.7462,20.79,21.1993,132320592,0
+XLE.US,D,20070727,000000,21.233,21.3348,20.5861,20.5861,141578915,0
+XLE.US,D,20070730,000000,20.7939,21.0698,20.4692,20.9395,107812484,0
+XLE.US,D,20070731,000000,21.233,21.3318,20.7363,20.7363,75748423,0
+XLE.US,D,20070801,000000,20.6374,21.0888,20.1989,20.6827,143365949,0
+XLE.US,D,20070802,000000,20.7334,20.8871,20.2796,20.5415,113617919,0
+XLE.US,D,20070803,000000,20.5233,20.7871,19.8379,19.8717,113370495,0
+XLE.US,D,20070806,000000,19.9192,20.0478,19.3039,19.9859,181703863,0
+XLE.US,D,20070807,000000,19.8327,20.6272,19.7621,20.4535,127254292,0
+XLE.US,D,20070808,000000,20.6316,21.0642,20.4852,20.8425,100647156,0
+XLE.US,D,20070809,000000,20.3147,20.809,20.2253,20.2435,108262875,0
+XLE.US,D,20070810,000000,20.1028,20.5689,19.7231,20.3527,92117449,0
+XLE.US,D,20070813,000000,20.6345,20.8619,20.3059,20.3761,65512659,0
+XLE.US,D,20070814,000000,20.5524,20.6108,20.1353,20.2406,67566014,0
+XLE.US,D,20070815,000000,20.2518,20.4271,19.6513,19.6846,86786656,0
+XLE.US,D,20070816,000000,19.3321,19.6694,18.8523,19.5641,139911390,0
+XLE.US,D,20070817,000000,20.18,20.3366,19.7802,20.2861,102985246,0
+XLE.US,D,20070820,000000,20.1935,20.409,19.8196,20.2406,109767726,0
+XLE.US,D,20070821,000000,20.154,20.3115,19.8357,19.9547,67934452,0
+XLE.US,D,20070822,000000,20.1968,20.2769,20.0277,20.1968,60293699,0
+XLE.US,D,20070823,000000,20.2982,20.4535,20.118,20.3761,59839390,0
+XLE.US,D,20070824,000000,20.4653,20.8871,20.4198,20.8122,52023412,0
+XLE.US,D,20070827,000000,20.7126,20.7212,20.4873,20.5564,35576263,0
+XLE.US,D,20070828,000000,20.4364,20.5104,20.06,20.06,65349776,0
+XLE.US,D,20070829,000000,20.2072,20.8122,20.1834,20.725,91056706,0
+XLE.US,D,20070830,000000,20.6044,20.8481,20.501,20.7126,56142152,0
+XLE.US,D,20070831,000000,20.9589,21.127,20.7155,20.9853,44320307,0
+XLE.US,D,20070904,000000,20.9169,21.5128,20.8603,21.3676,52892708,0
+XLE.US,D,20070905,000000,21.3373,21.3609,21.1503,21.2533,54453136,0
+XLE.US,D,20070906,000000,21.4573,21.7132,21.346,21.5784,59919795,0
+XLE.US,D,20070907,000000,21.3261,21.3586,21.0615,21.1157,66846505,0
+XLE.US,D,20070910,000000,21.1953,21.2235,20.6702,21.0815,102809248,0
+XLE.US,D,20070911,000000,21.0966,21.4906,20.9395,21.4421,90097144,0
+XLE.US,D,20070912,000000,21.3836,21.7253,21.3836,21.5929,79978851,0
+XLE.US,D,20070913,000000,21.6256,21.8604,21.5998,21.7289,50702536,0
+XLE.US,D,20070914,000000,21.5834,21.9258,21.5784,21.7886,46673194,0
+XLE.US,D,20070917,000000,21.7426,21.983,21.6816,21.8341,44857058,0
+XLE.US,D,20070918,000000,21.906,22.5389,21.7189,22.4948,62036125,0
+XLE.US,D,20070919,000000,22.6354,22.8494,22.542,22.691,64454200,0
+XLE.US,D,20070920,000000,22.6416,22.7629,22.5186,22.6749,54214557,0
+XLE.US,D,20070921,000000,22.8651,22.9299,22.736,22.7491,40669064,0
+XLE.US,D,20070924,000000,22.7802,22.8187,22.5545,22.7079,59364086,0
+XLE.US,D,20070925,000000,22.4134,22.4309,22.2033,22.3355,58127067,0
+XLE.US,D,20070926,000000,22.5519,22.6354,22.1468,22.3983,68765509,0
+XLE.US,D,20070927,000000,22.6162,22.7136,22.5005,22.691,41903357,0
+XLE.US,D,20070928,000000,22.7879,22.8698,22.4252,22.4784,57941325,0
+XLE.US,D,20071001,000000,22.4658,22.8819,22.443,22.8698,64697279,0
+XLE.US,D,20071002,000000,22.6961,22.716,22.3173,22.5127,72843485,0
+XLE.US,D,20071003,000000,22.362,22.4948,22.2216,22.38,72956229,0
+XLE.US,D,20071004,000000,22.2857,22.5519,22.0881,22.4658,51783182,0
+XLE.US,D,20071005,000000,22.5724,22.6229,22.2622,22.5724,53757367,0
+XLE.US,D,20071008,000000,22.3983,22.4847,22.2822,22.3445,43571628,0
+XLE.US,D,20071009,000000,22.449,22.7984,22.4407,22.7954,59735937,0
+XLE.US,D,20071010,000000,22.4593,23.1408,22.4593,23.0906,73054067,0
+XLE.US,D,20071011,000000,23.2609,23.4678,22.7437,22.9746,107679205,0
+XLE.US,D,20071012,000000,23.0023,23.2669,22.9872,23.1916,46366122,0
+XLE.US,D,20071015,000000,23.3959,23.5637,23.2877,23.3808,62414053,0
+XLE.US,D,20071016,000000,23.3507,23.5574,23.3184,23.4414,66625366,0
+XLE.US,D,20071017,000000,23.5574,23.5917,23.0906,23.291,77265156,0
+XLE.US,D,20071018,000000,23.291,23.4925,23.2193,23.4711,70615217,0
+XLE.US,D,20071019,000000,23.275,23.2782,22.3602,22.3602,111253229,0
+XLE.US,D,20071022,000000,22.116,22.2259,21.8396,22.1035,104035213,0
+XLE.US,D,20071023,000000,22.2717,22.51,22.0338,22.4191,70847596,0
+XLE.US,D,20071024,000000,22.3711,22.6568,22.1468,22.5672,77101702,0
+XLE.US,D,20071025,000000,22.7322,22.9195,22.5212,22.7802,66754973,0
+XLE.US,D,20071026,000000,23.1102,23.2698,22.9681,23.1257,52501266,0
+XLE.US,D,20071029,000000,23.1408,23.3354,23.1408,23.237,32158225,0
+XLE.US,D,20071030,000000,23.0837,23.0837,22.4458,22.4458,82426454,0
+XLE.US,D,20071031,000000,22.691,23.1191,22.562,23.0517,97445402,0
+XLE.US,D,20071101,000000,22.7108,23.0668,22.3571,22.3736,74024872,0
+XLE.US,D,20071102,000000,22.4658,22.8057,22.2878,22.7954,93284356,0
+XLE.US,D,20071105,000000,22.5307,22.7802,22.3571,22.6129,82638750,0
+XLE.US,D,20071106,000000,22.8426,23.3665,22.8426,23.3665,60337371,0
+XLE.US,D,20071107,000000,23.3507,23.3507,22.4058,22.4058,99504226,0
+XLE.US,D,20071108,000000,22.5807,23.1879,22.4252,22.7954,123658214,0
+XLE.US,D,20071109,000000,22.5065,22.7491,22.3571,22.3736,94709966,0
+XLE.US,D,20071112,000000,22.0167,22.1661,21.2923,21.2923,105700846,0
+XLE.US,D,20071113,000000,21.4725,22.0441,21.2378,22.0441,93174439,0
+XLE.US,D,20071114,000000,22.2688,22.3983,21.8306,22.0117,73582105,0
+XLE.US,D,20071115,000000,21.8059,21.9656,21.214,21.2782,96677489,0
+XLE.US,D,20071116,000000,21.5455,21.89,21.4799,21.8371,84653870,0
+XLE.US,D,20071119,000000,21.7426,21.8696,21.4031,21.4725,59114356,0
+XLE.US,D,20071120,000000,21.7557,22.3017,21.6373,22.1645,93804442,0
+XLE.US,D,20071121,000000,21.9717,22.152,21.6764,21.6816,65780212,0
+XLE.US,D,20071123,000000,21.7132,22.2537,21.7132,22.2537,22863435,0
+XLE.US,D,20071126,000000,22.2505,22.3173,21.485,21.485,84233794,0
+XLE.US,D,20071127,000000,21.2169,21.434,20.9204,21.2474,95715260,0
+XLE.US,D,20071128,000000,21.6233,21.8371,21.3869,21.7731,76442908,0
+XLE.US,D,20071129,000000,21.8634,22.1498,21.7791,22.0137,65712193,0
+XLE.US,D,20071130,000000,21.9899,22.1645,21.7426,22.0796,56791210,0
+XLE.US,D,20071203,000000,21.9029,22.2792,21.9029,22.1645,65040678,0
+XLE.US,D,20071204,000000,22.1188,22.1332,21.9392,21.9392,48472783,0
+XLE.US,D,20071205,000000,22.2402,22.5545,22.2007,22.4216,81490725,0
+XLE.US,D,20071206,000000,22.4309,23.0356,22.3394,23.0356,70330957,0
+XLE.US,D,20071207,000000,22.9299,23.0547,22.7528,22.8944,41186365,0
+XLE.US,D,20071210,000000,23.0218,23.1709,22.9391,23.1257,37893645,0
+XLE.US,D,20071211,000000,23.1232,23.3115,22.542,22.5545,66555765,0
+XLE.US,D,20071212,000000,23.0647,23.3665,22.927,23.291,79924818,0
+XLE.US,D,20071213,000000,23.1443,23.3725,22.9681,23.3484,51308171,0
+XLE.US,D,20071214,000000,23.2877,23.3012,22.9542,22.9746,50204951,0
+XLE.US,D,20071217,000000,22.9299,22.9746,22.3983,22.565,90447991,0
+XLE.US,D,20071218,000000,22.8018,22.9222,22.4134,22.7802,69448989,0
+XLE.US,D,20071219,000000,22.7984,23.134,22.7984,22.9997,56011931,0
+XLE.US,D,20071220,000000,23.1946,23.291,22.8781,23.291,43294444,0
+XLE.US,D,20071221,000000,23.3088,23.8318,23.2669,23.8318,58468919,0
+XLE.US,D,20071224,000000,23.9197,23.9407,23.6812,23.9407,63224639,0
+XLE.US,D,20071226,000000,23.9645,24.2212,23.8796,24.2083,46568841,0
+XLE.US,D,20071227,000000,24.219,24.219,23.8917,23.9519,36272817,0
+XLE.US,D,20071228,000000,24.0849,24.1809,23.9375,24.1528,34907526,0
+XLE.US,D,20071231,000000,24.1747,24.1747,23.7578,23.8462,37616556,0
+XLE.US,D,20080102,000000,24.0278,24.1326,23.8242,23.8917,64205716,0
+XLE.US,D,20080103,000000,24.0632,24.2675,23.9964,24.1747,48598910,0
+XLE.US,D,20080104,000000,23.9484,23.9645,23.291,23.291,89436668,0
+XLE.US,D,20080107,000000,23.4414,23.6255,22.9101,23.2015,107839929,0
+XLE.US,D,20080108,000000,23.4046,23.4987,22.7954,22.7954,75227459,0
+XLE.US,D,20080109,000000,22.7954,23.2423,22.7294,23.0963,83484537,0
+XLE.US,D,20080110,000000,22.9443,23.1408,22.3355,22.9997,76711981,0
+XLE.US,D,20080111,000000,22.8369,23.15,22.6481,22.719,95736534,0
+XLE.US,D,20080114,000000,22.9703,23.2084,22.9299,23.1709,67033912,0
+XLE.US,D,20080115,000000,22.8681,22.8681,22.2124,22.2124,88617140,0
+XLE.US,D,20080116,000000,22.0881,22.2857,21.356,21.4725,145701876,0
+XLE.US,D,20080117,000000,21.6764,21.986,20.616,20.6622,127001923,0
+XLE.US,D,20080118,000000,20.8122,21.0404,20.1768,20.7061,138233489,0
+XLE.US,D,20080122,000000,19.1732,20.4852,18.9347,20.1199,133396739,0
+XLE.US,D,20080123,000000,19.546,20.3259,18.9252,20.3059,181969296,0
+XLE.US,D,20080124,000000,20.4485,21.1386,20.4303,21.0218,108465893,0
+XLE.US,D,20080125,000000,21.3318,21.5092,20.5861,20.6471,104402303,0
+XLE.US,D,20080128,000000,20.6139,21.1729,20.4817,21.1157,74845573,0
+XLE.US,D,20080129,000000,21.1664,21.4421,21.0888,21.3521,61990034,0
+XLE.US,D,20080130,000000,21.2443,21.702,20.9681,21.0854,82675165,0
+XLE.US,D,20080131,000000,20.7432,21.2741,20.5861,20.9169,79567721,0
+XLE.US,D,20080201,000000,21.1926,21.5203,21.1031,21.4421,78741366,0
+XLE.US,D,20080204,000000,21.4799,21.5784,21.1758,21.4573,57424712,0
+XLE.US,D,20080205,000000,21.1213,21.1568,20.5704,20.5704,92159317,0
+XLE.US,D,20080206,000000,20.7974,20.9018,20.2406,20.289,94749118,0
+XLE.US,D,20080207,000000,20.1427,20.79,20.1145,20.6887,85184758,0
+XLE.US,D,20080208,000000,20.6702,20.9918,20.6014,20.9918,57492630,0
+XLE.US,D,20080211,000000,21.007,21.5326,20.7834,21.5326,103151271,0
+XLE.US,D,20080212,000000,21.5998,21.8661,21.2024,21.5203,86619082,0
+XLE.US,D,20080213,000000,21.6513,22.0441,21.5181,22.0441,68923374,0
+XLE.US,D,20080214,000000,22.0881,22.2931,21.8517,21.8549,84300365,0
+XLE.US,D,20080215,000000,22.009,22.009,21.5157,21.8934,70891401,0
+XLE.US,D,20080219,000000,22.2537,22.6416,22.2082,22.6152,95599458,0
+XLE.US,D,20080220,000000,22.3017,22.9101,22.2082,22.8849,62030338,0
+XLE.US,D,20080221,000000,22.8347,22.8819,22.2402,22.2567,95242752,0
+XLE.US,D,20080222,000000,22.4754,22.5874,21.9899,22.51,55964590,0
+XLE.US,D,20080225,000000,22.4948,23.1879,22.4847,23.153,69429204,0
+XLE.US,D,20080226,000000,22.9641,23.547,22.8906,23.547,55345864,0
+XLE.US,D,20080227,000000,23.4172,23.5501,23.1859,23.2395,52735356,0
+XLE.US,D,20080228,000000,23.1709,23.7472,23.1709,23.6385,50238497,0
+XLE.US,D,20080229,000000,23.486,23.5609,22.7649,22.856,69161016,0
+XLE.US,D,20080303,000000,22.8698,23.3609,22.7411,23.1408,79646318,0
+XLE.US,D,20080304,000000,23.0023,23.1286,22.3414,22.691,112277189,0
+XLE.US,D,20080305,000000,22.8426,23.2609,22.7954,23.2609,73765893,0
+XLE.US,D,20080306,000000,23.1595,23.2456,22.6654,22.7954,77458866,0
+XLE.US,D,20080307,000000,22.5389,22.626,21.9794,22.1661,101194188,0
+XLE.US,D,20080310,000000,22.2124,22.3394,21.8661,21.8934,96580852,0
+XLE.US,D,20080311,000000,22.3891,23.0218,22.2484,23.0218,112841760,0
+XLE.US,D,20080312,000000,22.8391,22.9728,22.51,22.51,72878829,0
+XLE.US,D,20080313,000000,22.2792,22.9746,22.1272,22.8849,83889808,0
+XLE.US,D,20080314,000000,23.0935,23.1286,22.1188,22.468,93702056,0
+XLE.US,D,20080317,000000,21.7289,22.1813,21.3915,21.6816,105269488,0
+XLE.US,D,20080318,000000,22.1188,22.6295,22.0982,22.6295,91579818,0
+XLE.US,D,20080319,000000,22.4562,22.584,21.2474,21.2474,144782671,0
+XLE.US,D,20080320,000000,20.9983,21.4877,20.6913,21.2806,124908888,0
+XLE.US,D,20080324,000000,21.4517,21.9623,21.3869,21.654,51901237,0
+XLE.US,D,20080325,000000,21.7158,22.005,21.5721,21.8696,72963296,0
+XLE.US,D,20080326,000000,21.9197,22.5005,21.915,22.3445,77193754,0
+XLE.US,D,20080327,000000,22.4216,22.6394,22.1188,22.1188,75071860,0
+XLE.US,D,20080328,000000,22.2931,22.4658,22.0375,22.0588,58316059,0
+XLE.US,D,20080331,000000,22.1272,22.5278,22.002,22.2567,72965600,0
+XLE.US,D,20080401,000000,22.1787,22.7047,22.0441,22.6749,120739047,0
+XLE.US,D,20080402,000000,22.6686,23.15,22.4369,22.9902,70517515,0
+XLE.US,D,20080403,000000,22.8391,23.2782,22.7802,23.0456,61897299,0
+XLE.US,D,20080404,000000,23.0603,23.5071,23.0603,23.2335,64156987,0
+XLE.US,D,20080407,000000,23.5225,23.75,23.2553,23.3578,58825485,0
+XLE.US,D,20080408,000000,23.2248,23.664,23.1802,23.6222,75621206,0
+XLE.US,D,20080409,000000,23.5972,23.9059,23.5409,23.6674,64853539,0
+XLE.US,D,20080410,000000,23.6569,23.7925,23.4261,23.6222,49662064,0
+XLE.US,D,20080411,000000,23.4958,23.6704,23.291,23.291,54931660,0
+XLE.US,D,20080414,000000,23.3214,23.8661,23.3214,23.8268,49689301,0
+XLE.US,D,20080415,000000,23.9935,24.0567,23.6934,23.9519,47561626,0
+XLE.US,D,20080416,000000,24.1017,24.7633,24.0186,24.7633,73835012,0
+XLE.US,D,20080417,000000,24.5304,24.8502,24.4625,24.7421,55167576,0
+XLE.US,D,20080418,000000,24.6403,25.4933,24.5854,25.1206,78324137,0
+XLE.US,D,20080421,000000,25.173,25.4427,25.0456,25.4059,52654912,0
+XLE.US,D,20080422,000000,25.2986,25.6325,25.2761,25.4185,87525132,0
+XLE.US,D,20080423,000000,25.3678,25.3804,25.0187,25.2224,72425986,0
+XLE.US,D,20080424,000000,24.9495,25.0187,24.4182,24.558,85642333,0
+XLE.US,D,20080425,000000,24.853,24.9616,24.6023,24.9076,125158003,0
+XLE.US,D,20080428,000000,25.004,25.1821,24.8248,24.9495,43946585,0
+XLE.US,D,20080429,000000,24.7183,24.8569,24.3429,24.3875,77206225,0
+XLE.US,D,20080430,000000,24.5234,24.8569,24.3698,24.5682,81437110,0
+XLE.US,D,20080501,000000,24.2585,24.2879,23.5713,24.0299,186672518,0
+XLE.US,D,20080502,000000,24.235,24.6052,24.235,24.4845,58539835,0
+XLE.US,D,20080505,000000,24.5322,24.9972,24.5269,24.8379,43249015,0
+XLE.US,D,20080506,000000,24.9285,25.5012,24.8379,25.4973,70199426,0
+XLE.US,D,20080507,000000,25.5267,25.5449,25.0219,25.0219,76953636,0
+XLE.US,D,20080508,000000,25.1452,25.5748,25.0219,25.5228,82881110,0
+XLE.US,D,20080509,000000,25.5627,25.5783,25.0976,25.4752,66280731,0
+XLE.US,D,20080512,000000,25.2761,25.4034,25.0163,25.3349,61422346,0
+XLE.US,D,20080513,000000,25.3349,25.7493,25.0903,25.7493,65541280,0
+XLE.US,D,20080514,000000,25.635,25.8514,25.3349,25.4548,82708165,0
+XLE.US,D,20080515,000000,25.6654,25.9061,25.3263,25.7911,95343651,0
+XLE.US,D,20080516,000000,26.2,26.7323,26.1517,26.7323,91674262,0
+XLE.US,D,20080519,000000,26.7379,27.0708,26.5879,26.8976,75706623,0
+XLE.US,D,20080520,000000,26.9345,27.1648,26.7734,27.1648,85522705,0
+XLE.US,D,20080521,000000,27.0532,27.474,26.6962,26.7617,149980116,0
+XLE.US,D,20080522,000000,26.7136,26.9505,26.3174,26.3693,124300533,0
+XLE.US,D,20080523,000000,26.5915,26.6534,25.7776,25.9238,83191905,0
+XLE.US,D,20080527,000000,25.8182,25.9472,25.5537,25.7549,85610823,0
+XLE.US,D,20080528,000000,25.6172,26.304,25.461,26.2988,87227143,0
+XLE.US,D,20080529,000000,26.0321,26.1759,25.5817,25.5817,119596879,0
+XLE.US,D,20080530,000000,25.7796,25.9629,25.6562,25.8451,89130511,0
+XLE.US,D,20080602,000000,25.7195,26.2472,25.6922,25.9984,84224591,0
+XLE.US,D,20080603,000000,25.8748,26.2219,25.4258,25.4397,129252824,0
+XLE.US,D,20080604,000000,25.3965,25.677,25.0621,25.0621,105232184,0
+XLE.US,D,20080605,000000,25.2898,26.3672,25.287,26.3672,116176238,0
+XLE.US,D,20080606,000000,26.5383,26.9629,25.8342,25.8514,155811553,0
+XLE.US,D,20080609,000000,26.0256,26.7262,26.0256,26.6115,89149161,0
+XLE.US,D,20080610,000000,26.5036,26.5699,25.6172,25.9585,93153116,0
+XLE.US,D,20080611,000000,26.1971,26.3896,25.8697,26.117,103024155,0
+XLE.US,D,20080612,000000,25.9347,25.9836,25.6462,25.7195,117420712,0
+XLE.US,D,20080613,000000,25.6441,26.0975,25.5593,26.0256,55221852,0
+XLE.US,D,20080616,000000,26.1759,26.3208,26.055,26.1195,54045694,0
+XLE.US,D,20080617,000000,26.013,26.6382,26.013,26.5509,67121527,0
+XLE.US,D,20080618,000000,26.4912,26.7016,26.233,26.6534,71629291,0
+XLE.US,D,20080619,000000,26.8527,26.9262,26.013,26.013,134598589,0
+XLE.US,D,20080620,000000,26.2065,26.2875,25.6074,25.7705,108897420,0
+XLE.US,D,20080623,000000,25.7368,26.7924,25.729,26.7898,109414745,0
+XLE.US,D,20080624,000000,26.5751,26.6209,26.2661,26.282,110266027,0
+XLE.US,D,20080625,000000,26.3646,26.5058,25.5658,26.1818,133211315,0
+XLE.US,D,20080626,000000,26.2623,26.3863,25.6041,25.9936,106735744,0
+XLE.US,D,20080627,000000,26.0376,26.3416,25.968,26.2219,78088377,0
+XLE.US,D,20080630,000000,26.4616,26.7505,26.3738,26.5915,99546278,0
+XLE.US,D,20080701,000000,26.4975,26.7591,26.2278,26.7016,106301746,0
+XLE.US,D,20080702,000000,26.7954,27.0964,25.7029,25.8956,122114786,0
+XLE.US,D,20080703,000000,25.9264,26.0525,25.1206,25.5146,108445146,0
+XLE.US,D,20080707,000000,25.3281,25.742,24.6586,24.8755,131503895,0
+XLE.US,D,20080708,000000,24.6438,24.7096,23.9276,24.4625,166062067,0
+XLE.US,D,20080709,000000,24.7039,25.0006,23.9159,23.9964,107576480,0
+XLE.US,D,20080710,000000,24.0879,24.8006,23.721,24.7343,125176097,0
+XLE.US,D,20080711,000000,24.7931,24.9324,24.1654,24.5827,113083792,0
+XLE.US,D,20080714,000000,24.6438,25.0253,24.4269,24.7448,71858427,0
+XLE.US,D,20080715,000000,24.6487,24.7477,23.6452,23.7029,108576321,0
+XLE.US,D,20080716,000000,23.6482,23.7319,22.8165,23.0935,164255014,0
+XLE.US,D,20080717,000000,23.3184,23.5609,22.2537,22.7136,178026694,0
+XLE.US,D,20080718,000000,22.8426,23.3452,22.716,23.1102,131803852,0
+XLE.US,D,20080721,000000,23.291,23.8008,22.9872,23.8008,113414115,0
+XLE.US,D,20080722,000000,23.5189,23.6986,22.9391,23.0122,162734172,0
+XLE.US,D,20080723,000000,22.9958,23.1764,22.0558,22.1762,185156937,0
+XLE.US,D,20080724,000000,22.2878,22.4822,21.5929,22.1224,174587090,0
+XLE.US,D,20080725,000000,22.0735,22.6034,22.0117,22.1813,123768348,0
+XLE.US,D,20080728,000000,22.3541,22.7108,22.1938,22.2688,80009215,0
+XLE.US,D,20080729,000000,22.1661,22.2433,21.7253,22.005,96445813,0
+XLE.US,D,20080730,000000,22.0137,23.3184,21.8604,23.3152,147855871,0
+XLE.US,D,20080731,000000,23.0149,23.0478,22.17,22.3602,110375376,0
+XLE.US,D,20080801,000000,22.3736,22.9508,22.2878,22.3571,99059985,0
+XLE.US,D,20080804,000000,22.3891,22.4058,21.1239,21.305,160318737,0
+XLE.US,D,20080805,000000,21.1701,21.5721,20.9853,21.4633,146096743,0
+XLE.US,D,20080806,000000,21.4829,21.9717,21.4253,21.9536,128195744,0
+XLE.US,D,20080807,000000,22.1661,22.2295,21.5958,21.699,112147303,0
+XLE.US,D,20080808,000000,21.4253,21.5455,20.9538,21.3318,125267389,0
+XLE.US,D,20080811,000000,21.5455,21.6405,20.9351,21.324,111057394,0
+XLE.US,D,20080812,000000,21.5157,21.589,21.2235,21.3348,103251398,0
+XLE.US,D,20080813,000000,21.2677,22.0918,21.2677,22.0881,146833455,0
+XLE.US,D,20080814,000000,21.9358,22.0471,21.4456,21.6816,120371041,0
+XLE.US,D,20080815,000000,21.589,21.5998,21.0854,21.2782,138936133,0
+XLE.US,D,20080818,000000,21.4361,21.6652,20.5415,21.007,106710604,0
+XLE.US,D,20080819,000000,21.013,21.7852,20.9958,21.7605,147193968,0
+XLE.US,D,20080820,000000,22.005,22.4658,21.75,22.3891,155491102,0
+XLE.US,D,20080821,000000,22.6775,23.0547,22.5127,22.9508,110382588,0
+XLE.US,D,20080822,000000,22.7437,22.7879,22.2259,22.4252,83099898,0
+XLE.US,D,20080825,000000,22.4847,22.6442,22.0492,22.1332,74510086,0
+XLE.US,D,20080826,000000,22.3736,22.719,22.2752,22.584,89694395,0
+XLE.US,D,20080827,000000,22.862,23.0386,22.719,22.9412,80048337,0
+XLE.US,D,20080828,000000,23.0668,23.1132,22.2688,22.5389,94568865,0
+XLE.US,D,20080829,000000,22.8135,22.8347,22.3445,22.4333,74479581,0
+XLE.US,D,20080902,000000,21.6687,21.6955,21.2024,21.2024,167871891,0
+XLE.US,D,20080903,000000,21.1031,21.5063,20.8169,21.1213,166956665,0
+XLE.US,D,20080904,000000,21.1299,21.3404,20.3938,20.6471,179840389,0
+XLE.US,D,20080905,000000,20.7646,20.7754,20.0782,20.5623,168753074,0
+XLE.US,D,20080908,000000,21.0555,21.1239,20.2016,20.4198,167089279,0
+XLE.US,D,20080909,000000,20.229,20.2314,19.0073,19.0073,216469032,0
+XLE.US,D,20080910,000000,19.272,19.9192,19.1468,19.7565,200907771,0
+XLE.US,D,20080911,000000,19.537,20.1199,19.1438,20.04,172947221,0
+XLE.US,D,20080912,000000,20.0627,20.7304,20.06,20.7155,177623545,0
+XLE.US,D,20080915,000000,19.7202,20.1989,19.1285,19.1285,181204337,0
+XLE.US,D,20080916,000000,18.6325,19.9374,18.3513,19.9374,203741012,0
+XLE.US,D,20080917,000000,19.6634,20.3147,19.162,19.5188,221294263,0
+XLE.US,D,20080918,000000,20.1285,20.3279,19.1174,20.1028,210492236,0
+XLE.US,D,20080919,000000,21.4456,23.4711,20.5596,21.4127,153546262,0
+XLE.US,D,20080922,000000,21.4456,21.8117,21.0378,21.0378,114039959,0
+XLE.US,D,20080923,000000,21.0888,21.3676,20.3424,20.3424,107121787,0
+XLE.US,D,20080924,000000,20.6471,20.7451,20.3224,20.4043,98460785,0
+XLE.US,D,20080925,000000,20.4116,21.0218,20.4054,20.9018,92244920,0
+XLE.US,D,20080926,000000,20.3115,20.5826,19.8405,20.3462,115201046,0
+XLE.US,D,20080929,000000,19.8327,19.8327,17.7702,17.9266,152603383,0
+XLE.US,D,20080930,000000,18.609,19.3209,18.4627,19.0242,110495291,0
+XLE.US,D,20081001,000000,18.8438,19.0623,18.0314,18.7103,155112498,0
+XLE.US,D,20081002,000000,18.4233,18.4587,17.3161,17.6434,156392157,0
+XLE.US,D,20081003,000000,17.5806,18.5384,17.277,17.4343,161514077,0
+XLE.US,D,20081006,000000,16.7579,16.8081,15.3207,16.4968,231410330,0
+XLE.US,D,20081007,000000,16.9916,17.2147,15.4897,15.5918,159811946,0
+XLE.US,D,20081008,000000,15.1229,16.4236,14.775,15.8858,267855895,0
+XLE.US,D,20081009,000000,16.0036,16.2374,13.5987,13.5987,183981130,0
+XLE.US,D,20081010,000000,12.9198,13.7458,11.6727,13.0427,310734138,0
+XLE.US,D,20081013,000000,13.6268,15.5155,13.3488,15.1925,168029156,0
+XLE.US,D,20081014,000000,15.8463,17.1146,14.5387,15.2095,208716716,0
+XLE.US,D,20081015,000000,14.4855,14.6781,12.6097,13.0133,198937268,0
+XLE.US,D,20081016,000000,13.1569,13.8485,12.0987,13.509,257607676,0
+XLE.US,D,20081017,000000,13.3834,14.9206,13.1055,13.806,210738125,0
+XLE.US,D,20081020,000000,14.3447,15.4137,14.3122,15.4137,149747827,0
+XLE.US,D,20081021,000000,14.9609,15.3441,14.3911,14.7142,146081653,0
+XLE.US,D,20081022,000000,14.1252,14.1252,12.7444,13.2838,206642059,0
+XLE.US,D,20081023,000000,13.38,14.0672,12.7152,13.9896,290549835,0
+XLE.US,D,20081024,000000,12.4031,13.681,12.3815,13.1184,180737141,0
+XLE.US,D,20081027,000000,12.9834,13.6683,12.2558,12.2801,155077829,0
+XLE.US,D,20081028,000000,13.0643,14.1521,12.339,14.1521,209512764,0
+XLE.US,D,20081029,000000,14.269,15.1639,14.1521,14.4642,212325811,0
+XLE.US,D,20081030,000000,14.8436,15.212,14.2325,15.132,175394302,0
+XLE.US,D,20081031,000000,14.8708,15.817,14.6894,15.4471,159706332,0
+XLE.US,D,20081103,000000,15.2064,15.4,14.6949,14.9687,103249654,0
+XLE.US,D,20081104,000000,15.3155,16.0192,15.3091,15.934,112976115,0
+XLE.US,D,20081105,000000,15.5216,16.0192,15.1493,15.2216,141894508,0
+XLE.US,D,20081106,000000,15.0708,15.2095,14.1252,14.3045,173934824,0
+XLE.US,D,20081107,000000,14.4946,15.0059,14.3725,14.9813,111715173,0
+XLE.US,D,20081110,000000,15.4229,15.6005,14.7362,15.0323,135385880,0
+XLE.US,D,20081111,000000,14.6473,14.8946,14.2755,14.5989,122633228,0
+XLE.US,D,20081112,000000,14.1854,14.2867,13.3704,13.4029,131656370,0
+XLE.US,D,20081113,000000,13.6303,15.0267,12.9248,14.9791,212939285,0
+XLE.US,D,20081114,000000,14.5755,15.1773,14.0905,14.3546,185009169,0
+XLE.US,D,20081117,000000,14.2131,14.7142,14.0252,14.0582,148423878,0
+XLE.US,D,20081118,000000,14.1486,14.5755,13.8,14.453,174371912,0
+XLE.US,D,20081119,000000,14.4179,14.6894,13.6492,13.7034,163521775,0
+XLE.US,D,20081120,000000,13.3137,13.4276,11.9661,12.0104,220018712,0
+XLE.US,D,20081121,000000,12.4061,13.5055,12.178,13.3488,250778692,0
+XLE.US,D,20081124,000000,13.7099,14.7471,13.47,14.3152,184658350,0
+XLE.US,D,20081125,000000,14.4881,14.6812,14.0637,14.5418,155056730,0
+XLE.US,D,20081126,000000,14.3794,15.4618,14.2602,15.3571,130976689,0
+XLE.US,D,20081128,000000,15.1639,15.2064,14.7798,15.1107,53189571,0
+XLE.US,D,20081201,000000,14.5002,14.5002,13.4873,13.5025,123995292,0
+XLE.US,D,20081202,000000,13.8511,14.007,13.4418,13.9589,125787994,0
+XLE.US,D,20081203,000000,13.6082,14.0125,13.4004,13.9685,159714595,0
+XLE.US,D,20081204,000000,13.7315,13.9048,12.7422,13.0012,163390930,0
+XLE.US,D,20081205,000000,12.7305,13.2921,12.1796,13.2705,174677257,0
+XLE.US,D,20081208,000000,13.81,14.1793,13.681,13.8606,163671943,0
+XLE.US,D,20081209,000000,13.8333,14.386,13.7558,14.0001,143093904,0
+XLE.US,D,20081210,000000,14.2719,14.8405,14.2655,14.7223,137960897,0
+XLE.US,D,20081211,000000,14.8436,15.2614,14.479,14.6539,136486269,0
+XLE.US,D,20081212,000000,14.1317,14.6444,13.9927,14.5097,135509550,0
+XLE.US,D,20081215,000000,14.798,14.9309,14.1694,14.4252,118586119,0
+XLE.US,D,20081216,000000,14.6594,15.0025,14.4855,14.873,136154890,0
+XLE.US,D,20081217,000000,14.8436,15.1886,14.7015,14.7768,139258336,0
+XLE.US,D,20081218,000000,14.725,14.7726,13.7611,13.9168,166113070,0
+XLE.US,D,20081219,000000,13.8694,14.2508,13.7787,13.8242,145542205,0
+XLE.US,D,20081222,000000,13.9112,13.9624,13.1982,13.4125,105824576,0
+XLE.US,D,20081223,000000,13.5055,13.6711,13.2705,13.4418,93164317,0
+XLE.US,D,20081224,000000,13.3319,13.4454,13.2306,13.3917,21096914,0
+XLE.US,D,20081226,000000,13.5055,13.658,13.3883,13.5717,19241846,0
+XLE.US,D,20081229,000000,13.8991,13.9685,13.6917,13.8694,48769202,0
+XLE.US,D,20081230,000000,13.9048,14.2295,13.7827,14.2052,54754670,0
+XLE.US,D,20081231,000000,14.1654,14.5487,14.0507,14.3546,77908688,0
+XLE.US,D,20090102,000000,14.4855,15.2285,14.4496,15.0708,114077981,0
+XLE.US,D,20090105,000000,15.0392,15.6845,15.0025,15.4263,158536734,0
+XLE.US,D,20090106,000000,15.6602,15.9853,15.4979,15.5949,160971178,0
+XLE.US,D,20090107,000000,15.3571,15.3571,14.785,14.9341,130489253,0
+XLE.US,D,20090108,000000,14.8513,15.1493,14.775,15.1251,110719715,0
+XLE.US,D,20090109,000000,15.1202,15.1346,14.5616,14.6175,132957073,0
+XLE.US,D,20090112,000000,14.4179,14.4426,13.9685,14.0403,114601813,0
+XLE.US,D,20090113,000000,14.0637,14.4642,14.0291,14.3911,155612367,0
+XLE.US,D,20090114,000000,14.1608,14.1758,13.5717,13.7034,135126927,0
+XLE.US,D,20090115,000000,13.681,13.9048,13.2233,13.8753,146767355,0
+XLE.US,D,20090116,000000,14.1287,14.236,13.6518,13.9853,145318720,0
+XLE.US,D,20090120,000000,13.7458,14.0839,13.2103,13.2414,149469708,0
+XLE.US,D,20090121,000000,13.4276,14.1694,13.3523,14.1317,141042226,0
+XLE.US,D,20090122,000000,13.81,14.0321,13.4505,13.742,178254945,0
+XLE.US,D,20090123,000000,13.4125,14.336,13.3284,14.1434,147170585,0
+XLE.US,D,20090126,000000,14.246,14.7726,14.1758,14.4044,143610171,0
+XLE.US,D,20090127,000000,14.336,14.5577,14.1694,14.4278,129228760,0
+XLE.US,D,20090128,000000,14.6812,14.9341,14.4296,14.8228,130775527,0
+XLE.US,D,20090129,000000,14.5184,14.6163,14.2295,14.2984,145454983,0
+XLE.US,D,20090130,000000,14.5387,14.621,14.0001,14.1009,142813134,0
+XLE.US,D,20090202,000000,13.806,14.0057,13.7099,13.8753,101787440,0
+XLE.US,D,20090203,000000,13.9511,14.2052,13.8147,14.1139,104234858,0
+XLE.US,D,20090204,000000,14.246,14.4426,14.1009,14.2486,120182595,0
+XLE.US,D,20090205,000000,14.1486,14.6473,13.9853,14.5968,141697642,0
+XLE.US,D,20090206,000000,14.4278,14.9664,14.3794,14.8675,128181848,0
+XLE.US,D,20090209,000000,14.9396,15.2588,14.7915,14.9206,113180422,0
+XLE.US,D,20090210,000000,14.9934,15.132,14.0974,14.227,188758951,0
+XLE.US,D,20090211,000000,14.336,14.4642,13.7887,14.0637,141471845,0
+XLE.US,D,20090212,000000,13.8,14.1217,13.623,14.0905,150177971,0
+XLE.US,D,20090213,000000,14.0732,14.3411,14.0291,14.1217,124645099,0
+XLE.US,D,20090217,000000,13.6303,13.7073,13.1214,13.1443,172697956,0
+XLE.US,D,20090218,000000,13.2233,13.2921,12.9198,13.0708,142442800,0
+XLE.US,D,20090219,000000,13.2103,13.3375,13.0063,13.0726,113135534,0
+XLE.US,D,20090220,000000,12.8088,12.9171,12.4321,12.7364,148752090,0
+XLE.US,D,20090223,000000,12.9686,13.0153,12.1052,12.142,114746388,0
+XLE.US,D,20090224,000000,12.2702,12.7836,12.1861,12.7114,112751112,0
+XLE.US,D,20090225,000000,12.7059,12.9552,12.3685,12.637,145780054,0
+XLE.US,D,20090226,000000,12.8695,13.1443,12.6524,12.6682,106955488,0
+XLE.US,D,20090227,000000,12.391,12.7878,12.2255,12.3611,143378399,0
+XLE.US,D,20090302,000000,12.0784,12.1533,11.4201,11.4561,155386527,0
+XLE.US,D,20090303,000000,11.6671,11.8718,11.3897,11.5146,151287027,0
+XLE.US,D,20090304,000000,11.9134,12.313,11.795,12.0632,153077655,0
+XLE.US,D,20090305,000000,11.7995,11.9588,11.4201,11.5297,150282320,0
+XLE.US,D,20090306,000000,11.7112,11.9999,11.2405,11.657,158988459,0
+XLE.US,D,20090309,000000,11.5232,12.0602,11.4469,11.6786,139757931,0
+XLE.US,D,20090310,000000,11.9852,12.4209,11.9164,12.2702,138744920,0
+XLE.US,D,20090311,000000,12.346,12.5105,11.9974,12.2186,127600054,0
+XLE.US,D,20090312,000000,12.336,12.6399,12.1197,12.5849,106226510,0
+XLE.US,D,20090313,000000,12.6742,12.7253,12.3097,12.4721,98404010,0
+XLE.US,D,20090316,000000,12.4654,12.9314,12.4145,12.6309,93373881,0
+XLE.US,D,20090317,000000,12.6097,13.4792,12.4806,13.0668,92196498,0
+XLE.US,D,20090318,000000,12.8889,13.3523,12.5911,13.1982,141074405,0
+XLE.US,D,20090319,000000,13.6437,13.8299,13.4739,13.5182,132311888,0
+XLE.US,D,20090320,000000,13.5462,13.5891,12.8804,12.9226,125248135,0
+XLE.US,D,20090323,000000,13.2326,14.0001,13.2007,13.9853,155702589,0
+XLE.US,D,20090324,000000,13.7787,13.9203,13.5428,13.7225,99154219,0
+XLE.US,D,20090325,000000,13.6838,13.9168,13.2894,13.6554,111336827,0
+XLE.US,D,20090326,000000,13.8753,14.0191,13.6108,13.7732,113877651,0
+XLE.US,D,20090327,000000,13.4792,13.532,13.2865,13.3653,95404425,0
+XLE.US,D,20090330,000000,13.0278,13.0386,12.6487,12.8695,90908137,0
+XLE.US,D,20090331,000000,13.0708,13.0943,12.7543,12.7608,130909289,0
+XLE.US,D,20090401,000000,12.4721,13.1254,12.4626,13.031,110474478,0
+XLE.US,D,20090402,000000,13.5182,13.7923,13.467,13.5662,117477429,0
+XLE.US,D,20090403,000000,13.5152,13.9268,13.4739,13.8299,91580892,0
+XLE.US,D,20090406,000000,13.6492,13.6683,13.3488,13.5503,87219887,0
+XLE.US,D,20090407,000000,13.2588,13.2982,13.0726,13.1443,74252632,0
+XLE.US,D,20090408,000000,13.1712,13.447,12.9089,13.3137,78391401,0
+XLE.US,D,20090409,000000,13.681,13.7705,13.532,13.7034,67667820,0
+XLE.US,D,20090413,000000,13.4246,13.681,13.2306,13.5541,59068648,0
+XLE.US,D,20090414,000000,13.467,13.7395,13.3375,13.5182,70168152,0
+XLE.US,D,20090415,000000,13.461,13.5987,13.3167,13.5353,70603741,0
+XLE.US,D,20090416,000000,13.664,13.7099,13.325,13.5987,59107396,0
+XLE.US,D,20090417,000000,13.6332,13.8277,13.5428,13.7579,73431482,0
+XLE.US,D,20090420,000000,13.4159,13.4454,13.0153,13.0906,61394266,0
+XLE.US,D,20090421,000000,12.9441,13.3834,12.8889,13.3488,63053239,0
+XLE.US,D,20090422,000000,13.2042,13.4994,13.142,13.2076,71326747,0
+XLE.US,D,20090423,000000,13.4029,13.4765,13.1915,13.4535,63935315,0
+XLE.US,D,20090424,000000,13.681,13.9558,13.6554,13.8455,79294937,0
+XLE.US,D,20090427,000000,13.5462,13.7225,13.4374,13.5834,61098990,0
+XLE.US,D,20090428,000000,13.3883,13.7827,13.373,13.6141,52261945,0
+XLE.US,D,20090429,000000,13.7493,14.3504,13.7199,13.9896,70394115,0
+XLE.US,D,20090430,000000,14.1521,14.158,13.5662,13.7579,98437536,0
+XLE.US,D,20090501,000000,13.8126,14.3152,13.7458,14.2023,72716111,0
+XLE.US,D,20090504,000000,14.3626,14.7885,14.3079,14.7726,93732190,0
+XLE.US,D,20090505,000000,14.7142,14.7651,14.3411,14.5721,59587917,0
+XLE.US,D,20090506,000000,14.8379,15.225,14.7822,15.1381,72702701,0
+XLE.US,D,20090507,000000,15.483,15.51,14.7414,14.9418,78171226,0
+XLE.US,D,20090508,000000,15.1713,15.7325,15.1639,15.5801,93968055,0
+XLE.US,D,20090511,000000,15.3271,15.3553,14.9687,15.1043,61028234,0
+XLE.US,D,20090512,000000,15.3029,15.3293,14.879,15.2004,78081070,0
+XLE.US,D,20090513,000000,14.9908,15.0586,14.5877,14.6977,100070720,0
+XLE.US,D,20090514,000000,14.5842,14.879,14.453,14.7414,59859588,0
+XLE.US,D,20090515,000000,14.6695,14.8036,14.3014,14.4252,100000079,0
+XLE.US,D,20090518,000000,14.6473,14.9418,14.6348,14.9241,56505463,0
+XLE.US,D,20090519,000000,14.9505,15.1493,14.8548,14.997,54768217,0
+XLE.US,D,20090520,000000,15.2095,15.4804,15.0059,15.0475,74038627,0
+XLE.US,D,20090521,000000,14.8228,14.8335,14.4366,14.6019,85205693,0
+XLE.US,D,20090522,000000,14.6949,14.8643,14.5755,14.6089,45414477,0
+XLE.US,D,20090526,000000,14.512,14.9609,14.3199,14.9172,89531722,0
+XLE.US,D,20090527,000000,14.9813,15.1773,14.7362,14.7552,69450100,0
+XLE.US,D,20090528,000000,14.8887,15.39,14.7439,15.2462,86204312,0
+XLE.US,D,20090529,000000,15.4897,15.5949,15.3182,15.532,74000291,0
+XLE.US,D,20090601,000000,15.8312,16.2145,15.7989,16.1023,98904120,0
+XLE.US,D,20090602,000000,16.0222,16.1715,15.9374,16.0607,67398147,0
+XLE.US,D,20090603,000000,15.8593,15.8593,15.212,15.4416,93999547,0
+XLE.US,D,20090604,000000,15.6239,15.8287,15.483,15.79,103354551,0
+XLE.US,D,20090605,000000,15.9577,17.3407,15.4637,15.6602,77249298,0
+XLE.US,D,20090608,000000,15.5186,15.7473,15.3234,15.6239,61002948,0
+XLE.US,D,20090609,000000,15.8017,15.9156,15.6091,15.7779,49261291,0
+XLE.US,D,20090610,000000,16.0481,16.0937,15.6602,15.9187,83396640,0
+XLE.US,D,20090611,000000,15.9698,16.4751,15.9439,16.2374,83004740,0
+XLE.US,D,20090612,000000,16.0577,16.0807,15.8667,16.0807,66397874,0
+XLE.US,D,20090615,000000,15.8049,15.8134,15.4505,15.6542,64626098,0
+XLE.US,D,20090616,000000,15.7928,15.8564,15.2753,15.3207,77990095,0
+XLE.US,D,20090617,000000,15.2064,15.2367,14.8675,15.0708,120918182,0
+XLE.US,D,20090618,000000,15.0475,15.225,14.928,15.0142,76735994,0
+XLE.US,D,20090619,000000,15.0978,15.1346,14.6716,14.7885,82614109,0
+XLE.US,D,20090622,000000,14.5616,14.5616,14.0217,14.0507,106863414,0
+XLE.US,D,20090623,000000,14.1287,14.2628,13.9168,14.1339,84231678,0
+XLE.US,D,20090624,000000,14.236,14.4366,14.0974,14.1915,59969898,0
+XLE.US,D,20090625,000000,14.1486,14.5543,14.1252,14.4881,88900658,0
+XLE.US,D,20090626,000000,14.4426,14.4975,14.3288,14.3911,40960935,0
+XLE.US,D,20090629,000000,14.4855,14.666,14.4461,14.5283,45959592,0
+XLE.US,D,20090630,000000,14.5283,14.6977,14.2052,14.4404,76098804,0
+XLE.US,D,20090701,000000,14.5989,14.7618,14.4278,14.453,66588434,0
+XLE.US,D,20090702,000000,14.2052,14.2052,13.8628,13.8727,79804250,0
+XLE.US,D,20090706,000000,13.5606,13.7341,13.3883,13.7315,105394107,0
+XLE.US,D,20090707,000000,13.7073,13.7199,13.3433,13.38,71820044,0
+XLE.US,D,20090708,000000,13.3401,13.532,13.1214,13.3834,114397347,0
+XLE.US,D,20090709,000000,13.5215,13.7169,13.4029,13.5215,81674858,0
+XLE.US,D,20090710,000000,13.3073,13.4575,13.2163,13.4246,83815546,0
+XLE.US,D,20090713,000000,13.422,13.6468,13.1631,13.6303,74681953,0
+XLE.US,D,20090714,000000,13.7827,13.8727,13.6346,13.8126,91108948,0
+XLE.US,D,20090715,000000,14.0732,14.3546,14.0672,14.3014,99586845,0
+XLE.US,D,20090716,000000,14.2214,14.5642,14.1486,14.4764,53507190,0
+XLE.US,D,20090717,000000,14.4681,14.6418,14.3378,14.5616,62876831,0
+XLE.US,D,20090720,000000,14.7518,14.8643,14.5616,14.8107,65294479,0
+XLE.US,D,20090721,000000,14.9751,15.0323,14.6977,14.9396,61007798,0
+XLE.US,D,20090722,000000,14.7171,14.9874,14.6812,14.8036,71741559,0
+XLE.US,D,20090723,000000,14.785,15.2808,14.7471,15.225,72313279,0
+XLE.US,D,20090724,000000,15.1614,15.4077,15.1012,15.384,51471322,0
+XLE.US,D,20090727,000000,15.4195,15.5285,15.2614,15.436,43947564,0
+XLE.US,D,20090728,000000,15.2614,15.3234,14.9094,15.2095,63772291,0
+XLE.US,D,20090729,000000,14.9634,14.9751,14.6781,14.8577,74059479,0
+XLE.US,D,20090730,000000,14.9993,15.225,14.8765,15.0648,68831616,0
+XLE.US,D,20090731,000000,14.9908,15.2808,14.8841,15.212,59612316,0
+XLE.US,D,20090803,000000,15.4739,15.7109,15.4505,15.6035,69841568,0
+XLE.US,D,20090804,000000,15.5253,15.6571,15.4137,15.5766,47980158,0
+XLE.US,D,20090805,000000,15.5697,15.5697,15.3271,15.4195,53874988,0
+XLE.US,D,20090806,000000,15.4775,15.4775,15.174,15.2938,55578875,0
+XLE.US,D,20090807,000000,15.4739,15.513,15.1944,15.2753,61998503,0
+XLE.US,D,20090810,000000,15.2332,15.436,15.1972,15.3406,46796795,0
+XLE.US,D,20090811,000000,15.2879,15.3234,15.0562,15.1202,68795922,0
+XLE.US,D,20090812,000000,15.0874,15.4195,15.0779,15.2808,51909285,0
+XLE.US,D,20090813,000000,15.4057,15.487,15.1972,15.4675,55945149,0
+XLE.US,D,20090814,000000,15.4637,15.483,15.0708,15.2403,55034729,0
+XLE.US,D,20090817,000000,14.873,14.9059,14.6473,14.7471,62343290,0
+XLE.US,D,20090818,000000,14.7822,14.9609,14.7223,14.8946,42992603,0
+XLE.US,D,20090819,000000,14.7439,15.2879,14.6949,15.1713,68492942,0
+XLE.US,D,20090820,000000,15.174,15.3406,15.1639,15.3018,33362641,0
+XLE.US,D,20090821,000000,15.483,15.7928,15.4775,15.7325,73179977,0
+XLE.US,D,20090824,000000,15.8806,16.0516,15.8741,15.934,63494465,0
+XLE.US,D,20090825,000000,15.9853,16.0658,15.6368,15.6908,70739337,0
+XLE.US,D,20090826,000000,15.5697,15.8017,15.5018,15.7624,54140011,0
+XLE.US,D,20090827,000000,15.6724,15.8231,15.364,15.7142,61272231,0
+XLE.US,D,20090828,000000,15.8287,15.8534,15.5801,15.6815,35099151,0
+XLE.US,D,20090831,000000,15.4328,15.483,15.2778,15.3783,44298553,0
+XLE.US,D,20090901,000000,15.3329,15.5346,15.0739,15.1107,68102550,0
+XLE.US,D,20090902,000000,15.0267,15.2033,14.9993,14.9993,47773299,0
+XLE.US,D,20090903,000000,15.1202,15.1773,15.0072,15.1043,31394848,0
+XLE.US,D,20090904,000000,15.0739,15.3571,15.0586,15.3155,39342188,0
+XLE.US,D,20090908,000000,15.6281,16.375,15.5727,15.7361,63595454,0
+XLE.US,D,20090909,000000,15.7779,15.9318,15.6671,15.7727,43658822,0
+XLE.US,D,20090910,000000,15.8463,16.0742,15.7325,16.0452,58202735,0
+XLE.US,D,20090911,000000,16.1382,16.324,15.9758,16.1079,70469361,0
+XLE.US,D,20090914,000000,15.9261,16.2374,15.8706,16.2283,51953370,0
+XLE.US,D,20090915,000000,16.3068,16.4362,16.166,16.392,61511954,0
+XLE.US,D,20090916,000000,16.514,16.8051,16.4912,16.7968,76153650,0
+XLE.US,D,20090917,000000,16.7778,16.9151,16.5951,16.7159,57796896,0
+XLE.US,D,20090918,000000,16.7454,16.7579,16.4397,16.5838,61112186,0
+XLE.US,D,20090921,000000,16.3093,16.4986,16.2223,16.4427,51813828,0
+XLE.US,D,20090922,000000,16.7058,16.7609,16.5799,16.7002,45044413,0
+XLE.US,D,20090923,000000,16.7124,16.7474,16.3439,16.3522,113111027,0
+XLE.US,D,20090924,000000,16.3816,16.3941,15.9911,16.117,76348321,0
+XLE.US,D,20090925,000000,16.0607,16.2977,15.9641,16.0971,66893952,0
+XLE.US,D,20090928,000000,16.1053,16.4085,16.0742,16.3556,46794157,0
+XLE.US,D,20090929,000000,16.3439,16.4236,16.1769,16.3093,58463411,0
+XLE.US,D,20090930,000000,16.4006,16.4034,15.9911,16.205,84467863,0
+XLE.US,D,20091001,000000,16.1979,16.205,15.7002,15.7002,78705794,0
+XLE.US,D,20091002,000000,15.4931,15.7295,15.4299,15.6183,61769161,0
+XLE.US,D,20091005,000000,15.6394,16.0296,15.5827,15.9641,56127088,0
+XLE.US,D,20091006,000000,16.1954,16.4586,16.1769,16.3439,72993066,0
+XLE.US,D,20091007,000000,16.2949,16.4674,16.2145,16.4674,68489293,0
+XLE.US,D,20091008,000000,16.5571,16.9406,16.5188,16.8922,122478146,0
+XLE.US,D,20091009,000000,16.8268,16.9528,16.751,16.8773,44303795,0
+XLE.US,D,20091012,000000,17.0103,17.2343,17.0073,17.1069,45160782,0
+XLE.US,D,20091013,000000,17.1528,17.1667,16.8414,17.1323,68673994,0
+XLE.US,D,20091014,000000,17.3523,17.4277,17.2445,17.4187,76193100,0
+XLE.US,D,20091015,000000,17.3138,17.7846,17.284,17.7818,76867419,0
+XLE.US,D,20091016,000000,17.7005,17.8067,17.5666,17.7279,74720220,0
+XLE.US,D,20091019,000000,17.758,18.0291,17.6862,17.959,71835116,0
+XLE.US,D,20091020,000000,18.0157,18.0291,17.5806,17.8457,61553916,0
+XLE.US,D,20091021,000000,17.7035,18.2002,17.6793,17.7971,86546005,0
+XLE.US,D,20091022,000000,17.6719,17.9335,17.4844,17.8669,61054762,0
+XLE.US,D,20091023,000000,17.966,17.9843,17.3714,17.5208,70387314,0
+XLE.US,D,20091026,000000,17.5338,17.9301,17.1912,17.2319,89629976,0
+XLE.US,D,20091027,000000,17.2732,17.5526,17.2043,17.3866,84182596,0
+XLE.US,D,20091028,000000,17.2948,17.2948,16.7724,16.8115,79735226,0
+XLE.US,D,20091029,000000,16.9255,17.2948,16.86,17.2589,72303820,0
+XLE.US,D,20091030,000000,17.2109,17.277,16.4938,16.6042,99452381,0
+XLE.US,D,20091102,000000,16.722,16.9916,16.4427,16.709,97891762,0
+XLE.US,D,20091103,000000,16.4986,17.0341,16.4362,16.9255,66653414,0
+XLE.US,D,20091104,000000,17.13,17.2273,16.8718,16.9112,86607659,0
+XLE.US,D,20091105,000000,17.0005,17.2511,16.9215,17.1988,61717278,0
+XLE.US,D,20091106,000000,17.028,17.3277,16.977,17.1528,72667798,0
+XLE.US,D,20091109,000000,17.3909,17.5058,17.3437,17.4811,56329619,0
+XLE.US,D,20091110,000000,17.4316,17.5759,17.3017,17.4943,59734288,0
+XLE.US,D,20091111,000000,17.653,17.7201,17.3971,17.4875,59972932,0
+XLE.US,D,20091112,000000,17.4001,17.5091,17.0341,17.1038,84576540,0
+XLE.US,D,20091113,000000,17.1425,17.3498,16.977,17.2109,64408714,0
+XLE.US,D,20091116,000000,17.4187,17.7702,17.3798,17.662,69790557,0
+XLE.US,D,20091117,000000,17.6208,17.6833,17.4875,17.6318,56067960,0
+XLE.US,D,20091118,000000,17.7166,17.7247,17.4425,17.5637,57065604,0
+XLE.US,D,20091119,000000,17.4316,17.4486,17.0619,17.1702,74656067,0
+XLE.US,D,20091120,000000,17.0739,17.1038,16.8718,17.0103,56236767,0
+XLE.US,D,20091123,000000,17.3311,17.4974,17.1792,17.2303,58349571,0
+XLE.US,D,20091124,000000,17.2527,17.3346,17.0033,17.3277,53065578,0
+XLE.US,D,20091125,000000,17.3612,17.5304,17.1956,17.4641,48613041,0
+XLE.US,D,20091127,000000,16.9563,17.1667,16.86,17.1358,42628698,0
+XLE.US,D,20091130,000000,17.0401,17.2303,16.9372,17.0761,64715798,0
+XLE.US,D,20091201,000000,17.3044,17.4425,17.2648,17.3017,51677955,0
+XLE.US,D,20091202,000000,17.3017,17.3866,17.1211,17.1988,52064991,0
+XLE.US,D,20091203,000000,17.1926,17.242,16.9081,16.9215,65605415,0
+XLE.US,D,20091204,000000,17.1358,17.3204,16.6902,16.7994,100472545,0
+XLE.US,D,20091207,000000,16.6639,16.9653,16.6639,16.7609,45185918,0
+XLE.US,D,20091208,000000,16.6735,16.6825,16.375,16.4751,67342811,0
+XLE.US,D,20091209,000000,16.5319,16.6254,16.2798,16.4751,84239667,0
+XLE.US,D,20091210,000000,16.6107,16.751,16.5284,16.6799,50548498,0
+XLE.US,D,20091211,000000,16.7665,16.8081,16.5799,16.6881,52005036,0
+XLE.US,D,20091214,000000,16.9471,16.9804,16.8414,16.86,52016752,0
+XLE.US,D,20091215,000000,16.8502,17.0185,16.8115,16.9151,44695558,0
+XLE.US,D,20091216,000000,17.0252,17.2043,16.977,17.022,62563147,0
+XLE.US,D,20091217,000000,16.9199,17.0401,16.8324,16.8773,51370160,0
+XLE.US,D,20091218,000000,16.9653,17.028,16.7938,16.8743,69118966,0
+XLE.US,D,20091221,000000,16.9952,17.151,16.9856,17.0761,53402800,0
+XLE.US,D,20091222,000000,17.1121,17.2343,17.055,17.1554,33532719,0
+XLE.US,D,20091223,000000,17.2147,17.3407,17.1762,17.2927,43361944,0
+XLE.US,D,20091224,000000,17.3523,17.4122,17.3108,17.3746,9301265,0
+XLE.US,D,20091228,000000,17.5058,17.5091,17.3311,17.4031,19415750,0
+XLE.US,D,20091229,000000,17.4754,17.4784,17.2445,17.2896,28332641,0
+XLE.US,D,20091230,000000,17.2273,17.2927,17.1667,17.271,24136168,0
+XLE.US,D,20091231,000000,17.3079,17.3498,17.1146,17.1323,19794662,0
+XLE.US,D,20100104,000000,17.4065,17.6741,17.3676,17.6741,56328984,0
+XLE.US,D,20100105,000000,17.6979,17.8538,17.6184,17.8174,57794568,0
+XLE.US,D,20100106,000000,17.827,18.0868,17.788,18.0314,81030093,0
+XLE.US,D,20100107,000000,17.953,18.0349,17.8209,18.0045,58065233,0
+XLE.US,D,20100108,000000,17.9417,18.1362,17.8784,18.1223,44405294,0
+XLE.US,D,20100111,000000,18.2383,18.2925,17.9504,18.0975,64755568,0
+XLE.US,D,20100112,000000,17.8209,17.9456,17.7439,17.8361,71576654,0
+XLE.US,D,20100113,000000,17.827,17.9716,17.5863,17.9032,73663006,0
+XLE.US,D,20100114,000000,17.9002,17.9994,17.8308,17.953,51726746,0
+XLE.US,D,20100115,000000,17.9335,17.9716,17.6862,17.8098,63408095,0
+XLE.US,D,20100119,000000,17.7612,18.0019,17.7279,17.9716,48625002,0
+XLE.US,D,20100120,000000,17.7784,17.7784,17.5559,17.6928,52047555,0
+XLE.US,D,20100121,000000,17.7071,17.7612,17.2896,17.3311,83875406,0
+XLE.US,D,20100122,000000,17.248,17.3467,16.8718,16.9199,76627260,0
+XLE.US,D,20100125,000000,17.0341,17.1956,16.977,17.0307,52913983,0
+XLE.US,D,20100126,000000,16.8886,17.2208,16.8051,16.9215,71593527,0
+XLE.US,D,20100127,000000,16.8743,17.0252,16.5838,16.8575,88569543,0
+XLE.US,D,20100128,000000,16.9804,17.0159,16.4674,16.6799,114579484,0
+XLE.US,D,20100129,000000,16.8025,16.9683,16.2949,16.3777,109151461,0
+XLE.US,D,20100201,000000,16.5733,16.9215,16.562,16.9199,72583142,0
+XLE.US,D,20100202,000000,16.983,17.1718,16.8445,17.1425,74038883,0
+XLE.US,D,20100203,000000,17.093,17.2343,16.9563,16.9952,65715121,0
+XLE.US,D,20100204,000000,16.86,16.8656,16.2903,16.2977,123693703,0
+XLE.US,D,20100205,000000,16.2949,16.372,15.8287,16.301,154322941,0
+XLE.US,D,20100208,000000,16.3032,16.4968,16.147,16.1495,80250238,0
+XLE.US,D,20100209,000000,16.372,16.6973,16.3205,16.4912,111694476,0
+XLE.US,D,20100210,000000,16.4968,16.5227,16.1624,16.4202,80468823,0
+XLE.US,D,20100211,000000,16.3885,16.7366,16.3144,16.7002,76352803,0
+XLE.US,D,20100212,000000,16.4986,16.7159,16.392,16.7058,65996790,0
+XLE.US,D,20100216,000000,16.9199,17.1592,16.9021,17.1008,66000360,0
+XLE.US,D,20100217,000000,17.1488,17.1844,16.9609,17.0761,60353040,0
+XLE.US,D,20100218,000000,17.0584,17.2147,16.9735,17.1718,55145831,0
+XLE.US,D,20100219,000000,17.1099,17.2983,17.028,17.238,54909658,0
+XLE.US,D,20100222,000000,17.281,17.284,16.9653,17.0005,57741932,0
+XLE.US,D,20100223,000000,16.9199,16.9609,16.6392,16.7185,70214890,0
+XLE.US,D,20100224,000000,16.7124,16.8852,16.6618,16.8238,58664310,0
+XLE.US,D,20100225,000000,16.5838,16.8414,16.4456,16.8324,69704233,0
+XLE.US,D,20100226,000000,16.8718,16.9316,16.7244,16.8718,57388300,0
+XLE.US,D,20100301,000000,16.9501,17.0705,16.934,17.028,46471464,0
+XLE.US,D,20100302,000000,17.1398,17.2983,17.1038,17.1702,55722639,0
+XLE.US,D,20100303,000000,17.2343,17.3939,17.2343,17.2445,55794101,0
+XLE.US,D,20100304,000000,17.271,17.3251,17.0814,17.1528,54340681,0
+XLE.US,D,20100305,000000,17.3224,17.5139,17.3044,17.4754,51027751,0
+XLE.US,D,20100308,000000,17.5238,17.5831,17.3746,17.4486,41988729,0
+XLE.US,D,20100309,000000,17.3555,17.5442,17.3311,17.4486,55581281,0
+XLE.US,D,20100310,000000,17.4663,17.626,17.3866,17.6021,57805559,0
+XLE.US,D,20100311,000000,17.5369,17.6044,17.4811,17.5727,43382227,0
+XLE.US,D,20100312,000000,17.6862,17.6862,17.5058,17.5806,45452575,0
+XLE.US,D,20100315,000000,17.5139,17.5395,17.2169,17.4001,61141310,0
+XLE.US,D,20100316,000000,17.4875,17.5759,17.3498,17.5559,63760072,0
+XLE.US,D,20100317,000000,17.6434,17.8568,17.6208,17.7487,72116034,0
+XLE.US,D,20100318,000000,17.7487,17.7763,17.388,17.4844,65640638,0
+XLE.US,D,20100319,000000,17.458,17.5058,17.0584,17.2147,74576403,0
+XLE.US,D,20100322,000000,16.9981,17.248,16.9281,17.1702,66071955,0
+XLE.US,D,20100323,000000,17.2073,17.2624,17.097,17.2343,57967509,0
+XLE.US,D,20100324,000000,17.1211,17.287,17.0814,17.1358,69107768,0
+XLE.US,D,20100325,000000,17.2589,17.3017,16.8202,16.847,73613479,0
+XLE.US,D,20100326,000000,16.9055,16.9609,16.7454,16.8536,71520111,0
+XLE.US,D,20100329,000000,16.9609,17.2147,16.9501,17.1818,64809743,0
+XLE.US,D,20100330,000000,17.2208,17.242,17.1038,17.2073,43451087,0
+XLE.US,D,20100331,000000,17.242,17.3636,17.1702,17.287,50471347,0
+XLE.US,D,20100401,000000,17.458,17.6318,17.4425,17.5928,59862533,0
+XLE.US,D,20100405,000000,17.7005,17.9387,17.6412,17.9058,58084204,0
+XLE.US,D,20100406,000000,17.882,17.966,17.8098,17.9058,45039868,0
+XLE.US,D,20100407,000000,17.8629,17.8759,17.626,17.7279,65007522,0
+XLE.US,D,20100408,000000,17.5966,17.8482,17.5113,17.7914,64753631,0
+XLE.US,D,20100409,000000,17.908,18.0101,17.882,17.9801,58192833,0
+XLE.US,D,20100412,000000,17.966,18.1461,17.959,18.0236,50021832,0
+XLE.US,D,20100413,000000,17.9994,18.0404,17.7702,17.959,46106954,0
+XLE.US,D,20100414,000000,18.0494,18.1461,17.8907,18.1301,48533131,0
+XLE.US,D,20100415,000000,18.1098,18.1941,18.0525,18.1293,46410897,0
+XLE.US,D,20100416,000000,18.0265,18.1062,17.7035,17.8209,122003777,0
+XLE.US,D,20100419,000000,17.6594,17.8516,17.6044,17.8457,70372882,0
+XLE.US,D,20100420,000000,17.9801,18.2595,17.966,18.1941,65442843,0
+XLE.US,D,20100421,000000,18.2002,18.3111,18.0436,18.176,61796500,0
+XLE.US,D,20100422,000000,18.0236,18.2244,17.8866,18.2219,64496830,0
+XLE.US,D,20100423,000000,18.2271,18.6609,18.2024,18.6609,86555252,0
+XLE.US,D,20100426,000000,18.6926,18.722,18.5661,18.5965,57466215,0
+XLE.US,D,20100427,000000,18.467,18.606,17.9801,18.0265,137766224,0
+XLE.US,D,20100428,000000,18.1491,18.257,17.9621,18.2086,76852975,0
+XLE.US,D,20100429,000000,18.3034,18.4497,18.1062,18.2304,96039971,0
+XLE.US,D,20100430,000000,18.2725,18.2808,17.8907,18.0045,76253900,0
+XLE.US,D,20100503,000000,18.0832,18.3553,17.8784,18.2086,55535010,0
+XLE.US,D,20100504,000000,17.9686,17.9843,17.5369,17.7226,101768509,0
+XLE.US,D,20100505,000000,17.3971,17.6862,17.287,17.4425,117148694,0
+XLE.US,D,20100506,000000,17.287,17.4844,15.7142,16.8445,157059150,0
+XLE.US,D,20100507,000000,16.7994,17.0185,16.3144,16.5255,164679705,0
+XLE.US,D,20100510,000000,17.1702,17.2983,16.9856,17.2319,98882072,0
+XLE.US,D,20100511,000000,17.0514,17.3798,17.0369,17.1173,75988848,0
+XLE.US,D,20100512,000000,17.1528,17.4122,17.1528,17.3555,62584625,0
+XLE.US,D,20100513,000000,17.3277,17.4641,17.1631,17.2445,70268425,0
+XLE.US,D,20100514,000000,17.0844,17.1358,16.6375,16.9021,94485689,0
+XLE.US,D,20100517,000000,16.9563,17.0033,16.3661,16.7272,106312702,0
+XLE.US,D,20100518,000000,16.9705,17.0882,16.501,16.5975,102074494,0
+XLE.US,D,20100519,000000,16.501,16.6254,16.1261,16.4085,100187533,0
+XLE.US,D,20100520,000000,15.9879,16.0392,15.6281,15.6749,149358969,0
+XLE.US,D,20100521,000000,15.3671,15.9853,15.3293,15.9485,133617935,0
+XLE.US,D,20100524,000000,15.9156,15.9577,15.5606,15.5857,91220558,0
+XLE.US,D,20100525,000000,15.1673,15.6281,15.0708,15.6212,143460710,0
+XLE.US,D,20100526,000000,15.8049,15.9516,15.5381,15.5887,99320137,0
+XLE.US,D,20100527,000000,15.9824,16.2699,15.9261,16.2504,100844695,0
+XLE.US,D,20100528,000000,16.2114,16.23,15.8231,15.9439,87608048,0
+XLE.US,D,20100601,000000,15.6779,15.79,15.1588,15.1861,120955115,0
+XLE.US,D,20100602,000000,15.29,15.8667,15.2636,15.8438,92006320,0
+XLE.US,D,20100603,000000,16.0079,16.0937,15.6671,16.0577,112103220,0
+XLE.US,D,20100604,000000,15.7142,16.0607,15.381,15.4931,99358060,0
+XLE.US,D,20100607,000000,15.556,15.7361,15.3271,15.3571,80297029,0
+XLE.US,D,20100608,000000,15.381,15.6602,15.2332,15.6117,116775462,0
+XLE.US,D,20100609,000000,15.769,16.0112,15.3688,15.4505,102086436,0
+XLE.US,D,20100610,000000,15.8616,16.259,15.826,16.2261,86492186,0
+XLE.US,D,20100611,000000,15.9979,16.334,15.9979,16.324,50454666,0
+XLE.US,D,20100614,000000,16.5255,16.6457,16.23,16.2405,79242277,0
+XLE.US,D,20100615,000000,16.4085,16.7398,16.3661,16.7159,56805076,0
+XLE.US,D,20100616,000000,16.5975,16.8181,16.5284,16.7034,48235922,0
+XLE.US,D,20100617,000000,16.7544,16.7544,16.5042,16.6857,57941191,0
+XLE.US,D,20100618,000000,16.608,16.7398,16.488,16.7124,45247674,0
+XLE.US,D,20100621,000000,16.9879,17.0401,16.5496,16.6772,55321548,0
+XLE.US,D,20100622,000000,16.6639,16.6735,16.1356,16.1889,71786394,0
+XLE.US,D,20100623,000000,16.1685,16.1832,15.9728,16.0658,59294089,0
+XLE.US,D,20100624,000000,15.9698,16.0685,15.6571,15.7295,56418724,0
+XLE.US,D,20100625,000000,15.7532,15.9156,15.5576,15.7759,68005864,0
+XLE.US,D,20100628,000000,15.8463,15.8463,15.5437,15.5606,53087827,0
+XLE.US,D,20100629,000000,15.3406,15.3441,14.9361,15.0475,74846744,0
+XLE.US,D,20100630,000000,15.0215,15.2528,14.8994,14.9332,55548926,0
+XLE.US,D,20100701,000000,14.9813,15.0648,14.5937,14.8765,85857224,0
+XLE.US,D,20100702,000000,14.9687,15.0362,14.7142,14.8405,37998370,0
+XLE.US,D,20100706,000000,15.0978,15.2554,14.819,14.9851,57569305,0
+XLE.US,D,20100707,000000,15.0618,15.5253,15.0267,15.513,62918154,0
+XLE.US,D,20100708,000000,15.6936,15.7779,15.4505,15.7325,49488871,0
+XLE.US,D,20100709,000000,15.7174,15.8373,15.6507,15.8134,30322736,0
+XLE.US,D,20100712,000000,15.7532,15.8888,15.6239,15.7727,27309699,0
+XLE.US,D,20100713,000000,15.9824,16.0807,15.9036,15.9607,47133765,0
+XLE.US,D,20100714,000000,15.8888,16.0296,15.7779,15.9439,39736854,0
+XLE.US,D,20100715,000000,15.9222,15.9879,15.6542,15.9261,49648239,0
+XLE.US,D,20100716,000000,15.7868,15.8463,15.4328,15.5463,60329643,0
+XLE.US,D,20100719,000000,15.6091,15.7361,15.4804,15.6458,41730677,0
+XLE.US,D,20100720,000000,15.4229,16.0243,15.4195,16.0036,55204030,0
+XLE.US,D,20100721,000000,16.1053,16.1053,15.6239,15.743,74914059,0
+XLE.US,D,20100722,000000,15.9607,16.2334,15.9118,16.091,76505740,0
+XLE.US,D,20100723,000000,16.055,16.166,15.8667,16.1624,59980184,0
+XLE.US,D,20100726,000000,16.1715,16.3314,16.1232,16.3032,39725400,0
+XLE.US,D,20100727,000000,16.375,16.4034,16.0845,16.2261,54601978,0
+XLE.US,D,20100728,000000,16.1862,16.3068,16.1382,16.1889,35863758,0
+XLE.US,D,20100729,000000,16.2977,16.4456,16.055,16.2145,48438738,0
+XLE.US,D,20100730,000000,16.0481,16.2634,15.9979,16.1799,39317731,0
+XLE.US,D,20100802,000000,16.4851,16.7968,16.4586,16.7454,91768244,0
+XLE.US,D,20100803,000000,16.6772,16.847,16.6008,16.7398,47450425,0
+XLE.US,D,20100804,000000,16.7847,16.9112,16.7034,16.8692,43615241,0
+XLE.US,D,20100805,000000,16.7579,16.9215,16.6799,16.9215,29643351,0
+XLE.US,D,20100806,000000,16.7124,16.8051,16.4786,16.722,60287388,0
+XLE.US,D,20100809,000000,16.7994,16.8502,16.6881,16.7909,22341413,0
+XLE.US,D,20100810,000000,16.5951,16.7332,16.4851,16.6517,40796412,0
+XLE.US,D,20100811,000000,16.3465,16.3691,16.1023,16.1569,62655092,0
+XLE.US,D,20100812,000000,15.9187,16.1862,15.8989,16.0607,50790114,0
+XLE.US,D,20100813,000000,16.0243,16.1799,15.9853,16.033,30311422,0
+XLE.US,D,20100816,000000,15.9455,16.0742,15.8534,16.0296,34225266,0
+XLE.US,D,20100817,000000,16.1924,16.3816,16.1138,16.2977,59952228,0
+XLE.US,D,20100818,000000,16.253,16.2763,15.9945,16.1422,62204916,0
+XLE.US,D,20100819,000000,16.0633,16.0937,15.79,15.8806,54900314,0
+XLE.US,D,20100820,000000,15.7928,15.8049,15.5576,15.6845,41343128,0
+XLE.US,D,20100823,000000,15.7142,15.8438,15.6779,15.6908,27181470,0
+XLE.US,D,20100824,000000,15.4775,15.6542,15.3931,15.4471,49058843,0
+XLE.US,D,20100825,000000,15.3606,15.4471,15.1528,15.4,64351297,0
+XLE.US,D,20100826,000000,15.487,15.5381,15.1773,15.2614,36544435,0
+XLE.US,D,20100827,000000,15.3519,15.6875,15.1251,15.6571,60432503,0
+XLE.US,D,20100830,000000,15.6281,15.7002,15.4263,15.4299,30468334,0
+XLE.US,D,20100831,000000,15.3597,15.5069,15.2692,15.3865,58492783,0
+XLE.US,D,20100901,000000,15.6425,16.0006,15.6183,15.9607,63664145,0
+XLE.US,D,20100902,000000,15.9824,16.1232,15.8927,16.0937,32767697,0
+XLE.US,D,20100903,000000,16.2374,16.3604,16.1534,16.2903,43669427,0
+XLE.US,D,20100907,000000,16.166,16.1832,15.9945,16.0452,37956237,0
+XLE.US,D,20100908,000000,16.0633,16.2634,16.055,16.1832,31046495,0
+XLE.US,D,20100909,000000,16.3816,16.411,16.1569,16.2162,26076126,0
+XLE.US,D,20100910,000000,16.3119,16.417,16.2828,16.3855,24244406,0
+XLE.US,D,20100913,000000,16.5284,16.5496,16.4006,16.5167,30384989,0
+XLE.US,D,20100914,000000,16.4851,16.5975,16.392,16.4586,46509967,0
+XLE.US,D,20100915,000000,16.3486,16.4297,16.2556,16.4266,46960445,0
+XLE.US,D,20100916,000000,16.3465,16.4202,16.253,16.3522,55764134,0
+XLE.US,D,20100917,000000,16.324,16.3522,16.1422,16.1954,46217074,0
+XLE.US,D,20100920,000000,16.2469,16.5319,16.1741,16.4674,64635929,0
+XLE.US,D,20100921,000000,16.4912,16.5799,16.341,16.482,55809646,0
+XLE.US,D,20100922,000000,16.4492,16.6392,16.3486,16.3604,53768670,0
+XLE.US,D,20100923,000000,16.2162,16.3972,16.1741,16.259,41122048,0
+XLE.US,D,20100924,000000,16.4397,16.6902,16.3691,16.6107,55202407,0
+XLE.US,D,20100927,000000,16.6517,16.709,16.5483,16.5483,36261746,0
+XLE.US,D,20100928,000000,16.562,16.7244,16.3941,16.6639,55167301,0
+XLE.US,D,20100929,000000,16.6375,16.9199,16.6042,16.8414,71545223,0
+XLE.US,D,20100930,000000,16.9726,17.0537,16.6804,16.848,77096765,0
+XLE.US,D,20101001,000000,17.0103,17.1146,16.9081,17.0739,61948938,0
+XLE.US,D,20101004,000000,16.9916,17.097,16.7332,16.86,49088486,0
+XLE.US,D,20101005,000000,17.0433,17.3204,17.0103,17.2559,71925633,0
+XLE.US,D,20101006,000000,17.2559,17.4641,17.2511,17.4095,46934180,0
+XLE.US,D,20101007,000000,17.4811,17.5026,17.1926,17.3224,45129833,0
+XLE.US,D,20101008,000000,17.3079,17.6044,17.2688,17.5395,47669790,0
+XLE.US,D,20101011,000000,17.5504,17.6767,17.5208,17.5863,26772779,0
+XLE.US,D,20101012,000000,17.5113,17.6377,17.3204,17.5593,55451030,0
+XLE.US,D,20101013,000000,17.6654,17.8629,17.6291,17.7743,48879426,0
+XLE.US,D,20101014,000000,17.7166,17.8693,17.6021,17.7463,38274111,0
+XLE.US,D,20101015,000000,17.8457,17.873,17.5994,17.7945,47294205,0
+XLE.US,D,20101018,000000,17.7487,17.9742,17.6954,17.843,36434419,0
+XLE.US,D,20101019,000000,17.6564,17.6896,17.3407,17.4875,64184938,0
+XLE.US,D,20101020,000000,17.5472,17.8241,17.4811,17.713,42021322,0
+XLE.US,D,20101021,000000,17.7642,17.9058,17.5113,17.7035,44654700,0
+XLE.US,D,20101022,000000,17.7945,17.8784,17.7374,17.8209,20193711,0
+XLE.US,D,20101025,000000,17.959,18.1191,17.8399,17.8693,37779315,0
+XLE.US,D,20101026,000000,17.8174,17.9266,17.7642,17.9058,35582494,0
+XLE.US,D,20101027,000000,17.7439,17.8482,17.5637,17.8308,42944587,0
+XLE.US,D,20101028,000000,17.9487,17.9928,17.7226,17.7914,38572356,0
+XLE.US,D,20101029,000000,17.6975,17.8215,17.6586,17.804,29493887,0
+XLE.US,D,20101101,000000,17.9801,18.0832,17.752,17.8241,40010225,0
+XLE.US,D,20101102,000000,17.956,18.1033,17.8933,18.0196,34032046,0
+XLE.US,D,20101103,000000,18.0803,18.0942,17.788,18.0591,75635028,0
+XLE.US,D,20101104,000000,18.3223,18.6381,18.3223,18.6325,64314995,0
+XLE.US,D,20101105,000000,18.6149,18.726,18.5578,18.726,47633588,0
+XLE.US,D,20101108,000000,18.6186,18.8074,18.606,18.7831,39897495,0
+XLE.US,D,20101109,000000,18.8695,19.0108,18.6353,18.7474,66781989,0
+XLE.US,D,20101110,000000,18.8074,18.9961,18.612,18.9876,59187891,0
+XLE.US,D,20101111,000000,18.9003,19.2003,18.8882,19.1975,60056014,0
+XLE.US,D,20101112,000000,18.9876,19.0771,18.7474,18.9152,55884257,0
+XLE.US,D,20101115,000000,19.0329,19.0411,18.8156,18.8196,35764474,0
+XLE.US,D,20101116,000000,18.6302,18.6353,18.3192,18.467,78989197,0
+XLE.US,D,20101117,000000,18.4233,18.6623,18.3673,18.5418,55960789,0
+XLE.US,D,20101118,000000,18.722,19.0108,18.722,18.9497,53414282,0
+XLE.US,D,20101119,000000,18.8977,19.1174,18.7562,19.1105,37087992,0
+XLE.US,D,20101122,000000,19.0054,19.0623,18.6782,19.0512,60367763,0
+XLE.US,D,20101123,000000,18.777,18.7861,18.5064,18.6782,74974201,0
+XLE.US,D,20101124,000000,18.8074,19.0359,18.7956,19.0141,75367126,0
+XLE.US,D,20101126,000000,18.8277,18.9445,18.7386,18.7861,19236994,0
+XLE.US,D,20101129,000000,18.6926,18.9536,18.5215,18.9122,49028254,0
+XLE.US,D,20101130,000000,18.6679,18.9992,18.6104,18.8453,64131720,0
+XLE.US,D,20101201,000000,19.1559,19.4534,19.1559,19.4054,66460392,0
+XLE.US,D,20101202,000000,19.3988,19.7066,19.3953,19.6928,58821767,0
+XLE.US,D,20101203,000000,19.5758,19.8153,19.5669,19.7802,31214023,0
+XLE.US,D,20101206,000000,19.7651,19.8954,19.7495,19.8461,39898553,0
+XLE.US,D,20101207,000000,20.1059,20.1353,19.7231,19.7729,76325210,0
+XLE.US,D,20101208,000000,19.7934,19.8833,19.5565,19.6789,42458935,0
+XLE.US,D,20101209,000000,19.7777,19.8196,19.546,19.7231,36443677,0
+XLE.US,D,20101210,000000,19.7686,19.827,19.6815,19.8054,28296254,0
+XLE.US,D,20101213,000000,19.9284,20.1249,19.901,19.9724,42889695,0
+XLE.US,D,20101214,000000,19.9973,20.0509,19.8128,19.8803,38314248,0
+XLE.US,D,20101215,000000,19.7963,19.9491,19.714,19.7729,36988495,0
+XLE.US,D,20101216,000000,19.7651,19.8881,19.6092,19.8833,36687783,0
+XLE.US,D,20101217,000000,19.7902,19.8302,19.7119,19.7902,26420507,0
+XLE.US,D,20101220,000000,19.8781,19.9941,19.7651,19.9313,34055627,0
+XLE.US,D,20101221,000000,20.0431,20.1595,19.9795,20.1314,28959545,0
+XLE.US,D,20101222,000000,20.1935,20.2232,20.1314,20.2016,26138702,0
+XLE.US,D,20101223,000000,20.18,20.2829,20.1708,20.2579,15079094,0
+XLE.US,D,20101227,000000,20.1626,20.2232,20.1094,20.1859,13786120,0
+XLE.US,D,20101228,000000,20.2123,20.2956,20.1708,20.2619,17151989,0
+XLE.US,D,20101229,000000,20.3311,20.5151,20.2951,20.4636,18408050,0
+XLE.US,D,20101230,000000,20.4826,20.5744,20.4094,20.4826,19913396,0
+XLE.US,D,20101231,000000,20.4303,20.5852,20.4138,20.5116,10939269,0
+XLE.US,D,20110103,000000,20.7061,20.7939,20.616,20.6649,33928747,0
+XLE.US,D,20110104,000000,20.7939,20.7939,20.2916,20.4873,48393009,0
+XLE.US,D,20110105,000000,20.3847,20.6044,20.3059,20.5689,37567201,0
+XLE.US,D,20110106,000000,20.6374,20.6471,20.2861,20.3722,38112973,0
+XLE.US,D,20110107,000000,20.3813,20.5689,20.3147,20.5204,31932387,0
+XLE.US,D,20110110,000000,20.4563,20.4787,20.2829,20.4384,35956888,0
+XLE.US,D,20110111,000000,20.5704,20.8031,20.5447,20.7783,37840025,0
+XLE.US,D,20110112,000000,20.9628,21.0749,20.865,21.0642,36690979,0
+XLE.US,D,20110113,000000,21.0966,21.1412,20.929,21.007,38341338,0
+XLE.US,D,20110114,000000,20.9732,21.2378,20.8806,21.233,38823275,0
+XLE.US,D,20110118,000000,21.2169,21.3777,21.1503,21.3647,41710426,0
+XLE.US,D,20110119,000000,21.3932,21.4093,21.0698,21.1062,50332687,0
+XLE.US,D,20110120,000000,20.9425,21.0182,20.655,20.956,77130083,0
+XLE.US,D,20110121,000000,21.1568,21.2235,20.9502,21.0668,41131156,0
+XLE.US,D,20110124,000000,21.0339,21.1926,20.9538,21.1451,43603904,0
+XLE.US,D,20110125,000000,21.0966,21.1299,20.845,21.0854,52637644,0
+XLE.US,D,20110126,000000,21.1568,21.6475,21.1412,21.589,80596183,0
+XLE.US,D,20110127,000000,21.5784,21.6233,21.3521,21.4633,49892098,0
+XLE.US,D,20110128,000000,21.4283,21.5326,21.2923,21.3702,64438092,0
+XLE.US,D,20110131,000000,21.5531,21.9826,21.485,21.9826,83568987,0
+XLE.US,D,20110201,000000,22.0712,22.362,21.4031,22.3414,68024035,0
+XLE.US,D,20110202,000000,22.2402,22.4887,22.1875,22.3231,45123704,0
+XLE.US,D,20110203,000000,22.3286,22.3711,22.0519,22.3355,48299951,0
+XLE.US,D,20110204,000000,22.3852,22.4113,22.1583,22.2792,36977622,0
+XLE.US,D,20110207,000000,22.3711,22.6069,22.3678,22.409,53821227,0
+XLE.US,D,20110208,000000,22.3711,22.409,22.1332,22.3323,51898228,0
+XLE.US,D,20110209,000000,22.2328,22.3142,21.8934,22.0492,54318277,0
+XLE.US,D,20110210,000000,21.9419,22.3112,21.9177,22.2752,55924993,0
+XLE.US,D,20110211,000000,22.1853,22.3931,22.125,22.2717,53617324,0
+XLE.US,D,20110214,000000,22.2362,22.7879,22.2328,22.7629,50652387,0
+XLE.US,D,20110215,000000,22.7262,22.7685,22.4286,22.5243,38078302,0
+XLE.US,D,20110216,000000,22.6442,22.8494,22.5672,22.8239,52932206,0
+XLE.US,D,20110218,000000,23.1019,23.2015,22.9412,23.1595,35363355,0
+XLE.US,D,20110222,000000,23.2843,23.4598,22.8135,22.9222,82631429,0
+XLE.US,D,20110223,000000,23.0218,23.5534,23.0054,23.3876,107110741,0
+XLE.US,D,20110224,000000,23.4475,23.4598,22.916,23.0577,74500128,0
+XLE.US,D,20110225,000000,23.1318,23.4414,23.0837,23.4245,39158841,0
+XLE.US,D,20110228,000000,23.5197,23.6475,23.3507,23.6025,52562103,0
+XLE.US,D,20110301,000000,23.7418,23.7657,23.1344,23.1625,67226340,0
+XLE.US,D,20110302,000000,23.1001,23.3371,22.9274,23.2964,50058543,0
+XLE.US,D,20110303,000000,23.4336,23.7153,23.3686,23.6934,37697970,0
+XLE.US,D,20110304,000000,23.6865,23.7153,23.3578,23.5435,47028296,0
+XLE.US,D,20110307,000000,23.6986,23.8072,23.2496,23.3777,48819631,0
+XLE.US,D,20110308,000000,23.3665,23.3843,22.9542,23.1859,53864862,0
+XLE.US,D,20110309,000000,23.1049,23.2643,22.9508,23.0257,45273770,0
+XLE.US,D,20110310,000000,22.7108,22.7225,22.1229,22.1886,120405375,0
+XLE.US,D,20110311,000000,22.0346,22.7355,21.9475,22.5719,80564109,0
+XLE.US,D,20110314,000000,22.4658,22.7742,22.3473,22.6961,54708692,0
+XLE.US,D,20110315,000000,22.005,22.7225,21.9094,22.5243,73113644,0
+XLE.US,D,20110316,000000,22.59,22.7819,21.9322,22.1645,105357117,0
+XLE.US,D,20110317,000000,22.6013,22.9577,22.452,22.8387,69694370,0
+XLE.US,D,20110318,000000,23.1205,23.1754,22.7014,22.7317,80233825,0
+XLE.US,D,20110321,000000,23.0971,23.428,23.0811,23.4232,56927272,0
+XLE.US,D,20110322,000000,23.4336,23.5058,23.2964,23.3713,33230605,0
+XLE.US,D,20110323,000000,23.3652,23.5104,23.2136,23.4305,33487907,0
+XLE.US,D,20110324,000000,23.5245,23.5571,23.262,23.5159,51061972,0
+XLE.US,D,20110325,000000,23.5292,23.7895,23.4552,23.7266,38630822,0
+XLE.US,D,20110328,000000,23.67,23.9411,23.6219,23.67,46918559,0
+XLE.US,D,20110329,000000,23.6482,24.0064,23.5571,23.9585,56248718,0
+XLE.US,D,20110330,000000,24.1216,24.2333,23.9203,24.1241,63162816,0
+XLE.US,D,20110331,000000,24.2287,24.4153,24.0363,24.0462,62532076,0
+XLE.US,D,20110401,000000,24.2567,24.3308,24.0549,24.1186,42866755,0
+XLE.US,D,20110404,000000,24.23,24.287,24.0996,24.1333,24795344,0
+XLE.US,D,20110405,000000,24.1125,24.3417,24.0883,24.2064,64088086,0
+XLE.US,D,20110406,000000,24.3329,24.3933,23.8431,23.9523,54642712,0
+XLE.US,D,20110407,000000,23.9068,24.0519,23.7383,23.9523,49166298,0
+XLE.US,D,20110408,000000,24.1282,24.2364,23.9012,24.0372,63494901,0
+XLE.US,D,20110411,000000,24.0462,24.0914,23.4786,23.5631,58684619,0
+XLE.US,D,20110412,000000,23.2964,23.3084,22.7043,22.8343,126334826,0
+XLE.US,D,20110413,000000,23.0425,23.1161,22.7485,22.9274,89040676,0
+XLE.US,D,20110414,000000,22.7819,23.1508,22.716,23.0845,68566294,0
+XLE.US,D,20110415,000000,23.1456,23.3084,22.9684,23.2738,50644771,0
+XLE.US,D,20110418,000000,22.9274,23.033,22.6709,22.9274,66492881,0
+XLE.US,D,20110419,000000,22.9127,23.2171,22.901,23.16,49954965,0
+XLE.US,D,20110420,000000,23.605,23.7184,23.495,23.7063,74439106,0
+XLE.US,D,20110421,000000,23.7657,23.8778,23.6423,23.8146,41944511,0
+XLE.US,D,20110425,000000,23.8268,23.8467,23.5431,23.6895,23470043,0
+XLE.US,D,20110426,000000,23.7621,23.9618,23.6605,23.9258,30510432,0
+XLE.US,D,20110427,000000,24.022,24.0303,23.5136,23.9137,62076677,0
+XLE.US,D,20110428,000000,23.8323,23.9826,23.6829,23.9104,49741711,0
+XLE.US,D,20110429,000000,23.9182,24.2741,23.9047,24.2641,32928461,0
+XLE.US,D,20110502,000000,24.2996,24.3628,23.7956,23.9433,58910446,0
+XLE.US,D,20110503,000000,23.7593,23.8107,23.1383,23.3435,95355971,0
+XLE.US,D,20110504,000000,23.2964,23.299,22.7317,22.9304,98667857,0
+XLE.US,D,20110505,000000,22.5793,22.8109,22.1861,22.4546,147550704,0
+XLE.US,D,20110506,000000,22.6953,23.0525,22.3059,22.5537,116831913,0
+XLE.US,D,20110509,000000,22.6588,23.0581,22.6186,22.9478,80351289,0
+XLE.US,D,20110510,000000,22.9545,23.1661,22.7681,23.0581,58922813,0
+XLE.US,D,20110511,000000,22.916,22.9395,22.2247,22.3909,136759413,0
+XLE.US,D,20110512,000000,22.2834,22.5382,21.9449,22.3589,129194396,0
+XLE.US,D,20110513,000000,22.4672,22.5684,22.0492,22.2493,121498006,0
+XLE.US,D,20110516,000000,22.1553,22.5333,22.0229,22.0801,93354927,0
+XLE.US,D,20110517,000000,21.9778,22.1861,21.7946,22.0801,100502217,0
+XLE.US,D,20110518,000000,22.1796,22.6866,22.0964,22.5264,85722980,0
+XLE.US,D,20110519,000000,22.6287,22.7225,22.3402,22.5303,65225051,0
+XLE.US,D,20110520,000000,22.5086,22.6953,22.2266,22.5022,89726697,0
+XLE.US,D,20110523,000000,22.0661,22.2727,22.0117,22.1528,67302063,0
+XLE.US,D,20110524,000000,22.3787,22.713,22.3715,22.4672,82448029,0
+XLE.US,D,20110525,000000,22.3558,22.9646,22.3485,22.8464,82643983,0
+XLE.US,D,20110526,000000,22.7711,23.0158,22.656,22.9617,62190658,0
+XLE.US,D,20110527,000000,23.0876,23.2548,22.9032,23.0192,55376410,0
+XLE.US,D,20110531,000000,23.3184,23.4154,22.9896,23.2526,64045932,0
+XLE.US,D,20110601,000000,23.1928,23.2928,22.6346,22.6953,91592841,0
+XLE.US,D,20110602,000000,22.7043,22.8819,22.442,22.6866,79945681,0
+XLE.US,D,20110603,000000,22.3449,22.9101,22.3035,22.6926,74218773,0
+XLE.US,D,20110606,000000,22.6434,22.7383,22.131,22.1796,77732491,0
+XLE.US,D,20110607,000000,22.3723,22.4887,22.1436,22.1791,63778632,0
+XLE.US,D,20110608,000000,22.2493,22.519,22.1982,22.2467,83100722,0
+XLE.US,D,20110609,000000,22.3593,22.6663,22.313,22.5494,57282833,0
+XLE.US,D,20110610,000000,22.3723,22.4187,22.0712,22.1107,69541632,0
+XLE.US,D,20110613,000000,22.1229,22.2834,21.5531,21.7599,92037462,0
+XLE.US,D,20110614,000000,22.0471,22.3342,22.0375,22.2247,75874677,0
+XLE.US,D,20110615,000000,21.9592,22.1549,21.5955,21.7168,118200582,0
+XLE.US,D,20110616,000000,21.7262,21.9472,21.5293,21.7508,83790105,0
+XLE.US,D,20110617,000000,21.9406,21.977,21.5536,21.6958,90571310,0
+XLE.US,D,20110620,000000,21.5778,22.3342,21.5293,21.754,57367924,0
+XLE.US,D,20110621,000000,21.9047,22.2914,21.889,22.1857,76646176,0
+XLE.US,D,20110622,000000,22.1169,22.4187,22.0492,22.1229,61334181,0
+XLE.US,D,20110623,000000,21.654,21.9142,21.3208,21.8803,150197100,0
+XLE.US,D,20110624,000000,21.8803,21.9314,21.4344,21.4656,56391061,0
+XLE.US,D,20110627,000000,21.3894,21.7137,21.3383,21.5816,65078273,0
+XLE.US,D,20110628,000000,21.7678,22.2199,21.7508,22.2099,52399689,0
+XLE.US,D,20110629,000000,22.2874,22.6238,22.1765,22.471,70453696,0
+XLE.US,D,20110630,000000,22.5477,22.8239,22.5437,22.8052,64165708,0
+XLE.US,D,20110701,000000,22.7516,23.0425,22.5624,23.0192,49196981,0
+XLE.US,D,20110705,000000,23.0486,23.2633,22.9906,23.16,51823763,0
+XLE.US,D,20110706,000000,23.1084,23.1508,22.9123,23.117,36265020,0
+XLE.US,D,20110707,000000,23.3777,23.4998,23.2548,23.4664,58897008,0
+XLE.US,D,20110708,000000,23.0581,23.2689,23.0235,23.2689,56604565,0
+XLE.US,D,20110711,000000,22.9365,22.9391,22.6269,22.7177,63260798,0
+XLE.US,D,20110712,000000,22.6238,22.9443,22.6077,22.6335,67890194,0
+XLE.US,D,20110713,000000,22.7378,23.127,22.7117,22.8044,66633795,0
+XLE.US,D,20110714,000000,23.0396,23.0876,22.6205,22.6537,74708521,0
+XLE.US,D,20110715,000000,22.9244,23.2868,22.8944,23.26,90430819,0
+XLE.US,D,20110718,000000,23.16,23.224,22.9963,23.1811,67282978,0
+XLE.US,D,20110719,000000,23.3484,23.6241,23.3287,23.605,64624331,0
+XLE.US,D,20110720,000000,23.7055,23.7149,23.4998,23.5449,34754500,0
+XLE.US,D,20110721,000000,23.6826,24.0385,23.6695,24.0069,57370120,0
+XLE.US,D,20110722,000000,24.029,24.1585,23.887,24.1294,37999310,0
+XLE.US,D,20110725,000000,23.8295,24.2009,23.7925,24.0315,51165774,0
+XLE.US,D,20110726,000000,24.0169,24.1389,23.8314,23.9173,56071290,0
+XLE.US,D,20110727,000000,23.7531,23.8008,23.393,23.4664,78592413,0
+XLE.US,D,20110728,000000,23.3733,23.6583,23.3236,23.3704,64610437,0
+XLE.US,D,20110729,000000,23.0577,23.339,22.9867,23.1348,57274367,0
+XLE.US,D,20110801,000000,23.5449,23.5596,22.8872,23.1032,72646757,0
+XLE.US,D,20110802,000000,22.9377,23.2114,22.452,22.4619,89877701,0
+XLE.US,D,20110803,000000,22.4887,22.5026,21.8045,22.3308,117516375,0
+XLE.US,D,20110804,000000,21.9142,21.9379,20.6615,20.8005,180178271,0
+XLE.US,D,20110805,000000,21.0542,21.2334,19.5106,20.6,219441158,0
+XLE.US,D,20110808,000000,19.7798,20.0882,18.762,18.8489,185024197,0
+XLE.US,D,20110809,000000,19.2567,19.8188,18.4899,19.8067,166543286,0
+XLE.US,D,20110810,000000,19.5464,19.9063,19.0433,19.1234,163087253,0
+XLE.US,D,20110811,000000,19.249,20.4146,19.1295,20.1163,138891547,0
+XLE.US,D,20110812,000000,20.4177,20.5337,20.1336,20.264,87740599,0
+XLE.US,D,20110815,000000,20.5337,20.9875,20.5307,20.9476,56812136,0
+XLE.US,D,20110816,000000,20.6779,20.8966,20.3635,20.6,98949546,0
+XLE.US,D,20110817,000000,20.8294,21.0628,20.5484,20.6818,71585964,0
+XLE.US,D,20110818,000000,20.0379,20.0824,19.265,19.4837,123081175,0
+XLE.US,D,20110819,000000,19.1503,19.8145,19.0654,19.1373,90272515,0
+XLE.US,D,20110822,000000,19.7189,19.7283,18.9138,18.9844,81062016,0
+XLE.US,D,20110823,000000,19.1077,19.8543,18.9791,19.8397,118476020,0
+XLE.US,D,20110824,000000,19.7249,19.995,19.5499,19.9587,62346466,0
+XLE.US,D,20110825,000000,20.101,20.2188,19.4356,19.5374,88524798,0
+XLE.US,D,20110826,000000,19.3443,20.0041,19.0984,19.9153,78763638,0
+XLE.US,D,20110829,000000,20.2305,20.5246,20.0739,20.4969,117447598,0
+XLE.US,D,20110830,000000,20.3575,20.761,20.1891,20.6178,65552855,0
+XLE.US,D,20110831,000000,20.8062,21.0732,20.5753,20.7711,80906527,0
+XLE.US,D,20110901,000000,20.8065,21.0781,20.5679,20.6147,70363716,0
+XLE.US,D,20110902,000000,20.0669,20.2474,19.8686,20.0406,35694178,0
+XLE.US,D,20110906,000000,19.3988,19.8514,19.2378,19.8214,63958220,0
+XLE.US,D,20110907,000000,20.1895,20.5601,20.1584,20.5475,61215600,0
+XLE.US,D,20110908,000000,20.4493,20.7476,20.196,20.3091,61100870,0
+XLE.US,D,20110909,000000,19.9859,20.1419,19.4954,19.64,115785888,0
+XLE.US,D,20110912,000000,19.2962,19.7746,19.1684,19.7314,85112552,0
+XLE.US,D,20110913,000000,19.8176,19.922,19.4269,19.7845,93197681,0
+XLE.US,D,20110914,000000,19.9032,20.3124,19.5152,20.031,84974402,0
+XLE.US,D,20110915,000000,20.2796,20.4489,20.1103,20.4307,57268517,0
+XLE.US,D,20110916,000000,20.5104,20.5871,20.1492,20.383,75822412,0
+XLE.US,D,20110919,000000,19.8845,20.2435,19.6721,20.0608,38084461,0
+XLE.US,D,20110920,000000,20.1561,20.4077,19.9059,19.937,66270801,0
+XLE.US,D,20110921,000000,19.8826,19.9547,19.0891,19.1073,88152942,0
+XLE.US,D,20110922,000000,18.441,18.441,17.7001,18.0291,125289822,0
+XLE.US,D,20110923,000000,17.8215,18.1006,17.7338,17.8342,107943264,0
+XLE.US,D,20110926,000000,17.9652,18.5233,17.6053,18.4834,113206283,0
+XLE.US,D,20110927,000000,19.0312,19.2417,18.6446,18.755,106925673,0
+XLE.US,D,20110928,000000,18.7892,18.961,18.1037,18.1406,76010069,0
+XLE.US,D,20110929,000000,18.609,18.6328,17.9442,18.3146,75273100,0
+XLE.US,D,20110930,000000,17.9946,18.2184,17.7771,17.7771,97852634,0
+XLE.US,D,20111003,000000,17.5732,17.7768,17.155,17.1718,115414598,0
+XLE.US,D,20111004,000000,16.8626,17.7846,16.4861,17.7338,136151513,0
+XLE.US,D,20111005,000000,17.8646,18.441,17.6006,18.3869,123595123,0
+XLE.US,D,20111006,000000,18.3522,18.7688,18.1439,18.7333,78395801,0
+XLE.US,D,20111007,000000,18.8731,18.8918,18.3172,18.5024,80258293,0
+XLE.US,D,20111010,000000,18.8463,19.3506,18.8438,19.3407,58757877,0
+XLE.US,D,20111011,000000,19.1624,19.5448,19.1135,19.3807,73819902,0
+XLE.US,D,20111012,000000,19.5348,19.779,19.3949,19.4845,61323443,0
+XLE.US,D,20111013,000000,19.2862,19.5547,19.074,19.4567,49896073,0
+XLE.US,D,20111014,000000,19.7877,20.2406,19.7845,20.2353,54692905,0
+XLE.US,D,20111017,000000,20.1796,20.247,19.8214,19.8672,61888223,0
+XLE.US,D,20111018,000000,19.8452,20.6415,19.6227,20.5048,80494018,0
+XLE.US,D,20111019,000000,20.4126,20.7325,20.1982,20.2926,79089729,0
+XLE.US,D,20111020,000000,20.2895,20.5419,20.0279,20.4493,71895643,0
+XLE.US,D,20111021,000000,20.6904,20.9117,20.5714,20.826,79553998,0
+XLE.US,D,20111024,000000,20.8785,21.1547,20.8324,21.0996,75613486,0
+XLE.US,D,20111025,000000,21.0486,21.0893,20.5078,20.6603,72144744,0
+XLE.US,D,20111026,000000,20.9754,21.1798,20.5048,21.1062,59856734,0
+XLE.US,D,20111027,000000,21.6826,22.2371,21.6256,22.0423,102614000,0
+XLE.US,D,20111028,000000,21.8107,22.2299,21.7543,22.1913,57583711,0
+XLE.US,D,20111031,000000,21.6256,21.6728,21.1459,21.1802,28038427,0
+XLE.US,D,20111101,000000,20.3059,20.8065,20.1561,20.4957,60170942,0
+XLE.US,D,20111102,000000,21.0023,21.1715,20.7935,21.1125,29672454,0
+XLE.US,D,20111103,000000,21.4196,21.741,21.1391,21.6687,28280861,0
+XLE.US,D,20111104,000000,21.4803,21.7111,21.2655,21.6517,19290471,0
+XLE.US,D,20111107,000000,21.6569,21.9197,21.3889,21.7682,44335760,0
+XLE.US,D,20111108,000000,21.9453,22.1488,21.654,22.1246,63039467,0
+XLE.US,D,20111109,000000,21.4704,21.6769,21.0919,21.1459,83183109,0
+XLE.US,D,20111110,000000,21.4975,21.6717,21.0996,21.514,66992197,0
+XLE.US,D,20111111,000000,21.7543,22.0423,21.7228,21.9543,47401325,0
+XLE.US,D,20111114,000000,21.8188,21.8692,21.4647,21.6656,50630295,0
+XLE.US,D,20111115,000000,21.5989,21.8188,21.4672,21.6405,54884037,0
+XLE.US,D,20111116,000000,21.4704,21.8692,21.2893,21.3157,72227165,0
+XLE.US,D,20111117,000000,21.3071,21.4196,20.6329,20.8294,84054409,0
+XLE.US,D,20111118,000000,20.9486,21.0615,20.5765,20.7043,88710468,0
+XLE.US,D,20111121,000000,20.3319,20.4619,20.0453,20.3346,65849927,0
+XLE.US,D,20111122,000000,20.3124,20.4475,20.015,20.1445,61537334,0
+XLE.US,D,20111123,000000,19.8534,19.9032,19.53,19.533,71712841,0
+XLE.US,D,20111125,000000,19.4512,19.7265,19.3929,19.3929,23532987,0
+XLE.US,D,20111128,000000,20.0969,20.2895,19.9347,20.1185,71920031,0
+XLE.US,D,20111129,000000,20.2042,20.6252,20.1375,20.4077,47649941,0
+XLE.US,D,20111130,000000,21.1616,21.5929,21.1547,21.532,108618505,0
+XLE.US,D,20111201,000000,21.4737,21.6898,21.294,21.4132,53756252,0
+XLE.US,D,20111202,000000,21.6574,21.7353,21.3508,21.3928,49173434,0
+XLE.US,D,20111205,000000,21.7838,21.9258,21.4737,21.6596,48918469,0
+XLE.US,D,20111206,000000,21.6439,21.8375,21.4803,21.6574,45618258,0
+XLE.US,D,20111207,000000,21.5713,21.6171,21.2655,21.4482,56430084,0
+XLE.US,D,20111208,000000,21.2933,21.4061,20.79,20.852,56433954,0
+XLE.US,D,20111209,000000,20.9823,21.4123,20.9364,21.3248,51077279,0
+XLE.US,D,20111212,000000,21.0663,21.0815,20.5351,20.826,63574124,0
+XLE.US,D,20111213,000000,20.9762,21.2562,20.503,20.6316,61353747,0
+XLE.US,D,20111214,000000,20.4051,20.4857,19.9626,20.0518,87829242,0
+XLE.US,D,20111215,000000,20.3319,20.3531,19.9144,19.9664,58420147,0
+XLE.US,D,20111216,000000,20.1266,20.293,19.9713,20.1796,72009167,0
+XLE.US,D,20111219,000000,20.2647,20.2647,19.7717,19.827,41102461,0
+XLE.US,D,20111220,000000,20.2253,20.6796,20.2012,20.6411,41504021,0
+XLE.US,D,20111221,000000,20.6441,20.9243,20.5116,20.8684,39414607,0
+XLE.US,D,20111222,000000,20.9853,21.1589,20.9157,21.114,36016072,0
+XLE.US,D,20111223,000000,21.1924,21.2595,21.0672,21.2357,17090242,0
+XLE.US,D,20111227,000000,21.1884,21.3885,21.1884,21.2907,18453177,0
+XLE.US,D,20111228,000000,21.2959,21.3483,20.8585,20.8854,37103678,0
+XLE.US,D,20111229,000000,20.9333,21.1255,20.9157,21.1005,25243605,0
+XLE.US,D,20111230,000000,21.0524,21.1906,21.0339,21.0902,21586613,0
+XLE.US,D,20120103,000000,21.5405,21.7848,21.5079,21.6769,79496796,0
+XLE.US,D,20120104,000000,21.5955,21.7599,21.4668,21.7236,45946045,0
+XLE.US,D,20120105,000000,21.5834,21.6348,21.3576,21.6201,41541549,0
+XLE.US,D,20120106,000000,21.66,21.6691,21.4461,21.4916,29147398,0
+XLE.US,D,20120109,000000,21.5366,21.6439,21.4733,21.5955,39475827,0
+XLE.US,D,20120110,000000,21.934,21.9618,21.7276,21.7877,44683743,0
+XLE.US,D,20120111,000000,21.6868,21.6903,21.4093,21.4937,44155126,0
+XLE.US,D,20120112,000000,21.3803,21.4733,21.1988,21.2933,64584182,0
+XLE.US,D,20120113,000000,21.1589,21.2165,20.9724,21.1867,53153685,0
+XLE.US,D,20120117,000000,21.4581,21.5245,21.2689,21.3387,41058077,0
+XLE.US,D,20120118,000000,21.3248,21.6966,21.2205,21.6868,50348553,0
+XLE.US,D,20120119,000000,21.7994,21.8549,21.6748,21.7756,43605313,0
+XLE.US,D,20120120,000000,21.7722,21.8579,21.6076,21.7785,50455057,0
+XLE.US,D,20120123,000000,21.8549,22.0137,21.7946,21.9528,42565283,0
+XLE.US,D,20120124,000000,21.7484,21.9042,21.672,21.8881,34798166,0
+XLE.US,D,20120125,000000,21.8549,22.2295,21.5743,22.1571,64364267,0
+XLE.US,D,20120126,000000,22.3059,22.3211,21.7686,21.8549,55653049,0
+XLE.US,D,20120127,000000,21.7574,21.9042,21.7236,21.809,30232255,0
+XLE.US,D,20120130,000000,21.5582,21.7201,21.3954,21.7055,44658959,0
+XLE.US,D,20120131,000000,21.8592,21.8813,21.4605,21.5695,48117056,0
+XLE.US,D,20120201,000000,21.7785,21.8396,21.6076,21.6544,41875637,0
+XLE.US,D,20120202,000000,21.6868,21.9007,21.6201,21.8179,50707084,0
+XLE.US,D,20120203,000000,22.1207,22.2237,21.977,22.203,49151321,0
+XLE.US,D,20120206,000000,22.0769,22.4714,22.0441,22.4688,43871474,0
+XLE.US,D,20120207,000000,22.4129,22.6229,22.1809,22.584,57516209,0
+XLE.US,D,20120208,000000,22.6398,22.6693,22.361,22.5077,36143806,0
+XLE.US,D,20120209,000000,22.564,22.5966,22.3303,22.5105,31481929,0
+XLE.US,D,20120210,000000,22.2484,22.3242,22.1381,22.2866,48628487,0
+XLE.US,D,20120213,000000,22.5198,22.5255,22.2914,22.4627,32494405,0
+XLE.US,D,20120214,000000,22.4407,22.5407,22.3189,22.5013,47681370,0
+XLE.US,D,20120215,000000,22.574,22.6398,22.3922,22.4663,48308623,0
+XLE.US,D,20120216,000000,22.5105,22.7979,22.3727,22.7581,59328359,0
+XLE.US,D,20120217,000000,22.9373,22.9668,22.7096,22.843,44223607,0
+XLE.US,D,20120221,000000,23.0049,23.1245,22.9347,22.9993,47138390,0
+XLE.US,D,20120222,000000,23.0478,23.2084,22.9919,23.0521,40454204,0
+XLE.US,D,20120223,000000,23.0781,23.1946,22.8993,23.167,46174812,0
+XLE.US,D,20120224,000000,23.2188,23.341,23.2015,23.2581,40231311,0
+XLE.US,D,20120227,000000,23.167,23.2815,23.0084,23.1855,36653068,0
+XLE.US,D,20120228,000000,23.1552,23.2616,22.9775,23.1084,54427326,0
+XLE.US,D,20120229,000000,23.1681,23.233,22.781,22.8456,56519096,0
+XLE.US,D,20120301,000000,22.9529,23.1146,22.8919,23.0652,45913115,0
+XLE.US,D,20120302,000000,22.9807,23.0716,22.7108,22.804,47595836,0
+XLE.US,D,20120305,000000,22.706,22.7243,22.4373,22.6572,41575830,0
+XLE.US,D,20120306,000000,22.313,22.3731,22.1449,22.2886,45451838,0
+XLE.US,D,20120307,000000,22.3532,22.5369,22.2181,22.4745,21510846,0
+XLE.US,D,20120308,000000,22.5815,22.733,22.4766,22.656,33752033,0
+XLE.US,D,20120309,000000,22.7047,22.8426,22.6013,22.6339,48026257,0
+XLE.US,D,20120312,000000,22.6129,22.6485,22.4129,22.5105,40178152,0
+XLE.US,D,20120313,000000,22.6339,22.8122,22.4095,22.7815,58317692,0
+XLE.US,D,20120314,000000,22.7936,22.8598,22.5091,22.565,45418659,0
+XLE.US,D,20120315,000000,22.59,22.7028,22.4462,22.5996,49743016,0
+XLE.US,D,20120316,000000,22.7079,22.9807,22.6742,22.9101,77023445,0
+XLE.US,D,20120319,000000,22.8988,23.1148,22.8305,23.0149,46383990,0
+XLE.US,D,20120320,000000,22.8096,22.8365,22.6213,22.6677,43373907,0
+XLE.US,D,20120321,000000,22.6412,22.6434,22.3644,22.3983,54140997,0
+XLE.US,D,20120322,000000,22.1449,22.1839,21.7929,21.8934,66005667,0
+XLE.US,D,20120323,000000,21.9427,22.203,21.8283,22.1319,43169019,0
+XLE.US,D,20120326,000000,22.3211,22.3593,22.1723,22.2969,33269186,0
+XLE.US,D,20120327,000000,22.338,22.3435,22.0693,22.074,41702472,0
+XLE.US,D,20120328,000000,21.973,22.0492,21.6214,21.7986,49905530,0
+XLE.US,D,20120329,000000,21.6486,21.8358,21.4916,21.7986,53317136,0
+XLE.US,D,20120330,000000,21.9397,22.0289,21.7599,21.977,41638677,0
+XLE.US,D,20120402,000000,21.9197,22.3566,21.8535,22.1908,58403600,0
+XLE.US,D,20120403,000000,22.1381,22.1778,21.7735,21.9977,45691988,0
+XLE.US,D,20120404,000000,21.7302,21.8323,21.6019,21.7154,51684830,0
+XLE.US,D,20120405,000000,21.6387,21.8955,21.5652,21.6144,23373484,0
+XLE.US,D,20120409,000000,21.262,21.4833,21.2403,21.3208,40816213,0
+XLE.US,D,20120410,000000,21.2897,21.3269,20.859,20.9008,71675777,0
+XLE.US,D,20120411,000000,21.133,21.1945,20.8641,20.9074,41872552,0
+XLE.US,D,20120412,000000,20.9251,21.4152,20.9099,21.3629,49166125,0
+XLE.US,D,20120413,000000,21.2711,21.3357,20.9992,21.042,42798119,0
+XLE.US,D,20120416,000000,21.1278,21.1945,20.8126,20.9008,49383353,0
+XLE.US,D,20120417,000000,21.0949,21.3478,21.0745,21.2403,41646228,0
+XLE.US,D,20120418,000000,21.1772,21.3301,21.133,21.1977,35242584,0
+XLE.US,D,20120419,000000,21.2106,21.3797,21.0949,21.1715,68475083,0
+XLE.US,D,20120420,000000,21.3729,21.4772,21.1157,21.1217,49285101,0
+XLE.US,D,20120423,000000,20.7684,21.1576,20.7295,21.0992,55595796,0
+XLE.US,D,20120424,000000,21.1772,21.3269,21.0745,21.2552,32373308,0
+XLE.US,D,20120425,000000,21.3885,21.4807,21.2434,21.4668,47807797,0
+XLE.US,D,20120426,000000,21.3629,21.7046,21.3301,21.6947,36664386,0
+XLE.US,D,20120427,000000,21.7462,21.7609,21.5747,21.6841,20228743,0
+XLE.US,D,20120430,000000,21.6643,21.8354,21.6028,21.8188,24842823,0
+XLE.US,D,20120501,000000,21.8622,22.2886,21.8259,22.1319,46544405,0
+XLE.US,D,20120502,000000,21.9427,21.9483,21.7097,21.7698,39447479,0
+XLE.US,D,20120503,000000,21.7643,21.7929,21.3442,21.4088,52370862,0
+XLE.US,D,20120504,000000,21.1911,21.2265,20.8174,20.9195,72444759,0
+XLE.US,D,20120507,000000,20.7978,20.9901,20.6559,20.859,49653001,0
+XLE.US,D,20120508,000000,20.6926,20.8269,20.3471,20.7904,82207013,0
+XLE.US,D,20120509,000000,20.4718,20.8126,20.3644,20.69,71684449,0
+XLE.US,D,20120510,000000,20.8945,21.0082,20.735,20.7783,40186446,0
+XLE.US,D,20120511,000000,20.6316,20.9317,20.5883,20.6243,33639894,0
+XLE.US,D,20120514,000000,20.3709,20.4047,20.2393,20.2821,44249537,0
+XLE.US,D,20120515,000000,20.2956,20.3709,19.8841,19.9452,55428527,0
+XLE.US,D,20120516,000000,19.9941,20.3081,19.8331,19.8331,53914844,0
+XLE.US,D,20120517,000000,19.866,20.034,19.7036,19.7076,47088193,0
+XLE.US,D,20120518,000000,19.8461,19.958,19.5002,19.5845,60348738,0
+XLE.US,D,20120521,000000,19.6114,20.0522,19.5997,20.034,44632724,0
+XLE.US,D,20120522,000000,20.0613,20.3436,19.85,19.9859,69660574,0
+XLE.US,D,20120523,000000,19.8153,20.086,19.5339,20.0583,61641753,0
+XLE.US,D,20120524,000000,20.1626,20.1626,19.7924,20.0435,44733680,0
+XLE.US,D,20120525,000000,20.021,20.1566,19.905,19.9491,26166046,0
+XLE.US,D,20120529,000000,20.1778,20.4267,20.0744,20.2821,45884416,0
+XLE.US,D,20120530,000000,20.0003,20.0116,19.5957,19.6604,75860072,0
+XLE.US,D,20120531,000000,19.6486,19.6981,19.155,19.4884,87135960,0
+XLE.US,D,20120601,000000,19.0961,19.2144,18.978,19.0009,63701893,0
+XLE.US,D,20120604,000000,19.0758,19.1356,18.7176,18.9871,62149580,0
+XLE.US,D,20120605,000000,18.9424,19.2745,18.9351,19.1486,51593229,0
+XLE.US,D,20120606,000000,19.3586,19.7586,19.3551,19.7413,54377389,0
+XLE.US,D,20120607,000000,19.9985,20.1765,19.7128,19.7516,47948653,0
+XLE.US,D,20120608,000000,19.6078,19.7824,19.4385,19.7552,50881694,0
+XLE.US,D,20120611,000000,19.958,20.0492,19.4585,19.4863,52723474,0
+XLE.US,D,20120612,000000,19.592,19.8095,19.4851,19.7609,47396586,0
+XLE.US,D,20120613,000000,19.6473,19.8447,19.423,19.5101,39741926,0
+XLE.US,D,20120614,000000,19.5568,19.9018,19.4807,19.8153,47552592,0
+XLE.US,D,20120615,000000,19.9527,20.2173,19.853,20.1968,50366282,0
+XLE.US,D,20120618,000000,19.9954,20.0725,19.8766,20.0132,45609800,0
+XLE.US,D,20120619,000000,20.1704,20.4047,20.0656,20.3025,49950028,0
+XLE.US,D,20120620,000000,20.2947,20.4453,20.0362,20.2241,57267674,0
+XLE.US,D,20120621,000000,20.2293,20.2293,19.3615,19.3944,61621065,0
+XLE.US,D,20120622,000000,19.5245,19.6136,19.287,19.5245,65189386,0
+XLE.US,D,20120625,000000,19.2352,19.2422,18.9186,19.0879,43412853,0
+XLE.US,D,20120626,000000,19.1194,19.3649,18.9805,19.2939,46341344,0
+XLE.US,D,20120627,000000,19.398,19.7677,19.398,19.6931,37877431,0
+XLE.US,D,20120628,000000,19.5807,19.8629,19.491,19.8305,53698655,0
+XLE.US,D,20120629,000000,20.357,20.4644,20.1496,20.4255,70655974,0
+XLE.US,D,20120702,000000,20.4267,20.5151,20.2102,20.4364,47296708,0
+XLE.US,D,20120703,000000,20.5986,21.143,20.5791,20.9248,50991916,0
+XLE.US,D,20120705,000000,20.8027,20.8138,20.5758,20.6502,39449627,0
+XLE.US,D,20120706,000000,20.3341,20.4947,20.241,20.4025,36361464,0
+XLE.US,D,20120709,000000,20.3866,20.4233,20.1648,20.3077,31075141,0
+XLE.US,D,20120710,000000,20.4328,20.4947,19.8942,19.9926,61086933,0
+XLE.US,D,20120711,000000,20.0964,20.3644,20.0449,20.2635,68119853,0
+XLE.US,D,20120712,000000,20.0228,20.3007,19.9495,20.1968,62932324,0
+XLE.US,D,20120713,000000,20.2786,20.5689,20.2506,20.5489,33173848,0
+XLE.US,D,20120716,000000,20.4852,20.7126,20.3644,20.6168,36832060,0
+XLE.US,D,20120717,000000,20.7338,20.8975,20.4047,20.875,58437149,0
+XLE.US,D,20120718,000000,20.8027,21.0793,20.7588,21.0594,50421646,0
+XLE.US,D,20120719,000000,21.143,21.1864,20.9927,21.1226,45457261,0
+XLE.US,D,20120720,000000,21.0542,21.1776,20.9589,21.1724,44400590,0
+XLE.US,D,20120723,000000,20.7338,21.0119,20.5965,20.9681,41331614,0
+XLE.US,D,20120724,000000,20.978,21.0005,20.3631,20.6324,41131652,0
+XLE.US,D,20120725,000000,20.7126,20.7997,20.4695,20.6486,30865903,0
+XLE.US,D,20120726,000000,20.965,21.3071,20.9538,21.2357,45621137,0
+XLE.US,D,20120727,000000,21.3491,21.6947,21.2048,21.612,49909225,0
+XLE.US,D,20120730,000000,21.5811,21.7535,21.5137,21.6733,31625712,0
+XLE.US,D,20120731,000000,21.6249,21.7141,21.414,21.4353,39042977,0
+XLE.US,D,20120801,000000,21.5166,21.6486,21.2858,21.5405,52457438,0
+XLE.US,D,20120802,000000,21.2721,21.394,20.9771,21.181,50172286,0
+XLE.US,D,20120803,000000,21.5743,21.8107,21.5503,21.6781,46715189,0
+XLE.US,D,20120806,000000,21.7189,21.8569,21.698,21.7371,19287958,0
+XLE.US,D,20120807,000000,21.9007,22.1592,21.8825,22.0639,39805784,0
+XLE.US,D,20120808,000000,21.9683,22.1592,21.9277,22.0817,30864383,0
+XLE.US,D,20120809,000000,22.0354,22.316,22.0059,22.2328,38935323,0
+XLE.US,D,20120810,000000,22.0817,22.2999,21.9472,22.2727,36766795,0
+XLE.US,D,20120813,000000,22.2701,22.2999,22.0817,22.19,26932713,0
+XLE.US,D,20120814,000000,22.2969,22.3211,22.0792,22.1501,23144768,0
+XLE.US,D,20120815,000000,22.1558,22.2116,22.0576,22.148,21227487,0
+XLE.US,D,20120816,000000,22.1835,22.3832,22.1224,22.3441,22370599,0
+XLE.US,D,20120817,000000,22.3896,22.3987,22.2571,22.3346,39329184,0
+XLE.US,D,20120820,000000,22.2766,22.338,22.1804,22.2571,18090824,0
+XLE.US,D,20120821,000000,22.3597,22.4749,22.1528,22.187,28364400,0
+XLE.US,D,20120822,000000,22.1165,22.2914,22.0487,22.2701,27744357,0
+XLE.US,D,20120823,000000,22.2181,22.2801,21.9794,22.0233,23812838,0
+XLE.US,D,20120824,000000,21.986,22.2142,21.8701,22.1528,24341732,0
+XLE.US,D,20120827,000000,22.1775,22.313,22.0877,22.1635,19715654,0
+XLE.US,D,20120828,000000,22.1165,22.2459,22.0752,22.1775,22162364,0
+XLE.US,D,20120829,000000,22.19,22.2073,22.0094,22.0293,20638568,0
+XLE.US,D,20120830,000000,21.9435,21.9435,21.7306,21.7968,25296553,0
+XLE.US,D,20120831,000000,21.977,22.1254,21.844,22.0141,32979257,0
+XLE.US,D,20120904,000000,21.9921,22.0094,21.6683,21.844,28511884,0
+XLE.US,D,20120905,000000,21.8319,21.9124,21.7272,21.7631,23476983,0
+XLE.US,D,20120906,000000,21.9336,22.3697,21.9306,22.2216,43937957,0
+XLE.US,D,20120907,000000,22.2736,22.6118,22.2514,22.6057,43613142,0
+XLE.US,D,20120910,000000,22.574,22.7225,22.4978,22.5069,18983434,0
+XLE.US,D,20120911,000000,22.574,22.8092,22.574,22.7468,24387844,0
+XLE.US,D,20120912,000000,22.8819,22.942,22.7887,22.8853,27103867,0
+XLE.US,D,20120913,000000,22.9369,23.393,22.7589,23.2577,46060854,0
+XLE.US,D,20120914,000000,23.4213,23.8064,23.3955,23.5656,49519164,0
+XLE.US,D,20120917,000000,23.4704,23.6385,23.3097,23.3876,33088594,0
+XLE.US,D,20120918,000000,23.3088,23.3188,23.0405,23.2197,32232863,0
+XLE.US,D,20120919,000000,23.1989,23.2197,22.9746,22.9968,48115767,0
+XLE.US,D,20120920,000000,22.7997,23.1075,22.7065,23.0624,38158157,0
+XLE.US,D,20120921,000000,23.2596,23.2689,23.0301,23.0868,41079369,0
+XLE.US,D,20120924,000000,22.8858,23.0301,22.8824,22.9703,23906265,0
+XLE.US,D,20120925,000000,23.0301,23.0733,22.6971,22.7177,43647409,0
+XLE.US,D,20120926,000000,22.6247,22.6556,22.4247,22.5022,51119087,0
+XLE.US,D,20120927,000000,22.6757,22.8724,22.5787,22.8092,26937092,0
+XLE.US,D,20120928,000000,22.743,22.7645,22.5645,22.7023,27329237,0
+XLE.US,D,20121001,000000,22.8456,23.0405,22.7828,22.8157,35974939,0
+XLE.US,D,20121002,000000,22.9703,22.9703,22.7152,22.8556,28436978,0
+XLE.US,D,20121003,000000,22.8118,22.8422,22.4663,22.5727,40681528,0
+XLE.US,D,20121004,000000,22.7005,22.8594,22.6556,22.8032,36802644,0
+XLE.US,D,20121005,000000,22.9287,22.9573,22.6723,22.7463,44931276,0
+XLE.US,D,20121008,000000,22.6186,22.8118,22.5987,22.7828,17608700,0
+XLE.US,D,20121009,000000,22.8062,22.9923,22.7745,22.8157,33290296,0
+XLE.US,D,20121010,000000,22.6809,22.7177,22.3259,22.3874,49145501,0
+XLE.US,D,20121011,000000,22.6057,22.7437,22.542,22.5545,26757006,0
+XLE.US,D,20121012,000000,22.549,22.5887,22.2704,22.4309,34811819,0
+XLE.US,D,20121015,000000,22.3913,22.5787,22.2295,22.5455,26182140,0
+XLE.US,D,20121016,000000,22.6785,22.9469,22.6785,22.9045,43186437,0
+XLE.US,D,20121017,000000,22.9703,23.2063,22.9231,23.1916,33465900,0
+XLE.US,D,20121018,000000,23.0868,23.2442,23.0703,23.1879,46620503,0
+XLE.US,D,20121019,000000,23.1698,23.2167,22.7407,22.823,45586695,0
+XLE.US,D,20121022,000000,22.8334,22.9079,22.4802,22.71,35077463,0
+XLE.US,D,20121023,000000,22.3259,22.3481,22.0203,22.1804,49907430,0
+XLE.US,D,20121024,000000,22.2923,22.3359,21.9709,22.0117,34597588,0
+XLE.US,D,20121025,000000,22.2295,22.2704,21.956,22.2186,31678641,0
+XLE.US,D,20121026,000000,22.1744,22.3813,22.1341,22.2467,35609498,0
+XLE.US,D,20121031,000000,22.3359,22.4042,22.0571,22.2406,35989153,0
+XLE.US,D,20121101,000000,22.1528,22.3813,22.1165,22.3359,30700382,0
+XLE.US,D,20121102,000000,22.4104,22.4719,21.8934,21.9683,36439225,0
+XLE.US,D,20121105,000000,21.9232,22.193,21.8999,22.1341,23993386,0
+XLE.US,D,20121106,000000,22.2467,22.5857,22.2333,22.4905,34027293,0
+XLE.US,D,20121107,000000,22.1597,22.2078,21.7484,21.9029,61601465,0
+XLE.US,D,20121108,000000,21.8868,21.9709,21.4937,21.5076,48564791,0
+XLE.US,D,20121109,000000,21.4396,21.7547,21.3777,21.5003,39553738,0
+XLE.US,D,20121112,000000,21.5834,21.6088,21.4538,21.5443,18061561,0
+XLE.US,D,20121113,000000,21.3521,21.7353,21.331,21.4538,36554807,0
+XLE.US,D,20121114,000000,21.5223,21.5622,21.1386,21.1945,62243528,0
+XLE.US,D,20121115,000000,21.2036,21.414,21.0793,21.223,47394235,0
+XLE.US,D,20121116,000000,21.2538,21.3365,20.9511,21.3066,69475665,0
+XLE.US,D,20121119,000000,21.5933,21.8319,21.5816,21.7981,37064193,0
+XLE.US,D,20121120,000000,21.7384,21.8215,21.5587,21.7107,24948041,0
+XLE.US,D,20121121,000000,21.7791,21.8561,21.6893,21.8283,18982939,0
+XLE.US,D,20121123,000000,21.9306,22.1376,21.8779,22.1376,14563940,0
+XLE.US,D,20121126,000000,21.9461,21.9614,21.7686,21.9207,30400728,0
+XLE.US,D,20121127,000000,21.8561,21.9523,21.6994,21.7384,25192324,0
+XLE.US,D,20121128,000000,21.5344,21.9709,21.4633,21.9367,37484145,0
+XLE.US,D,20121129,000000,22.0817,22.1679,21.9098,21.9856,35424042,0
+XLE.US,D,20121130,000000,22.0108,22.0869,21.886,21.9673,27059637,0
+XLE.US,D,20121203,000000,22.1376,22.1648,21.8215,21.8466,31592269,0
+XLE.US,D,20121204,000000,21.8561,21.9584,21.7547,21.767,36862449,0
+XLE.US,D,20121205,000000,21.8354,22.0389,21.7756,21.9182,40535127,0
+XLE.US,D,20121206,000000,21.8717,21.9889,21.8354,21.9889,26223405,0
+XLE.US,D,20121207,000000,22.0639,22.1254,21.956,22.1224,33590902,0
+XLE.US,D,20121210,000000,22.1133,22.1999,22.0502,22.0982,18877380,0
+XLE.US,D,20121211,000000,22.187,22.3103,22.144,22.2263,25469531,0
+XLE.US,D,20121212,000000,22.2946,22.5156,22.2333,22.3072,29738014,0
+XLE.US,D,20121213,000000,22.2809,22.2844,22.0117,22.1002,34829470,0
+XLE.US,D,20121214,000000,21.9523,22.0609,21.9207,22.0167,30541413,0
+XLE.US,D,20121217,000000,22.0909,22.2263,22.0502,22.2186,30712211,0
+XLE.US,D,20121218,000000,22.215,22.6757,22.1719,22.6247,36187239,0
+XLE.US,D,20121219,000000,22.6628,22.6888,22.4598,22.4719,26170953,0
+XLE.US,D,20121220,000000,22.474,22.6412,22.4281,22.6225,29136661,0
+XLE.US,D,20121221,000000,22.3485,22.4606,22.2602,22.3953,48948545,0
+XLE.US,D,20121224,000000,22.3485,22.3697,22.19,22.2234,11560152,0
+XLE.US,D,20121226,000000,22.3589,22.3667,22.0938,22.1246,20983240,0
+XLE.US,D,20121227,000000,22.1272,22.1528,21.8102,22.0829,37525964,0
+XLE.US,D,20121228,000000,21.9505,21.9628,21.6795,21.6994,37981768,0
+XLE.US,D,20121231,000000,21.6621,22.1991,21.6189,22.1926,52728395,0
+XLE.US,D,20130102,000000,22.6677,22.6914,22.3719,22.684,46810362,0
+XLE.US,D,20130103,000000,22.6507,22.8786,22.5472,22.6775,31492952,0
+XLE.US,D,20130104,000000,22.7117,22.9617,22.6992,22.9287,29905066,0
+XLE.US,D,20130107,000000,22.8157,22.823,22.6649,22.752,25659497,0
+XLE.US,D,20130108,000000,22.6914,22.6966,22.5351,22.6775,23735849,0
+XLE.US,D,20130109,000000,22.743,22.7715,22.5433,22.6412,23725669,0
+XLE.US,D,20130110,000000,22.8057,22.8858,22.7023,22.8456,26926947,0
+XLE.US,D,20130111,000000,22.8698,22.9084,22.7883,22.8724,20487848,0
+XLE.US,D,20130114,000000,22.8615,22.9409,22.7958,22.8754,27022919,0
+XLE.US,D,20130115,000000,22.7883,22.9976,22.743,22.9789,31020962,0
+XLE.US,D,20130116,000000,22.9409,23.0845,22.9084,23.0815,27628182,0
+XLE.US,D,20130117,000000,23.1972,23.3769,23.1318,23.228,33797210,0
+XLE.US,D,20130118,000000,23.246,23.4584,23.1972,23.4584,43144699,0
+XLE.US,D,20130122,000000,23.4176,23.713,23.3517,23.6808,32663337,0
+XLE.US,D,20130123,000000,23.6255,23.6661,23.5116,23.6002,23071527,0
+XLE.US,D,20130124,000000,23.628,23.8626,23.6038,23.6695,28386533,0
+XLE.US,D,20130125,000000,23.7846,23.9424,23.7432,23.8917,25086223,0
+XLE.US,D,20130128,000000,23.9826,23.9826,23.713,23.8514,23978832,0
+XLE.US,D,20130129,000000,23.9182,24.2858,23.9072,24.2381,37478291,0
+XLE.US,D,20130130,000000,24.287,24.4208,24.0766,24.1164,31997669,0
+XLE.US,D,20130131,000000,24.0377,24.1554,23.9493,24.0337,33839608,0
+XLE.US,D,20130201,000000,24.1533,24.2905,23.9769,24.2594,38032912,0
+XLE.US,D,20130204,000000,24.0506,24.1389,24.0143,24.029,34350348,0
+XLE.US,D,20130205,000000,24.194,24.303,24.1,24.2381,37604094,0
+XLE.US,D,20130206,000000,24.1226,24.2645,24.035,24.2525,36643022,0
+XLE.US,D,20130207,000000,24.235,24.2905,24.029,24.1906,38395150,0
+XLE.US,D,20130208,000000,24.2247,24.4269,24.2247,24.4182,30405411,0
+XLE.US,D,20130211,000000,24.4208,24.4208,24.2624,24.2965,22401465,0
+XLE.US,D,20130212,000000,24.3533,24.4053,24.2212,24.3619,23179072,0
+XLE.US,D,20130213,000000,24.3858,24.4702,24.371,24.4498,18320512,0
+XLE.US,D,20130214,000000,24.3994,24.7071,24.3286,24.6604,23526957,0
+XLE.US,D,20130215,000000,24.6296,24.6388,24.2473,24.3771,46141445,0
+XLE.US,D,20130219,000000,24.4672,24.6845,24.4607,24.6604,24769756,0
+XLE.US,D,20130220,000000,24.6504,24.6538,24.1226,24.1454,41088642,0
+XLE.US,D,20130221,000000,24.0234,24.0666,23.7956,23.9769,39462040,0
+XLE.US,D,20130222,000000,24.1294,24.2381,23.9363,24.2281,21125641,0
+XLE.US,D,20130225,000000,24.3858,24.4607,23.5792,23.5943,44439247,0
+XLE.US,D,20130226,000000,23.7258,23.887,23.4487,23.8275,54230318,0
+XLE.US,D,20130227,000000,23.7567,24.2558,23.7567,24.1906,35382087,0
+XLE.US,D,20130228,000000,24.165,24.3839,24.1277,24.1402,31988836,0
+XLE.US,D,20130301,000000,24.0436,24.216,23.9379,24.1709,42681145,0
+XLE.US,D,20130304,000000,24.0883,24.1533,23.8796,24.119,33538289,0
+XLE.US,D,20130305,000000,24.2814,24.3681,24.1779,24.2741,32132701,0
+XLE.US,D,20130306,000000,24.3771,24.4243,24.2126,24.303,26388921,0
+XLE.US,D,20130307,000000,24.3585,24.4672,24.2494,24.4274,27245358,0
+XLE.US,D,20130308,000000,24.5286,24.5863,24.3892,24.5467,25156300,0
+XLE.US,D,20130311,000000,24.464,24.5984,24.3585,24.5576,26282967,0
+XLE.US,D,20130312,000000,24.5811,24.7175,24.5083,24.5863,27428962,0
+XLE.US,D,20130313,000000,24.5499,24.6235,24.4672,24.5309,25045498,0
+XLE.US,D,20130314,000000,24.5705,24.9023,24.5705,24.8652,35370831,0
+XLE.US,D,20130315,000000,24.8617,24.9548,24.7391,24.8452,36031556,0
+XLE.US,D,20130318,000000,24.5309,24.7963,24.5112,24.6464,25780825,0
+XLE.US,D,20130319,000000,24.6864,24.6864,24.1554,24.3745,39573128,0
+XLE.US,D,20130320,000000,24.5524,24.5924,24.371,24.5112,21861739,0
+XLE.US,D,20130321,000000,24.3933,24.5832,24.3681,24.3862,26519198,0
+XLE.US,D,20130322,000000,24.4555,24.6204,24.4399,24.5811,25325098,0
+XLE.US,D,20130325,000000,24.6776,24.7806,24.3831,24.4874,31523575,0
+XLE.US,D,20130326,000000,24.6165,24.7772,24.5811,24.7452,22210630,0
+XLE.US,D,20130327,000000,24.6087,24.8681,24.543,24.8275,18244460,0
+XLE.US,D,20130328,000000,24.8275,24.9301,24.7421,24.7548,22090993,0
+XLE.US,D,20130401,000000,24.7548,24.8275,24.536,24.7054,23732772,0
+XLE.US,D,20130402,000000,24.7452,24.7647,24.4874,24.5646,26937406,0
+XLE.US,D,20130403,000000,24.5737,24.5898,24.0303,24.1051,50438403,0
+XLE.US,D,20130404,000000,24.0719,24.2207,23.923,24.0758,44061183,0
+XLE.US,D,20130405,000000,23.7617,24.1554,23.7203,24.1282,53246013,0
+XLE.US,D,20130408,000000,24.165,24.303,24.0812,24.2896,28525034,0
+XLE.US,D,20130409,000000,24.3465,24.5997,24.2307,24.4958,30691978,0
+XLE.US,D,20130410,000000,24.558,24.7278,24.5214,24.6269,29448255,0
+XLE.US,D,20130411,000000,24.7391,24.8522,24.5737,24.7343,36238686,0
+XLE.US,D,20130412,000000,24.5646,24.6144,24.2126,24.3465,62271938,0
+XLE.US,D,20130415,000000,24.0758,24.0879,23.3344,23.3535,79431888,0
+XLE.US,D,20130416,000000,23.5881,23.6761,23.3162,23.6401,52735638,0
+XLE.US,D,20130417,000000,23.4309,23.4569,22.9434,23.1232,66083285,0
+XLE.US,D,20130418,000000,23.1879,23.4664,22.975,23.3192,65791404,0
+XLE.US,D,20130419,000000,23.4983,23.5439,23.1318,23.2721,42983270,0
+XLE.US,D,20130422,000000,23.3886,23.6198,23.1855,23.5225,42763908,0
+XLE.US,D,20130423,000000,23.6163,23.8169,23.5042,23.7934,44684921,0
+XLE.US,D,20130424,000000,23.8692,24.2273,23.8562,24.112,43940033,0
+XLE.US,D,20130425,000000,24.1709,24.4208,24.0155,24.1303,43695399,0
+XLE.US,D,20130426,000000,24.0784,24.1497,23.9008,24.09,35761661,0
+XLE.US,D,20130429,000000,24.2378,24.4321,24.1282,24.3339,39133024,0
+XLE.US,D,20130430,000000,24.3628,24.4411,24.1446,24.4307,32153851,0
+XLE.US,D,20130501,000000,24.2207,24.287,24.022,24.0494,49094590,0
+XLE.US,D,20130502,000000,24.1472,24.4321,24.0619,24.3641,43565013,0
+XLE.US,D,20130503,000000,24.536,24.8717,24.5309,24.804,45009725,0
+XLE.US,D,20130506,000000,24.818,25.0739,24.818,24.9751,38468959,0
+XLE.US,D,20130507,000000,25.0842,25.2756,24.9919,25.1677,31078820,0
+XLE.US,D,20130508,000000,25.1482,25.2543,25.0508,25.2062,22972873,0
+XLE.US,D,20130509,000000,25.2188,25.3075,25.0483,25.1865,26064443,0
+XLE.US,D,20130510,000000,25.0453,25.0959,24.8357,25.0547,42357378,0
+XLE.US,D,20130513,000000,24.9919,25.0647,24.9114,25.0508,23781721,0
+XLE.US,D,20130514,000000,25.0739,25.4102,25.0578,25.4072,30757219,0
+XLE.US,D,20130515,000000,25.2893,25.4172,25.1222,25.3358,41804999,0
+XLE.US,D,20130516,000000,25.2647,25.4039,25.154,25.2107,38622794,0
+XLE.US,D,20130517,000000,25.3478,25.6606,25.3205,25.6328,46960426,0
+XLE.US,D,20130520,000000,25.6207,26.0502,25.6207,25.9952,32653480,0
+XLE.US,D,20130521,000000,26.0559,26.1661,25.8545,25.9407,34723311,0
+XLE.US,D,20130522,000000,25.9779,26.2036,25.5164,25.642,63560755,0
+XLE.US,D,20130523,000000,25.3205,25.6536,25.235,25.6536,40981766,0
+XLE.US,D,20130524,000000,25.4271,25.5077,25.2821,25.5047,27760539,0
+XLE.US,D,20130528,000000,25.8631,25.9779,25.642,25.7735,34307305,0
+XLE.US,D,20130529,000000,25.58,25.8151,25.5295,25.7178,40857607,0
+XLE.US,D,20130530,000000,25.6444,25.7852,25.4796,25.6575,38684790,0
+XLE.US,D,20130531,000000,25.5502,25.6325,25.1236,25.1274,48080994,0
+XLE.US,D,20130603,000000,25.2224,25.3774,25.1059,25.3699,58838766,0
+XLE.US,D,20130604,000000,25.2427,25.4039,24.9838,25.1699,51199600,0
+XLE.US,D,20130605,000000,25.0973,25.1855,24.8652,24.8777,57015654,0
+XLE.US,D,20130606,000000,24.892,25.0778,24.6888,25.0651,58707203,0
+XLE.US,D,20130607,000000,25.2293,25.3995,25.083,25.38,33902309,0
+XLE.US,D,20130610,000000,25.4877,25.4947,25.2244,25.3075,25450811,0
+XLE.US,D,20130611,000000,24.9989,25.1665,24.892,24.9243,33946835,0
+XLE.US,D,20130612,000000,25.173,25.2188,24.7132,24.7708,29938321,0
+XLE.US,D,20130613,000000,24.7647,25.2543,24.7343,25.1865,39704294,0
+XLE.US,D,20130614,000000,25.1986,25.2258,24.8829,24.9421,33313952,0
+XLE.US,D,20130617,000000,25.1115,25.367,25.0998,25.3011,35554033,0
+XLE.US,D,20130618,000000,25.2664,25.5219,25.2575,25.4441,24802422,0
+XLE.US,D,20130619,000000,25.4233,25.564,25.1855,25.2089,48228613,0
+XLE.US,D,20130620,000000,24.8798,24.892,24.4008,24.4765,81666057,0
+XLE.US,D,20130621,000000,24.6788,24.7054,24.2277,24.5165,65536813,0
+XLE.US,D,20130624,000000,24.2497,24.4222,23.8406,24.1514,60279577,0
+XLE.US,D,20130625,000000,24.419,24.5377,24.2554,24.4625,39984246,0
+XLE.US,D,20130626,000000,24.5823,24.6888,24.404,24.614,35719690,0
+XLE.US,D,20130627,000000,24.7391,24.8829,24.6473,24.6604,26024926,0
+XLE.US,D,20130628,000000,24.5664,24.7508,24.4797,24.5569,34495022,0
+XLE.US,D,20130701,000000,24.7105,24.9396,24.6604,24.7335,38136217,0
+XLE.US,D,20130702,000000,24.7391,24.9949,24.6637,24.7849,27713640,0
+XLE.US,D,20130703,000000,24.7205,24.8115,24.5729,24.7703,16761516,0
+XLE.US,D,20130705,000000,24.9154,25.0859,24.727,25.0778,32868337,0
+XLE.US,D,20130708,000000,25.1986,25.3912,25.1855,25.2388,36919764,0
+XLE.US,D,20130709,000000,25.3825,25.5331,25.3315,25.4989,29517076,0
+XLE.US,D,20130710,000000,25.5924,25.5924,25.2882,25.3411,34474254,0
+XLE.US,D,20130711,000000,25.6615,25.6796,25.4067,25.5449,46188793,0
+XLE.US,D,20130712,000000,25.5137,25.7038,25.5077,25.6891,27987576,0
+XLE.US,D,20130715,000000,25.7038,25.7546,25.6211,25.6676,33144380,0
+XLE.US,D,20130716,000000,25.6831,25.734,25.3469,25.5103,21438524,0
+XLE.US,D,20130717,000000,25.5861,25.6991,25.5449,25.6242,25262157,0
+XLE.US,D,20130718,000000,25.7117,25.968,25.6991,25.8956,30034010,0
+XLE.US,D,20130719,000000,25.9912,26.2568,25.9303,26.2568,34068694,0
+XLE.US,D,20130722,000000,26.2191,26.2915,26.1472,26.1729,21688881,0
+XLE.US,D,20130723,000000,26.2395,26.3313,26.1854,26.217,19161691,0
+XLE.US,D,20130724,000000,26.2438,26.2623,25.7931,25.9246,29776413,0
+XLE.US,D,20130725,000000,25.9031,26.1352,25.8278,26.097,30676505,0
+XLE.US,D,20130726,000000,25.9771,26.0497,25.8052,26.0317,21777475,0
+XLE.US,D,20130729,000000,25.9494,25.971,25.7117,25.8151,26443975,0
+XLE.US,D,20130730,000000,25.8208,25.874,25.6172,25.765,25302017,0
+XLE.US,D,20130731,000000,25.8122,26.0376,25.7931,25.8492,35862345,0
+XLE.US,D,20130801,000000,26.0593,26.298,26.0497,26.2703,33946521,0
+XLE.US,D,20130802,000000,26.1729,26.188,25.9845,26.1529,26054584,0
+XLE.US,D,20130805,000000,26.0593,26.1091,25.9605,26.0906,16551470,0
+XLE.US,D,20130806,000000,26.0282,26.1568,25.8589,25.9303,20707135,0
+XLE.US,D,20130807,000000,25.8589,25.9367,25.734,25.8393,22426612,0
+XLE.US,D,20130808,000000,25.9645,26.0376,25.7546,25.9805,21489745,0
+XLE.US,D,20130809,000000,25.9736,26.0343,25.7778,25.9031,31295074,0
+XLE.US,D,20130812,000000,25.7272,25.8931,25.7178,25.7931,20131828,0
+XLE.US,D,20130813,000000,25.8177,25.8991,25.6743,25.8393,22052340,0
+XLE.US,D,20130814,000000,25.78,25.8901,25.7009,25.7211,19808885,0
+XLE.US,D,20130815,000000,25.564,25.6926,25.4674,25.58,34496172,0
+XLE.US,D,20130816,000000,25.5295,25.57,25.3765,25.4756,28538163,0
+XLE.US,D,20130819,000000,25.4133,25.4409,25.0556,25.0717,34589540,0
+XLE.US,D,20130820,000000,25.083,26.0317,25.0431,25.2258,28814749,0
+XLE.US,D,20130821,000000,25.156,25.3067,25.037,25.0859,30252939,0
+XLE.US,D,20130822,000000,25.2089,25.5607,25.147,25.4601,26582970,0
+XLE.US,D,20130823,000000,25.5419,25.6831,25.3891,25.6429,23570730,0
+XLE.US,D,20130826,000000,25.7142,25.8151,25.5484,25.5978,23176719,0
+XLE.US,D,20130827,000000,25.4102,25.6242,25.3891,25.4383,32524273,0
+XLE.US,D,20130828,000000,25.5196,25.9624,25.5103,25.8615,37937187,0
+XLE.US,D,20130829,000000,25.8151,25.8306,25.5484,25.5924,36380556,0
+XLE.US,D,20130830,000000,25.6891,25.7211,25.5196,25.5825,27235393,0
+XLE.US,D,20130903,000000,25.8393,25.9311,25.6444,25.771,27530660,0
+XLE.US,D,20130904,000000,25.7384,25.9879,25.6822,25.912,23881876,0
+XLE.US,D,20130905,000000,25.961,26.1178,25.9464,25.9974,19498026,0
+XLE.US,D,20130906,000000,26.1004,26.1962,25.8147,25.9952,25589002,0
+XLE.US,D,20130909,000000,26.0874,26.3174,26.0497,26.2854,26895636,0
+XLE.US,D,20130910,000000,26.3122,26.3309,26.071,26.2927,29186011,0
+XLE.US,D,20130911,000000,26.2915,26.4949,26.1759,26.4949,34117233,0
+XLE.US,D,20130912,000000,26.4543,26.5226,26.3204,26.3387,34124293,0
+XLE.US,D,20130913,000000,26.3603,26.4325,26.2814,26.3283,19063933,0
+XLE.US,D,20130916,000000,26.5334,26.5509,26.2854,26.3235,25724353,0
+XLE.US,D,20130917,000000,26.3283,26.5179,26.2927,26.4412,17288265,0
+XLE.US,D,20130918,000000,26.436,26.8704,26.3567,26.7627,35567631,0
+XLE.US,D,20130919,000000,26.8041,26.8899,26.6504,26.6976,29138052,0
+XLE.US,D,20130920,000000,26.7123,26.7785,26.4287,26.4803,44350136,0
+XLE.US,D,20130923,000000,26.4111,26.4702,26.2762,26.3511,27040848,0
+XLE.US,D,20130924,000000,26.3448,26.5707,26.2689,26.375,17584772,0
+XLE.US,D,20130925,000000,26.4511,26.5338,26.3629,26.3677,35526359,0
+XLE.US,D,20130926,000000,26.436,26.4767,26.2907,26.4166,24502281,0
+XLE.US,D,20130927,000000,26.3054,26.3603,26.2219,26.3248,22759116,0
+XLE.US,D,20130930,000000,26.0075,26.2147,25.961,26.1243,33063920,0
+XLE.US,D,20131001,000000,26.0511,26.3603,26.0385,26.2907,34436324,0
+XLE.US,D,20131002,000000,26.1797,26.3819,26.0416,26.3511,24484780,0
+XLE.US,D,20131003,000000,26.3248,26.3408,25.9952,26.1208,32182418,0
+XLE.US,D,20131004,000000,26.1766,26.4543,26.0642,26.3846,29557706,0
+XLE.US,D,20131007,000000,26.111,26.3343,26.0797,26.1679,25164009,0
+XLE.US,D,20131008,000000,26.1766,26.2339,25.8615,25.8874,33571692,0
+XLE.US,D,20131009,000000,25.8874,25.9095,25.6203,25.7952,41606913,0
+XLE.US,D,20131010,000000,25.9744,26.279,25.9684,26.2762,40711633,0
+XLE.US,D,20131011,000000,26.1585,26.6399,26.1334,26.5576,37848491,0
+XLE.US,D,20131014,000000,26.4009,26.7534,26.3408,26.7375,26562340,0
+XLE.US,D,20131015,000000,26.6399,26.8136,26.5395,26.6399,36157122,0
+XLE.US,D,20131016,000000,26.8198,27.1224,26.8067,27.0409,40015368,0
+XLE.US,D,20131017,000000,27.0115,27.1095,26.9379,27.0978,39003715,0
+XLE.US,D,20131018,000000,27.3207,27.409,27.1852,27.3943,41100842,0
+XLE.US,D,20131021,000000,27.3805,27.4874,27.2106,27.2701,24923434,0
+XLE.US,D,20131022,000000,27.4026,27.5983,27.2985,27.4216,45375891,0
+XLE.US,D,20131023,000000,27.1938,27.2203,26.9137,26.9934,53431367,0
+XLE.US,D,20131024,000000,27.022,27.17,26.8482,27.1224,24989345,0
+XLE.US,D,20131025,000000,27.2142,27.3594,27.1025,27.286,27759295,0
+XLE.US,D,20131028,000000,27.3022,27.3675,27.1597,27.3086,24314987,0
+XLE.US,D,20131029,000000,27.3765,27.5198,27.3562,27.5004,20525247,0
+XLE.US,D,20131030,000000,27.4908,27.6078,27.1008,27.3138,36173574,0
+XLE.US,D,20131031,000000,27.3373,27.4684,27.1323,27.2203,28843665,0
+XLE.US,D,20131101,000000,27.2106,27.2359,26.795,27.1224,39188330,0
+XLE.US,D,20131104,000000,27.2553,27.4814,27.1938,27.4592,22974164,0
+XLE.US,D,20131105,000000,27.3401,27.4156,27.1852,27.2106,25476658,0
+XLE.US,D,20131106,000000,27.3739,27.4982,27.1977,27.293,28857646,0
+XLE.US,D,20131107,000000,27.3647,27.4026,26.7825,26.8704,66280849,0
+XLE.US,D,20131108,000000,26.8828,27.2947,26.8452,27.2701,42029916,0
+XLE.US,D,20131111,000000,27.318,27.409,27.2324,27.3207,16438941,0
+XLE.US,D,20131112,000000,27.2701,27.3138,26.9912,27.067,27550472,0
+XLE.US,D,20131113,000000,26.9483,27.3086,26.9453,27.306,34604835,0
+XLE.US,D,20131114,000000,27.293,27.4874,27.2773,27.4684,30672468,0
+XLE.US,D,20131115,000000,27.5731,27.6269,27.4156,27.619,23390177,0
+XLE.US,D,20131118,000000,27.736,27.7623,27.3207,27.409,33217025,0
+XLE.US,D,20131119,000000,27.3562,27.5476,27.2233,27.4557,30012415,0
+XLE.US,D,20131120,000000,27.5697,27.6615,27.3086,27.3904,42093256,0
+XLE.US,D,20131121,000000,27.4853,27.6957,27.4506,27.6512,22604493,0
+XLE.US,D,20131122,000000,27.7464,27.8026,27.5004,27.7996,23992201,0
+XLE.US,D,20131125,000000,27.7715,27.7715,27.409,27.5476,30952377,0
+XLE.US,D,20131126,000000,27.5198,27.6512,27.3675,27.4774,21501174,0
+XLE.US,D,20131127,000000,27.4026,27.5276,27.1359,27.293,29577465,0
+XLE.US,D,20131129,000000,27.2894,27.4713,27.1597,27.2359,15794846,0
+XLE.US,D,20131202,000000,27.263,27.4406,27.1008,27.2553,30529875,0
+XLE.US,D,20131203,000000,27.1904,27.406,27.1359,27.3207,34404948,0
+XLE.US,D,20131204,000000,27.286,27.3765,27.0149,27.2324,31848811,0
+XLE.US,D,20131205,000000,27.1634,27.2804,27.0877,27.1404,31966141,0
+XLE.US,D,20131206,000000,27.3765,27.4242,27.1404,27.2259,37047515,0
+XLE.US,D,20131209,000000,27.286,27.3675,27.1404,27.263,41495264,0
+XLE.US,D,20131210,000000,27.2007,27.3458,27.147,27.1831,33534160,0
+XLE.US,D,20131211,000000,27.2106,27.2106,26.7412,26.7985,46464210,0
+XLE.US,D,20131212,000000,26.795,27.0314,26.7448,26.9112,34860382,0
+XLE.US,D,20131213,000000,26.8482,26.8644,26.6998,26.8216,38609739,0
+XLE.US,D,20131216,000000,26.9683,27.1436,26.8924,27.0558,38597127,0
+XLE.US,D,20131217,000000,27.0349,27.0821,26.8136,26.9029,31259195,0
+XLE.US,D,20131218,000000,26.9872,27.318,26.7223,27.3086,48445712,0
+XLE.US,D,20131219,000000,27.2142,27.3999,27.154,27.3869,35579778,0
+XLE.US,D,20131220,000000,27.3774,27.5425,27.3631,27.4354,49526101,0
+XLE.US,D,20131223,000000,27.5365,27.6476,27.429,27.464,30857536,0
+XLE.US,D,20131224,000000,27.4861,27.6421,27.4522,27.6146,17673036,0
+XLE.US,D,20131226,000000,27.6909,27.8493,27.6476,27.8109,27982209,0
+XLE.US,D,20131227,000000,27.9065,27.9863,27.8147,27.9476,18530812,0
+XLE.US,D,20131230,000000,27.9832,28.0113,27.7195,27.7481,22257854,0
+XLE.US,D,20131231,000000,27.8147,28.0278,27.7133,28.0182,25511232,0
+XLE.US,D,20140102,000000,27.8493,27.9321,27.5081,27.6178,35167486,0
+XLE.US,D,20140103,000000,27.6476,27.7586,27.4601,27.5181,30687936,0
+XLE.US,D,20140106,000000,27.6003,27.6476,27.4008,27.5567,29242213,0
+XLE.US,D,20140107,000000,27.6346,27.7836,27.4926,27.7646,21010463,0
+XLE.US,D,20140108,000000,27.7689,27.7767,27.4674,27.5719,34564577,0
+XLE.US,D,20140109,000000,27.6003,27.6476,27.2579,27.4861,38612314,0
+XLE.US,D,20140110,000000,27.5052,27.5425,27.3266,27.5081,33075573,0
+XLE.US,D,20140113,000000,27.4324,27.4728,26.9366,26.96,52811939,0
+XLE.US,D,20140114,000000,27.067,27.3239,27.067,27.312,41769267,0
+XLE.US,D,20140115,000000,27.3494,27.3743,27.1904,27.2327,36859507,0
+XLE.US,D,20140116,000000,27.1831,27.2773,27.0548,27.2705,35683316,0
+XLE.US,D,20140117,000000,27.3376,27.4861,27.1904,27.2259,39907888,0
+XLE.US,D,20140121,000000,27.4191,27.5142,27.2203,27.4522,40201473,0
+XLE.US,D,20140122,000000,27.5181,27.609,27.4038,27.5771,33351332,0
+XLE.US,D,20140123,000000,27.429,27.4861,27.1354,27.263,47072408,0
+XLE.US,D,20140124,000000,27.0778,27.1008,26.6786,26.695,55050126,0
+XLE.US,D,20140127,000000,26.7422,26.7963,26.4139,26.5997,50683941,0
+XLE.US,D,20140128,000000,26.6629,26.8435,26.5911,26.8024,28787664,0
+XLE.US,D,20140129,000000,26.5678,26.8378,26.4279,26.653,63575634,0
+XLE.US,D,20140130,000000,26.834,26.8777,26.5875,26.7393,38747879,0
+XLE.US,D,20140131,000000,26.4279,26.6278,26.2841,26.394,50491843,0
+XLE.US,D,20140203,000000,26.3672,26.4803,25.8853,25.9225,79515953,0
+XLE.US,D,20140204,000000,26.061,26.2546,25.9718,26.188,64254763,0
+XLE.US,D,20140205,000000,26.1909,26.1944,25.8935,25.9315,86125203,0
+XLE.US,D,20140206,000000,26.0007,26.3815,25.9926,26.3184,41154760,0
+XLE.US,D,20140207,000000,26.4803,26.6435,26.3184,26.6023,39179439,0
+XLE.US,D,20140210,000000,26.5967,26.6314,26.3625,26.4737,25149064,0
+XLE.US,D,20140211,000000,26.5015,26.9098,26.4737,26.818,34337841,0
+XLE.US,D,20140212,000000,26.9011,26.9536,26.7267,26.7543,21517596,0
+XLE.US,D,20140213,000000,26.5746,26.9501,26.5552,26.8812,30955476,0
+XLE.US,D,20140214,000000,26.9041,27.2865,26.8625,27.2327,39861990,0
+XLE.US,D,20140218,000000,27.274,27.3913,27.2259,27.357,27970265,0
+XLE.US,D,20140219,000000,27.2705,27.6693,27.2705,27.3913,75255004,0
+XLE.US,D,20140220,000000,27.3817,27.6256,27.3437,27.5719,29810183,0
+XLE.US,D,20140221,000000,27.6312,27.6386,27.3376,27.3528,36590850,0
+XLE.US,D,20140224,000000,27.4354,28.0079,27.4191,27.7646,58800402,0
+XLE.US,D,20140225,000000,27.7108,27.8053,27.5267,27.752,30273993,0
+XLE.US,D,20140226,000000,27.7646,27.7964,27.4926,27.5771,31743109,0
+XLE.US,D,20140227,000000,27.5874,27.6502,27.407,27.6069,29481624,0
+XLE.US,D,20140228,000000,27.6256,27.853,27.58,27.7455,33089437,0
+XLE.US,D,20140303,000000,27.5771,27.8859,27.4791,27.5679,39373287,0
+XLE.US,D,20140304,000000,27.8079,27.9507,27.7016,27.8698,33247443,0
+XLE.US,D,20140305,000000,27.7836,27.8079,27.5365,27.609,34322409,0
+XLE.US,D,20140306,000000,27.6285,27.8385,27.6117,27.8079,24603648,0
+XLE.US,D,20140307,000000,27.9234,27.942,27.7554,27.8624,31125352,0
+XLE.US,D,20140310,000000,27.8359,27.9265,27.6727,27.9065,28003303,0
+XLE.US,D,20140311,000000,27.942,27.9611,27.4996,27.591,38755406,0
+XLE.US,D,20140312,000000,27.3978,27.6632,27.3688,27.5931,29596109,0
+XLE.US,D,20140313,000000,27.6346,27.645,27.2142,27.3189,35611392,0
+XLE.US,D,20140314,000000,27.2865,27.4522,27.2489,27.3437,33654610,0
+XLE.US,D,20140317,000000,27.4522,27.5743,27.3817,27.4887,32914819,0
+XLE.US,D,20140318,000000,27.591,27.8053,27.5052,27.7195,22098046,0
+XLE.US,D,20140319,000000,27.7303,27.7352,27.3401,27.5109,29448595,0
+XLE.US,D,20140320,000000,27.3743,27.6632,27.283,27.6178,27526103,0
+XLE.US,D,20140321,000000,27.713,27.9009,27.687,27.6939,44419647,0
+XLE.US,D,20140324,000000,27.7801,27.9074,27.5862,27.6372,31574239,0
+XLE.US,D,20140325,000000,27.8079,27.9074,27.7707,27.8859,22560314,0
+XLE.US,D,20140326,000000,27.981,28.0525,27.7348,27.755,26944466,0
+XLE.US,D,20140327,000000,27.7641,28.0664,27.6979,27.981,35825120,0
+XLE.US,D,20140328,000000,28.0737,28.3911,28.056,28.33,31296575,0
+XLE.US,D,20140331,000000,28.4703,28.499,28.2442,28.33,26568532,0
+XLE.US,D,20140401,000000,28.3408,28.5018,28.3271,28.499,32213413,0
+XLE.US,D,20140402,000000,28.4378,28.6521,28.4168,28.6016,31462821,0
+XLE.US,D,20140403,000000,28.6648,28.9025,28.6167,28.7852,33945786,0
+XLE.US,D,20140404,000000,29.0012,29.0432,28.6293,28.6807,44020411,0
+XLE.US,D,20140407,000000,28.6188,28.6705,28.2002,28.2002,35347903,0
+XLE.US,D,20140408,000000,28.2698,28.5441,28.2153,28.4838,36605528,0
+XLE.US,D,20140409,000000,28.5712,28.6318,28.3235,28.6141,22731296,0
+XLE.US,D,20140410,000000,28.5053,28.6906,28.155,28.2153,38661070,0
+XLE.US,D,20140411,000000,28.1031,28.3019,28.0632,28.1369,42299899,0
+XLE.US,D,20140414,000000,28.3534,28.5782,28.2191,28.5214,31314730,0
+XLE.US,D,20140415,000000,28.5018,28.9124,28.4136,28.9025,70551502,0
+XLE.US,D,20140416,000000,29.0718,29.2558,29.0307,29.2501,40982145,0
+XLE.US,D,20140417,000000,29.2879,29.6066,29.2371,29.5178,58312311,0
+XLE.US,D,20140421,000000,29.5454,29.7387,29.4918,29.7183,26740842,0
+XLE.US,D,20140422,000000,29.6338,29.7526,29.4918,29.6711,19946797,0
+XLE.US,D,20140423,000000,29.6685,29.9088,29.6685,29.8252,26914739,0
+XLE.US,D,20140424,000000,29.9122,29.981,29.7807,29.8351,27904329,0
+XLE.US,D,20140425,000000,29.7554,29.8452,29.565,29.6577,27890786,0
+XLE.US,D,20140428,000000,29.7593,29.7836,29.4579,29.7087,35104666,0
+XLE.US,D,20140429,000000,29.8519,30.111,29.8351,29.8452,26006913,0
+XLE.US,D,20140430,000000,29.775,29.8637,29.629,29.8196,34018706,0
+XLE.US,D,20140501,000000,29.7776,29.8573,29.6685,29.7526,33685579,0
+XLE.US,D,20140502,000000,29.7359,30.0358,29.6577,29.813,27384088,0
+XLE.US,D,20140505,000000,29.7087,30.0049,29.6468,29.9531,24856608,0
+XLE.US,D,20140506,000000,29.9872,30.1565,29.9556,29.9975,23500592,0
+XLE.US,D,20140507,000000,30.1308,30.2997,29.9624,30.259,30275647,0
+XLE.US,D,20140508,000000,30.1817,30.2487,29.7996,29.8252,34473796,0
+XLE.US,D,20140509,000000,29.8637,29.9166,29.6814,29.7971,27382871,0
+XLE.US,D,20140512,000000,29.9624,30.0223,29.8416,30.007,16390348,0
+XLE.US,D,20140513,000000,30.0647,30.1625,30.0192,30.1179,15682626,0
+XLE.US,D,20140514,000000,30.1411,30.227,30.0901,30.1308,15683391,0
+XLE.US,D,20140515,000000,30.0703,30.0798,29.5688,29.7875,35990638,0
+XLE.US,D,20140516,000000,29.7331,29.8196,29.5628,29.7113,46559924,0
+XLE.US,D,20140519,000000,29.629,29.8824,29.629,29.8031,15835297,0
+XLE.US,D,20140520,000000,29.7087,29.8573,29.661,29.7183,14698392,0
+XLE.US,D,20140521,000000,29.8547,30.0798,29.813,30.0381,18413448,0
+XLE.US,D,20140522,000000,30.0381,30.1685,29.9721,30.0102,21593927,0
+XLE.US,D,20140523,000000,30.0049,30.1179,29.9438,29.9499,16600501,0
+XLE.US,D,20140527,000000,30.0358,30.1032,29.9191,30.033,15913504,0
+XLE.US,D,20140528,000000,30.0305,30.186,29.9659,30.0833,23688473,0
+XLE.US,D,20140529,000000,30.1411,30.3562,30.0578,30.3408,22880222,0
+XLE.US,D,20140530,000000,30.259,30.3529,30.1717,30.3179,18729480,0
+XLE.US,D,20140602,000000,30.3475,30.4562,30.195,30.2817,15956161,0
+XLE.US,D,20140603,000000,30.2107,30.4232,30.2075,30.3852,18857286,0
+XLE.US,D,20140604,000000,30.3353,30.402,30.2422,30.3691,11600957,0
+XLE.US,D,20140605,000000,30.338,30.5925,30.2777,30.544,19422489,0
+XLE.US,D,20140606,000000,30.615,30.8411,30.615,30.7965,17038342,0
+XLE.US,D,20140609,000000,30.8371,31.0056,30.7666,30.8437,17719199,0
+XLE.US,D,20140610,000000,30.8479,30.8718,30.716,30.7925,11838811,0
+XLE.US,D,20140611,000000,30.7003,30.9519,30.6329,30.9095,17766211,0
+XLE.US,D,20140612,000000,31.0442,31.2191,30.9553,31.0116,37314008,0
+XLE.US,D,20140613,000000,31.0956,31.3113,30.9095,31.3075,30608382,0
+XLE.US,D,20140616,000000,31.4196,31.5659,31.3614,31.4953,42082933,0
+XLE.US,D,20140617,000000,31.4321,31.4785,31.2728,31.4729,31579059,0
+XLE.US,D,20140618,000000,31.4862,31.7409,31.3819,31.7115,46725161,0
+XLE.US,D,20140619,000000,31.7313,31.9457,31.6425,31.9387,27277806,0
+XLE.US,D,20140620,000000,32.1028,32.2739,31.9968,32.2552,28180665,0
+XLE.US,D,20140623,000000,32.3558,32.4444,32.2699,32.3701,24902060,0
+XLE.US,D,20140624,000000,32.3423,32.367,31.6196,31.6901,55534040,0
+XLE.US,D,20140625,000000,31.559,31.9612,31.5231,31.9301,43370269,0
+XLE.US,D,20140626,000000,31.9475,31.9898,31.6733,31.9657,25283078,0
+XLE.US,D,20140627,000000,31.8881,31.9822,31.7807,31.9657,25750193,0
+XLE.US,D,20140630,000000,31.9426,32.0297,31.8171,31.9898,19753295,0
+XLE.US,D,20140701,000000,32.0717,32.1665,31.9301,32.0106,21572281,0
+XLE.US,D,20140702,000000,31.9842,32.0772,31.8911,31.9612,18543932,0
+XLE.US,D,20140703,000000,32.0932,32.1163,31.9053,32.0843,11480101,0
+XLE.US,D,20140707,000000,32.0514,32.0546,31.7807,31.8379,21692006,0
+XLE.US,D,20140708,000000,31.7885,31.8658,31.6611,31.7858,32518529,0
+XLE.US,D,20140709,000000,31.8379,32.0176,31.7858,31.9968,20075067,0
+XLE.US,D,20140710,000000,31.7053,31.8076,31.5265,31.6901,46650548,0
+XLE.US,D,20140711,000000,31.6517,31.6573,31.3632,31.4468,33812450,0
+XLE.US,D,20140714,000000,31.5993,31.7556,31.555,31.7183,21497691,0
+XLE.US,D,20140715,000000,31.6347,31.7115,31.3757,31.5816,31282324,0
+XLE.US,D,20140716,000000,31.7115,32.0752,31.7019,32.0612,25586621,0
+XLE.US,D,20140717,000000,32.0349,32.1329,31.5199,31.5429,34475755,0
+XLE.US,D,20140718,000000,31.6231,31.7115,31.4775,31.6347,26029132,0
+XLE.US,D,20140721,000000,31.555,31.7053,31.5082,31.6845,29403224,0
+XLE.US,D,20140722,000000,31.8245,32.0106,31.7915,31.9106,18705444,0
+XLE.US,D,20140723,000000,31.9898,32.1188,31.8517,32.1163,20968554,0
+XLE.US,D,20140724,000000,32.1636,32.267,32.0349,32.1422,17983299,0
+XLE.US,D,20140725,000000,32.0297,32.0591,31.8658,31.9076,15029596,0
+XLE.US,D,20140728,000000,31.9076,31.9365,31.6347,31.8313,23399973,0
+XLE.US,D,20140729,000000,31.7733,31.934,31.7344,31.7499,21380525,0
+XLE.US,D,20140730,000000,31.9011,31.9994,31.4602,31.5615,33732562,0
+XLE.US,D,20140731,000000,31.3603,31.3757,30.8579,30.8817,54086003,0
+XLE.US,D,20140801,000000,30.7953,30.8947,30.3634,30.6315,55801907,0
+XLE.US,D,20140804,000000,30.6249,31.2234,30.5331,31.1459,40354193,0
+XLE.US,D,20140805,000000,31.015,31.0793,30.2877,30.4661,51442789,0
+XLE.US,D,20140806,000000,30.4024,30.9091,30.3475,30.5557,36134873,0
+XLE.US,D,20140807,000000,30.7124,30.7652,30.1972,30.3634,41481738,0
+XLE.US,D,20140808,000000,30.4566,30.9038,30.3833,30.8709,36253004,0
+XLE.US,D,20140811,000000,31.0719,31.185,30.854,30.8748,35056981,0
+XLE.US,D,20140812,000000,30.8298,30.8298,30.5202,30.6483,31285097,0
+XLE.US,D,20140813,000000,30.8128,30.9121,30.6345,30.7475,20304522,0
+XLE.US,D,20140814,000000,30.7913,30.8402,30.5267,30.5713,23835604,0
+XLE.US,D,20140815,000000,30.6315,30.8428,30.5518,30.799,34655714,0
+XLE.US,D,20140818,000000,30.9091,30.9736,30.7511,30.8817,26903132,0
+XLE.US,D,20140819,000000,30.9454,31.1749,30.9228,31.1177,18768214,0
+XLE.US,D,20140820,000000,31.0793,31.2264,30.9515,31.185,18749353,0
+XLE.US,D,20140821,000000,31.2264,31.2425,31.0687,31.2105,17420316,0
+XLE.US,D,20140822,000000,31.1653,31.1653,30.8748,31.0025,23348579,0
+XLE.US,D,20140825,000000,31.0888,31.2996,31.0793,31.2784,13706246,0
+XLE.US,D,20140826,000000,31.3676,31.5962,31.3056,31.4378,17513785,0
+XLE.US,D,20140827,000000,31.4664,31.5014,31.2906,31.3732,12078490,0
+XLE.US,D,20140828,000000,31.313,31.4126,31.2264,31.3797,9714324,0
+XLE.US,D,20140829,000000,31.4503,31.572,31.3381,31.555,16796047,0
+XLE.US,D,20140902,000000,31.511,31.5399,31.0216,31.1566,27061658,0
+XLE.US,D,20140903,000000,31.3632,31.4602,31.22,31.2399,22500865,0
+XLE.US,D,20140904,000000,31.3091,31.3252,30.6735,30.8165,38463751,0
+XLE.US,D,20140905,000000,30.8328,31.0342,30.622,31.0251,27457486,0
+XLE.US,D,20140908,000000,30.8709,30.8964,30.4024,30.5418,34351642,0
+XLE.US,D,20140909,000000,30.5267,30.7148,30.2293,30.4072,31288236,0
+XLE.US,D,20140910,000000,30.38,30.38,29.9801,30.3353,32646471,0
+XLE.US,D,20140911,000000,30.0919,30.3989,29.9643,30.3534,39131687,0
+XLE.US,D,20140912,000000,30.2634,30.2934,29.8079,29.8996,48314126,0
+XLE.US,D,20140915,000000,29.8676,30.1916,29.7187,30.1101,41899519,0
+XLE.US,D,20140916,000000,30.0695,30.6661,30.0244,30.476,42103323,0
+XLE.US,D,20140917,000000,30.5484,30.6067,30.22,30.3085,34636851,0
+XLE.US,D,20140918,000000,30.4072,30.424,30.0725,30.1527,38439569,0
+XLE.US,D,20140919,000000,30.2144,30.3526,30.1149,30.1275,28362499,0
+XLE.US,D,20140922,000000,30.0794,30.0962,29.5697,29.6833,33093795,0
+XLE.US,D,20140923,000000,29.639,29.8942,29.5901,29.5978,28454142,0
+XLE.US,D,20140924,000000,29.5784,29.7936,29.1551,29.6248,77025000,0
+XLE.US,D,20140925,000000,29.6082,29.6208,29.1551,29.1715,41827513,0
+XLE.US,D,20140926,000000,29.1735,29.6719,29.071,29.5468,35752782,0
+XLE.US,D,20140929,000000,29.1715,29.5328,29.1003,29.4793,48110306,0
+XLE.US,D,20140930,000000,29.4511,29.5211,28.9302,29.1103,67682638,0
+XLE.US,D,20141001,000000,29.1069,29.251,28.4249,28.5153,59081112,0
+XLE.US,D,20141002,000000,28.3702,28.5535,27.8763,28.3674,91045788,0
+XLE.US,D,20141003,000000,28.509,28.5244,28.0823,28.3222,62568283,0
+XLE.US,D,20141006,000000,28.4668,28.6444,28.1456,28.3548,62643152,0
+XLE.US,D,20141007,000000,28.2231,28.5669,27.9763,27.9858,55716329,0
+XLE.US,D,20141008,000000,27.9044,28.2842,27.455,28.2591,112038404,0
+XLE.US,D,20141009,000000,28.0429,28.0915,27.1428,27.2206,114155721,0
+XLE.US,D,20141010,000000,27.1402,27.4354,26.5469,26.8383,188260245,0
+XLE.US,D,20141013,000000,26.7807,27.1076,25.9732,26.01,148016930,0
+XLE.US,D,20141014,000000,26.2255,26.4339,25.544,25.6822,174315731,0
+XLE.US,D,20141015,000000,25.3475,25.9451,24.8975,25.8783,216246952,0
+XLE.US,D,20141016,000000,25.3228,26.6032,25.2176,26.3404,186151360,0
+XLE.US,D,20141017,000000,26.8243,27.5926,26.3404,26.5646,118293065,0
+XLE.US,D,20141020,000000,26.5439,26.8765,26.4118,26.7972,82504203,0
+XLE.US,D,20141021,000000,27.1012,27.6741,27.0925,27.6121,97611045,0
+XLE.US,D,20141022,000000,27.6828,27.853,27.073,27.0885,112513819,0
+XLE.US,D,20141023,000000,27.4704,27.8867,27.3259,27.5926,82676530,0
+XLE.US,D,20141024,000000,27.6069,27.6537,27.1354,27.4978,78620773,0
+XLE.US,D,20141027,000000,27.0605,27.0765,26.6423,26.9175,73161391,0
+XLE.US,D,20141028,000000,27.073,27.6069,26.8799,27.5315,73545979,0
+XLE.US,D,20141029,000000,27.8359,28.0655,27.3594,27.6221,83188808,0
+XLE.US,D,20141030,000000,27.4099,27.6455,27.2051,27.5238,58513117,0
+XLE.US,D,20141031,000000,27.5792,28.1135,27.3234,28.0823,63097037,0
+XLE.US,D,20141103,000000,28.0997,28.3995,27.5558,27.639,82841280,0
+XLE.US,D,20141104,000000,27.3052,27.3203,26.8314,27.0686,72964850,0
+XLE.US,D,20141105,000000,27.3401,27.6636,27.1311,27.545,85437270,0
+XLE.US,D,20141106,000000,27.3714,27.8984,27.2816,27.8918,71681701,0
+XLE.US,D,20141107,000000,27.9559,28.4219,27.9013,28.2002,56160517,0
+XLE.US,D,20141110,000000,28.4457,28.5764,27.8627,27.9464,71455327,0
+XLE.US,D,20141111,000000,27.969,28.0976,27.6997,28.0308,54107942,0
+XLE.US,D,20141112,000000,27.853,28.1421,27.7506,27.7828,54853520,0
+XLE.US,D,20141113,000000,27.635,27.6706,26.9669,27.4129,98336492,0
+XLE.US,D,20141114,000000,27.5679,27.7254,27.3631,27.6923,55914406,0
+XLE.US,D,20141117,000000,27.5238,27.7122,27.4195,27.5488,38026282,0
+XLE.US,D,20141118,000000,27.5263,27.7991,27.4393,27.5715,61266058,0
+XLE.US,D,20141119,000000,27.6221,27.8109,27.3774,27.7151,45905684,0
+XLE.US,D,20141120,000000,27.7216,28.1026,27.6961,28.0624,52663667,0
+XLE.US,D,20141121,000000,28.5483,28.6601,28.2231,28.4275,89298911,0
+XLE.US,D,20141124,000000,28.3352,28.4897,28.0889,28.2092,51919287,0
+XLE.US,D,20141125,000000,28.3646,28.3864,27.7122,27.7506,70199415,0
+XLE.US,D,20141126,000000,27.6221,27.6923,27.3523,27.4008,64936923,0
+XLE.US,D,20141128,000000,26.2568,26.3404,25.5597,25.6405,132424549,0
+XLE.US,D,20141201,000000,25.5034,25.8108,25.2717,25.7316,160611036,0
+XLE.US,D,20141202,000000,25.5466,26.2585,25.5379,26.01,103462073,0
+XLE.US,D,20141203,000000,26.1766,26.5378,26.0871,26.3278,98213499,0
+XLE.US,D,20141204,000000,26.0736,26.2668,25.8644,26.0987,73402453,0
+XLE.US,D,20141205,000000,26.0385,26.1195,25.6852,25.7879,72979238,0
+XLE.US,D,20141208,000000,25.4405,25.5379,24.6893,24.7435,128229766,0
+XLE.US,D,20141209,000000,24.6893,25.1167,24.607,25.0141,104813308,0
+XLE.US,D,20141210,000000,24.6213,24.6504,24.0826,24.2433,138610876,0
+XLE.US,D,20141211,000000,24.3585,24.8434,24.1718,24.2267,110671758,0
+XLE.US,D,20141212,000000,23.9433,24.2142,23.7341,23.7774,155820072,0
+XLE.US,D,20141215,000000,23.973,24.1974,23.5146,23.5647,147809710,0
+XLE.US,D,20141216,000000,23.3499,24.5061,23.2924,23.7743,178298926,0
+XLE.US,D,20141217,000000,23.9082,25.0011,23.8654,24.7608,194437864,0
+XLE.US,D,20141218,000000,25.395,25.4886,24.5957,25.235,162685910,0
+XLE.US,D,20141219,000000,25.5206,26.0744,25.2388,26.042,144608219,0
+XLE.US,D,20141222,000000,25.8484,25.9124,25.5085,25.7778,102832266,0
+XLE.US,D,20141223,000000,25.9638,26.1776,25.78,26.0906,82075531,0
+XLE.US,D,20141224,000000,25.9377,25.9996,25.5991,25.8994,43461570,0
+XLE.US,D,20141226,000000,25.9996,26.1199,25.78,25.8931,44750982,0
+XLE.US,D,20141229,000000,25.9524,26.181,25.8326,25.9875,56368330,0
+XLE.US,D,20141230,000000,25.9566,26.01,25.6995,25.78,59235391,0
+XLE.US,D,20141231,000000,25.6198,25.8576,25.435,25.5861,66646996,0
+XLE.US,D,20150102,000000,25.4471,25.7896,25.3349,25.7053,85850943,0
+XLE.US,D,20150105,000000,25.3469,25.3566,24.517,24.643,140444617,0
+XLE.US,D,20150106,000000,24.6009,24.8016,24.1087,24.2809,129554471,0
+XLE.US,D,20150107,000000,24.5749,24.681,24.1706,24.3324,96502902,0
+XLE.US,D,20150108,000000,24.5304,24.9366,24.429,24.8785,87202940,0
+XLE.US,D,20150109,000000,24.894,24.9366,24.4551,24.681,77197597,0
+XLE.US,D,20150112,000000,24.3681,24.3681,23.8398,23.9706,89537049,0
+XLE.US,D,20150113,000000,24.067,24.2546,23.5566,23.78,105345549,0
+XLE.US,D,20150114,000000,23.5534,23.8891,23.1758,23.8533,161341912,0
+XLE.US,D,20150115,000000,24.1346,24.196,23.5297,23.551,127900695,0
+XLE.US,D,20150116,000000,23.6887,24.3489,23.6704,24.3156,132231301,0
+XLE.US,D,20150120,000000,24.1898,24.3582,23.8961,24.3447,86767896,0
+XLE.US,D,20150121,000000,24.5234,24.8456,24.3447,24.8392,87643871,0
+XLE.US,D,20150122,000000,24.9977,25.0337,24.4991,24.9557,102140453,0
+XLE.US,D,20150123,000000,24.8426,25.134,24.7391,24.779,65426499,0
+XLE.US,D,20150126,000000,24.8629,25.1977,24.643,25.134,56809021,0
+XLE.US,D,20150127,000000,24.9366,25.2367,24.876,25.1171,66829567,0
+XLE.US,D,20150128,000000,25.0337,25.0465,24.0806,24.1294,121266716,0
+XLE.US,D,20150129,000000,24.3231,24.355,23.6631,24.2104,93192182,0
+XLE.US,D,20150130,000000,24.0286,24.6971,23.8669,24.4195,135656450,0
+XLE.US,D,20150202,000000,24.7205,25.1751,24.5491,25.1669,109717182,0
+XLE.US,D,20150203,000000,25.457,25.9875,25.4471,25.8549,145488980,0
+XLE.US,D,20150204,000000,25.5177,25.664,25.2154,25.4292,127254475,0
+XLE.US,D,20150205,000000,25.7294,25.9377,25.5735,25.7931,98333391,0
+XLE.US,D,20150206,000000,25.9966,26.042,25.671,25.7987,80856020,0
+XLE.US,D,20150209,000000,25.91,26.1239,25.7669,25.8254,62488888,0
+XLE.US,D,20150210,000000,25.8709,25.8931,25.3439,25.8129,67961837,0
+XLE.US,D,20150211,000000,25.4857,25.7476,25.3531,25.632,81041421,0
+XLE.US,D,20150212,000000,25.98,26.0874,25.7931,25.9671,81745175,0
+XLE.US,D,20150213,000000,26.2238,26.5469,26.155,26.5179,96488539,0
+XLE.US,D,20150217,000000,26.3914,26.643,26.2367,26.5985,68452834,0
+XLE.US,D,20150218,000000,26.3815,26.4884,26.2092,26.282,59946896,0
+XLE.US,D,20150219,000000,25.736,26.3069,25.6198,26.159,73852564,0
+XLE.US,D,20150220,000000,26.0874,26.2199,25.8164,26.0335,79329864,0
+XLE.US,D,20150223,000000,25.7778,26.1356,25.7134,25.9255,60834326,0
+XLE.US,D,20150224,000000,26.0906,26.1061,25.8294,25.9966,47739893,0
+XLE.US,D,20150225,000000,25.9966,26.181,25.8874,26.1386,49580502,0
+XLE.US,D,20150226,000000,25.984,25.9966,25.5177,25.6536,59860918,0
+XLE.US,D,20150227,000000,25.7436,25.7753,25.5151,25.5419,41340101,0
+XLE.US,D,20150302,000000,25.5116,25.5116,25.1171,25.3635,55622387,0
+XLE.US,D,20150303,000000,25.4046,25.6086,25.2669,25.457,38207851,0
+XLE.US,D,20150304,000000,25.4606,25.483,25.1405,25.4216,51366209,0
+XLE.US,D,20150305,000000,25.3566,25.3894,25.2309,25.2708,34788550,0
+XLE.US,D,20150306,000000,25.0911,25.2228,24.7552,24.8175,59327856,0
+XLE.US,D,20150309,000000,24.7906,25.0604,24.6398,24.6398,53959462,0
+XLE.US,D,20150310,000000,24.443,24.5836,24.2848,24.2965,58877408,0
+XLE.US,D,20150311,000000,24.3385,24.4672,24.1926,24.3681,40377245,0
+XLE.US,D,20150312,000000,24.4226,24.5234,23.9005,23.951,59579580,0
+XLE.US,D,20150313,000000,24.0571,24.151,23.8615,24.1226,65006900,0
+XLE.US,D,20150316,000000,23.9931,24.4672,23.9149,24.4498,52435746,0
+XLE.US,D,20150317,000000,24.3,24.446,24.1779,24.355,43116519,0
+XLE.US,D,20150318,000000,24.1926,25.1946,24.1575,25.0633,85865178,0
+XLE.US,D,20150319,000000,24.759,24.866,24.5936,24.6655,71903352,0
+XLE.US,D,20150320,000000,24.937,25.1734,24.8387,25.0283,62900152,0
+XLE.US,D,20150323,000000,25.0825,25.2528,24.9405,24.9405,37367395,0
+XLE.US,D,20150324,000000,25.0053,25.0414,24.7548,24.7751,45420982,0
+XLE.US,D,20150325,000000,24.937,25.2847,24.9041,25.0968,48855311,0
+XLE.US,D,20150326,000000,25.3864,25.4647,24.9763,25.0673,47072997,0
+XLE.US,D,20150327,000000,24.9945,25.0215,24.8101,24.8625,36774622,0
+XLE.US,D,20150330,000000,25.1032,25.4437,25.0928,25.3946,55890220,0
+XLE.US,D,20150331,000000,25.2033,25.3825,25.0573,25.2458,28897174,0
+XLE.US,D,20150401,000000,25.3276,25.4575,25.1881,25.2383,40849656,0
+XLE.US,D,20150402,000000,25.1293,25.4379,25.0643,25.2912,42583724,0
+XLE.US,D,20150406,000000,25.4379,25.8874,25.3211,25.7467,47763486,0
+XLE.US,D,20150407,000000,25.7215,25.9385,25.6518,25.7641,43451683,0
+XLE.US,D,20150408,000000,25.8849,25.9451,25.5449,25.5553,37015848,0
+XLE.US,D,20150409,000000,25.6242,26.0234,25.6,25.9645,42626005,0
+XLE.US,D,20150410,000000,26.0338,26.1222,25.923,26.0797,27196842,0
+XLE.US,D,20150413,000000,26.1931,26.2296,25.7778,25.8185,30545750,0
+XLE.US,D,20150414,000000,25.971,26.3464,25.9576,26.2849,42161202,0
+XLE.US,D,20150415,000000,26.4382,26.9678,26.3819,26.9124,61408868,0
+XLE.US,D,20150416,000000,26.8115,27.0843,26.6382,26.8509,65384669,0
+XLE.US,D,20150417,000000,26.7236,26.7596,26.4439,26.6552,51986334,0
+XLE.US,D,20150420,000000,26.6803,27.0483,26.6751,26.756,39058432,0
+XLE.US,D,20150421,000000,26.8232,26.841,26.3625,26.4733,36310606,0
+XLE.US,D,20150422,000000,26.5417,26.75,26.3646,26.649,31127235,0
+XLE.US,D,20150423,000000,26.7079,27.0034,26.6786,26.8309,38644505,0
+XLE.US,D,20150424,000000,26.75,26.7751,26.5505,26.6786,35362413,0
+XLE.US,D,20150427,000000,26.8055,26.8704,26.6023,26.649,34803014,0
+XLE.US,D,20150428,000000,26.6413,26.8309,26.5568,26.7825,34187837,0
+XLE.US,D,20150429,000000,26.6876,27.0298,26.6023,26.9912,48869138,0
+XLE.US,D,20150430,000000,27.0916,27.1345,26.7529,26.9072,50863785,0
+XLE.US,D,20150501,000000,26.9322,27.0133,26.7529,26.9678,34891825,0
+XLE.US,D,20150504,000000,27.0164,27.1241,26.7622,26.8999,44355588,0
+XLE.US,D,20150505,000000,27.1008,27.2237,26.5568,26.5673,49401681,0
+XLE.US,D,20150506,000000,26.8055,26.9124,26.3395,26.4628,50359774,0
+XLE.US,D,20150507,000000,26.4118,26.4175,25.9809,26.1766,53452344,0
+XLE.US,D,20150508,000000,26.3849,26.6356,26.0862,26.6062,44604498,0
+XLE.US,D,20150511,000000,26.6327,26.6453,26.0797,26.1041,55756848,0
+XLE.US,D,20150512,000000,26.0957,26.3625,26.0208,26.2264,30273289,0
+XLE.US,D,20150513,000000,26.4305,26.4858,26.0593,26.1572,38518641,0
+XLE.US,D,20150514,000000,26.2325,26.408,26.1315,26.1472,29555031,0
+XLE.US,D,20150515,000000,26.0497,26.3559,25.971,26.2516,29444075,0
+XLE.US,D,20150518,000000,26.1997,26.3065,26.0892,26.2758,22215829,0
+XLE.US,D,20150519,000000,26.0979,26.1251,25.8605,25.8999,42775004,0
+XLE.US,D,20150520,000000,25.9385,26.0338,25.7983,25.9489,38792349,0
+XLE.US,D,20150521,000000,26.0957,26.2325,26.0004,26.1931,30997782,0
+XLE.US,D,20150522,000000,26.0338,26.2157,25.9645,26.0979,19546119,0
+XLE.US,D,20150526,000000,25.8874,25.942,25.5878,25.6852,40512106,0
+XLE.US,D,20150527,000000,25.6692,25.8774,25.5012,25.6396,34954514,0
+XLE.US,D,20150528,000000,25.5522,25.5844,25.3774,25.5393,37376974,0
+XLE.US,D,20150529,000000,25.5254,25.6735,25.4475,25.5094,39880747,0
+XLE.US,D,20150601,000000,25.5748,25.5783,25.4125,25.4437,26080701,0
+XLE.US,D,20150602,000000,25.5254,25.7428,25.3864,25.6216,31290656,0
+XLE.US,D,20150603,000000,25.5393,25.7319,25.4086,25.4437,26550913,0
+XLE.US,D,20150604,000000,25.3249,25.3596,25.0795,25.1002,49001280,0
+XLE.US,D,20150605,000000,24.9985,25.5042,24.9763,25.2747,58250855,0
+XLE.US,D,20150608,000000,25.1938,25.3249,25.0739,25.1326,29830051,0
+XLE.US,D,20150609,000000,25.2884,25.4437,25.1184,25.1293,33903637,0
+XLE.US,D,20150610,000000,25.4379,25.5094,25.3497,25.4379,30066365,0
+XLE.US,D,20150611,000000,25.4475,25.5295,25.3011,25.3249,25863627,0
+XLE.US,D,20150612,000000,25.1967,25.1994,24.9985,25.0414,36424294,0
+XLE.US,D,20150615,000000,24.869,25.1158,24.7936,24.9832,24815621,0
+XLE.US,D,20150616,000000,25.015,25.1855,24.9076,25.1778,27710651,0
+XLE.US,D,20150617,000000,25.3081,25.422,24.989,25.1158,32000782,0
+XLE.US,D,20150618,000000,25.2033,25.3081,25.0764,25.1002,38941972,0
+XLE.US,D,20150619,000000,24.9911,25.0924,24.8569,24.8668,52612308,0
+XLE.US,D,20150622,000000,25.0924,25.1942,24.9815,25.1716,32289412,0
+XLE.US,D,20150623,000000,25.1349,25.2994,25.1097,25.253,21728105,0
+XLE.US,D,20150624,000000,25.1967,25.3415,25.0852,25.0968,20752723,0
+XLE.US,D,20150625,000000,25.0889,25.118,24.8335,24.8399,26514350,0
+XLE.US,D,20150626,000000,24.8278,24.9287,24.6796,24.9227,35937055,0
+XLE.US,D,20150629,000000,24.6312,24.7651,24.4303,24.4512,42423686,0
+XLE.US,D,20150630,000000,24.6776,24.7148,24.4633,24.6204,46310904,0
+XLE.US,D,20150701,000000,24.6707,24.6796,24.209,24.307,42463073,0
+XLE.US,D,20150702,000000,24.3722,24.546,24.3524,24.4153,29611598,0
+XLE.US,D,20150706,000000,24.0934,24.327,23.9922,24.0934,41238950,0
+XLE.US,D,20150707,000000,23.9982,24.3984,23.7263,24.3121,63147712,0
+XLE.US,D,20150708,000000,24.1622,24.3121,23.7233,23.8224,50433916,0
+XLE.US,D,20150709,000000,24.1494,24.2506,23.9428,23.9428,36497831,0
+XLE.US,D,20150710,000000,24.0874,24.2381,23.9561,24.0749,40448911,0
+XLE.US,D,20150713,000000,24.1559,24.3035,24.09,24.2445,43832511,0
+XLE.US,D,20150714,000000,24.1757,24.5165,24.1654,24.4182,38629083,0
+XLE.US,D,20150715,000000,24.2927,24.4121,23.9059,23.9897,38794301,0
+XLE.US,D,20150716,000000,24.1264,24.1978,23.9758,24.022,23996194,0
+XLE.US,D,20150717,000000,23.9982,24.022,23.6519,23.7293,43030558,0
+XLE.US,D,20150720,000000,23.7722,23.7761,23.3863,23.4154,42228621,0
+XLE.US,D,20150721,000000,23.4673,23.6549,23.3531,23.4257,32416391,0
+XLE.US,D,20150722,000000,23.3297,23.4711,23.1863,23.2353,46428807,0
+XLE.US,D,20150723,000000,23.2681,23.4056,23.0386,23.2158,34447949,0
+XLE.US,D,20150724,000000,23.2193,23.2261,22.6854,22.7701,38323329,0
+XLE.US,D,20150727,000000,22.4766,22.7079,22.3445,22.443,52496003,0
+XLE.US,D,20150728,000000,22.4745,23.208,22.4598,23.0845,57813459,0
+XLE.US,D,20150729,000000,23.0248,23.4232,22.9533,23.398,71515720,0
+XLE.US,D,20150730,000000,23.3495,23.4192,23.1335,23.2353,38546786,0
+XLE.US,D,20150731,000000,23.0352,23.0672,22.6919,22.728,66516036,0
+XLE.US,D,20150803,000000,22.4847,22.6247,22.2038,22.2493,51669262,0
+XLE.US,D,20150804,000000,22.3476,22.5207,22.0792,22.174,38959815,0
+XLE.US,D,20150805,000000,22.3476,22.5936,21.9835,22.0077,56394283,0
+XLE.US,D,20150806,000000,21.8759,22.4159,21.7149,22.3584,70996417,0
+XLE.US,D,20150807,000000,22.2654,22.443,21.8795,21.9579,52144643,0
+XLE.US,D,20150810,000000,22.0038,22.6749,22.0038,22.6584,59357206,0
+XLE.US,D,20150811,000000,22.2064,22.7238,22.1645,22.7014,64260886,0
+XLE.US,D,20150812,000000,22.6222,23.1734,22.4923,23.1141,71686061,0
+XLE.US,D,20150813,000000,22.9641,23.0486,22.7347,22.7637,60484257,0
+XLE.US,D,20150814,000000,22.813,22.9708,22.6616,22.7136,37001823,0
+XLE.US,D,20150817,000000,22.6039,22.8737,22.5278,22.7637,29098138,0
+XLE.US,D,20150818,000000,22.721,22.7802,22.5672,22.6775,33772704,0
+XLE.US,D,20150819,000000,22.5537,22.59,21.9479,22.0515,61612217,0
+XLE.US,D,20150820,000000,21.9934,22.1407,21.5527,21.5551,77344192,0
+XLE.US,D,20150821,000000,21.3383,21.5713,20.788,20.8017,77599713,0
+XLE.US,D,20150824,000000,19.5868,20.4996,19.2429,19.6842,131268584,0
+XLE.US,D,20150825,000000,20.5484,20.5484,19.3832,19.3992,84548519,0
+XLE.US,D,20150826,000000,19.8902,20.0903,19.504,20.0677,124389649,0
+XLE.US,D,20150827,000000,20.5332,21.1097,20.457,21.0611,98422640,0
+XLE.US,D,20150828,000000,20.9884,21.7583,20.978,21.5378,96047668,0
+XLE.US,D,20150831,000000,21.375,21.9021,20.9914,21.7605,110487143,0
+XLE.US,D,20150901,000000,21.135,21.3855,20.8148,20.9952,87650352,0
+XLE.US,D,20150902,000000,21.2928,21.3261,20.6969,21.1879,77931535,0
+XLE.US,D,20150903,000000,21.3292,21.7032,21.1162,21.2474,66838408,0
+XLE.US,D,20150904,000000,20.9416,21.0473,20.8082,20.8963,50931506,0
+XLE.US,D,20150908,000000,21.1234,21.2538,20.8632,21.2239,47705744,0
+XLE.US,D,20150909,000000,21.3711,21.6261,20.7914,20.8235,56406184,0
+XLE.US,D,20150910,000000,20.913,21.0637,20.6234,20.9447,56450374,0
+XLE.US,D,20150911,000000,20.7354,20.7844,20.4705,20.7585,40735554,0
+XLE.US,D,20150914,000000,20.6142,20.7061,20.4741,20.5784,38101100,0
+XLE.US,D,20150915,000000,20.6446,20.8762,20.6411,20.8082,45230016,0
+XLE.US,D,20150916,000000,20.974,21.4278,20.9416,21.3967,52556755,0
+XLE.US,D,20150917,000000,21.4137,21.7643,21.2474,21.3855,60512240,0
+XLE.US,D,20150918,000000,20.9813,21.1364,20.6984,20.81,42790738,0
+XLE.US,D,20150921,000000,21.0442,21.0966,20.81,20.9408,47544534,0
+XLE.US,D,20150922,000000,20.6178,20.9377,20.5744,20.7208,51667884,0
+XLE.US,D,20150923,000000,20.8005,20.8953,20.4437,20.4526,42378158,0
+XLE.US,D,20150924,000000,20.296,20.6878,20.1595,20.5428,57308465,0
+XLE.US,D,20150925,000000,20.7697,20.7697,20.3973,20.5817,47980288,0
+XLE.US,D,20150928,000000,20.3672,20.3672,19.7449,19.7609,49550031,0
+XLE.US,D,20150929,000000,19.8552,20.0172,19.5984,19.7301,57216105,0
+XLE.US,D,20150930,000000,19.912,20.2722,19.8886,20.1968,48873024,0
+XLE.US,D,20151001,000000,20.4526,20.6766,20.0544,20.2358,52865462,0
+XLE.US,D,20151002,000000,20.0055,21.0831,19.9672,21.0702,60393395,0
+XLE.US,D,20151005,000000,21.3343,21.7799,21.314,21.7068,72142229,0
+XLE.US,D,20151006,000000,21.7829,22.355,21.6678,22.189,83231701,0
+XLE.US,D,20151007,000000,22.4726,22.7495,22.0117,22.4701,121222158,0
+XLE.US,D,20151008,000000,22.4258,22.9906,22.2882,22.8993,82035943,0
+XLE.US,D,20151009,000000,22.9474,22.9746,22.6087,22.7495,78742893,0
+XLE.US,D,20151012,000000,22.7854,22.7887,22.2514,22.457,65895270,0
+XLE.US,D,20151013,000000,22.2862,22.5549,22.1597,22.222,63145223,0
+XLE.US,D,20151014,000000,22.1762,22.4966,22.1234,22.4129,45990273,0
+XLE.US,D,20151015,000000,22.3112,22.8252,22.2354,22.8165,59116107,0
+XLE.US,D,20151016,000000,22.8993,22.9545,22.5329,22.846,60700961,0
+XLE.US,D,20151019,000000,22.6165,22.6303,22.2748,22.3939,59091971,0
+XLE.US,D,20151020,000000,22.3476,22.5633,22.228,22.457,41686613,0
+XLE.US,D,20151021,000000,22.3584,22.4667,22.1558,22.1787,44430876,0
+XLE.US,D,20151022,000000,22.3008,22.6342,22.2914,22.5769,56790344,0
+XLE.US,D,20151023,000000,22.4726,22.7378,22.3277,22.5255,47366951,0
+XLE.US,D,20151026,000000,22.4822,22.4822,21.9683,21.9749,35866878,0
+XLE.US,D,20151027,000000,21.6713,21.7829,21.4858,21.7107,63961887,0
+XLE.US,D,20151028,000000,21.8622,22.3411,21.6877,22.1926,59868239,0
+XLE.US,D,20151029,000000,22.1099,22.5127,22.0764,22.3044,29556232,0
+XLE.US,D,20151030,000000,22.4221,22.6878,22.1597,22.4498,43203894,0
+XLE.US,D,20151102,000000,22.3146,23.0941,22.2827,22.9746,46627128,0
+XLE.US,D,20151103,000000,23.1353,23.7363,23.1266,23.5618,64628176,0
+XLE.US,D,20151104,000000,23.5852,23.6515,23.1758,23.3503,53692066,0
+XLE.US,D,20151105,000000,23.2348,23.4925,23.0464,23.1525,49192713,0
+XLE.US,D,20151106,000000,22.9474,23.1266,22.6939,23.033,41700855,0
+XLE.US,D,20151109,000000,22.9815,23.2348,22.7108,22.8076,38445659,0
+XLE.US,D,20151110,000000,22.7108,23.0581,22.6238,22.8564,38440837,0
+XLE.US,D,20151111,000000,22.8522,22.8853,22.3182,22.3701,43544804,0
+XLE.US,D,20151112,000000,22.0571,22.2124,21.8222,21.8622,58519741,0
+XLE.US,D,20151113,000000,21.7902,21.9714,21.5166,21.7731,53877891,0
+XLE.US,D,20151116,000000,21.7432,22.5226,21.728,22.5,52615467,0
+XLE.US,D,20151117,000000,22.4403,22.5329,22.1687,22.2514,46148147,0
+XLE.US,D,20151118,000000,22.4086,22.6481,22.1926,22.6165,63489768,0
+XLE.US,D,20151119,000000,22.4857,22.6087,22.129,22.3146,57310645,0
+XLE.US,D,20151120,000000,22.3207,22.4221,22.0526,22.0764,43072679,0
+XLE.US,D,20151123,000000,22.0571,22.3606,21.9155,22.2354,49719393,0
+XLE.US,D,20151124,000000,22.3411,22.8105,22.2973,22.7108,57401246,0
+XLE.US,D,20151125,000000,22.519,22.713,22.3866,22.5255,33638384,0
+XLE.US,D,20151127,000000,22.3445,22.457,22.2862,22.3632,25382877,0
+XLE.US,D,20151130,000000,22.457,22.6638,22.3632,22.4462,53349704,0
+XLE.US,D,20151201,000000,22.4667,22.6442,22.4108,22.6238,41809454,0
+XLE.US,D,20151202,000000,22.4749,22.5633,21.8521,21.9241,77054944,0
+XLE.US,D,20151203,000000,22.0306,22.1026,21.3819,21.4858,73388167,0
+XLE.US,D,20151204,000000,21.2849,21.4799,20.9482,21.3503,99513318,0
+XLE.US,D,20151207,000000,20.8217,20.8532,20.2458,20.5394,99395447,0
+XLE.US,D,20151208,000000,20.086,20.6052,19.8829,20.3279,82839672,0
+XLE.US,D,20151209,000000,20.4194,21.0303,20.3038,20.596,87142641,0
+XLE.US,D,20151210,000000,20.6052,21.0339,20.4631,20.7272,117924336,0
+XLE.US,D,20151211,000000,20.3704,20.4472,19.9321,19.9523,87891127,0
+XLE.US,D,20151214,000000,19.8552,20.1626,19.6413,20.057,118449593,0
+XLE.US,D,20151215,000000,20.3406,20.6575,20.3137,20.5627,88092333,0
+XLE.US,D,20151216,000000,20.484,20.6984,20.2089,20.4271,87125369,0
+XLE.US,D,20151217,000000,20.4398,20.4805,19.9253,19.9253,88105675,0
+XLE.US,D,20151218,000000,19.9462,19.9592,19.569,19.5767,71105877,0
+XLE.US,D,20151221,000000,19.5807,19.7521,19.3832,19.5957,72119629,0
+XLE.US,D,20151222,000000,19.6669,19.9535,19.569,19.8275,75953038,0
+XLE.US,D,20151223,000000,20.2253,20.7013,20.1566,20.6892,90725087,0
+XLE.US,D,20151224,000000,20.7151,20.7421,20.4288,20.5015,21669321,0
+XLE.US,D,20151228,000000,20.1466,20.2522,20.0257,20.128,37698340,0
+XLE.US,D,20151229,000000,20.4753,20.5342,20.1595,20.2691,45365886,0
+XLE.US,D,20151230,000000,19.9898,20.2756,19.9759,19.9954,45123081,0
+XLE.US,D,20151231,000000,19.9027,20.1935,19.8397,20.0856,57666012,0
+XLE.US,D,20160104,000000,20.0327,20.2393,19.7461,20.079,65483551,0
+XLE.US,D,20160105,000000,20.0656,20.1788,19.8409,20.1566,46457753,0
+XLE.US,D,20160106,000000,19.6798,19.7193,19.2174,19.3798,80963258,0
+XLE.US,D,20160107,000000,19.0035,19.4399,18.8267,18.9065,84245225,0
+XLE.US,D,20160108,000000,19.0671,19.1101,18.5951,18.6635,57734348,0
+XLE.US,D,20160111,000000,18.741,18.7631,18.0353,18.2647,85422608,0
+XLE.US,D,20160112,000000,18.5485,18.6072,17.8018,18.308,106837874,0
+XLE.US,D,20160113,000000,18.5311,18.6623,17.6745,17.8682,101928053,0
+XLE.US,D,20160114,000000,18.0509,18.8003,17.7685,18.6437,114279524,0
+XLE.US,D,20160115,000000,17.8578,18.2703,17.7547,18.0975,109017332,0
+XLE.US,D,20160119,000000,18.2349,18.3206,17.4256,17.7087,107728382,0
+XLE.US,D,20160120,000000,17.3574,17.4992,16.6257,17.2384,153968041,0
+XLE.US,D,20160121,000000,17.219,17.9915,17.1065,17.7755,131117797,0
+XLE.US,D,20160122,000000,18.4245,18.6873,18.131,18.561,115941733,0
+XLE.US,D,20160125,000000,18.2067,18.6736,17.6807,17.6957,87432139,0
+XLE.US,D,20160126,000000,18.014,18.3873,17.781,18.3639,76035558,0
+XLE.US,D,20160127,000000,18.237,18.7873,18.0474,18.2778,109564441,0
+XLE.US,D,20160128,000000,18.971,19.042,18.4579,18.8333,114620358,0
+XLE.US,D,20160129,000000,18.8668,19.4036,18.8098,19.3832,94554441,0
+XLE.US,D,20160201,000000,19.0597,19.2035,18.7779,19.0584,82946199,0
+XLE.US,D,20160202,000000,18.5939,18.6792,18.3293,18.4245,75656296,0
+XLE.US,D,20160203,000000,18.6895,19.0961,18.0174,19.0805,109350637,0
+XLE.US,D,20160204,000000,19.1208,19.4811,18.9805,19.0702,111230624,0
+XLE.US,D,20160205,000000,18.8138,18.8939,18.4713,18.628,90718247,0
+XLE.US,D,20160208,000000,18.2578,18.647,17.9811,18.5311,104509113,0
+XLE.US,D,20160209,000000,18.2543,18.4781,17.7949,18.0854,110848043,0
+XLE.US,D,20160210,000000,18.0314,18.4206,17.8174,18.0105,90739914,0
+XLE.US,D,20160211,000000,17.6979,18.0712,17.4385,17.9361,144092477,0
+XLE.US,D,20160212,000000,18.1812,18.4866,18.0174,18.4081,77422617,0
+XLE.US,D,20160216,000000,18.7176,18.7737,18.3206,18.5912,101480097,0
+XLE.US,D,20160217,000000,18.8138,19.2832,18.7397,19.2001,87872982,0
+XLE.US,D,20160218,000000,19.3633,19.391,18.8668,18.9602,86537344,0
+XLE.US,D,20160219,000000,18.7072,18.9248,18.5485,18.9177,74851446,0
+XLE.US,D,20160222,000000,19.2763,19.4871,19.1932,19.4,74190936,0
+XLE.US,D,20160223,000000,19.2144,19.307,18.7042,18.7373,64417118,0
+XLE.US,D,20160224,000000,18.3873,18.9701,18.3371,18.9271,75913695,0
+XLE.US,D,20160225,000000,18.8705,18.9927,18.5745,18.9437,55818129,0
+XLE.US,D,20160226,000000,19.2599,19.3136,18.9927,19.0571,63525517,0
+XLE.US,D,20160229,000000,19.1329,19.1866,18.8242,18.8406,68995107,0
+XLE.US,D,20160301,000000,18.9744,19.3633,18.7793,19.3253,70989105,0
+XLE.US,D,20160302,000000,19.2144,19.8192,19.1208,19.8058,80455343,0
+XLE.US,D,20160303,000000,19.7258,20.1431,19.7158,20.1067,73258338,0
+XLE.US,D,20160304,000000,20.2188,20.5887,20.0029,20.3025,91170489,0
+XLE.US,D,20160307,000000,20.289,20.7997,20.1935,20.7749,100160281,0
+XLE.US,D,20160308,000000,20.6056,20.6181,19.8695,19.9027,89463487,0
+XLE.US,D,20160309,000000,20.1718,20.4857,19.9257,20.2253,76436185,0
+XLE.US,D,20160310,000000,20.1397,20.2652,19.8769,20.2419,86410860,0
+XLE.US,D,20160311,000000,20.5091,20.8324,20.4857,20.7654,74386393,0
+XLE.US,D,20160314,000000,20.504,20.7005,20.4259,20.6277,65347674,0
+XLE.US,D,20160315,000000,20.3458,20.5923,20.1999,20.5883,65217432,0
+XLE.US,D,20160316,000000,20.7116,20.9914,20.5696,20.9439,80977967,0
+XLE.US,D,20160317,000000,21.1148,21.4036,20.9248,21.2312,84569172,0
+XLE.US,D,20160318,000000,21.3924,21.4132,21.0954,21.2928,90866177,0
+XLE.US,D,20160321,000000,21.2083,21.3589,20.9836,21.2182,49790114,0
+XLE.US,D,20160322,000000,20.9705,21.2928,20.9571,21.1009,42278396,0
+XLE.US,D,20160323,000000,20.9506,21.0269,20.5986,20.6393,56275590,0
+XLE.US,D,20160324,000000,20.3541,20.739,20.2558,20.739,46264334,0
+XLE.US,D,20160328,000000,20.7459,20.8031,20.4848,20.6277,34446896,0
+XLE.US,D,20160329,000000,20.3973,20.7407,20.2765,20.7264,42805687,0
+XLE.US,D,20160330,000000,20.9139,21.0005,20.6462,20.7659,46912367,0
+XLE.US,D,20160331,000000,20.6862,20.916,20.6506,20.7554,41857672,0
+XLE.US,D,20160401,000000,20.3973,20.5381,20.3275,20.4778,44123034,0
+XLE.US,D,20160404,000000,20.4405,20.655,20.2656,20.3271,47130998,0
+XLE.US,D,20160405,000000,20.1561,20.3333,20.1024,20.1891,47794393,0
+XLE.US,D,20160406,000000,20.3541,20.6277,20.2021,20.6238,54256736,0
+XLE.US,D,20160407,000000,20.4639,20.655,20.3333,20.5044,41525231,0
+XLE.US,D,20160408,000000,20.8909,21.0303,20.813,20.9174,52650690,0
+XLE.US,D,20160411,000000,21.0847,21.1485,20.8294,20.8294,48408022,0
+XLE.US,D,20160412,000000,20.9103,21.5729,20.8662,21.4503,80868269,0
+XLE.US,D,20160413,000000,21.4405,21.6144,21.2897,21.5512,55721477,0
+XLE.US,D,20160414,000000,21.6409,21.6444,21.4716,21.6013,51828770,0
+XLE.US,D,20160415,000000,21.4811,21.5181,21.2806,21.3085,42372671,0
+XLE.US,D,20160418,000000,20.8689,21.7149,20.8191,21.6607,61637032,0
+XLE.US,D,20160419,000000,21.7856,22.1173,21.6846,22.0946,51673394,0
+XLE.US,D,20160420,000000,21.9766,22.4636,21.9066,22.2918,62832315,0
+XLE.US,D,20160421,000000,22.3211,22.4155,22.1147,22.1704,57646114,0
+XLE.US,D,20160422,000000,22.2147,22.5672,22.1978,22.4827,46933334,0
+XLE.US,D,20160425,000000,22.4074,22.4104,22.0639,22.2311,51355832,0
+XLE.US,D,20160426,000000,22.3593,22.5966,22.3048,22.587,40496947,0
+XLE.US,D,20160427,000000,22.7047,23.0657,22.6878,23.0175,65403541,0
+XLE.US,D,20160428,000000,22.9123,23.0786,22.587,22.6742,46379387,0
+XLE.US,D,20160429,000000,22.7238,22.9448,22.2918,22.6377,71881764,0
+XLE.US,D,20160502,000000,22.5975,22.6931,22.3359,22.6148,44905402,0
+XLE.US,D,20160503,000000,22.3082,22.3489,21.9431,22.0806,48112629,0
+XLE.US,D,20160504,000000,22.0946,22.2484,21.631,21.7587,55435852,0
+XLE.US,D,20160505,000000,22.1306,22.2514,21.7587,21.9431,42768111,0
+XLE.US,D,20160506,000000,21.7986,22.1579,21.7414,21.889,37406590,0
+XLE.US,D,20160509,000000,21.7656,21.8124,21.2959,21.5743,47764689,0
+XLE.US,D,20160510,000000,21.6804,21.957,21.6717,21.9505,30858215,0
+XLE.US,D,20160511,000000,21.8959,22.2113,21.7185,22.0167,42337411,0
+XLE.US,D,20160512,000000,22.2147,22.3818,21.9133,22.0774,37203297,0
+XLE.US,D,20160513,000000,21.9787,22.148,21.7492,21.7964,36890375,0
+XLE.US,D,20160516,000000,22.0806,22.2351,22.0167,22.1645,40779738,0
+XLE.US,D,20160517,000000,22.1666,22.4398,22.0978,22.2645,46390697,0
+XLE.US,D,20160518,000000,22.2645,22.3376,21.9133,22.0526,67637029,0
+XLE.US,D,20160519,000000,21.8332,22.1072,21.628,22.0571,50257469,0
+XLE.US,D,20160520,000000,22.1246,22.2351,21.9903,22.1878,28674502,0
+XLE.US,D,20160523,000000,22.0571,22.2275,21.9787,22.1306,30628767,0
+XLE.US,D,20160524,000000,22.2454,22.3715,22.1035,22.2428,33578346,0
+XLE.US,D,20160525,000000,22.3757,22.6264,22.3566,22.5936,42535993,0
+XLE.US,D,20160526,000000,22.6802,22.7785,22.429,22.5,31920971,0
+XLE.US,D,20160527,000000,22.4187,22.5287,22.2946,22.5134,27581495,0
+XLE.US,D,20160531,000000,22.5672,22.7447,22.3255,22.4252,45863107,0
+XLE.US,D,20160601,000000,22.2069,22.5,22.1506,22.4324,49654380,0
+XLE.US,D,20160602,000000,22.2606,22.4155,22.1782,22.4034,38298108,0
+XLE.US,D,20160603,000000,22.4034,22.5198,22.1831,22.315,36250596,0
+XLE.US,D,20160606,000000,22.5333,22.8278,22.4931,22.8092,54281664,0
+XLE.US,D,20160607,000000,22.8824,23.3851,22.8742,23.3249,46496022,0
+XLE.US,D,20160608,000000,23.4664,23.5621,23.2063,23.2712,54041525,0
+XLE.US,D,20160609,000000,23.0023,23.2106,22.9799,23.0941,36795989,0
+XLE.US,D,20160610,000000,22.856,23.0023,22.5645,22.6264,43178144,0
+XLE.US,D,20160613,000000,22.4827,22.8316,22.4603,22.5264,34552381,0
+XLE.US,D,20160614,000000,22.4324,22.6264,22.2575,22.5134,36335455,0
+XLE.US,D,20160615,000000,22.429,22.7299,22.2999,22.4606,50180794,0
+XLE.US,D,20160616,000000,22.2181,22.3848,21.9133,22.3524,59219812,0
+XLE.US,D,20160617,000000,22.5835,22.6238,22.4486,22.5793,51629065,0
+XLE.US,D,20160620,000000,22.9045,22.9555,22.7564,22.7771,32291220,0
+XLE.US,D,20160621,000000,22.7257,23.0945,22.658,23.0461,33126554,0
+XLE.US,D,20160622,000000,23.1479,23.1479,22.8988,22.9191,30348602,0
+XLE.US,D,20160623,000000,23.1573,23.3036,23.0695,23.2998,27953873,0
+XLE.US,D,20160624,000000,22.3983,22.8027,22.3783,22.4631,79266432,0
+XLE.US,D,20160627,000000,22.2366,22.2563,21.6418,21.8203,64247874,0
+XLE.US,D,20160628,000000,22.2295,22.4316,22.1026,22.4286,43097000,0
+XLE.US,D,20160629,000000,22.5676,22.9884,22.5676,22.8542,48445190,0
+XLE.US,D,20160630,000000,22.7564,23.0499,22.7092,23.036,35891266,0
+XLE.US,D,20160701,000000,23.0093,23.2417,22.9919,23.1573,37557125,0
+XLE.US,D,20160705,000000,22.8474,22.9287,22.4667,22.6926,44639296,0
+XLE.US,D,20160706,000000,22.5615,22.8062,22.4062,22.7771,47064567,0
+XLE.US,D,20160707,000000,22.9248,23.0695,22.3983,22.5567,41739044,0
+XLE.US,D,20160708,000000,22.7589,22.9383,22.6342,22.8607,34262551,0
+XLE.US,D,20160711,000000,22.9793,23.0872,22.8809,22.9014,28874429,0
+XLE.US,D,20160712,000000,23.2452,23.5699,23.1992,23.4683,45955479,0
+XLE.US,D,20160713,000000,23.4003,23.5284,23.0478,23.2665,37160094,0
+XLE.US,D,20160714,000000,23.4487,23.5055,23.3171,23.3713,32277280,0
+XLE.US,D,20160715,000000,23.4683,23.5229,23.2838,23.3713,26364746,0
+XLE.US,D,20160718,000000,23.3036,23.3972,23.1548,23.3876,27845612,0
+XLE.US,D,20160719,000000,23.3297,23.3678,23.1677,23.2556,20707509,0
+XLE.US,D,20160720,000000,23.1609,23.3363,22.9703,23.2222,34224995,0
+XLE.US,D,20160721,000000,23.1573,23.3713,22.9357,22.9919,27406701,0
+XLE.US,D,20160722,000000,23.043,23.1007,22.9156,23.0638,23668910,0
+XLE.US,D,20160725,000000,22.9109,22.9624,22.5198,22.6053,37764294,0
+XLE.US,D,20160726,000000,22.4726,22.7564,22.4598,22.737,36611461,0
+XLE.US,D,20160727,000000,22.7663,22.9317,22.4151,22.51,47922247,0
+XLE.US,D,20160728,000000,22.4857,22.6238,22.3584,22.5169,32179199,0
+XLE.US,D,20160729,000000,22.1956,22.7733,22.1758,22.7463,48879269,0
+XLE.US,D,20160801,000000,22.5468,22.565,21.9188,22.0132,90761588,0
+XLE.US,D,20160802,000000,22.152,22.3039,21.7973,22.1956,75805417,0
+XLE.US,D,20160803,000000,22.1991,22.6342,22.112,22.6238,70809980,0
+XLE.US,D,20160804,000000,22.5389,22.7463,22.4631,22.5904,49700472,0
+XLE.US,D,20160805,000000,22.6053,22.826,22.565,22.7965,33847567,0
+XLE.US,D,20160808,000000,22.9555,23.2559,22.9478,23.0945,64172920,0
+XLE.US,D,20160809,000000,23.1647,23.2015,22.8872,22.9793,32906741,0
+XLE.US,D,20160810,000000,23.0261,23.0769,22.6814,22.7294,53389513,0
+XLE.US,D,20160811,000000,22.826,23.1609,22.7771,23.0657,51627273,0
+XLE.US,D,20160812,000000,23.1248,23.2629,23.0638,23.1916,30166077,0
+XLE.US,D,20160815,000000,23.3233,23.4252,23.2559,23.3678,30967053,0
+XLE.US,D,20160816,000000,23.3363,23.4882,23.195,23.4145,30337036,0
+XLE.US,D,20160817,000000,23.2998,23.4995,23.275,23.4846,43577161,0
+XLE.US,D,20160818,000000,23.5661,23.9683,23.5435,23.9683,71477160,0
+XLE.US,D,20160819,000000,23.8899,23.8899,23.6803,23.7688,31955834,0
+XLE.US,D,20160822,000000,23.5621,23.6063,23.3876,23.4963,41827788,0
+XLE.US,D,20160823,000000,23.4963,23.7215,23.4963,23.6605,36895416,0
+XLE.US,D,20160824,000000,23.5284,23.6839,23.5042,23.5661,48712665,0
+XLE.US,D,20160825,000000,23.5284,23.5997,23.4252,23.5024,35233275,0
+XLE.US,D,20160826,000000,23.5435,23.7254,23.3093,23.4219,43175042,0
+XLE.US,D,20160829,000000,23.3535,23.5997,23.3265,23.5796,21901230,0
+XLE.US,D,20160830,000000,23.6336,23.7254,23.4098,23.4995,21093143,0
+XLE.US,D,20160831,000000,23.3678,23.4003,22.9993,23.1282,39173270,0
+XLE.US,D,20160901,000000,23.0289,23.1152,22.8772,23.075,49346913,0
+XLE.US,D,20160902,000000,23.2859,23.3769,23.1754,23.32,31975949,0
+XLE.US,D,20160906,000000,23.3804,23.6903,23.3609,23.6712,37852653,0
+XLE.US,D,20160907,000000,23.7791,23.8566,23.6752,23.8055,44676896,0
+XLE.US,D,20160908,000000,23.9585,24.2858,23.8423,24.2515,53234447,0
+XLE.US,D,20160909,000000,24.0259,24.0996,23.5284,23.5284,63956199,0
+XLE.US,D,20160912,000000,23.3638,23.8835,23.32,23.7614,65004596,0
+XLE.US,D,20160913,000000,23.5024,23.5136,23.017,23.0911,72703082,0
+XLE.US,D,20160914,000000,23.0572,23.3326,22.7516,22.8113,78372381,0
+XLE.US,D,20160915,000000,22.9014,23.2613,22.8647,23.0945,50795883,0
+XLE.US,D,20160916,000000,22.7576,22.9919,22.7576,22.9065,50331048,0
+XLE.US,D,20160919,000000,23.0949,23.1564,22.8897,22.8936,34692134,0
+XLE.US,D,20160920,000000,22.8668,23.0231,22.7165,22.7273,41578620,0
+XLE.US,D,20160921,000000,22.9244,23.2605,22.8974,23.2544,59590072,0
+XLE.US,D,20160922,000000,23.5051,23.5899,23.2609,23.2798,39171589,0
+XLE.US,D,20160923,000000,23.1681,23.3786,22.8387,22.972,67907559,0
+XLE.US,D,20160926,000000,23.0499,23.1721,22.8248,22.8698,38981456,0
+XLE.US,D,20160927,000000,22.6421,22.7785,22.4627,22.7165,57077537,0
+XLE.US,D,20160928,000000,22.8498,23.7319,22.656,23.6977,120952946,0
+XLE.US,D,20160929,000000,23.6808,23.9258,23.4443,23.6574,79362025,0
+XLE.US,D,20160930,000000,23.8251,24.1059,23.6717,23.98,42211653,0
+XLE.US,D,20161003,000000,24.0216,24.0589,23.7621,23.9639,38677283,0
+XLE.US,D,20161004,000000,23.9831,24.0416,23.6228,23.7193,34834073,0
+XLE.US,D,20161005,000000,23.9605,24.1913,23.936,24.0817,37994659,0
+XLE.US,D,20161006,000000,24.1533,24.2311,23.902,24.1194,32880607,0
+XLE.US,D,20161007,000000,24.123,24.2247,23.9086,23.98,34563120,0
+XLE.US,D,20161010,000000,24.2178,24.4464,24.1936,24.3578,33930611,0
+XLE.US,D,20161011,000000,24.2727,24.3121,23.9459,24.0793,40306129,0
+XLE.US,D,20161012,000000,23.9769,24.0602,23.7734,23.9769,30661681,0
+XLE.US,D,20161013,000000,23.8275,23.967,23.5306,23.8436,39851381,0
+XLE.US,D,20161014,000000,23.967,24.0446,23.6882,23.7059,33435933,0
+XLE.US,D,20161017,000000,23.7126,23.7869,23.4613,23.5899,21847855,0
+XLE.US,D,20161018,000000,23.8251,23.8752,23.5796,23.6843,20398797,0
+XLE.US,D,20161019,000000,23.8687,24.2053,23.8436,24.0216,42121311,0
+XLE.US,D,20161020,000000,23.8786,24.0938,23.7467,23.9935,36770825,0
+XLE.US,D,20161021,000000,23.8376,23.8786,23.6977,23.8376,41426385,0
+XLE.US,D,20161024,000000,23.8376,23.9197,23.5051,23.7661,31312436,0
+XLE.US,D,20161025,000000,23.7593,24.0147,23.618,23.6574,38901183,0
+XLE.US,D,20161026,000000,23.4475,23.8125,23.4063,23.7126,52297377,0
+XLE.US,D,20161027,000000,23.8142,23.8471,23.616,23.6246,41809234,0
+XLE.US,D,20161028,000000,23.5829,23.9197,23.4102,23.5592,54645118,0
+XLE.US,D,20161031,000000,23.4745,23.5997,23.2643,23.3049,38197013,0
+XLE.US,D,20161101,000000,23.4765,23.5592,23.0534,23.3084,55429151,0
+XLE.US,D,20161102,000000,23.0872,23.1681,22.7541,23.0499,67673053,0
+XLE.US,D,20161103,000000,23.0499,23.182,22.9244,23.1417,37535708,0
+XLE.US,D,20161104,000000,23.0257,23.2503,22.8758,23.0166,51687948,0
+XLE.US,D,20161107,000000,23.2764,23.518,23.2764,23.5128,43340226,0
+XLE.US,D,20161108,000000,23.3964,23.6756,23.3617,23.5427,32719079,0
+XLE.US,D,20161109,000000,23.6246,24.1026,23.3484,23.9258,76512631,0
+XLE.US,D,20161110,000000,23.9086,24.2086,23.8275,24.0282,60727411,0
+XLE.US,D,20161111,000000,23.8852,23.9311,23.3964,23.5899,51975097,0
+XLE.US,D,20161114,000000,23.5051,23.7467,23.3759,23.722,37018247,0
+XLE.US,D,20161115,000000,23.9285,24.4053,23.9086,24.3905,56618897,0
+XLE.US,D,20161116,000000,24.3364,24.4988,24.1472,24.2207,48863131,0
+XLE.US,D,20161117,000000,24.4252,24.584,23.9982,24.0589,30193730,0
+XLE.US,D,20161118,000000,24.1437,24.2923,24.0216,24.1567,35182174,0
+XLE.US,D,20161121,000000,24.4962,24.7581,24.4962,24.7318,49565507,0
+XLE.US,D,20161122,000000,24.7377,24.8604,24.4186,24.7171,47134725,0
+XLE.US,D,20161123,000000,24.5984,24.8988,24.5719,24.8192,33743347,0
+XLE.US,D,20161125,000000,24.7132,24.7689,24.5749,24.6963,25887391,0
+XLE.US,D,20161128,000000,24.816,24.8232,24.3097,24.3541,55288410,0
+XLE.US,D,20161129,000000,23.9831,24.2013,23.7961,24.0553,54050595,0
+XLE.US,D,20161130,000000,24.8897,25.5116,24.8897,25.2765,132064579,0
+XLE.US,D,20161201,000000,25.7462,25.8315,25.3184,25.3388,80691067,0
+XLE.US,D,20161202,000000,25.3258,25.5336,25.2538,25.4138,53945373,0
+XLE.US,D,20161205,000000,25.6441,25.8433,25.5363,25.6376,66251251,0
+XLE.US,D,20161206,000000,25.4818,25.6918,25.3276,25.5908,49930769,0
+XLE.US,D,20161207,000000,25.5336,25.8302,25.5336,25.794,47095878,0
+XLE.US,D,20161208,000000,25.8615,25.9658,25.6615,25.9329,42974557,0
+XLE.US,D,20161209,000000,26.0693,26.0693,25.8644,26.0138,26410041,0
+XLE.US,D,20161212,000000,26.5928,26.6427,26.0287,26.1368,47469762,0
+XLE.US,D,20161213,000000,26.3339,26.623,26.0931,26.4325,47135912,0
+XLE.US,D,20161214,000000,26.3065,26.4126,25.8298,25.9026,58376459,0
+XLE.US,D,20161215,000000,25.794,26.0565,25.6467,25.961,55978730,0
+XLE.US,D,20161216,000000,26.1455,26.1455,25.9888,26.1226,49404404,0
+XLE.US,D,20161219,000000,26.0944,26.1415,25.9512,26.0017,20820063,0
+XLE.US,D,20161220,000000,26.1356,26.1694,25.8718,25.9436,26297029,0
+XLE.US,D,20161221,000000,25.9984,26.1041,25.8558,25.9849,23724325,0
+XLE.US,D,20161222,000000,26.0017,26.1594,25.9512,26.0906,32129025,0
+XLE.US,D,20161223,000000,26.0497,26.1204,26.0091,26.0672,18721065,0
+XLE.US,D,20161227,000000,26.1073,26.2131,26.084,26.1251,29295134,0
+XLE.US,D,20161228,000000,26.1832,26.1935,25.8208,25.8415,23705433,0
+XLE.US,D,20161229,000000,25.8038,25.8792,25.6985,25.7899,19613873,0
+XLE.US,D,20161230,000000,25.7662,25.9105,25.6337,25.7151,25931274,0
+XLE.US,D,20170103,000000,25.9849,26.2247,25.7294,26.006,72114687,0
+XLE.US,D,20170104,000000,26.0259,26.0736,25.8649,25.9512,32733199,0
+XLE.US,D,20170105,000000,25.9671,26.0632,25.7627,25.8866,32630382,0
+XLE.US,D,20170106,000000,25.9671,25.9966,25.7393,25.9105,21695098,0
+XLE.US,D,20170109,000000,25.7384,25.7637,25.4969,25.535,32063005,0
+XLE.US,D,20170110,000000,25.5137,25.5718,25.2813,25.3019,28288094,0
+XLE.US,D,20170111,000000,25.3912,25.6234,25.2847,25.5753,37711940,0
+XLE.US,D,20170112,000000,25.719,25.7459,25.367,25.4691,31898228,0
+XLE.US,D,20170113,000000,25.4354,25.4895,25.3289,25.3938,28981348,0
+XLE.US,D,20170117,000000,25.4727,25.6131,25.4518,25.5514,28615854,0
+XLE.US,D,20170118,000000,25.4116,25.5618,25.3812,25.493,25548950,0
+XLE.US,D,20170119,000000,25.493,25.5042,25.2916,25.3531,26342599,0
+XLE.US,D,20170120,000000,25.5168,25.6021,25.3635,25.4485,26856302,0
+XLE.US,D,20170123,000000,25.3332,25.3848,25.056,25.1794,44510959,0
+XLE.US,D,20170124,000000,25.2773,25.5653,25.2309,25.4557,34644075,0
+XLE.US,D,20170125,000000,25.4631,25.6676,25.4557,25.5896,27527789,0
+XLE.US,D,20170126,000000,25.6714,25.713,25.5541,25.609,25315835,0
+XLE.US,D,20170127,000000,25.4518,25.48,25.2686,25.3436,29001826,0
+XLE.US,D,20170130,000000,25.2275,25.2392,24.7054,24.8785,38887410,0
+XLE.US,D,20170131,000000,24.8915,24.9295,24.6261,24.8889,41025329,0
+XLE.US,D,20170201,000000,25.0219,25.0547,24.5512,24.7054,53939897,0
+XLE.US,D,20170202,000000,24.7452,24.8889,24.5476,24.8442,37722542,0
+XLE.US,D,20170203,000000,24.9431,25.1899,24.7971,25.06,34645894,0
+XLE.US,D,20170206,000000,25.098,25.1452,24.7768,24.8479,30792239,0
+XLE.US,D,20170207,000000,24.7391,24.8543,24.3671,24.4962,41444470,0
+XLE.US,D,20170208,000000,24.3831,24.6087,24.1208,24.5547,47290420,0
+XLE.US,D,20170209,000000,24.7015,24.9067,24.7015,24.8308,27125830,0
+XLE.US,D,20170210,000000,25.0292,25.1583,24.9431,25.0187,30477167,0
+XLE.US,D,20170213,000000,24.9674,25.0764,24.9201,25.0665,23380551,0
+XLE.US,D,20170214,000000,25.1387,25.1583,24.834,25.1482,31549967,0
+XLE.US,D,20170215,000000,25.0739,25.1837,24.9674,25.0491,26126638,0
+XLE.US,D,20170216,000000,25.0739,25.1077,24.6711,24.7076,33296446,0
+XLE.US,D,20170217,000000,24.5823,24.6529,24.4928,24.5724,33915676,0
+XLE.US,D,20170221,000000,24.8032,24.8725,24.7015,24.7391,34543779,0
+XLE.US,D,20170222,000000,24.6226,24.6491,24.3441,24.3633,33789790,0
+XLE.US,D,20170223,000000,24.6364,24.6781,24.3117,24.4658,50892625,0
+XLE.US,D,20170224,000000,24.2875,24.3802,24.1142,24.2374,40984674,0
+XLE.US,D,20170227,000000,24.2607,24.5512,24.2195,24.446,69351954,0
+XLE.US,D,20170228,000000,24.3736,24.4845,24.3021,24.3706,41041562,0
+XLE.US,D,20170301,000000,24.5949,24.9711,24.5793,24.8587,55607916,0
+XLE.US,D,20170302,000000,24.7356,24.8587,24.613,24.6226,31523654,0
+XLE.US,D,20170303,000000,24.6633,24.7556,24.5222,24.5793,32656977,0
+XLE.US,D,20170306,000000,24.5364,24.6676,24.4416,24.6334,24508345,0
+XLE.US,D,20170307,000000,24.7222,24.73,24.3831,24.4153,33564351,0
+XLE.US,D,20170308,000000,24.3151,24.4589,23.7692,23.78,74853834,0
+XLE.US,D,20170309,000000,23.6601,23.9501,23.5193,23.9363,81294900,0
+XLE.US,D,20170310,000000,24.0895,24.1208,23.7614,23.902,50614065,0
+XLE.US,D,20170313,000000,23.8786,24.022,23.8246,23.9052,38307318,0
+XLE.US,D,20170314,000000,23.7215,23.7254,23.4271,23.6353,77258889,0
+XLE.US,D,20170315,000000,23.837,24.2165,23.7215,24.1619,67964823,0
+XLE.US,D,20170316,000000,24.2135,24.2135,23.9239,23.9913,47675151,0
+XLE.US,D,20170317,000000,24.09,24.142,23.9734,23.9734,41467971,0
+XLE.US,D,20170320,000000,23.8938,23.9913,23.7495,23.9398,35569811,0
+XLE.US,D,20170321,000000,24.0528,24.0691,23.6812,23.771,48672638,0
+XLE.US,D,20170322,000000,23.6982,23.8457,23.6035,23.7363,36152542,0
+XLE.US,D,20170323,000000,23.6683,23.8423,23.6171,23.6401,34357376,0
+XLE.US,D,20170324,000000,23.6756,23.7263,23.5032,23.5488,30400735,0
+XLE.US,D,20170327,000000,23.3246,23.5032,23.308,23.437,33457164,0
+XLE.US,D,20170328,000000,23.472,23.8295,23.4184,23.771,81247589,0
+XLE.US,D,20170329,000000,23.7674,24.1389,23.702,24.0974,54079402,0
+XLE.US,D,20170330,000000,24.2487,24.3074,24.0286,24.09,46246744,0
+XLE.US,D,20170331,000000,24.0111,24.1585,23.8982,24.0073,57607967,0
+XLE.US,D,20170403,000000,24.0458,24.0632,23.7263,23.967,38238058,0
+XLE.US,D,20170404,000000,24.0186,24.1606,23.7882,24.142,37765123,0
+XLE.US,D,20170405,000000,24.3441,24.5542,24.0294,24.0662,66147720,0
+XLE.US,D,20170406,000000,24.1627,24.3277,24.0974,24.2585,38211999,0
+XLE.US,D,20170407,000000,24.2727,24.3371,24.1294,24.1658,36627958,0
+XLE.US,D,20170410,000000,24.2996,24.4581,24.2487,24.348,31495724,0
+XLE.US,D,20170411,000000,24.3853,24.396,24.09,24.3512,40445466,0
+XLE.US,D,20170412,000000,24.3758,24.5291,24.1727,24.2487,33346575,0
+XLE.US,D,20170413,000000,24.2277,24.2449,23.7495,23.8047,51378158,0
+XLE.US,D,20170417,000000,23.7977,23.8808,23.7406,23.857,23324993,0
+XLE.US,D,20170418,000000,23.7495,23.9082,23.5838,23.6332,42867444,0
+XLE.US,D,20170419,000000,23.692,23.7363,23.2254,23.2864,52737557,0
+XLE.US,D,20170420,000000,23.3556,23.5722,23.3315,23.3993,47266917,0
+XLE.US,D,20170421,000000,23.3008,23.3993,23.167,23.2829,38837919,0
+XLE.US,D,20170424,000000,23.4548,23.5167,23.3484,23.4213,38797864,0
+XLE.US,D,20170425,000000,23.4777,23.6756,23.4071,23.6211,45381131,0
+XLE.US,D,20170426,000000,23.5112,23.861,23.5002,23.5414,54396049,0
+XLE.US,D,20170427,000000,23.3596,23.3825,23.0521,23.2829,59809732,0
+XLE.US,D,20170428,000000,23.4817,23.5236,23.2652,23.3008,42001676,0
+XLE.US,D,20170501,000000,23.2932,23.3578,23.1833,23.2348,27424754,0
+XLE.US,D,20170502,000000,23.2829,23.3596,23.0231,23.1184,47052304,0
+XLE.US,D,20170503,000000,23.066,23.2932,23.0014,23.1833,49282228,0
+XLE.US,D,20170504,000000,23.0231,23.0499,22.6109,22.7576,98798242,0
+XLE.US,D,20170505,000000,22.7725,23.156,22.7593,23.1184,54573066,0
+XLE.US,D,20170508,000000,23.1148,23.3246,23.0953,23.2829,55140203,0
+XLE.US,D,20170509,000000,23.3315,23.3315,23.0218,23.0911,31202355,0
+XLE.US,D,20170510,000000,23.2254,23.5068,23.2036,23.3967,53158488,0
+XLE.US,D,20170511,000000,23.4777,23.5193,23.3137,23.3484,34847207,0
+XLE.US,D,20170512,000000,23.3315,23.3759,23.2015,23.2698,30980224,0
+XLE.US,D,20170515,000000,23.6171,23.6545,23.3759,23.4513,38138686,0
+XLE.US,D,20170516,000000,23.5614,23.5614,23.2531,23.3349,34039960,0
+XLE.US,D,20170517,000000,23.198,23.3967,23.0953,23.1044,44793318,0
+XLE.US,D,20170518,000000,23.0014,23.2132,22.916,23.0981,41096145,0
+XLE.US,D,20170519,000000,23.2111,23.4305,23.156,23.3825,44050218,0
+XLE.US,D,20170522,000000,23.5068,23.5193,23.2492,23.3315,30065642,0
+XLE.US,D,20170523,000000,23.393,23.4172,23.2648,23.3863,26442225,0
+XLE.US,D,20170524,000000,23.3596,23.4305,23.156,23.2633,39528829,0
+XLE.US,D,20170525,000000,23.2036,23.4336,22.7576,22.8395,67911222,0
+XLE.US,D,20170526,000000,22.8395,22.8993,22.7304,22.8781,37272875,0
+XLE.US,D,20170530,000000,22.7576,22.7576,22.5636,22.5724,42226932,0
+XLE.US,D,20170531,000000,22.3935,22.5441,22.3584,22.4754,46555488,0
+XLE.US,D,20170601,000000,22.4866,22.6996,22.4138,22.6162,52318064,0
+XLE.US,D,20170602,000000,22.5143,22.5207,22.2588,22.3562,48091946,0
+XLE.US,D,20170605,000000,22.2878,22.4784,22.2813,22.397,36545539,0
+XLE.US,D,20170606,000000,22.3826,22.6996,22.3319,22.6611,43174199,0
+XLE.US,D,20170607,000000,22.5694,22.678,22.1875,22.3425,66732682,0
+XLE.US,D,20170608,000000,22.2358,22.4425,22.2285,22.2774,56974093,0
+XLE.US,D,20170609,000000,22.3286,22.8876,22.325,22.813,67476517,0
+XLE.US,D,20170612,000000,23.0162,23.202,22.9244,22.9746,66740167,0
+XLE.US,D,20170613,000000,23.0425,23.1768,22.9334,23.1456,46010975,0
+XLE.US,D,20170614,000000,23.0842,23.0842,22.5519,22.727,88102391,0
+XLE.US,D,20170615,000000,22.6233,22.7378,22.4558,22.5549,56069417,0
+XLE.US,D,20170616,000000,22.6902,22.9391,22.5437,22.9287,68999077,0
+XLE.US,D,20170619,000000,22.8763,22.9248,22.7238,22.7819,45273549,0
+XLE.US,D,20170620,000000,22.5198,22.5545,22.2406,22.4931,46435241,0
+XLE.US,D,20170621,000000,22.4225,22.5545,22.0094,22.129,78957020,0
+XLE.US,D,20170622,000000,22.1398,22.3059,22.025,22.1151,44617969,0
+XLE.US,D,20170623,000000,22.1188,22.2882,22.0567,22.2635,42020729,0
+XLE.US,D,20170626,000000,22.3337,22.3753,22.1258,22.216,39330683,0
+XLE.US,D,20170627,000000,22.2946,22.3957,22.1782,22.1813,41108203,0
+XLE.US,D,20170628,000000,22.2082,22.4375,22.1956,22.3021,48746457,0
+XLE.US,D,20170629,000000,22.3683,22.5966,22.3021,22.3501,55005633,0
+XLE.US,D,20170630,000000,22.5134,22.5545,22.3059,22.451,56797182,0
+XLE.US,D,20170703,000000,22.5311,22.9906,22.5061,22.8837,53213910,0
+XLE.US,D,20170705,000000,22.7697,22.7887,22.3355,22.4191,60631099,0
+XLE.US,D,20170706,000000,22.4585,22.5234,22.1229,22.1704,60075009,0
+XLE.US,D,20170707,000000,22.0986,22.1666,21.8868,22.1363,46371365,0
+XLE.US,D,20170710,000000,22.1048,22.2596,22.0567,22.2082,40890112,0
+XLE.US,D,20170711,000000,22.2467,22.4104,22.1091,22.3298,34389110,0
+XLE.US,D,20170712,000000,22.5516,22.6074,22.2946,22.3926,42845525,0
+XLE.US,D,20170713,000000,22.4104,22.5,22.2862,22.4817,29035312,0
+XLE.US,D,20170714,000000,22.4966,22.6584,22.4749,22.6162,29659512,0
+XLE.US,D,20170717,000000,22.575,22.7433,22.5545,22.5896,35201363,0
+XLE.US,D,20170718,000000,22.704,22.7108,22.3866,22.4817,43242002,0
+XLE.US,D,20170719,000000,22.4585,22.8316,22.4411,22.8118,71692086,0
+XLE.US,D,20170720,000000,22.9391,23.0213,22.6789,22.7411,48965032,0
+XLE.US,D,20170721,000000,22.6649,22.7729,22.4857,22.5169,37733923,0
+XLE.US,D,20170724,000000,22.5662,22.6004,22.4225,22.4749,30139419,0
+XLE.US,D,20170725,000000,22.7452,22.9222,22.6935,22.7589,44749370,0
+XLE.US,D,20170726,000000,22.8867,23.0461,22.7205,22.7819,61298300,0
+XLE.US,D,20170727,000000,22.7887,23.0248,22.6863,23.0152,45645733,0
+XLE.US,D,20170728,000000,22.9391,23.214,22.901,22.9872,42693050,0
+XLE.US,D,20170731,000000,22.9928,23.1703,22.9322,23.0391,38915943,0
+XLE.US,D,20170801,000000,23.0534,23.1673,22.9361,23.0352,36597051,0
+XLE.US,D,20170802,000000,22.9183,23.0422,22.7126,22.9482,43709814,0
+XLE.US,D,20170803,000000,22.9104,22.9482,22.5269,22.6269,44316982,0
+XLE.US,D,20170804,000000,22.6382,22.7629,22.5857,22.7005,27082581,0
+XLE.US,D,20170807,000000,22.6039,22.6447,22.4585,22.5269,33067246,0
+XLE.US,D,20170808,000000,22.4614,22.6719,22.4104,22.4749,30156174,0
+XLE.US,D,20170809,000000,22.51,22.6359,22.4125,22.4966,30179455,0
+XLE.US,D,20170810,000000,22.5342,22.5719,22.2194,22.2571,44087335,0
+XLE.US,D,20170811,000000,22.1882,22.313,22.0913,22.1129,46238970,0
+XLE.US,D,20170814,000000,22.1531,22.2501,22.0185,22.0467,32980658,0
+XLE.US,D,20170815,000000,22.0813,22.0813,21.8358,21.9632,36765971,0
+XLE.US,D,20170816,000000,21.9709,22.0311,21.7072,21.7535,47925351,0
+XLE.US,D,20170817,000000,21.6656,21.75,21.4378,21.4452,42779140,0
+XLE.US,D,20170818,000000,21.3894,21.698,21.3759,21.5527,53856508,0
+XLE.US,D,20170821,000000,21.5209,21.5293,21.372,21.4408,29998752,0
+XLE.US,D,20170822,000000,21.5003,21.6314,21.4864,21.5834,43865702,0
+XLE.US,D,20170823,000000,21.5378,21.7868,21.5181,21.676,33324060,0
+XLE.US,D,20170824,000000,21.6003,21.7419,21.5933,21.6903,30038460,0
+XLE.US,D,20170825,000000,21.7313,21.8735,21.7249,21.7868,23752509,0
+XLE.US,D,20170828,000000,21.7973,21.8704,21.5729,21.6903,28784190,0
+XLE.US,D,20170829,000000,21.5868,21.6903,21.5037,21.6621,25211941,0
+XLE.US,D,20170830,000000,21.5799,21.7371,21.5157,21.6733,24979276,0
+XLE.US,D,20170831,000000,21.7664,21.8323,21.6943,21.7769,29879297,0
+XLE.US,D,20170901,000000,21.8112,22.0605,21.7564,21.9874,33529906,0
+XLE.US,D,20170905,000000,22.0774,22.216,21.9533,22.1091,52350392,0
+XLE.US,D,20170906,000000,22.2194,22.5311,22.2082,22.468,49304223,0
+XLE.US,D,20170907,000000,22.4775,22.5662,22.361,22.51,24984449,0
+XLE.US,D,20170908,000000,22.4614,22.4749,22.1666,22.2709,29678073,0
+XLE.US,D,20170911,000000,22.3584,22.5134,22.3059,22.4817,39174265,0
+XLE.US,D,20170912,000000,22.548,22.6686,22.4896,22.6196,27172050,0
+XLE.US,D,20170913,000000,22.6686,22.9183,22.6447,22.9041,45897681,0
+XLE.US,D,20170914,000000,22.9482,23.1703,22.9448,23.0152,41992136,0
+XLE.US,D,20170915,000000,23.0642,23.0703,22.917,23.0703,35414255,0
+XLE.US,D,20170918,000000,23.0192,23.1828,23.0009,23.1685,35621676,0
+XLE.US,D,20170919,000000,23.2188,23.297,23.1725,23.2643,29976531,0
+XLE.US,D,20170920,000000,23.3302,23.4833,23.3088,23.4213,52123886,0
+XLE.US,D,20170921,000000,23.3902,23.4856,23.3228,23.428,25126171,0
+XLE.US,D,20170922,000000,23.4075,23.6141,23.3825,23.5483,41801842,0
+XLE.US,D,20170925,000000,23.6562,23.9576,23.6327,23.8879,42237505,0
+XLE.US,D,20170926,000000,23.8275,23.9207,23.761,23.8771,30565849,0
+XLE.US,D,20170927,000000,23.8977,23.9856,23.764,23.9784,31158377,0
+XLE.US,D,20170928,000000,24.0303,24.1437,23.9327,23.9992,33668402,0
+XLE.US,D,20170929,000000,23.9154,23.9992,23.8381,23.9952,40743961,0
+XLE.US,D,20171002,000000,23.7406,23.9952,23.6492,23.9897,35430850,0
+XLE.US,D,20171003,000000,23.9576,24.0449,23.9121,23.9648,20655561,0
+XLE.US,D,20171004,000000,23.9648,24.0337,23.8635,23.9463,29101990,0
+XLE.US,D,20171005,000000,23.9648,24.0938,23.9501,24.0553,28999782,0
+XLE.US,D,20171006,000000,23.8275,23.9594,23.7718,23.8519,34139214,0
+XLE.US,D,20171009,000000,23.8938,23.9403,23.8701,23.9012,16448791,0
+XLE.US,D,20171010,000000,24.0691,24.1533,23.8977,23.923,22153803,0
+XLE.US,D,20171011,000000,23.8938,23.9913,23.7961,23.9784,29356726,0
+XLE.US,D,20171012,000000,23.7961,23.9207,23.7583,23.8903,29055002,0
+XLE.US,D,20171013,000000,24.0303,24.0303,23.8635,23.8771,25378734,0
+XLE.US,D,20171016,000000,23.9501,24.0675,23.88,23.9289,21879979,0
+XLE.US,D,20171017,000000,23.923,23.9935,23.8142,23.9433,23905111,0
+XLE.US,D,20171018,000000,23.9254,24.0246,23.7467,23.7757,21991697,0
+XLE.US,D,20171019,000000,23.6099,23.7986,23.5997,23.7012,21665843,0
+XLE.US,D,20171020,000000,23.7545,23.761,23.5899,23.7467,26892125,0
+XLE.US,D,20171023,000000,23.764,23.8406,23.6038,23.625,24700690,0
+XLE.US,D,20171024,000000,23.6774,23.7757,23.6203,23.6704,27956651,0
+XLE.US,D,20171025,000000,23.6276,23.6964,23.4314,23.5055,38590037,0
+XLE.US,D,20171026,000000,23.5159,23.631,23.414,23.5544,26717942,0
+XLE.US,D,20171027,000000,23.4314,23.7224,23.2456,23.5963,46197590,0
+XLE.US,D,20171030,000000,23.631,23.7864,23.5865,23.7198,33145692,0
+XLE.US,D,20171031,000000,23.7293,23.8838,23.625,23.7961,27536422,0
+XLE.US,D,20171101,000000,23.9403,24.1771,23.9289,24.0657,49384605,0
+XLE.US,D,20171102,000000,24.0657,24.1326,23.8502,23.9952,32328413,0
+XLE.US,D,20171103,000000,23.9856,24.1602,23.9613,24.0657,31709867,0
+XLE.US,D,20171106,000000,24.1747,24.6473,24.1326,24.6157,54471290,0
+XLE.US,D,20171107,000000,24.6577,24.6915,24.4551,24.5836,38264864,0
+XLE.US,D,20171108,000000,24.5251,24.5875,24.329,24.4653,40829081,0
+XLE.US,D,20171109,000000,24.371,24.5814,24.3355,24.5386,37065879,0
+XLE.US,D,20171110,000000,24.4972,24.5182,24.2229,24.4105,29984891,0
+XLE.US,D,20171113,000000,24.3421,24.4329,24.2411,24.2692,21373770,0
+XLE.US,D,20171114,000000,24.1788,24.1788,23.8484,23.8771,47165013,0
+XLE.US,D,20171115,000000,23.6631,23.7126,23.5099,23.6063,50485194,0
+XLE.US,D,20171116,000000,23.5328,23.6185,23.4461,23.5136,35711981,0
+XLE.US,D,20171117,000000,23.5574,23.6774,23.4987,23.6276,26176443,0
+XLE.US,D,20171120,000000,23.5997,23.6219,23.4683,23.5722,22217261,0
+XLE.US,D,20171121,000000,23.6631,23.7583,23.5743,23.625,24150048,0
+XLE.US,D,20171122,000000,23.764,23.812,23.7055,23.7198,26561820,0
+XLE.US,D,20171124,000000,23.8142,23.8635,23.7831,23.7864,14242621,0
+XLE.US,D,20171127,000000,23.6834,23.7126,23.4934,23.5445,30299104,0
+XLE.US,D,20171128,000000,23.5683,23.761,23.5409,23.7263,34569215,0
+XLE.US,D,20171129,000000,23.7158,23.8999,23.6665,23.8558,38810033,0
+XLE.US,D,20171130,000000,23.9121,24.2585,23.9121,24.2135,63649799,0
+XLE.US,D,20171201,000000,24.3845,24.5836,24.1567,24.4167,60445239,0
+XLE.US,D,20171204,000000,24.4406,24.7911,24.329,24.406,38741006,0
+XLE.US,D,20171205,000000,24.406,24.4935,24.2732,24.3009,30506631,0
+XLE.US,D,20171206,000000,24.2307,24.2732,23.9505,23.9856,34419488,0
+XLE.US,D,20171207,000000,23.9613,24.0979,23.9403,24.0553,24656213,0
+XLE.US,D,20171208,000000,24.1788,24.2867,23.3673,24.2762,30526180,0
+XLE.US,D,20171211,000000,24.3218,24.5759,24.3086,24.4517,32295846,0
+XLE.US,D,20171212,000000,24.5463,24.5742,24.3512,24.3845,33555847,0
+XLE.US,D,20171213,000000,24.3845,24.4406,24.2784,24.3498,26300071,0
+XLE.US,D,20171214,000000,24.2585,24.4329,24.252,24.2624,33624671,0
+XLE.US,D,20171215,000000,24.4343,24.4343,24.2083,24.2411,28779218,0
+XLE.US,D,20171218,000000,24.3012,24.5499,24.2935,24.4279,27386679,0
+XLE.US,D,20171219,000000,24.5403,24.6048,24.4073,24.4629,19175688,0
+XLE.US,D,20171220,000000,24.5443,24.8511,24.4694,24.8087,34739047,0
+XLE.US,D,20171221,000000,24.8196,25.4086,24.795,25.3349,47621579,0
+XLE.US,D,20171222,000000,25.363,25.4895,25.2579,25.3882,30221911,0
+XLE.US,D,20171226,000000,25.4791,25.6514,25.4266,25.6094,24395549,0
+XLE.US,D,20171227,000000,25.6135,25.6242,25.4735,25.5246,30772096,0
+XLE.US,D,20171228,000000,25.5211,25.564,25.477,25.564,22577339,0
+XLE.US,D,20171229,000000,25.6311,25.6444,25.4466,25.4895,20807438,0
+XLE.US,D,20180102,000000,25.6168,25.9373,25.5359,25.91,42212044,0
+XLE.US,D,20180103,000000,25.9624,26.3637,25.9337,26.2976,54703861,0
+XLE.US,D,20180104,000000,26.2798,26.4745,26.1849,26.456,40553886,0
+XLE.US,D,20180105,000000,26.4208,26.4673,26.2274,26.446,40264241,0
+XLE.US,D,20180108,000000,26.4352,26.6187,26.3633,26.6036,27717813,0
+XLE.US,D,20180109,000000,26.6575,26.6643,26.4953,26.5378,26177627,0
+XLE.US,D,20180110,000000,26.6148,26.6327,26.4846,26.5053,30676214,0
+XLE.US,D,20180111,000000,26.5976,27.144,26.5023,27.0483,51272345,0
+XLE.US,D,20180112,000000,27.0558,27.3801,27.0558,27.3108,56178542,0
+XLE.US,D,20180116,000000,27.3731,27.3913,26.9141,26.9639,47101035,0
+XLE.US,D,20180117,000000,27.0423,27.3168,26.8665,27.2007,39706116,0
+XLE.US,D,20180118,000000,27.0986,27.1648,26.9288,26.9786,32642042,0
+XLE.US,D,20180119,000000,26.9179,26.9536,26.7669,26.9439,36631810,0
+XLE.US,D,20180122,000000,26.9786,27.5355,26.9721,27.5259,48229451,0
+XLE.US,D,20180123,000000,27.5771,27.6069,27.345,27.4835,28868099,0
+XLE.US,D,20180124,000000,27.5138,27.6521,27.3129,27.409,36622209,0
+XLE.US,D,20180125,000000,27.5464,27.5464,27.144,27.1926,32865116,0
+XLE.US,D,20180126,000000,27.2541,27.3869,27.197,27.3423,21975464,0
+XLE.US,D,20180129,000000,27.2321,27.3276,26.8864,26.9288,35850749,0
+XLE.US,D,20180130,000000,26.7028,26.7773,26.3629,26.3855,64482244,0
+XLE.US,D,20180131,000000,26.456,26.5041,26.2199,26.4027,44689898,0
+XLE.US,D,20180201,000000,26.4395,26.6932,26.2907,26.6751,51040596,0
+XLE.US,D,20180202,000000,26.1849,26.2472,25.4189,25.5601,87093569,0
+XLE.US,D,20180205,000000,25.2188,25.5359,24.0862,24.4882,95503927,0
+XLE.US,D,20180206,000000,24.0675,24.8587,23.9519,24.682,93026387,0
+XLE.US,D,20180207,000000,24.7599,25.0665,24.2649,24.2692,69737808,0
+XLE.US,D,20180208,000000,24.2935,24.3923,23.5245,23.5352,78706512,0
+XLE.US,D,20180209,000000,23.8146,23.839,22.735,23.5176,99699616,0
+XLE.US,D,20180212,000000,23.8219,24.1672,23.7086,23.902,70748279,0
+XLE.US,D,20180213,000000,23.7795,23.9056,23.6375,23.8025,34794476,0
+XLE.US,D,20180214,000000,23.5713,24.2195,23.5149,24.1497,55965329,0
+XLE.US,D,20180215,000000,24.1987,24.2165,23.7008,24.089,45996788,0
+XLE.US,D,20180216,000000,23.9877,24.255,23.8847,24.029,39095676,0
+XLE.US,D,20180220,000000,23.8991,24.255,23.8991,23.8991,50478079,0
+XLE.US,D,20180221,000000,23.8285,24.0506,23.4973,23.4973,35513957,0
+XLE.US,D,20180222,000000,23.6661,24.1038,23.605,23.7545,43458688,0
+XLE.US,D,20180223,000000,23.8705,24.2867,23.8285,24.2692,47042635,0
+XLE.US,D,20180226,000000,24.3923,24.4629,24.271,24.4149,34453566,0
+XLE.US,D,20180227,000000,24.4629,24.6568,24.093,24.0966,38173378,0
+XLE.US,D,20180228,000000,24.2225,24.3114,23.531,23.5431,49955773,0
+XLE.US,D,20180301,000000,23.5176,23.8761,23.3378,23.508,65130833,0
+XLE.US,D,20180302,000000,23.3447,23.7008,23.1573,23.6175,41329050,0
+XLE.US,D,20180305,000000,23.508,23.9415,23.4656,23.8673,36375593,0
+XLE.US,D,20180306,000000,24.0155,24.1051,23.761,23.8808,44444755,0
+XLE.US,D,20180307,000000,23.6246,23.8748,23.4782,23.7008,35046230,0
+XLE.US,D,20180308,000000,23.7545,23.8254,23.5245,23.6946,22716622,0
+XLE.US,D,20180309,000000,23.8782,24.1672,23.8566,24.1463,32297693,0
+XLE.US,D,20180312,000000,24.1594,24.3147,24.019,24.1389,26891557,0
+XLE.US,D,20180313,000000,24.213,24.3223,23.8673,23.9663,30420462,0
+XLE.US,D,20180314,000000,24.0575,24.1241,23.7761,23.8254,32170409,0
+XLE.US,D,20180315,000000,23.9133,24.0155,23.5206,23.7008,35176382,0
+XLE.US,D,20180316,000000,23.7126,24.0173,23.6661,23.9112,40374760,0
+XLE.US,D,20180319,000000,23.8362,23.8687,23.4067,23.5419,40888235,0
+XLE.US,D,20180320,000000,23.6695,23.9008,23.6371,23.7411,31694719,0
+XLE.US,D,20180321,000000,23.8827,24.5186,23.8076,24.3624,46277801,0
+XLE.US,D,20180322,000000,24.0922,24.2195,23.8193,23.8657,52032364,0
+XLE.US,D,20180323,000000,23.9861,24.2624,23.6661,23.7198,54088755,0
+XLE.US,D,20180326,000000,23.9926,24.1809,23.7158,24.1463,44909392,0
+XLE.US,D,20180327,000000,24.249,24.348,23.7805,23.9185,39194013,0
+XLE.US,D,20180328,000000,23.9324,24.0143,23.4136,23.4523,51314448,0
+XLE.US,D,20180329,000000,23.5557,24.0411,23.553,23.9459,39404552,0
+XLE.US,D,20180402,000000,23.8537,23.8965,23.0638,23.4673,53466147,0
+XLE.US,D,20180403,000000,23.5557,23.9897,23.3318,23.9678,39732203,0
+XLE.US,D,20180404,000000,23.602,23.9882,23.4375,23.936,35161891,0
+XLE.US,D,20180405,000000,23.9956,24.5186,23.9956,24.3658,38082854,0
+XLE.US,D,20180406,000000,24.213,24.3304,23.608,23.9244,53158691,0
+XLE.US,D,20180409,000000,24.0394,24.3441,23.9428,24.0394,30458142,0
+XLE.US,D,20180410,000000,24.4186,25.0283,24.4121,24.8344,63674796,0
+XLE.US,D,20180411,000000,24.7958,25.1513,24.7637,25.0947,59653124,0
+XLE.US,D,20180412,000000,25.1791,25.2893,25.0015,25.0903,40287614,0
+XLE.US,D,20180413,000000,25.2258,25.4696,25.1908,25.3674,37525514,0
+XLE.US,D,20180416,000000,25.4246,25.7416,25.2893,25.6267,39478924,0
+XLE.US,D,20180417,000000,25.6943,25.8428,25.548,25.7259,45336795,0
+XLE.US,D,20180418,000000,25.9503,26.365,25.9428,26.131,48732291,0
+XLE.US,D,20180419,000000,26.1529,26.3591,26.004,26.1633,51093736,0
+XLE.US,D,20180420,000000,26.1096,26.1291,25.8718,26.039,38538925,0
+XLE.US,D,20180423,000000,25.9585,26.2026,25.8155,26.1993,41788064,0
+XLE.US,D,20180424,000000,26.2703,26.4511,25.7767,25.9177,64147482,0
+XLE.US,D,20180425,000000,25.8367,26.1598,25.6735,26.1247,37055097,0
+XLE.US,D,20180426,000000,26.2199,26.5244,26.1376,26.5041,34390897,0
+XLE.US,D,20180427,000000,26.2344,26.3555,26.1208,26.2238,29668440,0
+XLE.US,D,20180430,000000,26.1806,26.5158,26.1741,26.2199,36491757,0
+XLE.US,D,20180501,000000,26.0888,26.1057,25.7303,26.0598,38850006,0
+XLE.US,D,20180502,000000,25.9818,26.3729,25.9464,26.1667,37819171,0
+XLE.US,D,20180503,000000,26.047,26.1489,25.7546,26.1057,43153193,0
+XLE.US,D,20180504,000000,26.0352,26.3265,25.9294,26.2344,38243539,0
+XLE.US,D,20180507,000000,26.4408,26.8452,26.2161,26.2703,50596476,0
+XLE.US,D,20180508,000000,26.2802,26.4894,25.8042,26.4767,80999800,0
+XLE.US,D,20180509,000000,26.7989,27.3133,26.795,27.0155,70105299,0
+XLE.US,D,20180510,000000,27.1224,27.2816,26.9978,27.2186,39101011,0
+XLE.US,D,20180511,000000,27.2788,27.4425,27.1966,27.2574,33810339,0
+XLE.US,D,20180514,000000,27.3428,27.5697,27.3428,27.4454,28787398,0
+XLE.US,D,20180515,000000,27.3848,27.4956,27.2428,27.4528,29509072,0
+XLE.US,D,20180516,000000,27.4129,27.5666,27.2757,27.5488,33772353,0
+XLE.US,D,20180517,000000,27.6376,28.0009,27.6233,27.9637,45804231,0
+XLE.US,D,20180518,000000,27.9148,27.9429,27.7268,27.7477,39671304,0
+XLE.US,D,20180521,000000,27.9031,28.0317,27.7637,28.0317,32409732,0
+XLE.US,D,20180522,000000,28.0283,28.2115,27.58,27.658,46682739,0
+XLE.US,D,20180523,000000,27.4996,27.6775,27.2695,27.6545,46745768,0
+XLE.US,D,20180524,000000,27.3354,27.3774,27.0765,27.2003,53921184,0
+XLE.US,D,20180525,000000,26.721,26.756,26.2308,26.4932,91357585,0
+XLE.US,D,20180529,000000,26.2871,26.5742,26.165,26.4122,54407349,0
+XLE.US,D,20180530,000000,26.6386,27.332,26.6283,27.2116,64808066,0
+XLE.US,D,20180531,000000,27.0124,27.3262,26.9475,27.0046,37323691,0
+XLE.US,D,20180601,000000,27.0972,27.3124,26.9872,27.1337,39699074,0
+XLE.US,D,20180604,000000,27.2245,27.4237,26.8253,26.8985,38535514,0
+XLE.US,D,20180605,000000,26.7674,27.0409,26.7071,26.8344,38588206,0
+XLE.US,D,20180606,000000,26.9345,27.0341,26.7244,26.9622,37944464,0
+XLE.US,D,20180607,000000,27.1037,27.5267,27.0972,27.3709,42728929,0
+XLE.US,D,20180608,000000,27.4038,27.477,27.1466,27.3177,31631425,0
+XLE.US,D,20180611,000000,27.3113,27.5823,27.2541,27.4601,30170848,0
+XLE.US,D,20180612,000000,27.4601,27.5243,27.1765,27.2505,44216289,0
+XLE.US,D,20180613,000000,27.1648,27.3076,27.0357,27.1466,35193791,0
+XLE.US,D,20180614,000000,27.2245,27.306,27.0423,27.1076,28969847,0
+XLE.US,D,20180615,000000,26.9496,27.0038,26.4686,26.5241,44989418,0
+XLE.US,D,20180618,000000,26.4569,26.9687,26.4569,26.7898,36866341,0
+XLE.US,D,20180619,000000,26.4686,26.8293,26.3928,26.7291,35253686,0
+XLE.US,D,20180620,000000,26.8903,26.9471,26.6322,26.8471,32592498,0
+XLE.US,D,20180621,000000,26.6577,26.672,26.2252,26.3504,41970614,0
+XLE.US,D,20180622,000000,27.0006,27.1687,26.8721,26.8751,79163482,0
+XLE.US,D,20180625,000000,26.7963,26.8344,26.1568,26.3347,51395400,0
+XLE.US,D,20180626,000000,26.4031,26.7716,26.3113,26.6681,37830411,0
+XLE.US,D,20180627,000000,26.8903,27.3631,26.8791,27.0258,57556917,0
+XLE.US,D,20180628,000000,27.0657,27.1648,26.7833,26.9903,39944959,0
+XLE.US,D,20180629,000000,27.0657,27.4445,27.0657,27.1583,36820381,0
+XLE.US,D,20180702,000000,26.9687,26.976,26.611,26.7573,42772452,0
+XLE.US,D,20180703,000000,27.0365,27.3441,26.8634,26.925,26027661,0
+XLE.US,D,20180705,000000,27.0904,27.1769,26.8188,26.8971,27876969,0
+XLE.US,D,20180706,000000,26.8158,27.147,26.6899,27.0622,26033961,0
+XLE.US,D,20180709,000000,27.2254,27.5047,27.2124,27.4658,30923788,0
+XLE.US,D,20180710,000000,27.6338,27.8944,27.6027,27.6701,30768886,0
+XLE.US,D,20180711,000000,27.4112,27.5795,26.905,27.0833,54142470,0
+XLE.US,D,20180712,000000,27.1545,27.3056,26.9374,27.1293,35142916,0
+XLE.US,D,20180713,000000,27.1545,27.4367,27.0833,27.2731,31941419,0
+XLE.US,D,20180716,000000,27.0038,27.1371,26.7275,26.9574,31850970,0
+XLE.US,D,20180717,000000,26.8689,27.0006,26.6998,26.8505,27271995,0
+XLE.US,D,20180718,000000,26.7223,26.9084,26.4569,26.8689,42926151,0
+XLE.US,D,20180719,000000,26.7963,26.9903,26.7682,26.8751,45387630,0
+XLE.US,D,20180720,000000,26.8751,26.9374,26.697,26.7833,30370576,0
+XLE.US,D,20180723,000000,26.8569,26.8751,26.6167,26.6643,21317921,0
+XLE.US,D,20180724,000000,26.7833,27.1583,26.7474,27.0006,28433311,0
+XLE.US,D,20180725,000000,27.0365,27.2925,26.905,27.2254,30863356,0
+XLE.US,D,20180726,000000,27.2826,27.5715,27.2289,27.5238,34078555,0
+XLE.US,D,20180727,000000,27.2159,27.5482,27.18,27.4056,35352000,0
+XLE.US,D,20180730,000000,27.6233,27.7371,27.5299,27.6304,31862862,0
+XLE.US,D,20180731,000000,27.681,27.7554,27.5172,27.5795,31571258,0
+XLE.US,D,20180801,000000,27.3407,27.3509,27.0496,27.1973,31241061,0
+XLE.US,D,20180802,000000,26.9969,27.0994,26.8216,27.0474,27094645,0
+XLE.US,D,20180803,000000,26.9969,27.0458,26.7716,26.9084,21428342,0
+XLE.US,D,20180806,000000,26.9865,27.1371,26.8253,27.0076,22929221,0
+XLE.US,D,20180807,000000,27.2826,27.3594,27.1224,27.2083,32990697,0
+XLE.US,D,20180808,000000,27.0183,27.1119,26.8487,27.0115,26287369,0
+XLE.US,D,20180809,000000,27.0336,27.0833,26.7184,26.7607,42593253,0
+XLE.US,D,20180810,000000,26.6998,26.925,26.6465,26.925,47473386,0
+XLE.US,D,20180813,000000,26.8751,26.9687,26.5685,26.5824,27450846,0
+XLE.US,D,20180814,000000,26.7865,26.8253,26.5362,26.6465,29186545,0
+XLE.US,D,20180815,000000,26.3928,26.4356,25.6414,25.7169,73821331,0
+XLE.US,D,20180816,000000,25.8415,26.0497,25.8278,25.9026,69943780,0
+XLE.US,D,20180817,000000,25.9705,26.0352,25.8718,25.9666,32248699,0
+XLE.US,D,20180820,000000,25.9736,26.2339,25.9633,26.1423,23336494,0
+XLE.US,D,20180821,000000,26.3612,26.4854,26.2455,26.2758,26589598,0
+XLE.US,D,20180822,000000,26.4399,26.6733,26.4213,26.5898,26131698,0
+XLE.US,D,20180823,000000,26.4642,26.511,26.3637,26.4642,18088413,0
+XLE.US,D,20180824,000000,26.6288,26.8158,26.6032,26.6577,21679845,0
+XLE.US,D,20180827,000000,26.7474,26.8882,26.7079,26.8538,19531224,0
+XLE.US,D,20180828,000000,26.905,27.0149,26.7223,26.7396,23469976,0
+XLE.US,D,20180829,000000,26.8253,27.0149,26.7434,26.905,21699877,0
+XLE.US,D,20180830,000000,26.8937,26.9471,26.6876,26.8293,25866498,0
+XLE.US,D,20180831,000000,26.7474,26.7539,26.511,26.6223,24913319,0
+XLE.US,D,20180904,000000,26.7434,26.7646,26.4569,26.5642,42208150,0
+XLE.US,D,20180905,000000,26.443,26.5435,26.1745,26.5279,26838399,0
+XLE.US,D,20180906,000000,26.4283,26.5187,25.9688,26.039,40283400,0
+XLE.US,D,20180907,000000,25.942,26.0827,25.6706,26.0352,28337876,0
+XLE.US,D,20180910,000000,26.1675,26.2758,26.0142,26.0247,24918926,0
+XLE.US,D,20180911,000000,25.9992,26.4213,25.9286,26.2715,39934347,0
+XLE.US,D,20180912,000000,26.4854,26.6681,26.4005,26.4075,35482348,0
+XLE.US,D,20180913,000000,26.3637,26.4686,26.1887,26.418,30863076,0
+XLE.US,D,20180914,000000,26.4213,26.6577,26.4111,26.5572,26548218,0
+XLE.US,D,20180917,000000,26.6262,26.7795,26.537,26.5997,41185173,0
+XLE.US,D,20180918,000000,26.7898,26.9556,26.7698,26.7755,28587028,0
+XLE.US,D,20180919,000000,26.7833,26.9687,26.7573,26.8569,30511012,0
+XLE.US,D,20180920,000000,26.9727,27.076,26.8323,26.8656,34987291,0
+XLE.US,D,20180921,000000,27.009,27.1315,26.8248,27.0414,38076126,0
+XLE.US,D,20180924,000000,27.2792,27.5571,27.2574,27.4373,35505526,0
+XLE.US,D,20180925,000000,27.6094,27.7307,27.5739,27.613,36180563,0
+XLE.US,D,20180926,000000,27.4449,27.5891,27.2985,27.3463,35350162,0
+XLE.US,D,20180927,000000,27.4553,27.4912,27.274,27.3463,29639020,0
+XLE.US,D,20180928,000000,27.2181,27.5598,27.2039,27.2721,41194875,0
+XLE.US,D,20181001,000000,27.3724,27.7659,27.3724,27.6493,35306689,0
+XLE.US,D,20181002,000000,27.7177,27.7719,27.4874,27.6797,26296634,0
+XLE.US,D,20181003,000000,27.7979,27.985,27.7177,27.9022,36783883,0
+XLE.US,D,20181004,000000,27.8113,27.981,27.6246,27.7861,42193748,0
+XLE.US,D,20181005,000000,27.7576,27.8727,27.6112,27.7824,33280220,0
+XLE.US,D,20181008,000000,27.5771,27.8048,27.4692,27.7615,32156655,0
+XLE.US,D,20181009,000000,27.8585,28.2153,27.7398,28.0096,46704723,0
+XLE.US,D,20181010,000000,28.0567,28.1014,27.005,27.1315,73333521,0
+XLE.US,D,20181011,000000,26.8689,26.8859,26.0138,26.2127,98847523,0
+XLE.US,D,20181012,000000,26.4729,26.5517,25.8861,26.2849,65484223,0
+XLE.US,D,20181015,000000,26.2814,26.3896,26.0581,26.065,32189143,0
+XLE.US,D,20181016,000000,26.1368,26.3283,26.0299,26.2814,40468119,0
+XLE.US,D,20181017,000000,26.2312,26.3109,25.8909,26.1166,43892189,0
+XLE.US,D,20181018,000000,25.8745,26.2278,25.8203,25.9863,46066186,0
+XLE.US,D,20181019,000000,25.8568,26.1344,25.738,25.7557,37682703,0
+XLE.US,D,20181022,000000,25.738,25.7917,25.3164,25.4709,34144632,0
+XLE.US,D,20181023,000000,25.0976,25.1045,24.4523,24.8049,73534787,0
+XLE.US,D,20181024,000000,24.9235,24.9305,23.8193,23.8263,78040739,0
+XLE.US,D,20181025,000000,24.1177,24.3663,23.9557,24.1177,70357181,0
+XLE.US,D,20181026,000000,23.9197,24.2329,23.5419,23.9375,71041404,0
+XLE.US,D,20181029,000000,24.1142,24.1468,23.1781,23.4906,67930644,0
+XLE.US,D,20181030,000000,23.4761,24.0922,23.369,24.0342,73311552,0
+XLE.US,D,20181031,000000,24.2688,24.5893,24.1497,24.1826,48012206,0
+XLE.US,D,20181101,000000,24.2329,24.5023,23.9843,24.3875,59643292,0
+XLE.US,D,20181102,000000,24.6572,24.8374,24.0812,24.327,58911968,0
+XLE.US,D,20181105,000000,24.6208,24.8301,24.5659,24.7338,36747299,0
+XLE.US,D,20181106,000000,24.7946,24.9027,24.5533,24.8483,36304287,0
+XLE.US,D,20181107,000000,25.169,25.3349,24.8798,25.2556,46277579,0
+XLE.US,D,20181108,000000,25.1405,25.3383,24.6165,24.7076,42062141,0
+XLE.US,D,20181109,000000,24.3802,24.824,24.2477,24.6646,63648074,0
+XLE.US,D,20181112,000000,24.8335,24.9391,24.1035,24.1533,50105777,0
+XLE.US,D,20181113,000000,24.0853,24.2152,23.473,23.5986,90904721,0
+XLE.US,D,20181114,000000,23.9663,24.0567,23.3435,23.5592,62604657,0
+XLE.US,D,20181115,000000,23.4084,23.936,23.4084,23.9052,43329155,0
+XLE.US,D,20181116,000000,24.0533,24.2705,23.9342,24.1888,54865497,0
+XLE.US,D,20181119,000000,24.0419,24.2796,23.9663,24.1826,43279899,0
+XLE.US,D,20181120,000000,23.8661,23.9239,23.2097,23.3907,73108898,0
+XLE.US,D,20181121,000000,23.5738,24.0095,23.5189,23.7578,48132035,0
+XLE.US,D,20181123,000000,23.1673,23.2499,22.843,23.0122,40052594,0
+XLE.US,D,20181126,000000,23.1816,23.5136,23.1781,23.3583,46331853,0
+XLE.US,D,20181127,000000,23.2383,23.4635,23.1595,23.2928,61833093,0
+XLE.US,D,20181128,000000,23.2712,23.7107,23.124,23.6934,58733514,0
+XLE.US,D,20181129,000000,23.7107,24.0385,23.6765,23.8471,40032296,0
+XLE.US,D,20181130,000000,23.6385,23.8726,23.5189,23.8034,50348479,0
+XLE.US,D,20181203,000000,24.348,24.4819,24.049,24.3339,61082746,0
+XLE.US,D,20181204,000000,24.3441,24.4234,23.5925,23.6348,50813650,0
+XLE.US,D,20181206,000000,23.1161,23.2353,22.71,23.1997,98191992,0
+XLE.US,D,20181207,000000,23.6423,23.9917,23.0297,23.0684,76223099,0
+XLE.US,D,20181210,000000,22.907,23.0201,22.1875,22.71,64939382,0
+XLE.US,D,20181211,000000,23.0599,23.1024,22.4784,22.716,47883952,0
+XLE.US,D,20181212,000000,23.0876,23.2423,22.7923,22.8076,53509911,0
+XLE.US,D,20181213,000000,22.7524,23.0231,22.6533,22.8789,42488788,0
+XLE.US,D,20181214,000000,22.7386,22.8325,22.2484,22.3571,63581415,0
+XLE.US,D,20181217,000000,22.2983,22.4866,21.7924,21.9505,57578393,0
+XLE.US,D,20181218,000000,21.9106,21.9878,21.3123,21.4313,73921525,0
+XLE.US,D,20181219,000000,21.5435,21.9505,21.0028,21.1794,126499848,0
+XLE.US,D,20181220,000000,20.9209,21.2403,20.4665,20.5927,106935581,0
+XLE.US,D,20181221,000000,20.5965,20.9377,20.2215,20.393,102889659,0
+XLE.US,D,20181224,000000,20.1532,20.2506,19.5499,19.5672,42939601,0
+XLE.US,D,20181226,000000,19.757,20.7888,19.3929,20.7848,80060129,0
+XLE.US,D,20181227,000000,20.3672,20.9201,20.0899,20.8936,67073976,0
+XLE.US,D,20181228,000000,20.9884,21.0831,20.6073,20.7338,53481943,0
+XLE.US,D,20181231,000000,20.9201,20.9962,20.6,20.8437,51467518,0
+XLE.US,D,20190102,000000,20.5121,21.3944,20.4073,21.2533,68491960,0
+XLE.US,D,20190103,000000,21.3152,21.3915,20.8027,21.0434,49593065,0
+XLE.US,D,20190104,000000,21.4065,21.8245,21.2832,21.7587,58748459,0
+XLE.US,D,20190107,000000,21.9215,22.2433,21.6318,22.0826,49683467,0
+XLE.US,D,20190108,000000,22.3913,22.443,22.1332,22.2537,51431771,0
+XLE.US,D,20190109,000000,22.5511,22.6822,22.3193,22.6069,51609169,0
+XLE.US,D,20190110,000000,22.4351,22.7005,22.3078,22.6709,52739518,0
+XLE.US,D,20190111,000000,22.5549,22.6818,22.3372,22.5369,38812428,0
+XLE.US,D,20190114,000000,22.3225,22.5732,22.2896,22.4822,36296990,0
+XLE.US,D,20190115,000000,22.6069,22.7775,22.4494,22.5636,27023709,0
+XLE.US,D,20190116,000000,22.5369,22.7177,22.457,22.5337,34506837,0
+XLE.US,D,20190117,000000,22.3624,22.8381,22.3116,22.7402,27995971,0
+XLE.US,D,20190118,000000,23.0093,23.2205,22.8746,23.2015,39984041,0
+XLE.US,D,20190122,000000,22.9469,22.9983,22.635,22.6966,54653381,0
+XLE.US,D,20190123,000000,22.7775,22.8062,22.2797,22.4645,64295950,0
+XLE.US,D,20190124,000000,22.4169,22.7871,22.3264,22.5835,35904737,0
+XLE.US,D,20190125,000000,22.7775,23.014,22.7407,22.871,28157647,0
+XLE.US,D,20190128,000000,22.5698,22.6547,22.3953,22.6421,33080502,0
+XLE.US,D,20190129,000000,22.7733,22.8633,22.6935,22.7113,32699147,0
+XLE.US,D,20190130,000000,22.8524,23.104,22.7299,23.0309,33338776,0
+XLE.US,D,20190131,000000,23.0664,23.2872,23.0059,23.1807,49098142,0
+XLE.US,D,20190201,000000,23.4309,23.7215,23.3544,23.5843,40646191,0
+XLE.US,D,20190204,000000,23.4245,23.6452,23.2492,23.6381,27812238,0
+XLE.US,D,20190205,000000,23.6207,23.7146,23.5439,23.6743,21606594,0
+XLE.US,D,20190206,000000,23.5614,23.6272,23.4773,23.5007,18720638,0
+XLE.US,D,20190207,000000,23.3544,23.434,22.7658,22.9807,40173118,0
+XLE.US,D,20190208,000000,22.9186,22.9733,22.4861,22.8746,29260502,0
+XLE.US,D,20190211,000000,22.7658,23.021,22.7005,22.9837,34386479,0
+XLE.US,D,20190212,000000,23.2928,23.4071,23.0059,23.2743,29378502,0
+XLE.US,D,20190213,000000,23.3695,23.75,23.3435,23.5647,35939059,0
+XLE.US,D,20190214,000000,23.4812,23.8268,23.4375,23.6492,28102128,0
+XLE.US,D,20190215,000000,23.8961,24.0484,23.841,24.0299,28020767,0
+XLE.US,D,20190219,000000,23.9108,24.194,23.8761,24.1035,23997508,0
+XLE.US,D,20190220,000000,24.0666,24.325,24.0632,24.2057,27337998,0
+XLE.US,D,20190221,000000,24.1285,24.1898,23.7444,23.831,32649543,0
+XLE.US,D,20190222,000000,24.0085,24.0812,23.7805,23.9005,27372570,0
+XLE.US,D,20190225,000000,23.8242,24.0199,23.8008,23.9398,43761014,0
+XLE.US,D,20190226,000000,23.9185,24.0812,23.8562,23.864,29030132,0
+XLE.US,D,20190227,000000,23.9796,24.2018,23.841,23.9546,28323909,0
+XLE.US,D,20190228,000000,23.9585,23.9909,23.5647,23.7146,30952670,0
+XLE.US,D,20190301,000000,23.841,24.1537,23.841,24.1505,55932357,0
+XLE.US,D,20190304,000000,24.2384,24.2953,23.831,24.194,54425384,0
+XLE.US,D,20190305,000000,24.2263,24.2384,23.9433,24.1148,43494375,0
+XLE.US,D,20190306,000000,23.9185,23.9687,23.6895,23.8086,62433928,0
+XLE.US,D,20190307,000000,23.8242,23.841,23.5726,23.667,64511980,0
+XLE.US,D,20190308,000000,23.285,23.3326,23.0075,23.224,42982550,0
+XLE.US,D,20190311,000000,23.3946,23.6419,23.3733,23.5876,36352975,0
+XLE.US,D,20190312,000000,23.6272,23.86,23.6207,23.7406,30302584,0
+XLE.US,D,20190313,000000,23.8883,23.9909,23.7908,23.9796,36338400,0
+XLE.US,D,20190314,000000,24.0022,24.1245,23.9739,24.0052,33899556,0
+XLE.US,D,20190315,000000,23.9831,24.067,23.9025,23.9939,33929768,0
+XLE.US,D,20190318,000000,24.0234,24.3681,24.0125,24.3277,27487889,0
+XLE.US,D,20190319,000000,24.4494,24.5729,24.1627,24.261,34198971,0
+XLE.US,D,20190320,000000,24.2398,24.6936,24.1662,24.4738,37303006,0
+XLE.US,D,20190321,000000,24.4008,24.6859,24.3494,24.6464,48811504,0
+XLE.US,D,20190322,000000,24.4226,24.4625,23.8879,23.9792,54536642,0
+XLE.US,D,20190325,000000,23.8771,24.0303,23.7593,23.9909,33709110,0
+XLE.US,D,20190326,000000,24.2692,24.4991,24.2035,24.3348,31443025,0
+XLE.US,D,20190327,000000,24.3165,24.4264,23.9774,24.1627,26163004,0
+XLE.US,D,20190328,000000,24.0602,24.2844,24.0125,24.2538,24979474,0
+XLE.US,D,20190329,000000,24.4891,24.5476,24.1372,24.2174,27405193,0
+XLE.US,D,20190401,000000,24.3784,24.587,24.3456,24.536,33887152,0
+XLE.US,D,20190402,000000,24.5989,24.6183,24.3097,24.3681,30448909,0
+XLE.US,D,20190403,000000,24.4369,24.485,24.0472,24.1333,32735098,0
+XLE.US,D,20190404,000000,24.1485,24.353,24.0303,24.3348,28679574,0
+XLE.US,D,20190405,000000,24.4008,24.7906,24.3892,24.7633,47149305,0
+XLE.US,D,20190408,000000,24.8006,24.9972,24.7708,24.8733,28946467,0
+XLE.US,D,20190409,000000,24.8006,24.8006,24.4919,24.569,39703067,0
+XLE.US,D,20190410,000000,24.624,24.7751,24.5949,24.6604,25598769,0
+XLE.US,D,20190411,000000,24.6392,24.8496,24.4872,24.6788,29798567,0
+XLE.US,D,20190412,000000,25.034,25.0526,24.6825,24.7448,42119103,0
+XLE.US,D,20190415,000000,24.7148,24.7751,24.558,24.5989,22663739,0
+XLE.US,D,20190416,000000,24.6859,24.7966,24.5965,24.7599,22197836,0
+XLE.US,D,20190417,000000,24.9101,24.9646,24.6923,24.727,29854233,0
+XLE.US,D,20190418,000000,24.7966,24.8296,24.5476,24.6092,26646269,0
+XLE.US,D,20190422,000000,24.8362,25.1466,24.7673,25.1298,38673031,0
+XLE.US,D,20190423,000000,25.1478,25.2024,24.9252,25.0894,27881897,0
+XLE.US,D,20190424,000000,25.111,25.1254,24.6392,24.6491,30084746,0
+XLE.US,D,20190425,000000,24.6464,24.7751,24.5178,24.5729,32929283,0
+XLE.US,D,20190426,000000,24.3933,24.4008,24.0419,24.2538,45972975,0
+XLE.US,D,20190429,000000,24.261,24.3624,24.185,24.2324,35423717,0
+XLE.US,D,20190430,000000,24.4662,24.4836,24.185,24.2142,39116685,0
+XLE.US,D,20190501,000000,24.2207,24.2939,23.7126,23.7297,60491358,0
+XLE.US,D,20190502,000000,23.5804,23.7228,23.3058,23.3162,76537077,0
+XLE.US,D,20190503,000000,23.5368,23.7177,23.4812,23.5324,53579914,0
+XLE.US,D,20190506,000000,23.3531,23.6298,23.3315,23.5544,55545959,0
+XLE.US,D,20190507,000000,23.276,23.3678,23.0517,23.3495,41130417,0
+XLE.US,D,20190508,000000,23.3386,23.5439,23.2872,23.3495,26821159,0
+XLE.US,D,20190509,000000,23.2391,23.4366,23.043,23.3495,39341631,0
+XLE.US,D,20190510,000000,23.3495,23.5171,23.0206,23.4598,35697873,0
+XLE.US,D,20190513,000000,23.2464,23.3587,22.946,23.0572,38414648,0
+XLE.US,D,20190514,000000,23.1811,23.5345,23.1586,23.3386,25232834,0
+XLE.US,D,20190515,000000,23.2063,23.5116,23.1448,23.4598,27554599,0
+XLE.US,D,20190516,000000,23.5171,23.6756,23.5171,23.5881,25600498,0
+XLE.US,D,20190517,000000,23.4302,23.5578,23.32,23.3495,28819949,0
+XLE.US,D,20190520,000000,23.3531,23.4708,23.3121,23.3605,22350697,0
+XLE.US,D,20190521,000000,23.4598,23.6968,23.4302,23.631,50183194,0
+XLE.US,D,20190522,000000,23.4885,23.5439,23.1879,23.266,26311735,0
+XLE.US,D,20190523,000000,22.8772,22.8958,22.3489,22.4852,65426615,0
+XLE.US,D,20190524,000000,22.6642,22.752,22.3736,22.5698,27721252,0
+XLE.US,D,20190528,000000,22.5835,22.6238,22.3017,22.3351,35303862,0
+XLE.US,D,20190529,000000,22.0267,22.2047,21.8955,22.1922,46282036,0
+XLE.US,D,20190530,000000,22.1553,22.1956,21.84,21.9102,41428406,0
+XLE.US,D,20190531,000000,21.6098,21.8068,21.5249,21.5249,59788453,0
+XLE.US,D,20190603,000000,21.6724,21.9066,21.6387,21.7994,49211793,0
+XLE.US,D,20190604,000000,22.0056,22.228,21.9475,22.1778,40253218,0
+XLE.US,D,20190605,000000,22.2216,22.228,21.7994,21.9322,43361946,0
+XLE.US,D,20190606,000000,21.9766,22.4225,21.9766,22.3394,88443430,0
+XLE.US,D,20190607,000000,22.4095,22.5815,22.3528,22.4415,43067128,0
+XLE.US,D,20190610,000000,22.5633,22.7084,22.474,22.5065,26859703,0
+XLE.US,D,20190611,000000,22.7047,22.7788,22.5424,22.5511,25999144,0
+XLE.US,D,20190612,000000,22.4052,22.4558,22.1615,22.2319,37722344,0
+XLE.US,D,20190613,000000,22.4893,22.5948,22.2259,22.4927,33287017,0
+XLE.US,D,20190614,000000,22.5468,22.5511,22.2927,22.3449,21613786,0
+XLE.US,D,20190617,000000,22.2978,22.5948,22.228,22.5333,24013208,0
+XLE.US,D,20190618,000000,22.6794,22.9799,22.6398,22.8442,47020730,0
+XLE.US,D,20190619,000000,22.8118,22.95,22.6971,22.8183,24101719,0
+XLE.US,D,20190620,000000,23.1851,23.3605,23.1586,23.3241,70860778,0
+XLE.US,D,20190621,000000,23.3609,23.5768,23.3609,23.4941,44250096,0
+XLE.US,D,20190624,000000,23.486,23.5534,23.2456,23.2829,28126952,0
+XLE.US,D,20190625,000000,23.2685,23.2907,23.0698,23.0985,32159768,0
+XLE.US,D,20190626,000000,23.3315,23.631,23.2717,23.4527,38759413,0
+XLE.US,D,20190627,000000,23.4527,23.5232,23.2318,23.2793,28701381,0
+XLE.US,D,20190628,000000,23.3354,23.5717,23.3354,23.5501,46991763,0
+XLE.US,D,20190701,000000,23.841,23.9193,23.5136,23.5717,40347673,0
+XLE.US,D,20190702,000000,23.5015,23.5501,23.0911,23.1946,32736499,0
+XLE.US,D,20190703,000000,23.2284,23.3058,23.0872,23.2868,18903431,0
+XLE.US,D,20190705,000000,23.2015,23.3428,23.1504,23.32,19920682,0
+XLE.US,D,20190708,000000,23.2829,23.4821,23.2171,23.3531,23343332,0
+XLE.US,D,20190709,000000,23.3162,23.3867,23.1612,23.3725,20258243,0
+XLE.US,D,20190710,000000,23.5189,23.7527,23.3638,23.6712,31835252,0
+XLE.US,D,20190711,000000,23.7423,23.7462,23.5717,23.7198,34307860,0
+XLE.US,D,20190712,000000,23.7336,23.9008,23.7336,23.8197,21863197,0
+XLE.US,D,20190715,000000,23.86,23.8748,23.5534,23.605,25806483,0
+XLE.US,D,20190716,000000,23.5566,23.5972,23.2591,23.3531,28642011,0
+XLE.US,D,20190717,000000,23.3354,23.4088,23.0721,23.0872,36968114,0
+XLE.US,D,20190718,000000,22.9759,23.0911,22.8412,23.0911,34508664,0
+XLE.US,D,20190719,000000,23.1132,23.2734,23.0062,23.1989,26959902,0
+XLE.US,D,20190722,000000,23.2868,23.3829,23.1205,23.3058,21221505,0
+XLE.US,D,20190723,000000,23.3058,23.4309,23.2353,23.3682,19664921,0
+XLE.US,D,20190724,000000,23.3386,23.6203,23.3121,23.4683,26804194,0
+XLE.US,D,20190725,000000,23.5566,23.5869,23.1318,23.2015,27244148,0
+XLE.US,D,20190726,000000,23.2015,23.205,22.9837,23.0837,26117271,0
+XLE.US,D,20190729,000000,23.0647,23.0837,22.8205,22.9916,22413913,0
+XLE.US,D,20190730,000000,22.8993,23.3058,22.8522,23.2499,29221763,0
+XLE.US,D,20190731,000000,23.2499,23.4478,22.9837,23.1758,41332928,0
+XLE.US,D,20190801,000000,22.9218,23.0273,22.5049,22.6519,68150159,0
+XLE.US,D,20190802,000000,22.7437,22.8768,22.0974,22.3259,58706591,0
+XLE.US,D,20190805,000000,21.9124,21.9717,21.5059,21.6607,74605999,0
+XLE.US,D,20190806,000000,21.7158,21.8414,21.4015,21.6348,45984730,0
+XLE.US,D,20190807,000000,21.239,21.5751,21.1283,21.472,67099370,0
+XLE.US,D,20190808,000000,21.6159,22.1007,21.5166,22.0886,62948356,0
+XLE.US,D,20190809,000000,22.1081,22.1558,21.7535,21.8448,39480215,0
+XLE.US,D,20190812,000000,21.7942,21.8275,21.4885,21.592,48846930,0
+XLE.US,D,20190813,000000,21.4902,21.9899,21.3764,21.7864,38951335,0
+XLE.US,D,20190814,000000,21.3205,21.372,20.8987,20.9326,63981522,0
+XLE.US,D,20190815,000000,20.8212,20.9213,20.577,20.8027,38703421,0
+XLE.US,D,20190816,000000,20.9139,21.1391,20.8441,21.0762,58031252,0
+XLE.US,D,20190819,000000,21.372,21.6201,21.3313,21.5428,37555735,0
+XLE.US,D,20190820,000000,21.4382,21.4647,21.2794,21.3609,25760308,0
+XLE.US,D,20190821,000000,21.5834,21.6201,21.4187,21.4975,32565757,0
+XLE.US,D,20190822,000000,21.5717,21.6569,21.3906,21.4015,25304842,0
+XLE.US,D,20190823,000000,21.1468,21.346,20.5653,20.6848,66036022,0
+XLE.US,D,20190826,000000,20.8654,20.9771,20.6848,20.7731,29235906,0
+XLE.US,D,20190827,000000,20.8849,20.9697,20.5332,20.6446,32014784,0
+XLE.US,D,20190828,000000,20.7515,21.0434,20.6462,20.939,42465115,0
+XLE.US,D,20190829,000000,21.1023,21.3357,21.0797,21.2465,33363588,0
+XLE.US,D,20190830,000000,21.3278,21.5133,21.1209,21.2465,35230393,0
+XLE.US,D,20190903,000000,20.9022,21.1875,20.8403,21.1426,37780109,0
+XLE.US,D,20190904,000000,21.4382,21.5311,21.3764,21.4382,30276238,0
+XLE.US,D,20190905,000000,21.6275,21.9435,21.5937,21.7055,39332223,0
+XLE.US,D,20190906,000000,21.6607,21.8448,21.5383,21.8194,33098529,0
+XLE.US,D,20190909,000000,21.9973,22.3072,21.9523,22.2559,66977726,0
+XLE.US,D,20190910,000000,22.3926,22.8435,22.3476,22.5182,69577070,0
+XLE.US,D,20190911,000000,22.6434,22.8205,22.4183,22.5394,61552872,0
+XLE.US,D,20190912,000000,22.2559,22.565,22.0712,22.3996,51563253,0
+XLE.US,D,20190913,000000,22.5472,22.6953,22.451,22.5763,38041933,0
+XLE.US,D,20190916,000000,23.5232,23.5271,23.0652,23.3354,82995159,0
+XLE.US,D,20190917,000000,23.3495,23.3574,22.8542,23.0096,71620039,0
+XLE.US,D,20190918,000000,22.8435,22.9919,22.7397,22.8993,31430004,0
+XLE.US,D,20190919,000000,23.0352,23.0872,22.7701,22.8391,37954988,0
+XLE.US,D,20190920,000000,22.8542,22.9456,22.7468,22.8585,54058567,0
+XLE.US,D,20190923,000000,22.7056,22.9252,22.6794,22.8659,25031369,0
+XLE.US,D,20190924,000000,22.7949,22.8169,22.3683,22.5035,55158449,0
+XLE.US,D,20190925,000000,22.3992,22.5676,22.3473,22.5407,27192706,0
+XLE.US,D,20190926,000000,22.4407,22.4927,22.1328,22.2467,37768886,0
+XLE.US,D,20190927,000000,22.1234,22.4121,22.0821,22.2433,41908911,0
+XLE.US,D,20190930,000000,22.1385,22.2271,22.0605,22.0821,53133274,0
+XLE.US,D,20191001,000000,22.1571,22.2392,21.5677,21.5713,44148782,0
+XLE.US,D,20191002,000000,21.4452,21.4967,20.9801,21.0417,51688830,0
+XLE.US,D,20191003,000000,20.9264,21.2915,20.7554,21.2689,56799120,0
+XLE.US,D,20191004,000000,21.3586,21.4313,21.1417,21.4036,29654276,0
+XLE.US,D,20191007,000000,21.4365,21.5195,21.2024,21.213,32986393,0
+XLE.US,D,20191008,000000,20.997,21.1616,20.8212,20.8516,55768030,0
+XLE.US,D,20191009,000000,21.0378,21.1576,21.0005,21.0417,23953343,0
+XLE.US,D,20191010,000000,21.1125,21.3621,21.0785,21.3066,27814019,0
+XLE.US,D,20191011,000000,21.5257,21.7937,21.4888,21.5933,64865478,0
+XLE.US,D,20191014,000000,21.4365,21.6592,21.3556,21.5829,32617594,0
+XLE.US,D,20191015,000000,21.5375,21.8876,21.512,21.6724,30206145,0
+XLE.US,D,20191016,000000,21.5977,21.7514,21.3621,21.3693,32185160,0
+XLE.US,D,20191017,000000,21.4591,21.5257,21.3175,21.3855,32946075,0
+XLE.US,D,20191018,000000,21.3287,21.5003,21.2689,21.273,27554322,0
+XLE.US,D,20191021,000000,21.3135,21.6724,21.2884,21.654,28158407,0
+XLE.US,D,20191022,000000,21.7201,22.1835,21.6552,21.9332,56588937,0
+XLE.US,D,20191023,000000,21.8955,22.1611,21.8025,22.1155,32743037,0
+XLE.US,D,20191024,000000,22.2433,22.2571,21.9076,22.0229,35402262,0
+XLE.US,D,20191025,000000,22.0302,22.2654,22.0003,22.2021,31835197,0
+XLE.US,D,20191028,000000,22.2766,22.4029,22.0379,22.0748,31517691,0
+XLE.US,D,20191029,000000,21.9925,22.3501,21.9185,22.1645,36106973,0
+XLE.US,D,20191030,000000,22.2172,22.2271,21.6275,21.7132,41571295,0
+XLE.US,D,20191031,000000,21.6238,21.6574,21.4071,21.6201,40299905,0
+XLE.US,D,20191101,000000,21.7289,22.1514,21.7093,22.1129,35682536,0
+XLE.US,D,20191104,000000,22.3663,22.8998,22.3624,22.833,57719531,0
+XLE.US,D,20191105,000000,22.8958,23.0638,22.7871,22.8615,47062699,0
+XLE.US,D,20191106,000000,22.8286,22.8772,22.3323,22.3957,47794127,0
+XLE.US,D,20191107,000000,22.6233,22.8027,22.5645,22.7317,35499205,0
+XLE.US,D,20191108,000000,22.5936,22.6677,22.381,22.639,27853750,0
+XLE.US,D,20191111,000000,22.4256,22.6152,22.3402,22.5113,38820153,0
+XLE.US,D,20191112,000000,22.5774,22.7019,22.2805,22.3957,33621352,0
+XLE.US,D,20191113,000000,22.2805,22.3757,22.2052,22.2983,28937081,0
+XLE.US,D,20191114,000000,22.2914,22.4138,22.1346,22.2392,21760494,0
+XLE.US,D,20191115,000000,22.3323,22.4969,22.3064,22.4108,24619602,0
+XLE.US,D,20191118,000000,22.2688,22.2938,22.045,22.1385,34193876,0
+XLE.US,D,20191119,000000,22.0684,22.0857,21.7843,21.8098,41232613,0
+XLE.US,D,20191120,000000,21.8025,22.1908,21.6683,22.0302,45969086,0
+XLE.US,D,20191121,000000,22.1048,22.4108,22.0319,22.3922,41933197,0
+XLE.US,D,20191122,000000,22.4108,22.5186,22.2727,22.3182,30808403,0
+XLE.US,D,20191125,000000,22.2914,22.3779,22.2052,22.3402,33076904,0
+XLE.US,D,20191126,000000,22.3697,22.3779,22.0519,22.1346,35932018,0
+XLE.US,D,20191127,000000,22.1611,22.2354,22.0086,22.1908,25915824,0
+XLE.US,D,20191129,000000,22.0086,22.0857,21.8852,21.967,20991757,0
+XLE.US,D,20191202,000000,22.0419,22.1835,21.9411,21.967,41261128,0
+XLE.US,D,20191203,000000,21.7726,21.8098,21.56,21.6387,45918649,0
+XLE.US,D,20191204,000000,21.8288,22.0302,21.7574,21.9628,46728556,0
+XLE.US,D,20191205,000000,22.0562,22.0821,21.7843,21.8583,29205745,0
+XLE.US,D,20191206,000000,21.9514,22.3425,21.9483,22.2766,44849892,0
+XLE.US,D,20191209,000000,22.1048,22.3545,22.1048,22.2501,23696295,0
+XLE.US,D,20191210,000000,22.325,22.3779,22.1978,22.2943,23554425,0
+XLE.US,D,20191211,000000,22.2611,22.4108,22.2134,22.2571,33340113,0
+XLE.US,D,20191212,000000,22.2914,22.7447,22.2654,22.6677,60298942,0
+XLE.US,D,20191213,000000,22.7468,22.8915,22.4814,22.4969,30487982,0
+XLE.US,D,20191216,000000,22.6568,22.8876,22.6456,22.7988,29856268,0
+XLE.US,D,20191217,000000,22.8958,23.0187,22.728,22.8135,62074605,0
+XLE.US,D,20191218,000000,22.7871,23.043,22.7573,22.8998,34695838,0
+XLE.US,D,20191219,000000,22.9032,22.9668,22.8508,22.8915,34234882,0
+XLE.US,D,20191220,000000,22.9677,23.1423,22.9258,23.1177,46235723,0
+XLE.US,D,20191223,000000,23.0915,23.3706,23.0644,23.3561,35763814,0
+XLE.US,D,20191224,000000,23.4085,23.4414,23.3006,23.3442,13370209,0
+XLE.US,D,20191226,000000,23.4457,23.5249,23.3067,23.337,26958845,0
+XLE.US,D,20191227,000000,23.4235,23.4457,23.2232,23.2389,28449596,0
+XLE.US,D,20191230,000000,23.3285,23.3706,23.1308,23.1654,37711248,0
+XLE.US,D,20191231,000000,23.0481,23.3202,22.9822,23.2966,27650212,0
+XLE.US,D,20200102,000000,23.4529,23.5415,23.3706,23.5066,30789033,0
+XLE.US,D,20200103,000000,23.7196,23.7904,23.3202,23.4361,76065948,0
+XLE.US,D,20200106,000000,23.5179,23.7392,23.4361,23.619,57884439,0
+XLE.US,D,20200107,000000,23.5532,23.5802,23.2817,23.5574,29620107,0
+XLE.US,D,20200108,000000,23.5338,23.5612,23.1379,23.1689,49063842,0
+XLE.US,D,20200109,000000,23.158,23.3613,22.8855,23.3394,39604479,0
+XLE.US,D,20200110,000000,23.3285,23.3475,23.1807,23.2074,23584332,0
+XLE.US,D,20200113,000000,23.1724,23.2879,23.0522,23.2153,22626510,0
+XLE.US,D,20200114,000000,23.1654,23.2467,23.0136,23.2197,44687310,0
+XLE.US,D,20200115,000000,23.1183,23.1885,22.9805,23.0481,27912522,0
+XLE.US,D,20200116,000000,23.1852,23.262,23.0739,23.0876,21195671,0
+XLE.US,D,20200117,000000,23.1501,23.1615,22.8996,22.9402,30691482,0
+XLE.US,D,20200121,000000,22.8121,22.816,22.4897,22.5287,44725153,0
+XLE.US,D,20200122,000000,22.4857,22.5015,22.2491,22.3112,37826559,0
+XLE.US,D,20200123,000000,22.0786,22.2941,21.908,22.2264,34219320,0
+XLE.US,D,20200124,000000,22.1253,22.2259,21.7996,21.9705,52549365,0
+XLE.US,D,20200127,000000,21.5275,21.6129,21.3337,21.3609,55878979,0
+XLE.US,D,20200128,000000,21.4807,21.5899,21.3732,21.4579,36853305,0
+XLE.US,D,20200129,000000,21.5779,21.6556,21.2055,21.2328,35432980,0
+XLE.US,D,20200130,000000,21.011,21.4248,20.9571,21.4033,62960990,0
+XLE.US,D,20200131,000000,21.042,21.1015,20.6278,20.7358,86155228,0
+XLE.US,D,20200203,000000,20.7092,20.7402,20.3908,20.4647,54868466,0
+XLE.US,D,20200204,000000,20.7586,20.9221,20.5001,20.5386,51078526,0
+XLE.US,D,20200205,000000,20.8793,21.3844,20.8684,21.3101,88607223,0
+XLE.US,D,20200206,000000,21.4117,21.4117,21.0582,21.0936,39689612,0
+XLE.US,D,20200207,000000,20.9339,21.0346,20.837,20.9458,35290568,0
+XLE.US,D,20200210,000000,20.837,20.8871,20.7131,20.8409,37730890,0
+XLE.US,D,20200211,000000,21.1243,21.1545,20.9787,21.0736,35679480,0
+XLE.US,D,20200212,000000,21.3876,21.4772,21.1823,21.3565,44326361,0
+XLE.US,D,20200213,000000,21.2992,21.4117,21.1668,21.2905,30860984,0
+XLE.US,D,20200214,000000,21.3648,21.3801,21.0464,21.1785,32266096,0
+XLE.US,D,20200218,000000,20.9921,21.175,20.8084,21.0043,42045832,0
+XLE.US,D,20200219,000000,21.144,21.3686,21.0285,21.283,32099399,0
+XLE.US,D,20200220,000000,21.3377,21.4969,21.2055,21.2599,33633828,0
+XLE.US,D,20200221,000000,21.0582,21.0774,20.8329,21.0079,35585704,0
+XLE.US,D,20200224,000000,20.2163,20.3326,19.9753,20.0374,85142326,0
+XLE.US,D,20200225,000000,20.0919,20.1078,19.029,19.153,110397876,0
+XLE.US,D,20200226,000000,19.2226,19.3161,18.5669,18.5753,125837492,0
+XLE.US,D,20200227,000000,18.0938,18.441,17.5738,17.5817,157923966,0
+XLE.US,D,20200228,000000,17.0269,17.7871,16.8854,17.5659,177215656,0
+XLE.US,D,20200302,000000,17.9577,18.2993,17.4342,18.2757,94433353,0
+XLE.US,D,20200303,000000,18.3811,18.6217,17.5197,17.7176,125237019,0
+XLE.US,D,20200304,000000,18.0977,18.1402,17.7202,18.1362,63100132,0
+XLE.US,D,20200305,000000,17.617,17.6979,17.1796,17.4726,75735299,0
+XLE.US,D,20200306,000000,16.8797,17.0306,16.2427,16.4912,158539083,0
+XLE.US,D,20200309,000000,13.6081,14.1356,13.0876,13.1695,171526694,0
+XLE.US,D,20200310,000000,14.2292,14.2874,12.9446,13.794,124813910,0
+XLE.US,D,20200311,000000,13.368,13.6007,12.8558,13.0649,112087295,0
+XLE.US,D,20200312,000000,12.1027,12.4167,11.4003,11.4348,100068018,0
+XLE.US,D,20200313,000000,12.4014,12.503,11.1759,12.4902,87876468,0
+XLE.US,D,20200316,000000,10.8453,12.0739,10.7369,10.7911,103687681,0
+XLE.US,D,20200317,000000,10.8961,11.3226,10.4571,10.8641,117114511,0
+XLE.US,D,20200318,000000,10.1044,10.3135,8.87851,9.30448,134361380,0
+XLE.US,D,20200319,000000,9.44181,9.97665,8.91703,9.93828,134594991,0
+XLE.US,D,20200320,000000,10.1897,10.4128,9.60755,10.0345,150394852,0
+XLE.US,D,20200323,000000,9.96971,10.0327,9.18381,9.35039,121652199,0
+XLE.US,D,20200324,000000,10.076,10.9052,10.076,10.8501,112201545,0
+XLE.US,D,20200325,000000,11.088,11.9011,10.6078,11.3618,132175578,0
+XLE.US,D,20200326,000000,11.4764,12.2989,11.3338,12.0554,118268989,0
+XLE.US,D,20200327,000000,11.5521,11.5885,11.1716,11.2389,92079220,0
+XLE.US,D,20200330,000000,11.088,11.4528,10.7465,11.3539,106192885,0
+XLE.US,D,20200331,000000,11.6719,11.9011,11.298,11.5285,86589489,0
+XLE.US,D,20200401,000000,11.1551,11.298,10.8029,10.9569,60060680,0
+XLE.US,D,20200402,000000,11.5088,12.5991,11.2113,11.9605,184338192,0
+XLE.US,D,20200403,000000,12.3376,12.4211,11.4948,11.8341,160910738,0
+XLE.US,D,20200406,000000,12.0992,12.5445,11.9364,12.4601,95840954,0
+XLE.US,D,20200407,000000,13.0754,13.4363,12.7028,12.7268,129842857,0
+XLE.US,D,20200408,000000,12.9963,13.6191,12.8887,13.5759,105634316,0
+XLE.US,D,20200409,000000,14.0989,14.4641,12.9425,13.4523,230350543,0
+XLE.US,D,20200413,000000,13.9207,13.9717,13.1944,13.4087,85309532,0
+XLE.US,D,20200414,000000,13.4755,13.6387,13.2582,13.3448,91564106,0
+XLE.US,D,20200415,000000,12.8135,12.845,12.3219,12.7182,92538291,0
+XLE.US,D,20200416,000000,12.6866,12.7268,12.1574,12.1749,81427712,0
+XLE.US,D,20200417,000000,12.4285,13.484,12.4211,13.4682,115585316,0
+XLE.US,D,20200420,000000,12.674,13.5277,12.607,13.048,142157954,0
+XLE.US,D,20200421,000000,12.6718,13.0501,12.4529,12.8178,152331175,0
+XLE.US,D,20200422,000000,13.397,13.484,13.0956,13.2736,93001127,0
+XLE.US,D,20200423,000000,13.6781,14.0215,13.5435,13.7017,104872630,0
+XLE.US,D,20200424,000000,13.9751,14.0989,13.5154,13.7345,81777135,0
+XLE.US,D,20200427,000000,13.6309,14.1308,13.3202,14.032,58703453,0
+XLE.US,D,20200428,000000,14.2423,14.44,14.012,14.3529,74536254,0
+XLE.US,D,20200429,000000,14.825,15.4673,14.8131,15.4163,89581343,0
+XLE.US,D,20200430,000000,15.5032,15.5032,14.8524,15.0747,105922310,0
+XLE.US,D,20200501,000000,14.7653,14.8766,14.0476,14.2219,73772261,0
+XLE.US,D,20200504,000000,13.9602,14.7257,13.8934,14.7138,66523312,0
+XLE.US,D,20200505,000000,15.3164,15.4393,14.6745,14.7257,86630094,0
+XLE.US,D,20200506,000000,14.7973,14.9242,14.3293,14.3407,59679025,0
+XLE.US,D,20200507,000000,14.7452,14.9928,14.6106,14.7138,61104376,0
+XLE.US,D,20200508,000000,15.0593,15.3926,14.9714,15.3847,62617034,0
+XLE.US,D,20200511,000000,15.2805,15.3248,15.0428,15.1147,58647051,0
+XLE.US,D,20200512,000000,15.2657,15.285,14.8293,14.8484,70743715,0
+XLE.US,D,20200513,000000,14.7487,14.7693,14.0708,14.1742,86959627,0
+XLE.US,D,20200514,000000,13.9245,14.4677,13.6068,14.3328,78103586,0
+XLE.US,D,20200515,000000,14.3364,14.6346,14.1506,14.2777,68599493,0
+XLE.US,D,20200518,000000,15.0947,15.5431,15.0555,15.4433,92253093,0
+XLE.US,D,20200519,000000,15.4634,15.512,14.9989,15.0116,67985574,0
+XLE.US,D,20200520,000000,15.3204,15.6385,15.2405,15.6108,68717425,0
+XLE.US,D,20200521,000000,15.6585,15.7194,15.2377,15.3607,70885841,0
+XLE.US,D,20200522,000000,15.2377,15.2805,14.9521,15.2657,48518246,0
+XLE.US,D,20200526,000000,15.7529,15.8527,15.6484,15.69,94387885,0
+XLE.US,D,20200527,000000,15.9201,16.0114,15.4477,15.8921,89771245,0
+XLE.US,D,20200528,000000,15.9323,15.9323,15.3722,15.4477,68512650,0
+XLE.US,D,20200529,000000,15.313,15.4909,15.0555,15.3765,90129180,0
+XLE.US,D,20200601,000000,15.3527,15.7315,15.1469,15.6462,60169861,0
+XLE.US,D,20200602,000000,15.8165,16.0985,15.7971,16.0827,63420287,0
+XLE.US,D,20200603,000000,16.3365,16.6299,16.3045,16.5551,68818828,0
+XLE.US,D,20200604,000000,16.4632,16.6215,16.2257,16.558,69131016,0
+XLE.US,D,20200605,000000,17.3878,17.949,17.3721,17.788,126533608,0
+XLE.US,D,20200608,000000,18.4349,18.5967,18.0228,18.5892,119823402,0
+XLE.US,D,20200609,000000,17.995,18.0466,17.6432,17.8913,110155766,0
+XLE.US,D,20200610,000000,17.7241,17.7412,17.0034,17.0104,102061495,0
+XLE.US,D,20200611,000000,15.8251,16.2822,15.3567,15.4079,121380037,0
+XLE.US,D,20200612,000000,16.0867,16.2013,15.3681,15.7971,107932537,0
+XLE.US,D,20200615,000000,15.1219,16.0075,14.9566,15.844,82813876,0
+XLE.US,D,20200616,000000,16.5984,16.6215,15.8369,16.3006,80781900,0
+XLE.US,D,20200617,000000,16.2368,16.241,15.7412,15.7452,58905093,0
+XLE.US,D,20200618,000000,15.5872,16.112,15.4909,15.9393,46555670,0
+XLE.US,D,20200619,000000,16.4352,16.4392,15.6822,15.6979,67977442,0
+XLE.US,D,20200622,000000,15.6216,15.8229,15.4368,15.7705,48403460,0
+XLE.US,D,20200623,000000,16.0079,16.0478,15.7359,15.7872,36849347,0
+XLE.US,D,20200624,000000,15.5413,15.5457,14.8099,14.9106,80546270,0
+XLE.US,D,20200625,000000,14.7697,15.2496,14.6941,15.1963,59775020,0
+XLE.US,D,20200626,000000,15.0873,15.0873,14.5992,14.6692,84274874,0
+XLE.US,D,20200629,000000,14.7054,14.9946,14.6398,14.8664,48414947,0
+XLE.US,D,20200630,000000,14.7457,15.296,14.5912,15.2076,52124867,0
+XLE.US,D,20200701,000000,15.2684,15.4731,14.8184,14.838,61159302,0
+XLE.US,D,20200702,000000,15.1437,15.3527,14.9696,15.0025,51716024,0
+XLE.US,D,20200706,000000,15.2684,15.3768,14.8585,15.047,56103860,0
+XLE.US,D,20200707,000000,14.8585,14.8786,14.5448,14.569,52043912,0
+XLE.US,D,20200708,000000,14.569,14.7939,14.4361,14.5577,51396684,0
+XLE.US,D,20200709,000000,14.493,14.5322,13.822,13.8372,76018098,0
+XLE.US,D,20200710,000000,13.7573,14.2955,13.7573,14.2805,62788381,0
+XLE.US,D,20200713,000000,14.412,14.4685,14.0949,14.2029,92644035,0
+XLE.US,D,20200714,000000,14.1067,14.73,14.0665,14.7011,85170890,0
+XLE.US,D,20200715,000000,15.0751,15.1157,14.7977,15.0196,64467266,0
+XLE.US,D,20200716,000000,14.9189,15.1415,14.73,14.9509,46846830,0
+XLE.US,D,20200717,000000,14.9985,15.1633,14.6775,14.7423,44094538,0
+XLE.US,D,20200720,000000,14.6898,14.8585,14.4851,14.4968,49967245,0
+XLE.US,D,20200721,000000,14.7457,15.4888,14.7257,15.3725,90068238,0
+XLE.US,D,20200722,000000,15.2076,15.2076,14.9626,15.184,48835254,0
+XLE.US,D,20200723,000000,15.1314,15.2325,14.9626,15.156,52374879,0
+XLE.US,D,20200724,000000,15.156,15.3812,15.0134,15.0706,49653778,0
+XLE.US,D,20200727,000000,15.0515,15.156,14.863,15.0873,45374011,0
+XLE.US,D,20200728,000000,14.9985,15.1415,14.7903,14.8306,44243828,0
+XLE.US,D,20200729,000000,14.8699,15.152,14.7697,15.1398,42845441,0
+XLE.US,D,20200730,000000,14.8216,14.8306,14.4141,14.5448,81717892,0
+XLE.US,D,20200731,000000,14.3241,14.493,14.1811,14.4763,61659570,0
+XLE.US,D,20200803,000000,14.4718,14.6089,14.3521,14.5288,52528311,0
+XLE.US,D,20200804,000000,14.4808,14.9151,14.4663,14.8827,56178416,0
+XLE.US,D,20200805,000000,15.1757,15.2286,14.9002,15.0388,76565432,0
+XLE.US,D,20200806,000000,14.9553,15.0896,14.863,14.9189,47762690,0
+XLE.US,D,20200807,000000,14.786,14.9745,14.6133,14.9387,45736361,0
+XLE.US,D,20200810,000000,15.0515,15.4067,15.0156,15.4005,65476572,0
+XLE.US,D,20200811,000000,15.7021,15.8833,15.2762,15.3484,65986964,0
+XLE.US,D,20200812,000000,15.5816,15.6822,15.3367,15.5011,63549726,0
+XLE.US,D,20200813,000000,15.3768,15.5054,15.1633,15.1998,39226727,0
+XLE.US,D,20200814,000000,15.0791,15.3681,15.0233,15.3445,33050955,0
+XLE.US,D,20200817,000000,15.3484,15.3567,15.1713,15.2561,35480451,0
+XLE.US,D,20200818,000000,15.1998,15.3466,15.0177,15.0637,35711787,0
+XLE.US,D,20200819,000000,15.0515,15.1189,14.842,14.8905,36819759,0
+XLE.US,D,20200820,000000,14.6692,14.7659,14.565,14.569,47555974,0
+XLE.US,D,20200821,000000,14.5131,14.5406,14.34,14.4763,43175871,0
+XLE.US,D,20200824,000000,14.565,14.9788,14.4786,14.8744,61790397,0
+XLE.US,D,20200825,000000,14.9553,14.9745,14.5936,14.6652,50071842,0
+XLE.US,D,20200826,000000,14.6452,14.6452,14.3354,14.3564,44802166,0
+XLE.US,D,20200827,000000,14.3604,14.4808,14.2073,14.3841,55400716,0
+XLE.US,D,20200828,000000,14.4404,14.6853,14.3683,14.6416,36274970,0
+XLE.US,D,20200831,000000,14.6612,14.6818,14.3241,14.3241,46769137,0
+XLE.US,D,20200901,000000,14.2592,14.2914,14.0508,14.2274,45448575,0
+XLE.US,D,20200902,000000,14.223,14.3078,14.0708,14.1592,59360014,0
+XLE.US,D,20200903,000000,14.1311,14.4246,13.9703,14.0546,98165616,0
+XLE.US,D,20200904,000000,14.1994,14.2955,13.8372,14.0106,85469294,0
+XLE.US,D,20200908,000000,13.7455,13.8097,13.3474,13.501,122497845,0
+XLE.US,D,20200909,000000,13.6528,13.7294,13.5443,13.5929,62165300,0
+XLE.US,D,20200910,000000,13.6326,13.6492,13.0702,13.0949,92095394,0
+XLE.US,D,20200911,000000,13.1227,13.1913,12.9984,13.1061,63209753,0
+XLE.US,D,20200914,000000,13.1428,13.3282,13.0505,13.2066,48393537,0
+XLE.US,D,20200915,000000,13.2955,13.4162,13.0724,13.11,63740293,0
+XLE.US,D,20200916,000000,13.2276,13.814,13.1143,13.6367,89346916,0
+XLE.US,D,20200917,000000,13.4196,13.6685,13.2875,13.6572,55642361,0
+XLE.US,D,20200918,000000,13.6492,13.6593,13.3663,13.5041,65721240,0
+XLE.US,D,20200921,000000,13.1747,13.2075,12.8362,13.0561,75219530,0
+XLE.US,D,20200922,000000,13.0649,13.2728,12.8975,12.9211,54722775,0
+XLE.US,D,20200923,000000,12.9704,13.0195,12.3215,12.3381,64849817,0
+XLE.US,D,20200924,000000,12.293,12.5575,12.0638,12.3337,86297444,0
+XLE.US,D,20200925,000000,12.2069,12.4171,12.1298,12.3254,67479195,0
+XLE.US,D,20200928,000000,12.548,12.7544,12.5318,12.6153,64583840,0
+XLE.US,D,20200929,000000,12.5791,12.607,12.1451,12.269,58280002,0
+XLE.US,D,20200930,000000,12.3454,12.4885,12.1744,12.2317,60172765,0
+XLE.US,D,20201001,000000,12.0967,12.1474,11.7818,11.8556,69454751,0
+XLE.US,D,20201002,000000,11.5373,12.0726,11.5166,11.9698,70287182,0
+XLE.US,D,20201005,000000,12.0765,12.3381,12.0459,12.3298,77307317,0
+XLE.US,D,20201006,000000,12.5092,12.5791,12.1133,12.1451,76179319,0
+XLE.US,D,20201007,000000,12.2151,12.3499,12.0742,12.3176,51525648,0
+XLE.US,D,20201008,000000,12.4194,12.7873,12.3604,12.779,74836304,0
+XLE.US,D,20201009,000000,12.8931,12.9254,12.5518,12.5747,62482884,0
+XLE.US,D,20201012,000000,12.534,12.6519,12.4033,12.607,40853688,0
+XLE.US,D,20201013,000000,12.607,12.6805,12.3743,12.4115,62154339,0
+XLE.US,D,20201014,000000,12.4395,12.7544,12.415,12.4643,66712907,0
+XLE.US,D,20201015,000000,12.252,12.6198,12.1413,12.6153,49854645,0
+XLE.US,D,20201016,000000,12.5913,12.607,12.3092,12.3298,45816695,0
+XLE.US,D,20201019,000000,12.3743,12.436,12.0554,12.0681,61670207,0
+XLE.US,D,20201020,000000,12.1377,12.3153,12.0554,12.2109,56302265,0
+XLE.US,D,20201021,000000,12.1413,12.2085,11.9742,11.9781,60376339,0
+XLE.US,D,20201022,000000,11.9991,12.4885,11.9213,12.4723,80381481,0
+XLE.US,D,20201023,000000,12.5384,12.6108,12.2562,12.4115,61184602,0
+XLE.US,D,20201026,000000,12.1994,12.2151,11.8472,11.9658,74439394,0
+XLE.US,D,20201027,000000,11.9545,11.958,11.7818,11.8104,52881528,0
+XLE.US,D,20201028,000000,11.5211,11.5947,11.2511,11.3164,99287935,0
+XLE.US,D,20201029,000000,11.1703,11.7009,11.0181,11.664,91214992,0
+XLE.US,D,20201030,000000,11.5823,11.7375,11.4476,11.7287,92810524,0
+XLE.US,D,20201102,000000,11.888,12.2886,11.6683,12.1298,102578895,0
+XLE.US,D,20201103,000000,12.3337,12.3416,11.9501,12.0599,85400454,0
+XLE.US,D,20201104,000000,12.0765,12.3665,11.7493,12.0765,106791787,0
+XLE.US,D,20201105,000000,12.0931,12.3176,12.0515,12.0765,77854665,0
+XLE.US,D,20201106,000000,12.0765,12.2562,11.7663,11.8145,81349926,0
+XLE.US,D,20201109,000000,13.232,13.7998,11.8093,13.5019,243283464,0
+XLE.US,D,20201110,000000,13.7545,13.9384,13.4687,13.9384,179574653,0
+XLE.US,D,20201111,000000,14.0901,14.1185,13.6645,13.7954,113963334,0
+XLE.US,D,20201112,000000,13.5548,13.7468,13.2075,13.3506,94512027,0
+XLE.US,D,20201113,000000,13.4528,13.9037,13.4363,13.8361,96574664,0
+XLE.US,D,20201116,000000,14.4251,14.7802,14.247,14.7467,117367257,0
+XLE.US,D,20201117,000000,14.5559,14.9062,14.3639,14.8984,95519490,0
+XLE.US,D,20201118,000000,15.0253,15.082,14.4654,14.4654,100392466,0
+XLE.US,D,20201119,000000,14.3639,14.7314,14.2166,14.7019,80647154,0
+XLE.US,D,20201120,000000,14.6652,14.7314,14.5236,14.6247,48367529,0
+XLE.US,D,20201123,000000,14.8534,15.6783,14.8371,15.6585,93443770,0
+XLE.US,D,20201124,000000,16.1851,16.5061,16.0399,16.4625,130916176,0
+XLE.US,D,20201125,000000,16.3562,16.3562,15.9883,16.0783,87356180,0
+XLE.US,D,20201127,000000,15.9883,16.1195,15.7643,15.8907,45924104,0
+XLE.US,D,20201130,000000,15.7148,15.7351,14.9868,15.013,101722981,0
+XLE.US,D,20201201,000000,15.4295,15.5154,15.0559,15.082,84425966,0
+XLE.US,D,20201202,000000,15.0326,15.809,14.9823,15.5721,92414039,0
+XLE.US,D,20201203,000000,15.642,15.9275,15.4826,15.7351,89343198,0
+XLE.US,D,20201204,000000,16.0216,16.6032,16.0216,16.5931,126959747,0
+XLE.US,D,20201207,000000,16.3967,16.4343,16.0504,16.2053,84855101,0
+XLE.US,D,20201208,000000,16.0053,16.6075,16.001,16.4461,70822368,0
+XLE.US,D,20201209,000000,16.614,16.8837,16.283,16.4829,106131191,0
+XLE.US,D,20201210,000000,16.5035,17.1853,16.4583,16.9895,95010506,0
+XLE.US,D,20201211,000000,16.8752,16.8797,16.5569,16.7934,68746751,0
+XLE.US,D,20201214,000000,17.0505,17.0546,16.1458,16.2053,97801841,0
+XLE.US,D,20201215,000000,16.2953,16.6053,16.1422,16.5241,71855626,0
+XLE.US,D,20201216,000000,16.5648,16.6255,16.3276,16.4418,58311674,0
+XLE.US,D,20201217,000000,16.5892,16.5931,16.266,16.3643,56762376,0
+XLE.US,D,20201218,000000,16.332,16.4216,15.9642,16.091,89545174,0
+XLE.US,D,20201221,000000,15.4826,15.9192,15.3188,15.7807,96842763,0
+XLE.US,D,20201222,000000,15.7478,15.801,15.499,15.5159,60658516,0
+XLE.US,D,20201223,000000,15.6484,16.0783,15.6441,15.8592,65156905,0
+XLE.US,D,20201224,000000,15.8797,15.8797,15.6191,15.7761,27669800,0
+XLE.US,D,20201228,000000,15.8344,16.0324,15.6306,15.677,45697163,0
+XLE.US,D,20201229,000000,15.7721,15.8176,15.499,15.5732,45871077,0
+XLE.US,D,20201230,000000,15.5863,15.9647,15.5491,15.8176,68183046,0
+XLE.US,D,20201231,000000,15.7478,15.8138,15.6148,15.6856,43867021,0
+XLE.US,D,20210104,000000,15.8671,15.9996,15.5238,15.7097,81812072,0
+XLE.US,D,20210105,000000,15.8797,16.8447,15.8654,16.4138,115344797,0
+XLE.US,D,20210106,000000,16.7361,17.0721,16.5214,16.9146,104217023,0
+XLE.US,D,20210107,000000,17.0632,17.3366,16.8862,17.163,62167230,0
+XLE.US,D,20210108,000000,17.3825,17.3825,17.006,17.1421,75803151,0
+XLE.US,D,20210111,000000,16.7694,17.4796,16.6746,17.411,56665377,0
+XLE.US,D,20210112,000000,17.6224,18.1148,17.4893,18.0194,106252179,0
+XLE.US,D,20210113,000000,18.082,18.0893,17.7425,17.879,66162809,0
+XLE.US,D,20210114,000000,17.991,18.6242,17.974,18.4087,100655284,0
+XLE.US,D,20210115,000000,18.082,18.0858,17.5191,17.6923,115373261,0
+XLE.US,D,20210119,000000,17.9079,18.1725,17.8502,18.0483,67195827,0
+XLE.US,D,20210120,000000,18.2017,18.2472,17.9368,18.1148,61283387,0
+XLE.US,D,20210121,000000,18.0154,18.1064,17.339,17.502,72476132,0
+XLE.US,D,20210122,000000,17.1176,17.4587,16.9763,17.411,60943992,0
+XLE.US,D,20210125,000000,17.2203,17.2872,16.919,17.233,98853565,0
+XLE.US,D,20210126,000000,17.3865,17.6467,16.8565,16.8647,66447039,0
+XLE.US,D,20210127,000000,16.5876,17.1006,16.3512,16.6373,120653082,0
+XLE.US,D,20210128,000000,16.7733,17.0344,16.6202,16.8315,69163543,0
+XLE.US,D,20210129,000000,16.5958,16.8109,16.2132,16.2727,76195813,0
+XLE.US,D,20210201,000000,16.472,16.5547,16.116,16.3894,73722083,0
+XLE.US,D,20210202,000000,16.782,16.9645,16.5648,16.5669,77234874,0
+XLE.US,D,20210203,000000,16.6539,17.32,16.5914,17.2745,89867942,0
+XLE.US,D,20210204,000000,17.4027,17.4688,17.0944,17.4653,58386504,0
+XLE.US,D,20210205,000000,17.7382,17.7963,17.5619,17.6138,58227824,0
+XLE.US,D,20210208,000000,17.8707,18.4366,17.854,18.3505,75349252,0
+XLE.US,D,20210209,000000,18.2061,18.2638,17.9145,18.1558,78285606,0
+XLE.US,D,20210210,000000,18.2184,18.5201,18.102,18.5035,70616681,0
+XLE.US,D,20210211,000000,18.4462,18.4501,17.8314,18.2184,59962981,0
+XLE.US,D,20210212,000000,18.0877,18.5035,18.0567,18.4875,57266642,0
+XLE.US,D,20210216,000000,18.9138,19.17,18.8162,18.9506,92535158,0
+XLE.US,D,20210217,000000,19.1452,19.3543,18.868,19.2318,83446786,0
+XLE.US,D,20210218,000000,19.1492,19.1862,18.7377,18.7975,74131301,0
+XLE.US,D,20210219,000000,18.8222,19.1862,18.7996,19.1123,65727583,0
+XLE.US,D,20210222,000000,19.2406,20.0575,19.2073,19.7744,91388765,0
+XLE.US,D,20210223,000000,20.0098,20.159,19.2485,20.1012,118845248,0
+XLE.US,D,20210224,000000,20.2337,20.9331,20.0641,20.8132,93931128,0
+XLE.US,D,20210225,000000,21.0285,21.0285,20.2714,20.4113,91682742,0
+XLE.US,D,20210226,000000,20.1388,20.1962,19.3393,19.9271,109105234,0
+XLE.US,D,20210301,000000,20.4528,20.7262,20.3042,20.4441,83834390,0
+XLE.US,D,20210302,000000,20.5189,20.6847,20.3208,20.3326,89967619,0
+XLE.US,D,20210303,000000,20.4818,21.0993,20.4778,20.6314,99761061,0
+XLE.US,D,20210304,000000,20.8173,21.5043,20.6226,21.1234,129963701,0
+XLE.US,D,20210305,000000,21.7239,21.964,21.1814,21.9142,135789248,0
+XLE.US,D,20210308,000000,22.1294,22.2448,21.6368,21.9552,121550572,0
+XLE.US,D,20210309,000000,21.8315,22.1464,21.4164,21.5703,143634605,0
+XLE.US,D,20210310,000000,21.6035,22.1914,21.5004,22.1167,94737759,0
+XLE.US,D,20210311,000000,22.1625,22.4998,22.0751,22.1253,61370109,0
+XLE.US,D,20210312,000000,22.1664,22.3693,22.0034,22.1708,72230447,0
+XLE.US,D,20210315,000000,22.121,22.1826,21.653,21.9182,73082136,0
+XLE.US,D,20210316,000000,21.5543,21.5743,21.1604,21.2931,93373209,0
+XLE.US,D,20210317,000000,21.231,21.5621,21.049,21.4588,77987835,0
+XLE.US,D,20210318,000000,21.2685,21.3635,20.4074,20.4944,105357944,0
+XLE.US,D,20210319,000000,20.4858,20.8377,20.221,20.4989,98050426,0
+XLE.US,D,20210322,000000,20.4524,20.5299,20.2601,20.3019,71203149,0
+XLE.US,D,20210323,000000,19.8922,20.4524,19.7667,20.005,123366031,0
+XLE.US,D,20210324,000000,20.3108,20.7827,20.3108,20.5067,97585531,0
+XLE.US,D,20210325,000000,20.1637,20.6414,19.8375,20.5819,96437353,0
+XLE.US,D,20210326,000000,20.9546,21.1215,20.7157,21.0928,86489246,0
+XLE.US,D,20210329,000000,20.9125,21.0214,20.5863,20.8417,56528269,0
+XLE.US,D,20210330,000000,20.6282,20.8833,20.5067,20.6617,63827842,0
+XLE.US,D,20210331,000000,20.6196,20.7118,20.438,20.5193,57498079,0
+XLE.US,D,20210401,000000,20.6108,21.0506,20.5032,21.042,77751549,0
+XLE.US,D,20210405,000000,21.0005,21.0048,20.4188,20.5404,63803958,0
+XLE.US,D,20210406,000000,20.6414,20.9148,20.4524,20.4858,63667100,0
+XLE.US,D,20210407,000000,20.4944,20.6617,20.4188,20.5571,59639490,0
+XLE.US,D,20210408,000000,20.4109,20.4148,20.0548,20.2892,76229919,0
+XLE.US,D,20210409,000000,20.2851,20.4613,20.0636,20.155,53046331,0
+XLE.US,D,20210412,000000,20.3309,20.4774,19.9253,19.9967,46857222,0
+XLE.US,D,20210413,000000,19.963,20.1261,19.8171,20.0173,53586492,0
+XLE.US,D,20210414,000000,20.1931,20.8435,20.1725,20.574,79817710,0
+XLE.US,D,20210415,000000,20.599,20.599,20.323,20.4064,59397479,0
+XLE.US,D,20210416,000000,20.5571,20.6077,20.1572,20.2434,68366667,0
+XLE.US,D,20210419,000000,20.2851,20.4336,20.0239,20.2224,48807739,0
+XLE.US,D,20210420,000000,20.151,20.1809,19.4864,19.6872,86758580,0
+XLE.US,D,20210421,000000,19.4365,20.0089,19.3441,19.9385,68130022,0
+XLE.US,D,20210422,000000,20.0342,20.0414,19.6372,19.7036,59847742,0
+XLE.US,D,20210423,000000,19.7208,19.9717,19.6036,19.8834,40531460,0
+XLE.US,D,20210426,000000,19.8086,20.1682,19.8086,20.0173,42906868,0
+XLE.US,D,20210427,000000,20.0929,20.3309,20.0011,20.2601,50530369,0
+XLE.US,D,20210428,000000,20.4109,21.0381,20.3942,20.9589,78749110,0
+XLE.US,D,20210429,000000,21.2599,21.4522,20.9335,21.1928,78950576,0
+XLE.US,D,20210430,000000,20.892,21.1802,20.6108,20.6571,69956562,0
+XLE.US,D,20210503,000000,20.8961,21.2804,20.8286,21.2266,54680037,0
+XLE.US,D,20210504,000000,21.2685,21.4269,20.9966,21.2388,64455750,0
+XLE.US,D,20210505,000000,21.5025,21.9892,21.5025,21.9247,56095693,0
+XLE.US,D,20210506,000000,21.9207,22.0378,21.5126,22.0378,70185484,0
+XLE.US,D,20210507,000000,21.8114,22.467,21.7326,22.4307,75548007,0
+XLE.US,D,20210510,000000,22.711,23.0626,22.4228,22.4389,82483737,0
+XLE.US,D,20210511,000000,21.9711,22.2854,21.6697,21.862,135721746,0
+XLE.US,D,20210512,000000,21.9745,22.6148,21.8664,21.9671,98260729,0
+XLE.US,D,20210513,000000,21.7033,22.1048,21.4063,21.699,95275217,0
+XLE.US,D,20210514,000000,21.9374,22.456,21.9374,22.3725,68360272,0
+XLE.US,D,20210517,000000,22.293,22.8996,22.2596,22.8907,80578337,0
+XLE.US,D,20210518,000000,22.8575,22.9389,22.3179,22.3598,84202033,0
+XLE.US,D,20210519,000000,21.8372,22.0506,21.4982,21.8039,105163395,0
+XLE.US,D,20210520,000000,21.7952,21.8708,21.4607,21.7702,67570074,0
+XLE.US,D,20210521,000000,21.9872,22.1398,21.7996,21.8157,60417835,0
+XLE.US,D,20210524,000000,21.9671,22.0837,21.7208,22.0336,57406025,0
+XLE.US,D,20210525,000000,21.9788,22.0378,21.5529,21.5862,58049320,0
+XLE.US,D,20210526,000000,21.6067,21.8556,21.5069,21.7781,47285451,0
+XLE.US,D,20210527,000000,21.8664,22.0624,21.6735,21.7952,46686590,0
+XLE.US,D,20210528,000000,21.9164,21.9456,21.7199,21.8372,44388278,0
+XLE.US,D,20210601,000000,22.268,22.7272,22.2554,22.6773,86754240,0
+XLE.US,D,20210602,000000,22.8155,23.2087,22.5482,23.1002,81163292,0
+XLE.US,D,20210603,000000,23.0041,23.2932,22.8575,23.1627,70246689,0
+XLE.US,D,20210604,000000,23.3133,23.4138,22.9725,23.3178,62951035,0
+XLE.US,D,20210607,000000,23.3133,23.4558,23.1838,23.2171,47902189,0
+XLE.US,D,20210608,000000,23.1374,23.46,22.8619,23.4184,68801799,0
+XLE.US,D,20210609,000000,23.4847,23.5853,23.2585,23.2712,67007709,0
+XLE.US,D,20210610,000000,23.5853,23.6942,22.9958,23.2425,68563779,0
+XLE.US,D,20210611,000000,23.3263,23.4558,23.1335,23.1627,45536516,0
+XLE.US,D,20210614,000000,23.2467,23.3885,22.8741,23.0626,45122412,0
+XLE.US,D,20210615,000000,23.2087,23.5625,23.1506,23.5017,76849612,0
+XLE.US,D,20210616,000000,23.4642,23.65,23.1712,23.3762,72667090,0
+XLE.US,D,20210617,000000,23.3178,23.5139,22.2757,22.5815,127843766,0
+XLE.US,D,20210618,000000,22.1083,22.3886,21.8953,21.9124,136056957,0
+XLE.US,D,20210621,000000,22.0939,22.8859,22.0939,22.8456,99836028,0
+XLE.US,D,20210622,000000,22.7915,23.0867,22.5418,22.9983,57208627,0
+XLE.US,D,20210623,000000,23.209,23.471,23.0194,23.0618,47988657,0
+XLE.US,D,20210624,000000,23.1672,23.277,22.9428,23.2599,49413214,0
+XLE.US,D,20210625,000000,23.3238,23.3955,23.1904,23.3829,45358017,0
+XLE.US,D,20210628,000000,23.2813,23.294,22.4998,22.5924,77750006,0
+XLE.US,D,20210629,000000,22.728,22.8545,22.453,22.4822,37762063,0
+XLE.US,D,20210630,000000,22.5506,22.8286,22.529,22.7617,55658087,0
+XLE.US,D,20210701,000000,23.2813,23.3531,22.9428,23.1589,55915594,0
+XLE.US,D,20210702,000000,23.0618,23.1842,22.8632,23.1082,36059138,0
+XLE.US,D,20210706,000000,23.0321,23.0739,22.2631,22.3558,80996371,0
+XLE.US,D,20210707,000000,22.3223,22.529,21.747,21.9925,71976368,0
+XLE.US,D,20210708,000000,21.604,22.0707,21.5279,21.866,58433913,0
+XLE.US,D,20210709,000000,22.1464,22.3472,21.8864,22.331,60595084,0
+XLE.US,D,20210712,000000,22.0768,22.4298,21.9207,22.2967,48935445,0
+XLE.US,D,20210713,000000,22.1871,22.3266,21.9968,22.128,58915587,0
+XLE.US,D,20210714,000000,22.1958,22.453,21.384,21.4684,79284229,0
+XLE.US,D,20210715,000000,21.2367,21.4938,21.0673,21.1689,70611886,0
+XLE.US,D,20210716,000000,21.3294,21.3377,20.5286,20.5689,87868774,0
+XLE.US,D,20210719,000000,19.8671,20.1248,19.5628,19.8419,136079969,0
+XLE.US,D,20210720,000000,19.8502,20.3195,19.6814,20.1082,98623427,0
+XLE.US,D,20210721,000000,20.5054,20.9783,20.459,20.8097,97085769,0
+XLE.US,D,20210722,000000,20.788,20.788,20.3996,20.577,55937370,0
+XLE.US,D,20210723,000000,20.6444,20.6527,20.2936,20.5014,55560857,0
+XLE.US,D,20210726,000000,20.5518,21.0928,20.5132,21.0083,55932817,0
+XLE.US,D,20210727,000000,20.843,20.8766,20.5689,20.8136,55485693,0
+XLE.US,D,20210728,000000,20.8688,21.1767,20.6785,21.0039,46351261,0
+XLE.US,D,20210729,000000,21.2746,21.3674,21.0797,21.2068,51823978,0
+XLE.US,D,20210730,000000,21.1644,21.2528,20.7421,20.8688,58695334,0
+XLE.US,D,20210802,000000,20.8811,21.388,20.6785,20.7123,68410838,0
+XLE.US,D,20210803,000000,20.6444,21.109,20.4503,21.0673,76092357,0
+XLE.US,D,20210804,000000,20.6868,20.9423,20.4651,20.4971,76354751,0
+XLE.US,D,20210805,000000,20.6235,20.9833,20.5351,20.7294,54197754,0
+XLE.US,D,20210806,000000,20.9069,21.0841,20.8054,20.9191,42855005,0
+XLE.US,D,20210809,000000,20.6409,20.788,20.484,20.6235,49929889,0
+XLE.US,D,20210810,000000,20.7421,21.042,20.7083,20.9869,63052918,0
+XLE.US,D,20210811,000000,20.9318,21.1876,20.8011,21.1515,56429765,0
+XLE.US,D,20210812,000000,21.1351,21.2485,20.8727,21.1308,43237639,0
+XLE.US,D,20210813,000000,21.1431,21.1431,20.8303,20.8811,39110814,0
+XLE.US,D,20210816,000000,20.5986,20.6069,20.3152,20.4971,57108618,0
+XLE.US,D,20210817,000000,20.2982,20.6147,20.1038,20.2855,60479281,0
+XLE.US,D,20210818,000000,20.2811,20.4398,19.8375,19.8633,66629845,0
+XLE.US,D,20210819,000000,19.5204,19.6473,19.073,19.3477,117455628,0
+XLE.US,D,20210820,000000,19.17,19.5104,19.0857,19.3896,72880084,0
+XLE.US,D,20210823,000000,19.8589,20.1717,19.8165,20.1161,69468308,0
+XLE.US,D,20210824,000000,20.2855,20.5534,20.2517,20.4503,53703267,0
+XLE.US,D,20210825,000000,20.4082,20.7186,20.2732,20.6069,47118389,0
+XLE.US,D,20210826,000000,20.4883,20.6025,20.2601,20.2936,49068305,0
+XLE.US,D,20210827,000000,20.5473,20.9742,20.5014,20.8348,54674250,0
+XLE.US,D,20210830,000000,20.9152,20.9956,20.5811,20.5897,37651796,0
+XLE.US,D,20210831,000000,20.4883,20.6747,20.3996,20.4503,63751222,0
+XLE.US,D,20210901,000000,20.4292,20.5473,20.0746,20.1498,75095663,0
+XLE.US,D,20210902,000000,20.336,20.8263,20.336,20.6617,72946052,0
+XLE.US,D,20210903,000000,20.6191,20.7717,20.4463,20.5435,46349704,0
+XLE.US,D,20210907,000000,20.4459,20.7017,20.3444,20.4205,50270917,0
+XLE.US,D,20210908,000000,20.5351,20.6703,20.1459,20.1586,51829049,0
+XLE.US,D,20210909,000000,20.0234,20.5177,19.9153,20.201,59794476,0
+XLE.US,D,20210910,000000,20.5132,20.5558,20.1292,20.1923,44391387,0
+XLE.US,D,20210913,000000,20.4546,20.9107,20.4546,20.7717,81059591,0
+XLE.US,D,20210914,000000,20.9576,20.9952,20.3803,20.4713,69742057,0
+XLE.US,D,20210915,000000,20.763,21.2528,20.7294,21.2367,90757545,0
+XLE.US,D,20210916,000000,21.2148,21.2191,20.8788,20.9956,71763193,0
+XLE.US,D,20210917,000000,20.8899,21.2191,20.7843,20.8391,76278094,0
+XLE.US,D,20210920,000000,20.3344,20.4455,19.8724,20.2019,100153807,0
+XLE.US,D,20210921,000000,20.4415,20.5482,20.0352,20.2486,60007495,0
+XLE.US,D,20210922,000000,20.5911,21.1168,20.5911,20.8732,92661691,0
+XLE.US,D,20210923,000000,20.9886,21.6688,20.8903,21.6044,58149399,0
+XLE.US,D,20210924,000000,21.4889,21.8783,21.4462,21.7673,64894238,0
+XLE.US,D,20210927,000000,22.2456,22.6311,22.2159,22.5408,95520665,0
+XLE.US,D,20210928,000000,22.7548,23.0202,22.5666,22.6178,155474887,0
+XLE.US,D,20210929,000000,22.5968,22.759,22.3187,22.6178,81720569,0
+XLE.US,D,20210930,000000,22.5539,22.6778,22.2757,22.2757,104291384,0
+XLE.US,D,20211001,000000,22.438,23.0455,22.438,23.0241,97408507,0
+XLE.US,D,20211004,000000,23.2699,23.6553,23.1631,23.4003,134242749,0
+XLE.US,D,20211005,000000,23.734,23.9693,23.2918,23.5372,114616349,0
+XLE.US,D,20211006,000000,23.1484,23.4156,22.879,23.2897,117124578,0
+XLE.US,D,20211007,000000,23.3492,23.5976,23.2341,23.4689,90725516,0
+XLE.US,D,20211008,000000,23.7169,24.2475,23.6619,24.1918,100785647,0
+XLE.US,D,20211011,000000,24.5555,24.6279,24.0782,24.1019,100576443,0
+XLE.US,D,20211012,000000,24.0551,24.355,23.957,24.1232,83058025,0
+XLE.US,D,20211013,000000,23.9478,24.2261,23.6785,24.1019,67699712,0
+XLE.US,D,20211014,000000,24.3756,24.4993,24.1535,24.3965,54709527,0
+XLE.US,D,20211015,000000,24.6704,24.7644,24.5038,24.5168,53028922,0
+XLE.US,D,20211018,000000,24.7566,24.8934,24.3965,24.5335,76299203,0
+XLE.US,D,20211019,000000,24.6363,24.897,24.5015,24.8117,52090847,0
+XLE.US,D,20211020,000000,24.6237,25.0171,24.5256,25.0128,58708536,0
+XLE.US,D,20211021,000000,24.8203,24.91,24.3498,24.5511,75111542,0
+XLE.US,D,20211022,000000,24.6406,24.8012,24.4074,24.7819,50281578,0
+XLE.US,D,20211025,000000,25.0856,25.2823,24.9529,25.1453,58591224,0
+XLE.US,D,20211026,000000,25.2305,25.406,25.1367,25.291,53202375,0
+XLE.US,D,20211027,000000,25.0171,25.1542,24.5081,24.5636,79514534,0
+XLE.US,D,20211028,000000,24.4311,24.7587,24.4272,24.7391,54642629,0
+XLE.US,D,20211029,000000,24.8628,24.9188,24.474,24.5763,51442351,0
+XLE.US,D,20211101,000000,24.8203,25.0685,24.7522,24.9997,58058713,0
+XLE.US,D,20211102,000000,24.8545,25.047,24.6835,24.7644,39899455,0
+XLE.US,D,20211103,000000,24.4652,24.816,24.3629,24.5597,54572136,0
+XLE.US,D,20211104,000000,24.9231,24.9874,24.3712,24.5938,89283973,0
+XLE.US,D,20211105,000000,24.9315,25.0259,24.7072,24.9145,52856112,0
+XLE.US,D,20211108,000000,25.1244,25.4017,25.0019,25.1411,46794141,0
+XLE.US,D,20211109,000000,25.1708,25.2502,24.8117,25.2437,46040776,0
+XLE.US,D,20211110,000000,25.1367,25.218,24.4293,24.5763,84220974,0
+XLE.US,D,20211111,000000,24.5938,24.8375,24.5938,24.6704,57286852,0
+XLE.US,D,20211112,000000,24.5681,24.7094,24.4615,24.6109,39974957,0
+XLE.US,D,20211115,000000,24.5894,24.9594,24.3801,24.816,49984889,0
+XLE.US,D,20211116,000000,24.8891,25.0557,24.7347,24.8545,47889115,0
+XLE.US,D,20211117,000000,24.6109,24.9657,24.3887,24.474,55348791,0
+XLE.US,D,20211118,000000,24.4184,24.6087,24.0331,24.3288,67709523,0
+XLE.US,D,20211119,000000,23.8022,23.8664,23.3281,23.3793,106841172,0
+XLE.US,D,20211122,000000,23.3446,24.1535,23.3408,23.7944,79265600,0
+XLE.US,D,20211123,000000,24.1062,24.6066,24.0849,24.5256,79186841,0
+XLE.US,D,20211124,000000,24.3965,24.9057,24.3637,24.7644,50122077,0
+XLE.US,D,20211126,000000,23.5372,23.8451,23.1526,23.768,104590268,0
+XLE.US,D,20211129,000000,24.286,24.53,23.8285,23.905,82875838,0
+XLE.US,D,20211130,000000,23.4562,23.8109,23.2298,23.3446,108179099,0
+XLE.US,D,20211201,000000,23.8924,24.1107,23.0841,23.0971,104759674,0
+XLE.US,D,20211202,000000,23.1099,23.8539,22.8361,23.768,117789802,0
+XLE.US,D,20211203,000000,24.0891,24.1963,23.3535,23.5802,88719253,0
+XLE.US,D,20211206,000000,23.9435,24.2129,23.6488,23.9312,74757669,0
+XLE.US,D,20211207,000000,24.2641,24.722,24.2343,24.4911,86154575,0
+XLE.US,D,20211208,000000,24.6279,24.7478,24.4355,24.4868,54987502,0
+XLE.US,D,20211209,000000,24.3327,24.3965,24.1491,24.2987,54717232,0
+XLE.US,D,20211210,000000,24.5597,24.5763,24.0418,24.4784,45658771,0
+XLE.US,D,20211213,000000,24.2602,24.3327,23.6828,23.7988,66887592,0
+XLE.US,D,20211214,000000,23.653,24.0637,23.6185,23.6999,67343301,0
+XLE.US,D,20211215,000000,23.6658,23.7236,23.0587,23.5844,79173845,0
+XLE.US,D,20211216,000000,23.79,24.2195,23.6959,23.734,62823297,0
+XLE.US,D,20211217,000000,23.5635,23.6696,23.0413,23.2506,81457255,0
+XLE.US,D,20211220,000000,22.6271,22.9822,22.3803,22.965,83862232,0
+XLE.US,D,20211221,000000,23.1991,23.7038,23.1904,23.619,58076007,0
+XLE.US,D,20211222,000000,23.6452,23.9312,23.3593,23.7708,48712151,0
+XLE.US,D,20211223,000000,23.8748,24.1131,23.7751,23.7838,38514558,0
+XLE.US,D,20211227,000000,23.7059,24.3252,23.5066,24.3034,50187336,0
+XLE.US,D,20211228,000000,24.3643,24.5238,24.1521,24.2864,41412525,0
+XLE.US,D,20211229,000000,24.2475,24.3643,24.0135,24.1302,34876199,0
+XLE.US,D,20211230,000000,24.1389,24.3298,23.9613,23.9829,31369714,0
+XLE.US,D,20211231,000000,23.9226,24.167,23.8836,24.0436,30564556,0
+XLE.US,D,20220103,000000,24.0782,24.8278,24.0655,24.7889,75082276,0
+XLE.US,D,20220104,000000,25.1266,25.7463,25.0443,25.6466,92282904,0
+XLE.US,D,20220105,000000,25.8981,26.1836,25.6032,25.6422,104801300,0
+XLE.US,D,20220106,000000,26.2445,26.3595,25.846,26.2142,86193334,0
+XLE.US,D,20220107,000000,26.3137,26.6429,26.1314,26.5739,82139767,0
+XLE.US,D,20220110,000000,26.6341,26.6861,26.1452,26.4916,76719644,0
+XLE.US,D,20220111,000000,26.7211,27.4401,26.4959,27.3926,88739838,0
+XLE.US,D,20220112,000000,27.5399,27.6112,27.2451,27.4446,69822150,0
+XLE.US,D,20220113,000000,27.4446,27.6655,27.193,27.306,68734107,0
+XLE.US,D,20220114,000000,27.3318,27.9926,27.3147,27.9472,74789883,0
+XLE.US,D,20220118,000000,28.2459,28.3888,27.6309,28.0596,94850580,0
+XLE.US,D,20220119,000000,28.2764,28.3065,27.6353,27.8561,76148447,0
+XLE.US,D,20220120,000000,27.6742,28.3412,27.5443,27.6003,96926284,0
+XLE.US,D,20220121,000000,27.2886,27.4617,26.7666,27.0544,132195607,0
+XLE.US,D,20220124,000000,26.4132,27.3318,25.9239,27.2366,143794483,0
+XLE.US,D,20220125,000000,27.1327,28.3976,26.6303,28.2935,136690863,0
+XLE.US,D,20220126,000000,28.5927,28.8223,27.9384,28.2459,150876554,0
+XLE.US,D,20220127,000000,28.744,29.0519,28.0813,28.5538,125688314,0
+XLE.US,D,20220128,000000,28.3631,28.7095,27.8386,28.432,121534560,0
+XLE.US,D,20220131,000000,28.3675,28.7396,27.9166,28.5576,73055686,0
+XLE.US,D,20220201,000000,28.3888,29.6455,28.3241,29.5759,104386511,0
+XLE.US,D,20220202,000000,29.4241,29.7278,29.0603,29.6712,75247070,0
+XLE.US,D,20220203,000000,29.5499,29.6105,29.069,29.3895,71513956,0
+XLE.US,D,20220204,000000,29.7623,30.3255,29.6931,29.8487,94332504,0
+XLE.US,D,20220207,000000,29.7014,30.5118,29.4805,30.2303,75209963,0
+XLE.US,D,20220208,000000,30.1392,30.2001,29.3725,29.5801,87443163,0
+XLE.US,D,20220209,000000,29.6498,30.057,29.5759,29.8273,81703794,0
+XLE.US,D,20220210,000000,29.68,30.2126,29.446,29.641,87303503,0
+XLE.US,D,20220211,000000,29.8401,30.542,29.6538,30.503,107375024,0
+XLE.US,D,20220214,000000,30.3169,30.3513,29.4285,29.784,114991224,0
+XLE.US,D,20220215,000000,29.0519,29.5413,28.8869,29.4718,99423847,0
+XLE.US,D,20220216,000000,29.7058,30.2257,29.5282,29.7102,84765505,0
+XLE.US,D,20220217,000000,29.6843,29.9721,29.4333,29.6625,78046789,0
+XLE.US,D,20220218,000000,29.2421,29.7145,29.1945,29.4805,73047810,0
+XLE.US,D,20220222,000000,30.3733,30.3733,28.5665,29.0041,107338926,0
+XLE.US,D,20220223,000000,29.1731,29.5282,29.0041,29.303,78433549,0
+XLE.US,D,20220224,000000,29.9267,29.9616,28.3158,29.0734,142520972,0
+XLE.US,D,20220225,000000,29.1384,29.8706,29.1384,29.8401,90511669,0
+XLE.US,D,20220228,000000,29.6279,30.6114,29.4633,30.5765,111253259,0
+XLE.US,D,20220301,000000,30.8494,31.4041,30.4509,30.8845,143380887,0
+XLE.US,D,20220302,000000,31.3564,31.8419,31.205,31.5903,104921528,0
+XLE.US,D,20220303,000000,31.2828,31.8929,31.2177,31.6771,102857388,0
+XLE.US,D,20220304,000000,31.6726,32.6085,31.5903,32.591,121476149,0
+XLE.US,D,20220307,000000,32.9291,33.6005,32.3335,33.0722,151441221,0
+XLE.US,D,20220308,000000,33.8256,34.7529,32.6344,33.5917,226275770,0
+XLE.US,D,20220309,000000,32.3614,33.3319,31.8419,32.5654,200863879,0
+XLE.US,D,20220310,000000,32.9505,33.646,32.7166,33.5615,159044710,0
+XLE.US,D,20220311,000000,33.0244,33.7089,32.9724,33.293,105994339,0
+XLE.US,D,20220314,000000,32.5823,32.8119,31.8632,32.2967,117134520,0
+XLE.US,D,20220315,000000,31.0446,31.4735,30.5162,31.1142,143950420,0
+XLE.US,D,20220316,000000,31.2308,31.5038,30.646,30.9712,124112617,0
+XLE.US,D,20220317,000000,31.5213,32.1169,31.3258,32.0365,88818974,0
+XLE.US,D,20220318,000000,31.9804,32.2228,31.764,32.0064,67576263,0
+XLE.US,D,20220321,000000,32.6535,33.4015,32.636,33.2966,78555694,0
+XLE.US,D,20220322,000000,33.1565,33.3403,32.6754,33.0515,75980329,0
+XLE.US,D,20220323,000000,33.6726,33.9306,33.5107,33.6202,67064355,0
+XLE.US,D,20220324,000000,33.7469,34.0358,33.478,33.7033,60247961,0
+XLE.US,D,20220325,000000,33.502,34.4862,33.4736,34.4424,64133368,0
+XLE.US,D,20220328,000000,33.734,33.7469,33.3731,33.5895,79750951,0
+XLE.US,D,20220329,000000,32.8373,33.5196,32.448,33.502,83767697,0
+XLE.US,D,20220330,000000,33.8256,34.1318,33.6144,33.8913,56859364,0
+XLE.US,D,20220331,000000,33.572,34.2062,33.4277,33.432,75002287,0
+XLE.US,D,20220401,000000,33.3884,34.016,33.3666,33.7033,56717736,0
+XLE.US,D,20220404,000000,33.922,34.0313,33.3884,33.7469,52596175,0
+XLE.US,D,20220405,000000,33.8082,34.3288,33.1784,33.2178,62393257,0
+XLE.US,D,20220406,000000,33.5807,33.8826,33.2287,33.4145,73541014,0
+XLE.US,D,20220407,000000,33.572,33.9657,32.951,33.852,61844821,0
+XLE.US,D,20220408,000000,33.9438,34.8798,33.9438,34.7837,61077400,0
+XLE.US,D,20220411,000000,34.4117,34.4205,33.6616,33.7383,59974072,0
+XLE.US,D,20220412,000000,34.4205,34.9235,34.2303,34.298,73084930,0
+XLE.US,D,20220413,000000,34.7178,34.906,34.1449,34.8099,56355683,0
+XLE.US,D,20220414,000000,34.6436,35.199,34.5911,34.9235,59297795,0
+XLE.US,D,20220418,000000,35.2121,35.6452,34.9935,35.4353,69636666,0
+XLE.US,D,20220419,000000,35.2515,35.597,34.9411,35.1466,52276663,0
+XLE.US,D,20220420,000000,35.2384,35.4702,34.8981,35.282,59537733,0
+XLE.US,D,20220421,000000,35.492,35.6495,34.0313,34.1626,74489120,0
+XLE.US,D,20220422,000000,34.0269,34.5146,33.3118,33.3271,81738881,0
+XLE.US,D,20220425,000000,32.2774,32.3977,31.0529,32.2249,126581538,0
+XLE.US,D,20220426,000000,32.4655,33.1522,32.1856,32.2687,101938785,0
+XLE.US,D,20220427,000000,32.4742,33.0603,31.8925,32.7411,101897426,0
+XLE.US,D,20220428,000000,32.9598,34.0094,32.3124,33.734,99996471,0
+XLE.US,D,20220429,000000,33.8082,34.0007,32.7498,32.8679,90789657,0
+XLE.US,D,20220502,000000,32.6667,33.4058,32.5662,33.3926,119055593,0
+XLE.US,D,20220503,000000,33.454,34.4862,33.432,34.3288,95228332,0
+XLE.US,D,20220504,000000,34.9891,35.8268,34.5429,35.7545,103766512,0
+XLE.US,D,20220505,000000,36.0081,36.0431,34.4971,35.2166,106540475,0
+XLE.US,D,20220506,000000,35.6713,36.2706,34.9562,36.2662,107742826,0
+XLE.US,D,20220509,000000,35.4878,35.5183,33.1302,33.2658,121230754,0
+XLE.US,D,20220510,000000,33.7776,34.4162,32.8592,33.5676,130015075,0
+XLE.US,D,20220511,000000,34.1275,35.1335,33.9613,34.0182,113984123,0
+XLE.US,D,20220512,000000,34.005,34.1799,33.0996,34.1626,102938918,0
+XLE.US,D,20220513,000000,34.6698,35.4702,34.6086,35.3302,67949584,0
+XLE.US,D,20220516,000000,35.4396,36.6335,35.4353,36.2619,64613005,0
+XLE.US,D,20220517,000000,36.7517,36.904,36.3537,36.6817,64396373,0
+XLE.US,D,20220518,000000,36.9441,36.9879,35.3106,35.7413,75979487,0
+XLE.US,D,20220519,000000,34.9278,36.2095,34.9278,35.6102,81672271,0
+XLE.US,D,20220520,000000,36.0475,36.4726,35.046,35.7631,72982697,0
+XLE.US,D,20220523,000000,36.1875,36.8348,35.9622,36.7081,60921057,0
+XLE.US,D,20220524,000000,36.3011,37.0011,36.0213,36.8479,60736236,0
+XLE.US,D,20220525,000000,36.9748,37.6613,36.9223,37.6089,60187857,0
+XLE.US,D,20220526,000000,37.8363,38.3064,37.8102,38.0243,48790365,0
+XLE.US,D,20220527,000000,37.8539,38.8248,37.7621,38.7198,42681269,0
+XLE.US,D,20220531,000000,39.3585,39.5639,37.9326,38.1381,89949296,0
+XLE.US,D,20220601,000000,38.6193,39.0412,38.1951,38.7592,67789266,0
+XLE.US,D,20220602,000000,38.4881,38.9079,38.2529,38.6366,60139216,0
+XLE.US,D,20220603,000000,38.6849,39.2709,38.6411,39.1485,46929646,0
+XLE.US,D,20220606,000000,39.3367,39.3627,38.8947,39.1046,38165725,0
+XLE.US,D,20220607,000000,39.0785,40.325,39.0479,40.2725,58736839,0
+XLE.US,D,20220608,000000,40.4693,40.8104,40.1109,40.3599,65146392,0
+XLE.US,D,20220609,000000,40.0145,40.2681,39.424,39.4677,56218954,0
+XLE.US,D,20220610,000000,39.0129,39.5989,38.3498,38.7985,71500556,0
+XLE.US,D,20220613,000000,37.6221,37.6613,36.0431,36.7735,102274889,0
+XLE.US,D,20220614,000000,37.5128,37.9938,36.3624,36.8435,79467939,0
+XLE.US,D,20220615,000000,36.7604,36.9441,35.4221,36.0299,98826512,0
+XLE.US,D,20220616,000000,35.0723,35.2624,33.7076,34.0007,132564999,0
+XLE.US,D,20220617,000000,33.7646,34.0137,31.7504,32.1418,146866685,0
+XLE.US,D,20220621,000000,32.9977,34.0369,32.9403,33.8069,79152673,0
+XLE.US,D,20220622,000000,32.1796,33.0241,32.0004,32.4537,93184577,0
+XLE.US,D,20220623,000000,32.6085,32.8428,30.7244,31.2508,128702652,0
+XLE.US,D,20220624,000000,31.7858,32.3343,31.326,31.662,107171302,0
+XLE.US,D,20220627,000000,32.0292,32.8142,31.9893,32.5908,76829775,0
+XLE.US,D,20220628,000000,33.3648,34.0105,32.9668,33.4709,89991459,0
+XLE.US,D,20220629,000000,33.9353,34.0502,32.2168,32.3078,80475881,0
+XLE.US,D,20220630,000000,31.6133,32.4472,31.3436,31.6266,85393206,0
+XLE.US,D,20220701,000000,32.0114,32.237,31.0162,32.0998,78237490,0
+XLE.US,D,20220705,000000,31.4364,31.5846,30.1583,30.8261,101596487,0
+XLE.US,D,20220706,000000,30.4944,31.0428,29.3887,30.2997,109005025,0
+XLE.US,D,20220707,000000,31.1225,31.6399,31.0473,31.3922,76409578,0
+XLE.US,D,20220708,000000,31.7726,31.9052,30.9411,31.3789,49676399,0
+XLE.US,D,20220711,000000,30.9854,31.3391,30.6626,31.0782,51448630,0
+XLE.US,D,20220712,000000,30.2645,30.6514,29.9238,30.4723,73134616,0
+XLE.US,D,20220713,000000,30.0301,31.0606,30.0301,30.4236,66676756,0
+XLE.US,D,20220714,000000,29.3578,29.8842,28.9597,29.8487,82838273,0
+XLE.US,D,20220715,000000,30.4988,30.5298,29.8842,30.3352,67742199,0
+XLE.US,D,20220718,000000,31.1445,31.5426,30.8836,31.0297,58169988,0
+XLE.US,D,20220719,000000,30.9854,32.0645,30.9765,31.9848,55143352,0
+XLE.US,D,20220720,000000,31.6311,32.4405,31.4984,32.2945,47312207,0
+XLE.US,D,20220721,000000,31.4099,31.7593,30.8085,31.7283,48792938,0
+XLE.US,D,20220722,000000,31.8523,32.1662,31.2839,31.4674,46166883,0
+XLE.US,D,20220725,000000,31.9009,32.6527,31.5205,32.6217,44217468,0
+XLE.US,D,20220726,000000,33.0109,33.1547,32.1065,32.3254,42088378,0
+XLE.US,D,20220727,000000,32.5333,33.2202,32.2016,33.0551,50660041,0
+XLE.US,D,20220728,000000,33.3515,33.5793,32.6262,33.2409,52756780,0
+XLE.US,D,20220729,000000,33.8469,34.7888,33.7805,34.6826,58412040,0
+XLE.US,D,20220801,000000,34.0902,34.1763,33.5106,33.9662,58031479,0
+XLE.US,D,20220802,000000,33.9706,34.2271,33.5859,33.8866,45068021,0
+XLE.US,D,20220803,000000,34.0303,34.1298,32.7102,32.9136,64455333,0
+XLE.US,D,20220804,000000,32.688,32.7809,31.5735,31.693,63299766,0
+XLE.US,D,20220805,000000,31.264,32.5997,31.264,32.3211,51077021,0
+XLE.US,D,20220808,000000,32.2856,32.7809,32.237,32.489,42694977,0
+XLE.US,D,20220809,000000,32.949,33.4798,32.8916,33.0596,39210437,0
+XLE.US,D,20220810,000000,33.1347,33.4863,32.4801,33.2983,39329414,0
+XLE.US,D,20220811,000000,33.922,34.7357,33.8208,34.444,68433012,0
+XLE.US,D,20220812,000000,34.2183,34.7225,34.0724,34.7048,43390975,0
+XLE.US,D,20220815,000000,33.4489,34.2139,33.1435,34.0282,47510057,0
+XLE.US,D,20220816,000000,34.0769,34.435,33.7341,33.9485,44495078,0
+XLE.US,D,20220817,000000,33.7939,34.5855,33.7053,34.2316,51408039,0
+XLE.US,D,20220818,000000,34.6119,35.1869,34.5501,35.1515,52983574,0
+XLE.US,D,20220819,000000,35.0631,35.3842,34.8596,35.1426,44643062,0
+XLE.US,D,20220822,000000,34.842,35.293,34.2671,35.0764,51661059,0
+XLE.US,D,20220823,000000,35.6515,36.6155,35.6247,36.3412,61463800,0
+XLE.US,D,20220824,000000,36.3456,36.8388,36.182,36.7879,55501564,0
+XLE.US,D,20220825,000000,37.0002,37.2546,36.7128,37.071,44993641,0
+XLE.US,D,20220826,000000,36.9957,37.3983,36.4739,36.6376,43678325,0
+XLE.US,D,20220829,000000,36.62,37.6724,36.5269,37.1904,58929171,0
+XLE.US,D,20220830,000000,36.5534,36.5624,35.6336,35.9299,65165946,0
+XLE.US,D,20220831,000000,35.041,36.1952,34.9128,35.6026,65915267,0
+XLE.US,D,20220901,000000,35.0764,35.209,34.2405,34.727,63992994,0
+XLE.US,D,20220902,000000,35.5805,35.8325,35.1737,35.3637,64653201,0
+XLE.US,D,20220906,000000,35.6955,35.8149,34.8906,35.0365,51516498,0
+XLE.US,D,20220907,000000,34.2714,34.7799,33.9574,34.6296,68444069,0
+XLE.US,D,20220908,000000,34.7845,34.9525,34.3599,34.7799,60688814,0
+XLE.US,D,20220909,000000,35.4036,35.8193,35.1404,35.6468,43727675,0
+XLE.US,D,20220912,000000,36.1687,36.695,35.8592,36.3014,47179256,0
+XLE.US,D,20220913,000000,35.7353,36.3456,35.2267,35.3859,69127753,0
+XLE.US,D,20220914,000000,35.7176,36.6418,35.7176,36.3854,61483329,0
+XLE.US,D,20220915,000000,35.7396,35.8901,35.2731,35.4478,63181394,0
+XLE.US,D,20220916,000000,35.3374,35.3637,34.1874,34.6916,79593785,0
+XLE.US,D,20220919,000000,33.7393,34.7363,33.6587,34.7139,42076377,0
+XLE.US,D,20220920,000000,34.4723,34.6713,34.0657,34.4723,47303049,0
+XLE.US,D,20220921,000000,35.1208,35.17,33.9539,33.9672,76832652,0
+XLE.US,D,20220922,000000,34.5842,34.696,33.8197,33.8466,64578724,0
+XLE.US,D,20220923,000000,32.532,32.5946,31.271,31.5126,117951684,0
+XLE.US,D,20220926,000000,31.3158,31.7093,30.6988,30.739,80694944,0
+XLE.US,D,20220927,000000,31.271,31.6601,30.909,31.0834,75675494,0
+XLE.US,D,20220928,000000,31.3964,32.6371,31.2086,32.4605,70616826,0
+XLE.US,D,20220929,000000,32.2235,32.5275,31.6556,32.4605,54307207,0
+XLE.US,D,20220930,000000,32.2011,32.6483,31.8882,32.2011,48499298,0
+XLE.US,D,20221003,000000,33.3592,34.1997,33.3055,34.0209,77777331,0
+XLE.US,D,20221004,000000,34.7095,35.5142,34.4367,35.4829,74176721,0
+XLE.US,D,20221005,000000,35.4695,36.4979,35.1655,36.2163,68521377,0
+XLE.US,D,20221006,000000,35.9211,36.9719,35.8942,36.8601,58900262,0
+XLE.US,D,20221007,000000,36.936,37.352,36.3101,36.5738,63647473,0
+XLE.US,D,20221010,000000,36.717,37.0299,35.7064,35.8227,51811972,0
+XLE.US,D,20221011,000000,35.1521,36.149,35.0044,35.5365,60210866,0
+XLE.US,D,20221012,000000,35.304,36.0709,35.0716,35.8227,45964175,0
+XLE.US,D,20221013,000000,35.3533,37.4279,35.3443,37.2848,78430654,0
+XLE.US,D,20221014,000000,36.878,37.4101,35.8227,35.8942,59840048,0
+XLE.US,D,20221017,000000,36.4577,36.9407,36.2385,36.3414,42481790,0
+XLE.US,D,20221018,000000,36.6409,36.9986,35.9524,36.6588,56334454,0
+XLE.US,D,20221019,000000,36.7663,37.8794,36.7529,37.7409,69923541,0
+XLE.US,D,20221020,000000,38.0269,38.3757,37.5492,37.7768,56499824,0
+XLE.US,D,20221021,000000,37.9868,38.9436,37.8885,38.8677,56527414,0
+XLE.US,D,20221024,000000,38.8453,39.3237,38.635,39.0509,50313910,0
+XLE.US,D,20221025,000000,38.8989,39.27,38.6888,39.0912,42141016,0
+XLE.US,D,20221026,000000,39.2387,39.9362,39.2118,39.6232,50784535,0
+XLE.US,D,20221027,000000,40.1686,40.437,39.6456,39.7662,55937989,0
+XLE.US,D,20221028,000000,40.1955,40.522,39.1895,39.9048,55162620,0
+XLE.US,D,20221031,000000,39.5115,40.7678,39.4667,40.2402,66561217,0
+XLE.US,D,20221101,000000,40.9155,40.9333,40.3833,40.6291,48657488,0
+XLE.US,D,20221102,000000,40.4996,40.7098,39.5562,39.65,63182059,0
+XLE.US,D,20221103,000000,39.4085,40.6092,39.2969,40.3833,59978579,0
+XLE.US,D,20221104,000000,41.282,41.5905,40.3028,40.8751,67757499,0
+XLE.US,D,20221107,000000,40.96,41.7069,40.8886,41.577,43361942,0
+XLE.US,D,20221108,000000,41.4966,41.7962,41.1054,41.6173,48889695,0
+XLE.US,D,20221109,000000,41.054,41.1837,39.4935,39.583,70483090,0
+XLE.US,D,20221110,000000,40.4012,40.5085,39.5695,40.4638,65406419,0
+XLE.US,D,20221111,000000,41.2373,41.8542,41.1389,41.6398,57124817,0
+XLE.US,D,20221114,000000,41.519,42.3462,41.5145,41.6263,51715345,0
+XLE.US,D,20221115,000000,41.7828,42.1719,41.51,42.0645,57638751,0
+XLE.US,D,20221116,000000,41.689,41.9438,40.9915,41.206,52869331,0
+XLE.US,D,20221117,000000,40.5755,41.3312,40.3655,41.2954,47929427,0
+XLE.US,D,20221118,000000,40.5309,41.0807,40.0212,40.9691,52968751,0
+XLE.US,D,20221121,000000,40.0793,40.522,39.0263,40.4147,95225825,0
+XLE.US,D,20221122,000000,40.9198,41.7739,40.7321,41.6799,60113247,0
+XLE.US,D,20221123,000000,40.9242,41.4899,40.7722,41.2283,46070271,0
+XLE.US,D,20221125,000000,41.2551,41.5457,41.0047,41.0763,16978479,0
+XLE.US,D,20221128,000000,40.0704,40.5755,39.8158,39.9495,65196489,0
+XLE.US,D,20221129,000000,40.3923,40.7902,40.2446,40.5533,42548892,0
+XLE.US,D,20221130,000000,41.0047,41.0854,40.1128,40.7544,49014661,0
+XLE.US,D,20221201,000000,41.0405,41.2463,40.4817,40.6203,43503517,0
+XLE.US,D,20221202,000000,40.3385,40.8569,40.1419,40.3788,41119215,0
+XLE.US,D,20221205,000000,40.7769,40.9377,38.8453,39.1806,57875476,0
+XLE.US,D,20221206,000000,38.9347,39.4041,37.8839,38.1478,72610410,0
+XLE.US,D,20221207,000000,38.1388,38.6395,37.723,38.0584,54677563,0
+XLE.US,D,20221208,000000,38.9123,38.9973,37.6761,37.8885,57346400,0
+XLE.US,D,20221209,000000,37.7676,38.1835,36.9539,36.9673,53787084,0
+XLE.US,D,20221212,000000,37.1775,38.0269,37.0322,37.9376,47174630,0
+XLE.US,D,20221213,000000,38.6753,38.9793,38.3511,38.6575,61010627,0
+XLE.US,D,20221214,000000,38.9212,39.0598,38.0762,38.4205,58906167,0
+XLE.US,D,20221215,000000,38.0851,38.2774,37.5397,38.188,45195538,0
+XLE.US,D,20221216,000000,37.4682,37.8973,37.2042,37.7185,66091744,0
+XLE.US,D,20221219,000000,38.1159,38.2378,37.4383,37.7139,40774012,0
+XLE.US,D,20221220,000000,37.8313,38.527,37.6845,38.2829,31649272,0
+XLE.US,D,20221221,000000,39.0644,39.1864,38.4909,39.0102,37698651,0
+XLE.US,D,20221222,000000,39.0509,39.0735,37.3479,38.1113,41352602,0
+XLE.US,D,20221223,000000,38.6172,39.3355,38.4185,39.3265,32797011,0
+XLE.US,D,20221227,000000,39.4981,39.9137,39.3536,39.7466,36249792,0
+XLE.US,D,20221228,000000,39.6923,39.6923,38.7348,38.8567,35241052,0
+XLE.US,D,20221229,000000,38.6941,39.4394,38.676,39.2632,29792799,0
+XLE.US,D,20221230,000000,39.0555,39.5885,39.0509,39.5117,25084112,0
+XLE.US,D,20230103,000000,39.2632,39.462,37.6505,38.125,58756765,0
+XLE.US,D,20230104,000000,37.5603,38.3417,37.4157,38.1204,50590495,0
+XLE.US,D,20230105,000000,38.0572,39.0284,37.9487,38.816,42862814,0
+XLE.US,D,20230106,000000,39.3174,40.0355,39.2181,39.5522,49170610,0
+XLE.US,D,20230109,000000,40.1486,40.2118,39.2835,39.4123,50920425,0
+XLE.US,D,20230110,000000,39.6698,39.7737,39.0689,39.6923,34976565,0
+XLE.US,D,20230111,000000,40.0403,40.1395,39.383,39.8144,36419927,0
+XLE.US,D,20230112,000000,40.0537,40.8352,39.9769,40.5731,40640588,0
+XLE.US,D,20230113,000000,40.5416,40.7292,40.1124,40.632,35208254,0
+XLE.US,D,20230117,000000,40.7268,41.1425,40.5507,40.7177,37560259,0
+XLE.US,D,20230118,000000,40.9075,41.3637,39.9318,39.9723,42145095,0
+XLE.US,D,20230119,000000,39.742,40.632,39.6562,40.4694,37959321,0
+XLE.US,D,20230120,000000,40.5551,41.0114,40.1442,40.8714,31612796,0
+XLE.US,D,20230123,000000,41.1694,41.3727,40.7945,40.9255,32437458,0
+XLE.US,D,20230124,000000,40.79,40.8623,39.9589,40.7674,32955261,0
+XLE.US,D,20230125,000000,40.5688,40.7719,39.9227,40.7719,29732385,0
+XLE.US,D,20230126,000000,41.4314,42.0775,40.9255,42.0594,40581856,0
+XLE.US,D,20230127,000000,41.8336,42.0413,41.1425,41.2101,38565185,0
+XLE.US,D,20230130,000000,40.9119,40.9707,40.2095,40.266,30466998,0
+XLE.US,D,20230131,000000,40.1305,40.6838,39.7195,40.6229,30824928,0
+XLE.US,D,20230201,000000,40.4331,40.6048,39.2994,39.8233,51987435,0
+XLE.US,D,20230202,000000,39.6698,39.7466,38.4863,38.9155,55126371,0
+XLE.US,D,20230203,000000,39.0781,39.7104,38.789,38.8296,50313406,0
+XLE.US,D,20230206,000000,38.8657,39.1593,38.1768,38.6535,35104231,0
+XLE.US,D,20230207,000000,38.8974,39.9679,38.6941,39.9092,45397952,0
+XLE.US,D,20230208,000000,39.8777,40.0808,39.3242,39.5522,29849633,0
+XLE.US,D,20230209,000000,39.5568,39.6833,39.1842,39.2135,35586804,0
+XLE.US,D,20230210,000000,39.864,40.8307,39.8279,40.7494,44279133,0
+XLE.US,D,20230213,000000,40.5416,40.8014,40.1216,40.6455,27389831,0
+XLE.US,D,20230214,000000,40.3248,40.9549,40.2118,40.659,29911010,0
+XLE.US,D,20230215,000000,40.2029,40.2886,39.4574,39.9679,35358712,0
+XLE.US,D,20230216,000000,39.7511,40.0922,39.5343,39.5749,28019962,0
+XLE.US,D,20230217,000000,38.9606,38.9876,37.9985,38.1656,49456287,0
+XLE.US,D,20230221,000000,37.9985,38.414,37.9036,37.9759,37216415,0
+XLE.US,D,20230222,000000,37.8719,38.2287,37.3976,37.7228,44574863,0
+XLE.US,D,20230223,000000,38.2922,38.5133,37.8064,38.2922,38766934,0
+XLE.US,D,20230224,000000,37.7274,38.2965,37.5104,38.2423,41504742,0
+XLE.US,D,20230227,000000,38.3191,38.521,38.039,38.3553,33955328,0
+XLE.US,D,20230228,000000,38.7437,38.7573,37.7725,37.8041,42070211,0
+XLE.US,D,20230301,000000,37.8358,38.7437,37.6958,38.5495,41058843,0
+XLE.US,D,20230302,000000,38.4818,39.0329,38.3598,38.8883,36311441,0
+XLE.US,D,20230303,000000,38.423,39.611,38.396,39.4168,56091781,0
+XLE.US,D,20230306,000000,39.1999,39.4981,39.0396,39.4348,37521647,0
+XLE.US,D,20230307,000000,39.1999,39.2998,38.6466,38.7483,40955263,0
+XLE.US,D,20230308,000000,38.5766,39.0689,37.9817,38.3509,43610329,0
+XLE.US,D,20230309,000000,38.5722,39.1143,37.7973,37.8087,41937907,0
+XLE.US,D,20230310,000000,37.8087,38.3417,37.1086,37.3254,62677264,0
+XLE.US,D,20230313,000000,36.3723,37.2193,35.7353,36.5665,92233572,0
+XLE.US,D,20230314,000000,36.5619,37.75,36.2751,36.928,67593661,0
+XLE.US,D,20230315,000000,35.5727,35.8437,34.4366,34.9447,127676266,0
+XLE.US,D,20230316,000000,34.1768,35.4145,34.039,35.3243,98295729,0
+XLE.US,D,20230317,000000,35.121,35.4123,34.484,34.7687,74550657,0
+XLE.US,D,20230320,000000,34.7347,35.6929,34.7347,35.4649,57279714,0
+XLE.US,D,20230321,000000,36.195,36.8044,36.0856,36.6926,65412053,0
+XLE.US,D,20230322,000000,36.7154,36.8844,35.8848,35.9122,53906462,0
+XLE.US,D,20230323,000000,36.1084,36.4211,35.0724,35.4146,54209716,0
+XLE.US,D,20230324,000000,34.7117,35.6907,34.6,35.5516,45241256,0
+XLE.US,D,20230327,000000,35.9258,36.5146,35.6383,36.3093,44063246,0
+XLE.US,D,20230328,000000,36.1039,37.0303,36.0901,36.8707,35708086,0
+XLE.US,D,20230329,000000,37.2359,37.4207,36.9939,37.3819,39660297,0
+XLE.US,D,20230330,000000,37.6922,37.747,37.3271,37.5461,30081952,0
+XLE.US,D,20230331,000000,37.642,37.868,37.503,37.8063,35377201,0
+XLE.US,D,20230403,000000,39.3993,39.7735,39.1938,39.5179,68413358,0
+XLE.US,D,20230404,000000,39.6367,39.6869,38.4546,38.8014,54074703,0
+XLE.US,D,20230405,000000,38.8973,39.3855,38.5731,39.3855,44423009,0
+XLE.US,D,20230406,000000,39.3264,39.3664,38.7078,38.7877,36564544,0
+XLE.US,D,20230410,000000,38.9337,39.5454,38.9337,39.0981,29552295,0
+XLE.US,D,20230411,000000,39.3172,39.7143,39.0933,39.4677,28016326,0
+XLE.US,D,20230412,000000,39.7416,39.8237,39.3765,39.4952,36516143,0
+XLE.US,D,20230413,000000,39.4358,39.842,39.3399,39.7416,34380198,0
+XLE.US,D,20230414,000000,39.7964,40.0469,39.5819,39.8148,25808991,0
+XLE.US,D,20230417,000000,39.6824,39.8466,39.2076,39.3445,26030083,0
+XLE.US,D,20230418,000000,39.2533,39.6001,39.057,39.4997,26831441,0
+XLE.US,D,20230419,000000,39.1437,39.3948,38.9291,39.3628,37514957,0
+XLE.US,D,20230420,000000,38.8151,39.0251,38.5412,39.0159,33297582,0
+XLE.US,D,20230421,000000,39.1574,39.1757,38.6142,38.7877,36979746,0
+XLE.US,D,20230424,000000,38.6645,39.5636,38.6508,39.3811,27662138,0
+XLE.US,D,20230425,000000,38.9977,39.0662,38.4134,38.6416,33592227,0
+XLE.US,D,20230426,000000,38.3677,38.7237,37.8932,38.1259,43894733,0
+XLE.US,D,20230427,000000,38.103,38.3586,37.7425,38.2628,37370956,0
+XLE.US,D,20230428,000000,38.1259,39.0662,37.9935,38.8562,41877480,0
+XLE.US,D,20230501,000000,38.3677,38.8334,38.2146,38.418,30476941,0
+XLE.US,D,20230502,000000,37.957,38.0163,36.3959,36.7475,74105017,0
+XLE.US,D,20230503,000000,36.2773,36.7018,36.04,36.0536,65034219,0
+XLE.US,D,20230504,000000,36.0672,36.4324,35.5432,35.6521,57906575,0
+XLE.US,D,20230505,000000,36.638,36.9073,36.4188,36.6197,42802877,0
+XLE.US,D,20230508,000000,37.1537,37.3134,36.6151,36.6197,35834271,0
+XLE.US,D,20230509,000000,36.3321,36.9802,36.2522,36.6333,45374928,0
+XLE.US,D,20230510,000000,36.816,36.8889,35.9441,36.2179,39493188,0
+XLE.US,D,20230511,000000,35.7068,35.9715,35.5105,35.7843,41811462,0
+XLE.US,D,20230512,000000,35.9623,36.2042,35.579,35.8391,41532117,0
+XLE.US,D,20230515,000000,35.9715,36.2272,35.6886,36.0217,35650956,0
+XLE.US,D,20230516,000000,35.8529,36.008,35.0837,35.1362,48771346,0
+XLE.US,D,20230517,000000,35.4967,36.0035,35.2366,35.8117,50610551,0
+XLE.US,D,20230518,000000,35.5972,36.1153,35.3735,36.0719,36318848,0
+XLE.US,D,20230519,000000,36.4052,36.6333,36.1449,36.3502,39570075,0
+XLE.US,D,20230522,000000,36.2133,36.5685,36.1449,36.1996,29515310,0
+XLE.US,D,20230523,000000,36.5466,37.003,36.4484,36.5877,46889390,0
+XLE.US,D,20230524,000000,36.8752,37.0303,36.437,36.7475,36669434,0
+XLE.US,D,20230525,000000,36.2179,36.2956,35.757,36.0947,41901979,0
+XLE.US,D,20230526,000000,36.3138,36.4142,35.7661,35.9533,31533365,0
+XLE.US,D,20230530,000000,35.328,35.6246,35.191,35.5835,44181290,0
+XLE.US,D,20230531,000000,35.0267,35.296,34.8396,34.9582,49073588,0
+XLE.US,D,20230601,000000,35.0404,35.7889,34.8032,35.3918,56551195,0
+XLE.US,D,20230602,000000,36.0536,36.6424,35.8072,36.4691,60555175,0
+XLE.US,D,20230605,000000,37.0008,37.0008,36.1632,36.2272,41436728,0
+XLE.US,D,20230606,000000,35.7478,36.5512,35.7112,36.5193,38067700,0
+XLE.US,D,20230607,000000,36.6973,37.5326,36.6745,37.4868,66443766,0
+XLE.US,D,20230608,000000,37.5371,37.6625,36.7063,37.3271,50568494,0
+XLE.US,D,20230609,000000,37.3088,37.4914,37.0214,37.1217,42052294,0
+XLE.US,D,20230612,000000,36.5648,37.1353,36.5146,36.7658,39865926,0
+XLE.US,D,20230613,000000,37.1719,37.6625,36.9209,36.9391,43967473,0
+XLE.US,D,20230614,000000,37.3042,37.4686,36.2864,36.5603,52149337,0
+XLE.US,D,20230615,000000,36.6242,37.2404,36.6151,36.9619,51241982,0
+XLE.US,D,20230616,000000,37.0988,37.2038,36.7999,36.9073,51992022,0
+XLE.US,D,20230620,000000,36.6613,36.7003,35.8093,36.081,46223355,0
+XLE.US,D,20230621,000000,35.9337,36.6727,35.8785,36.3666,37434631,0
+XLE.US,D,20230622,000000,36.0351,36.0765,35.745,35.8785,36388945,0
+XLE.US,D,20230623,000000,35.4916,35.7151,35.3264,35.6206,37903053,0
+XLE.US,D,20230626,000000,35.6852,36.4634,35.6021,36.2607,35279000,0
+XLE.US,D,20230627,000000,36.2238,36.5,36.012,36.3436,30826619,0
+XLE.US,D,20230628,000000,36.3067,36.7579,35.9844,36.7118,35729265,0
+XLE.US,D,20230629,000000,36.8501,37.1354,36.6519,37.1354,30878085,0
+XLE.US,D,20230630,000000,37.3887,37.5638,37.1124,37.375,39060039,0
+XLE.US,D,20230703,000000,37.467,37.7432,37.3242,37.4624,21218021,0
+XLE.US,D,20230705,000000,37.6189,37.6258,37.0434,37.2552,35357266,0
+XLE.US,D,20230706,000000,36.8501,37.1079,36.1386,36.4172,45572311,0
+XLE.US,D,20230707,000000,36.2376,37.543,36.21,37.2,53117371,0
+XLE.US,D,20230710,000000,37.1033,37.5638,37.0756,37.49,33581118,0
+XLE.US,D,20230711,000000,37.6604,38.3741,37.5868,38.3142,43046834,0
+XLE.US,D,20230712,000000,38.6274,38.8852,38.4294,38.6688,46777373,0
+XLE.US,D,20230713,000000,38.6688,38.9059,38.1623,38.5215,57798006,0
+XLE.US,D,20230714,000000,38.2728,38.3097,37.4117,37.5039,47766246,0
+XLE.US,D,20230717,000000,37.3704,37.5913,37.26,37.4302,35252949,0
+XLE.US,D,20230718,000000,37.3428,38.1969,37.2829,37.8077,46926210,0
+XLE.US,D,20230719,000000,37.8077,38.2866,37.7248,38.0288,40743576,0
+XLE.US,D,20230720,000000,38.3419,38.5536,38.1532,38.4754,38494532,0
+XLE.US,D,20230721,000000,38.6182,38.8346,38.3695,38.8161,34236983,0
+XLE.US,D,20230724,000000,39.0142,39.7278,39.0003,39.4424,48365038,0
+XLE.US,D,20230725,000000,39.4239,39.8797,39.1846,39.6496,36492932,0
+XLE.US,D,20230726,000000,39.3226,39.8199,39.2675,39.6635,35604117,0
+XLE.US,D,20230727,000000,39.8797,40.0409,39.2996,39.41,38603987,0
+XLE.US,D,20230728,000000,39.3825,39.5368,38.9542,39.5298,37611453,0
+XLE.US,D,20230731,000000,39.8752,40.3955,39.7601,40.2804,39381345,0
+XLE.US,D,20230801,000000,40.1192,40.2067,39.6606,40.0916,38884881,0
+XLE.US,D,20230802,000000,39.8199,40.0225,39.2306,39.5667,49867286,0
+XLE.US,D,20230803,000000,39.6726,40.3264,39.4561,39.9673,45209837,0
+XLE.US,D,20230804,000000,40.2529,40.6302,39.9764,40.0225,46919386,0
+XLE.US,D,20230807,000000,40.2483,40.3311,39.9508,40.0686,29125186,0
+XLE.US,D,20230808,000000,39.4194,40.2827,39.1224,40.2665,40435349,0
+XLE.US,D,20230809,000000,40.658,41.146,40.4047,40.773,56559155,0
+XLE.US,D,20230810,000000,40.8329,41.2979,40.4922,40.7685,42595602,0
+XLE.US,D,20230811,000000,40.75,41.4407,40.7409,41.3945,50699263,0
+XLE.US,D,20230814,000000,41.2795,41.3901,40.9434,41.2196,32782388,0
+XLE.US,D,20230815,000000,40.9343,40.9803,40.2896,40.3633,48845934,0
+XLE.US,D,20230816,000000,40.4047,40.8421,39.9857,40.0133,41258824,0
+XLE.US,D,20230817,000000,40.5751,41.0447,40.4323,40.4922,43939708,0
+XLE.US,D,20230818,000000,40.2574,40.9434,40.1284,40.8927,38339780,0
+XLE.US,D,20230821,000000,41.0586,41.2244,40.3533,40.6349,33107075,0
+XLE.US,D,20230822,000000,40.6856,40.8283,40.2965,40.3219,27950192,0
+XLE.US,D,20230823,000000,39.8844,40.2573,39.5391,40.2205,42130909,0
+XLE.US,D,20230824,000000,39.8568,40.3679,39.8291,39.9443,36328422,0
+XLE.US,D,20230825,000000,40.1837,40.5337,39.8338,40.3311,41303732,0
+XLE.US,D,20230828,000000,40.4369,40.9065,40.3673,40.6027,27927086,0
+XLE.US,D,20230829,000000,40.75,40.7547,40.308,40.7132,29339968,0
+XLE.US,D,20230830,000000,40.8974,40.9895,40.7361,40.9159,30285560,0
+XLE.US,D,20230831,000000,41.0677,41.1368,40.6487,40.9434,32161171,0
+XLE.US,D,20230901,000000,41.3945,41.8252,41.3854,41.7814,38835883,0
+XLE.US,D,20230905,000000,42.0162,42.4307,41.9748,42.0025,52923369,0
+XLE.US,D,20230906,000000,41.9196,42.2466,41.7124,42.021,43787675,0
+XLE.US,D,20230907,000000,42.1038,42.3178,41.9052,41.9793,33368418,0
+XLE.US,D,20230908,000000,42.1775,42.6886,42.1544,42.3846,37736489,0
+XLE.US,D,20230911,000000,42.6931,42.8221,41.6572,41.8276,47882241,0
+XLE.US,D,20230912,000000,42.2787,42.8589,42.2005,42.8128,58202904,0
+XLE.US,D,20230913,000000,42.8543,42.9417,42.2697,42.4906,39434438,0
+XLE.US,D,20230914,000000,42.9326,43.1375,42.8035,42.9878,40286248,0
+XLE.US,D,20230915,000000,42.5918,43.0109,42.3662,42.3662,53873897,0
+XLE.US,D,20230918,000000,42.8039,42.9291,42.4111,42.725,36376818,0
+XLE.US,D,20230919,000000,43.0451,43.1054,42.0757,42.3262,39098779,0
+XLE.US,D,20230920,000000,42.1174,42.5953,41.904,41.9319,38743258,0
+XLE.US,D,20230921,000000,42.2195,42.317,41.287,41.3567,46832346,0
+XLE.US,D,20230922,000000,41.6674,41.9458,41.3869,41.4262,45351088,0
+XLE.US,D,20230925,000000,41.315,42.0107,41.315,41.9458,37807359,0
+XLE.US,D,20230926,000000,41.5841,41.9551,41.5191,41.7046,36067784,0
+XLE.US,D,20230927,000000,42.2241,42.8642,42.0362,42.7436,49897148,0
+XLE.US,D,20230928,000000,42.5581,43.0381,42.4607,42.79,52239866,0
+XLE.US,D,20230929,000000,42.725,42.8921,41.7671,41.9272,52138962,0
+XLE.US,D,20231002,000000,41.8717,41.983,40.8093,41.0923,54543483,0
+XLE.US,D,20231003,000000,40.9949,41.1435,40.661,41.0645,44698411,0
+XLE.US,D,20231004,000000,40.4523,40.5218,39.3852,39.7749,64215300,0
+XLE.US,D,20231005,000000,39.2045,39.8771,39.2045,39.5291,50702918,0
+XLE.US,D,20231006,000000,39.5291,40.1275,39.0839,39.7658,55493458,0
+XLE.US,D,20231009,000000,40.8325,41.2639,40.5409,41.0923,66281422,0
+XLE.US,D,20231010,000000,41.1294,41.4147,40.8976,41.1435,44950584,0
+XLE.US,D,20231011,000000,40.7213,40.763,40.1478,40.6146,50819762,0
+XLE.US,D,20231012,000000,41.0459,41.0831,40.472,40.661,43102933,0
+XLE.US,D,20231013,000000,41.3243,41.7556,41.148,41.5562,52314787,0
+XLE.US,D,20231016,000000,41.8252,41.9574,41.4356,41.8346,41355407,0
+XLE.US,D,20231017,000000,41.7418,42.4003,41.679,42.2706,43574501,0
+XLE.US,D,20231018,000000,42.442,42.8319,42.3447,42.6555,51327956,0
+XLE.US,D,20231019,000000,42.507,42.9338,42.1035,42.5812,68230348,0
+XLE.US,D,20231020,000000,42.507,42.6649,41.7207,41.8669,50177560,0
+XLE.US,D,20231023,000000,41.6257,41.6303,40.9995,41.1898,55932224,0
+XLE.US,D,20231024,000000,41.2918,41.3243,40.596,40.6099,47722062,0
+XLE.US,D,20231025,000000,40.6379,40.8466,40.3316,40.5357,44640291,0
+XLE.US,D,20231026,000000,40.1646,40.4058,39.8191,40.2203,48259668,0
+XLE.US,D,20231027,000000,40.1786,40.3293,39.1211,39.2555,58003257,0
+XLE.US,D,20231030,000000,39.3948,39.6776,39.0051,39.3852,49079268,0
+XLE.US,D,20231031,000000,39.4317,39.5987,39.0374,39.5152,40105457,0
+XLE.US,D,20231101,000000,39.7658,39.9791,39.3668,39.4225,49674109,0
+XLE.US,D,20231102,000000,39.5199,40.6517,39.2925,40.6146,48855391,0
+XLE.US,D,20231103,000000,40.5404,40.6679,39.9605,40.2064,50916433,0
+XLE.US,D,20231106,000000,40.5264,40.5264,39.6359,39.7517,44233635,0
+XLE.US,D,20231107,000000,39.2324,39.302,38.6965,38.8704,51256299,0
+XLE.US,D,20231108,000000,38.7221,38.9771,38.3676,38.3835,54696762,0
+XLE.US,D,20231109,000000,38.6664,38.7545,38.2444,38.2675,41212015,0
+XLE.US,D,20231110,000000,38.6989,38.7824,38.3231,38.6896,37278960,0
+XLE.US,D,20231113,000000,38.7499,39.0467,38.6293,38.9679,30664515,0
+XLE.US,D,20231114,000000,39.1163,39.4247,39.0514,39.3157,37430320,0
+XLE.US,D,20231115,000000,39.2555,39.7363,39.1859,39.2415,35618892,0
+XLE.US,D,20231116,000000,38.8704,39.019,38.0843,38.4763,57309592,0
+XLE.US,D,20231117,000000,38.8056,39.5431,38.7128,39.2833,52667368,0
+XLE.US,D,20231120,000000,39.4457,39.6776,39.3297,39.3389,31366909,0
+XLE.US,D,20231121,000000,39.1534,39.3204,38.877,39.2508,29076074,0
+XLE.US,D,20231122,000000,38.4669,39.2647,38.2489,39.2324,39398912,0
+XLE.US,D,20231124,000000,39.2184,39.6869,39.1952,39.3948,20645320,0
+XLE.US,D,20231127,000000,39.1906,39.3251,38.8891,39.2555,26411446,0
+XLE.US,D,20231128,000000,39.3343,39.6266,39.1906,39.2647,31175920,0
+XLE.US,D,20231129,000000,39.5106,39.5594,38.845,38.9726,48796102,0
+XLE.US,D,20231130,000000,39.3065,39.7936,38.7638,39.2324,62913433,0
+XLE.US,D,20231201,000000,39.1859,39.9024,39.0097,39.4364,46403036,0
+XLE.US,D,20231204,000000,39.1488,39.5015,38.9679,39.2555,39959487,0
+XLE.US,D,20231205,000000,39.2324,39.3065,38.5459,38.569,40689112,0
+XLE.US,D,20231206,000000,38.3185,38.5874,37.8454,37.9938,67162684,0
+XLE.US,D,20231207,000000,38.17,38.3578,37.5973,37.734,44097200,0
+XLE.US,D,20231208,000000,37.9846,38.2583,37.908,38.1422,36787086,0
+XLE.US,D,20231211,000000,38.1747,38.3138,37.9985,38.1886,31631168,0
+XLE.US,D,20231212,000000,37.8361,37.8779,37.4511,37.6645,48924060,0
+XLE.US,D,20231213,000000,37.6877,38.2003,37.5114,38.1886,50065545,0
+XLE.US,D,20231214,000000,38.5736,39.3621,38.5736,39.3111,65449605,0
+XLE.US,D,20231215,000000,38.9587,39.1766,38.7778,39.1025,49980095,0
+XLE.US,D,20231218,000000,39.7965,39.9979,39.3844,39.4219,45320025,0
+XLE.US,D,20231219,000000,39.4968,39.9369,39.4079,39.8949,39357364,0
+XLE.US,D,20231220,000000,40.0353,40.2695,39.4781,39.5249,42513135,0
+XLE.US,D,20231221,000000,39.6045,39.7403,39.3071,39.6794,27826857,0
+XLE.US,D,20231222,000000,39.9651,40.1407,39.7333,39.7965,26732878,0
+XLE.US,D,20231226,000000,40.1337,40.3514,40.0119,40.1384,27742057,0
+XLE.US,D,20231227,000000,40.1384,40.2741,39.8153,39.9603,21607946,0
+XLE.US,D,20231228,000000,39.7543,39.9066,39.3376,39.3516,27971229,0
+XLE.US,D,20231229,000000,39.4874,39.5249,39.1456,39.2626,25993201,0
+XLE.US,D,20240102,000000,39.5389,40.0494,39.4828,39.6841,41961801,0
+XLE.US,D,20240103,000000,39.745,40.4732,39.5436,40.3304,40503570,0
+XLE.US,D,20240104,000000,40.6207,40.794,39.5998,39.6232,44894981,0
+XLE.US,D,20240105,000000,40.0026,40.0214,39.4725,39.6559,36332458,0
+XLE.US,D,20240108,000000,38.9817,39.2439,38.449,39.1972,50414524,0
+XLE.US,D,20240109,000000,39.2486,39.2908,38.4829,38.5696,36034743,0
+XLE.US,D,20240110,000000,38.6446,38.6587,38.0356,38.1902,35404066,0
+XLE.US,D,20240111,000000,38.3963,38.4946,38.134,38.2886,41200309,0
+XLE.US,D,20240112,000000,38.8786,39.0309,38.4852,38.7194,41393154,0
+XLE.US,D,20240116,000000,38.635,38.6866,37.7734,37.7968,38469907,0
+XLE.US,D,20240117,000000,37.4081,37.8578,37.3238,37.4831,41943095,0
+XLE.US,D,20240118,000000,37.4924,37.5252,36.9878,37.4222,38122208,0
+XLE.US,D,20240119,000000,37.4035,37.5487,37.2725,37.5439,42643430,0
+XLE.US,D,20240122,000000,37.4643,37.7664,37.2208,37.6845,32176430,0
+XLE.US,D,20240123,000000,37.6236,38.0685,37.5673,37.7641,26381585,0
+XLE.US,D,20240124,000000,37.9607,38.3214,37.7829,38.3027,36131383,0
+XLE.US,D,20240125,000000,38.5742,39.1784,38.3448,39.1643,40154918,0
+XLE.US,D,20240126,000000,39.1222,39.4687,38.8341,39.4547,38937844,0
+XLE.US,D,20240129,000000,39.3938,39.4547,38.9862,39.3984,31689465,0
+XLE.US,D,20240130,000000,39.0098,39.8153,38.8599,39.8059,37733064,0
+XLE.US,D,20240131,000000,39.8059,39.8808,39.0426,39.0612,41191953,0
+XLE.US,D,20240201,000000,39.2955,39.4781,38.6959,39.0566,54560003,0
+XLE.US,D,20240202,000000,39.3844,39.4219,38.7849,39.1128,40652005,0
+XLE.US,D,20240205,000000,38.874,39.2462,38.5906,39.0144,33731923,0
+XLE.US,D,20240206,000000,39.2064,39.5249,38.9769,39.1409,29955195,0
+XLE.US,D,20240207,000000,39.2533,39.4196,38.9021,39.2205,28742477,0
+XLE.US,D,20240208,000000,39.1972,39.7685,39.1877,39.6232,38651227,0
+XLE.US,D,20240209,000000,39.6982,39.8667,38.9723,39.0144,40650205,0
+XLE.US,D,20240212,000000,39.1504,39.5576,39.1504,39.4453,27646393,0
+XLE.US,D,20240213,000000,39.4828,39.6186,38.7919,39.0472,43942376,0
+XLE.US,D,20240214,000000,39.3329,39.4524,38.8036,39.0098,43662385,0
+XLE.US,D,20240215,000000,39.0003,40.2068,38.9676,40.0962,46299403,0
+XLE.US,D,20240216,000000,40.2602,40.3911,39.9557,40.0728,28785516,0
+XLE.US,D,20240220,000000,40.115,40.1384,39.6559,39.7075,30958045,0
+XLE.US,D,20240221,000000,39.8761,40.4896,39.848,40.4522,30702927,0
+XLE.US,D,20240222,000000,40.1945,40.6909,40.0026,40.5224,37589689,0
+XLE.US,D,20240223,000000,40.1289,40.3842,39.8714,40.2554,30911940,0
+XLE.US,D,20240226,000000,40.2086,40.6606,40.0071,40.3959,24958494,0
+XLE.US,D,20240227,000000,40.4333,40.6066,40.0167,40.2226,28098571,0
+XLE.US,D,20240228,000000,40.2741,40.5785,39.9837,40.1431,28485345,0
+XLE.US,D,20240229,000000,40.2273,40.4709,40.1126,40.3397,29185414,0
+XLE.US,D,20240301,000000,40.63,40.9953,40.5598,40.8079,34656614,0
+XLE.US,D,20240304,000000,40.7845,40.8924,40.3327,40.3724,35444945,0
+XLE.US,D,20240305,000000,40.3117,40.9345,40.2602,40.6722,34351859,0
+XLE.US,D,20240306,000000,41.0142,41.2295,40.7098,40.7987,29904444,0
+XLE.US,D,20240307,000000,40.8548,41.3747,40.8221,41.1452,26232080,0
+XLE.US,D,20240308,000000,41.0891,41.2998,40.986,41.2904,30164128,0
+XLE.US,D,20240311,000000,41.2998,41.7307,40.9908,41.7166,26674660,0
+XLE.US,D,20240312,000000,41.7119,41.8266,41.4286,41.6509,25390435,0
+XLE.US,D,20240313,000000,42.0864,42.5455,42.0162,42.3161,45616902,0
+XLE.US,D,20240314,000000,42.4846,42.7703,42.3206,42.7516,38378915,0
+XLE.US,D,20240315,000000,42.7187,43.187,42.6203,42.878,40308577,0
+XLE.US,D,20240318,000000,43.0498,43.1772,42.6909,43.0262,32299773,0
+XLE.US,D,20240319,000000,43.0215,43.55,42.9931,43.5171,30233504,0
+XLE.US,D,20240320,000000,43.2669,43.6115,43.2008,43.4557,34590260,0
+XLE.US,D,20240321,000000,43.5313,43.8051,43.3944,43.7153,24713786,0
+XLE.US,D,20240322,000000,43.7342,43.8428,43.5141,43.621,19009999,0
+XLE.US,D,20240325,000000,43.7721,44.3198,43.7626,44.027,37148089,0
+XLE.US,D,20240326,000000,44.0695,44.1687,43.6021,43.6871,37465265,0
+XLE.US,D,20240327,000000,43.5926,44.1024,43.5171,44.0931,35967910,0
+XLE.US,D,20240328,000000,44.3527,44.6502,44.1382,44.5699,36661698,0
+XLE.US,D,20240401,000000,44.7021,45.0325,44.2613,44.9004,45435356,0
+XLE.US,D,20240402,000000,45.0939,45.5754,44.8957,45.5282,40957563,0
+XLE.US,D,20240403,000000,45.6982,45.9013,45.5494,45.8398,30872236,0
+XLE.US,D,20240404,000000,45.9106,46.0735,45.6321,45.8115,39125377,0
+XLE.US,D,20240405,000000,46.0003,46.485,45.7218,46.3025,33038859,0
+XLE.US,D,20240408,000000,46.3261,46.4583,45.9271,46.0098,36046790,0
+XLE.US,D,20240409,000000,46.2081,46.3307,45.6887,46.0239,37422110,0
+XLE.US,D,20240410,000000,45.8964,46.3354,45.6982,46.1655,41517259,0
+XLE.US,D,20240411,000000,46.3119,46.3307,45.4786,46.1325,41522599,0
+XLE.US,D,20240412,000000,46.4252,46.7226,45.1648,45.3818,49325941,0
+XLE.US,D,20240415,000000,45.5991,45.8162,44.9004,44.957,51569477,0
+XLE.US,D,20240416,000000,44.8721,45.0797,44.2489,44.5651,38655474,0
+XLE.US,D,20240417,000000,44.4708,44.9145,44.1214,44.4378,29042126,0
+XLE.US,D,20240418,000000,44.5888,44.7162,44.1451,44.3007,27066579,0
+XLE.US,D,20240419,000000,44.3858,45.1364,44.3198,44.8342,37518458,0
+XLE.US,D,20240422,000000,44.5982,45.4339,44.2442,45.127,32032473,0
+XLE.US,D,20240423,000000,44.9193,45.3772,44.7021,45.3772,30351812,0
+XLE.US,D,20240424,000000,45.0939,45.4622,44.8768,45.4103,22563332,0
+XLE.US,D,20240425,000000,45.3583,45.7548,44.9665,45.6179,28066970,0
+XLE.US,D,20240426,000000,45.2072,45.3749,44.7351,45.1977,34280215,0
+XLE.US,D,20240429,000000,45.0656,45.6037,45.0373,45.5047,23551011,0
+XLE.US,D,20240430,000000,45.3205,45.3984,44.1285,44.1496,37491832,0
+XLE.US,D,20240501,000000,44.0884,44.2299,43.2103,43.4463,53955654,0
+XLE.US,D,20240502,000000,43.739,43.994,43.4889,43.6965,36663449,0
+XLE.US,D,20240503,000000,43.7342,43.7815,43.123,43.7013,40339605,0
+XLE.US,D,20240506,000000,43.8382,44.4873,43.8382,44.0458,35422911,0
+XLE.US,D,20240507,000000,44.1072,44.3291,43.9892,44.0033,22180467,0
+XLE.US,D,20240508,000000,43.7485,44.1615,43.6824,43.9514,20983224,0
+XLE.US,D,20240509,000000,43.9986,44.5415,43.9986,44.5415,23819142,0
+XLE.US,D,20240510,000000,44.636,44.7823,44.178,44.2962,21784480,0
+XLE.US,D,20240513,000000,44.3999,44.5651,43.9892,44.178,22218345,0
+XLE.US,D,20240514,000000,44.0931,44.2678,43.9136,44.2347,25793412,0
+XLE.US,D,20240515,000000,44.1403,44.4141,43.4889,44.3339,41085757,0
+XLE.US,D,20240516,000000,44.2347,44.5558,44.0931,44.2111,26033392,0
+XLE.US,D,20240517,000000,44.2914,44.898,44.2771,44.8295,30716248,0
+XLE.US,D,20240520,000000,44.8485,44.9475,44.4259,44.5368,21325094,0
+XLE.US,D,20240521,000000,44.4235,44.7846,44.2867,44.3198,23796039,0
+XLE.US,D,20240522,000000,44.1403,44.1592,43.2952,43.4699,36929471,0
+XLE.US,D,20240523,000000,43.6871,43.8382,42.9979,43.0734,28523649,0
+XLE.US,D,20240524,000000,43.4086,43.5217,43.0119,43.1348,20167186,0
+XLE.US,D,20240528,000000,43.2858,43.6917,43.1749,43.5785,30613026,0
+XLE.US,D,20240529,000000,43.4557,43.4935,42.6154,42.8091,31830418,0
+XLE.US,D,20240530,000000,42.7146,43.0875,42.7004,42.9318,24076810,0
+XLE.US,D,20240531,000000,43.0073,44.0299,42.9645,43.9986,34424696,0
+XLE.US,D,20240603,000000,43.8523,43.8664,42.5304,42.8467,43208613,0
+XLE.US,D,20240604,000000,42.403,42.4738,41.8742,42.436,36774251,0
+XLE.US,D,20240605,000000,42.488,42.554,42.1717,42.4313,22284111,0
+XLE.US,D,20240606,000000,42.2849,42.6673,42.1229,42.6532,27014532,0
+XLE.US,D,20240607,000000,42.5729,42.9765,42.2756,42.4832,21277550,0
+XLE.US,D,20240610,000000,42.6437,43.0592,42.4832,42.8043,23881514,0
+XLE.US,D,20240611,000000,42.6154,42.7664,42.2237,42.7192,19690292,0
+XLE.US,D,20240612,000000,43.0734,43.0875,42.0495,42.2613,34485659,0
+XLE.US,D,20240613,000000,42.1481,42.2661,41.6595,41.8742,30180393,0
+XLE.US,D,20240614,000000,41.827,41.8742,41.388,41.5627,27337384,0
+XLE.US,D,20240617,000000,41.506,41.8578,41.355,41.6714,31294675,0
+XLE.US,D,20240618,000000,41.9403,42.3748,41.7412,41.8461,31017249,0
+XLE.US,D,20240620,000000,41.9686,42.8327,41.8365,42.6154,36088407,0
+XLE.US,D,20240621,000000,42.7287,42.8467,42.3085,42.37,42350479,0
+XLE.US,D,20240624,000000,42.6054,43.6025,42.534,43.4382,32769075,0
+XLE.US,D,20240625,000000,43.4001,43.5429,43.1622,43.5381,29072796,0
+XLE.US,D,20240626,000000,43.5857,43.5857,42.9029,43.1098,24299668,0
+XLE.US,D,20240627,000000,43.3383,43.3859,42.9671,43.2098,16423899,0
+XLE.US,D,20240628,000000,43.5429,43.6952,43.2193,43.3763,26971182,0
+XLE.US,D,20240701,000000,43.7238,43.8664,43.1432,43.4001,25808337,0
+XLE.US,D,20240702,000000,43.8189,43.8284,43.0909,43.3669,26505452,0
+XLE.US,D,20240703,000000,43.4049,43.7571,43.3287,43.5572,17105291,0
+XLE.US,D,20240705,000000,43.4716,43.5048,42.6863,42.8767,24639139,0
+XLE.US,D,20240708,000000,42.5673,43.0099,42.446,42.6149,20588234,0
+XLE.US,D,20240709,000000,42.1913,42.7054,42.0678,42.239,20058879,0
+XLE.US,D,20240710,000000,42.1913,42.5388,42.0629,42.5245,20300077,0
+XLE.US,D,20240711,000000,42.4151,43.0552,42.2675,42.9671,23839757,0
+XLE.US,D,20240712,000000,43.2098,43.2717,42.7577,43.0766,19035557,0
+XLE.US,D,20240715,000000,43.3811,44.1235,43.2145,43.7284,32352713,0
+XLE.US,D,20240716,000000,43.5429,43.9651,43.3193,43.9237,25352389,0
+XLE.US,D,20240717,000000,44.0236,44.647,44.0141,44.3614,30927354,0
+XLE.US,D,20240718,000000,44.3138,44.9754,44.1568,44.4423,34533644,0
+XLE.US,D,20240719,000000,44.371,44.6755,43.8426,43.957,27843504,0
+XLE.US,D,20240722,000000,43.7238,43.9332,43.4312,43.6809,22618688,0
+XLE.US,D,20240723,000000,43.5572,43.5953,42.9314,42.9862,34781745,0
+XLE.US,D,20240724,000000,43.1004,43.3763,42.6934,42.9908,30815088,0
+XLE.US,D,20240725,000000,43.0195,43.8712,42.8148,43.7333,38284325,0
+XLE.US,D,20240726,000000,43.6191,44.0544,43.4627,43.8712,24933625,0
+XLE.US,D,20240729,000000,43.8761,43.9093,43.0837,43.4954,28533016,0
+XLE.US,D,20240730,000000,43.4905,44.3091,43.4391,44.1711,26974512,0
+XLE.US,D,20240731,000000,44.7706,44.7993,44.3234,44.3567,38007307,0
+XLE.US,D,20240801,000000,44.2567,44.4804,42.9576,43.1813,44715682,0
+XLE.US,D,20240802,000000,42.6863,42.9195,41.6442,42.0678,48159531,0
+XLE.US,D,20240805,000000,41.1635,41.4871,40.6734,41.1397,52575457,0
+XLE.US,D,20240806,000000,41.292,41.8584,41.1302,41.3919,33011128,0
+XLE.US,D,20240807,000000,41.8963,42.3247,41.5346,41.5585,27450207,0
+XLE.US,D,20240808,000000,41.6776,42.5102,41.6776,42.4531,22691530,0
+XLE.US,D,20240809,000000,42.3912,42.7291,42.12,42.5484,23478213,0
+XLE.US,D,20240812,000000,42.7958,43.0314,41.6394,42.7577,30244956,0
+XLE.US,D,20240813,000000,42.4342,42.4721,42.1344,42.3436,32977288,0
+XLE.US,D,20240814,000000,42.4245,42.7791,42.2581,42.5911,22755374,0
+XLE.US,D,20240815,000000,42.8338,43.2384,42.7958,43.1004,19264576,0
+XLE.US,D,20240816,000000,42.8338,43.1575,42.8005,43.0528,18652899,0
+XLE.US,D,20240819,000000,43.1242,43.7094,43.1242,43.3431,22865782,0
+XLE.US,D,20240820,000000,43.2478,43.286,42.1819,42.201,35583081,0
+XLE.US,D,20240821,000000,42.4675,42.6792,42.151,42.2722,23890251,0
+XLE.US,D,20240822,000000,42.3008,42.5721,42.2152,42.3818,20588679,0
+XLE.US,D,20240823,000000,42.5816,43.0861,42.5292,43.0147,21785612,0
+XLE.US,D,20240826,000000,43.4905,43.7784,43.0813,43.4001,20503914,0
+XLE.US,D,20240827,000000,43.4001,43.5192,42.9195,42.9957,17469913,0
+XLE.US,D,20240828,000000,42.734,42.9838,42.531,42.7196,17913173,0
+XLE.US,D,20240829,000000,42.9719,43.4382,42.5673,43.2765,23639477,0
+XLE.US,D,20240830,000000,42.8386,43.4526,42.7388,43.4382,29508840,0
+XLE.US,D,20240903,000000,42.7291,42.7943,42.0891,42.3581,40130126,0
+XLE.US,D,20240904,000000,42.4007,42.672,41.6894,41.7726,31640386,0
+XLE.US,D,20240905,000000,42.0724,42.1058,41.411,41.449,26258036,0
+XLE.US,D,20240906,000000,41.5395,41.7917,40.7638,40.9303,37732319,0
+XLE.US,D,20240909,000000,41.054,41.6061,40.9922,41.2254,34488105,0
+XLE.US,D,20240910,000000,41.2872,41.3396,40.169,40.5164,51827073,0
+XLE.US,D,20240911,000000,40.5116,40.5306,39.5074,40.1404,50565097,0
+XLE.US,D,20240912,000000,40.2974,40.6567,39.9976,40.5021,33379529,0
+XLE.US,D,20240913,000000,40.7067,41.035,40.6115,40.7305,27523244,0
+XLE.US,D,20240916,000000,41.0732,41.4538,40.8875,41.1968,28237687,0
+XLE.US,D,20240917,000000,41.2111,41.7822,41.1208,41.7537,26303629,0
+XLE.US,D,20240918,000000,41.6917,42.3484,41.6347,41.8346,29639451,0
+XLE.US,D,20240919,000000,42.5436,42.8077,42.101,42.3343,39723044,0
+XLE.US,D,20240920,000000,42.1581,42.339,41.7703,42.239,29378908,0
+XLE.US,D,20240923,000000,42.3193,42.9695,42.173,42.7608,27750591,0
+XLE.US,D,20240924,000000,43.2502,43.2502,42.5953,42.6552,36084279,0
+XLE.US,D,20240925,000000,42.5449,42.6744,41.734,41.8204,28796255,0
+XLE.US,D,20240926,000000,40.9904,41.5397,40.8655,40.9999,48869514,0
+XLE.US,D,20240927,000000,41.2206,41.8948,41.1966,41.8348,31772382,0
+XLE.US,D,20240930,000000,41.7435,42.2018,41.5157,42.1275,23769148,0
+XLE.US,D,20241001,000000,41.7484,43.2597,41.6958,43.0871,68895912,0
+XLE.US,D,20241002,000000,43.6916,43.802,43.044,43.5285,43689176,0
+XLE.US,D,20241003,000000,43.682,44.3537,43.351,44.2962,46607936,0
+XLE.US,D,20241004,000000,44.6705,44.8456,44.2627,44.7089,37468652,0
+XLE.US,D,20241007,000000,44.8671,45.2031,44.7184,44.8671,33887692,0
+XLE.US,D,20241008,000000,44.2867,44.3347,43.4853,43.6965,41432811,0
+XLE.US,D,20241009,000000,43.3701,44.0755,43.2838,43.9603,32845793,0
+XLE.US,D,20241010,000000,44.205,44.5026,43.8835,44.2578,27143363,0
+XLE.US,D,20241011,000000,44.2434,44.6896,44.1571,44.5314,27525911,0
+XLE.US,D,20241014,000000,44.2194,44.584,44.1523,44.5121,23132534,0
+XLE.US,D,20241015,000000,43.327,43.6149,43.0535,43.0776,39431264,0
+XLE.US,D,20241016,000000,43.3222,43.4254,43.1662,43.2838,20713442,0
+XLE.US,D,20241017,000000,43.279,43.634,43.231,43.4901,22335123,0
+XLE.US,D,20241018,000000,43.4086,43.5333,43.0391,43.3462,25025640,0
+XLE.US,D,20241021,000000,43.634,43.7732,43.1398,43.2166,22052495,0
+XLE.US,D,20241022,000000,43.375,43.5189,43.1591,43.3173,18712002,0
+XLE.US,D,20241023,000000,43.1974,43.3629,42.8424,43.0919,20646933,0
+XLE.US,D,20241024,000000,43.1831,43.3126,42.7992,43.0871,17764487,0
+XLE.US,D,20241025,000000,43.3173,43.4325,42.9479,43.0727,19908349,0
+XLE.US,D,20241028,000000,42.1562,42.8255,42.1179,42.7992,25247335,0
+XLE.US,D,20241029,000000,42.7032,42.7368,42.0555,42.1467,24792613,0
+XLE.US,D,20241030,000000,42.2954,42.5737,42.1322,42.2426,20178914,0
+XLE.US,D,20241031,000000,42.5112,42.828,42.3938,42.5064,32953784,0
+XLE.US,D,20241101,000000,43.0823,43.2358,42.1515,42.2187,27411370,0
+XLE.US,D,20241104,000000,42.5257,43.044,42.4682,42.9766,26897937,0
+XLE.US,D,20241105,000000,43.1878,43.3726,42.9959,43.2647,21755068,0
+XLE.US,D,20241106,000000,44.4545,45.2294,44.1665,44.8912,52159297,0
+XLE.US,D,20241107,000000,44.8624,44.8624,44.3442,44.6849,27237781,0
+XLE.US,D,20241108,000000,44.6896,45.0471,44.5121,44.9823,23276659,0
+XLE.US,D,20241111,000000,44.9967,45.3877,44.7809,45.2366,21789269,0
+XLE.US,D,20241112,000000,45.3401,45.5088,44.9487,44.9967,19278767,0
+XLE.US,D,20241113,000000,45.0591,45.5317,44.5889,45.3469,24672434,0
+XLE.US,D,20241114,000000,45.6253,45.6685,45.2294,45.5198,18768902,0
+XLE.US,D,20241115,000000,45.4525,45.9132,45.2894,45.4525,29262001,0
+XLE.US,D,20241118,000000,45.8125,46.1482,45.6109,46.0571,26297366,0
+XLE.US,D,20241119,000000,45.678,46.0379,45.5461,45.7645,24797671,0
+XLE.US,D,20241120,000000,45.9275,46.2586,45.7885,46.225,18671472,0
+XLE.US,D,20241121,000000,46.4217,46.9497,46.3211,46.5993,34952293,0
+XLE.US,D,20241122,000000,46.5369,46.9832,46.4937,46.6712,22462621,0
+XLE.US,D,20241125,000000,46.7816,46.8968,45.6373,45.75,34337108,0
+XLE.US,D,20241126,000000,45.8172,45.9084,45.4765,45.6877,25981803,0
+XLE.US,D,20241127,000000,45.6445,46.0282,45.5821,45.6397,16252676,0
+XLE.US,D,20241129,000000,45.7068,45.9132,45.6589,45.8365,14210135,0
+XLE.US,D,20241202,000000,45.822,45.8987,44.944,45.3518,23123616,0
+XLE.US,D,20241203,000000,45.6061,45.726,45.1507,45.3469,18639145,0
+XLE.US,D,20241204,000000,45.2894,45.3278,43.9892,44.253,33886275,0
+XLE.US,D,20241205,000000,44.4473,44.7184,44.2404,44.4258,23615940,0
+XLE.US,D,20241206,000000,44.3226,44.3394,43.5884,43.6724,27309292,0
+XLE.US,D,20241209,000000,44.042,44.2698,43.562,43.6005,24621956,0
+XLE.US,D,20241210,000000,43.8164,43.9124,43.2407,43.303,24280187,0
+XLE.US,D,20241211,000000,43.3822,43.5381,43.1638,43.375,24121451,0
+XLE.US,D,20241212,000000,43.279,43.375,42.9816,43.0246,22661286,0
+XLE.US,D,20241213,000000,43.1303,43.1446,42.6889,42.8089,23286288,0
+XLE.US,D,20241216,000000,42.6649,42.6889,41.8348,41.8684,26089568,0
+XLE.US,D,20241217,000000,41.5296,41.6333,41.1679,41.5565,33358590,0
+XLE.US,D,20241218,000000,41.4605,41.638,40.3282,40.3282,40892330,0
+XLE.US,D,20241219,000000,40.7504,40.8847,39.949,39.9779,52091754,0
+XLE.US,D,20241220,000000,39.9683,40.5105,39.8676,40.3713,37207118,0
+XLE.US,D,20241223,000000,40.2939,40.7439,40.0375,40.6084,35596064,0
+XLE.US,D,20241224,000000,40.71,41.0293,40.458,40.952,15526089,0
+XLE.US,D,20241226,000000,40.9569,40.9882,40.6665,40.918,15900462,0
+XLE.US,D,20241227,000000,40.8878,41.3583,40.7076,40.9132,21050181,0
+XLE.US,D,20241230,000000,40.9592,41.1406,40.5698,40.9085,24331868,0
+XLE.US,D,20241231,000000,41.0362,41.5616,40.9206,41.4455,21872121,0
+XLE.US,D,20250102,000000,41.881,42.2365,41.6463,41.9293,36052526,0
+XLE.US,D,20250103,000000,42.1955,42.463,42.0067,42.3212,22863156,0
+XLE.US,D,20250106,000000,42.5148,42.8534,42.0188,42.1277,23598135,0
+XLE.US,D,20250107,000000,42.4228,42.8727,42.1808,42.5486,25872134,0
+XLE.US,D,20250108,000000,42.2728,42.6115,42.1374,42.5921,29435413,0
+XLE.US,D,20250110,000000,43.2067,43.6421,42.539,42.7662,35214146,0
+XLE.US,D,20250113,000000,42.9949,43.9203,42.9598,43.6663,50529623,0
+XLE.US,D,20250114,000000,43.5478,44.1742,43.5236,44.1356,32214388,0
+XLE.US,D,20250115,000000,44.3678,44.9025,44.2226,44.7888,35815692,0
+XLE.US,D,20250116,000000,44.6339,45.1541,44.5855,45.1129,26073469,0
+XLE.US,D,20250117,000000,45.0307,45.621,44.9532,45.4613,24698054,0
+XLE.US,D,20250121,000000,45.3065,45.4807,44.992,45.229,50949066,0
+XLE.US,D,20250122,000000,45.1153,45.142,44.3775,44.4065,37078893,0
+XLE.US,D,20250123,000000,44.7549,44.9097,44.2928,44.6097,30339918,0
+XLE.US,D,20250124,000000,44.6726,44.854,44.1235,44.1791,30130823,0
+XLE.US,D,20250127,000000,43.9324,44.1066,43.4147,43.7194,33062188,0
+XLE.US,D,20250128,000000,43.8695,44.0049,43.0856,43.3033,38651210,0
+XLE.US,D,20250129,000000,43.197,43.6203,43.1341,43.4001,21372663,0
+XLE.US,D,20250130,000000,43.7388,43.8502,43.3518,43.6227,40398488,0
+XLE.US,D,20250131,000000,43.5236,43.5985,42.3018,42.4034,46027964,0
+XLE.US,D,20250203,000000,42.3986,42.8413,42.0115,42.6696,41146583,0
+XLE.US,D,20250204,000000,42.4325,43.6566,42.3986,43.5646,41625427,0
+XLE.US,D,20250205,000000,43.5501,43.7171,43.3058,43.6566,22499325,0
+XLE.US,D,20250206,000000,43.8549,43.9614,42.6212,42.8534,42689635,0
+XLE.US,D,20250207,000000,43.0083,43.238,42.7904,42.8485,23322346,0
+XLE.US,D,20250210,000000,43.2308,43.8646,43.2308,43.792,26735628,0
+XLE.US,D,20250211,000000,44.1162,44.4404,43.7194,44.1453,27102965,0
+XLE.US,D,20250212,000000,43.7606,44.0824,43.001,43.0807,40094906,0
+XLE.US,D,20250213,000000,43.0373,43.5018,42.7325,43.405,32604924,0
+XLE.US,D,20250214,000000,43.6324,44.1863,43.5695,43.5792,26751270,0
+XLE.US,D,20250218,000000,43.7824,44.4645,43.5357,44.1742,30562739,0
+XLE.US,D,20250219,000000,44.3569,44.9388,44.3315,44.5227,25350747,0
+XLE.US,D,20250220,000000,44.4452,45.004,44.242,44.929,29278773,0
+XLE.US,D,20250221,000000,44.6339,44.7791,43.9686,43.9953,32321447,0
+XLE.US,D,20250224,000000,44.0727,44.2412,43.7703,44.0049,27173697,0
+XLE.US,D,20250225,000000,43.9904,44.1984,43.0155,43.3711,27497575,0
+XLE.US,D,20250226,000000,43.4098,43.538,42.9235,43.1244,25117665,0
+XLE.US,D,20250227,000000,43.3663,43.8865,43.0518,43.3566,31051801,0
+XLE.US,D,20250228,000000,43.2259,44.063,42.9454,44.0291,27516623,0
+XLE.US,D,20250303,000000,44.2662,44.4513,42.0986,42.4906,51155434,0
+XLE.US,D,20250304,000000,41.8568,42.7615,41.3341,42.0793,52369976,0
+XLE.US,D,20250305,000000,41.4697,41.6801,40.6544,41.4648,58398654,0
+XLE.US,D,20250306,000000,41.3003,41.8447,40.9422,41.5906,48677885,0
+XLE.US,D,20250307,000000,41.7792,42.6064,41.7792,42.3018,46347384,0
+XLE.US,D,20250310,000000,42.5316,43.2017,42.2196,42.6163,41383124,0
+XLE.US,D,20250311,000000,42.7611,42.9745,42.0503,42.2776,31240094,0
+XLE.US,D,20250312,000000,42.3212,42.8606,42.1445,42.4711,33317512,0
+XLE.US,D,20250313,000000,42.326,42.9308,41.9244,42.1808,31769018,0
+XLE.US,D,20250314,000000,42.4131,43.4873,42.2196,43.4292,33092920,0
+XLE.US,D,20250317,000000,43.4485,44.3242,43.3953,44.1211,30755815,0
+XLE.US,D,20250318,000000,44.3703,44.467,43.8453,44.1937,31835663,0
+XLE.US,D,20250319,000000,44.271,45.1129,44.242,44.9146,32802999,0
+XLE.US,D,20250320,000000,44.7162,45.229,44.4791,45.079,34271478,0
+XLE.US,D,20250321,000000,44.9,45.0355,44.4815,44.7646,38210756,0
+XLE.US,D,20250324,000000,44.9335,45.5406,44.8945,45.2748,24429798,0
+XLE.US,D,20250325,000000,45.4918,45.8551,45.3235,45.4601,22858339,0
+XLE.US,D,20250326,000000,45.8842,46.2354,45.6137,45.7283,26221324,0
+XLE.US,D,20250327,000000,45.5917,45.7624,45.1029,45.2846,19634182,0
+XLE.US,D,20250328,000000,45.2552,45.4308,44.8432,45.07,22813976,0
+XLE.US,D,20250331,000000,44.9092,45.8355,44.9092,45.5673,29545752,0
+XLE.US,D,20250401,000000,45.5331,45.8769,45.0992,45.8355,27810239,0
+XLE.US,D,20250402,000000,45.4664,45.938,45.3382,45.8989,34823378,0
+XLE.US,D,20250403,000000,43.968,44.0509,42.2809,42.2954,77579957,0
+XLE.US,D,20250404,000000,40.8521,41.2472,38.4043,38.4043,103311550,0
+XLE.US,D,20250407,000000,37.2038,39.7794,36.5611,38.1557,116800551,0
+XLE.US,D,20250408,000000,39.2869,39.5332,36.6781,37.2732,92838630,0
+XLE.US,D,20250409,000000,36.6831,40.5742,36.3222,40.1597,121984598,0
+XLE.US,D,20250410,000000,38.9407,39.1162,36.8049,37.5364,81054721,0
+XLE.US,D,20250411,000000,37.7266,38.7554,36.9708,38.4677,42981729,0
+XLE.US,D,20250414,000000,39.3795,39.3795,38.219,38.6043,33580156,0
+XLE.US,D,20250415,000000,38.6386,39.2625,38.5238,38.5458,22730063,0
+XLE.US,D,20250416,000000,38.7749,39.5185,38.6872,38.8627,28025790,0
+XLE.US,D,20250417,000000,39.2089,40.3524,39.1602,39.7404,49125925,0
+XLE.US,D,20250421,000000,39.1796,39.2089,38.2727,38.7018,31799788,0
+XLE.US,D,20250422,000000,39.2222,39.9794,39.0333,39.6867,22658728,0
+XLE.US,D,20250423,000000,40.0403,40.4621,39.3698,39.6136,44314050,0
+XLE.US,D,20250424,000000,39.9696,40.3645,39.638,40.2475,21758065,0
+XLE.US,D,20250425,000000,39.9354,40.2085,39.7307,40.1743,18113559,0
+XLE.US,D,20250428,000000,40.1402,40.5669,40.0768,40.4572,16854290,0
+XLE.US,D,20250429,000000,40.0339,40.4865,39.9256,40.3401,20347442,0
+XLE.US,D,20250430,000000,39.6882,39.7478,38.7675,39.2528,38774972,0
+XLE.US,D,20250501,000000,38.9456,39.9159,38.9309,39.3991,37237000,0
+XLE.US,D,20250502,000000,39.9159,40.1743,39.1625,39.9744,32852760,0
+XLE.US,D,20250505,000000,39.4039,39.5258,39.0333,39.2528,30280435,0
+XLE.US,D,20250506,000000,39.3747,39.6039,39.0432,39.2625,23579669,0
+XLE.US,D,20250507,000000,39.3405,39.4748,38.9797,39.2772,23018545,0
+XLE.US,D,20250508,000000,39.6331,40.3353,39.5746,39.794,31342410,0
+XLE.US,D,20250509,000000,40.2866,40.3913,39.8671,40.1939,20501080,0
+XLE.US,D,20250512,000000,41.6811,41.8713,40.94,41.2423,33438525,0
+XLE.US,D,20250513,000000,41.5056,42.1517,41.2813,41.8225,29769124,0
+XLE.US,D,20250514,000000,41.5421,41.7299,41.408,41.5689,21874617,0
+XLE.US,D,20250515,000000,41.0861,41.7688,40.94,41.7444,30476617,0
+XLE.US,D,20250516,000000,41.8371,41.8615,41.2545,41.6811,22277776,0
+XLE.US,D,20250519,000000,41.3324,41.3788,40.8351,41.1399,25416789,0
+XLE.US,D,20250520,000000,41.1057,41.2032,40.7205,40.7595,23360930,0
+XLE.US,D,20250521,000000,40.4718,40.5936,40.0038,40.0085,26351194,0
+XLE.US,D,20250522,000000,39.7916,40.0793,39.3601,39.8526,24335175,0
+XLE.US,D,20250523,000000,39.5015,40.0793,39.4868,39.9794,24108214,0
+XLE.US,D,20250527,000000,40.2695,40.3889,39.9598,40.3254,19511486,0
+XLE.US,D,20250528,000000,40.6205,40.6425,39.7111,39.8135,30303402,0
+XLE.US,D,20250529,000000,39.8501,40.111,39.6234,40.111,24397906,0
+XLE.US,D,20250530,000000,39.8282,39.9622,39.4356,39.7551,31827162,0
+XLE.US,D,20250602,000000,40.501,40.5547,39.8135,40.2767,32844740,0
+XLE.US,D,20250603,000000,40.306,41.0057,39.9256,40.7546,31123767,0
+XLE.US,D,20250604,000000,40.7351,41.052,39.9111,39.9598,46080912,0
+XLE.US,D,20250605,000000,40.2572,40.2767,39.8185,39.9208,28370225,0
+XLE.US,D,20250606,000000,40.3596,40.7936,40.2816,40.6717,29282307,0
+XLE.US,D,20250609,000000,40.8156,41.1739,40.5084,40.7497,29408963,0
+XLE.US,D,20250610,000000,41.1764,41.7444,41.1642,41.4762,47263227,0
+XLE.US,D,20250611,000000,41.7688,42.1442,41.3495,42.0761,50241375,0
+XLE.US,D,20250612,000000,41.8663,42.2346,41.5738,42.2223,34892611,0
+XLE.US,D,20250613,000000,42.9708,43.1878,42.3979,42.9586,86333738,0
+XLE.US,D,20250616,000000,42.8196,43.2756,42.5076,42.8319,71169912,0
+XLE.US,D,20250617,000000,43.2682,43.5535,42.9196,43.2317,69608751,0
+XLE.US,D,20250618,000000,43.3877,43.6072,42.8513,42.9489,72263308,0
+XLE.US,D,20250620,000000,43.1196,43.5072,42.9928,43.3877,58186369,0
+XLE.US,D,20250623,000000,43.9325,43.962,42.1063,42.2907,107498535,0
+XLE.US,D,20250624,000000,41.6737,42.1775,41.5803,41.7401,66478179,0
+XLE.US,D,20250625,000000,41.6761,41.8409,41.4206,41.5581,44471912,0
+XLE.US,D,20250626,000000,41.7053,42.2365,41.5484,42.1531,34140529,0
+XLE.US,D,20250627,000000,42.1285,42.1285,41.6811,41.9317,36018268,0
+XLE.US,D,20250630,000000,41.7548,41.9515,41.5656,41.6909,26697088,0
+XLE.US,D,20250701,000000,41.7671,42.2046,41.3689,42.0105,41471163,0
+XLE.US,D,20250702,000000,42.3645,42.8019,41.8974,42.7331,43196269,0
+XLE.US,D,20250703,000000,42.679,42.9199,42.5757,42.7822,22647596,0
+XLE.US,D,20250707,000000,42.6003,42.7479,41.9317,42.3693,36284218,0
+XLE.US,D,20250708,000000,42.3201,43.667,42.3103,43.5097,48285569,0
+XLE.US,D,20250709,000000,43.4066,43.5736,43.1608,43.2886,29164273,0
+XLE.US,D,20250710,000000,43.1485,43.6426,42.8806,43.618,29318475,0
+XLE.US,D,20250711,000000,43.5442,43.967,43.4114,43.8145,30688333,0
+XLE.US,D,20250714,000000,43.6818,43.731,43.1018,43.3328,34014334,0
+XLE.US,D,20250715,000000,43.259,43.436,42.6544,42.7085,34439526,0
+XLE.US,D,20250716,000000,42.6494,42.8953,42.185,42.3399,36109728,0
+XLE.US,D,20250717,000000,42.1285,42.6617,42.0203,42.6003,36704512,0
+XLE.US,D,20250718,000000,42.9395,43.1362,42.0891,42.2562,62020080,0
+XLE.US,D,20250721,000000,42.325,42.3595,41.7326,41.8187,30955742,0
+XLE.US,D,20250722,000000,41.7843,42.2465,41.7278,42.0154,32999779,0
+XLE.US,D,20250723,000000,42.1775,42.6986,42.0793,42.674,28526458,0
+XLE.US,D,20250724,000000,42.561,43.0326,42.3693,42.9788,24433596,0
+XLE.US,D,20250725,000000,43.0652,43.0968,42.5929,42.8166,20488147,0
+XLE.US,D,20250728,000000,43.0968,43.377,43.0379,43.3032,24111308,0
+XLE.US,D,20250729,000000,43.4405,43.7408,43.2296,43.726,24972488,0
+XLE.US,D,20250730,000000,43.4803,43.4803,42.8314,43.1018,27007123,0
+XLE.US,D,20250731,000000,42.6599,43.3647,42.6494,42.8707,25388329,0
+XLE.US,D,20250801,000000,42.7134,42.8608,41.8433,42.0743,43054388,0
+XLE.US,D,20250804,000000,42.0006,42.3163,41.7647,41.9809,26963702,0
+XLE.US,D,20250805,000000,42.0449,42.0916,41.4623,42.0351,31951661,0
+XLE.US,D,20250806,000000,42.3246,42.5463,41.5238,41.6467,38904595,0
+XLE.US,D,20250807,000000,41.9071,42.3595,41.4304,41.4845,35642260,0
+XLE.US,D,20250808,000000,41.6761,42.1308,41.4697,41.7499,41433960,0
+XLE.US,D,20250811,000000,41.8629,42.0154,41.3419,41.4156,29322495,0
+XLE.US,D,20250812,000000,41.5287,41.9809,41.3763,41.6172,35118404,0
+XLE.US,D,20250813,000000,41.6614,42.1039,41.4992,42.0989,26039712,0
+XLE.US,D,20250814,000000,42.0301,42.121,41.6123,42.0596,25371849,0
+XLE.US,D,20250815,000000,42.0793,42.534,41.9269,42.0596,27765274,0
+XLE.US,D,20250818,000000,41.8383,42.0055,41.568,41.8089,26881113,0
+XLE.US,D,20250819,000000,41.6909,42.0694,41.5827,41.8237,26133969,0
+XLE.US,D,20250820,000000,41.8925,42.3447,41.8531,42.1727,28446235,0
+XLE.US,D,20250821,000000,42.094,42.5536,41.9859,42.4627,22466354,0
+XLE.US,D,20250822,000000,42.6052,43.4312,42.5364,43.3278,31466213,0
+XLE.US,D,20250825,000000,43.2198,43.495,43.0772,43.4409,23813839,0
+XLE.US,D,20250826,000000,43.2688,43.4114,42.9665,43.3721,23246971,0
+XLE.US,D,20250827,000000,43.3082,44.0161,43.259,43.8587,27337718,0
+XLE.US,D,20250828,000000,43.89,44.2569,43.5835,44.1931,24498836,0
+XLE.US,D,20250829,000000,44.2422,44.547,44.1538,44.4339,24151625,0
+XLE.US,D,20250902,000000,44.3209,44.5765,43.9817,44.4979,26409161,0
+XLE.US,D,20250903,000000,44.1685,44.5102,43.3525,43.5,36635071,0
+XLE.US,D,20250904,000000,43.5048,43.9718,43.318,43.7899,26339026,0
+XLE.US,D,20250905,000000,43.4312,43.5736,42.7257,42.9445,49007506,0
+XLE.US,D,20250908,000000,43.1165,43.2738,42.4652,42.8461,35530181,0
+XLE.US,D,20250909,000000,43.0821,43.6597,43.028,43.0526,41898979,0
+XLE.US,D,20250910,000000,43.1509,43.8268,43.0526,43.8048,30445514,0
+XLE.US,D,20250911,000000,43.4606,43.9079,43.323,43.8145,25608086,0
+XLE.US,D,20250912,000000,44.0112,44.1931,43.5442,43.554,22680193,0
+XLE.US,D,20250915,000000,43.6277,43.7506,43.3328,43.4066,23687453,0
+XLE.US,D,20250916,000000,43.6253,44.2692,43.5884,44.1341,42305873,0
+XLE.US,D,20250917,000000,44.0161,44.547,43.8833,44.2373,26490957,0
+XLE.US,D,20250918,000000,44.2914,44.3651,43.7653,44.0997,29204848,0
+XLE.US,D,20250919,000000,44.0923,44.0923,43.3623,43.5146,30492620,0
+XLE.US,D,20250922,000000,43.3504,43.6777,43.1868,43.4645,22694170,0
+XLE.US,D,20250923,000000,43.6454,44.689,43.638,44.2131,44591710,0
+XLE.US,D,20250924,000000,44.5155,45.2046,44.4759,44.7882,35707964,0
+XLE.US,D,20250925,000000,44.7684,45.2319,44.6593,45.1898,32159030,0
+XLE.US,D,20250926,000000,45.2641,46.0623,45.2542,45.6062,40504050,0
+XLE.US,D,20250929,000000,45.2889,45.3534,44.5329,44.7684,37995649,0
+XLE.US,D,20250930,000000,44.3717,44.4684,43.9454,44.2924,47950066,0
+XLE.US,D,20251001,000000,44.1486,44.4411,44.0247,44.2924,27897030,0
+XLE.US,D,20251002,000000,44.2032,44.5849,43.7991,43.8462,32064640,0
+XLE.US,D,20251003,000000,44.0644,44.337,44.0148,44.0792,24252960,0
+XLE.US,D,20251006,000000,44.3246,44.5502,44.1189,44.2974,21671657,0
+XLE.US,D,20251007,000000,44.2552,44.4015,43.5835,44.3668,25540453,0
+XLE.US,D,20251008,000000,44.3618,44.3668,43.7743,44.109,20194912,0
+XLE.US,D,20251009,000000,44.1833,44.58,43.462,43.5091,23597350,0
+XLE.US,D,20251010,000000,43.2116,43.405,42.235,42.2498,45274945,0
+XLE.US,D,20251013,000000,42.5696,42.8795,42.4333,42.8249,23084705,0
+XLE.US,D,20251014,000000,42.2548,43.0604,42.1606,42.82,25298427,0
+XLE.US,D,20251015,000000,43.0778,43.3356,42.4754,42.7952,24473944,0
+XLE.US,D,20251016,000000,42.8844,42.9984,41.992,42.2796,29442724,0
+XLE.US,D,20251017,000000,42.4531,42.7159,42.2845,42.6266,24277273,0
+XLE.US,D,20251020,000000,42.7803,43.1744,42.701,43.0778,25568478,0
+XLE.US,D,20251021,000000,43.1769,43.2959,42.7605,42.9786,26105878,0
+XLE.US,D,20251022,000000,43.2538,43.7173,42.9042,43.5289,33093807,0
+XLE.US,D,20251023,000000,44.2577,44.399,43.8413,44.109,47712138,0
+XLE.US,D,20251024,000000,44.3073,44.3222,43.633,43.6628,21371548,0
+XLE.US,D,20251027,000000,43.8921,43.9454,43.5739,43.7669,19764290,0
+XLE.US,D,20251028,000000,43.6058,43.7421,43.286,43.3108,22666090,0
+XLE.US,D,20251029,000000,43.3579,43.8561,43.2711,43.633,27036414,0
+XLE.US,D,20251030,000000,43.6033,43.9354,43.3133,43.3752,20839650,0
+XLE.US,D,20251031,000000,43.4099,43.9379,43.291,43.6925,27215409,0
+XLE.US,D,20251103,000000,43.7024,43.8165,43.1968,43.6975,22422183,0
+XLE.US,D,20251104,000000,43.1844,43.3455,42.82,43.2265,29728905,0
+XLE.US,D,20251105,000000,43.2166,43.8214,43.1744,43.3405,24060535,0
+XLE.US,D,20251106,000000,43.4397,44.1734,43.405,43.7619,32429532,0
+XLE.US,D,20251107,000000,43.9156,44.4932,43.7942,44.3916,35760696,0
+XLE.US,D,20251110,000000,44.5056,44.8973,43.928,44.7931,31531054,0
+XLE.US,D,20251111,000000,45.0609,45.6955,45.0262,45.3782,39083115,0
+XLE.US,D,20251112,000000,45.0708,45.279,44.6791,44.7436,30117872,0
+XLE.US,D,20251113,000000,44.8799,45.2641,44.6568,44.8576,32518692,0
+XLE.US,D,20251114,000000,45.0609,45.7202,44.5279,45.6211,34471103,0
+XLE.US,D,20251117,000000,45.5566,45.5814,44.6097,44.7882,37766569,0
+XLE.US,D,20251118,000000,44.5948,45.2641,44.4709,45.1451,35136911,0
+XLE.US,D,20251119,000000,44.347,44.7014,44.0346,44.5601,41412790,0
+XLE.US,D,20251120,000000,44.7708,45.3955,44.0197,44.0544,41984934,0
+XLE.US,D,20251121,000000,44.0594,44.5254,43.6628,44.3321,39652391,0
+XLE.US,D,20251124,000000,44.2478,44.347,43.524,44.2081,33968928,0
+XLE.US,D,20251125,000000,43.8611,44.104,43.5661,43.9305,29548691,0
+XLE.US,D,20251126,000000,43.9107,44.5775,43.8809,44.2627,26837884,0
+XLE.US,D,20251128,000000,44.2751,45.0336,44.2205,44.8427,16808705,0
+XLE.US,D,20251201,000000,44.9072,45.5219,44.8725,45.274,31415620,0
+XLE.US,D,20251202,000000,45.1724,45.2046,44.4635,44.689,33588838,0
+XLE.US,D,20251203,000000,44.9716,45.6062,44.927,45.5269,30431197,0
+XLE.US,D,20251204,000000,45.4724,45.7921,45.3682,45.7202,24002585,0
+XLE.US,D,20251205,000000,45.6399,46.2656,45.5219,45.5318,22353337,0
+XLE.US,D,20251208,000000,45.2641,45.5318,44.8873,45.0361,28129700,0
+XLE.US,D,20251209,000000,45.1055,45.6905,45.0757,45.3137,21095746,0
+XLE.US,D,20251210,000000,45.4029,45.8739,45.2393,45.7897,26478886,0
+XLE.US,D,20251211,000000,45.512,45.8541,45.4525,45.5715,26047416,0
+XLE.US,D,20251212,000000,45.6558,45.8442,45.0063,45.1253,33443843,0
+XLE.US,D,20251215,000000,45.1699,45.2245,44.4411,44.808,27756170,0
+XLE.US,D,20251216,000000,44.4213,44.4709,43.4,43.4397,49732788,0
+XLE.US,D,20251217,000000,43.757,44.5006,43.6876,44.4015,43745052,0
+XLE.US,D,20251218,000000,44.2726,44.3321,43.6082,43.757,30175261,0
+XLE.US,D,20251219,000000,43.9057,44.1536,43.6529,43.757,32231999,0
+XLE.US,D,20251222,000000,44.17,44.485,44.09,44.21,23707420,0
+XLE.US,D,20251223,000000,44.365,44.55,44.22,44.5,19137538,0
+XLE.US,D,20251224,000000,44.415,44.555,44.31,44.37,11293864,0
+XLE.US,D,20251226,000000,44.29,44.435,43.99,44.2,17884483,0
+XLE.US,D,20251229,000000,44.485,44.74,44.29,44.62,31352054,0
+XLE.US,D,20251230,000000,44.84,45.0884,44.8,44.96,18654743,0
+XLE.US,D,20251231,000000,44.93,45.02,44.57,44.71,16965922,0
+XLE.US,D,20260102,000000,44.71,45.7799,44.49,45.65,31935524,0
+XLE.US,D,20260105,000000,47.16,47.32,45.75,46.89,94961037,0
+XLE.US,D,20260106,000000,46.995,47.06,45.5313,45.64,69568225,0
+XLE.US,D,20260107,000000,45.78,45.82,45.08,45.13,42739166,0
+XLE.US,D,20260108,000000,45.315,46.85,45.22,46.55,51451021,0
+XLE.US,D,20260109,000000,46.74,46.88,46.505,46.67,38839945,0
+XLE.US,D,20260112,000000,46.755,46.805,46.1001,46.34,28264436,0
+XLE.US,D,20260113,000000,46.73,47.39,46.68,47,50469235,0
+XLE.US,D,20260114,000000,47.25,48.65,47.18,48.06,80750152,0
+XLE.US,D,20260115,000000,47.59,48.07,47.27,47.61,49328793,0
+XLE.US,D,20260116,000000,47.525,47.805,47.485,47.69,30796285,0
+XLE.US,D,20260120,000000,48.09,48.31,47.5,47.6,50178699,0
+XLE.US,D,20260121,000000,48.29,49.05,48.29,48.75,58996037,0
+XLE.US,D,20260122,000000,48.605,49,48.42,48.91,50869509,0
+XLE.US,D,20260123,000000,49.48,49.89,49.09,49.19,51431167,0
+XLE.US,D,20260126,000000,49.865,49.89,48.95,49.22,40122625,0
+XLE.US,D,20260127,000000,49.365,49.815,49.16,49.67,39840271,0
+XLE.US,D,20260128,000000,49.97,50.14,49.56,50.05,41890386,0
+XLE.US,D,20260129,000000,51.1699,51.73,50.48,50.51,77520650,0
+XLE.US,D,20260130,000000,50.39,51.085,49.875,51.05,74039404,0
+XLE.US,D,20260202,000000,50.1,50.51,49.77,50.05,61479856,0
+XLE.US,D,20260203,000000,50.2,51.78,50.02,51.67,83754106,0
+XLE.US,D,20260204,000000,51.86,52.9599,51.82,52.83,78149891,0
+XLE.US,D,20260205,000000,52.26,52.49,51.435,52.21,54235648,0
+XLE.US,D,20260206,000000,52.455,53.415,52.36,53.25,41669571,0
+XLE.US,D,20260209,000000,53.205,53.72,52.975,53.64,38798501,0
+XLE.US,D,20260210,000000,53.77,53.79,53.24,53.58,32145991,0
+XLE.US,D,20260211,000000,54.3499,55.11,54.25,54.98,57349665,0
+XLE.US,D,20260212,000000,54.845,55.24,53.76,53.98,67427841,0
+XLE.US,D,20260213,000000,53.98,54.575,53.81,54.35,48392131,0
+XLE.US,D,20260217,000000,54.565,54.905,53.18,53.75,50499593,0
+XLE.US,D,20260218,000000,54.53,54.86,54.22,54.78,59156766,0
diff --git a/daily/us/nyse etfs/2/xlg.us.txt b/daily/us/nyse etfs/2/xlg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6690f0286c3c45b3ac7cfb7e95b5f1904e22dd9f
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlg.us.txt	
@@ -0,0 +1,5227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLG.US,D,20050510,000000,7.27144,7.27619,7.22636,7.23405,2676104.0496809,0
+XLG.US,D,20050511,000000,7.24423,7.27144,7.21145,7.27008,770521.19350442,0
+XLG.US,D,20050512,000000,7.2746,7.28654,7.20288,7.20919,383360.36494879,0
+XLG.US,D,20050513,000000,7.21452,7.22409,7.15482,7.1857,368330.79820496,0
+XLG.US,D,20050516,000000,7.20288,7.25369,7.20288,7.25369,157876.3255128,0
+XLG.US,D,20050517,000000,7.24107,7.29937,7.22556,7.29779,86437.744273885,0
+XLG.US,D,20050518,000000,7.34002,7.37279,7.31931,7.35759,511187.69154352,0
+XLG.US,D,20050519,000000,7.36873,7.38719,7.36558,7.38077,63898.461442941,0
+XLG.US,D,20050520,000000,7.37891,7.3942,7.37674,7.39085,38835.670777058,0
+XLG.US,D,20050523,000000,7.40525,7.42864,7.39914,7.42065,90238.207880721,0
+XLG.US,D,20050524,000000,7.40375,7.4311,7.40375,7.42132,38835.670777058,0
+XLG.US,D,20050525,000000,7.40465,7.41027,7.39252,7.41027,17512.536300302,0
+XLG.US,D,20050526,000000,7.4392,7.45478,7.43269,7.45478,104011.08799189,0
+XLG.US,D,20050527,000000,7.44373,7.45399,7.4392,7.4531,70161.625467007,0
+XLG.US,D,20050531,000000,7.45162,7.45162,7.40781,7.41107,721642.16423569,0
+XLG.US,D,20050601,000000,7.39914,7.48103,7.39834,7.47422,55121.924153554,0
+XLG.US,D,20050602,000000,7.45073,7.46465,7.43987,7.46465,68925.207973583,0
+XLG.US,D,20050603,000000,7.46317,7.46317,7.40309,7.40309,651500.80790792,0
+XLG.US,D,20050606,000000,7.38483,7.40691,7.38483,7.39834,147903.90900845,0
+XLG.US,D,20050607,000000,7.44293,7.4688,7.40691,7.40691,968429.06900922,0
+XLG.US,D,20050608,000000,7.42705,7.42774,7.42132,7.42282,244293.80064744,0
+XLG.US,D,20050609,000000,7.37515,7.42282,7.37426,7.41521,25022.25238741,0
+XLG.US,D,20050610,000000,7.41896,7.42065,7.38324,7.39588,176645.54844575,0
+XLG.US,D,20050613,000000,7.38324,7.43506,7.38157,7.42222,33798.789676797,0
+XLG.US,D,20050614,000000,7.41187,7.4454,7.41187,7.4454,22549.417400562,0
+XLG.US,D,20050615,000000,7.43662,7.43662,7.38324,7.42282,90238.207880721,0
+XLG.US,D,20050616,000000,7.44057,7.45577,7.4392,7.45478,43852.282738082,0
+XLG.US,D,20050617,000000,7.49494,7.49889,7.47865,7.48931,154075.86190596,0
+XLG.US,D,20050620,000000,7.4688,7.49425,7.46691,7.49425,129043.47494893,0
+XLG.US,D,20050621,000000,7.49346,7.49346,7.46623,7.4903,204181.17409848,0
+XLG.US,D,20050622,000000,7.50136,7.50136,7.47116,7.47116,21302.86533752,0
+XLG.US,D,20050623,000000,7.45577,7.46317,7.37674,7.37674,95204.146993654,0
+XLG.US,D,20050624,000000,7.36469,7.37111,7.33439,7.3497,32572.506752992,0
+XLG.US,D,20050627,000000,7.32987,7.33439,7.3041,7.31447,86437.744273885,0
+XLG.US,D,20050628,000000,7.33193,7.36963,7.33193,7.36291,1232819.7212096,0
+XLG.US,D,20050629,000000,7.37585,7.38077,7.37585,7.38077,8796.8064286237,0
+XLG.US,D,20050630,000000,7.33273,7.33924,7.27776,7.27776,636461.10659448,0
+XLG.US,D,20050701,000000,7.30323,7.30323,7.27866,7.27866,90238.207880721,0
+XLG.US,D,20050705,000000,7.29128,7.35522,7.28802,7.35443,200482.05618782,0
+XLG.US,D,20050706,000000,7.3489,7.35838,7.29365,7.29365,2465609.0387104,0
+XLG.US,D,20050707,000000,7.2075,7.29532,7.2075,7.29532,447238.5572525,0
+XLG.US,D,20050708,000000,7.32236,7.38946,7.32236,7.38946,162852.39919534,0
+XLG.US,D,20050711,000000,7.39508,7.4304,7.39508,7.41274,135316.7735426,0
+XLG.US,D,20050712,000000,7.42282,7.45655,7.40614,7.43987,80194.849389055,0
+XLG.US,D,20050713,000000,7.44984,7.45478,7.42953,7.45478,95204.146993654,0
+XLG.US,D,20050714,000000,7.50293,7.50609,7.48665,7.50136,162852.39919534,0
+XLG.US,D,20050715,000000,7.47619,7.49564,7.47256,7.49564,77671.341554116,0
+XLG.US,D,20050718,000000,7.46317,7.46691,7.43987,7.43987,57645.431988494,0
+XLG.US,D,20050719,000000,7.44373,7.45655,7.44373,7.45162,415932.87170179,0
+XLG.US,D,20050720,000000,7.45745,7.50205,7.44688,7.49977,127786.78831626,0
+XLG.US,D,20050721,000000,7.47698,7.48359,7.44984,7.47698,87714.700045782,0
+XLG.US,D,20050722,000000,7.45883,7.46958,7.43426,7.46958,170433.05726978,0
+XLG.US,D,20050725,000000,7.47116,7.48103,7.43346,7.4392,104011.08799189,0
+XLG.US,D,20050726,000000,7.45399,7.46386,7.44688,7.46041,32572.506752992,0
+XLG.US,D,20050727,000000,7.45478,7.47698,7.43841,7.47698,78928.028186776,0
+XLG.US,D,20050728,000000,7.49632,7.51212,7.47482,7.50609,177922.50421765,0
+XLG.US,D,20050729,000000,7.51566,7.51566,7.4392,7.4392,12516.193478514,0
+XLG.US,D,20050801,000000,7.46317,7.47698,7.4531,7.47698,32572.506752992,0
+XLG.US,D,20050802,000000,7.45745,7.49494,7.45745,7.49494,7519.8506567268,0
+XLG.US,D,20050803,000000,7.49494,7.51566,7.49119,7.51566,82677.818945521,0
+XLG.US,D,20050804,000000,7.48931,7.49632,7.47116,7.47116,80194.849389055,0
+XLG.US,D,20050805,000000,7.45162,7.45162,7.43575,7.43575,150326.07114721,0
+XLG.US,D,20050808,000000,7.4461,7.45073,7.40938,7.41433,63898.461442941,0
+XLG.US,D,20050809,000000,7.45073,7.45655,7.44373,7.44373,209228.18976837,0
+XLG.US,D,20050810,000000,7.49425,7.5195,7.48023,7.48576,2758792.0031961,0
+XLG.US,D,20050811,000000,7.48428,7.48428,7.44452,7.44452,60148.670684196,0
+XLG.US,D,20050812,000000,7.4461,7.4531,7.42438,7.4531,1103725.5734126,0
+XLG.US,D,20050815,000000,7.43506,7.45961,7.43426,7.45961,41359.178611997,0
+XLG.US,D,20050816,000000,7.45073,7.45073,7.41521,7.42774,42575.326966185,0
+XLG.US,D,20050817,000000,7.40309,7.41107,7.40309,7.41107,13833.687528884,0
+XLG.US,D,20050818,000000,7.39508,7.40781,7.39508,7.40781,43852.282738082,0
+XLG.US,D,20050819,000000,7.41187,7.42132,7.39085,7.39085,33798.789676797,0
+XLG.US,D,20050822,000000,7.41107,7.44373,7.40309,7.40309,1475866.9697939,0
+XLG.US,D,20050823,000000,7.40691,7.40691,7.38246,7.38246,26329.611868162,0
+XLG.US,D,20050824,000000,7.3637,7.40079,7.31753,7.31753,16316.65708535,0
+XLG.US,D,20050825,000000,7.32817,7.33123,7.32236,7.32236,36342.566650973,0
+XLG.US,D,20050826,000000,7.30569,7.31753,7.2897,7.30243,23836.507742078,0
+XLG.US,D,20050829,000000,7.27944,7.33845,7.27708,7.33765,136563.32560564,0
+XLG.US,D,20050830,000000,7.30805,7.31674,7.30323,7.31674,45088.700231506,0
+XLG.US,D,20050831,000000,7.31674,7.37741,7.29612,7.37741,101477.44558733,0
+XLG.US,D,20050901,000000,7.38246,7.39914,7.36715,7.39085,102703.72851115,0
+XLG.US,D,20050902,000000,7.39588,7.39588,7.37426,7.37426,25022.25238741,0
+XLG.US,D,20050906,000000,7.41808,7.46041,7.41808,7.46041,170433.05726978,0
+XLG.US,D,20050907,000000,7.46317,7.48289,7.46129,7.48289,106483.92297874,0
+XLG.US,D,20050908,000000,7.47116,7.47934,7.47116,7.47333,30069.268057289,0
+XLG.US,D,20050909,000000,7.49198,7.52839,7.49198,7.51389,47602.073496827,0
+XLG.US,D,20050912,000000,7.51882,7.51882,7.50757,7.50757,22549.417400562,0
+XLG.US,D,20050913,000000,7.48103,7.49494,7.44767,7.44767,260590.18859355,0
+XLG.US,D,20050914,000000,7.46958,7.46958,7.42282,7.43426,21302.86533752,0
+XLG.US,D,20050915,000000,7.44906,7.45883,7.42438,7.44057,180435.87748297,0
+XLG.US,D,20050916,000000,7.46041,7.47333,7.4304,7.47047,897061.42975764,0
+XLG.US,D,20050919,000000,7.45745,7.46129,7.41433,7.4304,96481.102765551,0
+XLG.US,D,20050920,000000,7.45478,7.47698,7.39667,7.40229,200482.05618782,0
+XLG.US,D,20050921,000000,7.38246,7.38246,7.34161,7.34161,32572.506752992,0
+XLG.US,D,20050922,000000,7.35522,7.36558,7.32099,7.36291,119030.5201661,0
+XLG.US,D,20050923,000000,7.33677,7.34318,7.33123,7.34318,457281.91574417,0
+XLG.US,D,20050926,000000,7.35987,7.37585,7.32482,7.33123,170433.05726978,0
+XLG.US,D,20050927,000000,7.31368,7.34812,7.31368,7.33123,21302.86533752,0
+XLG.US,D,20050928,000000,7.31931,7.34318,7.31299,7.34318,20015.774996005,0
+XLG.US,D,20050929,000000,7.32551,7.40851,7.32326,7.40375,663986.59767758,0
+XLG.US,D,20050930,000000,7.3863,7.38719,7.37515,7.37515,16316.65708535,0
+XLG.US,D,20051003,000000,7.40309,7.40691,7.35671,7.35671,481098.154347,0
+XLG.US,D,20051004,000000,7.35938,7.36873,7.29453,7.29453,70161.625467007,0
+XLG.US,D,20051005,000000,7.29937,7.29937,7.22044,7.22044,111510.66950939,0
+XLG.US,D,20051006,000000,7.22725,7.24284,7.18106,7.20042,796820.40166373,0
+XLG.US,D,20051007,000000,7.23563,7.24737,7.19666,7.21452,275589.35162854,0
+XLG.US,D,20051010,000000,7.2075,7.22556,7.18047,7.18728,299446.12850985,0
+XLG.US,D,20051011,000000,7.21145,7.21618,7.17732,7.18047,253121.01078491,0
+XLG.US,D,20051012,000000,7.18906,7.1923,7.15068,7.16765,253121.01078491,0
+XLG.US,D,20051013,000000,7.1707,7.18106,7.13251,7.16272,104011.08799189,0
+XLG.US,D,20051014,000000,7.18728,7.20435,7.17563,7.20435,16316.65708535,0
+XLG.US,D,20051017,000000,7.21145,7.22636,7.1931,7.20208,20015.774996005,0
+XLG.US,D,20051018,000000,7.20042,7.21798,7.15956,7.15956,33798.789676797,0
+XLG.US,D,20051019,000000,7.13488,7.24885,7.13488,7.24885,524950.43708509,0
+XLG.US,D,20051020,000000,7.2075,7.2075,7.10864,7.13488,244293.80064744,0
+XLG.US,D,20051021,000000,7.17563,7.17563,7.1341,7.13725,72614.191314619,0
+XLG.US,D,20051024,000000,7.17406,7.23622,7.17406,7.23622,26329.611868162,0
+XLG.US,D,20051025,000000,7.22725,7.24284,7.20208,7.24284,48879.029268724,0
+XLG.US,D,20051026,000000,7.26326,7.27944,7.21954,7.22044,134060.08690995,0
+XLG.US,D,20051027,000000,7.20664,7.20664,7.15956,7.15956,17512.536300302,0
+XLG.US,D,20051028,000000,7.21954,7.25754,7.21954,7.25754,10012.954782811,0
+XLG.US,D,20051031,000000,7.30323,7.30895,7.29453,7.29453,27545.76022235,0
+XLG.US,D,20051101,000000,7.27866,7.27866,7.2609,7.26177,6313.8368721574,0
+XLG.US,D,20051102,000000,7.30727,7.31833,7.30323,7.31753,50095.177622912,0
+XLG.US,D,20051103,000000,7.35522,7.37426,7.32987,7.35127,144073.04169275,0
+XLG.US,D,20051104,000000,7.36065,7.36065,7.33123,7.35938,22549.417400562,0
+XLG.US,D,20051107,000000,7.36627,7.36627,7.36627,7.36627,3830.867315691,0
+XLG.US,D,20051108,000000,7.36291,7.38077,7.36291,7.37426,90238.207880721,0
+XLG.US,D,20051109,000000,7.36627,7.41107,7.36627,7.38246,50095.177622912,0
+XLG.US,D,20051110,000000,7.39085,7.4531,7.39005,7.44846,23836.507742078,0
+XLG.US,D,20051111,000000,7.44688,7.4688,7.44688,7.4688,6313.8368721574,0
+XLG.US,D,20051114,000000,7.47865,7.48191,7.46465,7.46623,23836.507742078,0
+XLG.US,D,20051115,000000,7.46465,7.47186,7.44057,7.44057,26329.611868162,0
+XLG.US,D,20051116,000000,7.43752,7.4461,7.42705,7.44452,23836.507742078,0
+XLG.US,D,20051117,000000,7.45577,7.47698,7.44846,7.47698,12516.193478514,0
+XLG.US,D,20051118,000000,7.52276,7.53312,7.50136,7.53312,13833.687528884,0
+XLG.US,D,20051121,000000,7.53481,7.57921,7.53085,7.57675,36342.566650973,0
+XLG.US,D,20051122,000000,7.56025,7.60673,7.56025,7.60673,154075.86190596,0
+XLG.US,D,20051123,000000,7.60673,7.66723,7.60516,7.64185,135316.7735426,0
+XLG.US,D,20051125,000000,7.66229,7.66417,7.65834,7.65834,12516.193478514,0
+XLG.US,D,20051128,000000,7.65025,7.65025,7.60357,7.60357,32572.506752992,0
+XLG.US,D,20051129,000000,7.63132,7.64739,7.58997,7.58997,132854.07312537,0
+XLG.US,D,20051130,000000,7.59864,7.60673,7.54013,7.54013,124026.8629879,0
+XLG.US,D,20051201,000000,7.59086,7.61186,7.58335,7.60111,91444.221665291,0
+XLG.US,D,20051202,000000,7.6018,7.60604,7.57921,7.59313,241800.69652135,0
+XLG.US,D,20051205,000000,7.58178,7.58178,7.57161,7.58178,40092.357409718,0
+XLG.US,D,20051206,000000,7.61186,7.63772,7.5877,7.5877,238081.30947145,0
+XLG.US,D,20051207,000000,7.58937,7.58937,7.53647,7.55079,125263.28048132,0
+XLG.US,D,20051208,000000,7.55079,7.56924,7.5195,7.5275,175378.72724348,0
+XLG.US,D,20051209,000000,7.53481,7.55542,7.52602,7.53481,270623.41251559,0
+XLG.US,D,20051212,000000,7.55405,7.55405,7.51389,7.53697,719189.59838809,0
+XLG.US,D,20051213,000000,7.53876,7.59086,7.53797,7.57605,268089.77011104,0
+XLG.US,D,20051214,000000,7.60969,7.63132,7.59528,7.61285,48879.029268724,0
+XLG.US,D,20051215,000000,7.62253,7.62342,7.61049,7.62094,144073.04169275,0
+XLG.US,D,20051216,000000,7.60447,7.60447,7.56677,7.56845,541236.69046158,0
+XLG.US,D,20051219,000000,7.58937,7.60447,7.55336,7.55336,111510.66950939,0
+XLG.US,D,20051220,000000,7.55799,7.55799,7.53155,7.53155,176645.54844575,0
+XLG.US,D,20051221,000000,7.5652,7.57921,7.52444,7.53481,299446.12850985,0
+XLG.US,D,20051222,000000,7.54575,7.56115,7.53481,7.55799,200482.05618782,0
+XLG.US,D,20051223,000000,7.57073,7.57526,7.55621,7.57447,85170.923071607,0
+XLG.US,D,20051227,000000,7.57921,7.57921,7.49889,7.49889,126560.50539246,0
+XLG.US,D,20051228,000000,7.51479,7.51802,7.49977,7.49977,182888.44333058,0
+XLG.US,D,20051229,000000,7.50056,7.50422,7.47256,7.47256,161646.38541077,0
+XLG.US,D,20051230,000000,7.44846,7.45478,7.4311,7.43346,1013568.4420888,0
+XLG.US,D,20060103,000000,7.47934,7.57605,7.44906,7.57073,980995.93533583,0
+XLG.US,D,20060104,000000,7.57999,7.60673,7.57289,7.59775,616425.06245923,0
+XLG.US,D,20060105,000000,7.59449,7.60733,7.58681,7.59528,140313.11636439,0
+XLG.US,D,20060106,000000,7.61435,7.66417,7.60673,7.66328,52628.820027469,0
+XLG.US,D,20060109,000000,7.66969,7.68814,7.66328,7.68341,310736.03906456,0
+XLG.US,D,20060110,000000,7.66891,7.67501,7.65459,7.67501,771757.61099785,0
+XLG.US,D,20060111,000000,7.69041,7.72148,7.68172,7.72148,298189.44187719,0
+XLG.US,D,20060112,000000,7.70541,7.70887,7.66229,7.66801,61395.222747239,0
+XLG.US,D,20060113,000000,7.67364,7.67906,7.65025,7.67816,145349.99746465,0
+XLG.US,D,20060117,000000,7.66643,7.66643,7.63653,7.65025,239267.05411679,0
+XLG.US,D,20060118,000000,7.61049,7.61049,7.56767,7.60516,496117.58652122,0
+XLG.US,D,20060119,000000,7.61186,7.63297,7.59618,7.63297,14989.028465363,0
+XLG.US,D,20060120,000000,7.6018,7.60259,7.45232,7.46041,711649.47859212,0
+XLG.US,D,20060123,000000,7.46465,7.49119,7.45073,7.46791,209228.18976837,0
+XLG.US,D,20060124,000000,7.48289,7.49257,7.47047,7.47333,170433.05726978,0
+XLG.US,D,20060125,000000,7.47698,7.47698,7.4392,7.45961,75147.833719176,0
+XLG.US,D,20060126,000000,7.49721,7.51566,7.48507,7.50293,48879.029268724,0
+XLG.US,D,20060127,000000,7.52691,7.56588,7.52691,7.56588,41359.178611997,0
+XLG.US,D,20060130,000000,7.57073,7.58256,7.57073,7.57605,448535.78216363,0
+XLG.US,D,20060131,000000,7.55168,7.56025,7.52366,7.52366,699082.61226552,0
+XLG.US,D,20060201,000000,7.5275,7.5571,7.5275,7.5571,6313.8368721574,0
+XLG.US,D,20060202,000000,7.54665,7.54665,7.48576,7.49564,150326.07114721,0
+XLG.US,D,20060203,000000,7.47542,7.47542,7.44057,7.44452,291936.41242274,0
+XLG.US,D,20060206,000000,7.44906,7.45162,7.43662,7.4461,41359.178611997,0
+XLG.US,D,20060207,000000,7.43346,7.43346,7.38562,7.38562,31305.685550713,0
+XLG.US,D,20060208,000000,7.41749,7.47934,7.41521,7.47698,944653.36868486,0
+XLG.US,D,20060209,000000,7.49198,7.52997,7.48103,7.48103,264370.38306115,0
+XLG.US,D,20060210,000000,7.44688,7.49889,7.44688,7.49889,27545.76022235,0
+XLG.US,D,20060213,000000,7.4903,7.4903,7.45745,7.47256,424719.54356079,0
+XLG.US,D,20060214,000000,7.48428,7.54665,7.48428,7.54013,21302.86533752,0
+XLG.US,D,20060215,000000,7.53391,7.56588,7.53391,7.56588,194168.21931567,0
+XLG.US,D,20060216,000000,7.57073,7.5877,7.57073,7.57773,21302.86533752,0
+XLG.US,D,20060217,000000,7.59697,7.60357,7.58937,7.59864,201677.93540278,0
+XLG.US,D,20060221,000000,7.60673,7.60813,7.56924,7.56924,77671.341554116,0
+XLG.US,D,20060222,000000,7.57851,7.62658,7.57851,7.62342,1500939.8950295,0
+XLG.US,D,20060223,000000,7.59313,7.61847,7.58494,7.59449,413409.36386684,0
+XLG.US,D,20060224,000000,7.60022,7.61621,7.58335,7.59934,73951.954504225,0
+XLG.US,D,20060227,000000,7.60673,7.65459,7.60673,7.63466,45088.700231506,0
+XLG.US,D,20060228,000000,7.61997,7.61997,7.55267,7.56351,156599.36974089,0
+XLG.US,D,20060301,000000,7.59313,7.62094,7.57675,7.6089,110243.84830712,0
+XLG.US,D,20060302,000000,7.59086,7.60447,7.56983,7.60259,5110427.6719798,0
+XLG.US,D,20060303,000000,7.59086,7.59086,7.59086,7.59086,7519.8506567268,0
+XLG.US,D,20060306,000000,7.57605,7.59934,7.54744,7.54744,33798.789676797,0
+XLG.US,D,20060307,000000,7.55267,7.55621,7.53391,7.55621,28812.581424628,0
+XLG.US,D,20060308,000000,7.54269,7.59775,7.5356,7.58178,87714.700045782,0
+XLG.US,D,20060309,000000,7.59086,7.59697,7.53647,7.53697,155362.95224746,0
+XLG.US,D,20060310,000000,7.55079,7.59775,7.55079,7.58178,30069.268057289,0
+XLG.US,D,20060313,000000,7.60733,7.61186,7.59313,7.59382,37599.253283634,0
+XLG.US,D,20060314,000000,7.59528,7.66575,7.59382,7.66062,57645.431988494,0
+XLG.US,D,20060315,000000,7.6466,7.67729,7.6466,7.67679,32572.506752992,0
+XLG.US,D,20060316,000000,7.7135,7.71833,7.69722,7.70413,61395.222747239,0
+XLG.US,D,20060317,000000,7.66229,7.67906,7.64956,7.64956,503627.30260833,0
+XLG.US,D,20060320,000000,7.64956,7.67364,7.64956,7.65598,23836.507742078,0
+XLG.US,D,20060321,000000,7.65598,7.68953,7.6243,7.6243,53865.237520894,0
+XLG.US,D,20060322,000000,7.6243,7.66575,7.6243,7.66575,70161.625467007,0
+XLG.US,D,20060323,000000,7.62658,7.64315,7.62658,7.63653,134060.08690995,0
+XLG.US,D,20060324,000000,7.62589,7.66485,7.62589,7.64739,268089.77011104,0
+XLG.US,D,20060327,000000,7.64571,7.64571,7.62342,7.63466,28812.581424628,0
+XLG.US,D,20060328,000000,7.63377,7.64185,7.56845,7.56845,136563.32560564,0
+XLG.US,D,20060329,000000,7.55464,7.62806,7.55464,7.61365,206735.08564227,0
+XLG.US,D,20060330,000000,7.61521,7.63132,7.59775,7.60516,51372.133394808,0
+XLG.US,D,20060331,000000,7.61847,7.62875,7.57526,7.57526,419692.79703015,0
+XLG.US,D,20060403,000000,7.59449,7.64019,7.58494,7.58681,42575.326966185,0
+XLG.US,D,20060404,000000,7.60111,7.63377,7.59086,7.63032,56368.476216596,0
+XLG.US,D,20060405,000000,7.6386,7.66328,7.6386,7.65292,32572.506752992,0
+XLG.US,D,20060406,000000,7.64394,7.64394,7.60111,7.62163,269376.86045255,0
+XLG.US,D,20060407,000000,7.60969,7.60969,7.54744,7.55267,46365.656003403,0
+XLG.US,D,20060410,000000,7.57161,7.57851,7.55336,7.55946,13833.687528884,0
+XLG.US,D,20060411,000000,7.53155,7.53155,7.49257,7.51083,56368.476216596,0
+XLG.US,D,20060412,000000,7.53085,7.53312,7.51212,7.51566,93947.460360994,0
+XLG.US,D,20060413,000000,7.51566,7.53647,7.51479,7.51802,62621.505671044,0
+XLG.US,D,20060417,000000,7.53085,7.53085,7.47542,7.48289,80194.849389055,0
+XLG.US,D,20060418,000000,7.52444,7.59864,7.51479,7.59528,45088.700231506,0
+XLG.US,D,20060419,000000,7.60259,7.60259,7.55946,7.59223,124026.8629879,0
+XLG.US,D,20060420,000000,7.59086,7.62658,7.5877,7.60516,106483.92297874,0
+XLG.US,D,20060421,000000,7.63929,7.63929,7.58937,7.60969,121513.48972258,0
+XLG.US,D,20060424,000000,7.59449,7.59528,7.58178,7.58178,8796.8064286237,0
+XLG.US,D,20060425,000000,7.60604,7.60604,7.55621,7.56431,233014.02466234,0
+XLG.US,D,20060426,000000,7.61109,7.61109,7.59934,7.59934,77671.341554116,0
+XLG.US,D,20060427,000000,7.56924,7.68745,7.56351,7.66801,433496.08085018,0
+XLG.US,D,20060428,000000,7.66229,7.68498,7.63554,7.68251,948413.29401321,0
+XLG.US,D,20060501,000000,7.69574,7.699,7.61997,7.62658,908341.20574273,0
+XLG.US,D,20060502,000000,7.6386,7.66062,7.62954,7.65598,414706.58877798,0
+XLG.US,D,20060503,000000,7.65025,7.65025,7.59313,7.61435,93947.460360994,0
+XLG.US,D,20060504,000000,7.63929,7.64956,7.63297,7.63377,162852.39919534,0
+XLG.US,D,20060505,000000,7.68666,7.71428,7.67304,7.71132,76434.924060692,0
+XLG.US,D,20060508,000000,7.71428,7.71428,7.68341,7.70413,104011.08799189,0
+XLG.US,D,20060509,000000,7.71044,7.71044,7.69268,7.69643,73951.954504225,0
+XLG.US,D,20060510,000000,7.70541,7.70541,7.68251,7.68666,92731.312006806,0
+XLG.US,D,20060511,000000,7.65528,7.65528,7.58335,7.58335,134060.08690995,0
+XLG.US,D,20060512,000000,7.57447,7.59775,7.53391,7.53876,214234.66715976,0
+XLG.US,D,20060515,000000,7.53876,7.58591,7.53391,7.58405,92731.312006806,0
+XLG.US,D,20060516,000000,7.60259,7.61049,7.56175,7.59086,773004.16306089,0
+XLG.US,D,20060517,000000,7.54665,7.55336,7.45399,7.46129,243077.65229325,0
+XLG.US,D,20060518,000000,7.47865,7.47865,7.42705,7.42705,165355.63789104,0
+XLG.US,D,20060519,000000,7.4392,7.4688,7.40309,7.4454,296912.48610529,0
+XLG.US,D,20060522,000000,7.4454,7.4454,7.40851,7.43506,78928.028186776,0
+XLG.US,D,20060523,000000,7.47482,7.48023,7.40525,7.40614,764237.76034111,0
+XLG.US,D,20060524,000000,7.41027,7.45162,7.40375,7.45162,2257657.8047138,0
+XLG.US,D,20060525,000000,7.47186,7.5195,7.46386,7.5195,104011.08799189,0
+XLG.US,D,20060526,000000,7.52691,7.54269,7.50205,7.53876,46365.656003403,0
+XLG.US,D,20060530,000000,7.51479,7.51724,7.42864,7.42864,205508.80271848,0
+XLG.US,D,20060531,000000,7.45961,7.46691,7.43346,7.46554,1745253.9648161,0
+XLG.US,D,20060601,000000,7.48191,7.55001,7.48191,7.54744,199164.56213746,0
+XLG.US,D,20060602,000000,7.58335,7.58335,7.53391,7.56431,333255.05275626,0
+XLG.US,D,20060605,000000,7.54192,7.54832,7.44984,7.45232,160369.42963888,0
+XLG.US,D,20060606,000000,7.48103,7.48103,7.41027,7.46041,159112.74300621,0
+XLG.US,D,20060607,000000,7.4688,7.50422,7.42528,7.42528,102703.72851115,0
+XLG.US,D,20060608,000000,7.41521,7.45478,7.34318,7.42132,479851.60228396,0
+XLG.US,D,20060609,000000,7.43752,7.43752,7.39005,7.39005,105227.23634608,0
+XLG.US,D,20060612,000000,7.40851,7.40851,7.33055,7.33123,299446.12850985,0
+XLG.US,D,20060613,000000,7.33055,7.36203,7.2609,7.2609,278122.99403309,0
+XLG.US,D,20060614,000000,7.28083,7.30569,7.24373,7.29453,205508.80271848,0
+XLG.US,D,20060615,000000,7.33677,7.40938,7.31674,7.40938,105227.23634608,0
+XLG.US,D,20060616,000000,7.35938,7.38324,7.33845,7.36469,468581.96086849,0
+XLG.US,D,20060619,000000,7.35286,7.35522,7.29779,7.31931,31305.685550713,0
+XLG.US,D,20060620,000000,7.32729,7.35938,7.32236,7.32236,122770.17635524,0
+XLG.US,D,20060621,000000,7.37821,7.41027,7.37111,7.37111,127786.78831626,0
+XLG.US,D,20060622,000000,7.37051,7.37051,7.33519,7.34634,82677.818945521,0
+XLG.US,D,20060623,000000,7.31674,7.35938,7.31368,7.32099,146566.14581884,0
+XLG.US,D,20060626,000000,7.33519,7.35049,7.31595,7.34812,40092.357409718,0
+XLG.US,D,20060627,000000,7.3637,7.3637,7.30323,7.31131,116507.01233117,0
+XLG.US,D,20060628,000000,7.33765,7.36291,7.31447,7.36203,92731.312006806,0
+XLG.US,D,20060629,000000,7.39834,7.48931,7.39834,7.48843,222970.66617069,0
+XLG.US,D,20060630,000000,7.50857,7.50857,7.46958,7.47482,56368.476216596,0
+XLG.US,D,20060703,000000,7.48931,7.52276,7.48665,7.51645,145349.99746465,0
+XLG.US,D,20060705,000000,7.47788,7.49977,7.47256,7.48576,146566.14581884,0
+XLG.US,D,20060706,000000,7.51479,7.55168,7.50293,7.52276,780513.87914799,0
+XLG.US,D,20060707,000000,7.52187,7.54269,7.47698,7.4903,449772.19965706,0
+XLG.US,D,20060710,000000,7.52839,7.5356,7.48754,7.50205,67668.521340923,0
+XLG.US,D,20060711,000000,7.46228,7.52366,7.46228,7.52108,37599.253283634,0
+XLG.US,D,20060712,000000,7.52602,7.52602,7.43752,7.44293,135316.7735426,0
+XLG.US,D,20060713,000000,7.41107,7.41107,7.35127,7.35443,107730.47504178,0
+XLG.US,D,20060714,000000,7.33845,7.3489,7.29365,7.31447,502360.48140605,0
+XLG.US,D,20060717,000000,7.29858,7.32404,7.29858,7.30727,509900.60120202,0
+XLG.US,D,20060718,000000,7.33845,7.34318,7.27776,7.33765,577569.12254293,0
+XLG.US,D,20060719,000000,7.40309,7.48754,7.39667,7.47619,478605.05022093,0
+XLG.US,D,20060720,000000,7.47619,7.48023,7.43752,7.43752,210474.74183141,0
+XLG.US,D,20060721,000000,7.4311,7.4318,7.39914,7.39914,112747.08700281,0
+XLG.US,D,20060724,000000,7.43662,7.53391,7.43662,7.52839,149069.38451454,0
+XLG.US,D,20060725,000000,7.54269,7.56431,7.50757,7.56025,200482.05618782,0
+XLG.US,D,20060726,000000,7.54575,7.6018,7.54575,7.59154,167889.2802956,0
+XLG.US,D,20060727,000000,7.61435,7.62589,7.57161,7.58089,773004.16306089,0
+XLG.US,D,20060728,000000,7.61049,7.67501,7.61049,7.65371,240564.27902793,0
+XLG.US,D,20060731,000000,7.63772,7.65598,7.63772,7.64877,110243.84830712,0
+XLG.US,D,20060801,000000,7.61847,7.62094,7.59382,7.62094,258066.68075861,0
+XLG.US,D,20060802,000000,7.64739,7.67816,7.64315,7.65459,169125.69778903,0
+XLG.US,D,20060803,000000,7.6243,7.68341,7.62253,7.66575,643970.82268158,0
+XLG.US,D,20060804,000000,7.71221,7.71676,7.64019,7.66801,1051147.4262332,0
+XLG.US,D,20060807,000000,7.65114,7.66328,7.63377,7.64245,2445593.2637144,0
+XLG.US,D,20060808,000000,7.66575,7.68893,7.62253,7.62736,180435.87748297,0
+XLG.US,D,20060809,000000,7.699,7.7063,7.61049,7.61997,120256.80308992,0
+XLG.US,D,20060810,000000,7.61109,7.64185,7.58848,7.64019,518707.54220025,0
+XLG.US,D,20060811,000000,7.63132,7.6321,7.60259,7.62658,462298.52770518,0
+XLG.US,D,20060814,000000,7.6615,7.69722,7.63377,7.63554,180435.87748297,0
+XLG.US,D,20060815,000000,7.70887,7.7288,7.68814,7.72061,395927.23127539,0
+XLG.US,D,20060816,000000,7.75088,7.77082,7.73649,7.76679,418486.78324558,0
+XLG.US,D,20060817,000000,7.76254,7.79954,7.7584,7.77913,1068730.9045209,0
+XLG.US,D,20060818,000000,7.7941,7.82696,7.76846,7.82696,533716.83980485,0
+XLG.US,D,20060821,000000,7.8101,7.81779,7.7949,7.81493,196701.86172022,0
+XLG.US,D,20060822,000000,7.8109,7.83635,7.79352,7.81493,556245.98806618,0
+XLG.US,D,20060823,000000,7.82943,7.83002,7.78149,7.7941,295665.93404224,0
+XLG.US,D,20060824,000000,7.82451,7.83181,7.80368,7.82865,805607.07352274,0
+XLG.US,D,20060825,000000,7.81959,7.84177,7.8109,7.82696,428479.46888915,0
+XLG.US,D,20060828,000000,7.82696,7.8771,7.81779,7.8771,167889.2802956,0
+XLG.US,D,20060829,000000,7.86604,7.87542,7.81779,7.87462,2094795.2709488,0
+XLG.US,D,20060830,000000,7.8771,7.88914,7.86832,7.87956,294429.51654882,0
+XLG.US,D,20060831,000000,7.87788,7.87788,7.86211,7.87009,238081.30947145,0
+XLG.US,D,20060901,000000,7.88776,7.90659,7.87315,7.89881,691562.76160879,0
+XLG.US,D,20060905,000000,7.88845,7.91716,7.88599,7.90818,134060.08690995,0
+XLG.US,D,20060906,000000,7.88194,7.88194,7.83555,7.84345,147903.90900845,0
+XLG.US,D,20060907,000000,7.82696,7.84108,7.80615,7.80615,119030.5201661,0
+XLG.US,D,20060908,000000,7.82451,7.83082,7.80615,7.82599,661534.03182996,0
+XLG.US,D,20060911,000000,7.81267,7.83082,7.79026,7.83082,932177.71348481,0
+XLG.US,D,20060912,000000,7.84769,7.90659,7.84769,7.8996,572572.77972115,0
+XLG.US,D,20060913,000000,7.89171,7.92909,7.8836,7.92909,425915.42277574,0
+XLG.US,D,20060914,000000,7.91055,7.92988,7.90207,7.92822,2851523.3152029,0
+XLG.US,D,20060915,000000,7.93324,7.95476,7.90739,7.90818,1009788.2476212,0
+XLG.US,D,20060918,000000,7.90423,7.93561,7.90423,7.9211,446042.67803754,0
+XLG.US,D,20060919,000000,7.92822,7.92822,7.88194,7.91864,83934.505578182,0
+XLG.US,D,20060920,000000,7.97054,7.98159,7.95326,7.97222,330731.54492133,0
+XLG.US,D,20060921,000000,7.99047,7.99047,7.9211,7.9378,117773.83353345,0
+XLG.US,D,20060922,000000,7.92752,7.92752,7.8996,7.91617,269376.86045255,0
+XLG.US,D,20060925,000000,7.95632,8.00576,7.9221,7.97912,597645.70495665,0
+XLG.US,D,20060926,000000,7.98426,8.04523,7.98426,8.04247,658990.2548558,0
+XLG.US,D,20060927,000000,8.03429,8.05983,8.02738,8.04909,360800.81297862,0
+XLG.US,D,20060928,000000,8.05718,8.05806,8.02156,8.04909,157876.3255128,0
+XLG.US,D,20060929,000000,8.05353,8.05983,8.03576,8.04247,239267.05411679,0
+XLG.US,D,20061002,000000,8.04958,8.0556,8.01376,8.02066,868218.44462415,0
+XLG.US,D,20061003,000000,8.01821,8.07137,8.00656,8.04751,5685534.0941056,0
+XLG.US,D,20061004,000000,8.04958,8.14875,8.03576,8.14875,9891339.9473926,0
+XLG.US,D,20061005,000000,8.15338,8.15338,8.12793,8.14619,322025.94961926,0
+XLG.US,D,20061006,000000,8.1305,8.14449,8.0997,8.14449,2706183.4523079,0
+XLG.US,D,20061009,000000,8.14706,8.14785,8.12201,8.14273,571285.68937964,0
+XLG.US,D,20061010,000000,8.14952,8.15793,8.12368,8.1436,501164.6021911,0
+XLG.US,D,20061011,000000,8.13346,8.1596,8.11253,8.13957,1492163.3577401,0
+XLG.US,D,20061012,000000,8.17459,8.21395,8.16462,8.20914,4720814.2775767,0
+XLG.US,D,20061013,000000,8.20706,8.22363,8.18545,8.22363,828136.22178407,0
+XLG.US,D,20061016,000000,8.22027,8.2262,8.20124,8.21633,1526002.6856954,0
+XLG.US,D,20061017,000000,8.20282,8.21691,8.1605,8.20854,1415728.4336794,0
+XLG.US,D,20061018,000000,8.25382,8.25639,8.19798,8.21691,2124834.1352974,0
+XLG.US,D,20061019,000000,8.22117,8.23784,8.19709,8.23784,637697.52408789,0
+XLG.US,D,20061020,000000,8.2405,8.28333,8.2405,8.27938,320728.72470813,0
+XLG.US,D,20061023,000000,8.27701,8.34095,8.26122,8.31283,889490.90625283,0
+XLG.US,D,20061024,000000,8.31837,8.32528,8.29783,8.32172,628900.71765926,0
+XLG.US,D,20061025,000000,8.32794,8.35705,8.31707,8.34876,428479.46888915,0
+XLG.US,D,20061026,000000,8.38635,8.39178,8.34401,8.38713,538733.45176588,0
+XLG.US,D,20061027,000000,8.37035,8.37607,8.31926,8.33296,441015.9315069,0
+XLG.US,D,20061030,000000,8.32252,8.33869,8.30089,8.31707,319472.03807547,0
+XLG.US,D,20061031,000000,8.33296,8.34095,8.28264,8.30731,1993317.8253616,0
+XLG.US,D,20061101,000000,8.32528,8.3372,8.25462,8.27119,1286695.0933001,0
+XLG.US,D,20061102,000000,8.25136,8.27209,8.23874,8.2704,657743.70279276,0
+XLG.US,D,20061103,000000,8.28492,8.29487,8.25136,8.26527,288156.21795514,0
+XLG.US,D,20061106,000000,8.28492,8.36859,8.28196,8.35705,1356887.1224759,0
+XLG.US,D,20061107,000000,8.36168,8.41022,8.36168,8.37923,1883084.1116241,0
+XLG.US,D,20061108,000000,8.33296,8.41191,8.33296,8.40322,571285.68937964,0
+XLG.US,D,20061109,000000,8.41594,8.41594,8.34541,8.35439,952142.81563273,0
+XLG.US,D,20061110,000000,8.36404,8.36404,8.33385,8.36031,633957.86789877,0
+XLG.US,D,20061113,000000,8.36779,8.40322,8.36709,8.37687,1028587.874263,0
+XLG.US,D,20061114,000000,8.39178,8.44712,8.34541,8.44042,294429.51654882,0
+XLG.US,D,20061115,000000,8.43796,8.4573,8.43035,8.44633,586325.39069309,0
+XLG.US,D,20061116,000000,8.46469,8.47999,8.45108,8.46538,924617.32454961,0
+XLG.US,D,20061117,000000,8.44298,8.4934,8.43667,8.49272,3034452.2968119,0
+XLG.US,D,20061120,000000,8.4866,8.50772,8.47268,8.485,404673.36485593,0
+XLG.US,D,20061121,000000,8.50427,8.50427,8.47663,8.48749,243077.65229325,0
+XLG.US,D,20061122,000000,8.50683,8.51749,8.47999,8.49587,513670.66109999,0
+XLG.US,D,20061124,000000,8.46232,8.48059,8.44633,8.46785,139086.83344059,0
+XLG.US,D,20061127,000000,8.45414,8.45414,8.34777,8.35439,952142.81563273,0
+XLG.US,D,20061128,000000,8.34461,8.39533,8.33296,8.38783,658990.2548558,0
+XLG.US,D,20061129,000000,8.40095,8.47743,8.40095,8.46618,588818.49481917,0
+XLG.US,D,20061130,000000,8.47663,8.49675,8.44131,8.46469,529967.04904611,0
+XLG.US,D,20061201,000000,8.4718,8.4718,8.38536,8.4422,477378.76729711,0
+XLG.US,D,20061204,000000,8.43282,8.50121,8.43282,8.48384,469808.24379229,0
+XLG.US,D,20061205,000000,8.50347,8.5227,8.49834,8.5227,349541.30613276,0
+XLG.US,D,20061206,000000,8.51097,8.51955,8.49272,8.50427,120256.80308992,0
+XLG.US,D,20061207,000000,8.5227,8.53534,8.47909,8.47909,216717.63671624,0
+XLG.US,D,20061208,000000,8.48926,8.52932,8.4718,8.51019,296912.48610529,0
+XLG.US,D,20061211,000000,8.51265,8.54808,8.51265,8.53939,513670.66109999,0
+XLG.US,D,20061212,000000,8.53939,8.55075,8.49834,8.54739,522426.92925014,0
+XLG.US,D,20061213,000000,8.5831,8.5831,8.55152,8.56404,494891.30359741,0
+XLG.US,D,20061214,000000,8.57185,8.64832,8.57017,8.63333,685269.19387587,0
+XLG.US,D,20061215,000000,8.61635,8.64417,8.61368,8.62001,404673.36485593,0
+XLG.US,D,20061218,000000,8.64062,8.66224,8.6127,8.62178,602621.7786392,0
+XLG.US,D,20061219,000000,8.5977,8.65197,8.59682,8.6352,686586.68792624,0
+XLG.US,D,20061220,000000,8.64832,8.65602,8.62098,8.63254,4723327.650842,0
+XLG.US,D,20061221,000000,8.6352,8.64062,8.58843,8.60027,861935.01146086,0
+XLG.US,D,20061222,000000,8.58398,8.58398,8.54885,8.55341,501164.6021911,0
+XLG.US,D,20061226,000000,8.57017,8.59445,8.56011,8.59376,187894.92072199,0
+XLG.US,D,20061227,000000,8.63066,8.66224,8.63066,8.66224,250597.50294998,0
+XLG.US,D,20061228,000000,8.65552,8.6648,8.63165,8.64151,712865.62694631,0
+XLG.US,D,20061229,000000,8.6569,8.6648,8.6046,8.6127,458558.87151606,0
+XLG.US,D,20070103,000000,8.66224,8.68482,8.56583,8.60836,1368126.3601826,0
+XLG.US,D,20070104,000000,8.60027,8.65197,8.56404,8.63599,686586.68792624,0
+XLG.US,D,20070105,000000,8.62267,8.62267,8.56404,8.59947,1876810.8130304,0
+XLG.US,D,20070108,000000,8.58497,8.63254,8.56404,8.6127,657743.70279276,0
+XLG.US,D,20070109,000000,8.62098,8.62819,8.57017,8.59947,601395.4957154,0
+XLG.US,D,20070110,000000,8.57185,8.6127,8.55418,8.60095,338271.66471729,0
+XLG.US,D,20070111,000000,8.61911,8.66736,8.61911,8.65296,353301.23146113,0
+XLG.US,D,20070112,000000,8.65602,8.70762,8.65108,8.69796,248053.7259758,0
+XLG.US,D,20070116,000000,8.71374,8.71649,8.68562,8.70664,419692.79703015,0
+XLG.US,D,20070117,000000,8.69992,8.72005,8.67614,8.68482,12189110.378655,0
+XLG.US,D,20070118,000000,8.70398,8.70398,8.6569,8.66391,353301.23146113,0
+XLG.US,D,20070119,000000,8.67516,8.6952,8.66313,8.68482,523693.75045243,0
+XLG.US,D,20070122,000000,8.68562,8.68562,8.62444,8.64733,241800.69652135,0
+XLG.US,D,20070123,000000,8.65296,8.66914,8.62444,8.65296,291936.41242274,0
+XLG.US,D,20070124,000000,8.6796,8.73832,8.67614,8.73832,244293.80064744,0
+XLG.US,D,20070125,000000,8.72874,8.72874,8.6054,8.61092,722939.38914683,0
+XLG.US,D,20070126,000000,8.65197,8.65197,8.57253,8.6046,1825408.2759268,0
+XLG.US,D,20070129,000000,8.6046,8.62178,8.57343,8.58843,656476.88159047,0
+XLG.US,D,20070130,000000,8.6054,8.62356,8.58577,8.62098,1011085.4725324,0
+XLG.US,D,20070131,000000,8.61714,8.69273,8.6054,8.67192,561252.46545759,0
+XLG.US,D,20070201,000000,8.68156,8.6952,8.65296,8.68482,712865.62694631,0
+XLG.US,D,20070202,000000,8.70398,8.70398,8.67516,8.69194,399636.48375567,0
+XLG.US,D,20070205,000000,8.68562,8.70398,8.67192,8.68758,710362.3882506,0
+XLG.US,D,20070206,000000,8.7016,8.7016,8.65473,8.66736,324488.6500365,0
+XLG.US,D,20070207,000000,8.69273,8.70308,8.65019,8.67269,705386.31456805,0
+XLG.US,D,20070208,000000,8.65602,8.6648,8.62001,8.65296,610151.76386554,0
+XLG.US,D,20070209,000000,8.66313,8.67348,8.57539,8.59859,362108.17245937,0
+XLG.US,D,20070212,000000,8.60836,8.60836,8.55577,8.56583,362543.95895295,0
+XLG.US,D,20070213,000000,8.58577,8.62967,8.58497,8.62662,498924.86230547,0
+XLG.US,D,20070214,000000,8.63964,8.7016,8.63964,8.68482,472301.34791838,0
+XLG.US,D,20070215,000000,8.67614,8.69992,8.67614,8.69005,240564.27902793,0
+XLG.US,D,20070216,000000,8.67192,8.68236,8.66035,8.68156,260590.18859355,0
+XLG.US,D,20070220,000000,8.66124,8.69617,8.64062,8.68315,288156.21795514,0
+XLG.US,D,20070221,000000,8.66914,8.68315,8.65296,8.66124,294429.51654882,0
+XLG.US,D,20070222,000000,8.66914,8.68403,8.61714,8.65019,290639.18751161,0
+XLG.US,D,20070223,000000,8.63254,8.63254,8.59524,8.61014,846986.52127397,0
+XLG.US,D,20070226,000000,8.62662,8.62819,8.57806,8.59947,422155.49744738,0
+XLG.US,D,20070227,000000,8.54462,8.54885,8.23874,8.27209,3830005.8772735,0
+XLG.US,D,20070228,000000,8.31707,8.40637,8.29319,8.34607,1207746.7959741,0
+XLG.US,D,20070301,000000,8.2555,8.35872,8.18771,8.3296,3046917.8174424,0
+XLG.US,D,20070302,000000,8.28669,8.33207,8.24456,8.24456,1762786.7702557,0
+XLG.US,D,20070305,000000,8.18455,8.28264,8.17312,8.17312,1270378.4362147,0
+XLG.US,D,20070306,000000,8.24545,8.31707,8.23695,8.30306,1452060.8657608,0
+XLG.US,D,20070307,000000,8.28984,8.33207,8.27938,8.27938,433496.08085018,0
+XLG.US,D,20070308,000000,8.36098,8.36098,8.30485,8.32665,492327.257484,0
+XLG.US,D,20070309,000000,8.36484,8.36709,8.29724,8.32172,377076.93178549,0
+XLG.US,D,20070312,000000,8.31787,8.35526,8.29951,8.3372,144073.04169275,0
+XLG.US,D,20070313,000000,8.30089,8.32794,8.17962,8.18851,324488.6500365,0
+XLG.US,D,20070314,000000,8.2117,8.25136,8.11036,8.23272,768017.95480872,0
+XLG.US,D,20070315,000000,8.22778,8.27938,8.22778,8.25797,107730.47504178,0
+XLG.US,D,20070316,000000,8.21395,8.23963,8.16691,8.18278,326991.88873219,0
+XLG.US,D,20070319,000000,8.21781,8.27385,8.21781,8.27385,286950.20417057,0
+XLG.US,D,20070320,000000,8.27385,8.32439,8.26656,8.31837,190418.42855693,0
+XLG.US,D,20070321,000000,8.3372,8.48384,8.32339,8.4637,560036.3171034,0
+XLG.US,D,20070322,000000,8.47337,8.50199,8.45896,8.485,372100.85810294,0
+XLG.US,D,20070323,000000,8.47574,8.49518,8.46153,8.46943,1044894.3967788,0
+XLG.US,D,20070326,000000,8.48294,8.48294,8.41773,8.48294,220487.69661421,0
+XLG.US,D,20070327,000000,8.46302,8.46302,8.42611,8.43529,191675.11518959,0
+XLG.US,D,20070328,000000,8.4049,8.41191,8.36247,8.36642,194168.21931567,0
+XLG.US,D,20070329,000000,8.42611,8.42611,8.35526,8.39917,117773.83353345,0
+XLG.US,D,20070330,000000,8.40855,8.43213,8.32576,8.38536,577569.12254293,0
+XLG.US,D,20070402,000000,8.42089,8.42089,8.36484,8.40175,2119858.0616148,0
+XLG.US,D,20070403,000000,8.40855,8.49675,8.40855,8.48225,2537027.35081,0
+XLG.US,D,20070404,000000,8.47663,8.51019,8.47012,8.50347,265596.66598496,0
+XLG.US,D,20070405,000000,8.50071,8.53939,8.49272,8.53031,279399.94980498,0
+XLG.US,D,20070409,000000,8.5454,8.54739,8.51669,8.51955,496117.58652122,0
+XLG.US,D,20070410,000000,8.53357,8.55341,8.52656,8.55341,382123.94745537,0
+XLG.US,D,20070411,000000,8.5376,8.54205,8.48453,8.50683,1052424.3820051,0
+XLG.US,D,20070412,000000,8.50683,8.55075,8.47743,8.5454,374563.55852017,0
+XLG.US,D,20070413,000000,8.57096,8.59524,8.54303,8.59376,815640.29744479,0
+XLG.US,D,20070416,000000,8.65384,8.68482,8.64733,8.67614,207991.77227493,0
+XLG.US,D,20070417,000000,8.6796,8.71649,8.67002,8.7016,162852.39919534,0
+XLG.US,D,20070418,000000,8.68848,8.72676,8.68059,8.70664,397173.78333844,0
+XLG.US,D,20070419,000000,8.67516,8.71374,8.67102,8.70072,159112.74300621,0
+XLG.US,D,20070420,000000,8.77709,8.79209,8.73998,8.79209,497364.13858426,0
+XLG.US,D,20070423,000000,8.77985,8.77985,8.73672,8.73672,775517.53632621,0
+XLG.US,D,20070424,000000,8.72676,8.74463,8.69706,8.72578,368330.79820496,0
+XLG.US,D,20070425,000000,8.75163,8.82406,8.74245,8.80728,789300.551007,0
+XLG.US,D,20070426,000000,8.80353,8.82841,8.79918,8.80827,181682.42954601,0
+XLG.US,D,20070427,000000,8.79997,8.83185,8.79918,8.82316,322025.94961926,0
+XLG.US,D,20070430,000000,8.8204,8.85613,8.78972,8.78972,290639.18751161,0
+XLG.US,D,20070501,000000,8.81004,8.8204,8.77028,8.81626,517420.45185874,0
+XLG.US,D,20070502,000000,8.83728,8.88257,8.83728,8.86392,219271.54826003,0
+XLG.US,D,20070503,000000,8.86818,8.91078,8.86818,8.90094,369607.75397686,0
+XLG.US,D,20070504,000000,8.91976,8.93744,8.89815,8.9326,119030.5201661,0
+XLG.US,D,20070507,000000,8.93023,8.94807,8.93023,8.9392,117773.83353345,0
+XLG.US,D,20070508,000000,8.91976,8.93358,8.8869,8.92066,326991.88873219,0
+XLG.US,D,20070509,000000,8.90714,8.94907,8.88928,8.94907,502360.48140605,0
+XLG.US,D,20070510,000000,8.90714,8.9169,8.81982,8.81982,1133845.5143179,0
+XLG.US,D,20070511,000000,8.8425,8.91503,8.8425,8.91503,601395.4957154,0
+XLG.US,D,20070514,000000,8.92243,8.92243,8.85701,8.88059,209228.18976837,0
+XLG.US,D,20070515,000000,8.90004,8.95371,8.8718,8.87715,628900.71765926,0
+XLG.US,D,20070516,000000,8.9028,8.97316,8.9028,8.97226,395927.23127539,0
+XLG.US,D,20070517,000000,8.96772,8.98854,8.95183,8.96772,326991.88873219,0
+XLG.US,D,20070518,000000,9.00117,9.02623,8.99387,9.02623,727905.32825976,0
+XLG.US,D,20070521,000000,9.04083,9.06678,9.02889,9.02889,449772.19965706,0
+XLG.US,D,20070522,000000,9.03797,9.06491,9.02623,9.02623,187894.92072199,0
+XLG.US,D,20070523,000000,9.04873,9.08001,9.02811,9.02811,335768.42602159,0
+XLG.US,D,20070524,000000,9.03887,9.05801,8.93832,8.94907,436019.58868512,0
+XLG.US,D,20070525,000000,8.96674,9.00482,8.96574,8.99228,1047367.2317656,0
+XLG.US,D,20070529,000000,9.0215,9.02889,8.97987,9.01755,234280.84586462,0
+XLG.US,D,20070530,000000,8.97987,9.07261,8.97768,9.07261,403426.81279288,0
+XLG.US,D,20070531,000000,9.09806,9.09806,9.05634,9.06392,640221.03192283,0
+XLG.US,D,20070601,000000,9.10437,9.11365,9.06157,9.08958,315701.97817749,0
+XLG.US,D,20070604,000000,9.07913,9.10241,9.06965,9.10241,424719.54356079,0
+XLG.US,D,20070605,000000,9.06678,9.0736,9.02721,9.0588,529967.04904611,0
+XLG.US,D,20070606,000000,9.03797,9.03797,8.96574,8.97413,511187.69154352,0
+XLG.US,D,20070607,000000,8.95845,8.97413,8.82652,8.82841,472301.34791838,0
+XLG.US,D,20070608,000000,8.83185,8.92578,8.82316,8.92479,754204.53641906,0
+XLG.US,D,20070611,000000,8.91078,8.96841,8.91078,8.93744,330731.54492133,0
+XLG.US,D,20070612,000000,8.91877,8.94907,8.84951,8.84951,1207746.7959741,0
+XLG.US,D,20070613,000000,8.88257,8.95845,8.87545,8.95845,585109.2423389,0
+XLG.US,D,20070614,000000,8.98775,9.02889,8.98775,9.02081,343268.00753908,0
+XLG.US,D,20070615,000000,9.04873,9.05979,9.02534,9.02623,528690.09327422,0
+XLG.US,D,20070618,000000,9.03985,9.03985,9.01223,9.01854,226730.59149904,0
+XLG.US,D,20070619,000000,9.01054,9.05545,9.00482,9.04429,246827.44305199,0
+XLG.US,D,20070620,000000,9.07261,9.07261,8.92243,8.92243,828136.22178407,0
+XLG.US,D,20070621,000000,8.9408,8.97413,8.88928,8.97316,590115.71973031,0
+XLG.US,D,20070622,000000,8.9392,8.9392,8.83372,8.84418,689100.06119156,0
+XLG.US,D,20070625,000000,8.83461,8.91167,8.78242,8.81982,747971.77610386,0
+XLG.US,D,20070626,000000,8.85513,8.87615,8.77709,8.77709,706612.59749186,0
+XLG.US,D,20070627,000000,8.7463,8.87802,8.7463,8.87615,765484.31240416,0
+XLG.US,D,20070628,000000,8.88503,8.92648,8.86648,8.88059,730388.29781623,0
+XLG.US,D,20070629,000000,8.90556,8.94356,8.79475,8.8577,3657120.254156,0
+XLG.US,D,20070702,000000,8.90556,8.93556,8.89539,8.93358,438492.42367197,0
+XLG.US,D,20070703,000000,8.97512,8.9986,8.96219,8.9986,524950.43708509,0
+XLG.US,D,20070705,000000,8.98608,9.00216,8.95549,8.98696,572572.77972115,0
+XLG.US,D,20070706,000000,8.98371,9.02032,8.9693,9.01676,175378.72724348,0
+XLG.US,D,20070709,000000,9.0215,9.03442,9.00117,9.0215,215521.75750128,0
+XLG.US,D,20070710,000000,8.98174,9.00957,8.9037,8.9037,736681.86554915,0
+XLG.US,D,20070711,000000,8.9169,8.9703,8.89628,8.9703,889490.90625283,0
+XLG.US,D,20070712,000000,9.01389,9.15827,9.01389,9.15827,497364.13858426,0
+XLG.US,D,20070713,000000,9.16477,9.19792,9.15638,9.17138,533716.83980485,0
+XLG.US,D,20070716,000000,9.16477,9.21461,9.13922,9.18578,570039.13731659,0
+XLG.US,D,20070717,000000,9.1924,9.21903,9.17671,9.18578,1797842.2465652,0
+XLG.US,D,20070718,000000,9.14473,9.16576,9.08079,9.14928,804319.98318122,0
+XLG.US,D,20070719,000000,9.19438,9.21085,9.17671,9.18301,557543.21297732,0
+XLG.US,D,20070720,000000,9.18953,9.18953,9.06157,9.09995,1079939.7385186,0
+XLG.US,D,20070723,000000,9.16477,9.18204,9.12461,9.15638,524950.43708509,0
+XLG.US,D,20070724,000000,9.08603,9.13003,8.97671,9.00768,846986.52127397,0
+XLG.US,D,20070725,000000,9.07261,9.08958,8.97987,9.06077,2614769.6343515,0
+XLG.US,D,20070726,000000,8.99228,9.00482,8.77985,8.86293,2027157.1533169,0
+XLG.US,D,20070727,000000,8.87545,8.90004,8.65473,8.65473,1061200.9192945,0
+XLG.US,D,20070730,000000,8.76841,8.82406,8.69992,8.79997,801826.87905514,0
+XLG.US,D,20070731,000000,8.88404,8.88404,8.65878,8.68156,1388202.9425963,0
+XLG.US,D,20070801,000000,8.6937,8.77807,8.60836,8.75864,2045906.1071106,0
+XLG.US,D,20070802,000000,8.78242,8.80827,8.72774,8.78894,403426.81279288,0
+XLG.US,D,20070803,000000,8.79652,8.79652,8.57639,8.57875,751721.56686261,0
+XLG.US,D,20070806,000000,8.62899,8.80353,8.58054,8.78073,3072011.0118172,0
+XLG.US,D,20070807,000000,8.74532,8.90556,8.69894,8.85869,1121288.782561,0
+XLG.US,D,20070808,000000,8.90801,9.00482,8.86748,8.98174,2301510.087452,0
+XLG.US,D,20070809,000000,8.83086,8.92578,8.72774,8.72774,2564613.6493109,0
+XLG.US,D,20070810,000000,8.61368,8.74068,8.58398,8.65473,948413.29401321,0
+XLG.US,D,20070813,000000,8.76416,8.76416,8.67269,8.68403,1063683.8888509,0
+XLG.US,D,20070814,000000,8.67438,8.6796,8.54383,8.56404,778000.50588267,0
+XLG.US,D,20070815,000000,8.51591,8.6423,8.43884,8.45108,970942.44227454,0
+XLG.US,D,20070816,000000,8.4049,8.53278,8.28264,8.51827,984755.86066419,0
+XLG.US,D,20070817,000000,8.7613,8.7613,8.59287,8.70575,467294.87052697,0
+XLG.US,D,20070820,000000,8.71374,8.71374,8.61368,8.69796,680313.38933256,0
+XLG.US,D,20070821,000000,8.66391,8.7463,8.66391,8.69005,563786.10786215,0
+XLG.US,D,20070822,000000,8.75784,8.77195,8.69992,8.77195,892065.08693585,0
+XLG.US,D,20070823,000000,8.82652,8.82652,8.72578,8.77985,1096236.1264647,0
+XLG.US,D,20070824,000000,8.7912,8.87802,8.7912,8.87802,211731.42846406,0
+XLG.US,D,20070827,000000,8.84418,8.86293,8.82316,8.82495,492327.257484,0
+XLG.US,D,20070828,000000,8.78972,8.78972,8.63421,8.63421,172895.757687,0
+XLG.US,D,20070829,000000,8.69617,8.80905,8.65968,8.80353,313208.87405139,0
+XLG.US,D,20070830,000000,8.73772,8.84073,8.73772,8.7762,234280.84586462,0
+XLG.US,D,20070831,000000,8.88503,8.91503,8.83816,8.8577,248053.7259758,0
+XLG.US,D,20070904,000000,8.87083,9.00482,8.87083,8.96674,264370.38306115,0
+XLG.US,D,20070905,000000,8.9018,8.91434,8.8425,8.87269,200482.05618782,0
+XLG.US,D,20070906,000000,8.87545,8.91503,8.85425,8.89252,320728.72470813,0
+XLG.US,D,20070907,000000,8.78805,8.81784,8.73416,8.75695,2449343.0544731,0
+XLG.US,D,20070910,000000,8.79997,8.80452,8.69992,8.76772,162852.39919534,0
+XLG.US,D,20070911,000000,8.81882,8.89718,8.81784,8.8869,199164.56213746,0
+XLG.US,D,20070912,000000,8.87448,8.9392,8.87448,8.89718,105227.23634608,0
+XLG.US,D,20070913,000000,8.94907,9.00768,8.94907,8.9703,342031.59004565,0
+XLG.US,D,20070914,000000,8.90989,8.97572,8.90989,8.97572,204181.17409848,0
+XLG.US,D,20070917,000000,8.93654,8.94157,8.89904,8.92934,1718904.0838087,0
+XLG.US,D,20070918,000000,8.96772,9.16576,8.93457,9.16576,1051147.4262332,0
+XLG.US,D,20070919,000000,9.21085,9.24272,9.1776,9.19338,791793.65513308,0
+XLG.US,D,20070920,000000,9.1849,9.20168,9.14385,9.14385,245540.35271049,0
+XLG.US,D,20070921,000000,9.16862,9.19052,9.15549,9.1704,145349.99746465,0
+XLG.US,D,20070924,000000,9.15282,9.18953,9.10903,9.1098,276916.98024852,0
+XLG.US,D,20070925,000000,9.07261,9.12727,9.07261,9.12727,258066.68075861,0
+XLG.US,D,20070926,000000,9.15361,9.18667,9.13359,9.1704,550013.22775097,0
+XLG.US,D,20070927,000000,9.18953,9.20068,9.16862,9.1998,196701.86172022,0
+XLG.US,D,20070928,000000,9.17937,9.18855,9.15195,9.16576,149069.38451454,0
+XLG.US,D,20071001,000000,9.20996,9.30419,9.20996,9.2956,194168.21931567,0
+XLG.US,D,20071002,000000,9.29365,9.29365,9.25209,9.28101,122770.17635524,0
+XLG.US,D,20071003,000000,9.25121,9.26493,9.2219,9.23403,184205.93738095,0
+XLG.US,D,20071004,000000,9.24746,9.25209,9.23483,9.25209,246827.44305199,0
+XLG.US,D,20071005,000000,9.31437,9.3481,9.28823,9.31969,279399.94980498,0
+XLG.US,D,20071008,000000,9.29365,9.30685,9.27904,9.2956,124026.8629879,0
+XLG.US,D,20071009,000000,9.31899,9.36676,9.30242,9.36379,503627.30260833,0
+XLG.US,D,20071010,000000,9.34277,9.36103,9.32165,9.32265,152829.30984291,0
+XLG.US,D,20071011,000000,9.38077,9.42121,9.2586,9.30043,628900.71765926,0
+XLG.US,D,20071012,000000,9.31623,9.33784,9.30685,9.32354,119030.5201661,0
+XLG.US,D,20071015,000000,9.34712,9.34712,9.22467,9.27173,1123812.2903959,0
+XLG.US,D,20071016,000000,9.23887,9.24845,9.20336,9.2219,228058.22011903,0
+XLG.US,D,20071017,000000,9.27429,9.27725,9.15282,9.23809,828136.22178407,0
+XLG.US,D,20071018,000000,9.21085,9.23137,9.18301,9.23137,547469.45077679,0
+XLG.US,D,20071019,000000,9.18578,9.18578,8.98528,8.98528,1479637.029692,0
+XLG.US,D,20071022,000000,8.94356,9.04331,8.93832,9.03354,595081.65884324,0
+XLG.US,D,20071023,000000,9.08159,9.1098,9.04695,9.1098,403426.81279288,0
+XLG.US,D,20071024,000000,9.09147,9.1098,8.95845,9.1034,2197478.7303209,0
+XLG.US,D,20071025,000000,9.09147,9.10903,8.99228,9.10437,701626.3892397,0
+XLG.US,D,20071026,000000,9.15451,9.21185,9.12175,9.18953,924617.32454961,0
+XLG.US,D,20071029,000000,9.22841,9.26117,9.22753,9.25309,93947.460360994,0
+XLG.US,D,20071030,000000,9.21825,9.22753,9.18667,9.19526,344544.96331097,0
+XLG.US,D,20071031,000000,9.24085,9.30597,9.18855,9.28525,486094.49716879,0
+XLG.US,D,20071101,000000,9.13271,9.17671,9.04597,9.05169,479851.60228396,0
+XLG.US,D,20071102,000000,9.07823,9.07823,8.94157,9.04775,871978.36995253,0
+XLG.US,D,20071105,000000,8.56011,9.02623,8.56011,9.01123,272021.98312292,0
+XLG.US,D,20071106,000000,9.0362,9.1034,8.99228,9.1034,177922.50421765,0
+XLG.US,D,20071107,000000,9.03077,9.04508,8.84073,8.84073,290639.18751161,0
+XLG.US,D,20071108,000000,8.86482,8.86482,8.66826,8.79386,651500.80790792,0
+XLG.US,D,20071109,000000,8.66124,8.78705,8.65296,8.66391,605114.88276529,0
+XLG.US,D,20071112,000000,8.67192,8.74996,8.60746,8.60924,250597.50294998,0
+XLG.US,D,20071113,000000,8.69706,8.88157,8.69617,8.87802,663986.59767758,0
+XLG.US,D,20071114,000000,8.93832,8.95085,8.80905,8.83372,459805.4235791,0
+XLG.US,D,20071115,000000,8.82652,8.83086,8.67348,8.72321,186678.7723678,0
+XLG.US,D,20071116,000000,8.77709,8.78894,8.6952,8.77274,803347.06449787,0
+XLG.US,D,20071119,000000,8.70762,8.74157,8.61368,8.62967,264988.59180786,0
+XLG.US,D,20071120,000000,8.72774,8.75074,8.59524,8.6937,529774.49222337,0
+XLG.US,D,20071121,000000,8.61812,8.66313,8.54027,8.54027,2366644.9663884,0
+XLG.US,D,20071123,000000,8.63165,8.68482,8.62001,8.68482,73951.954504225,0
+XLG.US,D,20071126,000000,8.68315,8.71127,8.45028,8.45028,273744.85995801,0
+XLG.US,D,20071127,000000,8.53208,8.60027,8.51354,8.60027,157876.3255128,0
+XLG.US,D,20071128,000000,8.67614,8.85701,8.67348,8.84508,585109.2423389,0
+XLG.US,D,20071129,000000,8.70072,8.87083,8.70072,8.86027,1534758.9538455,0
+XLG.US,D,20071130,000000,8.96219,8.96219,8.86027,8.9326,467294.87052697,0
+XLG.US,D,20071203,000000,8.87003,8.89904,8.83629,8.85701,358419.18911832,0
+XLG.US,D,20071204,000000,8.79997,8.83086,8.77985,8.77985,377076.93178549,0
+XLG.US,D,20071205,000000,8.87448,8.9408,8.86648,8.92153,177922.50421765,0
+XLG.US,D,20071206,000000,8.93654,9.07064,8.93654,9.06678,175378.72724348,0
+XLG.US,D,20071207,000000,9.0588,9.06965,9.03887,9.04083,1424535.3746777,0
+XLG.US,D,20071210,000000,9.04597,9.12086,9.04597,9.10527,270623.41251559,0
+XLG.US,D,20071211,000000,9.11455,9.17316,8.50427,8.9037,441015.9315069,0
+XLG.US,D,20071212,000000,9.01223,9.11908,8.88593,8.98854,369830.71450845,0
+XLG.US,D,20071213,000000,8.98084,9.00384,8.89815,9.00039,317495.79699991,0
+XLG.US,D,20071214,000000,8.94356,8.96042,8.87971,8.87971,116507.01233117,0
+XLG.US,D,20071217,000000,8.83283,8.85247,8.75538,8.75784,111510.66950939,0
+XLG.US,D,20071218,000000,8.79061,8.82574,8.6937,8.79475,226152.9210308,0
+XLG.US,D,20071219,000000,8.87448,8.87448,8.74532,8.77887,1090956.0156936,0
+XLG.US,D,20071220,000000,8.85247,8.85247,8.76841,8.83185,793972.587601,0
+XLG.US,D,20071221,000000,8.86392,8.93832,8.86392,8.93171,1009099.0968872,0
+XLG.US,D,20071224,000000,8.92934,8.99959,8.92934,8.99959,270623.41251559,0
+XLG.US,D,20071226,000000,8.97768,9.01854,8.95943,9.00957,1617446.9073607,0
+XLG.US,D,20071227,000000,8.99228,8.99228,8.88503,8.90901,1108782.7236521,0
+XLG.US,D,20071228,000000,8.92153,8.94542,8.85869,8.89342,798087.222866,0
+XLG.US,D,20071231,000000,8.90556,8.90556,8.81448,8.82218,889480.77168321,0
+XLG.US,D,20080102,000000,8.84349,8.86027,8.6787,8.70486,405251.03532417,0
+XLG.US,D,20080103,000000,8.71848,8.76682,8.69992,8.74157,423442.58778889,0
+XLG.US,D,20080104,000000,8.65384,8.6648,8.51591,8.55251,874491.74321785,0
+XLG.US,D,20080107,000000,8.56404,8.59859,8.49025,8.55577,869495.40039605,0
+XLG.US,D,20080108,000000,8.58912,8.62819,8.37845,8.38329,177922.50421765,0
+XLG.US,D,20080109,000000,8.39089,8.53434,8.37845,8.53434,1284171.5854652,0
+XLG.US,D,20080110,000000,8.485,8.63697,8.48059,8.55913,813126.92417946,0
+XLG.US,D,20080111,000000,8.53357,8.55843,8.44633,8.48926,343268.00753908,0
+XLG.US,D,20080114,000000,8.5376,8.5831,8.52399,8.57875,782996.84870446,0
+XLG.US,D,20080115,000000,8.46302,8.48749,8.36859,8.37214,924617.32454961,0
+XLG.US,D,20080116,000000,8.33207,8.41022,8.25639,8.31215,960959.89120058,0
+XLG.US,D,20080117,000000,8.3296,8.3296,8.06151,8.07306,2324880.4049916,0
+XLG.US,D,20080118,000000,8.15793,8.17548,7.94724,8.01514,3530509.0759155,0
+XLG.US,D,20080122,000000,7.54419,7.97992,7.54419,7.90207,1533502.2672129,0
+XLG.US,D,20080123,000000,7.68953,8.0622,7.65202,8.05501,2035893.1523277,0
+XLG.US,D,20080124,000000,8.07137,8.16403,8.03429,8.15022,1300660.5302341,0
+XLG.US,D,20080125,000000,8.22866,8.24279,7.97992,7.99994,4001614.5446189,0
+XLG.US,D,20080128,000000,8.05884,8.12447,7.94163,8.12447,853158.47417147,0
+XLG.US,D,20080129,000000,8.18851,8.18851,8.11095,8.17459,735415.04434686,0
+XLG.US,D,20080130,000000,8.12546,8.32735,8.11342,8.12624,6017177.7502926,0
+XLG.US,D,20080131,000000,8.0327,8.30573,8.02648,8.23528,2304023.4607173,0
+XLG.US,D,20080201,000000,8.2405,8.32083,8.20854,8.28027,1607454.2217172,0
+XLG.US,D,20080204,000000,8.28264,8.28264,8.17962,8.1893,1037394.8152613,0
+XLG.US,D,20080205,000000,8.06802,8.08312,7.9438,7.9438,1554156.5200949,0
+XLG.US,D,20080206,000000,8.00902,8.02648,7.87078,7.88914,824396.56559493,0
+XLG.US,D,20080207,000000,7.82036,7.97143,7.82036,7.93404,1141324.8266963,0
+XLG.US,D,20080208,000000,7.92337,7.9378,7.82303,7.87621,644943.74136494,0
+XLG.US,D,20080211,000000,7.90128,7.92416,7.82361,7.91144,941136.67302733,0
+XLG.US,D,20080212,000000,7.9954,8.04523,7.9378,7.98652,643818.80413731,0
+XLG.US,D,20080213,000000,8.07691,8.11658,8.00992,8.08777,281264.71061474,0
+XLG.US,D,20080214,000000,8.12062,8.12062,7.98968,8.0107,3383192.9719449,0
+XLG.US,D,20080215,000000,7.9954,8.00902,7.94903,8.0031,2400474.1597739,0
+XLG.US,D,20080219,000000,8.11835,8.11835,7.97469,7.97696,947166.74195017,0
+XLG.US,D,20080220,000000,7.92337,8.04583,7.91351,8.00824,662750.18018416,0
+XLG.US,D,20080221,000000,8.07376,8.07543,7.93244,7.93244,400964.11237566,0
+XLG.US,D,20080222,000000,7.9807,8.01376,7.86673,8.01376,1222796.6318572,0
+XLG.US,D,20080225,000000,8.00576,8.12062,8.00153,8.1071,1548541.9685263,0
+XLG.US,D,20080226,000000,8.05106,8.17706,8.05106,8.15644,1004812.1739387,0
+XLG.US,D,20080227,000000,8.093,8.19877,8.093,8.1605,939667.16043268,0
+XLG.US,D,20080228,000000,8.10621,8.13877,8.07987,8.08777,676533.19486494,0
+XLG.US,D,20080229,000000,8.0107,8.01584,7.8628,7.88914,1026104.9047065,0
+XLG.US,D,20080303,000000,7.86604,7.8996,7.82531,7.88194,756099.70093768,0
+XLG.US,D,20080304,000000,7.82303,7.86604,7.73985,7.8548,1915869.4443392,0
+XLG.US,D,20080305,000000,7.8771,7.9438,7.81779,7.8836,1314372.6029276,0
+XLG.US,D,20080306,000000,7.83555,7.84443,7.71902,7.72564,823119.60982303,0
+XLG.US,D,20080307,000000,7.68893,7.77675,7.61049,7.68085,2106602.0445542,0
+XLG.US,D,20080310,000000,7.67423,7.68251,7.57447,7.57773,785388.60713436,0
+XLG.US,D,20080311,000000,7.77577,7.84948,7.66643,7.84948,2030653.5798352,0
+XLG.US,D,20080312,000000,7.87462,7.92416,7.78593,7.78691,189202.28020273,0
+XLG.US,D,20080313,000000,7.68666,7.85322,7.6386,7.80201,4303563.9118245,0
+XLG.US,D,20080314,000000,7.65598,7.83181,7.57161,7.65025,1533502.2672129,0
+XLG.US,D,20080317,000000,7.51143,7.70788,7.4531,7.65687,1116302.5743089,0
+XLG.US,D,20080318,000000,7.77577,7.96018,7.55079,7.95632,1019791.0678344,0
+XLG.US,D,20080319,000000,7.98899,8.01149,7.79352,7.79352,1308636.4365236,0
+XLG.US,D,20080320,000000,7.78504,7.97775,7.76254,7.92988,1089942.5587318,0
+XLG.US,D,20080324,000000,8.00498,8.12447,8.00498,8.06555,1039877.7848178,0
+XLG.US,D,20080325,000000,8.07839,8.08135,8.00902,8.04909,932856.72964923,0
+XLG.US,D,20080326,000000,8.02066,8.02066,7.95958,7.96976,528690.09327422,0
+XLG.US,D,20080327,000000,8.00902,8.00902,7.88914,7.90659,379610.57419005,0
+XLG.US,D,20080328,000000,7.91617,7.94085,7.81869,7.83002,270623.41251559,0
+XLG.US,D,20080331,000000,7.82125,7.9211,7.82125,7.86032,1295471.6305895,0
+XLG.US,D,20080401,000000,7.98899,8.14952,7.98899,8.14952,620215.39149645,0
+XLG.US,D,20080402,000000,8.1596,8.19472,8.09044,8.13406,441015.9315069,0
+XLG.US,D,20080403,000000,8.07928,8.15793,8.07306,8.11905,348284.61950009,0
+XLG.US,D,20080404,000000,8.1305,8.16691,8.07137,8.11183,548351.15833358,0
+XLG.US,D,20080407,000000,8.18999,8.21633,8.12624,8.14619,417179.42376482,0
+XLG.US,D,20080408,000000,8.07376,8.1071,8.05806,8.1071,442221.94529146,0
+XLG.US,D,20080409,000000,8.093,8.10147,8.00576,8.03902,487351.18380145,0
+XLG.US,D,20080410,000000,8.0334,8.12062,8.0334,8.07376,900760.54766829,0
+XLG.US,D,20080411,000000,7.99818,7.99818,7.8692,7.87621,388387.11147943,0
+XLG.US,D,20080414,000000,7.8844,7.8844,7.82776,7.84345,358246.90143481,0
+XLG.US,D,20080415,000000,7.88845,7.88845,7.82125,7.88194,175368.59267386,0
+XLG.US,D,20080416,000000,7.97054,8.04158,7.94085,8.04158,729820.76191761,0
+XLG.US,D,20080417,000000,7.99462,8.05037,7.98968,8.04089,305364.7171669,0
+XLG.US,D,20080418,000000,8.1436,8.22027,8.1436,8.19709,446579.81022731,0
+XLG.US,D,20080421,000000,8.15248,8.19246,8.13797,8.18455,348608.92572788,0
+XLG.US,D,20080422,000000,8.15584,8.17548,8.10947,8.14183,145481.74686969,0
+XLG.US,D,20080423,000000,8.18999,8.20706,8.14952,8.16938,261512.43442881,0
+XLG.US,D,20080424,000000,8.20282,8.29951,8.15248,8.2491,669945.7246131,0
+XLG.US,D,20080425,000000,8.2704,8.2704,8.17164,8.26034,568691.23955737,0
+XLG.US,D,20080428,000000,8.25797,8.28264,8.23874,8.26122,211934.11985643,0
+XLG.US,D,20080429,000000,8.2405,8.26281,8.21691,8.23874,146383.72356572,0
+XLG.US,D,20080430,000000,8.24279,8.34025,8.20538,8.20706,479132.04784106,0
+XLG.US,D,20080501,000000,8.19472,8.37301,8.19472,8.37301,599277.37066518,0
+XLG.US,D,20080502,000000,8.46618,8.46618,8.33473,8.41268,530362.29726122,0
+XLG.US,D,20080505,000000,8.39681,8.40016,8.32339,8.34331,318985.57873379,0
+XLG.US,D,20080506,000000,8.29398,8.39533,8.27701,8.37767,647132.80840247,0
+XLG.US,D,20080507,000000,8.36642,8.39019,8.22205,8.26873,498073.55845754,0
+XLG.US,D,20080508,000000,8.2786,8.27938,8.21475,8.2555,651825.11413571,0
+XLG.US,D,20080509,000000,8.16632,8.22363,8.16632,8.20618,869546.07324414,0
+XLG.US,D,20080512,000000,8.21633,8.28027,8.19393,8.26281,150092.97604599,0
+XLG.US,D,20080513,000000,8.26192,8.26813,8.21545,8.23784,838139.04199726,0
+XLG.US,D,20080514,000000,8.26714,8.33129,8.2638,8.26587,268880.26654126,0
+XLG.US,D,20080515,000000,8.2858,8.34541,8.25797,8.33622,360172.46966227,0
+XLG.US,D,20080516,000000,8.37845,8.37845,8.29863,8.34025,344129.44595662,0
+XLG.US,D,20080519,000000,8.3372,8.43124,8.3305,8.36554,357841.51865008,0
+XLG.US,D,20080520,000000,8.32528,8.32528,8.23133,8.2555,458163.62330096,0
+XLG.US,D,20080521,000000,8.27701,8.27701,8.10463,8.12368,599682.75344991,0
+XLG.US,D,20080522,000000,8.13196,8.18189,8.12447,8.15022,966290.67481977,0
+XLG.US,D,20080523,000000,8.12368,8.12368,8.03735,8.06151,577731.27565683,0
+XLG.US,D,20080527,000000,8.03429,8.11342,8.0321,8.10532,280261.38822254,0
+XLG.US,D,20080528,000000,8.1228,8.1228,8.04425,8.11036,416277.4470688,0
+XLG.US,D,20080529,000000,8.10621,8.22205,8.10621,8.16938,186395.00441849,0
+XLG.US,D,20080530,000000,8.17795,8.20538,8.15248,8.1812,630228.34627926,0
+XLG.US,D,20080602,000000,8.14785,8.14785,8.03152,8.08442,735323.8332203,0
+XLG.US,D,20080603,000000,8.11974,8.11974,7.98159,8.02224,1383024.1775214,0
+XLG.US,D,20080604,000000,8.01731,8.07306,7.9881,8.02904,859887.82839798,0
+XLG.US,D,20080605,000000,8.05884,8.18368,8.04751,8.17962,269883.58893347,0
+XLG.US,D,20080606,000000,8.08214,8.10621,7.87315,7.87384,1120913.8034851,0
+XLG.US,D,20080609,000000,7.94637,7.96394,7.85657,7.91528,238963.01702824,0
+XLG.US,D,20080610,000000,7.86832,7.97616,7.86832,7.9221,1620760.9116258,0
+XLG.US,D,20080611,000000,7.91055,7.91351,7.80122,7.80122,1025446.1576813,0
+XLG.US,D,20080612,000000,7.83002,7.89298,7.77418,7.83082,694420.71024113,0
+XLG.US,D,20080613,000000,7.87147,7.92278,7.82865,7.92278,389897.16235254,0
+XLG.US,D,20080616,000000,7.88776,7.9508,7.88599,7.91716,309185.44991297,0
+XLG.US,D,20080617,000000,7.95239,7.95239,7.86211,7.87462,807390.75777554,0
+XLG.US,D,20080618,000000,7.80615,7.83951,7.76452,7.78858,1144284.1210247,0
+XLG.US,D,20080619,000000,7.80201,7.84108,7.74231,7.80368,506951.44144311,0
+XLG.US,D,20080620,000000,7.68893,7.69199,7.59223,7.61186,3051164.2021125,0
+XLG.US,D,20080623,000000,7.62806,7.63772,7.5877,7.61365,818660.39919101,0
+XLG.US,D,20080624,000000,7.58256,7.67906,7.55168,7.61997,1105955.1787286,0
+XLG.US,D,20080625,000000,7.63929,7.75593,7.63929,7.67985,1270043.9954174,0
+XLG.US,D,20080626,000000,7.58937,7.59697,7.4531,7.4531,933647.22607945,0
+XLG.US,D,20080627,000000,7.44906,7.47186,7.37585,7.39667,1691915.7249154,0
+XLG.US,D,20080630,000000,7.41808,7.46554,7.39005,7.44452,915698.90328557,0
+XLG.US,D,20080701,000000,7.33439,7.45577,7.33439,7.44767,1498730.5588527,0
+XLG.US,D,20080702,000000,7.45814,7.49977,7.35671,7.35759,868390.73230766,0
+XLG.US,D,20080703,000000,7.41433,7.44205,7.32631,7.39508,664229.82734843,0
+XLG.US,D,20080707,000000,7.40938,7.45577,7.2746,7.32236,1224245.8753126,0
+XLG.US,D,20080708,000000,7.3489,7.46228,7.31043,7.46041,1223384.4368951,0
+XLG.US,D,20080709,000000,7.46041,7.48103,7.31517,7.31517,202468.43183301,0
+XLG.US,D,20080710,000000,7.31753,7.38483,7.27362,7.36715,942504.83992579,0
+XLG.US,D,20080711,000000,7.31131,7.38483,7.2219,7.30084,1227519.3412993,0
+XLG.US,D,20080714,000000,7.40691,7.40691,7.21618,7.22486,721378.66542562,0
+XLG.US,D,20080715,000000,7.21145,7.25595,7.08517,7.1556,1222279.7688066,0
+XLG.US,D,20080716,000000,7.16765,7.31517,7.14603,7.31517,724165.67207064,0
+XLG.US,D,20080717,000000,7.40139,7.41679,7.32326,7.39252,850310.66010874,0
+XLG.US,D,20080718,000000,7.42953,7.42953,7.35671,7.40938,1249632.9722063,0
+XLG.US,D,20080721,000000,7.4318,7.46623,7.38719,7.40614,642379.69525151,0
+XLG.US,D,20080722,000000,7.37367,7.51566,7.36469,7.51566,858124.4132844,0
+XLG.US,D,20080723,000000,7.54832,7.57605,7.51479,7.53312,486803.91704207,0
+XLG.US,D,20080724,000000,7.59697,7.59697,7.40851,7.41679,2265056.0405352,0
+XLG.US,D,20080725,000000,7.46228,7.47333,7.40938,7.45478,1405401.3072385,0
+XLG.US,D,20080728,000000,7.4392,7.44205,7.28172,7.28654,1318578.4493191,0
+XLG.US,D,20080729,000000,7.31447,7.43987,7.31447,7.43987,666084.45358856,0
+XLG.US,D,20080730,000000,7.48103,7.56845,7.45961,7.56767,2759825.7292972,0
+XLG.US,D,20080731,000000,7.47256,7.56262,7.44906,7.44906,2287473.7085307,0
+XLG.US,D,20080801,000000,7.43426,7.50857,7.39252,7.41433,1771168.0593301,0
+XLG.US,D,20080804,000000,7.39508,7.44126,7.36065,7.37515,964902.23878207,0
+XLG.US,D,20080805,000000,7.41107,7.57675,7.41107,7.57605,2112662.5171858,0
+XLG.US,D,20080806,000000,7.56025,7.63377,7.53923,7.62094,1134524.5304823,0
+XLG.US,D,20080807,000000,7.55946,7.58848,7.48191,7.49977,1084763.7936569,0
+XLG.US,D,20080808,000000,7.50521,7.67423,7.49425,7.65528,6468601.8847973,0
+XLG.US,D,20080811,000000,7.6386,7.74487,7.6386,7.69574,1304896.7803344,0
+XLG.US,D,20080812,000000,7.66891,7.68587,7.59618,7.61435,1673562.0193368,0
+XLG.US,D,20080813,000000,7.58405,7.64245,7.54013,7.59864,2430685.311806,0
+XLG.US,D,20080814,000000,7.53923,7.67423,7.53923,7.62342,1621450.0623599,0
+XLG.US,D,20080815,000000,7.65756,7.66328,7.60969,7.6386,1122748.1605861,0
+XLG.US,D,20080818,000000,7.65756,7.65756,7.51645,7.54498,1743936.4707659,0
+XLG.US,D,20080819,000000,7.48359,7.51083,7.46129,7.47619,776733.68468039,0
+XLG.US,D,20080820,000000,7.48576,7.54113,7.45232,7.53481,2620718.6267174,0
+XLG.US,D,20080821,000000,7.49198,7.57447,7.47619,7.54832,1456621.422089,0
+XLG.US,D,20080822,000000,7.61769,7.65834,7.61186,7.64394,502218.59743141,0
+XLG.US,D,20080825,000000,7.58937,7.60969,7.48843,7.50056,1483285.4747545,0
+XLG.US,D,20080826,000000,7.49977,7.54269,7.47047,7.51479,1388790.7476341,0
+XLG.US,D,20080827,000000,7.52444,7.59449,7.52444,7.59449,962368.59637752,0
+XLG.US,D,20080828,000000,7.60604,7.66723,7.60022,7.66723,1591502.409138,0
+XLG.US,D,20080829,000000,7.64481,7.64739,7.5652,7.56677,1945644.8098774,0
+XLG.US,D,20080902,000000,7.68745,7.68745,7.50757,7.53234,2693251.741475,0
+XLG.US,D,20080903,000000,7.50994,7.55168,7.47619,7.5356,2790584.1480885,0
+XLG.US,D,20080904,000000,7.46623,7.49257,7.30895,7.30895,8006279.594693,0
+XLG.US,D,20080905,000000,7.2456,7.34071,7.20435,7.33123,2977708.8415196,0
+XLG.US,D,20080908,000000,7.69574,7.69574,7.36291,7.4903,1692473.1262444,0
+XLG.US,D,20080909,000000,7.47934,7.51645,7.29206,7.29206,1600988.3663007,0
+XLG.US,D,20080910,000000,7.30323,7.39005,7.2824,7.31595,1477316.2132494,0
+XLG.US,D,20080911,000000,7.20435,7.42438,7.20435,7.41975,1611852.6249314,0
+XLG.US,D,20080912,000000,7.37051,7.43841,7.33589,7.43841,1835248.9430261,0
+XLG.US,D,20080915,000000,7.12207,7.34318,7.09739,7.10607,4543722.8080677,0
+XLG.US,D,20080916,000000,6.86522,7.20819,6.82693,7.18255,4572798.8883024,0
+XLG.US,D,20080917,000000,7.10391,7.10391,6.86284,6.86284,4224412.9231062,0
+XLG.US,D,20080918,000000,6.95225,7.20368,6.77691,7.11633,5783119.8649595,0
+XLG.US,D,20080919,000000,7.36963,7.77082,7.27076,7.36203,2115996.7905902,0
+XLG.US,D,20080922,000000,7.22556,7.34546,7.15314,7.1707,1109816.4497531,0
+XLG.US,D,20080923,000000,7.1405,7.24373,7.06414,7.07598,532237.19264059,0
+XLG.US,D,20080924,000000,7.08763,7.1261,7.02418,7.07243,1373264.586979,0
+XLG.US,D,20080925,000000,7.24648,7.29701,7.11486,7.22094,625576.57882449,0
+XLG.US,D,20080926,000000,7.13646,7.30727,6.90507,7.30727,260853.68740363,0
+XLG.US,D,20080929,000000,7.30007,7.30007,6.74217,6.87055,2256461.9254989,0
+XLG.US,D,20080930,000000,7.20819,7.20819,6.84439,7.06088,2140056.2588639,0
+XLG.US,D,20081001,000000,7.08763,7.12522,6.93064,7.07677,3105333.4767219,0
+XLG.US,D,20081002,000000,7.14692,7.14692,6.84765,6.86522,3024743.3791178,0
+XLG.US,D,20081003,000000,7.0152,7.10391,6.76506,6.76506,1633885.1792815,0
+XLG.US,D,20081006,000000,6.54246,6.61361,6.25294,6.57611,2966500.0075218,0
+XLG.US,D,20081007,000000,6.57689,6.61361,6.11907,6.11907,3893863.8004378,0
+XLG.US,D,20081008,000000,5.99197,6.34107,5.99197,6.12222,3509763.611907,0
+XLG.US,D,20081009,000000,6.17155,6.2577,5.65766,5.7223,2172071.364288,0
+XLG.US,D,20081010,000000,5.40753,5.89359,5.19223,5.67336,5502736.8619015,0
+XLG.US,D,20081013,000000,6.027,6.25916,5.79067,6.25916,3847721.1049661,0
+XLG.US,D,20081014,000000,6.49313,6.54917,6.03084,6.20982,2475368.6292526,0
+XLG.US,D,20081015,000000,6.06577,6.06577,5.67503,5.67503,2253411.4200438,0
+XLG.US,D,20081016,000000,5.80992,5.9446,5.43545,5.90868,3078041.0807401,0
+XLG.US,D,20081017,000000,5.81731,6.16997,5.79373,5.88974,3029091.1094839,0
+XLG.US,D,20081020,000000,6.05818,6.1757,5.91599,6.1757,2737641.1564029,0
+XLG.US,D,20081021,000000,6.07683,6.15952,5.9678,5.9815,2586484.0505471,0
+XLG.US,D,20081022,000000,5.85481,5.86961,5.52228,5.62649,2033268.2987966,0
+XLG.US,D,20081023,000000,5.66536,5.83379,5.45154,5.74686,4315603.780531,0
+XLG.US,D,20081024,000000,5.38355,5.69476,5.3797,5.5814,3897856.8208675,0
+XLG.US,D,20081027,000000,5.59639,5.6858,5.39973,5.40289,2048561.3643506,0
+XLG.US,D,20081028,000000,5.69802,5.99987,5.42036,5.99987,4089835.9731456,0
+XLG.US,D,20081029,000000,5.99355,6.16503,5.85225,5.85225,7756796.894401,0
+XLG.US,D,20081030,000000,6.19247,6.19247,5.88579,6.03084,5829414.5789755,0
+XLG.US,D,20081031,000000,6.02561,6.19395,5.9815,6.07979,6190762.6587136,0
+XLG.US,D,20081103,000000,6.09418,6.13227,6.03647,6.07505,3907504.9311441,0
+XLG.US,D,20081104,000000,6.23777,6.33584,6.17638,6.31729,5095033.2607297,0
+XLG.US,D,20081105,000000,6.23125,6.27998,5.96236,5.96236,4039832.0066492,0
+XLG.US,D,20081106,000000,5.90109,5.97598,5.66703,5.70217,5251977.2058377,0
+XLG.US,D,20081107,000000,5.77075,5.87307,5.73474,5.87307,3915399.7608767,0
+XLG.US,D,20081110,000000,5.98615,5.98615,5.74764,5.8331,3172515.5387212,0
+XLG.US,D,20081111,000000,5.73334,5.83379,5.63271,5.72081,4218990.9283603,0
+XLG.US,D,20081112,000000,5.61415,5.65669,5.42766,5.44178,3662896.9588384,0
+XLG.US,D,20081113,000000,5.44839,5.81565,5.23721,5.81229,8073684.6172238,0
+XLG.US,D,20081114,000000,5.66457,5.84327,5.54557,5.55031,4566545.8588479,0
+XLG.US,D,20081117,000000,5.48508,5.63359,5.42126,5.45548,5972332.2797319,0
+XLG.US,D,20081118,000000,5.40753,5.56264,5.31508,5.52318,3700415.1355652,0
+XLG.US,D,20081119,000000,5.4919,5.58278,5.2246,5.23377,4240901.867875,0
+XLG.US,D,20081120,000000,5.17289,5.33737,4.87549,4.91682,8054043.8213037,0
+XLG.US,D,20081121,000000,5.01176,5.20249,4.82427,5.20189,9195480.1282657,0
+XLG.US,D,20081124,000000,5.33658,5.59639,5.26475,5.48045,6074792.7785722,0
+XLG.US,D,20081125,000000,5.61041,5.61041,5.39322,5.52168,5814131.6479913,0
+XLG.US,D,20081126,000000,5.36273,5.68411,5.36273,5.68085,6578967.3479399,0
+XLG.US,D,20081128,000000,5.66457,5.74764,5.63359,5.74686,4436985.5208485,0
+XLG.US,D,20081201,000000,5.58463,5.58789,5.25913,5.25913,7991260.1625188,0
+XLG.US,D,20081202,000000,5.34853,5.48588,5.28222,5.48588,9608392.8982213,0
+XLG.US,D,20081203,000000,5.39973,5.65018,5.36697,5.63437,14001668.020307,0
+XLG.US,D,20081204,000000,5.52574,5.63911,5.39638,5.47118,10235134.952553,0
+XLG.US,D,20081205,000000,5.36618,5.67898,5.30195,5.65086,13651964.56106,0
+XLG.US,D,20081208,000000,5.79293,5.92359,5.76779,5.83951,3525816.7701822,0
+XLG.US,D,20081209,000000,5.80498,5.87691,5.70137,5.72081,8821058.4537201,0
+XLG.US,D,20081210,000000,5.80124,5.82906,5.6858,5.76995,12801086.365053,0
+XLG.US,D,20081211,000000,5.69566,5.78525,5.58553,5.61337,7192868.9025642,0
+XLG.US,D,20081212,000000,5.47038,5.67898,5.47038,5.65916,17097799.307814,0
+XLG.US,D,20081215,000000,5.67336,5.6858,5.52168,5.58958,5513003.1809249,0
+XLG.US,D,20081216,000000,5.66298,5.86193,5.64149,5.84031,5269986.3360492,0
+XLG.US,D,20081217,000000,5.77519,5.84179,5.7216,5.74608,5999351.0423341,0
+XLG.US,D,20081218,000000,5.7746,5.7891,5.56807,5.62569,5758837.4361543,0
+XLG.US,D,20081219,000000,5.64227,5.70848,5.55761,5.55761,5377706.6765215,0
+XLG.US,D,20081222,000000,5.61751,5.61751,5.42036,5.50708,4826994.1634668,0
+XLG.US,D,20081223,000000,5.56027,5.56975,5.45292,5.46683,3308795.0963775,0
+XLG.US,D,20081224,000000,5.48962,5.5139,5.46773,5.4989,876954.44363507,0
+XLG.US,D,20081226,000000,5.55198,5.55198,5.49544,5.51696,1352731.9489326,0
+XLG.US,D,20081229,000000,5.54557,5.54557,5.44354,5.5146,1850764.9691115,0
+XLG.US,D,20081230,000000,5.5814,5.64376,5.53945,5.64316,1549768.2514501,0
+XLG.US,D,20081231,000000,5.63507,5.75555,5.63507,5.69635,3094469.2180911,0
+XLG.US,D,20090102,000000,5.73552,5.88343,5.68648,5.86193,4897064.5778073,0
+XLG.US,D,20090105,000000,5.83231,5.87041,5.77075,5.80894,7141263.6740682,0
+XLG.US,D,20090106,000000,5.86705,5.9002,5.78997,5.81948,8283318.1897769,0
+XLG.US,D,20090107,000000,5.74015,5.76453,5.64,5.67414,6997291.9780716,0
+XLG.US,D,20090108,000000,5.63595,5.67099,5.603,5.66457,4412338.2475369,0
+XLG.US,D,20090109,000000,5.69319,5.69319,5.54311,5.55287,5742733.6050308,0
+XLG.US,D,20090112,000000,5.53156,5.54411,5.40605,5.44255,4061793.619012,0
+XLG.US,D,20090113,000000,5.44018,5.48212,5.40753,5.45076,10140538.879736,0
+XLG.US,D,20090114,000000,5.33352,5.3805,5.25183,5.2912,6967445.6705459,0
+XLG.US,D,20090115,000000,5.26318,5.29672,5.10766,5.25261,10273737.528228,0
+XLG.US,D,20090116,000000,5.34123,5.34942,5.15711,5.26644,6880653.2163354,0
+XLG.US,D,20090120,000000,5.20565,5.23309,5.0078,5.01906,9327462.6284039,0
+XLG.US,D,20090121,000000,5.10442,5.23721,5.00692,5.2246,8767345.2347436,0
+XLG.US,D,20090122,000000,5.11408,5.22212,5.05023,5.16183,10628771.771093,0
+XLG.US,D,20090123,000000,5.03949,5.22212,5.03859,5.19066,9202027.0602391,0
+XLG.US,D,20090126,000000,5.20328,5.30727,5.16282,5.21137,8759318.6556059,0
+XLG.US,D,20090127,000000,5.24452,5.30195,5.20811,5.27127,8869704.3878877,0
+XLG.US,D,20090128,000000,5.36195,5.43545,5.33658,5.4098,7559193.0559847,0
+XLG.US,D,20090129,000000,5.33255,5.3511,5.24226,5.24708,8607016.3433832,0
+XLG.US,D,20090130,000000,5.27275,5.27275,5.11793,5.1496,6556651.0256405,0
+XLG.US,D,20090202,000000,5.07738,5.18078,5.07264,5.14289,9043917.6396251,0
+XLG.US,D,20090203,000000,5.17446,5.23309,5.12425,5.20485,6199052.7366613,0
+XLG.US,D,20090204,000000,5.23721,5.29426,5.14428,5.16104,7231147.1720123,0
+XLG.US,D,20090205,000000,5.12178,5.26644,5.07856,5.22874,7244808.5718576,0
+XLG.US,D,20090206,000000,5.25183,5.40664,5.24086,5.3797,7627662.2083255,0
+XLG.US,D,20090209,000000,5.39638,5.43013,5.35671,5.39973,6126995.9466757,0
+XLG.US,D,20090210,000000,5.34685,5.39252,5.11853,5.14516,8984569.5999407,0
+XLG.US,D,20090211,000000,5.1713,5.21591,5.12089,5.18986,7675760.8757336,0
+XLG.US,D,20090212,000000,5.09937,5.19698,5.03563,5.19698,5254054.7926094,0
+XLG.US,D,20090213,000000,5.18809,5.21848,5.13619,5.15197,2952230.5334993,0
+XLG.US,D,20090217,000000,4.97583,5.01334,4.93115,4.93291,5195000.6554441,0
+XLG.US,D,20090218,000000,4.9646,4.98708,4.89018,4.93371,5217621.0148319,0
+XLG.US,D,20090219,000000,4.97713,4.98037,4.87875,4.89117,3319304.6450716,0
+XLG.US,D,20090220,000000,4.79616,4.88616,4.73566,4.82576,5488092.4088032,0
+XLG.US,D,20090223,000000,4.87145,4.87727,4.67499,4.68288,5496798.0041053,0
+XLG.US,D,20090224,000000,4.7036,4.8597,4.6893,4.83918,8768672.8633636,0
+XLG.US,D,20090225,000000,4.81994,4.90944,4.73065,4.81382,5954353.5532292,0
+XLG.US,D,20090226,000000,4.87934,4.92464,4.76262,4.77228,4406064.9489433,0
+XLG.US,D,20090227,000000,4.64943,4.7489,4.64943,4.65516,4540185.8432709,0
+XLG.US,D,20090302,000000,4.54632,4.58964,4.45712,4.4659,5805324.706993,0
+XLG.US,D,20090303,000000,4.51612,4.52551,4.41638,4.43462,5050826.2680551,0
+XLG.US,D,20090304,000000,4.5103,4.57897,4.44439,4.50567,4467622.3248044,0
+XLG.US,D,20090305,000000,4.3995,4.46965,4.30959,4.35084,9232734.8061823,0
+XLG.US,D,20090306,000000,4.38598,4.45209,4.25978,4.37177,5636087.5289383,0
+XLG.US,D,20090309,000000,4.28997,4.43521,4.28997,4.32529,3723076.0332315,0
+XLG.US,D,20090310,000000,4.40926,4.57525,4.40097,4.56863,3276567.1649916,0
+XLG.US,D,20090311,000000,4.63799,4.66048,4.55511,4.59576,2558005.9099198,0
+XLG.US,D,20090312,000000,4.59358,4.78028,4.57525,4.76903,2745951.5034898,0
+XLG.US,D,20090313,000000,4.80257,4.82427,4.72689,4.793,2848300.5220643,0
+XLG.US,D,20090316,000000,4.87875,4.9128,4.78737,4.79547,2635190.7921321,0
+XLG.US,D,20090317,000000,4.79616,4.93607,4.77396,4.93607,1952637.662914,0
+XLG.US,D,20090318,000000,4.92867,5.09148,4.87234,5.02479,4647419.7244014,0
+XLG.US,D,20090319,000000,5.07788,5.08763,4.93528,4.93904,4468331.7446777,0
+XLG.US,D,20090320,000000,4.93904,5.02123,4.80257,4.8154,2610948.9016055,0
+XLG.US,D,20090323,000000,4.9413,5.1503,4.91023,5.14871,3965829.379297,0
+XLG.US,D,20090324,000000,5.08161,5.15878,5.04116,5.05023,2904202.8080784,0
+XLG.US,D,20090325,000000,5.08014,5.17615,4.97267,5.10589,3173468.1882653,0
+XLG.US,D,20090326,000000,5.16499,5.19953,5.10183,5.18887,2880923.7016654,0
+XLG.US,D,20090327,000000,5.17289,5.17289,5.08981,5.10442,2845726.3413813,0
+XLG.US,D,20090330,000000,4.96292,4.98562,4.88773,4.93528,1975967.4421752,0
+XLG.US,D,20090331,000000,4.97663,5.07659,4.97267,4.98037,2192756.0208788,0
+XLG.US,D,20090401,000000,4.93449,5.10925,4.91682,5.08763,2984468.5994549,0
+XLG.US,D,20090402,000000,5.20731,5.28468,5.18078,5.20189,2249327.1884876,0
+XLG.US,D,20090403,000000,5.2246,5.24452,5.16183,5.24086,2214291.9813175,0
+XLG.US,D,20090406,000000,5.19618,5.21926,5.13449,5.18986,1646148.0085195,0
+XLG.US,D,20090407,000000,5.12651,5.14744,5.08576,5.09503,2534179.5367473,0
+XLG.US,D,20090408,000000,5.10353,5.16282,5.07856,5.12818,2881886.4857792,0
+XLG.US,D,20090409,000000,5.26149,5.30195,5.24008,5.2983,2893024.3777895,0
+XLG.US,D,20090413,000000,5.24955,5.33993,5.24955,5.31804,2988988.6175046,0
+XLG.US,D,20090414,000000,5.26239,5.2904,5.19775,5.21137,4349737.0110051,0
+XLG.US,D,20090415,000000,5.19775,5.2759,5.17941,5.27127,4166027.6675355,0
+XLG.US,D,20090416,000000,5.31576,5.37231,5.24542,5.33827,4101419.7862192,0
+XLG.US,D,20090417,000000,5.35179,5.38612,5.31359,5.34853,3381490.364249,0
+XLG.US,D,20090420,000000,5.24226,5.27433,5.13067,5.13067,2113878.6655401,0
+XLG.US,D,20090421,000000,5.08813,5.22963,5.08813,5.22212,5349015.7099323,0
+XLG.US,D,20090422,000000,5.17851,5.27057,5.14871,5.17368,4987241.9782703,0
+XLG.US,D,20090423,000000,5.17772,5.22292,5.12335,5.21285,7329908.5529419,0
+XLG.US,D,20090424,000000,5.25993,5.3214,5.23721,5.26644,3910454.0909029,0
+XLG.US,D,20090427,000000,5.21285,5.31183,5.1872,5.25183,2092089.3408608,0
+XLG.US,D,20090428,000000,5.17446,5.29426,5.17446,5.24382,4502221.745481,0
+XLG.US,D,20090429,000000,5.29426,5.39184,5.28627,5.33737,2715568.0637744,0
+XLG.US,D,20090430,000000,5.40832,5.41957,5.30956,5.33115,3641634.6317795,0
+XLG.US,D,20090501,000000,5.32227,5.37231,5.29267,5.36431,3881864.4700099,0
+XLG.US,D,20090504,000000,5.40753,5.53463,5.40437,5.53463,2925586.749973,0
+XLG.US,D,20090505,000000,5.49634,5.53679,5.4763,5.49544,3875469.5565808,0
+XLG.US,D,20090506,000000,5.57212,5.61041,5.53156,5.61041,4923323.2476881,0
+XLG.US,D,20090507,000000,5.68707,5.68707,5.51852,5.55357,4270778.5791095,0
+XLG.US,D,20090508,000000,5.62086,5.6701,5.57774,5.66457,3046431.3581007,0
+XLG.US,D,20090511,000000,5.57824,5.62726,5.56719,5.56886,4382491.9400112,0
+XLG.US,D,20090512,000000,5.55949,5.62726,5.53067,5.58869,3095806.9812808,0
+XLG.US,D,20090513,000000,5.52168,5.54892,5.47453,5.48124,3734234.1943812,0
+XLG.US,D,20090514,000000,5.48045,5.55514,5.4771,5.52318,4092572.3069426,0
+XLG.US,D,20090515,000000,5.5282,5.54972,5.45392,5.4837,2916485.9064558,0
+XLG.US,D,20090518,000000,5.54892,5.6248,5.529,5.62155,5551930.0628285,0
+XLG.US,D,20090519,000000,5.62008,5.65086,5.60162,5.60162,1760547.0303701,0
+XLG.US,D,20090520,000000,5.65354,5.67898,5.56511,5.56511,2567623.6164875,0
+XLG.US,D,20090521,000000,5.5139,5.52644,5.446,5.50335,2392852.9634211,0
+XLG.US,D,20090522,000000,5.50877,5.53769,5.46773,5.4837,2533237.0217728,0
+XLG.US,D,20090526,000000,5.44916,5.62008,5.44178,5.5949,2277450.6191783,0
+XLG.US,D,20090527,000000,5.62155,5.62155,5.49467,5.50059,2077971.8853827,0
+XLG.US,D,20090528,000000,5.54557,5.61267,5.47956,5.59046,1861426.5363499,0
+XLG.US,D,20090529,000000,5.62008,5.66142,5.5657,5.66142,2316235.6171073,0
+XLG.US,D,20090601,000000,5.74015,5.78455,5.70137,5.75702,2187871.1583227,0
+XLG.US,D,20090602,000000,5.73088,5.80054,5.73088,5.76679,1816783.7571816,0
+XLG.US,D,20090603,000000,5.72862,5.73631,5.67099,5.72606,807380.62320593,0
+XLG.US,D,20090604,000000,5.7511,5.78229,5.71421,5.78051,1622808.0946887,0
+XLG.US,D,20090605,000000,5.83951,5.84237,5.75968,5.78455,3119856.3149849,0
+XLG.US,D,20090608,000000,5.74764,5.8188,5.70927,5.78396,2296148.9001239,0
+XLG.US,D,20090609,000000,5.80291,5.81397,5.76048,5.78307,2883274.9218168,0
+XLG.US,D,20090610,000000,5.82639,5.83153,5.70611,5.77075,2604624.9301636,0
+XLG.US,D,20090611,000000,5.78455,5.88492,5.78455,5.80992,4541898.5855364,0
+XLG.US,D,20090612,000000,5.78997,5.83083,5.77588,5.82639,3660707.891801,0
+XLG.US,D,20090615,000000,5.76542,5.76858,5.68085,5.70689,3280357.4940288,0
+XLG.US,D,20090616,000000,5.7223,5.72941,5.63437,5.63595,2007252.8585867,0
+XLG.US,D,20090617,000000,5.62726,5.67167,5.60073,5.62955,3019817.9782832,0
+XLG.US,D,20090618,000000,5.63181,5.69802,5.62008,5.67099,1975491.1174031,0
+XLG.US,D,20090619,000000,5.6858,5.69142,5.61919,5.64958,1874966.3213599,0
+XLG.US,D,20090622,000000,5.59304,5.60705,5.50335,5.50335,1662870.0483895,0
+XLG.US,D,20090623,000000,5.50641,5.54311,5.49111,5.51922,3371680.1008587,0
+XLG.US,D,20090624,000000,5.56027,5.60527,5.51786,5.54095,1542420.6884769,0
+XLG.US,D,20090625,000000,5.50965,5.6559,5.50965,5.64702,2423347.8834024,0
+XLG.US,D,20090626,000000,5.63359,5.65086,5.60527,5.63271,1376213.7467379,0
+XLG.US,D,20090629,000000,5.65264,5.69635,5.62805,5.69476,1241697.6041952,0
+XLG.US,D,20090630,000000,5.69408,5.71085,5.61751,5.65766,2025880.1975449,0
+XLG.US,D,20090701,000000,5.68846,5.72862,5.67167,5.67652,1227174.7659323,0
+XLG.US,D,20090702,000000,5.603,5.61751,5.54311,5.54822,2168068.2092888,0
+XLG.US,D,20090706,000000,5.49378,5.55357,5.4837,5.55357,1125758.1277626,0
+XLG.US,D,20090707,000000,5.54311,5.54311,5.45392,5.45469,1294741.941577,0
+XLG.US,D,20090708,000000,5.4843,5.4998,5.40211,5.46899,1526590.4907333,0
+XLG.US,D,20090709,000000,5.49278,5.49278,5.44178,5.45638,1744514.141234,0
+XLG.US,D,20090710,000000,5.41395,5.46358,5.40605,5.43397,1481471.386793,0
+XLG.US,D,20090713,000000,5.45469,5.56807,5.43397,5.56659,1327800.9076717,0
+XLG.US,D,20090714,000000,5.59234,5.59392,5.55119,5.59234,1314524.6214718,0
+XLG.US,D,20090715,000000,5.66142,5.76117,5.65766,5.75269,1216938.8506178,0
+XLG.US,D,20090716,000000,5.73926,5.80992,5.73474,5.79236,1468509.2722511,0
+XLG.US,D,20090717,000000,5.77677,5.80814,5.76679,5.80212,2299625.0575029,0
+XLG.US,D,20090720,000000,5.82827,5.84494,5.79293,5.83548,1696597.8960791,0
+XLG.US,D,20090721,000000,5.87939,5.88195,5.8181,5.87533,2014975.4006358,0
+XLG.US,D,20090722,000000,5.84031,5.90425,5.84031,5.86469,1976089.0570106,0
+XLG.US,D,20090723,000000,5.86469,6.00066,5.86469,5.97143,1622210.1550812,0
+XLG.US,D,20090724,000000,5.9377,5.99355,5.91855,5.99355,1350502.3436165,0
+XLG.US,D,20090727,000000,5.99029,6.00391,5.94776,6.00391,1633571.0076233,0
+XLG.US,D,20090728,000000,5.95122,5.99987,5.93255,5.98289,2257404.4404735,0
+XLG.US,D,20090729,000000,5.95684,5.98466,5.9305,5.97292,999785.42740803,0
+XLG.US,D,20090730,000000,6.05017,6.09784,6.02482,6.027,1298491.7323358,0
+XLG.US,D,20090731,000000,6.03489,6.07179,6.01179,6.03903,1180373.3234353,0
+XLG.US,D,20090803,000000,6.08679,6.11255,6.05323,6.10119,2101392.8757704,0
+XLG.US,D,20090804,000000,6.09251,6.11807,6.07259,6.11432,930019.05015613,0
+XLG.US,D,20090805,000000,6.12596,6.12596,6.06577,6.10199,1301785.4674617,0
+XLG.US,D,20090806,000000,6.12143,6.13533,6.03489,6.06134,1807024.1666393,0
+XLG.US,D,20090807,000000,6.12222,6.16188,6.086,6.1083,1538376.9951993,0
+XLG.US,D,20090810,000000,6.08826,6.11561,6.07179,6.10999,1077841.8826076,0
+XLG.US,D,20090811,000000,6.07347,6.09507,6.02631,6.03084,1185815.5873203,0
+XLG.US,D,20090812,000000,6.02561,6.12814,6.02482,6.08354,2101808.3931247,0
+XLG.US,D,20090813,000000,6.11728,6.12281,6.05502,6.12281,6304888.0471845,0
+XLG.US,D,20090814,000000,6.12053,6.12053,6.03173,6.09083,1179116.6368026,0
+XLG.US,D,20090817,000000,6.011,6.011,5.9599,5.96385,4112719.8313436,0
+XLG.US,D,20090818,000000,5.98387,6.02216,5.96967,6.00143,1772637.5719247,0
+XLG.US,D,20090819,000000,5.96385,6.07347,5.9591,6.05818,2393035.3856742,0
+XLG.US,D,20090820,000000,6.0708,6.12814,6.06134,6.11975,1192068.6167747,0
+XLG.US,D,20090821,000000,6.17323,6.22889,6.15438,6.21132,1590438.2793281,0
+XLG.US,D,20090824,000000,6.25048,6.27998,6.20895,6.2274,1009119.3660264,0
+XLG.US,D,20090825,000000,6.25838,6.29775,6.23302,6.23697,1561990.5424097,0
+XLG.US,D,20090826,000000,6.23056,6.26865,6.21288,6.24566,1414502.1507556,0
+XLG.US,D,20090827,000000,6.24892,6.26628,6.17856,6.24812,2498252.4874506,0
+XLG.US,D,20090828,000000,6.27517,6.28886,6.20007,6.22976,1512635.188369,0
+XLG.US,D,20090831,000000,6.17983,6.20341,6.16188,6.20341,1233671.0250576,0
+XLG.US,D,20090901,000000,6.16839,6.23056,6.06134,6.07179,2733111.0037835,0
+XLG.US,D,20090902,000000,6.06134,6.09172,6.05096,6.05176,1337063.9043027,0
+XLG.US,D,20090903,000000,6.08995,6.08995,6.04289,6.08512,710544.81050373,0
+XLG.US,D,20090904,000000,6.08925,6.16582,6.08285,6.16188,807208.33552241,0
+XLG.US,D,20090908,000000,6.22256,6.22256,6.18901,6.21536,1929338.2873616,0
+XLG.US,D,20090909,000000,6.23697,6.27289,6.21368,6.24812,1251923.38494,0
+XLG.US,D,20090910,000000,6.26016,6.30298,6.23549,6.29775,929796.08962453,0
+XLG.US,D,20090911,000000,6.31513,6.31819,6.27111,6.2865,1007710.6608495,0
+XLG.US,D,20090914,000000,6.23302,6.31995,6.23302,6.31423,699062.34312628,0
+XLG.US,D,20090915,000000,6.31995,6.34383,6.28394,6.31995,1771877.4792032,0
+XLG.US,D,20090916,000000,6.34926,6.40195,6.32084,6.39968,1297407.3333866,0
+XLG.US,D,20090917,000000,6.39879,6.43469,6.37027,6.39416,1294660.86502,0
+XLG.US,D,20090918,000000,6.38912,6.3971,6.36465,6.37896,969989.79273043,0
+XLG.US,D,20090921,000000,6.32577,6.37748,6.32577,6.36692,1090003.3661495,0
+XLG.US,D,20090922,000000,6.39416,6.4139,6.37027,6.39968,961152.44802332,0
+XLG.US,D,20090923,000000,6.42128,6.4661,6.35587,6.35765,1436727.2619285,0
+XLG.US,D,20090924,000000,6.36939,6.38912,6.29825,6.32873,1612632.986792,0
+XLG.US,D,20090925,000000,6.30554,6.34176,6.28088,6.29449,1255176.5817874,0
+XLG.US,D,20090928,000000,6.31729,6.40688,6.31729,6.38527,758461.05565873,0
+XLG.US,D,20090929,000000,6.3971,6.41656,6.35666,6.36563,1897343.4510769,0
+XLG.US,D,20090930,000000,6.38696,6.38843,6.2865,6.32646,1290647.5754513,0
+XLG.US,D,20091001,000000,6.31729,6.31729,6.19465,6.19622,1777157.5899744,0
+XLG.US,D,20091002,000000,6.13227,6.20647,6.13227,6.18318,1181113.1470175,0
+XLG.US,D,20091005,000000,6.20589,6.27437,6.18734,6.25294,1926561.4152863,0
+XLG.US,D,20091006,000000,6.30298,6.37521,6.29962,6.34383,2010060.1343709,0
+XLG.US,D,20091007,000000,6.33762,6.37107,6.324,6.36771,2059141.8550321,0
+XLG.US,D,20091008,000000,6.41892,6.43638,6.39348,6.39584,639045.42184712,0
+XLG.US,D,20091009,000000,6.40628,6.43314,6.38696,6.43314,543435.89206873,0
+XLG.US,D,20091012,000000,6.45958,6.4788,6.44517,6.46756,519224.40525078,0
+XLG.US,D,20091013,000000,6.44131,6.4654,6.4204,6.46134,361530.50199112,0
+XLG.US,D,20091014,000000,6.5392,6.57265,6.51463,6.56485,473253.9974625,0
+XLG.US,D,20091015,000000,6.53486,6.59701,6.53486,6.59614,510417.46425254,0
+XLG.US,D,20091016,000000,6.53832,6.55923,6.51729,6.54424,946214.09240607,0
+XLG.US,D,20091019,000000,6.55429,6.60236,6.53546,6.58727,477520.65127177,0
+XLG.US,D,20091020,000000,6.58794,6.59366,6.5399,6.56485,1023297.6289223,0
+XLG.US,D,20091021,000000,6.55084,6.62317,6.51403,6.51552,1216888.1777698,0
+XLG.US,D,20091022,000000,6.50743,6.57689,6.4788,6.5618,624603.66014114,0
+XLG.US,D,20091023,000000,6.59289,6.59289,6.4796,6.50349,776622.2044146,0
+XLG.US,D,20091026,000000,6.51798,6.55676,6.42376,6.43156,756271.98862119,0
+XLG.US,D,20091027,000000,6.44843,6.48434,6.4055,6.443,1079726.9125567,0
+XLG.US,D,20091028,000000,6.42534,6.44131,6.3609,6.36287,1291813.0509573,0
+XLG.US,D,20091029,000000,6.39879,6.47222,6.37896,6.46836,1070585.5307609,0
+XLG.US,D,20091030,000000,6.43805,6.46756,6.27998,6.29055,2405156.3309376,0
+XLG.US,D,20091102,000000,6.31423,6.38211,6.2569,6.33338,2123567.3140951,0
+XLG.US,D,20091103,000000,6.29449,6.32479,6.27437,6.31206,1823604.3225348,0
+XLG.US,D,20091104,000000,6.36692,6.40934,6.32479,6.3309,1335655.1991258,0
+XLG.US,D,20091105,000000,6.383,6.44447,6.37027,6.43875,1290971.881679,0
+XLG.US,D,20091106,000000,6.41181,6.46038,6.40787,6.45722,104284.72137159,0
+XLG.US,D,20091109,000000,6.51325,6.59041,6.50675,6.58667,802333.60753605,0
+XLG.US,D,20091110,000000,6.56485,6.621,6.56485,6.60077,878971.2229891,0
+XLG.US,D,20091111,000000,6.63679,6.66422,6.61045,6.63847,1257375.7833946,0
+XLG.US,D,20091112,000000,6.62889,6.66166,6.57107,6.58953,835716.87985849,0
+XLG.US,D,20091113,000000,6.60541,6.63985,6.57779,6.61449,344230.7916528,0
+XLG.US,D,20091116,000000,6.66492,6.72471,6.65514,6.69807,533088.49648853,0
+XLG.US,D,20091117,000000,6.68247,6.71592,6.67468,6.71592,413166.13419602,0
+XLG.US,D,20091118,000000,6.7175,6.72539,6.68158,6.72471,194593.87123964,0
+XLG.US,D,20091119,000000,6.67103,6.67103,6.61844,6.65445,322765.77320139,0
+XLG.US,D,20091120,000000,6.6218,6.65909,6.621,6.64645,311131.28727967,0
+XLG.US,D,20091123,000000,6.71415,6.75667,6.71415,6.73665,489256.48288968,0
+XLG.US,D,20091124,000000,6.72471,6.75352,6.69016,6.73911,564343.50919115,0
+XLG.US,D,20091125,000000,6.74444,6.75667,6.7325,6.75026,724753.4771085,0
+XLG.US,D,20091127,000000,6.57177,6.68494,6.52984,6.64941,331167.33141491,0
+XLG.US,D,20091130,000000,6.63767,6.68247,6.62742,6.67033,359625.2029029,0
+XLG.US,D,20091201,000000,6.69511,6.79081,6.69511,6.74217,278710.79907095,0
+XLG.US,D,20091202,000000,6.74848,6.76428,6.70921,6.72539,322765.77320139,0
+XLG.US,D,20091203,000000,6.74947,6.77611,6.67991,6.6888,401379.62973,0
+XLG.US,D,20091204,000000,6.76832,6.78844,6.67182,6.71326,608661.98213167,0
+XLG.US,D,20091207,000000,6.69432,6.73498,6.68317,6.69016,718176.14142626,0
+XLG.US,D,20091208,000000,6.65683,6.65683,6.60886,6.62564,632032.29967131,0
+XLG.US,D,20091209,000000,6.62564,6.66422,6.60077,6.65909,240331.18392671,0
+XLG.US,D,20091210,000000,6.70773,6.71415,6.67468,6.68158,626204.92214082,0
+XLG.US,D,20091211,000000,6.71928,6.71928,6.6808,6.69984,368259.85621763,0
+XLG.US,D,20091214,000000,6.74356,6.74356,6.69984,6.71178,251094.09686127,0
+XLG.US,D,20091215,000000,6.6958,6.70615,6.66076,6.67339,284973.96309501,0
+XLG.US,D,20091216,000000,6.69658,6.70842,6.66492,6.67103,229598.674701,0
+XLG.US,D,20091217,000000,6.6225,6.6358,6.59949,6.60007,280352.5993491,0
+XLG.US,D,20091218,000000,6.60798,6.60965,6.56436,6.60639,288004.19941087,0
+XLG.US,D,20091221,000000,6.63333,6.69016,6.63333,6.66076,602277.20327219,0
+XLG.US,D,20091222,000000,6.67103,6.69984,6.67103,6.6882,324954.84023894,0
+XLG.US,D,20091223,000000,6.69156,6.70073,6.67339,6.68583,503211.78525398,0
+XLG.US,D,20091224,000000,6.68406,6.71829,6.68406,6.71829,282075.4761842,0
+XLG.US,D,20091228,000000,6.73991,6.73991,6.71099,6.73754,342730.87534931,0
+XLG.US,D,20091229,000000,6.7625,6.7625,6.73498,6.73498,179361.61310344,0
+XLG.US,D,20091230,000000,6.70615,6.73911,6.70615,6.73498,271799.02259131,0
+XLG.US,D,20091231,000000,6.747,6.747,6.67182,6.67182,2882474.290817,0
+XLG.US,D,20100104,000000,6.72925,6.79881,6.72777,6.78844,298523.88267458,0
+XLG.US,D,20100105,000000,6.79012,6.79969,6.7625,6.79802,389086.39678309,0
+XLG.US,D,20100106,000000,6.7924,6.80187,6.778,6.78508,280200.58080483,0
+XLG.US,D,20100107,000000,6.76763,6.81726,6.75983,6.81104,484685.79199186,0
+XLG.US,D,20100108,000000,6.79881,6.82693,6.78598,6.82594,236662.46972491,0
+XLG.US,D,20100111,000000,6.85781,6.85781,6.80877,6.83641,271008.5261611,0
+XLG.US,D,20100112,000000,6.79308,6.80877,6.76122,6.78678,272619.92273039,0
+XLG.US,D,20100113,000000,6.79546,6.85555,6.77522,6.83867,285886.07436065,0
+XLG.US,D,20100114,000000,6.82989,6.87361,6.82919,6.86432,566613.65278563,0
+XLG.US,D,20100115,000000,6.86432,6.86522,6.76339,6.78844,609422.07485303,0
+XLG.US,D,20100119,000000,6.778,6.86846,6.778,6.86758,411382.4499432,0
+XLG.US,D,20100120,000000,6.81875,6.82594,6.75183,6.80187,223801.70087938,0
+XLG.US,D,20100121,000000,6.81313,6.81313,6.65683,6.66255,417057.80892941,0
+XLG.US,D,20100122,000000,6.63925,6.66422,6.51403,6.52104,578430.56096048,0
+XLG.US,D,20100125,000000,6.58884,6.58884,6.54424,6.5474,524575.45800921,0
+XLG.US,D,20100126,000000,6.51226,6.59041,6.50675,6.52578,309246.25733068,0
+XLG.US,D,20100127,000000,6.50971,6.56436,6.44843,6.5611,494506.18995193,0
+XLG.US,D,20100128,000000,6.56901,6.56901,6.4507,6.47803,343197.06555175,0
+XLG.US,D,20100129,000000,6.50675,6.54334,6.40934,6.43156,467112.44827385,0
+XLG.US,D,20100201,000000,6.46392,6.49974,6.46134,6.49628,311232.63297585,0
+XLG.US,D,20100202,000000,6.50971,6.58262,6.49806,6.58045,292605.29401754,0
+XLG.US,D,20100203,000000,6.5618,6.58262,6.53397,6.55923,408757.59641208,0
+XLG.US,D,20100204,000000,6.51148,6.58341,6.36939,6.37107,1269922.3805819,0
+XLG.US,D,20100205,000000,6.383,6.39268,6.27663,6.39268,1276013.2569225,0
+XLG.US,D,20100208,000000,6.37521,6.40934,6.34018,6.34018,597483.55184277,0
+XLG.US,D,20100209,000000,6.40688,6.46224,6.36377,6.41112,1005511.4592423,0
+XLG.US,D,20100210,000000,6.3845,6.49885,6.26558,6.40293,1033026.8157558,0
+XLG.US,D,20100211,000000,6.38527,6.45789,6.33762,6.44694,294632.20794118,0
+XLG.US,D,20100212,000000,6.39348,6.45236,6.36771,6.43234,355814.60472644,0
+XLG.US,D,20100216,000000,6.50131,6.54177,6.47634,6.53634,173017.37252242,0
+XLG.US,D,20100217,000000,6.56012,6.57443,6.5474,6.56012,241111.54578731,0
+XLG.US,D,20100218,000000,6.54828,6.60798,6.54828,6.59949,388701.28313761,0
+XLG.US,D,20100219,000000,6.57779,6.61538,6.55923,6.59289,1022101.7497073,0
+XLG.US,D,20100222,000000,6.61202,6.61202,6.57533,6.58598,186030.15991223,0
+XLG.US,D,20100223,000000,6.56485,6.59881,6.50585,6.51148,333559.08984481,0
+XLG.US,D,20100224,000000,6.55765,6.58528,6.52735,6.57689,810258.8409775,0
+XLG.US,D,20100225,000000,6.49716,6.55183,6.46756,6.5474,580812.18482077,0
+XLG.US,D,20100226,000000,6.53703,6.56969,6.52479,6.56012,149403.82531195,0
+XLG.US,D,20100301,000000,6.58193,6.59881,6.57177,6.59881,159285.03068972,0
+XLG.US,D,20100302,000000,6.621,6.64163,6.60313,6.60719,311820.43801371,0
+XLG.US,D,20100303,000000,6.63127,6.64163,6.60007,6.61361,221288.32761406,0
+XLG.US,D,20100304,000000,6.62889,6.64163,6.62011,6.64163,110466.80883871,0
+XLG.US,D,20100305,000000,6.68494,6.71928,6.67182,6.71504,1108336.8025889,0
+XLG.US,D,20100308,000000,6.71326,6.73172,6.71326,6.71671,291216.85797984,0
+XLG.US,D,20100309,000000,6.6958,6.7618,6.6958,6.72993,178733.26978711,0
+XLG.US,D,20100310,000000,6.73073,6.77375,6.73073,6.75667,267806.00216172,0
+XLG.US,D,20100311,000000,6.73911,6.7842,6.73911,6.78282,406710.4133492,0
+XLG.US,D,20100312,000000,6.81726,6.81726,6.76931,6.78678,282105.87989306,0
+XLG.US,D,20100315,000000,6.78125,6.80551,6.75826,6.80463,272690.86471772,0
+XLG.US,D,20100316,000000,6.8284,6.85465,6.80877,6.85279,244810.66369796,0
+XLG.US,D,20100317,000000,6.87458,6.8961,6.85861,6.87687,375799.9760136,0
+XLG.US,D,20100318,000000,6.87687,6.88575,6.85644,6.88575,83610.199350399,0
+XLG.US,D,20100319,000000,6.86679,6.86896,6.79613,6.82524,300581.20030709,0
+XLG.US,D,20100322,000000,6.78844,6.86758,6.78844,6.85279,217579.07513378,0
+XLG.US,D,20100323,000000,6.866,6.91318,6.85062,6.90992,228838.58197963,0
+XLG.US,D,20100324,000000,6.88751,6.90773,6.86896,6.88189,1300954.4327529,0
+XLG.US,D,20100325,000000,6.92906,6.95876,6.87361,6.87774,834358.84752966,0
+XLG.US,D,20100326,000000,6.89304,6.92156,6.85555,6.88129,510711.36677147,0
+XLG.US,D,20100329,000000,6.89847,6.92156,6.89384,6.90992,355024.10829622,0
+XLG.US,D,20100330,000000,6.90843,6.92906,6.889,6.91149,379347.07537998,0
+XLG.US,D,20100331,000000,6.88831,6.91149,6.86896,6.89226,192749.37956912,0
+XLG.US,D,20100401,000000,6.93577,6.94681,6.89137,6.92156,198242.3163022,0
+XLG.US,D,20100405,000000,6.9476,6.96754,6.9476,6.95669,129377.91574632,0
+XLG.US,D,20100406,000000,6.93912,6.98105,6.93744,6.96666,190286.67915189,0
+XLG.US,D,20100407,000000,6.96053,6.97169,6.91318,6.93744,132286.53722675,0
+XLG.US,D,20100408,000000,6.90922,6.98264,6.90922,6.96577,120712.85872274,0
+XLG.US,D,20100409,000000,6.97109,7.01165,6.97109,7.01026,215673.77604555,0
+XLG.US,D,20100412,000000,7.02792,7.03583,7.01351,7.02418,139309.79397219,0
+XLG.US,D,20100413,000000,7.02338,7.04006,6.98876,7.03157,238912.34418016,0
+XLG.US,D,20100414,000000,7.05407,7.10143,7.05407,7.10143,377968.77391189,0
+XLG.US,D,20100415,000000,7.09817,7.11959,7.09226,7.11633,209988.28248973,0
+XLG.US,D,20100416,000000,7.08763,7.09493,6.985,7.00406,321701.64339148,0
+XLG.US,D,20100419,000000,6.96833,7.03404,6.96666,7.03157,244293.80064744,0
+XLG.US,D,20100420,000000,7.08357,7.08357,7.04697,7.0661,144113.57997123,0
+XLG.US,D,20100421,000000,7.08288,7.09226,7.01351,7.04411,188462.45662061,0
+XLG.US,D,20100422,000000,6.9843,7.0303,6.94997,7.0303,201110.39950416,0
+XLG.US,D,20100423,000000,7.01914,7.0662,7.00473,7.0662,190215.73716456,0
+XLG.US,D,20100426,000000,7.05486,7.07094,7.0374,7.03839,281112.69207047,0
+XLG.US,D,20100427,000000,6.98876,7.04411,6.89137,6.90015,938623.29976201,0
+XLG.US,D,20100428,000000,6.94248,6.97267,6.90676,6.94248,193752.70196132,0
+XLG.US,D,20100429,000000,7.00406,7.05251,6.99734,7.03404,92315.794652458,0
+XLG.US,D,20100430,000000,7.04332,7.04332,6.93657,6.93657,170656.01780137,0
+XLG.US,D,20100503,000000,6.96754,7.0374,6.96754,7.01608,122354.65900089,0
+XLG.US,D,20100504,000000,6.92314,6.94079,6.85219,6.87537,260012.51812531,0
+XLG.US,D,20100505,000000,6.81173,6.88042,6.81173,6.84913,248073.99511504,0
+XLG.US,D,20100506,000000,6.81313,7.08002,5.86555,6.62317,908726.31938822,0
+XLG.US,D,20100507,000000,6.59129,6.6583,6.43469,6.5474,1161867.5993124,0
+XLG.US,D,20100510,000000,6.78765,6.8219,6.73073,6.78765,408139.38766536,0
+XLG.US,D,20100511,000000,6.7406,6.84271,6.69658,6.76595,542199.47457531,0
+XLG.US,D,20100512,000000,6.778,6.84607,6.778,6.83798,621877.46091383,0
+XLG.US,D,20100513,000000,6.82524,6.84439,6.76428,6.76595,289585.19227131,0
+XLG.US,D,20100514,000000,6.6808,6.68317,6.59525,6.64784,775527.67089582,0
+XLG.US,D,20100517,000000,6.66717,6.66717,6.50427,6.65267,756231.45034271,0
+XLG.US,D,20100518,000000,6.69156,6.70615,6.54917,6.57018,902007.09973133,0
+XLG.US,D,20100519,000000,6.53071,6.57689,6.48592,6.56012,1034810.5000086,0
+XLG.US,D,20100520,000000,6.44517,6.44616,6.32173,6.3233,636217.87692363,0
+XLG.US,D,20100521,000000,6.22088,6.39012,6.19,6.383,680820.11781346,0
+XLG.US,D,20100524,000000,6.36465,6.39348,6.31896,6.31995,232193.12452328,0
+XLG.US,D,20100525,000000,6.13869,6.29883,6.13869,6.29538,667320.87108198,0
+XLG.US,D,20100526,000000,6.34383,6.37521,6.24003,6.24003,525355.81986982,0
+XLG.US,D,20100527,000000,6.31995,6.4285,6.31995,6.4285,326323.00713739,0
+XLG.US,D,20100528,000000,6.42307,6.42307,6.33929,6.34926,307016.65201467,0
+XLG.US,D,20100601,000000,6.31995,6.40293,6.29775,6.29775,605388.51614498,0
+XLG.US,D,20100602,000000,6.32873,6.43875,6.30298,6.43875,205387.18788305,0
+XLG.US,D,20100603,000000,6.45326,6.47062,6.3971,6.45236,322502.27439132,0
+XLG.US,D,20100604,000000,6.34018,6.37027,6.23125,6.26016,508106.78237958,0
+XLG.US,D,20100607,000000,6.26499,6.27833,6.17786,6.17786,608307.27219503,0
+XLG.US,D,20100608,000000,6.18318,6.25128,6.1461,6.25128,588625.93799643,0
+XLG.US,D,20100609,000000,6.28976,6.30298,6.17983,6.18901,341747.82209635,0
+XLG.US,D,20100610,000000,6.26865,6.34985,6.26865,6.34463,822055.48001312,0
+XLG.US,D,20100611,000000,6.29134,6.37175,6.29134,6.37175,287315.04867682,0
+XLG.US,D,20100614,000000,6.41892,6.43393,6.34344,6.34344,168973.67924475,0
+XLG.US,D,20100615,000000,6.39348,6.47062,6.37827,6.47062,678245.93713044,0
+XLG.US,D,20100616,000000,6.44201,6.4939,6.44201,6.47803,340379.65519788,0
+XLG.US,D,20100617,000000,6.48918,6.49806,6.44388,6.49313,351831.71886648,0
+XLG.US,D,20100618,000000,6.47142,6.48522,6.45642,6.46896,234149.09645959,0
+XLG.US,D,20100621,000000,6.54177,6.54512,6.42454,6.43964,219788.41131056,0
+XLG.US,D,20100622,000000,6.44783,6.48059,6.36623,6.37027,480733.30984075,0
+XLG.US,D,20100623,000000,6.38211,6.38211,6.32577,6.34463,766264.67426477,0
+XLG.US,D,20100624,000000,6.32084,6.32173,6.24486,6.2577,720263.86276762,0
+XLG.US,D,20100625,000000,6.28886,6.28976,6.22256,6.25217,606057.39773979,0
+XLG.US,D,20100628,000000,6.23777,6.26558,6.22256,6.23618,133056.76451774,0
+XLG.US,D,20100629,000000,6.14993,6.1603,6.02937,6.06361,293284.31018196,0
+XLG.US,D,20100630,000000,6.05412,6.08876,5.98634,5.99857,329262.03232668,0
+XLG.US,D,20100701,000000,6.00953,6.01584,5.90109,5.97143,599824.63742457,0
+XLG.US,D,20100702,000000,5.99503,6.00539,5.90641,5.94559,389137.06963118,0
+XLG.US,D,20100706,000000,6.03262,6.05748,5.95388,5.99434,291368.87652412,0
+XLG.US,D,20100707,000000,6.00223,6.17736,6.00223,6.17065,452772.03226405,0
+XLG.US,D,20100708,000000,6.22178,6.22889,6.16503,6.22484,392045.69111161,0
+XLG.US,D,20100709,000000,6.23214,6.26499,6.21536,6.26086,518575.79279522,0
+XLG.US,D,20100712,000000,6.25294,6.28749,6.24239,6.2858,112402.51163579,0
+XLG.US,D,20100713,000000,6.33762,6.38912,6.33762,6.36859,289970.3059168,0
+XLG.US,D,20100714,000000,6.35922,6.39348,6.33338,6.37027,177790.75481261,0
+XLG.US,D,20100715,000000,6.36208,6.39188,6.30624,6.37965,144448.02076863,0
+XLG.US,D,20100716,000000,6.33672,6.34107,6.20263,6.20589,385620.37397366,0
+XLG.US,D,20100719,000000,6.22256,6.25551,6.19326,6.23382,124969.3779624,0
+XLG.US,D,20100720,000000,6.14678,6.29449,6.14678,6.29055,266650.66122525,0
+XLG.US,D,20100721,000000,6.33022,6.33022,6.20185,6.21447,179027.17230603,0
+XLG.US,D,20100722,000000,6.2865,6.37353,6.2865,6.34551,350899.33846161,0
+XLG.US,D,20100723,000000,6.32706,6.38775,6.31513,6.37965,217001.40466554,0
+XLG.US,D,20100726,000000,6.39633,6.44616,6.38527,6.44616,142451.51055384,0
+XLG.US,D,20100727,000000,6.48128,6.49074,6.45405,6.4654,116537.41604003,0
+XLG.US,D,20100728,000000,6.44783,6.46314,6.41744,6.42602,82910.914046741,0
+XLG.US,D,20100729,000000,6.46392,6.4661,6.36692,6.4055,95893.297727694,0
+XLG.US,D,20100730,000000,6.34255,6.42454,6.34107,6.39633,150599.7045269,0
+XLG.US,D,20100802,000000,6.47142,6.5392,6.4646,6.53347,296466.56504208,0
+XLG.US,D,20100803,000000,6.51226,6.5468,6.50349,6.52104,116507.01233117,0
+XLG.US,D,20100804,000000,6.52904,6.55923,6.51641,6.55429,210221.37759094,0
+XLG.US,D,20100805,000000,6.51641,6.53071,6.50131,6.53071,93319.117044663,0
+XLG.US,D,20100806,000000,6.46314,6.51403,6.43964,6.51403,190752.86935432,0
+XLG.US,D,20100809,000000,6.51877,6.54917,6.51059,6.54246,236561.12402872,0
+XLG.US,D,20100810,000000,6.46314,6.53634,6.46314,6.51877,137779.47395983,0
+XLG.US,D,20100811,000000,6.41024,6.41024,6.34383,6.34837,288287.96736017,0
+XLG.US,D,20100812,000000,6.23914,6.31896,6.23914,6.30949,72188.539390653,0
+XLG.US,D,20100813,000000,6.29222,6.31354,6.28749,6.28749,192141.30539202,0
+XLG.US,D,20100816,000000,6.27289,6.30476,6.2569,6.2865,126722.65850635,0
+XLG.US,D,20100817,000000,6.33179,6.38775,6.31581,6.34551,146464.80012266,0
+XLG.US,D,20100818,000000,6.33022,6.3845,6.31896,6.35991,193418.26116392,0
+XLG.US,D,20100819,000000,6.31354,6.31354,6.22889,6.25551,130837.29377135,0
+XLG.US,D,20100820,000000,6.22976,6.23451,6.20185,6.22256,119942.63143175,0
+XLG.US,D,20100823,000000,6.24968,6.26865,6.20736,6.20736,150771.99221042,0
+XLG.US,D,20100824,000000,6.14304,6.16681,6.12143,6.12222,215612.96862784,0
+XLG.US,D,20100825,000000,6.08354,6.15232,6.05905,6.13969,248114.5333935,0
+XLG.US,D,20100826,000000,6.16582,6.16582,6.08679,6.08995,222879.45504411,0
+XLG.US,D,20100827,000000,6.1305,6.17234,6.05905,6.17065,149677.45869164,0
+XLG.US,D,20100830,000000,6.15804,6.17155,6.09331,6.09331,150163.91803332,0
+XLG.US,D,20100831,000000,6.07041,6.11708,6.05778,6.09567,338474.35610965,0
+XLG.US,D,20100901,000000,6.17736,6.26153,6.16759,6.26153,294905.84132087,0
+XLG.US,D,20100902,000000,6.2791,6.29825,6.26439,6.29825,499928.18469767,0
+XLG.US,D,20100903,000000,6.3609,6.38696,6.33338,6.37748,586507.81294621,0
+XLG.US,D,20100907,000000,6.35852,6.36563,6.31896,6.32173,46507.539978058,0
+XLG.US,D,20100908,000000,6.33258,6.38054,6.33258,6.3541,706217.34927675,0
+XLG.US,D,20100909,000000,6.41656,6.4285,6.39268,6.4055,86751.91593205,0
+XLG.US,D,20100910,000000,6.42376,6.43875,6.41892,6.43393,71509.523226232,0
+XLG.US,D,20100913,000000,6.50042,6.50506,6.46756,6.4954,187114.55886139,0
+XLG.US,D,20100914,000000,6.47318,6.51937,6.46974,6.48522,187965.86270932,0
+XLG.US,D,20100915,000000,6.48434,6.52479,6.4646,6.51641,2121155.286526,0
+XLG.US,D,20100916,000000,6.50427,6.52825,6.48592,6.52825,145785.78395824,0
+XLG.US,D,20100917,000000,6.5316,6.53486,6.48128,6.48592,348304.88863934,0
+XLG.US,D,20100920,000000,6.51552,6.59781,6.50042,6.58341,346014.47590561,0
+XLG.US,D,20100921,000000,6.57867,6.62476,6.55765,6.57265,348081.92810773,0
+XLG.US,D,20100922,000000,6.57867,6.58953,6.54246,6.55608,222382.86113283,0
+XLG.US,D,20100923,000000,6.50211,6.55429,6.48918,6.49974,421425.80843487,0
+XLG.US,D,20100924,000000,6.56732,6.61202,6.56347,6.60798,256728.917569,0
+XLG.US,D,20100927,000000,6.61361,6.62564,6.58193,6.58193,237767.1378133,0
+XLG.US,D,20100928,000000,6.57533,6.60077,6.50585,6.59614,109737.1198262,0
+XLG.US,D,20100929,000000,6.57177,6.60077,6.55518,6.55518,192404.8042021,0
+XLG.US,D,20100930,000000,6.61252,6.64548,6.53713,6.5613,319036.25158189,0
+XLG.US,D,20101001,000000,6.60798,6.61133,6.5618,6.58884,382265.83143002,0
+XLG.US,D,20101004,000000,6.56732,6.59445,6.52104,6.54424,275751.50474242,0
+XLG.US,D,20101005,000000,6.60413,6.67991,6.59614,6.67103,388447.91889714,0
+XLG.US,D,20101006,000000,6.67991,6.6958,6.64163,6.68583,1034911.8457049,0
+XLG.US,D,20101007,000000,6.72233,6.72233,6.65208,6.67389,508522.29973394,0
+XLG.US,D,20101008,000000,6.69984,6.7175,6.66867,6.70545,1493268.0258286,0
+XLG.US,D,20101011,000000,6.72313,6.72313,6.68958,6.70399,310472.54025448,0
+XLG.US,D,20101012,000000,6.68158,6.75095,6.65751,6.73585,177253.62262285,0
+XLG.US,D,20101013,000000,6.76931,6.80463,6.75667,6.77611,1343833.7968077,0
+XLG.US,D,20101014,000000,6.75578,6.76506,6.71326,6.74947,414098.51460088,0
+XLG.US,D,20101015,000000,6.80119,6.80119,6.72777,6.76043,248114.5333935,0
+XLG.US,D,20101018,000000,6.77435,6.82524,6.77435,6.81459,217021.67380479,0
+XLG.US,D,20101019,000000,6.73824,6.77741,6.68317,6.7175,785611.56766597,0
+XLG.US,D,20101020,000000,6.72777,6.80621,6.72382,6.78213,1531779.3903778,0
+XLG.US,D,20101021,000000,6.81539,6.83798,6.75026,6.7915,294480.18939692,0
+XLG.US,D,20101022,000000,6.81459,6.81459,6.78934,6.79713,62185.719177461,0
+XLG.US,D,20101025,000000,6.83719,6.8595,6.81233,6.81371,596084.98123544,0
+XLG.US,D,20101026,000000,6.79012,6.82594,6.79012,6.8219,376681.68357038,0
+XLG.US,D,20101027,000000,6.79012,6.80551,6.74769,6.80365,283818.62215853,0
+XLG.US,D,20101028,000000,6.83641,6.83719,6.7842,6.81459,221075.50165207,0
+XLG.US,D,20101029,000000,6.81361,6.81529,6.79121,6.79862,294997.05244744,0
+XLG.US,D,20101101,000000,6.83305,6.86846,6.77286,6.80551,385975.0839103,0
+XLG.US,D,20101102,000000,6.85219,6.866,6.84271,6.8514,232557.96902953,0
+XLG.US,D,20101103,000000,6.85861,6.88515,6.81795,6.88515,523693.75045243,0
+XLG.US,D,20101104,000000,6.95431,7.01914,6.95155,7.0152,156670.31172822,0
+XLG.US,D,20101105,000000,7.02338,7.04095,7.0152,7.04006,151562.48864062,0
+XLG.US,D,20101108,000000,7.01265,7.03493,7.00406,7.02259,112179.55110419,0
+XLG.US,D,20101109,000000,7.04243,7.04243,6.96478,6.9843,129864.375088,0
+XLG.US,D,20101110,000000,6.99202,7.00316,6.93657,7.00316,96633.121309824,0
+XLG.US,D,20101111,000000,6.93657,6.95975,6.92392,6.94603,162386.2089929,0
+XLG.US,D,20101112,000000,6.91385,6.92975,6.8595,6.87607,92265.121804367,0
+XLG.US,D,20101115,000000,6.90773,6.91692,6.86896,6.86896,118594.73367253,0
+XLG.US,D,20101116,000000,6.82594,6.83225,6.747,6.76694,354324.82299255,0
+XLG.US,D,20101117,000000,6.78125,6.7842,6.75578,6.75737,93947.460360994,0
+XLG.US,D,20101118,000000,6.83393,6.87458,6.83393,6.85861,292929.60024533,0
+XLG.US,D,20101119,000000,6.85062,6.86037,6.82101,6.8595,118919.03990031,0
+XLG.US,D,20101122,000000,6.83069,6.84183,6.77691,6.84183,318245.75515166,0
+XLG.US,D,20101123,000000,6.77887,6.77887,6.73408,6.75421,616232.50563648,0
+XLG.US,D,20101124,000000,6.79457,6.83146,6.79387,6.83146,64212.633101107,0
+XLG.US,D,20101126,000000,6.77957,6.81017,6.77957,6.78508,67668.521340923,0
+XLG.US,D,20101129,000000,6.71829,6.79012,6.71592,6.79012,778669.38747747,0
+XLG.US,D,20101130,000000,6.71119,6.76368,6.71119,6.73013,954382.55551836,0
+XLG.US,D,20101201,000000,6.82594,6.87943,6.82278,6.86896,83701.410476962,0
+XLG.US,D,20101202,000000,6.88831,6.94337,6.88189,6.94158,80924.538401567,0
+XLG.US,D,20101203,000000,6.90992,6.95975,6.90992,6.95876,437519.50498862,0
+XLG.US,D,20101206,000000,6.95352,6.97109,6.95352,6.9552,62520.159974862,0
+XLG.US,D,20101207,000000,7.02418,7.02418,6.96388,6.96388,196853.88026451,0
+XLG.US,D,20101208,000000,6.96577,7.00177,6.95431,7.0001,135063.40930216,0
+XLG.US,D,20101209,000000,7.03227,7.03316,7.00316,7.03088,118837.96334336,0
+XLG.US,D,20101210,000000,7.045,7.07509,7.03316,7.07509,94768.360500071,0
+XLG.US,D,20101213,000000,7.10232,7.11712,7.09413,7.09413,123135.02086149,0
+XLG.US,D,20101214,000000,7.10775,7.11633,7.08061,7.08288,104335.39421967,0
+XLG.US,D,20101215,000000,7.10055,7.10687,7.05921,7.07164,169399.33116872,0
+XLG.US,D,20101216,000000,7.07016,7.10953,7.06414,7.09226,94869.706196252,0
+XLG.US,D,20101217,000000,7.05338,7.07243,7.045,7.0661,128242.84394909,0
+XLG.US,D,20101220,000000,7.07845,7.0957,7.05082,7.07509,58324.448152915,0
+XLG.US,D,20101221,000000,7.10391,7.11792,7.10391,7.11633,57017.088672163,0
+XLG.US,D,20101222,000000,7.11347,7.14376,7.11347,7.14376,128830.64898694,0
+XLG.US,D,20101223,000000,7.12759,7.14919,7.12294,7.13972,298969.80373779,0
+XLG.US,D,20101227,000000,7.11259,7.14603,7.11259,7.14515,56115.111976141,0
+XLG.US,D,20101228,000000,7.15008,7.16272,7.14376,7.16035,143323.08354101,0
+XLG.US,D,20101229,000000,7.17465,7.17465,7.16163,7.16163,33849.462524889,0
+XLG.US,D,20101230,000000,7.16331,7.16331,7.13006,7.14722,62834.331633027,0
+XLG.US,D,20101231,000000,7.1336,7.14496,7.12867,7.14336,87481.604944562,0
+XLG.US,D,20110103,000000,7.2226,7.24481,7.20819,7.22725,113993.63906586,0
+XLG.US,D,20110104,000000,7.23563,7.24737,7.21235,7.2456,166754.20849837,0
+XLG.US,D,20110105,000000,7.21452,7.28734,7.21452,7.28399,310026.61919128,0
+XLG.US,D,20110106,000000,7.29858,7.29858,7.24737,7.27076,369749.63795151,0
+XLG.US,D,20110107,000000,7.27362,7.28172,7.19726,7.2529,120976.35753281,0
+XLG.US,D,20110110,000000,7.21875,7.23474,7.20435,7.23228,634616.61492395,0
+XLG.US,D,20110111,000000,7.25369,7.26918,7.22725,7.24885,107659.53305446,0
+XLG.US,D,20110112,000000,7.28004,7.32099,7.27944,7.31753,193185.1660627,0
+XLG.US,D,20110113,000000,7.30658,7.30658,7.28172,7.29858,136431.57620061,0
+XLG.US,D,20110114,000000,7.2824,7.35356,7.2824,7.3497,174263.92458546,0
+XLG.US,D,20110118,000000,7.32482,7.35759,7.32482,7.34723,639521.74661917,0
+XLG.US,D,20110119,000000,7.32551,7.32817,7.29779,7.30323,71823.694884397,0
+XLG.US,D,20110120,000000,7.28172,7.31931,7.25921,7.31299,2860867.388391,0
+XLG.US,D,20110121,000000,7.3497,7.36065,7.32729,7.32987,345274.65232348,0
+XLG.US,D,20110124,000000,7.32729,7.37741,7.32729,7.37585,199721.96346646,0
+XLG.US,D,20110125,000000,7.34634,7.38324,7.32236,7.37891,389593.125264,0
+XLG.US,D,20110126,000000,7.40375,7.40938,7.38324,7.38719,188948.91596229,0
+XLG.US,D,20110127,000000,7.3942,7.40465,7.37111,7.39182,224987.44552471,0
+XLG.US,D,20110128,000000,7.40691,7.40691,7.27008,7.27866,294733.55363737,0
+XLG.US,D,20110131,000000,7.29326,7.32177,7.2598,7.32177,227480.54965079,0
+XLG.US,D,20110201,000000,7.36134,7.46465,7.36134,7.45478,174811.19134485,0
+XLG.US,D,20110202,000000,7.44126,7.44452,7.42438,7.42438,569309.44830407,0
+XLG.US,D,20110203,000000,7.41353,7.44984,7.39005,7.4461,112159.28196496,0
+XLG.US,D,20110204,000000,7.4318,7.44846,7.40375,7.44846,119547.38321664,0
+XLG.US,D,20110207,000000,7.46129,7.51083,7.46129,7.49425,158940.45532271,0
+XLG.US,D,20110208,000000,7.49257,7.54113,7.4903,7.53697,210292.31957828,0
+XLG.US,D,20110209,000000,7.52997,7.53697,7.48843,7.52108,194806.69720162,0
+XLG.US,D,20110210,000000,7.47619,7.50205,7.47619,7.49721,137262.61090931,0
+XLG.US,D,20110211,000000,7.47047,7.53797,7.47047,7.52523,88343.043362112,0
+XLG.US,D,20110214,000000,7.5204,7.56431,7.5204,7.56431,101416.63816963,0
+XLG.US,D,20110215,000000,7.54013,7.54911,7.51882,7.54192,101396.36903039,0
+XLG.US,D,20110216,000000,7.55542,7.58256,7.55405,7.57369,151430.73923559,0
+XLG.US,D,20110218,000000,7.59086,7.60813,7.58405,7.60673,132428.42120142,0
+XLG.US,D,20110222,000000,7.52276,7.56924,7.45577,7.47482,159832.29744912,0
+XLG.US,D,20110223,000000,7.48665,7.48843,7.42282,7.45655,262870.46675766,0
+XLG.US,D,20110224,000000,7.44452,7.44452,7.39085,7.4311,181347.98874861,0
+XLG.US,D,20110225,000000,7.45232,7.49564,7.44984,7.48931,235040.93858599,0
+XLG.US,D,20110228,000000,7.52276,7.54941,7.50422,7.53885,835443.2464788,0
+XLG.US,D,20110301,000000,7.57289,7.57289,7.43456,7.43938,155829.14244991,0
+XLG.US,D,20110302,000000,7.45695,7.4683,7.42302,7.44323,105227.23634608,0
+XLG.US,D,20110303,000000,7.50481,7.57229,7.50481,7.56351,184003.24598858,0
+XLG.US,D,20110304,000000,7.56175,7.56175,7.45073,7.498,176250.30023064,0
+XLG.US,D,20110307,000000,7.52691,7.53312,7.41808,7.44906,209329.53546454,0
+XLG.US,D,20110308,000000,7.46791,7.52523,7.43506,7.50422,224348.96763876,0
+XLG.US,D,20110309,000000,7.47333,7.52918,7.47333,7.50915,106190.02045982,0
+XLG.US,D,20110310,000000,7.45764,7.45764,7.36272,7.36449,332920.61195886,0
+XLG.US,D,20110311,000000,7.34288,7.43594,7.34288,7.41749,245449.14158391,0
+XLG.US,D,20110314,000000,7.34397,7.37279,7.31753,7.36715,163734.10675213,0
+XLG.US,D,20110315,000000,7.1923,7.30084,7.17485,7.29365,218562.12838675,0
+XLG.US,D,20110316,000000,7.24737,7.24737,7.07924,7.1188,481503.53713173,0
+XLG.US,D,20110317,000000,7.21471,7.23435,7.17553,7.2155,272822.61412276,0
+XLG.US,D,20110318,000000,7.29977,7.3044,7.23238,7.24027,127746.25003779,0
+XLG.US,D,20110321,000000,7.36617,7.36617,7.34041,7.34871,64212.633101107,0
+XLG.US,D,20110322,000000,7.35118,7.35118,7.33489,7.33815,57635.297418875,0
+XLG.US,D,20110323,000000,7.3197,7.37101,7.28684,7.36863,86123.57261572,0
+XLG.US,D,20110324,000000,7.39677,7.4237,7.36449,7.41117,60047.324988014,0
+XLG.US,D,20110325,000000,7.43366,7.45607,7.42628,7.43692,321914.46935346,0
+XLG.US,D,20110328,000000,7.44067,7.47156,7.42152,7.42152,174790.92220562,0
+XLG.US,D,20110329,000000,7.41443,7.46594,7.39924,7.46425,53915.910368984,0
+XLG.US,D,20110330,000000,7.51053,7.53777,7.49948,7.52898,51736.977901065,0
+XLG.US,D,20110331,000000,7.5124,7.5124,7.49977,7.49977,76759.230288475,0
+XLG.US,D,20110401,000000,7.5193,7.55158,7.50728,7.51123,584460.62988333,0
+XLG.US,D,20110404,000000,7.5209,7.53135,7.50333,7.5127,81177.902642023,0
+XLG.US,D,20110405,000000,7.4976,7.54488,7.4976,7.51862,236064.53011743,0
+XLG.US,D,20110406,000000,7.54003,7.56025,7.53135,7.55405,66269.950733607,0
+XLG.US,D,20110407,000000,7.55464,7.56252,7.50964,7.54991,143718.33175613,0
+XLG.US,D,20110408,000000,7.56175,7.56175,7.51537,7.53224,72756.075289275,0
+XLG.US,D,20110411,000000,7.53135,7.55946,7.50896,7.52168,87542.412362272,0
+XLG.US,D,20110412,000000,7.47373,7.48329,7.43289,7.45439,164676.62172662,0
+XLG.US,D,20110413,000000,7.48467,7.4976,7.43772,7.45439,122983.00231722,0
+XLG.US,D,20110414,000000,7.41117,7.45103,7.40781,7.44797,107902.7627253,0
+XLG.US,D,20110415,000000,7.43938,7.47373,7.43938,7.45695,44703.586586013,0
+XLG.US,D,20110418,000000,7.35739,7.38246,7.32296,7.37674,243837.74501461,0
+XLG.US,D,20110419,000000,7.39182,7.42458,7.37741,7.42074,283818.62215853,0
+XLG.US,D,20110420,000000,7.51784,7.52168,7.50402,7.5127,248489.51246939,0
+XLG.US,D,20110421,000000,7.52424,7.55257,7.52168,7.53687,112280.89680037,0
+XLG.US,D,20110425,000000,7.53293,7.53777,7.5127,7.52819,131962.23099898,0
+XLG.US,D,20110426,000000,7.56175,7.60613,7.56175,7.59874,128161.76739214,0
+XLG.US,D,20110427,000000,7.60467,7.67196,7.59953,7.67196,188300.30350671,0
+XLG.US,D,20110428,000000,7.64759,7.68045,7.64511,7.67482,57726.508545439,0
+XLG.US,D,20110429,000000,7.67778,7.70176,7.67778,7.68735,40224.106814756,0
+XLG.US,D,20110502,000000,7.71507,7.72464,7.66763,7.67393,132306.806366,0
+XLG.US,D,20110503,000000,7.6756,7.69407,7.64433,7.66279,101953.7703594,0
+XLG.US,D,20110504,000000,7.66861,7.67029,7.62026,7.64136,146576.28038847,0
+XLG.US,D,20110505,000000,7.59874,7.62026,7.56767,7.56767,139137.50628868,0
+XLG.US,D,20110506,000000,7.62371,7.64354,7.55888,7.57605,140201.6360986,0
+XLG.US,D,20110509,000000,7.57457,7.60279,7.5571,7.5878,86153.976324575,0
+XLG.US,D,20110510,000000,7.61375,7.64205,7.60536,7.63505,141904.24379446,0
+XLG.US,D,20110511,000000,7.61641,7.61721,7.54309,7.57073,76029.541275963,0
+XLG.US,D,20110512,000000,7.53065,7.61463,7.52168,7.59795,4051618.5111152,0
+XLG.US,D,20110513,000000,7.58947,7.59953,7.52672,7.54249,133401.33988476,0
+XLG.US,D,20110516,000000,7.52424,7.56115,7.48409,7.49454,156112.91039922,0
+XLG.US,D,20110517,000000,7.45518,7.51123,7.45518,7.51123,248063.86054542,0
+XLG.US,D,20110518,000000,7.5058,7.55257,7.49454,7.54735,775132.42268072,0
+XLG.US,D,20110519,000000,7.57289,7.57931,7.53135,7.56767,50672.848091151,0
+XLG.US,D,20110520,000000,7.55464,7.55464,7.4985,7.50333,165456.98358723,0
+XLG.US,D,20110523,000000,7.41749,7.44225,7.39755,7.42972,219464.10508277,0
+XLG.US,D,20110524,000000,7.43938,7.4534,7.41689,7.43289,139553.02364303,0
+XLG.US,D,20110525,000000,7.42628,7.46594,7.42458,7.43456,54442.907989132,0
+XLG.US,D,20110526,000000,7.42152,7.47738,7.41749,7.45439,138792.93092166,0
+XLG.US,D,20110527,000000,7.49316,7.50501,7.47452,7.48477,123297.17397539,0
+XLG.US,D,20110531,000000,7.557,7.56924,7.52769,7.54881,112463.3190535,0
+XLG.US,D,20110601,000000,7.54991,7.55158,7.42458,7.42458,141711.68697172,0
+XLG.US,D,20110602,000000,7.42628,7.42628,7.37416,7.40079,90572.648678123,0
+XLG.US,D,20110603,000000,7.30687,7.3863,7.30687,7.34792,342588.99137466,0
+XLG.US,D,20110606,000000,7.33409,7.33409,7.26848,7.27392,215258.25869121,0
+XLG.US,D,20110607,000000,7.29957,7.31171,7.25033,7.25033,154136.66932366,0
+XLG.US,D,20110608,000000,7.25516,7.27876,7.23849,7.24628,200634.07473211,0
+XLG.US,D,20110609,000000,7.25655,7.31803,7.24795,7.28822,173361.94788945,0
+XLG.US,D,20110610,000000,7.25516,7.25516,7.1923,7.20368,104639.43130823,0
+XLG.US,D,20110613,000000,7.21235,7.25388,7.21235,7.22044,131921.6927205,0
+XLG.US,D,20110614,000000,7.29473,7.31714,7.29069,7.29069,233074.83208006,0
+XLG.US,D,20110615,000000,7.21638,7.24155,7.15098,7.17386,291936.41242274,0
+XLG.US,D,20110616,000000,7.1923,7.22676,7.16331,7.20584,429715.88638258,0
+XLG.US,D,20110617,000000,7.25911,7.27619,7.20288,7.2221,370590.80722982,0
+XLG.US,D,20110620,000000,7.18974,7.25734,7.18974,7.24244,261826.60608698,0
+XLG.US,D,20110621,000000,7.26,7.33103,7.26,7.31625,102855.74705541,0
+XLG.US,D,20110622,000000,7.28744,7.32453,7.27944,7.28172,191006.23359479,0
+XLG.US,D,20110623,000000,7.18818,7.24244,7.1488,7.24244,99339.051397892,0
+XLG.US,D,20110624,000000,7.19882,7.19882,7.15048,7.15098,210373.39613523,0
+XLG.US,D,20110627,000000,7.15048,7.26493,7.15048,7.23761,75664.696769706,0
+XLG.US,D,20110628,000000,7.26908,7.30519,7.25181,7.3043,71773.022036306,0
+XLG.US,D,20110629,000000,7.35592,7.36893,7.32788,7.36893,62287.064873642,0
+XLG.US,D,20110630,000000,7.40099,7.44491,7.39095,7.44412,89042.32866577,0
+XLG.US,D,20110701,000000,7.44698,7.54605,7.43841,7.54219,43700.264193809,0
+XLG.US,D,20110705,000000,7.54279,7.55207,7.53657,7.53817,24373.639931843,0
+XLG.US,D,20110706,000000,7.53657,7.56806,7.51802,7.55375,56094.842836904,0
+XLG.US,D,20110707,000000,7.61119,7.65508,7.60979,7.63821,193195.30063232,0
+XLG.US,D,20110708,000000,7.54941,7.6018,7.54941,7.6018,174507.1542563,0
+XLG.US,D,20110711,000000,7.51802,7.53165,7.46415,7.4691,40811.911852613,0
+XLG.US,D,20110712,000000,7.47915,7.52849,7.45823,7.47216,55203.000710499,0
+XLG.US,D,20110713,000000,7.48152,7.54279,7.45675,7.47452,101295.02333421,0
+XLG.US,D,20110714,000000,7.50037,7.52366,7.43662,7.44856,77904.436655335,0
+XLG.US,D,20110715,000000,7.50037,7.50126,7.4462,7.48063,101396.36903039,0
+XLG.US,D,20110718,000000,7.4462,7.45764,7.39202,7.43752,72381.0962134,0
+XLG.US,D,20110719,000000,7.49622,7.56568,7.49622,7.56302,109159.44935796,0
+XLG.US,D,20110720,000000,7.59439,7.59439,7.56481,7.56481,117814.37181192,0
+XLG.US,D,20110721,000000,7.59372,7.68075,7.59213,7.66634,259211.88712548,0
+XLG.US,D,20110722,000000,7.68429,7.68893,7.64285,7.67492,146251.97416068,0
+XLG.US,D,20110725,000000,7.59934,7.67354,7.59854,7.6462,117196.16306521,0
+XLG.US,D,20110726,000000,7.62094,7.65006,7.61425,7.61917,57696.104836584,0
+XLG.US,D,20110727,000000,7.57339,7.57655,7.47984,7.49079,166450.17140982,0
+XLG.US,D,20110728,000000,7.48231,7.53599,7.45152,7.46564,470041.33889352,0
+XLG.US,D,20110729,000000,7.37407,7.46317,7.37308,7.40139,200248.96108661,0
+XLG.US,D,20110801,000000,7.48902,7.49316,7.32522,7.39045,174912.53704103,0
+XLG.US,D,20110802,000000,7.35196,7.36568,7.23376,7.23376,88363.312501349,0
+XLG.US,D,20110803,000000,7.24155,7.2608,7.14317,7.25911,276643.34686883,0
+XLG.US,D,20110804,000000,7.18165,7.18165,6.95294,6.95985,4698599.3009735,0
+XLG.US,D,20110805,000000,7.04342,7.05762,6.77731,6.96922,802252.5309791,0
+XLG.US,D,20110808,000000,6.77365,6.87291,6.55322,6.5613,5272469.3056057,0
+XLG.US,D,20110809,000000,6.65712,6.83029,6.43619,6.83029,2133843.767688,0
+XLG.US,D,20110810,000000,6.74483,6.74483,6.50467,6.51848,3437777.7639088,0
+XLG.US,D,20110811,000000,6.58401,6.87468,6.58401,6.78508,964861.70050359,0
+XLG.US,D,20110812,000000,6.86373,6.90044,6.80205,6.83847,767977.41653025,0
+XLG.US,D,20110815,000000,6.92886,6.97376,6.89729,6.97119,439404.5349376,0
+XLG.US,D,20110816,000000,6.91978,6.95362,6.8595,6.9181,578653.52149209,0
+XLG.US,D,20110817,000000,6.97119,7.00376,6.89324,6.92797,577396.83485943,0
+XLG.US,D,20110818,000000,6.75707,6.75707,6.61262,6.68138,543152.12411942,0
+XLG.US,D,20110819,000000,6.58933,6.71256,6.55943,6.56515,326748.65906136,0
+XLG.US,D,20110822,000000,6.69895,6.72569,6.55322,6.55322,342436.97283037,0
+XLG.US,D,20110823,000000,6.58637,6.76832,6.57137,6.76398,154075.86190596,0
+XLG.US,D,20110824,000000,6.74996,6.8514,6.74996,6.84509,304381.66391393,0
+XLG.US,D,20110825,000000,6.88998,6.91574,6.74316,6.76674,432371.14362255,0
+XLG.US,D,20110826,000000,6.73615,6.88298,6.6587,6.8514,241385.17916701,0
+XLG.US,D,20110829,000000,6.92639,7.02162,6.92639,7.01982,158656.68737339,0
+XLG.US,D,20110830,000000,6.99162,7.07046,6.96498,7.03157,176615.14473689,0
+XLG.US,D,20110831,000000,7.07233,7.12215,7.02388,7.05347,261127.32078332,0
+XLG.US,D,20110901,000000,7.05279,7.08891,6.97465,6.97465,221146.4436394,0
+XLG.US,D,20110902,000000,6.84163,6.87517,6.79673,6.81459,206643.87451571,0
+XLG.US,D,20110906,000000,6.63165,6.77296,6.63165,6.76339,343957.15827311,0
+XLG.US,D,20110907,000000,6.84943,6.93251,6.84943,6.92738,199610.48320066,0
+XLG.US,D,20110908,000000,6.93547,6.93852,6.866,6.866,68996.149960911,0
+XLG.US,D,20110909,000000,6.78805,6.80335,6.68277,6.70469,159011.39731003,0
+XLG.US,D,20110912,000000,6.61934,6.74257,6.60293,6.74177,4817234.5729245,0
+XLG.US,D,20110913,000000,6.76112,6.81303,6.71415,6.78884,374279.79057086,0
+XLG.US,D,20110914,000000,6.80335,6.95036,6.74316,6.88051,124462.64948149,0
+XLG.US,D,20110915,000000,6.93517,6.99309,6.90201,6.99309,405656.4181089,0
+XLG.US,D,20110916,000000,7.03088,7.04727,6.99212,7.04105,186992.94402597,0
+XLG.US,D,20110919,000000,6.93379,7.01225,6.89324,6.99428,104467.14362472,0
+XLG.US,D,20110920,000000,7.02486,7.0674,6.97938,6.98184,171487.05251008,0
+XLG.US,D,20110921,000000,6.98806,7.00523,6.80857,6.80857,141640.74498438,0
+XLG.US,D,20110922,000000,6.65603,6.66255,6.51897,6.61774,1134636.0107482,0
+XLG.US,D,20110923,000000,6.60313,6.66255,6.55608,6.63461,448181.07222699,0
+XLG.US,D,20110926,000000,6.68988,6.77818,6.63727,6.77751,1263598.4091402,0
+XLG.US,D,20110927,000000,6.91435,6.96952,6.83009,6.84893,116790.78028048,0
+XLG.US,D,20110928,000000,6.92225,6.92225,6.75648,6.75648,131962.23099898,0
+XLG.US,D,20110929,000000,6.86018,6.89008,6.73448,6.83156,142005.58949064,0
+XLG.US,D,20110930,000000,6.75135,6.80741,6.67665,6.67665,173655.85040838,0
+XLG.US,D,20111003,000000,6.63541,6.71504,6.50685,6.50685,292240.44951129,0
+XLG.US,D,20111004,000000,6.4429,6.63727,6.3611,6.61953,648409.76417436,0
+XLG.US,D,20111005,000000,6.63639,6.73871,6.59169,6.72559,336427.17304677,0
+XLG.US,D,20111006,000000,6.74316,6.83423,6.69056,6.83088,939981.33209085,0
+XLG.US,D,20111007,000000,6.8512,6.87211,6.76931,6.79506,354081.59332173,0
+XLG.US,D,20111010,000000,6.96458,7.01904,6.95264,7.01904,131080.52344219,0
+XLG.US,D,20111011,000000,6.97938,7.04342,6.97938,7.02644,157359.46246226,0
+XLG.US,D,20111012,000000,7.11377,7.16558,7.07825,7.10005,367712.58945824,0
+XLG.US,D,20111013,000000,7.05288,7.09423,7.0224,7.07914,662598.16163988,0
+XLG.US,D,20111014,000000,7.17859,7.20681,7.13478,7.20681,167342.01353621,0
+XLG.US,D,20111017,000000,7.17198,7.17198,7.06522,7.07658,264846.70783321,0
+XLG.US,D,20111018,000000,7.0674,7.25299,7.04175,7.20368,363770.24187675,0
+XLG.US,D,20111019,000000,7.1941,7.2222,7.09926,7.10557,563948.26097603,0
+XLG.US,D,20111020,000000,7.11673,7.1568,7.05526,7.1414,162963.87946114,0
+XLG.US,D,20111021,000000,7.22705,7.25151,7.18412,7.24423,578775.1363275,0
+XLG.US,D,20111024,000000,7.26692,7.32512,7.26692,7.31319,232709.9875738,0
+XLG.US,D,20111025,000000,7.27332,7.27332,7.16892,7.18235,244395.14634362,0
+XLG.US,D,20111026,000000,7.2456,7.25615,7.15344,7.2522,307837.55215374,0
+XLG.US,D,20111027,000000,7.4307,7.48625,7.37407,7.46711,1408968.6757441,0
+XLG.US,D,20111028,000000,7.4389,7.48043,7.42242,7.47067,545979.66904291,0
+XLG.US,D,20111031,000000,7.38324,7.39371,7.32148,7.32148,217102.75036172,0
+XLG.US,D,20111101,000000,7.134,7.17949,7.08604,7.08604,163409.80052435,0
+XLG.US,D,20111102,000000,7.17702,7.20594,7.14446,7.19892,91008.435171706,0
+XLG.US,D,20111103,000000,7.26453,7.34298,7.23128,7.34051,68904.938834347,0
+XLG.US,D,20111104,000000,7.25171,7.27718,7.22467,7.25645,71580.465213559,0
+XLG.US,D,20111107,000000,7.28881,7.31615,7.21748,7.31388,154623.12866534,0
+XLG.US,D,20111108,000000,7.37712,7.42646,7.3196,7.41689,246006.54291292,0
+XLG.US,D,20111109,000000,7.26858,7.29355,7.14851,7.16892,184580.91645683,0
+XLG.US,D,20111110,000000,7.26779,7.26779,7.19144,7.22448,533595.22496943,0
+XLG.US,D,20111111,000000,7.32601,7.36084,7.32345,7.34802,91150.319146362,0
+XLG.US,D,20111114,000000,7.32512,7.32601,7.25872,7.28782,409852.12993085,0
+XLG.US,D,20111115,000000,7.26197,7.35848,7.25941,7.32857,183081.00015332,0
+XLG.US,D,20111116,000000,7.26356,7.31704,7.20594,7.2156,97697.251119739,0
+XLG.US,D,20111117,000000,7.1941,7.21402,7.07144,7.11061,243533.70792608,0
+XLG.US,D,20111118,000000,7.14623,7.14938,7.10085,7.11239,65732.818543841,0
+XLG.US,D,20111121,000000,7.0005,7.01225,6.92649,6.99132,273785.39823648,0
+XLG.US,D,20111122,000000,6.96281,6.9851,6.91367,6.95392,74833.662061012,0
+XLG.US,D,20111123,000000,6.87045,6.87281,6.81361,6.81361,801928.22475131,0
+XLG.US,D,20111125,000000,6.85931,6.86669,6.78067,6.78067,348406.23433552,0
+XLG.US,D,20111128,000000,6.95036,6.97938,6.91909,6.96281,116081.36040721,0
+XLG.US,D,20111129,000000,6.96883,7.03088,6.96883,6.9851,1050478.5446384,0
+XLG.US,D,20111130,000000,7.15709,7.27964,7.15709,7.26848,471287.89095656,0
+XLG.US,D,20111201,000000,7.25467,7.2904,7.24373,7.26356,236844.89197804,0
+XLG.US,D,20111202,000000,7.33233,7.36409,7.30154,7.30313,526967.21643912,0
+XLG.US,D,20111205,000000,7.3861,7.40781,7.3196,7.35938,209805.8602366,0
+XLG.US,D,20111206,000000,7.38719,7.41659,7.37012,7.37731,76850.44141504,0
+XLG.US,D,20111207,000000,7.33904,7.43604,7.32266,7.40741,17674446.184523,0
+XLG.US,D,20111208,000000,7.37071,7.37071,7.2598,7.27718,413145.86505677,0
+XLG.US,D,20111209,000000,7.3048,7.40485,7.3048,7.39608,434661.55635627,0
+XLG.US,D,20111212,000000,7.33658,7.33658,7.2379,7.28881,197512.62728969,0
+XLG.US,D,20111213,000000,7.3422,7.34634,7.22792,7.24678,255087.11729085,0
+XLG.US,D,20111214,000000,7.21668,7.21668,7.16044,7.18076,17927425.311333,0
+XLG.US,D,20111215,000000,7.2379,7.25378,7.18974,7.19144,268231.6540857,0
+XLG.US,D,20111216,000000,7.24037,7.27304,7.1931,7.20691,313107.52835522,0
+XLG.US,D,20111219,000000,7.19736,7.20377,7.12946,7.14336,103686.78176412,0
+XLG.US,D,20111220,000000,7.28112,7.34546,7.27638,7.3422,212896.90397016,0
+XLG.US,D,20111221,000000,7.33233,7.349,7.27944,7.34387,223609.14405663,0
+XLG.US,D,20111222,000000,7.36094,7.41492,7.36094,7.41413,483814.21900468,0
+XLG.US,D,20111223,000000,7.42784,7.48813,7.42055,7.47649,1544913.792603,0
+XLG.US,D,20111227,000000,7.47206,7.50293,7.47206,7.48053,576798.89525195,0
+XLG.US,D,20111228,000000,7.44491,7.44491,7.39015,7.39954,139603.69649111,0
+XLG.US,D,20111229,000000,7.4313,7.47728,7.42528,7.4757,612938.77051056,0
+XLG.US,D,20111230,000000,7.4607,7.47885,7.44156,7.44333,1150253.3825299,0
+XLG.US,D,20120103,000000,7.5879,7.59735,7.5566,7.57141,199367.25352982,0
+XLG.US,D,20120104,000000,7.54595,7.59667,7.53224,7.58877,376387.78105145,0
+XLG.US,D,20120105,000000,7.55986,7.61355,7.52977,7.60506,489317.29030739,0
+XLG.US,D,20120106,000000,7.61621,7.61621,7.56145,7.58513,117023.87538171,0
+XLG.US,D,20120109,000000,7.58701,7.59825,7.56223,7.59173,179756.86131855,0
+XLG.US,D,20120110,000000,7.66249,7.66594,7.61927,7.62676,231544.51206771,0
+XLG.US,D,20120111,000000,7.60506,7.63831,7.59667,7.6324,128121.22911366,0
+XLG.US,D,20120112,000000,7.63762,7.65598,7.59825,7.63989,93694.096120538,0
+XLG.US,D,20120113,000000,7.58425,7.60653,7.55021,7.60653,399829.04057841,0
+XLG.US,D,20120117,000000,7.66249,7.67876,7.61435,7.62608,341909.97521023,0
+XLG.US,D,20120118,000000,7.63831,7.70502,7.63831,7.70502,93106.29108268,0
+XLG.US,D,20120119,000000,7.72643,7.74677,7.70827,7.74005,228271.04608102,0
+XLG.US,D,20120120,000000,7.72129,7.76669,7.72129,7.76669,329028.93722546,0
+XLG.US,D,20120123,000000,7.7652,7.7954,7.73512,7.77082,273075.9783632,0
+XLG.US,D,20120124,000000,7.72554,7.74952,7.70926,7.74084,153224.55805801,0
+XLG.US,D,20120125,000000,7.74735,7.82313,7.72464,7.80615,2319549.6213724,0
+XLG.US,D,20120126,000000,7.84443,7.85194,7.74952,7.76846,566623.78735525,0
+XLG.US,D,20120127,000000,7.73589,7.76945,7.73589,7.75564,429867.90492685,0
+XLG.US,D,20120130,000000,7.67955,7.74171,7.67472,7.73837,457727.83680736,0
+XLG.US,D,20120131,000000,7.77714,7.78257,7.69643,7.73619,473385.74686753,0
+XLG.US,D,20120201,000000,7.78828,7.81583,7.77261,7.79816,141853.57094637,0
+XLG.US,D,20120202,000000,7.78828,7.80112,7.76234,7.78828,141316.43875661,0
+XLG.US,D,20120203,000000,7.85983,7.89002,7.85816,7.88855,136350.49964367,0
+XLG.US,D,20120206,000000,7.86398,7.89654,7.855,7.89654,135306.63897299,0
+XLG.US,D,20120207,000000,7.89832,7.9359,7.86969,7.9221,4598054.235791,0
+XLG.US,D,20120208,000000,7.93522,7.94518,7.90709,7.94518,121320.93289984,0
+XLG.US,D,20120209,000000,7.95792,7.97883,7.9367,7.96986,408402.88647544,0
+XLG.US,D,20120210,000000,7.89999,7.91341,7.8844,7.90788,274079.30075542,0
+XLG.US,D,20120213,000000,7.96018,7.97805,7.94694,7.97173,115564.49735668,0
+XLG.US,D,20120214,000000,7.96234,7.9668,7.92426,7.9668,75583.620212761,0
+XLG.US,D,20120215,000000,7.99818,8.00666,7.91271,7.91953,239267.05411679,0
+XLG.US,D,20120216,000000,7.91271,8.01012,7.90709,8.00508,790466.0265131,0
+XLG.US,D,20120217,000000,8.02026,8.04267,8.00764,8.03576,105044.81409296,0
+XLG.US,D,20120221,000000,8.06122,8.0854,8.03735,8.062,151856.39115956,0
+XLG.US,D,20120222,000000,8.04997,8.05777,8.02984,8.03054,101153.13935956,0
+XLG.US,D,20120223,000000,8.00666,8.07463,8.0042,8.0703,116588.08888812,0
+XLG.US,D,20120224,000000,8.09161,8.09389,8.07463,8.07996,65307.166619875,0
+XLG.US,D,20120227,000000,8.03576,8.12813,8.03576,8.10601,193955.39335369,0
+XLG.US,D,20120228,000000,8.11519,8.15171,8.09792,8.14942,184530.24360874,0
+XLG.US,D,20120229,000000,8.16918,8.1888,8.11628,8.12624,139441.54337723,0
+XLG.US,D,20120301,000000,8.15654,8.18101,8.14696,8.16433,445951.46691098,0
+XLG.US,D,20120302,000000,8.1587,8.16632,8.14073,8.15783,122719.50350714,0
+XLG.US,D,20120305,000000,8.14599,8.15338,8.10365,8.13306,158413.45770256,0
+XLG.US,D,20120306,000000,8.04099,8.05303,8.00231,8.02362,318975.44416418,0
+XLG.US,D,20120307,000000,8.04603,8.08422,8.03813,8.07473,248073.99511504,0
+XLG.US,D,20120308,000000,8.12427,8.15229,8.10483,8.13671,337227.80404661,0
+XLG.US,D,20120309,000000,8.14073,8.17745,8.13511,8.14303,1596154.1765928,0
+XLG.US,D,20120312,000000,8.14942,8.17943,8.14342,8.17676,144985.1529584,0
+XLG.US,D,20120313,000000,8.21682,8.33602,8.20884,8.33602,1718326.4133406,0
+XLG.US,D,20120314,000000,8.34075,8.37015,8.32182,8.34598,677252.74930785,0
+XLG.US,D,20120315,000000,8.35812,8.38644,8.35153,8.38545,434752.76748284,0
+XLG.US,D,20120316,000000,8.39987,8.40076,8.37677,8.38418,73262.803770186,0
+XLG.US,D,20120319,000000,8.40471,8.4562,8.39661,8.43331,2144616.8151922,0
+XLG.US,D,20120320,000000,8.37845,8.43657,8.37845,8.43183,860951.95820789,0
+XLG.US,D,20120321,000000,8.42118,8.43519,8.39887,8.40855,601436.03399387,0
+XLG.US,D,20120322,000000,8.34007,8.38249,8.33256,8.35458,303347.93781286,0
+XLG.US,D,20120323,000000,8.36444,8.38555,8.35971,8.38013,81846.784236827,0
+XLG.US,D,20120326,000000,8.43095,8.48699,8.43095,8.48699,3523597.2994359,0
+XLG.US,D,20120327,000000,8.50593,8.51116,8.4717,8.47347,1517682.2040388,0
+XLG.US,D,20120328,000000,8.47347,8.48797,8.41022,8.44378,255259.40497436,0
+XLG.US,D,20120329,000000,8.39661,8.43006,8.36444,8.42513,164017.87470144,0
+XLG.US,D,20120330,000000,8.45996,8.45996,8.41002,8.44831,196438.36291016,0
+XLG.US,D,20120402,000000,8.4422,8.52399,8.42029,8.49656,240270.376509,0
+XLG.US,D,20120403,000000,8.49488,8.50781,8.43253,8.47929,193266.24261964,0
+XLG.US,D,20120404,000000,8.40943,8.42255,8.35971,8.39484,100504.52690399,0
+XLG.US,D,20120405,000000,8.36749,8.40471,8.36749,8.39296,79617.178920817,0
+XLG.US,D,20120409,000000,8.30543,8.35053,8.29093,8.31707,89042.32866577,0
+XLG.US,D,20120410,000000,8.32823,8.32823,8.17332,8.1892,407723.87031102,0
+XLG.US,D,20120411,000000,8.26478,8.26754,8.23302,8.2417,212461.11747657,0
+XLG.US,D,20120412,000000,8.27169,8.34007,8.26913,8.33681,3756033.65363,0
+XLG.US,D,20120413,000000,8.29171,8.29171,8.20814,8.2113,265029.13008634,0
+XLG.US,D,20120416,000000,8.26675,8.26675,8.19246,8.2113,206187.8188829,0
+XLG.US,D,20120417,000000,8.26478,8.35458,8.25955,8.34541,149596.3821347,0
+XLG.US,D,20120418,000000,8.30879,8.33759,8.30445,8.30879,100271.43180277,0
+XLG.US,D,20120419,000000,8.30218,8.30711,8.19067,8.22956,520521.63016193,0
+XLG.US,D,20120420,000000,8.2792,8.30632,8.23657,8.23657,1000423.905294,0
+XLG.US,D,20120423,000000,8.15644,8.18338,8.13601,8.18159,175368.59267386,0
+XLG.US,D,20120424,000000,8.19246,8.23084,8.18614,8.21376,157247.98219646,0
+XLG.US,D,20120425,000000,8.31541,8.34321,8.30879,8.33759,482851.43489096,0
+XLG.US,D,20120426,000000,8.33256,8.40471,8.31363,8.38911,382123.94745537,0
+XLG.US,D,20120427,000000,8.40696,8.42513,8.37767,8.41022,146829.64462892,0
+XLG.US,D,20120430,000000,8.36384,8.37035,8.34598,8.36384,6022812.5710003,0
+XLG.US,D,20120501,000000,8.35971,8.47347,8.35901,8.41437,1374551.6773205,0
+XLG.US,D,20120502,000000,8.37767,8.3973,8.35546,8.39661,282561.93552588,0
+XLG.US,D,20120503,000000,8.40155,8.40558,8.33167,8.34687,731898.34868935,0
+XLG.US,D,20120504,000000,8.30059,8.30711,8.20964,8.23005,576352.97418875,0
+XLG.US,D,20120507,000000,8.17844,8.24752,8.17844,8.2262,394396.91126304,0
+XLG.US,D,20120508,000000,8.18684,8.204,8.12091,8.18989,287223.83755026,0
+XLG.US,D,20120509,000000,8.11124,8.18436,8.09103,8.14303,1246197.3531057,0
+XLG.US,D,20120510,000000,8.19482,8.19482,8.15071,8.15071,173118.7182186,0
+XLG.US,D,20120511,000000,8.09654,8.18684,8.09014,8.11875,513863.21792274,0
+XLG.US,D,20120514,000000,8.03646,8.07385,8.01702,8.0186,825673.52136683,0
+XLG.US,D,20120515,000000,8.02263,8.06971,7.98356,7.99442,217285.17261486,0
+XLG.US,D,20120516,000000,8.02442,8.062,7.98002,7.98002,305405.25544536,0
+XLG.US,D,20120517,000000,7.96719,7.97775,7.88608,7.88608,486428.9379662,0
+XLG.US,D,20120518,000000,7.9223,7.9223,7.81633,7.83121,329576.20398484,0
+XLG.US,D,20120521,000000,7.84849,7.93474,7.84849,7.93474,304422.20219241,0
+XLG.US,D,20120522,000000,7.95752,8.0039,7.91449,7.94468,285359.07674051,0
+XLG.US,D,20120523,000000,7.90571,7.951,7.82036,7.94163,530950.10229908,0
+XLG.US,D,20120524,000000,7.94163,7.96058,7.90492,7.951,132357.47921409,0
+XLG.US,D,20120525,000000,7.95336,7.95918,7.90413,7.91884,415618.70004362,0
+XLG.US,D,20120529,000000,7.97922,8.01328,7.95672,8.00064,204039.29012383,0
+XLG.US,D,20120530,000000,7.92872,7.93474,7.89585,7.92367,176523.93361033,0
+XLG.US,D,20120531,000000,7.91499,7.94647,7.86052,7.90443,251357.59567134,0
+XLG.US,D,20120601,000000,7.7958,7.81789,7.7276,7.7276,834460.19322584,0
+XLG.US,D,20120604,000000,7.70087,7.74015,7.6753,7.73531,447451.38321449,0
+XLG.US,D,20120605,000000,7.75564,7.76865,7.72514,7.76865,326951.35045372,0
+XLG.US,D,20120606,000000,7.8107,7.94066,7.8107,7.94066,255837.0754426,0
+XLG.US,D,20120607,000000,8.03171,8.03546,7.93837,7.93916,367013.30415459,0
+XLG.US,D,20120608,000000,7.93364,8.01977,7.9211,8.01977,144731.78871795,0
+XLG.US,D,20120611,000000,8.07553,8.07553,7.96058,7.96058,105744.09939662,0
+XLG.US,D,20120612,000000,7.95573,8.02224,7.93098,8.02224,65601.069138804,0
+XLG.US,D,20120613,000000,8.00094,8.05273,7.97044,7.99116,499836.97357111,0
+XLG.US,D,20120614,000000,8.01328,8.10483,7.99343,8.07938,995883.618105,0
+XLG.US,D,20120615,000000,8.11213,8.16079,8.1073,8.15171,684276.00605328,0
+XLG.US,D,20120618,000000,8.12624,8.18209,8.12624,8.15724,3275857.7451183,0
+XLG.US,D,20120619,000000,8.20193,8.26923,8.19857,8.23637,1266000.3021396,0
+XLG.US,D,20120620,000000,8.23637,8.25806,8.17214,8.22521,383481.97978421,0
+XLG.US,D,20120621,000000,8.23725,8.24831,8.05373,8.06023,1698655.2137116,0
+XLG.US,D,20120622,000000,8.11213,8.13837,8.08412,8.13356,256657.97558169,0
+XLG.US,D,20120625,000000,8.02482,8.02569,7.97785,8.00094,165335.36875181,0
+XLG.US,D,20120626,000000,8.02056,8.0619,7.99294,8.04228,484310.81291598,0
+XLG.US,D,20120627,000000,8.11382,8.12536,8.10069,8.10977,133340.53246705,0
+XLG.US,D,20120628,000000,8.05758,8.09881,8.00173,8.08904,300348.10520586,0
+XLG.US,D,20120629,000000,8.2257,8.27929,8.20332,8.27929,552171.89107966,0
+XLG.US,D,20120702,000000,8.28836,8.30977,8.24959,8.30977,560695.06412857,0
+XLG.US,D,20120703,000000,8.3082,8.34923,8.30641,8.34371,213586.05470421,0
+XLG.US,D,20120705,000000,8.31876,8.34431,8.28027,8.31392,248469.24333015,0
+XLG.US,D,20120706,000000,8.24326,8.25886,8.21425,8.25372,1095060.516389,0
+XLG.US,D,20120709,000000,8.22343,8.25718,8.22176,8.25284,126712.52393673,0
+XLG.US,D,20120710,000000,8.29922,8.30069,8.17144,8.19522,204627.09516169,0
+XLG.US,D,20120711,000000,8.19857,8.21021,8.15427,8.19295,458102.81588323,0
+XLG.US,D,20120712,000000,8.14686,8.18811,8.12191,8.15506,136026.19341588,0
+XLG.US,D,20120713,000000,8.17883,8.29616,8.17883,8.29112,340957.32566612,0
+XLG.US,D,20120716,000000,8.27929,8.29922,8.2631,8.28107,715125.63597117,0
+XLG.US,D,20120717,000000,8.31659,8.34579,8.2336,8.33473,1284820.1979208,0
+XLG.US,D,20120718,000000,8.32329,8.39355,8.32329,8.37707,1131068.6422426,0
+XLG.US,D,20120719,000000,8.40627,8.41525,8.37747,8.39385,223507.79836045,0
+XLG.US,D,20120720,000000,8.36414,8.37175,8.32715,8.32715,467294.87052697,0
+XLG.US,D,20120723,000000,8.22087,8.28107,8.18811,8.27435,958132.3462771,0
+XLG.US,D,20120724,000000,8.28274,8.28274,8.15268,8.20983,893301.50442928,0
+XLG.US,D,20120725,000000,8.20864,8.22274,8.15427,8.19206,743309.87407947,0
+XLG.US,D,20120726,000000,8.29014,8.33207,8.27535,8.32399,1090672.2477443,0
+XLG.US,D,20120727,000000,8.36108,8.47623,8.34657,8.45986,442303.02184841,0
+XLG.US,D,20120730,000000,8.4564,8.49459,8.44919,8.4571,654754.00475538,0
+XLG.US,D,20120731,000000,8.47803,8.49468,8.45255,8.45255,255208.73212627,0
+XLG.US,D,20120801,000000,8.50554,8.50554,8.43016,8.44574,534233.70285539,0
+XLG.US,D,20120802,000000,8.37075,8.43016,8.33119,8.37587,603077.83427202,0
+XLG.US,D,20120803,000000,8.49942,8.54383,8.48749,8.52842,196468.76661901,0
+XLG.US,D,20120806,000000,8.55251,8.58577,8.5454,8.54739,394994.85087053,0
+XLG.US,D,20120807,000000,8.57639,8.59287,8.55843,8.55843,423584.47176355,0
+XLG.US,D,20120808,000000,8.52932,8.58221,8.52755,8.56583,923005.92798031,0
+XLG.US,D,20120809,000000,8.56098,8.59089,8.54739,8.57539,249219.2014819,0
+XLG.US,D,20120810,000000,8.5376,8.59445,8.53357,8.59445,223082.14643647,0
+XLG.US,D,20120813,000000,8.5831,8.59682,8.55418,8.59524,531325.08137496,0
+XLG.US,D,20120814,000000,8.63254,8.6423,8.58577,8.60628,646747.69475697,0
+XLG.US,D,20120815,000000,8.6046,8.62513,8.59682,8.60924,734300.24168887,0
+XLG.US,D,20120816,000000,8.61014,8.68059,8.6054,8.66826,507366.95879746,0
+XLG.US,D,20120817,000000,8.66313,8.68315,8.65779,8.68315,510194.50372094,0
+XLG.US,D,20120820,000000,8.67614,8.69273,8.66224,8.69094,596226.8652101,0
+XLG.US,D,20120821,000000,8.71848,8.7393,8.62967,8.64655,1140331.6388736,0
+XLG.US,D,20120822,000000,8.62513,8.67516,8.62444,8.66391,528852.2463881,0
+XLG.US,D,20120823,000000,8.64733,8.64733,8.59524,8.60194,1458577.3940253,0
+XLG.US,D,20120824,000000,8.58122,8.67269,8.57875,8.65968,1729717.6695914,0
+XLG.US,D,20120827,000000,8.68482,8.69194,8.65473,8.66391,1042137.7938426,0
+XLG.US,D,20120828,000000,8.64931,8.68059,8.63795,8.6569,779672.70986968,0
+XLG.US,D,20120829,000000,8.66657,8.68236,8.64733,8.65384,616901.38723129,0
+XLG.US,D,20120830,000000,8.61714,8.61714,8.58398,8.58676,554117.72844635,0
+XLG.US,D,20120831,000000,8.63599,8.66313,8.58497,8.62098,502330.07769719,0
+XLG.US,D,20120904,000000,8.62513,8.63421,8.56859,8.6046,894385.90337844,0
+XLG.US,D,20120905,000000,8.61714,8.64062,8.60283,8.61014,696478.02787363,0
+XLG.US,D,20120906,000000,8.66657,8.77887,8.66657,8.77807,348426.50347475,0
+XLG.US,D,20120907,000000,8.79386,8.79386,8.7762,8.79386,3026841.2350288,0
+XLG.US,D,20120910,000000,8.78607,8.79386,8.73672,8.73772,492560.35258522,0
+XLG.US,D,20120911,000000,8.74897,8.78419,8.7463,8.75784,381870.58321492,0
+XLG.US,D,20120912,000000,8.78607,8.78894,8.74818,8.77807,1109634.0275,0
+XLG.US,D,20120913,000000,8.78242,8.96042,8.78163,8.93654,2144343.1818124,0
+XLG.US,D,20120914,000000,8.96219,9.00867,8.93358,8.94443,1125332.4758387,0
+XLG.US,D,20120917,000000,8.93556,8.96219,8.92835,8.9392,463788.30943907,0
+XLG.US,D,20120918,000000,8.93744,8.96476,8.92737,8.95371,550307.1302699,0
+XLG.US,D,20120919,000000,8.96772,8.99228,8.94907,8.96219,870589.93391483,0
+XLG.US,D,20120920,000000,8.93023,8.98608,8.91591,8.97572,277393.30502058,0
+XLG.US,D,20120921,000000,9.03442,9.03442,8.97768,8.97768,255897.88286032,0
+XLG.US,D,20120924,000000,8.93023,8.98273,8.92066,8.96398,208650.51930013,0
+XLG.US,D,20120925,000000,8.98854,9.01854,8.88355,8.89086,653872.29719859,0
+XLG.US,D,20120926,000000,8.88157,8.8869,8.82652,8.8425,1099965.6480843,0
+XLG.US,D,20120927,000000,8.88059,8.93654,8.85425,8.9169,863526.13889091,0
+XLG.US,D,20120928,000000,8.88157,8.90556,8.84508,8.87269,425712.73138338,0
+XLG.US,D,20121001,000000,8.90901,8.96772,8.8869,8.89442,1364508.3188289,0
+XLG.US,D,20121002,000000,8.93832,8.94256,8.85613,8.89628,151673.96890643,0
+XLG.US,D,20121003,000000,8.91976,8.96308,8.88593,8.95371,165102.27365059,0
+XLG.US,D,20121004,000000,8.98696,9.02032,8.97413,9.01123,559752.54915408,0
+XLG.US,D,20121005,000000,9.0588,9.0588,8.97858,9.00216,1123315.6964846,0
+XLG.US,D,20121008,000000,8.96398,8.97512,8.94443,8.95795,301614.92640815,0
+XLG.US,D,20121009,000000,8.9471,8.94807,8.86482,8.87003,531436.56164076,0
+XLG.US,D,20121010,000000,8.86648,8.86905,8.79563,8.81004,381982.06348072,0
+XLG.US,D,20121011,000000,8.86905,8.86905,8.78972,8.78972,315722.24731673,0
+XLG.US,D,20121012,000000,8.78073,8.81004,8.75341,8.76841,321701.64339148,0
+XLG.US,D,20121015,000000,8.79475,8.85149,8.76682,8.83915,300094.74096542,0
+XLG.US,D,20121016,000000,8.88593,8.92312,8.87003,8.92066,1158563.7296168,0
+XLG.US,D,20121017,000000,8.91503,8.95845,8.91503,8.94807,263012.35073231,0
+XLG.US,D,20121018,000000,8.92392,8.95371,8.88257,8.90004,254468.90854414,0
+XLG.US,D,20121019,000000,8.87448,8.87971,8.72962,8.74068,701170.33360687,0
+XLG.US,D,20121022,000000,8.72962,8.75438,8.68315,8.75438,262029.29747935,0
+XLG.US,D,20121023,000000,8.66914,8.67438,8.60836,8.62513,637180.66103736,0
+XLG.US,D,20121024,000000,8.65552,8.66313,8.60283,8.60283,475139.02741148,0
+XLG.US,D,20121025,000000,8.67516,8.67516,8.58912,8.62819,365695.81010422,0
+XLG.US,D,20121026,000000,8.62662,8.66124,8.57343,8.6273,396960.95737646,0
+XLG.US,D,20121031,000000,8.6796,8.6796,8.5831,8.61635,542017.05232218,0
+XLG.US,D,20121101,000000,8.64151,8.70308,8.64151,8.6937,256769.45584748,0
+XLG.US,D,20121102,000000,8.74068,8.74068,8.60372,8.61546,550651.70563691,0
+XLG.US,D,20121105,000000,8.5977,8.64151,8.57806,8.62098,717811.29692001,0
+XLG.US,D,20121106,000000,8.65296,8.7241,8.65197,8.68059,602895.41201889,0
+XLG.US,D,20121107,000000,8.57185,8.57875,8.44308,8.4722,1276540.2545427,0
+XLG.US,D,20121108,000000,8.48866,8.51295,8.36384,8.36769,1134595.4724696,0
+XLG.US,D,20121109,000000,8.32891,8.45166,8.32576,8.38684,702791.86474579,0
+XLG.US,D,20121112,000000,8.40746,8.41338,8.36454,8.37953,636653.66341722,0
+XLG.US,D,20121113,000000,8.31757,8.42513,8.31402,8.34311,805992.18716823,0
+XLG.US,D,20121114,000000,8.36689,8.36859,8.21475,8.23262,702599.30792304,0
+XLG.US,D,20121115,000000,8.21879,8.25886,8.18249,8.21061,514349.67726441,0
+XLG.US,D,20121116,000000,8.21061,8.25028,8.13937,8.24396,431337.4175215,0
+XLG.US,D,20121119,000000,8.33909,8.41773,8.33503,8.41683,775730.36228819,0
+XLG.US,D,20121120,000000,8.41851,8.43578,8.38131,8.42019,251073.82772203,0
+XLG.US,D,20121121,000000,8.44052,8.4572,8.42019,8.44752,215846.06372907,0
+XLG.US,D,20121123,000000,8.48956,8.5677,8.48956,8.5677,137505.84058015,0
+XLG.US,D,20121126,000000,8.5231,8.55667,8.50781,8.55667,297145.58120651,0
+XLG.US,D,20121127,000000,8.54739,8.57017,8.50494,8.50683,339143.23770445,0
+XLG.US,D,20121128,000000,8.45798,8.57727,8.42099,8.56859,319107.19356922,0
+XLG.US,D,20121129,000000,8.61546,8.6352,8.57185,8.60746,405778.03294431,0
+XLG.US,D,20121130,000000,8.61014,8.62356,8.5831,8.6127,237108.39078811,0
+XLG.US,D,20121203,000000,8.64832,8.64832,8.57185,8.58398,179675.7847616,0
+XLG.US,D,20121204,000000,8.57875,8.57875,8.53357,8.55341,426077.57588963,0
+XLG.US,D,20121205,000000,8.56178,8.59947,8.50111,8.54303,86356.667716939,0
+XLG.US,D,20121206,000000,8.5376,8.59376,8.5376,8.58763,936261.94504096,0
+XLG.US,D,20121207,000000,8.6273,8.6273,8.57185,8.60194,209785.59109737,0
+XLG.US,D,20121210,000000,8.58763,8.63165,8.58763,8.59623,278954.02874178,0
+XLG.US,D,20121211,000000,8.63333,8.70398,8.63333,8.65878,521758.04765534,0
+XLG.US,D,20121212,000000,8.69094,8.72874,8.66224,8.6648,188067.2084055,0
+XLG.US,D,20121213,000000,8.66826,8.68482,8.6046,8.62098,396991.36108531,0
+XLG.US,D,20121214,000000,8.57875,8.59188,8.54885,8.56178,238202.92430688,0
+XLG.US,D,20121217,000000,8.60628,8.66035,8.57806,8.65602,1451209.5619128,0
+XLG.US,D,20121218,000000,8.68156,8.74818,8.64496,8.74068,625242.13802709,0
+XLG.US,D,20121219,000000,8.73672,8.75538,8.6656,8.6656,944217.58219127,0
+XLG.US,D,20121220,000000,8.66736,8.70841,8.65602,8.70841,398481.14281919,0
+XLG.US,D,20121221,000000,8.6127,8.64151,8.57185,8.62001,613121.19276369,0
+XLG.US,D,20121224,000000,8.59188,8.6054,8.57875,8.59089,780868.58908464,0
+XLG.US,D,20121226,000000,8.59445,8.60283,8.52576,8.55667,684225.3332052,0
+XLG.US,D,20121227,000000,8.55753,8.57185,8.45571,8.56404,665233.14974062,0
+XLG.US,D,20121228,000000,8.4855,8.52755,8.44505,8.44505,1326696.2395833,0
+XLG.US,D,20121231,000000,8.41544,8.58577,8.41544,8.58122,1222036.5391358,0
+XLG.US,D,20130102,000000,8.78519,8.81784,8.74068,8.81784,1347806.5480981,0
+XLG.US,D,20130103,000000,8.82218,8.82218,8.77028,8.78894,597260.59131116,0
+XLG.US,D,20130104,000000,8.79296,8.82218,8.77354,8.81084,774463.54108591,0
+XLG.US,D,20130107,000000,8.77887,8.79475,8.75695,8.78894,604385.19375277,0
+XLG.US,D,20130108,000000,8.77709,8.78519,8.73832,8.77117,416986.86694208,0
+XLG.US,D,20130109,000000,8.78705,8.81084,8.76841,8.77887,194685.0823662,0
+XLG.US,D,20130110,000000,8.83816,8.8577,8.78894,8.84951,306216.02101483,0
+XLG.US,D,20130111,000000,8.8505,8.86482,8.83008,8.85701,214579.24252679,0
+XLG.US,D,20130114,000000,8.83816,8.84004,8.8135,8.83283,259617.2699102,0
+XLG.US,D,20130115,000000,8.79475,8.83008,8.79061,8.82316,574184.17629045,0
+XLG.US,D,20130116,000000,8.81528,8.85247,8.81004,8.83728,405848.97493165,0
+XLG.US,D,20130117,000000,8.86648,8.89539,8.8425,8.87359,416946.32866361,0
+XLG.US,D,20130118,000000,8.8505,8.88059,8.83185,8.88059,136755.8824284,0
+XLG.US,D,20130122,000000,8.88059,8.90901,8.86027,8.90656,187813.84416503,0
+XLG.US,D,20130123,000000,8.92479,8.96398,8.92479,8.95449,364854.6408259,0
+XLG.US,D,20130124,000000,8.90004,8.96219,8.90004,8.91167,395531.98306029,0
+XLG.US,D,20130125,000000,8.94807,8.96219,8.91434,8.93654,182827.63591288,0
+XLG.US,D,20130128,000000,8.94907,8.96398,8.91877,8.95183,224419.90962609,0
+XLG.US,D,20130129,000000,8.94,9.01489,8.94,9.00768,273177.32405939,0
+XLG.US,D,20130130,000000,8.9913,9.01489,8.95085,8.95845,208792.40327477,0
+XLG.US,D,20130131,000000,8.98174,8.98174,8.94157,8.94157,184256.61022905,0
+XLG.US,D,20130201,000000,8.98942,9.02623,8.97127,9.02081,2119148.6417415,0
+XLG.US,D,20130204,000000,8.97127,8.97413,8.91078,8.91078,476111.94609483,0
+XLG.US,D,20130205,000000,8.95549,9.04083,8.95549,9.02032,458376.44926292,0
+XLG.US,D,20130206,000000,8.98174,9.02032,8.98174,9.01054,163075.35972694,0
+XLG.US,D,20130207,000000,9.01755,9.01943,8.94356,9.00216,214569.10795717,0
+XLG.US,D,20130208,000000,9.02081,9.04695,9.01943,9.03442,263164.36927658,0
+XLG.US,D,20130211,000000,9.03797,9.05169,9.02338,9.04429,237625.25383864,0
+XLG.US,D,20130212,000000,9.03265,9.0658,9.03165,9.05169,184276.87936828,0
+XLG.US,D,20130213,000000,9.08079,9.08326,9.03265,9.05545,497718.84852091,0
+XLG.US,D,20130214,000000,9.03165,9.08079,9.02989,9.06777,357547.61613116,0
+XLG.US,D,20130215,000000,9.08761,9.09433,9.03354,9.0658,571103.26712651,0
+XLG.US,D,20130219,000000,9.07913,9.14928,9.07913,9.1401,321164.51120172,0
+XLG.US,D,20130220,000000,9.13359,9.14563,9.05634,9.06236,218308.76414629,0
+XLG.US,D,20130221,000000,9.02889,9.04429,8.9986,9.02032,386816.25318861,0
+XLG.US,D,20130222,000000,9.04695,9.07823,9.02435,9.07637,252553.4748863,0
+XLG.US,D,20130225,000000,9.11711,9.14849,8.9392,8.9392,557421.59814189,0
+XLG.US,D,20130226,000000,8.97572,9.00384,8.93171,8.99042,192445.34248057,0
+XLG.US,D,20130227,000000,8.98696,9.11069,8.98528,9.08515,203806.19502261,0
+XLG.US,D,20130228,000000,9.09057,9.13458,9.06077,9.06077,549425.42271311,0
+XLG.US,D,20130301,000000,9.02338,9.09806,9.01588,9.07734,398085.89460408,0
+XLG.US,D,20130304,000000,9.05801,9.1181,9.04775,9.1181,194087.14275873,0
+XLG.US,D,20130305,000000,9.16103,9.22841,9.16103,9.19526,312641.33815278,0
+XLG.US,D,20130306,000000,9.23887,9.23887,9.19792,9.21185,147346.50767945,0
+XLG.US,D,20130307,000000,9.22378,9.24272,9.21736,9.23986,152575.94560245,0
+XLG.US,D,20130308,000000,9.27725,9.28101,9.21825,9.25397,851830.84555147,0
+XLG.US,D,20130311,000000,9.2447,9.29165,9.24184,9.29165,239074.49729405,0
+XLG.US,D,20130312,000000,9.29265,9.29365,9.23581,9.25209,336964.30523654,0
+XLG.US,D,20130313,000000,9.26294,9.27825,9.23986,9.26038,165609.0021315,0
+XLG.US,D,20130314,000000,9.29265,9.3115,9.28989,9.3115,115706.38133133,0
+XLG.US,D,20130315,000000,9.29365,9.31534,9.27825,9.29946,189992.77663296,0
+XLG.US,D,20130318,000000,9.23483,9.29747,9.23483,9.26394,393545.60741511,0
+XLG.US,D,20130319,000000,9.2966,9.29846,9.20068,9.25309,237017.17966155,0
+XLG.US,D,20130320,000000,9.3115,9.31437,9.28525,9.29846,294439.65111844,0
+XLG.US,D,20130321,000000,9.25121,9.27528,9.2219,9.2219,184337.68678598,0
+XLG.US,D,20130322,000000,9.28101,9.30242,9.2668,9.29165,99926.856435749,0
+XLG.US,D,20130325,000000,9.34356,9.34356,9.24568,9.26976,417371.98058757,0
+XLG.US,D,20130326,000000,9.30498,9.3408,9.29946,9.3408,234858.51633287,0
+XLG.US,D,20130327,000000,9.28259,9.31899,9.27075,9.31713,160936.96553749,0
+XLG.US,D,20130328,000000,9.31969,9.33882,9.29946,9.32165,104639.43130823,0
+XLG.US,D,20130401,000000,9.31969,9.34178,9.2956,9.31337,108338.54921888,0
+XLG.US,D,20130402,000000,9.34277,9.40434,9.3329,9.38451,236226.68323133,0
+XLG.US,D,20130403,000000,9.35826,9.35826,9.28823,9.30597,105095.48694104,0
+XLG.US,D,20130404,000000,9.32068,9.34712,9.29946,9.33882,109615.50499078,0
+XLG.US,D,20130405,000000,9.22378,9.28989,9.22378,9.28623,191371.07810104,0
+XLG.US,D,20130408,000000,9.28989,9.33784,9.26294,9.33784,255056.713582,0
+XLG.US,D,20130409,000000,9.34968,9.40622,9.34356,9.37051,99754.56875224,0
+XLG.US,D,20130410,000000,9.40434,9.50243,9.40434,9.49462,405109.15134951,0
+XLG.US,D,20130411,000000,9.47856,9.52828,9.4671,9.51891,74164.780466208,0
+XLG.US,D,20130412,000000,9.48398,9.5043,9.4591,9.5043,138894.27661783,0
+XLG.US,D,20130415,000000,9.45624,9.46898,9.32068,9.32551,206491.85597144,0
+XLG.US,D,20130416,000000,9.38845,9.4448,9.37711,9.4448,129438.72316404,0
+XLG.US,D,20130417,000000,9.38175,9.38175,9.27173,9.30971,435026.40086253,0
+XLG.US,D,20130418,000000,9.32165,9.32165,9.23039,9.25209,209653.84169233,0
+XLG.US,D,20130419,000000,9.26493,9.33487,9.26493,9.32354,55861.747735685,0
+XLG.US,D,20130422,000000,9.34623,9.38649,9.2956,9.37139,231503.97378923,0
+XLG.US,D,20130423,000000,9.42705,9.47667,9.31337,9.46612,271788.88802171,0
+XLG.US,D,20130424,000000,9.45624,9.46798,9.42882,9.43454,451120.09741628,0
+XLG.US,D,20130425,000000,9.4525,9.49365,9.4448,9.45338,188928.64682304,0
+XLG.US,D,20130426,000000,9.44382,9.47856,9.43078,9.46226,203431.21594673,0
+XLG.US,D,20130429,000000,9.49365,9.54555,9.4747,9.52543,181500.00729288,0
+XLG.US,D,20130430,000000,9.51693,9.55324,9.48487,9.53509,520318.93876956,0
+XLG.US,D,20130501,000000,9.51495,9.52631,9.46997,9.4737,95112.93586709,0
+XLG.US,D,20130502,000000,9.49266,9.55907,9.48684,9.55324,82323.109008884,0
+XLG.US,D,20130503,000000,9.64441,9.65478,9.61719,9.62784,201272.55261805,0
+XLG.US,D,20130506,000000,9.63948,9.65971,9.62684,9.64441,143870.35030039,0
+XLG.US,D,20130507,000000,9.67234,9.69335,9.64048,9.69138,211447.66051476,0
+XLG.US,D,20130508,000000,9.68014,9.74506,9.67036,9.74506,265181.1486306,0
+XLG.US,D,20130509,000000,9.73835,9.75167,9.69237,9.69434,156700.71543707,0
+XLG.US,D,20130510,000000,9.70501,9.72562,9.68496,9.72364,155261.60655128,0
+XLG.US,D,20130513,000000,9.71379,9.74674,9.6981,9.73835,61577.645000366,0
+XLG.US,D,20130514,000000,9.76243,9.81195,9.76243,9.80899,160227.54566422,0
+XLG.US,D,20130515,000000,9.80407,9.88597,9.80407,9.85439,271596.33119894,0
+XLG.US,D,20130516,000000,9.86328,9.89879,9.83466,9.84255,127421.94381,0
+XLG.US,D,20130517,000000,9.88991,9.91653,9.84649,9.91653,268373.53806036,0
+XLG.US,D,20130520,000000,9.91158,9.94909,9.89879,9.91554,279187.12384301,0
+XLG.US,D,20130521,000000,9.92345,9.95603,9.90177,9.94213,88677.484159514,0
+XLG.US,D,20130522,000000,9.94909,10.0162,9.86425,9.89682,357922.59520703,0
+XLG.US,D,20130523,000000,9.77811,9.89385,9.77811,9.86425,264390.65220039,0
+XLG.US,D,20130524,000000,9.81394,9.87117,9.8011,9.87117,87816.045741964,0
+XLG.US,D,20130528,000000,9.97271,10.0053,9.91058,9.92048,248448.97419092,0
+XLG.US,D,20130529,000000,9.87905,9.89189,9.80899,9.85735,256972.14723985,0
+XLG.US,D,20130530,000000,9.86525,9.93538,9.86525,9.88893,303398.61066096,0
+XLG.US,D,20130531,000000,9.87511,9.90376,9.74122,9.74506,160095.79625918,0
+XLG.US,D,20130603,000000,9.77022,9.82183,9.74033,9.82183,188989.45424076,0
+XLG.US,D,20130604,000000,9.83859,9.88201,9.75167,9.7869,422500.0728144,0
+XLG.US,D,20130605,000000,9.77022,9.77614,9.66553,9.66938,4504410.8125186,0
+XLG.US,D,20130606,000000,9.67332,9.71675,9.59409,9.70894,324954.84023894,0
+XLG.US,D,20130607,000000,9.81591,9.84747,9.76341,9.84058,220335.67806995,0
+XLG.US,D,20130610,000000,9.90376,9.90376,9.82775,9.84155,253374.37502538,0
+XLG.US,D,20130611,000000,9.75464,9.83071,9.74871,9.75651,341950.5134887,0
+XLG.US,D,20130612,000000,9.81591,9.82875,9.68112,9.68112,529531.26255252,0
+XLG.US,D,20130613,000000,9.67914,9.81591,9.65675,9.80703,724844.68823506,0
+XLG.US,D,20130614,000000,9.79913,9.81591,9.7266,9.74033,336579.19159105,0
+XLG.US,D,20130617,000000,9.79814,9.86032,9.76143,9.80209,399666.88746452,0
+XLG.US,D,20130618,000000,9.81887,9.90079,9.81887,9.87905,335413.71608495,0
+XLG.US,D,20130619,000000,9.87412,9.88991,9.75651,9.75651,371685.34074859,0
+XLG.US,D,20130620,000000,9.67728,9.68842,9.51209,9.52068,648065.18880735,0
+XLG.US,D,20130621,000000,9.61234,9.61234,9.4888,9.55611,454211.14114984,0
+XLG.US,D,20130624,000000,9.45338,9.51891,9.37711,9.44283,787749.96185541,0
+XLG.US,D,20130625,000000,9.52543,9.54555,9.46997,9.51209,357527.34699193,0
+XLG.US,D,20130626,000000,9.59705,9.62291,9.56006,9.60485,304361.39477468,0
+XLG.US,D,20130627,000000,9.65774,9.70006,9.64441,9.64441,349460.2295758,0
+XLG.US,D,20130628,000000,9.6308,9.65971,9.58482,9.58482,161798.40395504,0
+XLG.US,D,20130701,000000,9.64905,9.72562,9.63554,9.63652,155150.12628549,0
+XLG.US,D,20130702,000000,9.65478,9.70894,9.60661,9.64243,123601.21106393,0
+XLG.US,D,20130703,000000,9.62005,9.68744,9.601,9.6607,186435.54269696,0
+XLG.US,D,20130705,000000,9.67914,9.75464,9.6607,9.71882,144174.38738894,0
+XLG.US,D,20130708,000000,9.80308,9.83563,9.7869,9.80999,232081.64425747,0
+XLG.US,D,20130709,000000,9.86821,9.89385,9.82775,9.88893,209299.13175569,0
+XLG.US,D,20130710,000000,9.88005,9.90474,9.84847,9.86821,354851.82061271,0
+XLG.US,D,20130711,000000,9.97271,10.0063,9.95107,9.99453,141296.16961736,0
+XLG.US,D,20130712,000000,9.99154,10.0053,9.97271,9.99841,160257.94937307,0
+XLG.US,D,20130715,000000,10.0182,10.0409,10.0133,10.033,52588.281748997,0
+XLG.US,D,20130716,000000,10.0231,10.034,9.98965,10.0113,96136.527398531,0
+XLG.US,D,20130717,000000,10.0527,10.0666,10.0261,10.0409,474115.43588004,0
+XLG.US,D,20130718,000000,10.0379,10.0982,10.0379,10.0666,210636.8949453,0
+XLG.US,D,20130719,000000,10.0517,10.0527,10.0182,10.0527,141275.90047813,0
+XLG.US,D,20130722,000000,10.0656,10.0922,10.0576,10.0813,155859.54615875,0
+XLG.US,D,20130723,000000,10.1059,10.1059,10.0616,10.0636,340176.96380552,0
+XLG.US,D,20130724,000000,10.0706,10.0882,10.0449,10.0487,65753.087683077,0
+XLG.US,D,20130725,000000,10.033,10.0725,10.0103,10.0616,261380.68502377,0
+XLG.US,D,20130726,000000,10.03,10.0725,9.99652,10.0715,163359.12767625,0
+XLG.US,D,20130729,000000,10.0439,10.0686,10.0231,10.0419,86579.62824854,0
+XLG.US,D,20130730,000000,10.0833,10.0833,10.0261,10.0458,113345.02661029,0
+XLG.US,D,20130731,000000,10.0606,10.1069,10.0231,10.035,203806.19502261,0
+XLG.US,D,20130801,000000,10.1158,10.1318,10.1002,10.1268,86620.166527013,0
+XLG.US,D,20130802,000000,10.1002,10.1464,10.0972,10.1464,148167.40781852,0
+XLG.US,D,20130805,000000,10.1444,10.1444,10.1198,10.1338,113993.63906586,0
+XLG.US,D,20130806,000000,10.0982,10.1109,10.0606,10.0843,307158.53598933,0
+XLG.US,D,20130807,000000,10.033,10.0725,10.0143,10.0586,153518.46057695,0
+XLG.US,D,20130808,000000,10.1059,10.1059,10.0379,10.0725,165223.888486,0
+XLG.US,D,20130809,000000,10.0517,10.0517,10.0034,10.0103,101599.06042276,0
+XLG.US,D,20130812,000000,9.99652,10.0251,9.99253,10.0143,54716.541368824,0
+XLG.US,D,20130813,000000,10.035,10.0773,9.98168,10.0547,93065.752804207,0
+XLG.US,D,20130814,000000,10.0606,10.0606,10.0143,10.0221,71043.333023794,0
+XLG.US,D,20130815,000000,9.92247,9.93041,9.87314,9.88497,261238.80104912,0
+XLG.US,D,20130816,000000,9.89385,9.90474,9.83859,9.86032,106838.63291537,0
+XLG.US,D,20130819,000000,9.83663,9.88301,9.81394,9.81394,92771.850285278,0
+XLG.US,D,20130820,000000,9.81394,9.86129,9.81295,9.82875,94859.571626634,0
+XLG.US,D,20130821,000000,9.81195,9.84649,9.7497,9.77219,396342.74862975,0
+XLG.US,D,20130822,000000,9.80703,9.84058,9.7869,9.82283,45534.621294708,0
+XLG.US,D,20130823,000000,9.87905,9.88695,9.83761,9.88695,187661.82562077,0
+XLG.US,D,20130826,000000,9.89485,9.90961,9.83466,9.8534,105146.15978914,0
+XLG.US,D,20130827,000000,9.7497,9.78009,9.68209,9.6981,1854453.9524526,0
+XLG.US,D,20130828,000000,9.69434,9.76539,9.69434,9.74319,124178.88153217,0
+XLG.US,D,20130829,000000,9.75651,9.79085,9.73934,9.73934,73404.687744841,0
+XLG.US,D,20130830,000000,9.77022,9.77022,9.68685,9.70402,97899.942512103,0
+XLG.US,D,20130903,000000,9.77515,9.79716,9.70698,9.7266,314881.07803841,0
+XLG.US,D,20130904,000000,9.75266,9.81591,9.75266,9.79085,234138.96188997,0
+XLG.US,D,20130905,000000,9.8011,9.82775,9.79913,9.80801,69401.53274564,0
+XLG.US,D,20130906,000000,9.83268,9.85241,9.72946,9.82579,128749.57243,0
+XLG.US,D,20130909,000000,9.82875,9.89287,9.82875,9.88893,42778.01835855,0
+XLG.US,D,20130910,000000,9.94809,9.95702,9.93141,9.95008,224531.3898919,0
+XLG.US,D,20130911,000000,9.93538,9.97769,9.93339,9.97769,191877.80658195,0
+XLG.US,D,20130912,000000,9.98168,9.98666,9.95702,9.96593,389927.5660614,0
+XLG.US,D,20130913,000000,9.99154,10.0004,9.96882,9.98068,112361.97335732,0
+XLG.US,D,20130916,000000,10.0823,10.0892,10.0191,10.0231,302456.09568647,0
+XLG.US,D,20130917,000000,10.0793,10.0882,10.0745,10.0745,43396.227105261,0
+XLG.US,D,20130918,000000,10.0793,10.2176,10.0586,10.192,109179.71849719,0
+XLG.US,D,20130919,000000,10.2156,10.2156,10.177,10.181,125182.20392437,0
+XLG.US,D,20130920,000000,10.178,10.182,10.1218,10.1218,102014.5777771,0
+XLG.US,D,20130923,000000,10.1129,10.1248,10.0576,10.0892,601841.4167786,0
+XLG.US,D,20130924,000000,10.0696,10.0992,10.034,10.034,124563.99517767,0
+XLG.US,D,20130925,000000,10.0182,10.0586,10.0004,10.0053,49051.316952234,0
+XLG.US,D,20130926,000000,10.0409,10.0706,10.0143,10.0162,62550.563683716,0
+XLG.US,D,20130927,000000,9.98168,9.99941,9.97271,9.99054,60280.420089233,0
+XLG.US,D,20130930,000000,9.92048,9.96,9.90574,9.93339,427901.79842091,0
+XLG.US,D,20131001,000000,9.95603,10.0083,9.94511,9.99154,367672.05117976,0
+XLG.US,D,20131002,000000,9.94511,9.99054,9.93041,9.98567,299993.39526923,0
+XLG.US,D,20131003,000000,9.93826,9.93826,9.88005,9.92048,179462.95879962,0
+XLG.US,D,20131004,000000,9.91751,9.96982,9.91751,9.95702,84947.962540005,0
+XLG.US,D,20131007,000000,9.88103,9.94015,9.88103,9.88991,142856.89333857,0
+XLG.US,D,20131008,000000,9.88301,9.88301,9.77811,9.78009,999288.83349673,0
+XLG.US,D,20131009,000000,9.80308,9.81591,9.74674,9.78206,216697.36757699,0
+XLG.US,D,20131010,000000,9.90574,9.97869,9.88497,9.97271,389025.58936538,0
+XLG.US,D,20131011,000000,9.9767,10.0439,9.9767,10.0399,429786.82836991,0
+XLG.US,D,20131014,000000,9.98367,10.1012,9.98367,10.1012,262333.33456789,0
+XLG.US,D,20131015,000000,10.0932,10.1158,10.037,10.0429,106159.61675095,0
+XLG.US,D,20131016,000000,10.0892,10.1662,10.0892,10.1614,173189.66020593,0
+XLG.US,D,20131017,000000,10.1308,10.2066,10.1288,10.2028,952183.35391119,0
+XLG.US,D,20131018,000000,10.2688,10.3122,10.2411,10.2974,96795.274423716,0
+XLG.US,D,20131021,000000,10.3152,10.3368,10.3033,10.3112,116740.10743239,0
+XLG.US,D,20131022,000000,10.3566,10.3832,10.331,10.3665,70121.087188534,0
+XLG.US,D,20131023,000000,10.3063,10.3359,10.2974,10.3181,100666.68001788,0
+XLG.US,D,20131024,000000,10.3596,10.3754,10.3477,10.3626,139279.39026334,0
+XLG.US,D,20131025,000000,10.402,10.4138,10.3764,10.4001,93167.09850039,0
+XLG.US,D,20131028,000000,10.4118,10.4613,10.404,10.4366,123195.82827921,0
+XLG.US,D,20131029,000000,10.4839,10.5026,10.4643,10.5026,92781.984854897,0
+XLG.US,D,20131030,000000,10.5046,10.5303,10.4454,10.47,232426.2196245,0
+XLG.US,D,20131031,000000,10.4533,10.5036,10.4366,10.4593,77549.726718697,0
+XLG.US,D,20131101,000000,10.4633,10.475,10.4208,10.4474,40781.508143758,0
+XLG.US,D,20131104,000000,10.4919,10.4919,10.4543,10.475,60280.420089233,0
+XLG.US,D,20131105,000000,10.4543,10.4849,10.4384,10.477,60037.190418395,0
+XLG.US,D,20131106,000000,10.5323,10.5451,10.5125,10.5451,330457.91154163,0
+XLG.US,D,20131107,000000,10.5727,10.5727,10.4148,10.4228,125617.99041797,0
+XLG.US,D,20131108,000000,10.4138,10.5451,10.406,10.5411,312651.4727224,0
+XLG.US,D,20131111,000000,10.5313,10.557,10.5313,10.5541,79455.025806924,0
+XLG.US,D,20131112,000000,10.5431,10.5609,10.5125,10.5362,83407.507958035,0
+XLG.US,D,20131113,000000,10.5215,10.6113,10.5115,10.6113,353422.84629654,0
+XLG.US,D,20131114,000000,10.5984,10.6625,10.5984,10.6625,202671.12322537,0
+XLG.US,D,20131115,000000,10.6575,10.6971,10.6575,10.6941,147518.79536296,0
+XLG.US,D,20131118,000000,10.7297,10.7297,10.6615,10.6773,381941.52520224,0
+XLG.US,D,20131119,000000,10.6773,10.7079,10.6585,10.6783,634667.28777205,0
+XLG.US,D,20131120,000000,10.6851,10.7147,10.6191,10.6398,511299.17180933,0
+XLG.US,D,20131121,000000,10.6802,10.7127,10.6763,10.7127,100474.12319513,0
+XLG.US,D,20131122,000000,10.7049,10.7622,10.7049,10.7573,94362.977715341,0
+XLG.US,D,20131125,000000,10.7899,10.7948,10.7573,10.7603,1866493.8211591,0
+XLG.US,D,20131126,000000,10.7739,10.7987,10.7573,10.7671,397660.24268012,0
+XLG.US,D,20131127,000000,10.7996,10.8025,10.7709,10.7948,396352.88319936,0
+XLG.US,D,20131129,000000,10.8224,10.8491,10.7987,10.8045,187469.26879803,0
+XLG.US,D,20131202,000000,10.8244,10.8244,10.7473,10.7603,408635.98157666,0
+XLG.US,D,20131203,000000,10.7325,10.7671,10.7029,10.7423,291358.7419545,0
+XLG.US,D,20131204,000000,10.6921,10.7769,10.6773,10.7453,486337.72683964,0
+XLG.US,D,20131205,000000,10.7395,10.7395,10.6724,10.6861,346723.89577888,0
+XLG.US,D,20131206,000000,10.7739,10.8065,10.7533,10.7938,154167.07303252,0
+XLG.US,D,20131209,000000,10.7978,10.8441,10.7978,10.8331,273248.26604672,0
+XLG.US,D,20131210,000000,10.8025,10.8055,10.7789,10.7789,74772.854643302,0
+XLG.US,D,20131211,000000,10.7573,10.8085,10.6733,10.6773,159558.66406941,0
+XLG.US,D,20131212,000000,10.6773,10.6773,10.6083,10.627,244526.89574866,0
+XLG.US,D,20131213,000000,10.6398,10.6398,10.6023,10.6152,158889.78247461,0
+XLG.US,D,20131216,000000,10.6487,10.7127,10.6487,10.6773,197147.78278343,0
+XLG.US,D,20131217,000000,10.6783,10.6783,10.6162,10.6299,107841.95530759,0
+XLG.US,D,20131218,000000,10.6408,10.8244,10.5609,10.8244,166997.4381692,0
+XLG.US,D,20131219,000000,10.7978,10.8274,10.7918,10.8224,276197.42580562,0
+XLG.US,D,20131220,000000,10.8599,10.8865,10.8461,10.8589,194553.33296116,0
+XLG.US,D,20131223,000000,10.9082,10.9339,10.9043,10.9171,189394.83702549,0
+XLG.US,D,20131224,000000,10.9388,10.9556,10.93,10.9516,179341.3439642,0
+XLG.US,D,20131226,000000,10.9822,11.0217,10.9733,11.0118,170362.11528245,0
+XLG.US,D,20131227,000000,11.0483,11.0483,11.0079,11.0256,92021.892133529,0
+XLG.US,D,20131230,000000,11.0079,11.0167,10.9961,11.0049,168396.00877651,0
+XLG.US,D,20131231,000000,11.0256,11.0592,11.0118,11.0592,278112.85946347,0
+XLG.US,D,20140102,000000,11.0049,11.0049,10.9616,10.9783,407288.08381744,0
+XLG.US,D,20140103,000000,11.0167,11.0167,10.9477,10.9714,155677.12390563,0
+XLG.US,D,20140106,000000,10.9952,10.9952,10.9132,10.9339,174213.25173738,0
+XLG.US,D,20140107,000000,10.9872,11.0128,10.9872,11.0039,247354.44067214,0
+XLG.US,D,20140108,000000,10.9912,11.0029,10.9487,10.9733,453025.39650451,0
+XLG.US,D,20140109,000000,11.0089,11.0128,10.928,10.9635,318195.08230357,0
+XLG.US,D,20140110,000000,10.9763,10.998,10.9082,10.9606,175246.97783843,0
+XLG.US,D,20140113,000000,10.9378,10.9763,10.8283,10.8481,576342.83961913,0
+XLG.US,D,20140114,000000,10.8865,10.9536,10.856,10.9438,144518.96275596,0
+XLG.US,D,20140115,000000,10.9822,11.0523,10.9822,11.0414,188016.5355574,0
+XLG.US,D,20140116,000000,10.9952,11.0305,10.9952,11.0147,125658.52869643,0
+XLG.US,D,20140117,000000,10.9882,11.0147,10.9457,10.9526,106392.71185218,0
+XLG.US,D,20140121,000000,11.0247,11.0247,10.9171,10.9852,136634.26759298,0
+XLG.US,D,20140122,000000,11.0029,11.0029,10.9753,10.9952,278710.79907095,0
+XLG.US,D,20140123,000000,10.9082,10.9378,10.856,10.9132,401075.59264147,0
+XLG.US,D,20140124,000000,10.8697,10.8697,10.7187,10.7187,382002.33261994,0
+XLG.US,D,20140127,000000,10.7197,10.7227,10.6398,10.6565,180739.91457152,0
+XLG.US,D,20140128,000000,10.6408,10.6941,10.6398,10.6773,180081.16754633,0
+XLG.US,D,20140129,000000,10.5905,10.6319,10.5481,10.5717,473679.64938645,0
+XLG.US,D,20140130,000000,10.6545,10.6881,10.6123,10.6575,264562.9398839,0
+XLG.US,D,20140131,000000,10.5382,10.6418,10.5195,10.5609,554300.15069948,0
+XLG.US,D,20140203,000000,10.5787,10.5797,10.334,10.3526,726375.00824741,0
+XLG.US,D,20140204,000000,10.407,10.4277,10.3754,10.4158,341879.57150138,0
+XLG.US,D,20140205,000000,10.3792,10.4138,10.3398,10.404,169561.48428261,0
+XLG.US,D,20140206,000000,10.4553,10.5225,10.4543,10.5175,161808.53852466,0
+XLG.US,D,20140207,000000,10.5866,10.6545,10.5511,10.6487,144873.67269259,0
+XLG.US,D,20140210,000000,10.6545,10.6783,10.6378,10.6783,141894.10922485,0
+XLG.US,D,20140211,000000,10.6961,10.8175,10.6961,10.7968,387322.98166953,0
+XLG.US,D,20140212,000000,10.8274,10.8274,10.7739,10.7928,113385.56488876,0
+XLG.US,D,20140213,000000,10.7307,10.8361,10.7307,10.8331,108206.79981384,0
+XLG.US,D,20140214,000000,10.8175,10.9122,10.8175,10.8885,259951.7107076,0
+XLG.US,D,20140218,000000,10.8934,10.8964,10.8608,10.8687,632599.83556992,0
+XLG.US,D,20140219,000000,10.8321,10.8924,10.7749,10.7749,378009.31219036,0
+XLG.US,D,20140220,000000,10.7879,10.8461,10.7651,10.8321,180375.07006527,0
+XLG.US,D,20140221,000000,10.8401,10.8687,10.7948,10.7996,153072.53951375,0
+XLG.US,D,20140224,000000,10.8303,10.9151,10.8303,10.8638,251023.15487394,0
+XLG.US,D,20140225,000000,10.8411,10.8865,10.8283,10.8451,242398.63612883,0
+XLG.US,D,20140226,000000,10.8638,10.8777,10.8115,10.8421,241881.7730783,0
+XLG.US,D,20140227,000000,10.8401,10.9102,10.8244,10.9102,144164.25281933,0
+XLG.US,D,20140228,000000,10.9339,10.9912,10.8954,10.9211,671952.36939751,0
+XLG.US,D,20140303,000000,10.853,10.8677,10.7918,10.8431,155839.27701953,0
+XLG.US,D,20140304,000000,10.9556,11.0177,10.9556,11.0079,250040.10162097,0
+XLG.US,D,20140305,000000,11.0039,11.0344,11,11.0109,346176.62901951,0
+XLG.US,D,20140306,000000,11.0552,11.068,11.0305,11.0414,163044.95601809,0
+XLG.US,D,20140307,000000,11.0819,11.0819,11.0089,11.0483,80488.751907984,0
+XLG.US,D,20140310,000000,11.0147,11.0533,10.9961,11.0473,267066.1785796,0
+XLG.US,D,20140311,000000,11.0483,11.0769,10.9961,11.0069,197097.10993534,0
+XLG.US,D,20140312,000000,10.9616,11.0118,10.9616,11.001,275731.23560319,0
+XLG.US,D,20140313,000000,11.0453,11.0463,10.8628,10.8796,278731.06821018,0
+XLG.US,D,20140314,000000,10.8628,10.9003,10.8185,10.8293,800478.98129591,0
+XLG.US,D,20140317,000000,10.8816,10.9556,10.8816,10.9369,135367.4463907,0
+XLG.US,D,20140318,000000,10.9743,11.0404,10.9526,11.0276,349460.2295758,0
+XLG.US,D,20140319,000000,11.0364,11.0364,10.9151,10.9616,222078.82404428,0
+XLG.US,D,20140320,000000,10.9309,11.0543,10.9309,11.0423,144164.25281933,0
+XLG.US,D,20140321,000000,11.0986,11.1144,10.9942,11.0079,320536.16788539,0
+XLG.US,D,20140324,000000,11.0473,11.0473,10.9507,11.0099,140313.11636439,0
+XLG.US,D,20140325,000000,11.0423,11.0839,11.0128,11.07,418496.9178152,0
+XLG.US,D,20140326,000000,11.1283,11.1283,11.0147,11.0147,321002.35808782,0
+XLG.US,D,20140327,000000,11.001,11.0237,10.9626,10.9912,132914.88054309,0
+XLG.US,D,20140328,000000,11.0079,11.0769,11.0019,11.0187,183830.95830507,0
+XLG.US,D,20140331,000000,11.1144,11.1331,11.0947,11.1085,210535.54924911,0
+XLG.US,D,20140401,000000,11.1361,11.1707,11.1302,11.1637,355895.68128339,0
+XLG.US,D,20140402,000000,11.1637,11.2003,11.1569,11.1895,137404.49488397,0
+XLG.US,D,20140403,000000,11.1795,11.1895,11.144,11.1677,77154.478503586,0
+XLG.US,D,20140404,000000,11.2022,11.224,11.0493,11.0493,178672.4623694,0
+XLG.US,D,20140407,000000,11.0059,11.0305,10.9507,10.9556,176341.5113572,0
+XLG.US,D,20140408,000000,10.9606,11.0059,10.928,10.9961,183486.38293805,0
+XLG.US,D,20140409,000000,11.0286,11.0829,11.0079,11.0809,119567.65235589,0
+XLG.US,D,20140410,000000,11.0917,11.0937,10.8777,10.9102,254712.13821498,0
+XLG.US,D,20140411,000000,10.8165,10.8983,10.8015,10.8015,111855.24487641,0
+XLG.US,D,20140414,000000,10.8471,10.9063,10.8095,10.8777,232537.69989029,0
+XLG.US,D,20140415,000000,10.9606,10.9655,10.8441,10.9616,78745.605933648,0
+XLG.US,D,20140416,000000,11.0305,11.0601,11,11.0592,355044.37743546,0
+XLG.US,D,20140417,000000,11.0266,11.1203,11.0266,11.0937,474743.77919638,0
+XLG.US,D,20140421,000000,11.0897,11.1322,11.0897,11.1273,236540.85488949,0
+XLG.US,D,20140422,000000,11.1361,11.1934,11.1263,11.1746,147427.5842364,0
+XLG.US,D,20140423,000000,11.143,11.143,11.1223,11.1283,43923.22472541,0
+XLG.US,D,20140424,000000,11.1509,11.2131,11.1125,11.1697,124209.28524102,0
+XLG.US,D,20140425,000000,11.1203,11.1283,11.0829,11.1085,69462.34016335,0
+XLG.US,D,20140428,000000,11.145,11.2003,11.0829,11.1925,206724.95107266,0
+XLG.US,D,20140429,000000,11.2161,11.2497,11.2161,11.2337,205073.01622488,0
+XLG.US,D,20140430,000000,11.2141,11.2586,11.1973,11.2437,1459347.6213162,0
+XLG.US,D,20140501,000000,11.2614,11.2614,11.2151,11.2308,145654.0345532,0
+XLG.US,D,20140502,000000,11.2497,11.2546,11.1915,11.2111,182452.65683699,0
+XLG.US,D,20140505,000000,11.1351,11.224,11.1302,11.2171,102571.97910611,0
+XLG.US,D,20140506,000000,11.1755,11.1925,11.1283,11.1283,141316.43875661,0
+XLG.US,D,20140507,000000,11.1637,11.1805,11.0976,11.1755,197563.30013778,0
+XLG.US,D,20140508,000000,11.1963,11.2397,11.1489,11.1697,151815.85288109,0
+XLG.US,D,20140509,000000,11.1529,11.1993,11.1529,11.1993,113466.6414457,0
+XLG.US,D,20140512,000000,11.2347,11.291,11.2347,11.291,226953.55203065,0
+XLG.US,D,20140513,000000,11.2901,11.3069,11.2901,11.3039,113456.5068761,0
+XLG.US,D,20140514,000000,11.2949,11.2949,11.2467,11.2527,74296.529871246,0
+XLG.US,D,20140515,000000,11.2417,11.2447,11.1351,11.1569,188138.15039283,0
+XLG.US,D,20140516,000000,11.1599,11.2022,11.1351,11.1944,259292.96368242,0
+XLG.US,D,20140519,000000,11.1707,11.2427,11.1707,11.2357,108531.10604162,0
+XLG.US,D,20140520,000000,11.2289,11.2347,11.1549,11.1855,113314.62290143,0
+XLG.US,D,20140521,000000,11.2527,11.2862,11.2507,11.2813,117946.12121696,0
+XLG.US,D,20140522,000000,11.2793,11.3178,11.2693,11.2979,164960.38967593,0
+XLG.US,D,20140523,000000,11.3109,11.3385,11.3109,11.3355,102551.70996686,0
+XLG.US,D,20140527,000000,11.3788,11.3947,11.3721,11.3898,525700.39523684,0
+XLG.US,D,20140528,000000,11.3957,11.4083,11.3798,11.3868,170858.70919374,0
+XLG.US,D,20140529,000000,11.4113,11.4322,11.3918,11.4312,172885.62311739,0
+XLG.US,D,20140530,000000,11.4203,11.4647,11.4203,11.4628,75350.525111541,0
+XLG.US,D,20140602,000000,11.4263,11.4549,11.4193,11.4469,90349.688146522,0
+XLG.US,D,20140603,000000,11.4233,11.4479,11.4213,11.4409,70597.411960591,0
+XLG.US,D,20140604,000000,11.4163,11.4499,11.4153,11.4399,52507.20519205,0
+XLG.US,D,20140605,000000,11.4449,11.523,11.4253,11.523,87116.760438307,0
+XLG.US,D,20140606,000000,11.5447,11.5733,11.5447,11.5613,114784.13549607,0
+XLG.US,D,20140609,000000,11.5733,11.6059,11.5507,11.588,108318.28007965,0
+XLG.US,D,20140610,000000,11.5753,11.6069,11.5733,11.6069,124898.43597507,0
+XLG.US,D,20140611,000000,11.586,11.586,11.5477,11.5733,118189.3508878,0
+XLG.US,D,20140612,000000,11.5516,11.5555,11.4655,11.4825,92640.100880242,0
+XLG.US,D,20140613,000000,11.5101,11.5287,11.4925,11.5071,149586.24756508,0
+XLG.US,D,20140616,000000,11.5141,11.5287,11.4855,11.5201,196255.94065702,0
+XLG.US,D,20140617,000000,11.5021,11.5317,11.4971,11.5257,111682.9571929,0
+XLG.US,D,20140618,000000,11.523,11.6019,11.5101,11.6009,93075.887373826,0
+XLG.US,D,20140619,000000,11.6098,11.6108,11.5743,11.6108,177415.77573673,0
+XLG.US,D,20140620,000000,11.6246,11.6375,11.6196,11.6275,57310.991191092,0
+XLG.US,D,20140623,000000,11.6118,11.6216,11.5979,11.6206,97190.522638827,0
+XLG.US,D,20140624,000000,11.6039,11.6532,11.5447,11.5584,233368.73459899,0
+XLG.US,D,20140625,000000,11.5337,11.6137,11.5337,11.6059,111470.13123091,0
+XLG.US,D,20140626,000000,11.6118,11.6118,11.5307,11.5841,391701.1157446,0
+XLG.US,D,20140627,000000,11.5929,11.6236,11.5643,11.6216,75644.42763047,0
+XLG.US,D,20140630,000000,11.6147,11.6345,11.5959,11.5989,335099.54442679,0
+XLG.US,D,20140701,000000,11.6345,11.7055,11.6345,11.7055,52081.553268085,0
+XLG.US,D,20140702,000000,11.7035,11.7252,11.6601,11.7144,224237.48737296,0
+XLG.US,D,20140703,000000,11.7686,11.7776,11.749,11.7776,37670.195270962,0
+XLG.US,D,20140707,000000,11.737,11.7726,11.737,11.7569,129033.34037931,0
+XLG.US,D,20140708,000000,11.7214,11.738,11.6661,11.6749,167453.49380201,0
+XLG.US,D,20140709,000000,11.7134,11.7351,11.6908,11.7252,86528.955400449,0
+XLG.US,D,20140710,000000,11.6375,11.7114,11.6295,11.6947,70060.279770825,0
+XLG.US,D,20140711,000000,11.6818,11.7084,11.6729,11.7074,127320.59811382,0
+XLG.US,D,20140714,000000,11.7647,11.8021,11.7647,11.7835,71621.003492032,0
+XLG.US,D,20140715,000000,11.8071,11.8071,11.7252,11.7686,83569.661071926,0
+XLG.US,D,20140716,000000,11.8277,11.8406,11.8021,11.8268,96470.968195933,0
+XLG.US,D,20140717,000000,11.7972,11.8387,11.6956,11.7035,114186.1958886,0
+XLG.US,D,20140718,000000,11.746,11.816,11.7204,11.814,111834.97573717,0
+XLG.US,D,20140721,000000,11.7766,11.7991,11.746,11.7865,126509.83254437,0
+XLG.US,D,20140722,000000,11.8248,11.8525,11.817,11.8475,129975.8553538,0
+XLG.US,D,20140723,000000,11.8692,11.8821,11.8446,11.8781,78269.281161592,0
+XLG.US,D,20140724,000000,11.8949,11.8949,11.8623,11.8762,102186.86546061,0
+XLG.US,D,20140725,000000,11.8337,11.8337,11.7796,11.8011,50966.750610079,0
+XLG.US,D,20140728,000000,11.817,11.8248,11.746,11.815,441694.94767133,0
+XLG.US,D,20140729,000000,11.8593,11.8593,11.7835,11.7855,111764.03374985,0
+XLG.US,D,20140730,000000,11.8209,11.8209,11.7311,11.7816,82150.821325374,0
+XLG.US,D,20140731,000000,11.6937,11.6996,11.5397,11.5397,384272.47621443,0
+XLG.US,D,20140801,000000,11.4895,11.5507,11.4459,11.4915,156295.33265234,0
+XLG.US,D,20140804,000000,11.5161,11.5851,11.4695,11.5703,380907.79910118,0
+XLG.US,D,20140805,000000,11.522,11.5317,11.4213,11.4569,116659.03087545,0
+XLG.US,D,20140806,000000,11.3828,11.5297,11.3828,11.4961,483743.27701736,0
+XLG.US,D,20140807,000000,11.5267,11.5497,11.4093,11.4322,125607.85584835,0
+XLG.US,D,20140808,000000,11.4598,11.5555,11.4539,11.5555,135924.8477197,0
+XLG.US,D,20140811,000000,11.5989,11.6206,11.5832,11.6029,130817.02463212,0
+XLG.US,D,20140812,000000,11.5793,11.5959,11.5437,11.5703,73678.321124533,0
+XLG.US,D,20140813,000000,11.6394,11.667,11.6186,11.6562,208640.38473051,0
+XLG.US,D,20140814,000000,11.667,11.7124,11.667,11.7124,49385.757749635,0
+XLG.US,D,20140815,000000,11.7578,11.7617,11.6552,11.7164,80792.788996531,0
+XLG.US,D,20140818,000000,11.7825,11.815,11.7786,11.8091,172348.49092762,0
+XLG.US,D,20140819,000000,11.8564,11.8771,11.8397,11.8752,889906.42360717,0
+XLG.US,D,20140820,000000,11.8692,11.9077,11.8653,11.9008,140252.30894669,0
+XLG.US,D,20140821,000000,11.9235,11.9473,11.9107,11.9473,63675.50091134,0
+XLG.US,D,20140822,000000,11.9294,11.9512,11.9137,11.9216,116395.53206536,0
+XLG.US,D,20140825,000000,11.9926,12.0065,11.9679,11.9779,104538.08561204,0
+XLG.US,D,20140826,000000,11.9975,12.0173,11.9798,11.9955,165132.67735944,0
+XLG.US,D,20140827,000000,11.9877,12.0075,11.9877,11.9926,45828.523813636,0
+XLG.US,D,20140828,000000,11.9334,11.9769,11.9334,11.9769,62307.334012879,0
+XLG.US,D,20140829,000000,11.9739,11.9916,11.962,11.9847,111014.0755981,0
+XLG.US,D,20140902,000000,11.9965,12.0114,11.96,11.9808,111247.17069931,0
+XLG.US,D,20140903,000000,12.0371,12.0371,11.958,11.9759,77580.130427552,0
+XLG.US,D,20140904,000000,12.0085,12.042,11.9433,11.9433,121878.33422883,0
+XLG.US,D,20140905,000000,11.9512,12.0203,11.9473,12.0203,48574.992180178,0
+XLG.US,D,20140908,000000,12.0193,12.0241,11.9867,12.0005,50064.773914057,0
+XLG.US,D,20140909,000000,11.956,12.0085,11.9177,11.9177,81481.93973057,0
+XLG.US,D,20140910,000000,11.9403,12.0035,11.9216,11.9995,124533.59146882,0
+XLG.US,D,20140911,000000,11.9669,11.9945,11.9512,11.9945,56591.436748197,0
+XLG.US,D,20140912,000000,12.0065,12.0065,11.9265,11.9453,48666.203306741,0
+XLG.US,D,20140915,000000,11.9423,11.958,11.9255,11.9453,146667.49151503,0
+XLG.US,D,20140916,000000,11.9542,12.0538,11.9334,12.0479,545219.57632155,0
+XLG.US,D,20140917,000000,12.0509,12.1091,12.0311,12.0943,70222.432884717,0
+XLG.US,D,20140918,000000,12.0933,12.1307,12.0834,12.1219,71428.446669286,0
+XLG.US,D,20140919,000000,12.1821,12.1879,12.1416,12.1603,115564.49735668,0
+XLG.US,D,20140922,000000,12.1357,12.1377,12.0587,12.0844,683840.21955969,0
+XLG.US,D,20140923,000000,12.0785,12.0883,12.0311,12.0311,757001.67763371,0
+XLG.US,D,20140924,000000,12.0469,12.1091,11.9838,12.1051,347666.41075339,0
+XLG.US,D,20140925,000000,12.0883,12.0883,11.9058,11.9265,289929.76763833,0
+XLG.US,D,20140926,000000,11.9127,12.0094,11.8979,11.9867,252644.68601286,0
+XLG.US,D,20140929,000000,11.8949,11.9828,11.8821,11.9649,324012.32526444,0
+XLG.US,D,20140930,000000,11.9818,12.0094,11.9294,11.9473,1656991.998011,0
+XLG.US,D,20141001,000000,11.9522,11.9886,11.7667,11.7991,2089646.9095828,0
+XLG.US,D,20141002,000000,11.8041,11.8189,11.6966,11.7835,1023317.8980616,0
+XLG.US,D,20141003,000000,11.8732,11.9453,11.8268,11.9265,163703.70304327,0
+XLG.US,D,20141006,000000,11.9779,11.9779,11.8949,11.9157,347473.85393064,0
+XLG.US,D,20141007,000000,11.8762,11.8998,11.7597,11.7597,190357.62113921,0
+XLG.US,D,20141008,000000,11.7627,11.9739,11.7124,11.963,225646.1925499,0
+XLG.US,D,20141009,000000,11.9532,11.9532,11.751,11.752,192881.12897415,0
+XLG.US,D,20141010,000000,11.7331,11.7835,11.6236,11.6295,261583.37641614,0
+XLG.US,D,20141013,000000,11.6147,11.6631,11.4705,11.4755,397406.87843966,0
+XLG.US,D,20141014,000000,11.5297,11.5623,11.4163,11.4449,258958.52288501,0
+XLG.US,D,20141015,000000,11.2823,11.3444,11.0996,11.3168,1237218.1244239,0
+XLG.US,D,20141016,000000,11.1509,11.3492,11.1509,11.2743,252776.4354179,0
+XLG.US,D,20141017,000000,11.3898,11.4855,11.3542,11.4213,609138.30690373,0
+XLG.US,D,20141020,000000,11.3808,11.5181,11.3808,11.5181,414179.59115783,0
+XLG.US,D,20141021,000000,11.6059,11.7134,11.5802,11.7015,423766.89401668,0
+XLG.US,D,20141022,000000,11.7164,11.7588,11.6502,11.6502,222666.62908214,0
+XLG.US,D,20141023,000000,11.7893,11.8545,11.7627,11.7736,263093.42728926,0
+XLG.US,D,20141024,000000,11.8051,11.8702,11.7726,11.8702,406811.75904538,0
+XLG.US,D,20141027,000000,11.8041,11.9206,11.7311,11.8633,243898.55243233,0
+XLG.US,D,20141028,000000,11.9304,11.9867,11.8988,11.9867,178287.3487239,0
+XLG.US,D,20141029,000000,11.9877,12.0321,11.9304,11.9798,202843.41090887,0
+XLG.US,D,20141030,000000,11.96,12.0775,11.9532,12.0557,132144.6532521,0
+XLG.US,D,20141031,000000,12.1958,12.1958,12.1426,12.1781,394538.7952377,0
+XLG.US,D,20141103,000000,12.1948,12.2037,12.1643,12.1703,244678.91429293,0
+XLG.US,D,20141104,000000,12.1584,12.1732,12.1002,12.1653,136107.26997283,0
+XLG.US,D,20141105,000000,12.2383,12.2393,12.1673,12.2107,267613.44533898,0
+XLG.US,D,20141106,000000,12.2117,12.2482,12.1801,12.2472,260559.7848847,0
+XLG.US,D,20141107,000000,12.2462,12.2778,12.2204,12.2521,442556.38608888,0
+XLG.US,D,20141110,000000,12.256,12.3034,12.2403,12.2876,358966.45587771,0
+XLG.US,D,20141111,000000,12.2798,12.3044,12.2798,12.2955,107112.26629507,0
+XLG.US,D,20141112,000000,12.2807,12.3163,12.258,12.3034,132570.30517607,0
+XLG.US,D,20141113,000000,12.3439,12.3686,12.2837,12.3301,771575.18874472,0
+XLG.US,D,20141114,000000,12.2965,12.3449,12.2965,12.3291,149819.34266629,0
+XLG.US,D,20141117,000000,12.3241,12.3459,12.3044,12.332,81988.668211482,0
+XLG.US,D,20141118,000000,12.3745,12.406,12.3686,12.3844,67496.233657413,0
+XLG.US,D,20141119,000000,12.3281,12.3715,12.3094,12.3606,124624.80259538,0
+XLG.US,D,20141120,000000,12.339,12.3854,12.339,12.3784,156508.15861433,0
+XLG.US,D,20141121,000000,12.4841,12.5254,12.3902,12.4327,73810.070529571,0
+XLG.US,D,20141124,000000,12.4594,12.4742,12.4436,12.4594,83954.774717418,0
+XLG.US,D,20141125,000000,12.4732,12.492,12.4426,12.4584,130158.27760693,0
+XLG.US,D,20141126,000000,12.4614,12.4958,12.4594,12.4958,96470.968195933,0
+XLG.US,D,20141128,000000,12.4821,12.5157,12.4702,12.4948,32927.21668963,0
+XLG.US,D,20141201,000000,12.4505,12.4505,12.3755,12.4051,204110.23211115,0
+XLG.US,D,20141202,000000,12.408,12.491,12.408,12.4712,95954.105145403,0
+XLG.US,D,20141203,000000,12.4771,12.4938,12.4633,12.4938,97372.944891955,0
+XLG.US,D,20141204,000000,12.4642,12.5048,12.4248,12.4682,119020.38559649,0
+XLG.US,D,20141205,000000,12.4988,12.5206,12.4692,12.486,278437.16569125,0
+XLG.US,D,20141208,000000,12.4702,12.488,12.3636,12.3972,116709.70372353,0
+XLG.US,D,20141209,000000,12.2629,12.3784,12.2323,12.3774,408443.42475391,0
+XLG.US,D,20141210,000000,12.2847,12.3547,12.1771,12.1908,254519.58139224,0
+XLG.US,D,20141211,000000,12.2748,12.3587,12.118,12.2264,136107.26997283,0
+XLG.US,D,20141212,000000,12.1751,12.2057,12.0381,12.0381,530281.22070428,0
+XLG.US,D,20141215,000000,12.1061,12.1367,11.9274,11.9463,329140.41749126,0
+XLG.US,D,20141216,000000,11.8732,12.121,11.8357,11.8357,671952.36939751,0
+XLG.US,D,20141217,000000,11.8702,12.0795,11.8702,12.0627,353889.03649898,0
+XLG.US,D,20141218,000000,12.2303,12.3725,12.2127,12.3725,352429.65847395,0
+XLG.US,D,20141219,000000,12.3972,12.4614,12.3518,12.4327,133756.0498214,0
+XLG.US,D,20141222,000000,12.4248,12.4682,12.416,12.4662,302344.61542066,0
+XLG.US,D,20141223,000000,12.4978,12.5117,12.4614,12.4801,74134.376757353,0
+XLG.US,D,20141224,000000,12.4958,12.5186,12.488,12.488,223639.54776549,0
+XLG.US,D,20141226,000000,12.5067,12.5433,12.5067,12.5324,130077.20104998,0
+XLG.US,D,20141229,000000,12.5294,12.5483,12.5186,12.5186,83346.700540325,0
+XLG.US,D,20141230,000000,12.487,12.487,12.4456,12.4594,123540.40364623,0
+XLG.US,D,20141231,000000,12.4752,12.4811,12.3182,12.3182,188401.6492029,0
+XLG.US,D,20150102,000000,12.3537,12.4041,12.255,12.2985,2048064.7704392,0
+XLG.US,D,20150105,000000,12.2274,12.2521,12.0824,12.1021,527828.65485666,0
+XLG.US,D,20150106,000000,12.12,12.1653,11.9453,11.9965,488070.73824435,0
+XLG.US,D,20150107,000000,12.113,12.1545,12.0617,12.1307,275812.31216014,0
+XLG.US,D,20150108,000000,12.2293,12.3676,12.2293,12.3419,914766.52288068,0
+XLG.US,D,20150109,000000,12.334,12.3725,12.2363,12.257,132894.61140385,0
+XLG.US,D,20150112,000000,12.2895,12.2895,12.1289,12.1613,191989.28684776,0
+XLG.US,D,20150113,000000,12.2649,12.334,12.0538,12.1219,148552.52146402,0
+XLG.US,D,20150114,000000,11.9945,12.0815,11.9483,12.0617,367307.20667351,0
+XLG.US,D,20150115,000000,12.0953,12.0953,11.9284,11.9383,198779.44849197,0
+XLG.US,D,20150116,000000,11.9542,12.0874,11.9235,12.0874,124067.40126637,0
+XLG.US,D,20150120,000000,12.1269,12.1496,12.0301,12.1337,196681.59258099,0
+XLG.US,D,20150121,000000,12.0647,12.2087,12.0647,12.1594,2475176.0724299,0
+XLG.US,D,20150122,000000,12.2196,12.3616,12.1289,12.3419,332282.13407292,0
+XLG.US,D,20150123,000000,12.3281,12.3429,12.2659,12.2817,257043.08922717,0
+XLG.US,D,20150126,000000,12.2293,12.2965,12.2264,12.2955,130158.27760693,0
+XLG.US,D,20150127,000000,12.1011,12.1516,12.0489,12.0864,170139.15475085,0
+XLG.US,D,20150128,000000,12.1938,12.1938,11.9354,11.9354,648926.6272249,0
+XLG.US,D,20150129,000000,11.9147,12.0706,11.8593,12.042,459288.56052857,0
+XLG.US,D,20150130,000000,12.0311,12.0489,11.8949,11.8949,211984.79270452,0
+XLG.US,D,20150202,000000,11.958,12.0557,11.8357,12.0538,491607.70304111,0
+XLG.US,D,20150203,000000,12.1536,12.2343,12.1091,12.2343,160744.40871475,0
+XLG.US,D,20150204,000000,12.187,12.2699,12.1623,12.1751,1039786.5736911,0
+XLG.US,D,20150205,000000,12.2689,12.3153,12.2482,12.3104,241071.00750884,0
+XLG.US,D,20150206,000000,12.3429,12.3863,12.254,12.2778,70121.087188534,0
+XLG.US,D,20150209,000000,12.2413,12.2935,12.2186,12.2363,93065.752804207,0
+XLG.US,D,20150210,000000,12.3153,12.3834,12.2895,12.3735,70273.105732808,0
+XLG.US,D,20150211,000000,12.3804,12.4248,12.3429,12.3912,662821.12217148,0
+XLG.US,D,20150212,000000,12.4574,12.5284,12.4574,12.5284,74610.70152941,0
+XLG.US,D,20150213,000000,12.5609,12.5817,12.5284,12.5817,73364.149466368,0
+XLG.US,D,20150217,000000,12.5493,12.5845,12.5463,12.5817,79576.640642343,0
+XLG.US,D,20150218,000000,12.5314,12.5688,12.5264,12.555,279359.41152651,0
+XLG.US,D,20150219,000000,12.5294,12.555,12.5206,12.5294,102602.38281496,0
+XLG.US,D,20150220,000000,12.5127,12.6014,12.4732,12.5964,126702.38936711,0
+XLG.US,D,20150223,000000,12.5453,12.5944,12.5453,12.5944,60999.974532127,0
+XLG.US,D,20150224,000000,12.6044,12.6676,12.5944,12.6478,139786.11874424,0
+XLG.US,D,20150225,000000,12.63,12.6636,12.627,12.6468,79080.04673105,0
+XLG.US,D,20150226,000000,12.6636,12.6676,12.6123,12.6448,222950.39703144,0
+XLG.US,D,20150227,000000,12.6526,12.6636,12.6094,12.6104,112230.22395228,0
+XLG.US,D,20150302,000000,12.628,12.6922,12.6152,12.6922,334775.238199,0
+XLG.US,D,20150303,000000,12.6596,12.6596,12.5944,12.6506,329039.07179508,0
+XLG.US,D,20150304,000000,12.556,12.6191,12.5463,12.6014,55223.269849736,0
+XLG.US,D,20150305,000000,12.6123,12.6123,12.555,12.5915,82839.972059413,0
+XLG.US,D,20150306,000000,12.555,12.5638,12.3972,12.415,195587.05906222,0
+XLG.US,D,20150309,000000,12.4692,12.5137,12.4238,12.4771,116202.97524262,0
+XLG.US,D,20150310,000000,12.336,12.3488,12.2669,12.2729,309499.62157112,0
+XLG.US,D,20150311,000000,12.2353,12.2876,12.1841,12.1841,79394.218389215,0
+XLG.US,D,20150312,000000,12.2748,12.334,12.2373,12.334,124239.68894988,0
+XLG.US,D,20150313,000000,12.2837,12.3153,12.1861,12.2699,149576.11299546,0
+XLG.US,D,20150316,000000,12.3094,12.4012,12.2945,12.3972,736337.29018213,0
+XLG.US,D,20150317,000000,12.3577,12.3922,12.3231,12.3626,121969.5453554,0
+XLG.US,D,20150318,000000,12.3241,12.5512,12.3143,12.5038,365878.23235734,0
+XLG.US,D,20150319,000000,12.4574,12.4938,12.4248,12.4475,73637.78284606,0
+XLG.US,D,20150320,000000,12.49,12.5728,12.49,12.5107,121249.99091251,0
+XLG.US,D,20150323,000000,12.5353,12.5728,12.5206,12.5294,102936.82361237,0
+XLG.US,D,20150324,000000,12.5343,12.5463,12.4396,12.4515,115534.09364782,0
+XLG.US,D,20150325,000000,12.4248,12.4574,12.2629,12.2629,100646.41087864,0
+XLG.US,D,20150326,000000,12.2047,12.2945,12.1703,12.2413,90369.957285758,0
+XLG.US,D,20150327,000000,12.2383,12.2413,12.2017,12.2413,69766.377251897,0
+XLG.US,D,20150330,000000,12.3094,12.3863,12.2925,12.3715,83498.719084598,0
+XLG.US,D,20150331,000000,12.3133,12.334,12.2689,12.2689,188401.6492029,0
+XLG.US,D,20150401,000000,12.1938,12.2758,12.1565,12.1928,992822.9780803,0
+XLG.US,D,20150402,000000,12.2709,12.2729,12.2214,12.2521,342001.18633679,0
+XLG.US,D,20150406,000000,12.1673,12.3626,12.1673,12.3261,144113.57997123,0
+XLG.US,D,20150407,000000,12.3537,12.407,12.3221,12.3221,51331.595116336,0
+XLG.US,D,20150408,000000,12.3271,12.3952,12.3221,12.3291,117814.37181192,0
+XLG.US,D,20150409,000000,12.333,12.4188,12.3143,12.406,94393.381424196,0
+XLG.US,D,20150410,000000,12.4317,12.5167,12.4317,12.5137,59489.923659011,0
+XLG.US,D,20150413,000000,12.5216,12.5493,12.4604,12.4604,180719.64543227,0
+XLG.US,D,20150414,000000,12.4662,12.4929,12.3972,12.4752,186455.8118362,0
+XLG.US,D,20150415,000000,12.5343,12.5748,12.5087,12.557,59074.406304664,0
+XLG.US,D,20150416,000000,12.5196,12.5836,12.5196,12.5324,74489.086693992,0
+XLG.US,D,20150417,000000,12.4544,12.4841,12.3518,12.3863,90369.957285758,0
+XLG.US,D,20150420,000000,12.4633,12.554,12.4633,12.5294,97616.174562793,0
+XLG.US,D,20150421,000000,12.5748,12.5748,12.5087,12.5206,57077.896089872,0
+XLG.US,D,20150422,000000,12.5334,12.6064,12.4968,12.5895,144893.94183184,0
+XLG.US,D,20150423,000000,12.5798,12.6666,12.5638,12.631,62935.67732921,0
+XLG.US,D,20150424,000000,12.6754,12.7248,12.6705,12.706,59064.271735045,0
+XLG.US,D,20150427,000000,12.7425,12.7652,12.6676,12.6676,74357.337288954,0
+XLG.US,D,20150428,000000,12.6676,12.7415,12.628,12.7356,99339.051397892,0
+XLG.US,D,20150429,000000,12.6686,12.7248,12.638,12.6942,125830.81637995,0
+XLG.US,D,20150430,000000,12.6656,12.6656,12.5294,12.557,120094.64997602,0
+XLG.US,D,20150501,000000,12.633,12.6705,12.5994,12.6616,75492.409086197,0
+XLG.US,D,20150504,000000,12.7455,12.7681,12.7248,12.7248,116679.30001468,0
+XLG.US,D,20150505,000000,12.6902,12.6902,12.5768,12.5788,125830.81637995,0
+XLG.US,D,20150506,000000,12.6152,12.6152,12.4524,12.5048,112858.56726861,0
+XLG.US,D,20150507,000000,12.5038,12.5875,12.5028,12.557,268039.09726296,0
+XLG.US,D,20150508,000000,12.7228,12.7554,12.7119,12.7554,61780.336392731,0
+XLG.US,D,20150511,000000,12.7435,12.7475,12.6656,12.6676,65165.28264522,0
+XLG.US,D,20150512,000000,12.5915,12.6656,12.5738,12.633,85606.70956519,0
+XLG.US,D,20150513,000000,12.6832,12.6882,12.633,12.633,187165.23170948,0
+XLG.US,D,20150514,000000,12.7198,12.7977,12.7099,12.7947,91494.894513382,0
+XLG.US,D,20150515,000000,12.8007,12.8175,12.7701,12.7899,57878.527089713,0
+XLG.US,D,20150518,000000,12.7909,12.8443,12.7821,12.8137,108014.2429911,0
+XLG.US,D,20150519,000000,12.8403,12.8462,12.8175,12.8403,65459.185164149,0
+XLG.US,D,20150520,000000,12.8501,12.8569,12.8017,12.8205,75786.311605125,0
+XLG.US,D,20150521,000000,12.8137,12.8689,12.8137,12.8491,224196.94909448,0
+XLG.US,D,20150522,000000,12.8273,12.8433,12.8195,12.8373,67465.829948558,0
+XLG.US,D,20150526,000000,12.7919,12.7919,12.6488,12.6784,73982.35821308,0
+XLG.US,D,20150527,000000,12.6991,12.8047,12.6991,12.8007,82363.647287357,0
+XLG.US,D,20150528,000000,12.7741,12.7909,12.7435,12.7909,93785.307247101,0
+XLG.US,D,20150529,000000,12.7415,12.7574,12.6912,12.7159,110943.13361076,0
+XLG.US,D,20150601,000000,12.7297,12.7623,12.6962,12.7031,164423.25748616,0
+XLG.US,D,20150602,000000,12.6536,12.7603,12.6497,12.7089,81573.150857135,0
+XLG.US,D,20150603,000000,12.7475,12.8037,12.7425,12.7534,102936.82361237,0
+XLG.US,D,20150604,000000,12.6962,12.7564,12.631,12.6488,304260.0490785,0
+XLG.US,D,20150605,000000,12.6074,12.6705,12.5954,12.5954,57189.376355672,0
+XLG.US,D,20150608,000000,12.5748,12.5875,12.5274,12.5334,91494.894513382,0
+XLG.US,D,20150609,000000,12.4988,12.5778,12.488,12.5304,315377.6719497,0
+XLG.US,D,20150610,000000,12.64,12.7168,12.64,12.6972,57736.643115057,0
+XLG.US,D,20150611,000000,12.7475,12.7475,12.7021,12.7031,57544.086292311,0
+XLG.US,D,20150612,000000,12.633,12.6666,12.5984,12.6191,104102.29911846,0
+XLG.US,D,20150615,000000,12.5038,12.555,12.49,12.5463,136097.13540321,0
+XLG.US,D,20150616,000000,12.5638,12.628,12.5334,12.621,53753.757255093,0
+XLG.US,D,20150617,000000,12.635,12.6784,12.5855,12.6409,161271.4063349,0
+XLG.US,D,20150618,000000,12.6686,12.7929,12.6686,12.7721,249310.41260846,0
+XLG.US,D,20150619,000000,12.7188,12.7475,12.6784,12.7178,236723.27714262,0
+XLG.US,D,20150622,000000,12.7711,12.8037,12.7583,12.7613,106960.2477508,0
+XLG.US,D,20150623,000000,12.7919,12.8017,12.7691,12.7879,129641.41455639,0
+XLG.US,D,20150624,000000,12.7731,12.8117,12.7248,12.7346,110375.59771215,0
+XLG.US,D,20150625,000000,12.7218,12.7623,12.6734,12.6734,60310.823798088,0
+XLG.US,D,20150626,000000,12.6636,12.6803,12.629,12.6626,23917.584299023,0
+XLG.US,D,20150629,000000,12.5216,12.5708,12.418,12.418,127442.21294925,0
+XLG.US,D,20150630,000000,12.4702,12.5097,12.3972,12.4346,89741.613969428,0
+XLG.US,D,20150701,000000,12.5353,12.553,12.4722,12.5127,71712.214618597,0
+XLG.US,D,20150702,000000,12.5443,12.557,12.485,12.5196,81917.726224154,0
+XLG.US,D,20150706,000000,12.4327,12.5186,12.411,12.4781,245793.71695093,0
+XLG.US,D,20150707,000000,12.5028,12.5324,12.338,12.5324,69421.801884877,0
+XLG.US,D,20150708,000000,12.4436,12.4604,12.3626,12.3626,94433.919702669,0
+XLG.US,D,20150709,000000,12.5648,12.5648,12.3814,12.4218,42078.733054891,0
+XLG.US,D,20150710,000000,12.5353,12.5668,12.5097,12.5619,98994.476030872,0
+XLG.US,D,20150713,000000,12.6596,12.7139,12.6478,12.7139,105835.31052318,0
+XLG.US,D,20150714,000000,12.7021,12.8067,12.7021,12.7909,45585.294142799,0
+XLG.US,D,20150715,000000,12.8057,12.8433,12.7987,12.8185,227308.26196728,0
+XLG.US,D,20150716,000000,12.8965,12.9429,12.8965,12.9429,109260.79505415,0
+XLG.US,D,20150717,000000,12.9892,13.0336,12.9832,13.0336,182087.81233074,0
+XLG.US,D,20150720,000000,13.0592,13.0997,13.0415,13.0731,50064.773914057,0
+XLG.US,D,20150721,000000,13.0552,13.0552,12.9872,13.0099,1037810.3326157,0
+XLG.US,D,20150722,000000,12.8935,12.9546,12.8935,12.934,584896.41637692,0
+XLG.US,D,20150723,000000,12.8975,12.9419,12.8393,12.8501,791996.34652545,0
+XLG.US,D,20150724,000000,12.8521,12.8995,12.7228,12.7346,59155.48286161,0
+XLG.US,D,20150727,000000,12.6526,12.7178,12.6438,12.6705,170706.69064947,0
+XLG.US,D,20150728,000000,12.704,12.8273,12.6932,12.8147,87633.623488836,0
+XLG.US,D,20150729,000000,12.8293,12.9064,12.8293,12.8945,71712.214618597,0
+XLG.US,D,20150730,000000,12.8403,12.8935,12.8253,12.8875,21617.036995685,0
+XLG.US,D,20150731,000000,12.9123,12.9123,12.8343,12.8453,147964.71642616,0
+XLG.US,D,20150803,000000,12.8283,12.8482,12.7385,12.8007,235983.45356049,0
+XLG.US,D,20150804,000000,12.786,12.8067,12.7287,12.7445,72786.478998129,0
+XLG.US,D,20150805,000000,12.8027,12.8609,12.7751,12.8047,87633.623488836,0
+XLG.US,D,20150806,000000,12.7761,12.7761,12.6586,12.6606,89275.423766989,0
+XLG.US,D,20150807,000000,12.6734,12.6734,12.5817,12.622,44389.414927848,0
+XLG.US,D,20150810,000000,12.7089,12.7889,12.7089,12.7721,969543.87166722,0
+XLG.US,D,20150811,000000,12.7248,12.7248,12.6181,12.627,106412.98099142,0
+XLG.US,D,20150812,000000,12.553,12.6813,12.4752,12.6725,175236.84326882,0
+XLG.US,D,20150813,000000,12.6942,12.7228,12.633,12.6823,97849.269664012,0
+XLG.US,D,20150814,000000,12.637,12.705,12.637,12.6982,102409.82599221,0
+XLG.US,D,20150817,000000,12.6892,12.7623,12.6892,12.7544,42078.733054891,0
+XLG.US,D,20150818,000000,12.7385,12.7613,12.7168,12.7297,35288.571410677,0
+XLG.US,D,20150819,000000,12.6734,12.7248,12.5836,12.6666,78522.645402047,0
+XLG.US,D,20150820,000000,12.5264,12.5264,12.3992,12.416,87633.623488836,0
+XLG.US,D,20150821,000000,12.2778,12.2857,11.9433,11.9512,821599.4243803,0
+XLG.US,D,20150824,000000,11.8327,11.8673,5.97993,11.4675,848162.13134968,0
+XLG.US,D,20150825,000000,11.5793,11.9393,11.3236,11.3236,533706.70523523,0
+XLG.US,D,20150826,000000,11.7351,11.8475,11.4253,11.8426,340247.90579284,0
+XLG.US,D,20150827,000000,12.0124,12.1041,11.8643,12.1041,397143.37962959,0
+XLG.US,D,20150828,000000,12.0597,12.0953,12.0381,12.0696,664554.1335762,0
+XLG.US,D,20150831,000000,12.0065,12.0617,11.9552,11.9847,127442.21294925,0
+XLG.US,D,20150901,000000,11.8683,11.8683,11.59,11.6206,157035.15623447,0
+XLG.US,D,20150902,000000,11.7627,11.8643,11.6768,11.8643,188908.37768381,0
+XLG.US,D,20150903,000000,11.9354,11.9995,11.8367,11.8485,132002.76927744,0
+XLG.US,D,20150904,000000,11.7262,11.7292,11.6098,11.7025,278812.14476713,0
+XLG.US,D,20150908,000000,11.8919,11.9689,11.8525,11.9669,94433.919702669,0
+XLG.US,D,20150909,000000,12.0973,12.115,11.7696,11.7922,101254.48505574,0
+XLG.US,D,20150910,000000,11.8021,11.9542,11.7806,11.8919,85606.70956519,0
+XLG.US,D,20150911,000000,11.8367,11.9304,11.8367,11.9216,100139.68239773,0
+XLG.US,D,20150914,000000,11.8988,11.9443,11.889,11.9235,77387.573604805,0
+XLG.US,D,20150915,000000,11.9542,12.114,11.9512,12.0844,64861.245556673,0
+XLG.US,D,20150916,000000,12.0864,12.1565,12.0696,12.1565,50064.773914057,0
+XLG.US,D,20150917,000000,12.12,12.3034,12.1011,12.1219,383046.19329063,0
+XLG.US,D,20150918,000000,11.9522,12.0459,11.9157,11.9363,1807399.1457152,0
+XLG.US,D,20150921,000000,12.0163,12.0577,11.9196,11.9847,122233.04416547,0
+XLG.US,D,20150922,000000,11.8722,11.8771,11.7855,11.8613,189019.85794961,0
+XLG.US,D,20150923,000000,11.8613,11.9127,11.8357,11.8545,125090.99279781,0
+XLG.US,D,20150924,000000,11.7272,11.8475,11.6947,11.8475,74154.64589659,0
+XLG.US,D,20150925,000000,11.9423,11.9453,11.7569,11.8111,132408.15206218,0
+XLG.US,D,20150928,000000,11.6433,11.7006,11.523,11.5427,270694.35450293,0
+XLG.US,D,20150929,000000,11.5497,11.6315,11.4647,11.5477,354243.74643562,0
+XLG.US,D,20150930,000000,11.7045,11.7361,11.6226,11.7341,156173.71781693,0
+XLG.US,D,20151001,000000,11.7617,11.7686,11.6285,11.7686,145978.34078099,0
+XLG.US,D,20151002,000000,11.5939,11.9235,11.5939,11.9235,186719.31064628,0
+XLG.US,D,20151005,000000,12.0251,12.1426,12.0251,12.1367,258127.48817632,0
+XLG.US,D,20151006,000000,12.1397,12.1633,12.0627,12.1011,143738.60089536,0
+XLG.US,D,20151007,000000,12.1821,12.1958,12.1021,12.1958,74499.22126361,0
+XLG.US,D,20151008,000000,12.1722,12.2876,12.1297,12.2689,96197.334816241,0
+XLG.US,D,20151009,000000,12.2915,12.3201,12.2492,12.2995,129002.93667045,0
+XLG.US,D,20151012,000000,12.3025,12.3231,12.2915,12.3133,47287.901838662,0
+XLG.US,D,20151013,000000,12.2847,12.3271,12.2423,12.2423,39616.032637662,0
+XLG.US,D,20151014,000000,12.2748,12.2748,12.1741,12.1918,29440.924740958,0
+XLG.US,D,20151015,000000,12.2393,12.3982,12.2393,12.3982,107497.37994057,0
+XLG.US,D,20151016,000000,12.4623,12.485,12.415,12.4841,112037.66712954,0
+XLG.US,D,20151019,000000,12.4475,12.4978,12.407,12.4781,36626.334600284,0
+XLG.US,D,20151020,000000,12.4623,12.4781,12.4346,12.4614,57726.508545439,0
+XLG.US,D,20151021,000000,12.492,12.5048,12.3873,12.3873,50926.212331606,0
+XLG.US,D,20151022,000000,12.4642,12.63,12.4642,12.624,179949.41814129,0
+XLG.US,D,20151023,000000,12.853,12.8985,12.8137,12.8619,201424.57116232,0
+XLG.US,D,20151026,000000,12.8383,12.8482,12.8117,12.8393,140333.38550364,0
+XLG.US,D,20151027,000000,12.8215,12.8629,12.8185,12.8393,349703.45924665,0
+XLG.US,D,20151028,000000,12.8739,12.9872,12.8283,12.9872,338383.14498308,0
+XLG.US,D,20151029,000000,12.9882,13.0119,12.9694,12.999,281751.16995642,0
+XLG.US,D,20151030,000000,13.0247,13.0247,12.8955,12.8955,101862.55923284,0
+XLG.US,D,20151102,000000,12.9291,13.0602,12.9211,13.0602,168791.25699162,0
+XLG.US,D,20151103,000000,13.0494,13.1421,13.0276,13.1037,274241.4538693,0
+XLG.US,D,20151104,000000,13.1402,13.1402,13.0691,13.0928,493472.46385086,0
+XLG.US,D,20151105,000000,13.1194,13.1323,13.0306,13.0741,383654.26746771,0
+XLG.US,D,20151106,000000,13.0731,13.0938,13.0089,13.0771,366658.59421795,0
+XLG.US,D,20151109,000000,13.0671,13.0671,12.9221,12.9694,79809.735743563,0
+XLG.US,D,20151110,000000,12.9496,12.9852,12.9064,12.9684,3002376.3839703,0
+XLG.US,D,20151111,000000,13.0079,13.0385,12.9496,12.9576,983438.36661383,0
+XLG.US,D,20151112,000000,12.8816,12.9123,12.787,12.7889,826119.44243003,0
+XLG.US,D,20151113,000000,12.7455,12.7652,12.6113,12.625,205974.99292091,0
+XLG.US,D,20151116,000000,12.5748,12.7919,12.5708,12.7899,164098.95125838,0
+XLG.US,D,20151117,000000,12.8462,12.8836,12.7613,12.7909,415334.9320943,0
+XLG.US,D,20151118,000000,12.8383,13.0139,12.8353,13.0079,302172.32773715,0
+XLG.US,D,20151119,000000,12.9862,13.0395,12.9862,12.997,364388.45062347,0
+XLG.US,D,20151120,000000,13.0622,13.0829,13.0266,13.0385,95062.263018998,0
+XLG.US,D,20151123,000000,13.0425,13.0572,12.9783,13.0139,702791.86474579,0
+XLG.US,D,20151124,000000,12.9449,13.0543,12.9143,13.0266,358763.76448535,0
+XLG.US,D,20151125,000000,13.0129,13.0435,13.0109,13.0198,125628.12498758,0
+XLG.US,D,20151127,000000,13.0415,13.0455,12.998,13.0276,72421.634491873,0
+XLG.US,D,20151130,000000,13.0572,13.0572,12.9586,12.9586,261451.62701111,0
+XLG.US,D,20151201,000000,13.0395,13.0977,13,13.0908,410196.70529786,0
+XLG.US,D,20151202,000000,13.1007,13.1164,12.9754,12.9812,183202.61498875,0
+XLG.US,D,20151203,000000,13.0306,13.0306,12.7671,12.8077,1492396.4528414,0
+XLG.US,D,20151204,000000,12.8885,13.0977,12.8855,13.0878,1044570.090551,0
+XLG.US,D,20151207,000000,13.0602,13.0711,12.9635,13.0247,634900.38287327,0
+XLG.US,D,20151208,000000,12.8955,12.9941,12.8808,12.9429,308516.56831816,0
+XLG.US,D,20151209,000000,12.8965,13.0415,12.7751,12.8283,588463.78488254,0
+XLG.US,D,20151210,000000,12.8669,12.9665,12.8453,12.8669,466240.87528668,0
+XLG.US,D,20151211,000000,12.7248,12.7544,12.6104,12.629,726527.02679168,0
+XLG.US,D,20151214,000000,12.6596,12.7415,12.5473,12.7415,789128.26332349,0
+XLG.US,D,20151215,000000,12.8599,12.9429,12.8559,12.8679,688046.06595126,0
+XLG.US,D,20151216,000000,12.9812,13.0701,12.8816,13.0661,384758.9355561,0
+XLG.US,D,20151217,000000,13.0997,13.0997,12.8846,12.8846,684681.38883801,0
+XLG.US,D,20151218,000000,12.7889,12.7919,12.629,12.629,223984.12313251,0
+XLG.US,D,20151221,000000,12.7465,12.7524,12.63,12.7287,324397.43890993,0
+XLG.US,D,20151222,000000,12.7977,12.8393,12.7405,12.8323,1733589.0751856,0
+XLG.US,D,20151223,000000,12.9211,12.9694,12.8885,12.9576,195962.0381381,0
+XLG.US,D,20151224,000000,12.938,12.9754,12.9291,12.9291,92650.23544986,0
+XLG.US,D,20151228,000000,12.8816,12.9231,12.8521,12.9151,679198.58667455,0
+XLG.US,D,20151229,000000,13,13.0888,13,13.0701,445839.98664518,0
+XLG.US,D,20151230,000000,13.0484,13.0484,12.9812,12.9812,207221.54498395,0
+XLG.US,D,20151231,000000,12.9399,12.9655,12.8373,12.8373,405281.43903302,0
+XLG.US,D,20160104,000000,12.6142,12.634,12.49,12.633,734371.18367619,0
+XLG.US,D,20160105,000000,12.6862,12.7011,12.5768,12.6468,776794.4920981,0
+XLG.US,D,20160106,000000,12.4308,12.5954,12.4308,12.5244,1085341.4641251,0
+XLG.US,D,20160107,000000,12.2955,12.4416,12.1958,12.2087,792047.01937354,0
+XLG.US,D,20160108,000000,12.3153,12.3153,12.0567,12.0864,542138.66715761,0
+XLG.US,D,20160111,000000,12.1575,12.2057,11.9659,12.1229,576545.5310115,0
+XLG.US,D,20160112,000000,12.2748,12.2807,12.1219,12.2492,393413.85801007,0
+XLG.US,D,20160113,000000,12.3153,12.3163,11.9413,11.9413,471166.27612114,0
+XLG.US,D,20160114,000000,12.0321,12.257,11.8988,12.1741,1037404.9498309,0
+XLG.US,D,20160115,000000,11.8762,11.9512,11.7667,11.8791,398369.66255339,0
+XLG.US,D,20160119,000000,12.0361,12.0361,11.7855,11.9038,1248031.7102065,0
+XLG.US,D,20160120,000000,11.6838,11.8623,11.4825,11.7607,1536684.522073,0
+XLG.US,D,20160121,000000,11.7932,11.9443,11.7194,11.815,648490.84073131,0
+XLG.US,D,20160122,000000,12.0163,12.0824,11.9719,12.0706,832139.37678325,0
+XLG.US,D,20160125,000000,12.0529,12.0864,11.9117,11.9284,1221499.4069461,0
+XLG.US,D,20160126,000000,11.9669,12.0913,11.9532,12.0735,264866.97697244,0
+XLG.US,D,20160127,000000,12.0055,12.1297,11.8633,11.9206,824467.50758225,0
+XLG.US,D,20160128,000000,12.0805,12.0805,11.9147,12.0479,166034.65405546,0
+XLG.US,D,20160129,000000,12.0864,12.3044,12.0795,12.2975,469666.35981764,0
+XLG.US,D,20160201,000000,12.2433,12.334,12.1831,12.2985,391731.51945344,0
+XLG.US,D,20160202,000000,12.1703,12.1703,12.041,12.0667,259637.53904943,0
+XLG.US,D,20160203,000000,12.1289,12.1456,11.9127,12.112,1473029.2903009,0
+XLG.US,D,20160204,000000,12.0983,12.1988,12.0291,12.1297,269609.95555378,0
+XLG.US,D,20160205,000000,12.1061,12.1061,11.8702,11.9147,460312.15206002,0
+XLG.US,D,20160208,000000,11.7706,11.8593,11.6917,11.8209,261623.91469462,0
+XLG.US,D,20160209,000000,11.6917,11.9304,11.6917,11.8248,1009727.4402035,0
+XLG.US,D,20160210,000000,11.9393,11.9739,11.7962,11.7962,208609.98102165,0
+XLG.US,D,20160211,000000,11.6236,11.743,11.5979,11.6888,243655.32276148,0
+XLG.US,D,20160212,000000,11.8189,11.9087,11.7597,11.9038,1194551.5863312,0
+XLG.US,D,20160216,000000,12.04,12.0893,11.9719,12.0815,264917.64982054,0
+XLG.US,D,20160217,000000,12.1771,12.2807,12.1249,12.2531,237442.83158551,0
+XLG.US,D,20160218,000000,12.2837,12.2837,12.1722,12.1761,446265.63856915,0
+XLG.US,D,20160219,000000,12.1575,12.1948,12.113,12.1811,134120.89432766,0
+XLG.US,D,20160222,000000,12.3094,12.3715,12.3094,12.3459,268150.57752875,0
+XLG.US,D,20160223,000000,12.3172,12.3271,12.1741,12.1741,451495.07649215,0
+XLG.US,D,20160224,000000,12.0824,12.2452,11.9955,12.2274,186465.94640581,0
+XLG.US,D,20160225,000000,12.2925,12.3626,12.2204,12.3567,828551.73913841,0
+XLG.US,D,20160226,000000,12.4288,12.4288,12.3123,12.3123,423817.56686476,0
+XLG.US,D,20160229,000000,12.3084,12.3715,12.1978,12.1978,264583.20902313,0
+XLG.US,D,20160301,000000,12.2629,12.5038,12.258,12.5038,354476.84153684,0
+XLG.US,D,20160302,000000,12.4752,12.5512,12.4642,12.5512,298270.51843414,0
+XLG.US,D,20160303,000000,12.5521,12.5678,12.488,12.5678,223609.14405663,0
+XLG.US,D,20160304,000000,12.5855,12.6419,12.5413,12.5895,285399.61501898,0
+XLG.US,D,20160307,000000,12.5443,12.6181,12.5244,12.5855,295665.93404224,0
+XLG.US,D,20160308,000000,12.5264,12.5738,12.49,12.4968,131860.8853028,0
+XLG.US,D,20160309,000000,12.5294,12.5718,12.5234,12.5599,114399.02185059,0
+XLG.US,D,20160310,000000,12.6084,12.6419,12.4485,12.5503,132347.34464447,0
+XLG.US,D,20160311,000000,12.6725,12.7278,12.6448,12.7278,320232.13079684,0
+XLG.US,D,20160314,000000,12.6972,12.7514,12.6764,12.7208,145765.514819,0
+XLG.US,D,20160315,000000,12.636,12.7258,12.636,12.7258,235659.1473327,0
+XLG.US,D,20160316,000000,12.7248,12.8017,12.6842,12.7661,186192.31302612,0
+XLG.US,D,20160317,000000,12.7346,12.8659,12.7346,12.8393,137941.62707373,0
+XLG.US,D,20160318,000000,12.9015,12.9015,12.8253,12.8511,397589.30069279,0
+XLG.US,D,20160321,000000,12.8373,12.9113,12.8373,12.8965,125405.16445598,0
+XLG.US,D,20160322,000000,12.8462,12.9477,12.8462,12.9025,119699.40176091,0
+XLG.US,D,20160323,000000,12.8816,12.8995,12.8343,12.8443,119091.32758383,0
+XLG.US,D,20160324,000000,12.7534,12.8423,12.7534,12.8403,237189.46734506,0
+XLG.US,D,20160328,000000,12.8699,12.8798,12.8393,12.8413,158494.5342595,0
+XLG.US,D,20160329,000000,12.8117,12.9616,12.787,12.9616,353605.26854967,0
+XLG.US,D,20160330,000000,13.0218,13.0661,13.004,13.0208,190205.60259495,0
+XLG.US,D,20160331,000000,13.0296,13.0405,12.9714,12.9773,115513.82450859,0
+XLG.US,D,20160401,000000,12.9201,13.0701,12.8855,13.0671,449133.7217711,0
+XLG.US,D,20160404,000000,13.0513,13.0701,13.0326,13.0465,176665.81758499,0
+XLG.US,D,20160405,000000,12.9714,12.9842,12.8865,12.9281,104436.73991586,0
+XLG.US,D,20160406,000000,12.934,13.0888,12.934,13.0809,247445.6517987,0
+XLG.US,D,20160407,000000,13.0336,13.0336,12.8885,12.9271,69604.224138004,0
+XLG.US,D,20160408,000000,13.0306,13.0336,12.9231,12.9458,108541.24061124,0
+XLG.US,D,20160411,000000,12.998,13.0425,12.9084,12.9084,52091.687837703,0
+XLG.US,D,20160412,000000,12.9261,13.0652,12.9103,13.0425,79394.218389215,0
+XLG.US,D,20160413,000000,13.1057,13.1589,13.1037,13.149,193154.76235385,0
+XLG.US,D,20160414,000000,13.1421,13.1975,13.1421,13.1757,82221.763312701,0
+XLG.US,D,20160415,000000,13.2152,13.2152,13.1214,13.1412,50500.560407641,0
+XLG.US,D,20160418,000000,13.0987,13.2349,13.0987,13.2339,84329.753793293,0
+XLG.US,D,20160419,000000,13.2507,13.2901,13.2241,13.2625,430415.17168623,0
+XLG.US,D,20160420,000000,13.2853,13.3366,13.2575,13.2853,507752.07244295,0
+XLG.US,D,20160421,000000,13.2843,13.2991,13.2152,13.2458,297145.58120651,0
+XLG.US,D,20160422,000000,13.1747,13.2023,13.1057,13.1806,193448.66487279,0
+XLG.US,D,20160425,000000,13.1214,13.1569,13.0948,13.15,287406.25980338,0
+XLG.US,D,20160426,000000,13.1649,13.2043,13.1017,13.1363,328552.6124534,0
+XLG.US,D,20160427,000000,13.0632,13.1412,13.0474,13.1097,465065.26521096,0
+XLG.US,D,20160428,000000,13.1106,13.1609,12.9882,13.0158,225382.69373982,0
+XLG.US,D,20160429,000000,12.9842,13.0208,12.8985,12.9665,121077.70322899,0
+XLG.US,D,20160502,000000,12.9951,13.0701,12.9783,13.0642,116780.64571086,0
+XLG.US,D,20160503,000000,13.004,13.0129,12.9389,12.9744,91839.469880402,0
+XLG.US,D,20160504,000000,12.9211,12.937,12.8768,12.8995,211741.56303368,0
+XLG.US,D,20160505,000000,12.9251,12.9496,12.8729,12.8955,274454.27983129,0
+XLG.US,D,20160506,000000,12.8788,12.9616,12.8689,12.9556,157075.69451295,0
+XLG.US,D,20160509,000000,12.9724,12.997,12.9616,12.9684,110851.9224842,0
+XLG.US,D,20160510,000000,13.0465,13.1383,13.0465,13.1383,138590.2395293,0
+XLG.US,D,20160511,000000,13.0838,13.1461,13.0346,13.0346,107872.35901645,0
+XLG.US,D,20160512,000000,13.0523,13.0691,12.9556,13.0266,134708.69936551,0
+XLG.US,D,20160513,000000,13.0375,13.0375,12.9054,12.9094,236662.46972491,0
+XLG.US,D,20160516,000000,12.9281,13.0731,12.9281,13.0445,445262.31617694,0
+XLG.US,D,20160517,000000,12.999,13.0237,12.8649,12.8985,173463.29358563,0
+XLG.US,D,20160518,000000,12.8649,12.9922,12.8413,12.9281,299283.97539595,0
+XLG.US,D,20160519,000000,12.8768,12.8905,12.8037,12.8885,328045.88397249,0
+XLG.US,D,20160520,000000,12.9477,12.9961,12.9291,12.9556,162507.82382831,0
+XLG.US,D,20160523,000000,12.9763,12.9763,12.9094,12.9181,348649.46400635,0
+XLG.US,D,20160524,000000,12.9922,13.1097,12.9922,13.0838,146545.87667961,0
+XLG.US,D,20160525,000000,13.1283,13.2339,13.1283,13.2132,446752.09791082,0
+XLG.US,D,20160526,000000,13.2053,13.2231,13.1787,13.2123,112453.18448388,0
+XLG.US,D,20160527,000000,13.2557,13.2557,13.2271,13.2547,95092.666727853,0
+XLG.US,D,20160531,000000,13.2595,13.2765,13.1885,13.2517,251610.9599118,0
+XLG.US,D,20160601,000000,13.2023,13.2527,13.1679,13.2389,112422.78077502,0
+XLG.US,D,20160602,000000,13.1915,13.2625,13.1679,13.2625,70556.873682118,0
+XLG.US,D,20160603,000000,13.2013,13.2567,13.155,13.2567,85049.308236187,0
+XLG.US,D,20160606,000000,13.2399,13.3129,13.2399,13.2961,83701.410476962,0
+XLG.US,D,20160607,000000,13.2961,13.3425,13.2931,13.3051,354638.99465072,0
+XLG.US,D,20160608,000000,13.3197,13.3472,13.3041,13.3415,363962.7986995,0
+XLG.US,D,20160609,000000,13.2745,13.3307,13.2745,13.3237,93045.483664971,0
+XLG.US,D,20160610,000000,13.2409,13.2655,13.1915,13.2339,109118.91107948,0
+XLG.US,D,20160613,000000,13.1431,13.2132,13.1184,13.1184,113122.06607868,0
+XLG.US,D,20160614,000000,13.1402,13.1402,13.0435,13.1125,109078.37280101,0
+XLG.US,D,20160615,000000,13.1609,13.1609,13.0731,13.0771,60533.784329689,0
+XLG.US,D,20160616,000000,13.0455,13.1393,12.9616,13.1393,349602.11355047,0
+XLG.US,D,20160617,000000,13.1234,13.1234,13.0069,13.0504,82444.723844302,0
+XLG.US,D,20160620,000000,13.2043,13.2043,13.1027,13.1067,162913.20661305,0
+XLG.US,D,20160621,000000,13.1323,13.1767,13.1214,13.1589,76901.11426313,0
+XLG.US,D,20160622,000000,13.1885,13.2339,13.1353,13.1353,58344.717292151,0
+XLG.US,D,20160623,000000,13.2181,13.2921,13.2013,13.2921,104152.97196655,0
+XLG.US,D,20160624,000000,13.0247,13.0731,12.8244,12.8798,739610.75616881,0
+XLG.US,D,20160627,000000,12.7671,12.7671,12.6448,12.7021,592588.55471715,0
+XLG.US,D,20160628,000000,12.8323,12.9201,12.8087,12.9201,246776.7702039,0
+XLG.US,D,20160629,000000,13.0188,13.1264,13.0188,13.1106,144964.88381916,0
+XLG.US,D,20160630,000000,13.1599,13.2765,13.1164,13.2527,285470.55700631,0
+XLG.US,D,20160701,000000,13.2823,13.3327,13.2823,13.3061,342254.55057725,0
+XLG.US,D,20160705,000000,13.2755,13.2755,13.2003,13.2497,312752.81841858,0
+XLG.US,D,20160706,000000,13.1747,13.3385,13.1747,13.3376,121472.9514441,0
+XLG.US,D,20160707,000000,13.3662,13.3711,13.2735,13.3187,71570.330643941,0
+XLG.US,D,20160708,000000,13.3788,13.5003,13.3788,13.4943,149535.57471699,0
+XLG.US,D,20160711,000000,13.5505,13.5754,13.5132,13.5329,404176.77094464,0
+XLG.US,D,20160712,000000,13.6404,13.6404,13.5773,13.604,320181.45794875,0
+XLG.US,D,20160713,000000,13.6217,13.6237,13.5931,13.604,137394.36031435,0
+XLG.US,D,20160714,000000,13.6642,13.7016,13.6593,13.6779,318336.96627823,0
+XLG.US,D,20160715,000000,13.7115,13.7263,13.6297,13.6652,118503.52254597,0
+XLG.US,D,20160718,000000,13.6809,13.7203,13.6809,13.7105,63908.59601256,0
+XLG.US,D,20160719,000000,13.6879,13.7056,13.6879,13.7046,65884.837088114,0
+XLG.US,D,20160720,000000,13.748,13.7923,13.748,13.7795,122972.86774761,0
+XLG.US,D,20160721,000000,13.8023,13.8023,13.6987,13.7282,86599.897387777,0
+XLG.US,D,20160722,000000,13.7529,13.7657,13.7253,13.7647,63229.579848137,0
+XLG.US,D,20160725,000000,13.7598,13.7598,13.6799,13.7026,65672.011126132,0
+XLG.US,D,20160726,000000,13.6759,13.6759,13.6287,13.6553,37862.752093708,0
+XLG.US,D,20160727,000000,13.7165,13.7401,13.6789,13.7066,93167.09850039,0
+XLG.US,D,20160728,000000,13.7145,13.7391,13.6809,13.7391,44369.145788611,0
+XLG.US,D,20160729,000000,13.743,13.7923,13.7381,13.7775,115493.55536935,0
+XLG.US,D,20160801,000000,13.7598,13.7923,13.7401,13.7737,71509.523226232,0
+XLG.US,D,20160802,000000,13.7707,13.7707,13.6632,13.7135,80123.907401728,0
+XLG.US,D,20160803,000000,13.6987,13.7213,13.6948,13.7213,27079.570019911,0
+XLG.US,D,20160804,000000,13.7292,13.7608,13.7282,13.7509,76860.575984657,0
+XLG.US,D,20160805,000000,13.7884,13.8515,13.7884,13.8515,67992.827568706,0
+XLG.US,D,20160808,000000,13.898,13.898,13.8121,13.8378,64577.477607362,0
+XLG.US,D,20160809,000000,13.8437,13.8831,13.8437,13.8615,49284.412053453,0
+XLG.US,D,20160810,000000,13.8654,13.8724,13.7943,13.815,56135.381115377,0
+XLG.US,D,20160811,000000,13.8625,13.893,13.8466,13.8891,193286.51175888,0
+XLG.US,D,20160812,000000,13.8496,13.8595,13.8368,13.8525,366253.21143322,0
+XLG.US,D,20160815,000000,13.8861,13.9059,13.8861,13.899,66938.83232841,0
+XLG.US,D,20160816,000000,13.8446,13.8644,13.8407,13.8437,67030.043454974,0
+XLG.US,D,20160817,000000,13.82,13.8595,13.7785,13.8595,51361.998825191,0
+XLG.US,D,20160818,000000,13.8585,13.8684,13.8339,13.8595,145735.11111015,0
+XLG.US,D,20160819,000000,13.8219,13.8269,13.7884,13.82,92488.082335969,0
+XLG.US,D,20160822,000000,13.8003,13.8378,13.7737,13.821,113942.96621777,0
+XLG.US,D,20160823,000000,13.8595,13.8851,13.8388,13.8437,92538.755184059,0
+XLG.US,D,20160824,000000,13.8239,13.8378,13.7519,13.7608,241192.62234426,0
+XLG.US,D,20160825,000000,13.7529,13.7815,13.7351,13.747,39737.647473081,0
+XLG.US,D,20160826,000000,13.7608,13.819,13.7135,13.7499,93754.903538248,0
+XLG.US,D,20160829,000000,13.7588,13.8329,13.7588,13.816,104679.9695867,0
+XLG.US,D,20160830,000000,13.8013,13.8141,13.7588,13.7904,142745.41307278,0
+XLG.US,D,20160831,000000,13.7637,13.7756,13.7223,13.7677,108166.26153537,0
+XLG.US,D,20160901,000000,13.7727,13.7795,13.7056,13.7539,62053.969772423,0
+XLG.US,D,20160902,000000,13.821,13.8446,13.7894,13.8289,57422.471456892,0
+XLG.US,D,20160906,000000,13.8605,13.8742,13.8259,13.8694,79404.352958833,0
+XLG.US,D,20160907,000000,13.8901,13.8901,13.8329,13.8684,45027.892813797,0
+XLG.US,D,20160908,000000,13.8289,13.8456,13.819,13.8388,23309.51012193,0
+XLG.US,D,20160909,000000,13.7361,13.746,13.5379,13.5379,298341.46042146,0
+XLG.US,D,20160912,000000,13.4687,13.748,13.4667,13.7341,138255.79873189,0
+XLG.US,D,20160913,000000,13.5961,13.5961,13.52,13.5851,107760.87875064,0
+XLG.US,D,20160914,000000,13.6613,13.6613,13.5496,13.5585,82404.18556583,0
+XLG.US,D,20160915,000000,13.5783,13.744,13.5783,13.7135,79840.139452417,0
+XLG.US,D,20160916,000000,13.6759,13.6809,13.6127,13.6672,72107.462833707,0
+XLG.US,D,20160919,000000,13.7036,13.7272,13.6336,13.6385,70759.565074483,0
+XLG.US,D,20160920,000000,13.6968,13.6977,13.6632,13.6681,337471.03371744,0
+XLG.US,D,20160921,000000,13.7026,13.7549,13.6662,13.7549,52568.01260976,0
+XLG.US,D,20160922,000000,13.8407,13.8714,13.8349,13.8595,92001.622994293,0
+XLG.US,D,20160923,000000,13.816,13.818,13.7845,13.8003,97433.752309665,0
+XLG.US,D,20160926,000000,13.7155,13.7155,13.6385,13.6463,67293.542265048,0
+XLG.US,D,20160927,000000,13.6453,13.7509,13.6453,13.7401,76698.422870766,0
+XLG.US,D,20160928,000000,13.7311,13.8062,13.7272,13.8062,34893.323195567,0
+XLG.US,D,20160929,000000,13.7904,13.8013,13.6483,13.6918,184570.78188721,0
+XLG.US,D,20160930,000000,13.7321,13.819,13.7321,13.7845,158200.63174057,0
+XLG.US,D,20161003,000000,13.743,13.7529,13.7016,13.744,285328.67303166,0
+XLG.US,D,20161004,000000,13.7737,13.7756,13.6759,13.7026,211954.38899567,0
+XLG.US,D,20161005,000000,13.742,13.7785,13.742,13.7627,88545.734754477,0
+XLG.US,D,20161006,000000,13.7775,13.7775,13.7194,13.7667,162913.20661305,0
+XLG.US,D,20161007,000000,13.7825,13.7825,13.6899,13.7588,92579.293462532,0
+XLG.US,D,20161010,000000,13.8269,13.8358,13.8131,13.8229,96136.527398531,0
+XLG.US,D,20161011,000000,13.7578,13.7578,13.6267,13.6652,156984.48338639,0
+XLG.US,D,20161012,000000,13.6652,13.7135,13.6632,13.6869,148694.40543867,0
+XLG.US,D,20161013,000000,13.5901,13.6652,13.5409,13.6307,497485.75341968,0
+XLG.US,D,20161014,000000,13.7056,13.7056,13.6503,13.6593,54209.812887913,0
+XLG.US,D,20161017,000000,13.6366,13.6366,13.5931,13.6127,38947.151042859,0
+XLG.US,D,20161018,000000,13.6997,13.7046,13.674,13.674,96035.181702349,0
+XLG.US,D,20161019,000000,13.6899,13.7036,13.6809,13.6829,56175.919393849,0
+XLG.US,D,20161020,000000,13.6543,13.6583,13.6277,13.6395,334805.64190785,0
+XLG.US,D,20161021,000000,13.6001,13.6503,13.5961,13.6395,172753.87371235,0
+XLG.US,D,20161024,000000,13.7233,13.7233,13.6918,13.7125,56135.381115377,0
+XLG.US,D,20161025,000000,13.7115,13.7292,13.6908,13.7036,109179.71849719,0
+XLG.US,D,20161026,000000,13.6307,13.7056,13.6307,13.6652,246493.00225459,0
+XLG.US,D,20161027,000000,13.7066,13.7145,13.6463,13.6463,67465.829948558,0
+XLG.US,D,20161028,000000,13.5911,13.6622,13.5359,13.5675,155028.51145007,0
+XLG.US,D,20161031,000000,13.5841,13.5951,13.5399,13.5399,263154.23470696,0
+XLG.US,D,20161101,000000,13.5595,13.5595,13.3928,13.4747,83559.526502308,0
+XLG.US,D,20161102,000000,13.4351,13.4677,13.3462,13.3808,128121.22911366,0
+XLG.US,D,20161103,000000,13.4214,13.4214,13.2861,13.3041,91565.836500709,0
+XLG.US,D,20161104,000000,13.2971,13.3405,13.2665,13.2675,70262.97116319,0
+XLG.US,D,20161107,000000,13.4234,13.5615,13.4234,13.5615,439718.70659577,0
+XLG.US,D,20161108,000000,13.5279,13.6513,13.5142,13.609,55618.518064847,0
+XLG.US,D,20161109,000000,13.5615,13.8053,13.5615,13.7746,181905.39007761,0
+XLG.US,D,20161110,000000,13.8476,13.8476,13.7016,13.7667,73455.360592932,0
+XLG.US,D,20161111,000000,13.7155,13.746,13.674,13.7302,726506.75765245,0
+XLG.US,D,20161114,000000,13.7973,13.7973,13.6346,13.6672,120793.93527968,0
+XLG.US,D,20161115,000000,13.6899,13.7756,13.672,13.7756,81208.306350878,0
+XLG.US,D,20161116,000000,13.7737,13.7815,13.7568,13.7815,170149.28932047,0
+XLG.US,D,20161117,000000,13.8121,13.8349,13.7963,13.8349,83569.661071926,0
+XLG.US,D,20161118,000000,13.8388,13.8388,13.7825,13.7923,47926.37972461,0
+XLG.US,D,20161121,000000,13.893,13.897,13.8299,13.897,98497.882119579,0
+XLG.US,D,20161122,000000,13.9433,13.9433,13.8694,13.9167,112929.50925594,0
+XLG.US,D,20161123,000000,13.8694,13.9078,13.8674,13.902,176706.35586346,0
+XLG.US,D,20161125,000000,13.9414,13.9621,13.9385,13.9621,69391.398176022,0
+XLG.US,D,20161128,000000,13.9375,13.9691,13.9108,13.9127,79232.065275323,0
+XLG.US,D,20161129,000000,13.9286,13.9749,13.9286,13.9443,63908.59601256,0
+XLG.US,D,20161130,000000,13.9739,13.9878,13.897,13.897,114135.52304051,0
+XLG.US,D,20161201,000000,13.9,13.9,13.7963,13.8249,157693.90325967,0
+XLG.US,D,20161202,000000,13.819,13.8555,13.7993,13.8072,90694.263513542,0
+XLG.US,D,20161205,000000,13.8901,13.9226,13.8891,13.9049,110416.13599061,0
+XLG.US,D,20161206,000000,13.9503,13.9512,13.9,13.9512,101365.96532154,0
+XLG.US,D,20161207,000000,13.9532,14.12,13.9217,14.12,67932.020150997,0
+XLG.US,D,20161208,000000,14.1644,14.1713,14.109,14.1368,193377.72288545,0
+XLG.US,D,20161209,000000,14.191,14.2798,14.191,14.2681,161747.73110695,0
+XLG.US,D,20161212,000000,14.2778,14.3153,14.2729,14.2917,207008.71902196,0
+XLG.US,D,20161213,000000,14.3489,14.4575,14.3489,14.4121,357061.15678948,0
+XLG.US,D,20161214,000000,14.425,14.4466,14.3143,14.3529,437924.88777334,0
+XLG.US,D,20161215,000000,14.4041,14.4536,14.3608,14.3835,177618.4671291,0
+XLG.US,D,20161216,000000,14.4269,14.4269,14.34,14.3628,105227.23634608,0
+XLG.US,D,20161219,000000,14.3845,14.4387,14.3598,14.3904,129844.10594876,0
+XLG.US,D,20161220,000000,14.4417,14.4516,14.415,14.4516,129712.35654373,0
+XLG.US,D,20161221,000000,14.4318,14.4377,14.4061,14.4061,79343.545541124,0
+XLG.US,D,20161222,000000,14.4071,14.418,14.3864,14.4003,60219.612671523,0
+XLG.US,D,20161223,000000,14.3815,14.42,14.3815,14.42,102642.92109344,0
+XLG.US,D,20161227,000000,14.3904,14.4822,14.3904,14.4417,95751.413753039,0
+XLG.US,D,20161228,000000,14.4081,14.4279,14.3519,14.3549,56733.320722852,0
+XLG.US,D,20161229,000000,14.3618,14.3687,14.3124,14.3439,112402.51163579,0
+XLG.US,D,20161230,000000,14.3677,14.3677,14.2482,14.2838,217872.97765272,0
+XLG.US,D,20170103,000000,14.3608,14.3924,14.3153,14.3884,359280.62753588,0
+XLG.US,D,20170104,000000,14.4318,14.4426,14.417,14.4279,126905.08075948,0
+XLG.US,D,20170105,000000,14.4595,14.4595,14.418,14.4516,191624.4423415,0
+XLG.US,D,20170106,000000,14.4842,14.5491,14.4536,14.5433,167838.60744751,0
+XLG.US,D,20170109,000000,14.491,14.5137,14.4644,14.49,162244.32501825,0
+XLG.US,D,20170110,000000,14.4802,14.5363,14.4486,14.4565,160460.64076544,0
+XLG.US,D,20170111,000000,14.4614,14.4871,14.4022,14.4832,127523.28950619,0
+XLG.US,D,20170112,000000,14.4417,14.4644,14.3697,14.4644,105085.35237142,0
+XLG.US,D,20170113,000000,14.5137,14.5245,14.4742,14.4881,52122.091546557,0
+XLG.US,D,20170117,000000,14.4377,14.4516,14.4061,14.4279,130695.4097967,0
+XLG.US,D,20170118,000000,14.4358,14.4476,14.42,14.4436,247415.24808986,0
+XLG.US,D,20170119,000000,14.4309,14.4407,14.3725,14.4013,85566.171286717,0
+XLG.US,D,20170120,000000,14.4417,14.4674,14.424,14.4328,145025.69123688,0
+XLG.US,D,20170123,000000,14.4309,14.4309,14.3687,14.418,97666.847410884,0
+XLG.US,D,20170124,000000,14.4071,14.4732,14.3894,14.4595,81015.749528132,0
+XLG.US,D,20170125,000000,14.5413,14.5896,14.5304,14.5867,165720.48239729,0
+XLG.US,D,20170126,000000,14.5936,14.5976,14.5699,14.5797,93714.365259775,0
+XLG.US,D,20170127,000000,14.6162,14.6162,14.5739,14.5768,145907.39879366,0
+XLG.US,D,20170130,000000,14.5186,14.5186,14.4387,14.5027,166237.34544783,0
+XLG.US,D,20170131,000000,14.4456,14.4703,14.4121,14.4605,80346.867933329,0
+XLG.US,D,20170201,000000,14.5344,14.563,14.4871,14.5176,98558.689537289,0
+XLG.US,D,20170202,000000,14.4595,14.5344,14.4595,14.5195,79191.52699685,0
+XLG.US,D,20170203,000000,14.6045,14.6212,14.5916,14.6073,92488.082335969,0
+XLG.US,D,20170206,000000,14.5886,14.6093,14.5876,14.5906,70394.720568227,0
+XLG.US,D,20170207,000000,14.6409,14.6498,14.6025,14.6025,83478.449945361,0
+XLG.US,D,20170208,000000,14.5759,14.6272,14.5759,14.6025,179544.03535656,0
+XLG.US,D,20170209,000000,14.6172,14.707,14.6172,14.6735,112726.81786357,0
+XLG.US,D,20170210,000000,14.712,14.7336,14.706,14.715,134870.85247941,0
+XLG.US,D,20170213,000000,14.7536,14.8285,14.7536,14.8128,97535.098005847,0
+XLG.US,D,20170214,000000,14.7969,14.8856,14.7881,14.8768,70698.757656774,0
+XLG.US,D,20170215,000000,14.8866,14.9972,14.8866,14.9972,174061.2331931,0
+XLG.US,D,20170216,000000,15.007,15.008,14.9538,15.003,152383.38877971,0
+XLG.US,D,20170217,000000,14.9764,14.9942,14.9607,14.9922,79242.199844942,0
+XLG.US,D,20170221,000000,15.0485,15.1048,15.0485,15.0978,105166.42892838,0
+XLG.US,D,20170222,000000,15.0682,15.1136,15.0682,15.087,89559.1917163,0
+XLG.US,D,20170223,000000,15.1245,15.1462,15.08,15.1372,145795.91852786,0
+XLG.US,D,20170224,000000,15.0909,15.1392,15.0584,15.1392,131668.32848005,0
+XLG.US,D,20170227,000000,15.1412,15.1728,15.1412,15.1678,98842.457486598,0
+XLG.US,D,20170228,000000,15.1334,15.165,15.1106,15.1502,294186.28687799,0
+XLG.US,D,20170301,000000,15.2509,15.389,15.2509,15.3614,942058.91886258,0
+XLG.US,D,20170302,000000,15.371,15.371,15.2823,15.2852,171091.80429496,0
+XLG.US,D,20170303,000000,15.2832,15.305,15.2734,15.303,83569.661071926,0
+XLG.US,D,20170306,000000,15.2823,15.2852,15.2232,15.2804,91525.298222236,0
+XLG.US,D,20170307,000000,15.2607,15.2734,15.23,15.23,390839.67732704,0
+XLG.US,D,20170308,000000,15.2519,15.2695,15.23,15.235,93552.212145882,0
+XLG.US,D,20170309,000000,15.2872,15.2872,15.2203,15.2685,88191.024817839,0
+XLG.US,D,20170310,000000,15.372,15.372,15.2902,15.3138,171953.24271251,0
+XLG.US,D,20170313,000000,15.3188,15.3188,15.2852,15.2991,98730.977220798,0
+XLG.US,D,20170314,000000,15.2794,15.2794,15.231,15.2655,85474.960160153,0
+XLG.US,D,20170315,000000,15.2952,15.386,15.2813,15.3691,166490.70968829,0
+XLG.US,D,20170316,000000,15.387,15.3997,15.3414,15.3574,171051.26601649,0
+XLG.US,D,20170317,000000,15.3574,15.373,15.3128,15.3128,59672.34591214,0
+XLG.US,D,20170320,000000,15.305,15.3385,15.2952,15.3119,64901.783835146,0
+XLG.US,D,20170321,000000,15.3544,15.3544,15.1196,15.1196,145887.12965443,0
+XLG.US,D,20170322,000000,15.1186,15.1668,15.086,15.1668,61628.317848458,0
+XLG.US,D,20170323,000000,15.1611,15.1927,15.1176,15.1186,166409.63313134,0
+XLG.US,D,20170324,000000,15.1531,15.1688,15.0662,15.1086,175328.05439539,0
+XLG.US,D,20170327,000000,14.9874,15.1076,14.9438,15.0939,107649.39848484,0
+XLG.US,D,20170328,000000,15.0762,15.2173,15.0643,15.2014,111034.34473732,0
+XLG.US,D,20170329,000000,15.1817,15.2223,15.1668,15.1808,55861.747735685,0
+XLG.US,D,20170330,000000,15.1984,15.2597,15.1984,15.236,382843.50189826,0
+XLG.US,D,20170331,000000,15.232,15.2537,15.2133,15.2143,125597.72127873,0
+XLG.US,D,20170403,000000,15.2232,15.237,15.1196,15.2123,1221408.1958195,0
+XLG.US,D,20170404,000000,15.1965,15.2419,15.1827,15.235,159437.049234,0
+XLG.US,D,20170405,000000,15.2961,15.3395,15.1837,15.1946,192658.16844256,0
+XLG.US,D,20170406,000000,15.1897,15.231,15.1738,15.1907,108520.97147201,0
+XLG.US,D,20170407,000000,15.1994,15.2271,15.1462,15.1907,197897.74093518,0
+XLG.US,D,20170410,000000,15.2251,15.231,15.1502,15.1591,145410.80488237,0
+XLG.US,D,20170411,000000,15.1837,15.1837,15.0396,15.1285,216119.69710876,0
+XLG.US,D,20170412,000000,15.1186,15.1215,15.0929,15.0969,49862.082521692,0
+XLG.US,D,20170413,000000,15.0732,15.1196,15.014,15.014,151815.85288109,0
+XLG.US,D,20170417,000000,15.0268,15.1255,15.0218,15.1215,146292.51243916,0
+XLG.US,D,20170418,000000,15.083,15.1245,15.0623,15.0959,120530.43646961,0
+XLG.US,D,20170419,000000,15.1502,15.1511,15.0297,15.0426,101963.90492902,0
+XLG.US,D,20170420,000000,15.0623,15.1778,15.0623,15.1442,103078.70758702,0
+XLG.US,D,20170421,000000,15.1372,15.1372,15.0742,15.0978,129144.82064511,0
+XLG.US,D,20170424,000000,15.2489,15.2784,15.2489,15.2655,145329.72832542,0
+XLG.US,D,20170425,000000,15.3109,15.386,15.3109,15.3652,218643.2049437,0
+XLG.US,D,20170426,000000,15.378,15.4116,15.3554,15.3554,213788.74609657,0
+XLG.US,D,20170427,000000,15.387,15.387,15.3366,15.3622,80884.000123095,0
+XLG.US,D,20170428,000000,15.4758,15.4758,15.372,15.378,65621.33827804,0
+XLG.US,D,20170501,000000,15.4076,15.4738,15.4016,15.4522,83316.29683147,0
+XLG.US,D,20170502,000000,15.457,15.4599,15.4302,15.4482,130766.35178402,0
+XLG.US,D,20170503,000000,15.4283,15.4628,15.3967,15.4628,59591.269355193,0
+XLG.US,D,20170504,000000,15.4954,15.4954,15.4302,15.458,97423.617740046,0
+XLG.US,D,20170505,000000,15.4818,15.4915,15.4422,15.4915,83671.006768108,0
+XLG.US,D,20170508,000000,15.5004,15.529,15.4905,15.529,118138.6780397,0
+XLG.US,D,20170509,000000,15.5696,15.5696,15.4818,15.5114,165588.73299225,0
+XLG.US,D,20170510,000000,15.4758,15.4935,15.4589,15.4925,112676.14501549,0
+XLG.US,D,20170511,000000,15.4589,15.4738,15.4076,15.4738,96187.200246622,0
+XLG.US,D,20170512,000000,15.4522,15.4748,15.4522,15.4718,63422.136670885,0
+XLG.US,D,20170515,000000,15.4935,15.529,15.4935,15.5251,74347.202719336,0
+XLG.US,D,20170516,000000,15.5646,15.5656,15.5231,15.534,765970.77174584,0
+XLG.US,D,20170517,000000,15.4116,15.4522,15.2459,15.2459,167909.54943484,0
+XLG.US,D,20170518,000000,15.2241,15.372,15.2241,15.3138,170818.17091527,0
+XLG.US,D,20170519,000000,15.374,15.4264,15.3642,15.382,68681.978302746,0
+XLG.US,D,20170522,000000,15.4186,15.4728,15.4186,15.4638,85535.767577862,0
+XLG.US,D,20170523,000000,15.4974,15.5172,15.4974,15.5172,70901.449049138,0
+XLG.US,D,20170524,000000,15.5181,15.5458,15.5114,15.5458,119212.94241924,0
+XLG.US,D,20170525,000000,15.5903,15.6278,15.5873,15.6059,75005.949744522,0
+XLG.US,D,20170526,000000,15.6169,15.6219,15.604,15.6059,83954.774717418,0
+XLG.US,D,20170530,000000,15.5962,15.6219,15.5923,15.6089,68154.980682598,0
+XLG.US,D,20170531,000000,15.6337,15.6355,15.5507,15.5666,47642.6117753,0
+XLG.US,D,20170601,000000,15.6129,15.6495,15.5616,15.6495,151167.24042552,0
+XLG.US,D,20170602,000000,15.6573,15.7272,15.6573,15.7155,73110.785225912,0
+XLG.US,D,20170605,000000,15.7272,15.7481,15.7225,15.7382,533534.41755172,0
+XLG.US,D,20170606,000000,15.6986,15.7412,15.6986,15.7096,60391.900355034,0
+XLG.US,D,20170607,000000,15.7195,15.7471,15.7026,15.7372,76505.86604802,0
+XLG.US,D,20170608,000000,15.7521,15.7628,15.6966,15.7215,114601.71324295,0
+XLG.US,D,20170609,000000,15.7569,15.7964,15.5913,15.675,195120.86885978,0
+XLG.US,D,20170612,000000,15.6524,15.6524,15.5883,15.6475,108429.76034544,0
+XLG.US,D,20170613,000000,15.7253,15.7272,15.7016,15.7116,68641.440024273,0
+XLG.US,D,20170614,000000,15.7126,15.7491,15.6554,15.7136,62621.505671044,0
+XLG.US,D,20170615,000000,15.5962,15.68,15.5803,15.679,190925.15703783,0
+XLG.US,D,20170616,000000,15.7175,15.7175,15.6425,15.6976,143171.06499674,0
+XLG.US,D,20170619,000000,15.7865,15.8389,15.7865,15.8369,222301.78457587,0
+XLG.US,D,20170620,000000,15.8309,15.8309,15.7501,15.7501,73739.128542243,0
+XLG.US,D,20170621,000000,15.7638,15.7757,15.7501,15.7757,55152.327862408,0
+XLG.US,D,20170622,000000,15.7559,15.8152,15.7559,15.7737,57939.334507421,0
+XLG.US,D,20170623,000000,15.7718,15.8132,15.7718,15.7826,55496.903229428,0
+XLG.US,D,20170626,000000,15.8467,15.8557,15.7777,15.7777,103463.82123251,0
+XLG.US,D,20170627,000000,15.7559,15.7698,15.6554,15.6554,223639.54776549,0
+XLG.US,D,20170628,000000,15.6859,15.7944,15.6859,15.7905,77590.26499717,0
+XLG.US,D,20170629,000000,15.7372,15.7549,15.5863,15.6445,107466.97623171,0
+XLG.US,D,20170630,000000,15.7126,15.7126,15.6544,15.6641,102480.76797954,0
+XLG.US,D,20170703,000000,15.6996,15.7332,15.667,15.676,109818.19638314,0
+XLG.US,D,20170705,000000,15.666,15.7292,15.6505,15.7292,84927.693400769,0
+XLG.US,D,20170706,000000,15.6297,15.6583,15.5783,15.5952,100626.14173941,0
+XLG.US,D,20170707,000000,15.6287,15.683,15.6209,15.675,114277.40701516,0
+XLG.US,D,20170710,000000,15.668,15.7165,15.668,15.7036,69837.319239224,0
+XLG.US,D,20170711,000000,15.6612,15.6976,15.6573,15.6937,42879.364054732,0
+XLG.US,D,20170712,000000,15.7598,15.8152,15.7598,15.7974,177851.56223032,0
+XLG.US,D,20170713,000000,15.7559,15.8369,15.7559,15.8369,55902.286014158,0
+XLG.US,D,20170714,000000,15.8359,15.9159,15.8201,15.8931,194624.27494849,0
+XLG.US,D,20170717,000000,15.8961,15.9149,15.8754,15.8863,75147.833719176,0
+XLG.US,D,20170718,000000,15.8615,15.9306,15.8595,15.9306,103321.93725787,0
+XLG.US,D,20170719,000000,15.9554,15.9997,15.9554,15.9977,77661.206984497,0
+XLG.US,D,20170720,000000,16.052,16.052,16.0036,16.0166,75867.388162071,0
+XLG.US,D,20170721,000000,15.9395,15.985,15.9395,15.9731,81988.668211482,0
+XLG.US,D,20170724,000000,15.9711,15.9928,15.9494,15.975,47054.806737443,0
+XLG.US,D,20170725,000000,16.0175,16.0235,15.9958,16.0096,132580.43974568,0
+XLG.US,D,20170726,000000,16.0569,16.0569,16.0283,16.0352,101670.00241009,0
+XLG.US,D,20170727,000000,16.1191,16.1229,15.9544,16.0323,93876.518373666,0
+XLG.US,D,20170728,000000,15.9741,15.9967,15.9356,15.9928,68793.458568546,0
+XLG.US,D,20170731,000000,16.0156,16.0156,15.978,15.987,56895.473836745,0
+XLG.US,D,20170801,000000,16.0313,16.049,16.0166,16.0313,61770.201823113,0
+XLG.US,D,20170802,000000,16.1082,16.1082,16.0146,16.0756,132702.05458111,0
+XLG.US,D,20170803,000000,16.0569,16.0923,16.05,16.0569,206512.12511067,0
+XLG.US,D,20170804,000000,16.0983,16.1229,16.0786,16.0993,78806.413351358,0
+XLG.US,D,20170807,000000,16.0973,16.1249,16.0973,16.1249,47561.535218355,0
+XLG.US,D,20170808,000000,16.1102,16.205,16.0903,16.1023,68053.634986415,0
+XLG.US,D,20170809,000000,16.0647,16.0983,16.0126,16.0953,129296.83918938,0
+XLG.US,D,20170810,000000,16.053,16.056,15.8803,15.8882,209309.26632531,0
+XLG.US,D,20170811,000000,15.9119,15.9564,15.902,15.9188,107679.80219369,0
+XLG.US,D,20170814,000000,16.0342,16.0875,16.0225,16.0747,86508.686261212,0
+XLG.US,D,20170815,000000,16.1181,16.1181,16.0717,16.1003,282116.01446268,0
+XLG.US,D,20170816,000000,16.1092,16.1477,16.0756,16.0933,98548.55496767,0
+XLG.US,D,20170817,000000,16.0431,16.0461,15.8655,15.8685,768828.72037817,0
+XLG.US,D,20170818,000000,15.827,15.9109,15.8103,15.8319,174507.1542563,0
+XLG.US,D,20170821,000000,15.8241,15.8507,15.7865,15.8507,143343.35268025,0
+XLG.US,D,20170822,000000,15.8961,16.0195,15.8961,16.0195,106179.8858902,0
+XLG.US,D,20170823,000000,15.9514,15.978,15.9425,15.9544,467021.23714728,0
+XLG.US,D,20170824,000000,15.98,15.98,15.8823,15.9247,62459.352557153,0
+XLG.US,D,20170825,000000,15.9602,15.9997,15.9346,15.9375,278751.33734941,0
+XLG.US,D,20170828,000000,15.977,15.977,15.9286,15.9455,178023.84991383,0
+XLG.US,D,20170829,000000,15.9,16.0106,15.9,16.0007,99805.241600331,0
+XLG.US,D,20170830,000000,15.9899,16.0727,15.9899,16.0569,47713.553762628,0
+XLG.US,D,20170831,000000,16.1438,16.1704,16.1249,16.1496,66249.681594371,0
+XLG.US,D,20170901,000000,16.1862,16.199,16.1754,16.1842,240067.68511664,0
+XLG.US,D,20170905,000000,16.1191,16.1448,15.977,16.047,125840.95094956,0
+XLG.US,D,20170906,000000,16.0943,16.121,16.049,16.1102,149940.95750171,0
+XLG.US,D,20170907,000000,16.1102,16.1102,16.0816,16.0895,49314.815762308,0
+XLG.US,D,20170908,000000,16.0796,16.0866,16.0254,16.0293,131860.8853028,0
+XLG.US,D,20170911,000000,16.1319,16.204,16.1289,16.1911,215795.39088097,0
+XLG.US,D,20170912,000000,16.2434,16.2572,16.2266,16.2514,100818.69856216,0
+XLG.US,D,20170913,000000,16.2326,16.2839,16.2326,16.2839,189283.35675968,0
+XLG.US,D,20170914,000000,16.2602,16.2869,16.2572,16.272,311850.84172256,0
+XLG.US,D,20170915,000000,16.2612,16.2937,16.2612,16.275,28326.122082954,0
+XLG.US,D,20170918,000000,16.3175,16.3411,16.276,16.3105,73597.244567587,0
+XLG.US,D,20170919,000000,16.3283,16.3668,16.3283,16.3628,166683.26651103,0
+XLG.US,D,20170920,000000,16.3559,16.3668,16.3243,16.3608,70526.469973264,0
+XLG.US,D,20170921,000000,16.3441,16.3451,16.2977,16.3135,201343.49460538,0
+XLG.US,D,20170922,000000,16.279,16.3165,16.269,16.2908,76769.364858094,0
+XLG.US,D,20170925,000000,16.2572,16.2681,16.1714,16.2069,99764.703321858,0
+XLG.US,D,20170926,000000,16.2562,16.272,16.2148,16.2188,101791.6172455,0
+XLG.US,D,20170927,000000,16.2918,16.3214,16.2394,16.2986,144549.36646481,0
+XLG.US,D,20170928,000000,16.2859,16.3214,16.2829,16.3036,106483.92297874,0
+XLG.US,D,20170929,000000,16.3332,16.3717,16.2967,16.3717,165690.07868844,0
+XLG.US,D,20171002,000000,16.3894,16.4308,16.3866,16.422,681488.99940827,0
+XLG.US,D,20171003,000000,16.4604,16.4812,16.4427,16.4812,192110.90168317,0
+XLG.US,D,20171004,000000,16.4673,16.5009,16.4496,16.4654,146556.01124923,0
+XLG.US,D,20171005,000000,16.492,16.5828,16.492,16.5828,121685.77740609,0
+XLG.US,D,20171006,000000,16.5571,16.5769,16.5483,16.5769,125516.64472179,0
+XLG.US,D,20171009,000000,16.5957,16.6045,16.5601,16.574,112838.29812938,0
+XLG.US,D,20171010,000000,16.6124,16.6213,16.5611,16.6036,162568.63124603,0
+XLG.US,D,20171011,000000,16.6055,16.642,16.6055,16.642,100261.29723315,0
+XLG.US,D,20171012,000000,16.6193,16.6263,16.5671,16.5671,149150.46107149,0
+XLG.US,D,20171013,000000,16.5828,16.6213,16.5828,16.5997,487178.89611795,0
+XLG.US,D,20171016,000000,16.6193,16.651,16.6184,16.64,63786.98117714,0
+XLG.US,D,20171017,000000,16.647,16.6963,16.643,16.6885,246026.81205215,0
+XLG.US,D,20171018,000000,16.7308,16.7358,16.7102,16.7162,61901.95122815,0
+XLG.US,D,20171019,000000,16.644,16.6796,16.6174,16.6796,114703.05893914,0
+XLG.US,D,20171020,000000,16.7072,16.7388,16.7072,16.7181,43396.227105261,0
+XLG.US,D,20171023,000000,16.7438,16.7438,16.646,16.6529,88768.695286078,0
+XLG.US,D,20171024,000000,16.65,16.7022,16.648,16.6706,176088.14711676,0
+XLG.US,D,20171025,000000,16.6647,16.6647,16.5385,16.6144,256141.11253115,0
+XLG.US,D,20171026,000000,16.6293,16.6539,16.6114,16.6114,81917.726224154,0
+XLG.US,D,20171027,000000,16.7724,16.8857,16.7594,16.8601,165933.30835928,0
+XLG.US,D,20171030,000000,16.8365,16.8867,16.8185,16.8375,79140.854148759,0
+XLG.US,D,20171031,000000,16.869,16.869,16.8305,16.8581,50409.349281077,0
+XLG.US,D,20171101,000000,16.9154,16.933,16.8561,16.8778,127796.92288588,0
+XLG.US,D,20171102,000000,16.8808,16.8808,16.7654,16.8651,112412.6462054,0
+XLG.US,D,20171103,000000,16.9154,16.941,16.8661,16.9272,113537.58343303,0
+XLG.US,D,20171106,000000,16.9301,16.9559,16.9301,16.9509,53328.105331127,0
+XLG.US,D,20171107,000000,16.94,16.9539,16.9044,16.939,181429.06530555,0
+XLG.US,D,20171108,000000,16.9074,16.9597,16.9074,16.9597,111490.40037016,0
+XLG.US,D,20171109,000000,16.8867,16.9321,16.799,16.9321,452336.24577046,0
+XLG.US,D,20171110,000000,16.9074,16.9203,16.8611,16.9074,513589.58454305,0
+XLG.US,D,20171113,000000,16.8511,16.9094,16.8511,16.8927,93359.655323136,0
+XLG.US,D,20171114,000000,16.8335,16.8511,16.791,16.8325,133340.53246705,0
+XLG.US,D,20171115,000000,16.7684,16.805,16.7268,16.7525,113659.19826845,0
+XLG.US,D,20171116,000000,16.8423,16.9253,16.8423,16.9005,68965.746252056,0
+XLG.US,D,20171117,000000,16.8394,16.8581,16.807,16.807,349652.78639856,0
+XLG.US,D,20171120,000000,16.8205,16.8345,16.8166,16.8285,170443.1918394,0
+XLG.US,D,20171121,000000,16.8837,16.9776,16.8837,16.9656,132651.38173302,0
+XLG.US,D,20171122,000000,16.9666,16.9796,16.9519,16.9716,256962.01267022,0
+XLG.US,D,20171124,000000,16.9903,17.0268,16.9903,17.0189,115503.68993897,0
+XLG.US,D,20171127,000000,17.0229,17.0674,17.0229,17.0438,50976.885179698,0
+XLG.US,D,20171128,000000,17.0654,17.1995,17.0654,17.1878,108602.04802895,0
+XLG.US,D,20171129,000000,17.2163,17.2163,17.1128,17.1611,48169.609395448,0
+XLG.US,D,20171130,000000,17.2241,17.3614,17.2241,17.3081,84228.408097111,0
+XLG.US,D,20171201,000000,17.2883,17.3485,17.0752,17.2863,243726.26474882,0
+XLG.US,D,20171204,000000,17.4078,17.4108,17.2716,17.2716,135580.27235268,0
+XLG.US,D,20171205,000000,17.2587,17.3456,17.2301,17.243,139958.40642776,0
+XLG.US,D,20171206,000000,17.1956,17.2785,17.1956,17.2498,323758.96102398,0
+XLG.US,D,20171207,000000,17.2537,17.2962,17.245,17.2647,127644.9043416,0
+XLG.US,D,20171208,000000,17.3465,17.3702,17.3229,17.3614,218541.85924752,0
+XLG.US,D,20171211,000000,17.391,17.46,17.391,17.4374,92224.583525895,0
+XLG.US,D,20171212,000000,17.4966,17.5648,17.4966,17.5352,92579.293462532,0
+XLG.US,D,20171213,000000,17.5628,17.5784,17.5352,17.5352,94717.687651979,0
+XLG.US,D,20171214,000000,17.5488,17.5706,17.4886,17.4936,93075.887373826,0
+XLG.US,D,20171215,000000,17.5648,17.6505,17.5458,17.6228,87025.549311742,0
+XLG.US,D,20171218,000000,17.7028,17.756,17.7028,17.7264,144326.40593322,0
+XLG.US,D,20171219,000000,17.7274,17.7354,17.6505,17.6505,417888.8436381,0
+XLG.US,D,20171220,000000,17.7048,17.7136,17.6169,17.6307,336214.34708478,0
+XLG.US,D,20171221,000000,17.6692,17.7364,17.6612,17.6612,81654.22741408,0
+XLG.US,D,20171222,000000,17.6554,17.6632,17.6219,17.6632,42636.134383894,0
+XLG.US,D,20171226,000000,17.5981,17.6119,17.5903,17.606,34112.961334963,0
+XLG.US,D,20171227,000000,17.6169,17.6326,17.603,17.6219,52720.031154033,0
+XLG.US,D,20171228,000000,17.6564,17.6564,17.6228,17.6445,126499.69797475,0
+XLG.US,D,20171229,000000,17.6612,17.6612,17.5648,17.5745,169490.54229528,0
+XLG.US,D,20180102,000000,17.6336,17.7097,17.6336,17.7018,603645.37017065,0
+XLG.US,D,20180103,000000,17.7314,17.8122,17.7314,17.8102,524595.72714845,0
+XLG.US,D,20180104,000000,17.8518,17.9258,17.8518,17.9031,221957.20920886,0
+XLG.US,D,20180105,000000,17.9584,18.0293,17.9465,18.0293,301584.5226993,0
+XLG.US,D,20180108,000000,18.0145,18.0393,17.9928,18.0363,189232.68391159,0
+XLG.US,D,20180109,000000,18.0757,18.1241,18.0649,18.0719,131232.54198646,0
+XLG.US,D,20180110,000000,18.0323,18.0865,18.0037,18.0797,380086.89896211,0
+XLG.US,D,20180111,000000,18.1161,18.1803,18.1161,18.1803,403376.13994479,0
+XLG.US,D,20180112,000000,18.1893,18.3166,18.1893,18.3116,119162.26957115,0
+XLG.US,D,20180116,000000,18.4112,18.4685,18.2564,18.278,194816.83177124,0
+XLG.US,D,20180117,000000,18.3364,18.4803,18.2948,18.4477,187986.13184855,0
+XLG.US,D,20180118,000000,18.4724,18.4931,18.426,18.4576,158170.22803172,0
+XLG.US,D,20180119,000000,18.4842,18.4882,18.4211,18.4882,129236.03177167,0
+XLG.US,D,20180122,000000,18.4537,18.6511,18.4537,18.6511,102278.07658717,0
+XLG.US,D,20180123,000000,18.6737,18.7162,18.6511,18.6876,334369.85541426,0
+XLG.US,D,20180124,000000,18.7448,18.7694,18.5879,18.6658,174861.86419294,0
+XLG.US,D,20180125,000000,18.7379,18.7379,18.6165,18.6521,220822.13741162,0
+XLG.US,D,20180126,000000,18.7389,18.9095,18.7389,18.9095,318529.52310098,0
+XLG.US,D,20180129,000000,18.8643,18.8986,18.7861,18.7991,393890.18278213,0
+XLG.US,D,20180130,000000,18.6274,18.6905,18.5779,18.5988,321904.33478384,0
+XLG.US,D,20180131,000000,18.6984,18.7113,18.5395,18.6115,280859.32783001,0
+XLG.US,D,20180201,000000,18.5682,18.7379,18.5682,18.6205,317505.93156953,0
+XLG.US,D,20180202,000000,18.5099,18.5099,18.202,18.202,1084287.4688848,0
+XLG.US,D,20180205,000000,17.9879,18.1962,17.2833,17.4048,657490.3385523,0
+XLG.US,D,20180206,000000,17.088,17.7856,17.0398,17.757,1367427.0748789,0
+XLG.US,D,20180207,000000,17.7462,17.9407,17.6622,17.6622,459977.71126261,0
+XLG.US,D,20180208,000000,17.6219,17.6219,16.9716,16.9716,363648.62704133,0
+XLG.US,D,20180209,000000,17.2035,17.3465,16.645,17.2291,649970.48789557,0
+XLG.US,D,20180212,000000,17.4018,17.5933,17.3367,17.5123,157166.90563952,0
+XLG.US,D,20180213,000000,17.4245,17.5942,17.4078,17.5814,68013.096707943,0
+XLG.US,D,20180214,000000,17.4856,17.8084,17.4856,17.8005,90998.300602088,0
+XLG.US,D,20180215,000000,17.9377,18.0491,17.7679,18.0491,174537.55796516,0
+XLG.US,D,20180216,000000,18.0007,18.2149,18.0007,18.055,465845.62707157,0
+XLG.US,D,20180220,000000,17.9623,18.0865,17.8933,17.9435,125364.6261775,0
+XLG.US,D,20180221,000000,17.9869,18.1428,17.8528,17.8528,353544.46113195,0
+XLG.US,D,20180222,000000,17.9731,18.0393,17.8725,17.8893,115513.82450859,0
+XLG.US,D,20180223,000000,17.9938,18.1577,17.9711,18.1577,69634.627846859,0
+XLG.US,D,20180226,000000,18.2475,18.426,18.2475,18.4221,252725.7625698,0
+XLG.US,D,20180227,000000,18.4339,18.4556,18.206,18.206,461041.84107252,0
+XLG.US,D,20180228,000000,18.2948,18.3136,18.0629,18.0629,134364.1239985,0
+XLG.US,D,20180301,000000,18.0145,18.0865,17.6356,17.7374,322360.39041666,0
+XLG.US,D,20180302,000000,17.5648,17.8478,17.5648,17.8478,262961.67788422,0
+XLG.US,D,20180305,000000,17.7136,18.0669,17.7136,18.0303,121949.27621616,0
+XLG.US,D,20180306,000000,18.1161,18.1161,17.9741,18.0027,187124.693431,0
+XLG.US,D,20180307,000000,17.8617,18.0353,17.8617,18.0323,107031.18973813,0
+XLG.US,D,20180308,000000,18.0855,18.137,18.0205,18.137,208528.9044647,0
+XLG.US,D,20180309,000000,18.2692,18.4221,18.2692,18.4102,197796.395239,0
+XLG.US,D,20180312,000000,18.5444,18.5444,18.4369,18.4882,126834.13877214,0
+XLG.US,D,20180313,000000,18.5366,18.5633,18.2672,18.3225,177375.23745826,0
+XLG.US,D,20180314,000000,18.3511,18.3511,18.1813,18.1982,85768.862679082,0
+XLG.US,D,20180315,000000,18.2336,18.3146,18.1823,18.2336,119881.82401405,0
+XLG.US,D,20180316,000000,18.2564,18.2564,18.1922,18.2099,53632.142419674,0
+XLG.US,D,20180319,000000,18.0403,18.0501,17.7768,17.9031,251823.78587378,0
+XLG.US,D,20180320,000000,17.9001,17.9081,17.8202,17.8824,73151.323504385,0
+XLG.US,D,20180321,000000,17.8538,18.0096,17.8055,17.8409,186861.19462093,0
+XLG.US,D,20180322,000000,17.6416,17.6771,17.3386,17.3574,392734.84184565,0
+XLG.US,D,20180323,000000,17.3614,17.4196,16.9656,16.9716,296091.58596621,0
+XLG.US,D,20180326,000000,17.2498,17.466,17.0378,17.4424,302070.98204097,0
+XLG.US,D,20180327,000000,17.47,17.5657,16.9873,17.1088,341474.18871665,0
+XLG.US,D,20180328,000000,17.0821,17.2567,16.9796,17.0704,593561.47340051,0
+XLG.US,D,20180329,000000,17.1562,17.4324,17.1315,17.3367,167078.51472614,0
+XLG.US,D,20180402,000000,17.2114,17.2469,16.7249,16.9025,1754476.4231688,0
+XLG.US,D,20180403,000000,17.0002,17.1286,16.8472,17.1276,368138.24138221,0
+XLG.US,D,20180404,000000,16.796,17.3732,16.796,17.3396,343430.16065296,0
+XLG.US,D,20180405,000000,17.465,17.5488,17.4157,17.5036,99237.70570171,0
+XLG.US,D,20180406,000000,17.4038,17.4038,17.0062,17.1,245550.4872801,0
+XLG.US,D,20180409,000000,17.2231,17.4235,17.2035,17.24,50014.101065966,0
+XLG.US,D,20180410,000000,17.4108,17.5488,17.3762,17.4876,159437.049234,0
+XLG.US,D,20180411,000000,17.3978,17.4856,17.3653,17.3673,207687.73518639,0
+XLG.US,D,20180412,000000,17.4876,17.5981,17.4876,17.54,113152.46978754,0
+XLG.US,D,20180413,000000,17.6248,17.6396,17.4088,17.4769,200684.74758019,0
+XLG.US,D,20180416,000000,17.542,17.609,17.5292,17.603,57209.645494909,0
+XLG.US,D,20180417,000000,17.7195,17.8331,17.6918,17.8331,216656.82929852,0
+XLG.US,D,20180418,000000,17.8172,17.8172,17.7364,17.7699,201759.01195973,0
+XLG.US,D,20180419,000000,17.6712,17.7204,17.6219,17.688,110730.30764879,0
+XLG.US,D,20180420,000000,17.6918,17.6918,17.471,17.5066,188036.80469664,0
+XLG.US,D,20180423,000000,17.5162,17.5804,17.4404,17.4976,114226.73416708,0
+XLG.US,D,20180424,000000,17.474,17.476,17.1572,17.239,213190.80648909,0
+XLG.US,D,20180425,000000,17.244,17.2982,17.1492,17.238,102399.6914226,0
+XLG.US,D,20180426,000000,17.3772,17.5518,17.3772,17.5006,108997.29624406,0
+XLG.US,D,20180427,000000,17.605,17.605,17.4876,17.5292,54726.675938443,0
+XLG.US,D,20180430,000000,17.5588,17.6109,17.4255,17.4255,95467.645803728,0
+XLG.US,D,20180501,000000,17.3682,17.4551,17.2617,17.4551,132398.01749256,0
+XLG.US,D,20180502,000000,17.4856,17.5016,17.3386,17.3574,130958.90860677,0
+XLG.US,D,20180503,000000,17.3032,17.3752,17.1246,17.3179,87876.853159674,0
+XLG.US,D,20180504,000000,17.2696,17.5962,17.2696,17.5578,229649.3475491,0
+XLG.US,D,20180507,000000,17.6612,17.7156,17.6228,17.6386,81492.074300189,0
+XLG.US,D,20180508,000000,17.6406,17.6692,17.5883,17.6495,96693.928727534,0
+XLG.US,D,20180509,000000,17.7078,17.8419,17.6791,17.8242,90420.63013385,0
+XLG.US,D,20180510,000000,17.8853,18.0254,17.8853,18.0047,724398.76717186,0
+XLG.US,D,20180511,000000,18.0353,18.0619,18.0145,18.0373,48939.836686433,0
+XLG.US,D,20180514,000000,18.1211,18.1577,18.0679,18.0699,85829.670096791,0
+XLG.US,D,20180515,000000,17.9899,17.9899,17.8705,17.9407,318559.92680982,0
+XLG.US,D,20180516,000000,17.9693,18.0283,17.9693,17.9938,36829.025992648,0
+XLG.US,D,20180517,000000,17.9859,18.0254,17.9258,17.9258,27495.087374258,0
+XLG.US,D,20180518,000000,17.91,17.9288,17.8814,17.8853,58476.466697188,0
+XLG.US,D,20180521,000000,17.9869,18.0787,17.9869,18.0293,184570.78188721,0
+XLG.US,D,20180522,000000,18.0639,18.0787,17.975,17.975,68752.920290074,0
+XLG.US,D,20180523,000000,17.8943,18.0224,17.8735,18.0205,121533.75886182,0
+XLG.US,D,20180524,000000,17.9397,17.982,17.8637,17.977,169875.65594076,0
+XLG.US,D,20180525,000000,17.9407,17.9869,17.9119,17.9367,40041.684561627,0
+XLG.US,D,20180529,000000,17.8232,17.8705,17.6642,17.752,146322.91614801,0
+XLG.US,D,20180530,000000,17.8508,17.978,17.8508,17.9623,76718.692010002,0
+XLG.US,D,20180531,000000,17.9317,17.9594,17.8735,17.9139,54929.367330807,0
+XLG.US,D,20180601,000000,17.9849,18.0945,17.9849,18.0669,228554.81403032,0
+XLG.US,D,20180604,000000,18.14,18.1992,18.14,18.1783,107598.72563675,0
+XLG.US,D,20180605,000000,18.1893,18.202,18.135,18.1823,47602.073496827,0
+XLG.US,D,20180606,000000,18.2386,18.3284,18.1873,18.3175,89518.653437827,0
+XLG.US,D,20180607,000000,18.3796,18.3796,18.2919,18.3254,135134.35128948,0
+XLG.US,D,20180608,000000,18.28,18.3816,18.28,18.3746,139623.96563036,0
+XLG.US,D,20180611,000000,18.3885,18.4497,18.3885,18.4043,86620.166527013,0
+XLG.US,D,20180612,000000,18.4024,18.426,18.3717,18.4102,63351.194683557,0
+XLG.US,D,20180613,000000,18.4043,18.4329,18.3442,18.3442,120986.49210243,0
+XLG.US,D,20180614,000000,18.3816,18.3905,18.355,18.3786,63817.384885995,0
+XLG.US,D,20180615,000000,18.3274,18.355,18.2554,18.3364,80275.925946001,0
+XLG.US,D,20180618,000000,18.2278,18.3205,18.2278,18.3205,75968.733858253,0
+XLG.US,D,20180619,000000,18.1743,18.2593,18.1122,18.2298,55679.325482556,0
+XLG.US,D,20180620,000000,18.2978,18.3354,18.2751,18.2751,114652.38609103,0
+XLG.US,D,20180621,000000,18.2879,18.2879,18.1251,18.1251,49345.219471162,0
+XLG.US,D,20180622,000000,18.2484,18.2484,18.2002,18.2198,35389.91710686,0
+XLG.US,D,20180625,000000,18.0383,18.0383,17.757,17.9061,114540.90582523,0
+XLG.US,D,20180626,000000,17.9387,18.0293,17.9387,17.9633,37457.369308979,0
+XLG.US,D,20180627,000000,17.9997,18.0985,17.8252,17.8371,128232.70937947,0
+XLG.US,D,20180628,000000,17.8172,17.9978,17.8102,17.9741,85008.769957714,0
+XLG.US,D,20180629,000000,18.0589,18.135,17.9653,17.9653,60645.26459549,0
+XLG.US,D,20180702,000000,17.8428,18.0441,17.8428,18.0422,644528.22401058,0
+XLG.US,D,20180703,000000,18.0935,18.0935,17.909,17.911,203421.08137711,0
+XLG.US,D,20180705,000000,18.0126,18.0865,17.9505,18.0816,240442.6641925,0
+XLG.US,D,20180706,000000,18.0481,18.2702,18.0481,18.2288,251631.22905103,0
+XLG.US,D,20180709,000000,18.3501,18.432,18.3354,18.432,58121.75676055,0
+XLG.US,D,20180710,000000,18.4783,18.5267,18.4783,18.5148,80022.561705545,0
+XLG.US,D,20180711,000000,18.3875,18.4606,18.3835,18.4082,94839.302487398,0
+XLG.US,D,20180712,000000,18.5011,18.5829,18.5011,18.5829,29886.845804161,0
+XLG.US,D,20180713,000000,18.5337,18.6125,18.5337,18.5948,301016.98680067,0
+XLG.US,D,20180716,000000,18.6195,18.6313,18.5998,18.6245,49527.641724291,0
+XLG.US,D,20180717,000000,18.5929,18.7211,18.5909,18.7033,29440.924740958,0
+XLG.US,D,20180718,000000,18.6886,18.7201,18.6697,18.7123,122131.6984693,0
+XLG.US,D,20180719,000000,18.6441,18.6747,18.5968,18.6036,76870.710554275,0
+XLG.US,D,20180720,000000,18.6185,18.6777,18.6165,18.6165,35014.938030985,0
+XLG.US,D,20180723,000000,18.6046,18.6964,18.6046,18.6964,23532.470653531,0
+XLG.US,D,20180724,000000,18.8307,18.9145,18.8011,18.8652,161058.58037291,0
+XLG.US,D,20180725,000000,18.8573,19.0526,18.8553,19.032,446012.27432868,0
+XLG.US,D,20180726,000000,18.8799,18.9205,18.8513,18.8583,1790778.4515413,0
+XLG.US,D,20180727,000000,18.8986,18.8986,18.6895,18.73,216302.11936189,0
+XLG.US,D,20180730,000000,18.7467,18.7467,18.576,18.5968,106331.90443447,0
+XLG.US,D,20180731,000000,18.657,18.7143,18.5929,18.6411,260428.03547966,0
+XLG.US,D,20180801,000000,18.7486,18.7782,18.6827,18.7359,126641.5819494,0
+XLG.US,D,20180802,000000,18.6075,18.8719,18.6075,18.8613,186992.94402597,0
+XLG.US,D,20180803,000000,18.8689,18.9491,18.8661,18.9461,64415.324493471,0
+XLG.US,D,20180806,000000,18.9648,19.0546,18.9648,19.0526,41480.793447416,0
+XLG.US,D,20180807,000000,19.1079,19.1383,19.1079,19.1208,158879.64790499,0
+XLG.US,D,20180808,000000,19.0782,19.1543,19.0782,19.1543,69391.398176022,0
+XLG.US,D,20180809,000000,19.1562,19.1631,19.1128,19.1158,76313.309225273,0
+XLG.US,D,20180810,000000,19.026,19.026,18.9175,18.9668,31224.608993767,0
+XLG.US,D,20180813,000000,18.9934,19.0685,18.9095,18.9095,247749.68888725,0
+XLG.US,D,20180814,000000,18.9668,19.0063,18.9263,18.9914,137667.99369404,0
+XLG.US,D,20180815,000000,18.8679,18.8769,18.7635,18.8503,151086.16386858,0
+XLG.US,D,20180816,000000,18.9964,19.0636,18.9865,18.9865,341443.7850078,0
+XLG.US,D,20180817,000000,18.9648,19.0675,18.9648,19.0646,45392.737320053,0
+XLG.US,D,20180820,000000,19.0852,19.0862,19.0467,19.0713,33798.789676797,0
+XLG.US,D,20180821,000000,19.1158,19.1927,19.0912,19.1148,217508.13314646,0
+XLG.US,D,20180822,000000,19.0753,19.1315,19.0713,19.1188,71327.100973103,0
+XLG.US,D,20180823,000000,19.1059,19.1719,19.0942,19.1148,145096.6332242,0
+XLG.US,D,20180824,000000,19.1562,19.2223,19.1562,19.2085,160156.60367689,0
+XLG.US,D,20180827,000000,19.2964,19.3901,19.2964,19.3733,113456.5068761,0
+XLG.US,D,20180828,000000,19.4197,19.4197,19.3643,19.3643,88312.639653257,0
+XLG.US,D,20180829,000000,19.4355,19.5144,19.4355,19.5144,55496.903229428,0
+XLG.US,D,20180830,000000,19.4789,19.5646,19.4424,19.4424,84846.616843823,0
+XLG.US,D,20180831,000000,19.4552,19.4987,19.4099,19.4701,60574.322608162,0
+XLG.US,D,20180904,000000,19.4177,19.4395,19.3457,19.4029,147995.12013501,0
+XLG.US,D,20180905,000000,19.3891,19.3891,19.2677,19.3299,112544.39561044,0
+XLG.US,D,20180906,000000,19.324,19.3338,19.1413,19.2529,79647.58262967,0
+XLG.US,D,20180907,000000,19.2253,19.2391,19.1858,19.2154,89417.307741645,0
+XLG.US,D,20180910,000000,19.2825,19.2825,19.2223,19.2233,93156.963930772,0
+XLG.US,D,20180911,000000,19.2687,19.3673,19.2687,19.3487,80296.195085238,0
+XLG.US,D,20180912,000000,19.3536,19.3852,19.3151,19.3367,104102.29911846,0
+XLG.US,D,20180913,000000,19.4167,19.4631,19.4039,19.4493,104294.85594121,0
+XLG.US,D,20180914,000000,19.4612,19.4612,19.3822,19.4532,90978.031462853,0
+XLG.US,D,20180917,000000,19.4207,19.4207,19.2855,19.2894,191502.82750608,0
+XLG.US,D,20180918,000000,19.3091,19.4522,19.3091,19.4128,80600.232173785,0
+XLG.US,D,20180919,000000,19.3881,19.4622,19.3802,19.4552,145714.84197091,0
+XLG.US,D,20180920,000000,19.5549,19.6703,19.5549,19.6367,114865.21205302,0
+XLG.US,D,20180921,000000,19.7433,19.7433,19.5865,19.5914,168882.46811819,0
+XLG.US,D,20180924,000000,19.5283,19.5735,19.5065,19.5735,97149.984360354,0
+XLG.US,D,20180925,000000,19.5835,19.6081,19.5705,19.5705,47520.996939881,0
+XLG.US,D,20180926,000000,19.5904,19.6753,19.5016,19.5163,673350.94000483,0
+XLG.US,D,20180927,000000,19.5845,19.689,19.5845,19.6111,59327.770545119,0
+XLG.US,D,20180928,000000,19.5646,19.6171,19.5646,19.5894,86083.034337247,0
+XLG.US,D,20181001,000000,19.7315,19.7858,19.6594,19.7088,1495943.5522077,0
+XLG.US,D,20181002,000000,19.7088,19.7858,19.6949,19.7196,269457.9370095,0
+XLG.US,D,20181003,000000,19.8054,19.8292,19.7246,19.7354,500465.31688744,0
+XLG.US,D,20181004,000000,19.6812,19.6812,19.4187,19.5469,405909.78234935,0
+XLG.US,D,20181005,000000,19.5617,19.5855,19.2983,19.4148,577173.87432783,0
+XLG.US,D,20181008,000000,19.3516,19.4335,19.2411,19.4099,174334.86657279,0
+XLG.US,D,20181009,000000,19.3703,19.5243,19.3703,19.4325,165578.59842265,0
+XLG.US,D,20181010,000000,19.3891,19.3891,18.734,18.735,387029.07915059,0
+XLG.US,D,20181011,000000,18.6361,18.7172,18.2593,18.3688,703886.39826456,0
+XLG.US,D,20181012,000000,18.7565,18.7565,18.4221,18.732,142319.7611488,0
+XLG.US,D,20181015,000000,18.6629,18.7123,18.5483,18.5513,475412.66079118,0
+XLG.US,D,20181016,000000,18.7103,18.9727,18.6866,18.9727,218359.43699439,0
+XLG.US,D,20181017,000000,18.9658,19.032,18.7981,18.9777,1954380.8088884,0
+XLG.US,D,20181018,000000,18.9155,18.9155,18.6284,18.7024,175409.13095233,0
+XLG.US,D,20181019,000000,18.7535,18.9243,18.6847,18.7921,225129.32949936,0
+XLG.US,D,20181022,000000,18.7921,18.8207,18.6352,18.722,208346.48221158,0
+XLG.US,D,20181023,000000,18.3766,18.7093,18.2712,18.6313,476091.6769556,0
+XLG.US,D,20181024,000000,18.5662,18.5978,17.9731,18.0017,748731.86882522,0
+XLG.US,D,20181025,000000,18.1982,18.5682,18.1517,18.4576,493776.5009394,0
+XLG.US,D,20181026,000000,18.1201,18.3234,17.8764,18.056,1156141.567478,0
+XLG.US,D,20181029,000000,18.2879,18.3717,17.5784,17.839,596926.15051376,0
+XLG.US,D,20181030,000000,17.8112,18.1103,17.7926,18.1093,1415221.7051985,0
+XLG.US,D,20181031,000000,18.3185,18.5267,18.3096,18.3619,262596.83337797,0
+XLG.US,D,20181101,000000,18.4497,18.5128,18.3402,18.5128,327366.86780807,0
+XLG.US,D,20181102,000000,18.5444,18.5948,18.2218,18.3432,391184.25269406,0
+XLG.US,D,20181105,000000,18.3796,18.4596,18.3354,18.432,447572.99804989,0
+XLG.US,D,20181106,000000,18.4931,18.5434,18.426,18.5434,289970.3059168,0
+XLG.US,D,20181107,000000,18.7123,18.9944,18.7123,18.9914,482932.51144789,0
+XLG.US,D,20181108,000000,18.9491,19.0023,18.8859,18.9687,178013.71534422,0
+XLG.US,D,20181109,000000,18.8661,18.8661,18.6521,18.7645,285146.25077852,0
+XLG.US,D,20181112,000000,18.6895,18.6895,18.3126,18.3334,386015.62218876,0
+XLG.US,D,20181113,000000,18.3589,18.5128,18.2455,18.3018,746786.03145852,0
+XLG.US,D,20181114,000000,18.4734,18.4734,18.0422,18.1537,613617.78667498,0
+XLG.US,D,20181115,000000,18.0855,18.3845,17.9643,18.3579,444745.45312641,0
+XLG.US,D,20181116,000000,18.2405,18.4398,18.2258,18.3737,474166.10872813,0
+XLG.US,D,20181119,000000,18.3284,18.3284,17.9564,17.9978,614945.41529498,0
+XLG.US,D,20181120,000000,17.6771,17.8647,17.5824,17.6515,1606623.1870084,0
+XLG.US,D,20181121,000000,17.7936,17.8232,17.6908,17.6958,347929.90956346,0
+XLG.US,D,20181123,000000,17.5371,17.6268,17.5133,17.5182,74813.392921775,0
+XLG.US,D,20181126,000000,17.6672,17.838,17.6672,17.8311,293132.29163769,0
+XLG.US,D,20181127,000000,17.7413,17.9327,17.7264,17.9278,286331.99542385,0
+XLG.US,D,20181128,000000,18.0393,18.4072,17.9879,18.4072,193935.12421445,0
+XLG.US,D,20181129,000000,18.3422,18.4951,18.2899,18.4072,296790.87126987,0
+XLG.US,D,20181130,000000,18.3835,18.5583,18.3835,18.5395,512718.01155589,0
+XLG.US,D,20181203,000000,18.8749,18.8749,18.6767,18.7724,173351.81331982,0
+XLG.US,D,20181204,000000,18.6964,18.6964,18.1467,18.1656,266093.25989625,0
+XLG.US,D,20181206,000000,17.8035,18.135,17.6445,18.1161,400102.67395811,0
+XLG.US,D,20181207,000000,18.0895,18.1982,17.6465,17.7048,462217.45114824,0
+XLG.US,D,20181210,000000,17.6583,17.8212,17.3801,17.7749,1394151.9349622,0
+XLG.US,D,20181211,000000,17.9958,17.9958,17.6495,17.766,534000.60775416,0
+XLG.US,D,20181212,000000,18.0017,18.1014,17.8538,17.8587,396697.45856639,0
+XLG.US,D,20181213,000000,17.9288,18.0165,17.8015,17.9051,659770.6167164,0
+XLG.US,D,20181214,000000,17.7176,17.7442,17.4886,17.5016,292949.86938456,0
+XLG.US,D,20181217,000000,17.4186,17.5202,17.0368,17.162,823180.41724074,0
+XLG.US,D,20181218,000000,17.2883,17.3555,17.0734,17.2025,296081.4513966,0
+XLG.US,D,20181219,000000,17.2084,17.46,16.7794,16.9124,920512.82385422,0
+XLG.US,D,20181220,000000,16.8325,16.9301,16.4703,16.5957,1673754.5761595,0
+XLG.US,D,20181221,000000,16.6164,16.8758,16.194,16.2365,1260243.8665966,0
+XLG.US,D,20181224,000000,16.0776,16.2208,15.828,15.828,561769.32850812,0
+XLG.US,D,20181226,000000,15.9326,16.6696,15.8161,16.6696,925580.10866333,0
+XLG.US,D,20181227,000000,16.4565,16.7724,16.1615,16.7724,819846.14383635,0
+XLG.US,D,20181228,000000,16.9025,17.0368,16.7062,16.7784,842314.48467996,0
+XLG.US,D,20181231,000000,16.9263,16.9796,16.794,16.941,396920.41909798,0
+XLG.US,D,20190102,000000,16.6559,17.0644,16.6559,17.0122,1444926.1287495,0
+XLG.US,D,20190103,000000,16.8195,16.8195,16.4832,16.5167,684782.73453419,0
+XLG.US,D,20190104,000000,16.7545,17.1364,16.7545,17.1058,723000.19656454,0
+XLG.US,D,20190107,000000,17.1276,17.2953,17.0535,17.2114,710402.92652908,0
+XLG.US,D,20190108,000000,17.4048,17.4048,17.2114,17.3624,213991.43748894,0
+XLG.US,D,20190109,000000,17.4176,17.476,17.3515,17.4137,305080.94921758,0
+XLG.US,D,20190110,000000,17.2943,17.467,17.245,17.4511,267015.50573152,0
+XLG.US,D,20190111,000000,17.3712,17.4434,17.3219,17.4344,190651.52365814,0
+XLG.US,D,20190114,000000,17.2843,17.3919,17.2843,17.3643,71246.024416158,0
+XLG.US,D,20190115,000000,17.4492,17.608,17.4492,17.5883,170960.05488992,0
+XLG.US,D,20190116,000000,17.6326,17.7097,17.6248,17.6268,1067129.6425212,0
+XLG.US,D,20190117,000000,17.5696,17.8132,17.5696,17.7354,219798.54588018,0
+XLG.US,D,20190118,000000,17.911,18.0155,17.8261,17.9387,374816.92276063,0
+XLG.US,D,20190122,000000,17.8291,17.8438,17.5528,17.6752,476091.6769556,0
+XLG.US,D,20190123,000000,17.76,17.8055,17.5735,17.752,223355.77981618,0
+XLG.US,D,20190124,000000,17.7146,17.757,17.6258,17.7314,226223.86301813,0
+XLG.US,D,20190125,000000,17.8567,17.9199,17.8162,17.8428,550682.10934577,0
+XLG.US,D,20190128,000000,17.6722,17.6722,17.543,17.6612,468551.55715963,0
+XLG.US,D,20190129,000000,17.6742,17.7028,17.5638,17.5863,175429.40009156,0
+XLG.US,D,20190130,000000,17.757,17.9879,17.7195,17.9268,210018.68619858,0
+XLG.US,D,20190131,000000,17.9445,18.1706,17.9445,18.1467,260569.91945432,0
+XLG.US,D,20190201,000000,18.137,18.2198,18.0609,18.1034,156254.79437387,0
+XLG.US,D,20190204,000000,18.1054,18.2722,18.1054,18.2722,492165.10437011,0
+XLG.US,D,20190205,000000,18.3156,18.4062,18.2958,18.3915,297054.37007994,0
+XLG.US,D,20190206,000000,18.3756,18.3796,18.2928,18.3314,150214.5908814,0
+XLG.US,D,20190207,000000,18.206,18.206,17.9859,18.1073,490036.84475029,0
+XLG.US,D,20190208,000000,17.9978,18.0925,17.9663,18.0895,173291.00590211,0
+XLG.US,D,20190211,000000,18.1706,18.1942,18.0807,18.0985,201921.16507362,0
+XLG.US,D,20190212,000000,18.2889,18.3746,18.286,18.3501,98325.594436069,0
+XLG.US,D,20190213,000000,18.4211,18.4743,18.3835,18.3835,163065.22515732,0
+XLG.US,D,20190214,000000,18.3048,18.4201,18.2484,18.3569,184560.64731759,0
+XLG.US,D,20190215,000000,18.4991,18.5207,18.4606,18.5207,176230.0310914,0
+XLG.US,D,20190219,000000,18.4685,18.6145,18.4685,18.5623,86569.493678922,0
+XLG.US,D,20190220,000000,18.5672,18.6343,18.5178,18.5978,773216.98902286,0
+XLG.US,D,20190221,000000,18.5643,18.5839,18.4852,18.5434,557472.27098998,0
+XLG.US,D,20190222,000000,18.6075,18.6934,18.6007,18.6727,796029.9052335,0
+XLG.US,D,20190225,000000,18.8297,18.8347,18.731,18.731,190955.56074669,0
+XLG.US,D,20190226,000000,18.6757,18.8078,18.6757,18.7438,122476.27383631,0
+XLG.US,D,20190227,000000,18.6895,18.7496,18.6065,18.7211,82809.568350559,0
+XLG.US,D,20190228,000000,18.7053,18.7438,18.6531,18.6727,167676.45433362,0
+XLG.US,D,20190301,000000,18.8137,18.8267,18.7123,18.805,265130.47578252,0
+XLG.US,D,20190304,000000,18.8849,18.9253,18.6075,18.7811,635792.22499967,0
+XLG.US,D,20190305,000000,18.7851,18.8383,18.727,18.8001,568306.12591187,0
+XLG.US,D,20190306,000000,18.7821,18.7871,18.6797,18.7093,710342.11911137,0
+XLG.US,D,20190307,000000,18.6688,18.6688,18.4793,18.5493,1067839.0623945,0
+XLG.US,D,20190308,000000,18.3786,18.5277,18.3324,18.5277,637788.73521445,0
+XLG.US,D,20190311,000000,18.5672,18.8413,18.5672,18.8307,190529.90882273,0
+XLG.US,D,20190312,000000,18.8503,18.9481,18.8503,18.8929,346146.22531064,0
+XLG.US,D,20190313,000000,18.9825,19.0882,18.9697,19.0151,382752.2907717,0
+XLG.US,D,20190314,000000,19.0063,19.0665,19.0043,19.0073,194563.46753079,0
+XLG.US,D,20190315,000000,19.0477,19.1631,19.027,19.1088,139502.35079493,0
+XLG.US,D,20190318,000000,19.0981,19.1868,19.0981,19.1789,197005.89880877,0
+XLG.US,D,20190319,000000,19.2638,19.323,19.1344,19.1977,285480.69157592,0
+XLG.US,D,20190320,000000,19.1729,19.3161,19.1178,19.2005,332079.44268055,0
+XLG.US,D,20190321,000000,19.1572,19.4187,19.1572,19.4049,217477.7294376,0
+XLG.US,D,20190322,000000,19.3081,19.3536,19.0616,19.0665,283909.8332851,0
+XLG.US,D,20190325,000000,19.0033,19.0942,18.9263,19.022,425641.78939604,0
+XLG.US,D,20190326,000000,19.1719,19.2292,19.0576,19.1393,327681.03946624,0
+XLG.US,D,20190327,000000,19.1689,19.1789,18.9263,19.0506,341524.86156474,0
+XLG.US,D,20190328,000000,19.0812,19.1248,18.9944,19.0972,204698.03714902,0
+XLG.US,D,20190329,000000,19.2065,19.2183,19.0862,19.2065,1111113.6746643,0
+XLG.US,D,20190401,000000,19.3546,19.4602,19.3457,19.4434,596368.74918475,0
+XLG.US,D,20190402,000000,19.4483,19.4928,19.4434,19.4828,111966.72514221,0
+XLG.US,D,20190403,000000,19.5509,19.6081,19.4691,19.5144,219494.50879163,0
+XLG.US,D,20190404,000000,19.5459,19.5845,19.5114,19.5626,124574.12974728,0
+XLG.US,D,20190405,000000,19.6091,19.6287,19.5885,19.6001,725442.62784253,0
+XLG.US,D,20190408,000000,19.5695,19.6407,19.535,19.6397,253141.27992416,0
+XLG.US,D,20190409,000000,19.5549,19.6081,19.534,19.5579,207880.29200913,0
+XLG.US,D,20190410,000000,19.5845,19.6151,19.5745,19.6101,65236.224632548,0
+XLG.US,D,20190411,000000,19.6437,19.6437,19.5775,19.6081,175713.16804088,0
+XLG.US,D,20190412,000000,19.7196,19.7354,19.6703,19.7098,136451.84533986,0
+XLG.US,D,20190415,000000,19.6673,19.7424,19.6614,19.7424,85079.711945042,0
+XLG.US,D,20190416,000000,19.8016,19.8134,19.7472,19.7898,133766.18439102,0
+XLG.US,D,20190417,000000,19.8686,19.8686,19.7838,19.8302,136472.11447908,0
+XLG.US,D,20190418,000000,19.8915,19.8915,19.7788,19.848,207991.77227493,0
+XLG.US,D,20190422,000000,19.7828,19.9238,19.7828,19.9238,104923.19925753,0
+XLG.US,D,20190423,000000,19.9386,20.0907,19.9386,20.0847,113649.06369884,0
+XLG.US,D,20190424,000000,20.0571,20.0689,20.0028,20.0028,120246.66852031,0
+XLG.US,D,20190425,000000,20.067,20.0966,19.9831,20.0472,116983.33710323,0
+XLG.US,D,20190426,000000,20.0245,20.1015,19.99,20.1015,149900.41922325,0
+XLG.US,D,20190429,000000,20.1133,20.1971,20.1133,20.1617,70891.31447952,0
+XLG.US,D,20190430,000000,20.067,20.1183,19.987,20.1183,1217536.7902253,0
+XLG.US,D,20190501,000000,20.1943,20.2091,19.992,19.992,1099570.3998691,0
+XLG.US,D,20190502,000000,19.9732,20.0186,19.7996,19.8875,403822.06100799,0
+XLG.US,D,20190503,000000,20.0314,20.1419,20.0206,20.1163,287436.66351224,0
+XLG.US,D,20190506,000000,19.7621,20.0521,19.7433,20.0206,404095.69438769,0
+XLG.US,D,20190507,000000,19.844,19.8656,19.539,19.6792,1010588.8786211,0
+XLG.US,D,20190508,000000,19.6427,19.77,19.6071,19.6525,473406.01600676,0
+XLG.US,D,20190509,000000,19.4997,19.6001,19.3417,19.5519,488729.48526953,0
+XLG.US,D,20190510,000000,19.4848,19.689,19.2489,19.5952,499340.37965982,0
+XLG.US,D,20190513,000000,19.2115,19.2677,19.0516,19.1148,586132.83387033,0
+XLG.US,D,20190514,000000,19.1927,19.3773,19.1927,19.246,296547.64159903,0
+XLG.US,D,20190515,000000,19.1729,19.473,19.1729,19.4296,268789.05541469,0
+XLG.US,D,20190516,000000,19.4848,19.7068,19.4848,19.6219,279683.71775429,0
+XLG.US,D,20190517,000000,19.4828,19.6949,19.4828,19.5292,236804.35369957,0
+XLG.US,D,20190520,000000,19.3931,19.4473,19.3052,19.3822,287416.39437301,0
+XLG.US,D,20190521,000000,19.4898,19.535,19.4453,19.4967,381333.45102514,0
+XLG.US,D,20190522,000000,19.4641,19.5409,19.4424,19.4691,360942.69695328,0
+XLG.US,D,20190523,000000,19.244,19.2579,19.1158,19.2321,724631.86227308,0
+XLG.US,D,20190524,000000,19.3397,19.3703,19.2351,19.2519,171780.955029,0
+XLG.US,D,20190528,000000,19.2865,19.3407,19.1473,19.1543,229132.48449856,0
+XLG.US,D,20190529,000000,19.025,19.0369,18.8679,18.9747,474196.51243699,0
+XLG.US,D,20190530,000000,19.024,19.0596,18.9253,19.0083,300378.50891472,0
+XLG.US,D,20190531,000000,18.7438,18.8413,18.6964,18.7093,369901.65649578,0
+XLG.US,D,20190603,000000,18.6817,18.7024,18.4014,18.4971,1442757.3308512,0
+XLG.US,D,20190604,000000,18.6777,18.9175,18.6481,18.9175,381434.79672133,0
+XLG.US,D,20190605,000000,19.0398,19.0753,18.9135,19.0646,534223.56828576,0
+XLG.US,D,20190606,000000,19.1049,19.2736,19.0685,19.2283,539037.48885443,0
+XLG.US,D,20190607,000000,19.3071,19.5499,19.3071,19.4868,349409.55672772,0
+XLG.US,D,20190610,000000,19.6031,19.7414,19.5962,19.6111,346967.12544973,0
+XLG.US,D,20190611,000000,19.765,19.765,19.5991,19.6357,158606.0145253,0
+XLG.US,D,20190612,000000,19.5982,19.6447,19.5459,19.5549,171801.22416824,0
+XLG.US,D,20190613,000000,19.6297,19.6772,19.5885,19.6565,179969.68728054,0
+XLG.US,D,20190614,000000,19.619,19.6831,19.5666,19.6387,412983.71194288,0
+XLG.US,D,20190617,000000,19.6347,19.7186,19.6347,19.6703,172865.35397815,0
+XLG.US,D,20190618,000000,19.8322,19.9782,19.8322,19.8776,300145.4138135,0
+XLG.US,D,20190619,000000,19.908,19.9574,19.837,19.9317,577852.89049225,0
+XLG.US,D,20190620,000000,20.1509,20.1509,19.9772,20.1301,341007.99851421,0
+XLG.US,D,20190621,000000,20.0887,20.2091,20.0887,20.1035,348659.59857598,0
+XLG.US,D,20190624,000000,20.1469,20.1795,20.1173,20.1243,107973.70471263,0
+XLG.US,D,20190625,000000,20.1054,20.1054,19.834,19.8539,156173.71781693,0
+XLG.US,D,20190626,000000,19.9486,19.9486,19.842,19.8559,97687.11655012,0
+XLG.US,D,20190627,000000,19.9238,19.9317,19.8666,19.8905,133877.66465682,0
+XLG.US,D,20190628,000000,19.9593,19.9722,19.8776,19.9476,164514.46861273,0
+XLG.US,D,20190701,000000,20.2031,20.2081,20.0758,20.1429,380208.51379752,0
+XLG.US,D,20190702,000000,20.1331,20.2277,20.1123,20.2277,188624.60973449,0
+XLG.US,D,20190703,000000,20.2898,20.3975,20.2861,20.3965,182604.67538128,0
+XLG.US,D,20190705,000000,20.2988,20.3896,20.2437,20.3383,372364.35691301,0
+XLG.US,D,20190708,000000,20.2653,20.2752,20.22,20.2663,185817.33395025,0
+XLG.US,D,20190709,000000,20.1894,20.3403,20.1894,20.3353,277900.03350149,0
+XLG.US,D,20190710,000000,20.4133,20.5041,20.4133,20.4646,215126.50928617,0
+XLG.US,D,20190711,000000,20.5159,20.5455,20.4459,20.4942,150711.1847927,0
+XLG.US,D,20190712,000000,20.5189,20.5613,20.4853,20.5613,109149.31478834,0
+XLG.US,D,20190715,000000,20.5909,20.5909,20.5445,20.5702,113861.88966081,0
+XLG.US,D,20190716,000000,20.5831,20.5831,20.4548,20.4824,160389.69877811,0
+XLG.US,D,20190717,000000,20.4922,20.4922,20.3758,20.3797,162355.80528405,0
+XLG.US,D,20190718,000000,20.3117,20.4489,20.2908,20.433,195921.49985962,0
+XLG.US,D,20190719,000000,20.5544,20.5544,20.2928,20.3008,289767.61452443,0
+XLG.US,D,20190722,000000,20.3412,20.4153,20.3057,20.3837,233449.81115593,0
+XLG.US,D,20190723,000000,20.4873,20.4981,20.3906,20.4873,206613.47080685,0
+XLG.US,D,20190724,000000,20.4103,20.5583,20.4103,20.5505,189617.79755709,0
+XLG.US,D,20190725,000000,20.5712,20.5712,20.429,20.4676,189415.10616472,0
+XLG.US,D,20190726,000000,20.5653,20.6669,20.5653,20.656,103230.72613129,0
+XLG.US,D,20190729,000000,20.6463,20.6463,20.5633,20.6167,115655.70848324,0
+XLG.US,D,20190730,000000,20.5041,20.5633,20.5041,20.513,190600.85081006,0
+XLG.US,D,20190731,000000,20.5791,20.5791,20.1923,20.3117,732060.50180324,0
+XLG.US,D,20190801,000000,20.3185,20.5673,20.0887,20.1223,1420106.5677545,0
+XLG.US,D,20190802,000000,20.0571,20.0571,19.8312,19.9792,680120.83250981,0
+XLG.US,D,20190805,000000,19.6001,19.6307,19.1917,19.3546,1292917.7190457,0
+XLG.US,D,20190806,000000,19.4918,19.6357,19.4029,19.62,360831.21668747,0
+XLG.US,D,20190807,000000,19.395,19.6496,19.2015,19.6239,1403779.7760995,0
+XLG.US,D,20190808,000000,19.7295,19.9821,19.688,19.9712,784324.47732445,0
+XLG.US,D,20190809,000000,19.9238,19.9672,19.7166,19.8569,985049.76318312,0
+XLG.US,D,20190812,000000,19.7256,19.7888,19.5608,19.6387,519011.5792888,0
+XLG.US,D,20190813,000000,19.6131,20.0521,19.6131,19.9613,341200.55533695,0
+XLG.US,D,20190814,000000,19.6743,19.694,19.3832,19.4059,1020074.8357837,0
+XLG.US,D,20190815,000000,19.4424,19.5007,19.2894,19.4424,676026.46638404,0
+XLG.US,D,20190816,000000,19.5646,19.7453,19.5646,19.7108,378688.32835478,0
+XLG.US,D,20190819,000000,19.9376,20.0008,19.8952,19.9525,111145.82500313,0
+XLG.US,D,20190820,000000,19.9446,19.9613,19.8084,19.8084,286717.10906935,0
+XLG.US,D,20190821,000000,19.9535,19.9968,19.9229,19.9584,268707.97885775,0
+XLG.US,D,20190822,000000,20.0117,20.0571,19.8213,19.9357,504762.37440556,0
+XLG.US,D,20190823,000000,19.8559,19.9742,19.3328,19.4256,1116282.3051695,0
+XLG.US,D,20190826,000000,19.5982,19.6575,19.5075,19.6575,429077.40849663,0
+XLG.US,D,20190827,000000,19.7778,19.7838,19.535,19.6239,608591.04014434,0
+XLG.US,D,20190828,000000,19.5273,19.7246,19.4928,19.7236,207424.23637632,0
+XLG.US,D,20190829,000000,19.912,20.0137,19.839,19.9672,343876.08171617,0
+XLG.US,D,20190830,000000,20.0571,20.0571,19.8726,19.9564,319573.38377165,0
+XLG.US,D,20190903,000000,19.8213,19.8895,19.7315,19.8114,477409.17100597,0
+XLG.US,D,20190904,000000,19.9702,20.0413,19.9436,20.0324,133837.12637834,0
+XLG.US,D,20190905,000000,20.2466,20.3669,20.2466,20.3175,345700.30424745,0
+XLG.US,D,20190906,000000,20.2831,20.3531,20.2792,20.3057,155069.04972854,0
+XLG.US,D,20190909,000000,20.3925,20.3925,20.2476,20.2938,406882.70103271,0
+XLG.US,D,20190910,000000,20.2021,20.2713,20.1489,20.2713,281528.20942482,0
+XLG.US,D,20190911,000000,20.3126,20.4469,20.2733,20.4439,255593.84577177,0
+XLG.US,D,20190912,000000,20.5169,20.6274,20.4705,20.5317,386866.92603669,0
+XLG.US,D,20190913,000000,20.5248,20.5475,20.4863,20.511,227885.93243552,0
+XLG.US,D,20190916,000000,20.4153,20.4261,20.358,20.3896,196509.30489748,0
+XLG.US,D,20190917,000000,20.3768,20.4419,20.3629,20.4389,190063.71862029,0
+XLG.US,D,20190918,000000,20.4073,20.4804,20.2908,20.4775,199823.30916264,0
+XLG.US,D,20190919,000000,20.5751,20.5929,20.4853,20.5071,931032.50711795,0
+XLG.US,D,20190920,000000,20.5544,20.5603,20.3422,20.3847,502583.44193766,0
+XLG.US,D,20190923,000000,20.3067,20.4221,20.3067,20.3708,305293.77517957,0
+XLG.US,D,20190924,000000,20.4576,20.5001,20.1262,20.1785,1167573.3620075,0
+XLG.US,D,20190925,000000,20.1913,20.36,20.0788,20.3353,653568.26011004,0
+XLG.US,D,20190926,000000,20.3185,20.3185,20.1755,20.2545,438543.09652005,0
+XLG.US,D,20190927,000000,20.2908,20.3166,20.0729,20.1656,602540.70208226,0
+XLG.US,D,20190930,000000,20.217,20.3234,20.217,20.2831,199002.40902357,0
+XLG.US,D,20191001,000000,20.3817,20.3994,20.0837,20.0897,781882.04604645,0
+XLG.US,D,20191002,000000,19.9623,19.9623,19.6249,19.7226,804684.82768747,0
+XLG.US,D,20191003,000000,19.7098,19.8885,19.5154,19.8825,962216.57783324,0
+XLG.US,D,20191004,000000,19.992,20.218,19.992,20.2111,361662.25139616,0
+XLG.US,D,20191007,000000,20.1519,20.2683,20.1233,20.1439,386431.13954312,0
+XLG.US,D,20191008,000000,20.0008,20.0492,19.8509,19.8509,826697.11289826,0
+XLG.US,D,20191009,000000,20.0048,20.0926,19.9662,20.0403,243249.93997675,0
+XLG.US,D,20191010,000000,20.0146,20.218,20.0146,20.1559,460231.07550306,0
+XLG.US,D,20191011,000000,20.4004,20.5051,20.3363,20.3432,550043.63145983,0
+XLG.US,D,20191014,000000,20.3955,20.3965,20.3274,20.3274,126915.21532909,0
+XLG.US,D,20191015,000000,20.4261,20.6087,20.4261,20.5653,286220.51515805,0
+XLG.US,D,20191016,000000,20.5061,20.5603,20.4942,20.5189,278528.37681781,0
+XLG.US,D,20191017,000000,20.5939,20.6303,20.5238,20.5653,374492.61653283,0
+XLG.US,D,20191018,000000,20.5297,20.5297,20.3541,20.435,464963.91951478,0
+XLG.US,D,20191021,000000,20.5258,20.5663,20.4863,20.5653,100342.3737901,0
+XLG.US,D,20191022,000000,20.6067,20.6127,20.4508,20.4566,258532.87096106,0
+XLG.US,D,20191023,000000,20.4528,20.5337,20.4528,20.5337,158220.9008798,0
+XLG.US,D,20191024,000000,20.5861,20.6225,20.5593,20.6027,218957.37660187,0
+XLG.US,D,20191025,000000,20.5268,20.7429,20.5268,20.7181,225443.50115752,0
+XLG.US,D,20191028,000000,20.8079,20.9057,20.8079,20.8987,283828.75672815,0
+XLG.US,D,20191029,000000,20.8721,20.9007,20.7942,20.8049,448941.16494836,0
+XLG.US,D,20191030,000000,20.8534,20.9393,20.7763,20.9007,500890.96881141,0
+XLG.US,D,20191031,000000,20.9353,20.9353,20.8179,20.8947,555425.08792709,0
+XLG.US,D,20191101,000000,21.0093,21.0763,20.9915,21.0763,340622.88486872,0
+XLG.US,D,20191104,000000,21.2047,21.2136,21.1375,21.1485,244912.00939414,0
+XLG.US,D,20191105,000000,21.1918,21.1918,21.1247,21.1582,304533.68245819,0
+XLG.US,D,20191106,000000,21.1455,21.1781,21.1099,21.1641,160409.96791735,0
+XLG.US,D,20191107,000000,21.2639,21.3526,21.2323,21.2559,321549.62484721,0
+XLG.US,D,20191108,000000,21.2569,21.3191,21.2027,21.3181,144265.59851551,0
+XLG.US,D,20191111,000000,21.2323,21.3043,21.2243,21.2954,105156.29435876,0
+XLG.US,D,20191112,000000,21.3181,21.3951,21.3014,21.3409,105632.61913081,0
+XLG.US,D,20191113,000000,21.2688,21.3744,21.2688,21.3605,335555.6000596,0
+XLG.US,D,20191114,000000,21.3093,21.3615,21.2629,21.3517,214082.6486155,0
+XLG.US,D,20191115,000000,21.4582,21.5006,21.3961,21.4948,613759.67064964,0
+XLG.US,D,20191118,000000,21.4612,21.5737,21.4602,21.547,395704.27074379,0
+XLG.US,D,20191119,000000,21.6043,21.6043,21.5164,21.547,258269.37215098,0
+XLG.US,D,20191120,000000,21.4976,21.5085,21.3083,21.4237,443742.13073422,0
+XLG.US,D,20191121,000000,21.4277,21.4572,21.3507,21.4188,287112.35728446,0
+XLG.US,D,20191122,000000,21.476,21.476,21.3991,21.4622,177334.6991798,0
+XLG.US,D,20191125,000000,21.5214,21.617,21.5214,21.6113,231281.01325763,0
+XLG.US,D,20191126,000000,21.6249,21.6961,21.6249,21.6783,312489.31960851,0
+XLG.US,D,20191127,000000,21.7247,21.7918,21.7137,21.7839,61354.684468765,0
+XLG.US,D,20191129,000000,21.7473,21.7662,21.7217,21.7365,43102.324586333,0
+XLG.US,D,20191202,000000,21.6763,21.6763,21.478,21.5322,329657.2805418,0
+XLG.US,D,20191203,000000,21.3023,21.3971,21.2224,21.3951,255076.98272123,0
+XLG.US,D,20191204,000000,21.4888,21.547,21.4888,21.5066,97768.193107067,0
+XLG.US,D,20191205,000000,21.5667,21.5717,21.4642,21.548,858418.31580333,0
+XLG.US,D,20191206,000000,21.7128,21.772,21.701,21.7543,282561.93552588,0
+XLG.US,D,20191209,000000,21.775,21.775,21.6724,21.6734,248418.57048205,0
+XLG.US,D,20191210,000000,21.6575,21.701,21.5894,21.6458,82373.781856975,0
+XLG.US,D,20191211,000000,21.6695,21.7247,21.6615,21.7207,57402.202317656,0
+XLG.US,D,20191212,000000,21.7,21.9348,21.7,21.8884,259556.46249249,0
+XLG.US,D,20191213,000000,21.8756,21.9644,21.8499,21.9131,212471.2520462,0
+XLG.US,D,20191216,000000,22.0385,22.1194,22.0385,22.0868,495864.22228077,0
+XLG.US,D,20191217,000000,22.1283,22.1283,22.0818,22.0828,330691.00664285,0
+XLG.US,D,20191218,000000,22.1234,22.1341,22.0987,22.1006,179128.51800222,0
+XLG.US,D,20191219,000000,22.1065,22.1904,22.0996,22.1904,152241.50480504,0
+XLG.US,D,20191220,000000,22.289,22.3186,22.2554,22.2554,120054.11169755,0
+XLG.US,D,20191223,000000,22.3384,22.3384,22.3,22.3087,92711.04286757,0
+XLG.US,D,20191224,000000,22.3126,22.3126,22.282,22.291,37589.118714016,0
+XLG.US,D,20191226,000000,22.3335,22.4608,22.3335,22.4608,68144.84611298,0
+XLG.US,D,20191227,000000,22.4775,22.5249,22.4746,22.4746,47146.017864006,0
+XLG.US,D,20191230,000000,22.3748,22.4015,22.3029,22.3226,121402.00945678,0
+XLG.US,D,20191231,000000,22.285,22.3927,22.2742,22.3729,197320.07046694,0
+XLG.US,D,20200102,000000,22.5091,22.666,22.4785,22.658,724358.22889339,0
+XLG.US,D,20200103,000000,22.4262,22.5802,21.5687,22.4864,398916.92931277,0
+XLG.US,D,20200106,000000,22.3106,22.5901,22.3106,22.5871,215460.95008358,0
+XLG.US,D,20200107,000000,22.5732,22.5772,22.4834,22.4874,248155.07167198,0
+XLG.US,D,20200108,000000,22.4953,22.7361,22.4953,22.6393,310624.55879875,0
+XLG.US,D,20200109,000000,22.807,22.8249,22.7428,22.822,532277.73091907,0
+XLG.US,D,20200110,000000,22.8879,22.8879,22.7262,22.7578,235152.4188518,0
+XLG.US,D,20200113,000000,22.8366,22.9118,22.7894,22.9118,82019.071920337,0
+XLG.US,D,20200114,000000,22.9175,22.9404,22.8376,22.8536,231949.89485243,0
+XLG.US,D,20200115,000000,22.8516,22.9749,22.8446,22.9118,274464.4144009,0
+XLG.US,D,20200116,000000,23.0488,23.109,23.0122,23.108,213656.99669152,0
+XLG.US,D,20200117,000000,23.1919,23.1979,23.104,23.181,209603.16884423,0
+XLG.US,D,20200121,000000,23.1366,23.2285,23.1366,23.1623,196428.22834053,0
+XLG.US,D,20200122,000000,23.2462,23.2679,23.1949,23.1959,192374.40049324,0
+XLG.US,D,20200123,000000,23.1416,23.2057,23.0874,23.2037,192546.68817675,0
+XLG.US,D,20200124,000000,23.2768,23.2847,22.9571,23.0172,266924.29460495,0
+XLG.US,D,20200127,000000,22.5506,22.7578,22.5506,22.659,405210.49704569,0
+XLG.US,D,20200128,000000,22.7548,22.9501,22.7538,22.8989,422094.69002967,0
+XLG.US,D,20200129,000000,23.0448,23.0774,22.9275,22.9414,641629.73709978,0
+XLG.US,D,20200130,000000,22.816,23.0498,22.7578,23.0498,443843.47643039,0
+XLG.US,D,20200131,000000,23.0578,23.0578,22.6009,22.671,610050.41816937,0
+XLG.US,D,20200203,000000,22.7914,22.9729,22.7914,22.8593,478787.47247405,0
+XLG.US,D,20200204,000000,23.1179,23.2561,23.0844,23.2156,219008.04944995,0
+XLG.US,D,20200205,000000,23.484,23.484,23.2985,23.4435,331167.33141491,0
+XLG.US,D,20200206,000000,23.5313,23.5906,23.4691,23.5778,176432.72248376,0
+XLG.US,D,20200207,000000,23.5066,23.6172,23.4574,23.5176,369638.1576857,0
+XLG.US,D,20200210,000000,23.4297,23.7199,23.3902,23.7199,751833.0471284,0
+XLG.US,D,20200211,000000,23.8421,23.8421,23.6261,23.6547,241922.31135677,0
+XLG.US,D,20200212,000000,23.7819,23.8046,23.7209,23.7986,183182.34584952,0
+XLG.US,D,20200213,000000,23.6627,23.8125,23.6627,23.7475,163217.2437016,0
+XLG.US,D,20200214,000000,23.771,23.771,23.6784,23.7632,137688.26283327,0
+XLG.US,D,20200218,000000,23.6724,23.7435,23.6004,23.705,163531.41535976,0
+XLG.US,D,20200219,000000,23.8026,23.8816,23.776,23.8362,407369.16037438,0
+XLG.US,D,20200220,000000,23.778,23.8332,23.5176,23.7109,254073.66032903,0
+XLG.US,D,20200221,000000,23.6034,23.6034,23.3183,23.3972,738414.87695387,0
+XLG.US,D,20200224,000000,22.5585,22.8396,22.4578,22.5645,880825.84922924,0
+XLG.US,D,20200225,000000,22.6996,22.7332,21.8647,21.9485,1017389.1748349,0
+XLG.US,D,20200226,000000,22.004,22.3345,21.8273,21.9308,819511.70303894,0
+XLG.US,D,20200227,000000,21.3832,21.7326,20.8691,20.8691,2212072.5105711,0
+XLG.US,D,20200228,000000,20.1597,20.8278,20.0107,20.8021,1346904.571402,0
+XLG.US,D,20200302,000000,21.0547,21.8569,20.7853,21.8569,1859612.4483883,0
+XLG.US,D,20200303,000000,21.9515,22.1697,20.9729,21.1513,1275658.5469858,0
+XLG.US,D,20200304,000000,21.618,22.0256,21.3862,22.0256,363172.30226929,0
+XLG.US,D,20200305,000000,21.5115,21.7375,21.1612,21.3181,440894.31667149,0
+XLG.US,D,20200306,000000,20.7034,21.0341,20.5041,20.9925,514684.11806182,0
+XLG.US,D,20200309,000000,19.5539,20.1765,17.7442,19.5075,1381595.2032053,0
+XLG.US,D,20200310,000000,20.2713,20.5406,19.5686,20.5406,853624.66437391,0
+XLG.US,D,20200311,000000,20.0492,20.1262,19.3921,19.6259,1180961.1284731,0
+XLG.US,D,20200312,000000,18.2356,19.4572,17.7334,17.7926,1530127.45553,0
+XLG.US,D,20200313,000000,18.8463,19.6703,18.1054,19.6683,938998.27883788,0
+XLG.US,D,20200316,000000,17.3929,18.5692,16.8502,17.8438,1177424.1636763,0
+XLG.US,D,20200317,000000,17.8478,18.6095,17.3643,18.4675,563978.66468489,0
+XLG.US,D,20200318,000000,17.4463,18.0393,16.9183,17.8913,813866.74776159,0
+XLG.US,D,20200319,000000,17.6179,18.282,17.1936,17.752,663490.00376629,0
+XLG.US,D,20200320,000000,17.9603,18.0175,16.9233,16.935,1157854.3097436,0
+XLG.US,D,20200323,000000,16.8462,17.0446,16.2316,16.5759,1499450.1132956,0
+XLG.US,D,20200324,000000,17.5371,18.0106,17.3968,17.9987,719108.52183113,0
+XLG.US,D,20200325,000000,18.1005,18.731,17.7078,18.055,1969450.9139107,0
+XLG.US,D,20200326,000000,18.2119,19.1513,18.2119,19.0802,1145773.9027586,0
+XLG.US,D,20200327,000000,18.5672,18.9145,18.3452,18.4141,867691.44700402,0
+XLG.US,D,20200330,000000,18.6017,19.1443,18.573,19.1148,656385.67046391,0
+XLG.US,D,20200331,000000,19.1029,19.3191,18.7831,18.8473,574853.05788525,0
+XLG.US,D,20200401,000000,18.2751,18.5297,17.9997,18.1211,691826.26041887,0
+XLG.US,D,20200402,000000,18.0589,18.6027,18.0353,18.5849,801097.19004262,0
+XLG.US,D,20200403,000000,18.5327,18.657,18.1241,18.3116,331724.7327439,0
+XLG.US,D,20200406,000000,19.0369,19.6535,18.8879,19.5302,598689.56562733,0
+XLG.US,D,20200407,000000,20.2297,20.2297,19.4562,19.4739,1483913.8180709,0
+XLG.US,D,20200408,000000,19.6959,20.0739,19.5025,19.9762,1202790.9914308,0
+XLG.US,D,20200409,000000,20.2603,20.3274,20.0254,20.1923,3691557.5217188,0
+XLG.US,D,20200413,000000,20.1637,20.2287,19.834,20.1845,980641.22539918,0
+XLG.US,D,20200414,000000,20.5603,20.8977,20.4735,20.8465,2629160.7232094,0
+XLG.US,D,20200415,000000,20.4981,20.6856,20.3649,20.5337,849317.47228616,0
+XLG.US,D,20200416,000000,20.723,20.731,20.437,20.7113,618796.5517499,0
+XLG.US,D,20200417,000000,21.0635,21.0922,20.7872,21.0704,531740.59872931,0
+XLG.US,D,20200420,000000,20.8288,21.0714,20.7783,20.7982,844503.5517175,0
+XLG.US,D,20200421,000000,20.5061,20.5061,20.0403,20.137,537476.76513322,0
+XLG.US,D,20200422,000000,20.5001,20.7014,20.4409,20.5751,557958.73033165,0
+XLG.US,D,20200423,000000,20.7054,20.9293,20.5771,20.6027,732212.52034751,0
+XLG.US,D,20200424,000000,20.6856,20.8821,20.5771,20.8731,732253.05862599,0
+XLG.US,D,20200427,000000,21.037,21.1256,20.9945,21.0655,361439.29086456,0
+XLG.US,D,20200428,000000,21.3063,21.3063,20.7922,20.7952,592304.78676785,0
+XLG.US,D,20200429,000000,21.2826,21.5362,21.1751,21.4188,575187.49868265,0
+XLG.US,D,20200430,000000,21.4109,21.4602,21.2323,21.3951,576727.95326463,0
+XLG.US,D,20200501,000000,21.0537,21.18,20.7952,20.8771,630887.09330445,0
+XLG.US,D,20200504,000000,20.7399,20.9759,20.6649,20.9759,236267.2215098,0
+XLG.US,D,20200505,000000,21.1839,21.3615,21.1415,21.1503,1303325.9220437,0
+XLG.US,D,20200506,000000,21.3014,21.3103,21.1039,21.1159,619870.81612943,0
+XLG.US,D,20200507,000000,21.3675,21.405,21.2539,21.3023,238537.36510429,0
+XLG.US,D,20200508,000000,21.5272,21.6113,21.4386,21.6033,584024.84338975,0
+XLG.US,D,20200511,000000,21.476,21.7839,21.4661,21.6941,577204.27803668,0
+XLG.US,D,20200512,000000,21.8046,21.8046,21.326,21.3566,1316014.4032057,0
+XLG.US,D,20200513,000000,21.3113,21.3399,20.7833,20.9885,514491.56123907,0
+XLG.US,D,20200514,000000,20.8189,21.1987,20.7064,21.1987,439627.4954692,0
+XLG.US,D,20200515,000000,21.0488,21.3161,20.9609,21.3161,369060.48721747,0
+XLG.US,D,20200518,000000,21.7789,21.8963,21.6486,21.8016,904439.39643971,0
+XLG.US,D,20200519,000000,21.7878,21.8637,21.6299,21.6349,374066.96460888,0
+XLG.US,D,20200520,000000,21.8913,22.0236,21.8815,22.0088,513042.31778366,0
+XLG.US,D,20200521,000000,22.0147,22.0848,21.8007,21.8342,560492.37273622,0
+XLG.US,D,20200522,000000,21.7948,21.8657,21.7247,21.8597,232689.71843457,0
+XLG.US,D,20200526,000000,22.3462,22.3927,21.9772,22.004,2557934.9679324,0
+XLG.US,D,20200527,000000,22.2003,22.2003,21.7592,22.1933,536828.15267765,0
+XLG.US,D,20200528,000000,22.2328,22.4242,22.1204,22.147,444826.52968336,0
+XLG.US,D,20200529,000000,22.1796,22.3116,21.9308,22.2248,1159759.6088318,0
+XLG.US,D,20200601,000000,22.22,22.3226,22.1598,22.298,633481.54312671,0
+XLG.US,D,20200602,000000,22.3956,22.4617,22.2318,22.4617,663611.61860171,0
+XLG.US,D,20200603,000000,22.5575,22.7122,22.522,22.6423,1882577.3831432,0
+XLG.US,D,20200604,000000,22.5595,22.6966,22.4361,22.5349,279663.44861507,0
+XLG.US,D,20200605,000000,22.8613,23.1376,22.82,23.0854,313989.235912,0
+XLG.US,D,20200608,000000,23.116,23.3113,23.0358,23.3044,807177.93181356,0
+XLG.US,D,20200609,000000,23.1593,23.4278,23.1593,23.3192,283778.08388006,0
+XLG.US,D,20200610,000000,23.4415,23.562,23.3014,23.3981,503728.64830451,0
+XLG.US,D,20200611,000000,22.8673,22.9611,22.073,22.0838,898480.2695042,0
+XLG.US,D,20200612,000000,22.668,22.6719,21.9447,22.3295,1273601.2293534,0
+XLG.US,D,20200615,000000,21.9259,22.5516,21.8717,22.4341,394711.08292121,0
+XLG.US,D,20200616,000000,23.1534,23.1534,22.5664,22.9452,840044.34108547,0
+XLG.US,D,20200617,000000,23.0538,23.0578,22.815,22.8832,470274.43399473,0
+XLG.US,D,20200618,000000,22.7744,22.9235,22.7647,22.9185,332839.53540191,0
+XLG.US,D,20200619,000000,23.2116,23.2116,22.7162,22.818,1196923.0756218,0
+XLG.US,D,20200622,000000,22.823,23.0804,22.8011,23.0774,288460.25504368,0
+XLG.US,D,20200623,000000,23.2521,23.4464,23.2235,23.2462,267268.86997196,0
+XLG.US,D,20200624,000000,23.1573,23.2097,22.6304,22.7292,567414.28378547,0
+XLG.US,D,20200625,000000,22.7242,23.0172,22.6374,22.9986,422348.05427012,0
+XLG.US,D,20200626,000000,22.9108,22.9108,22.3828,22.4084,742995.7024213,0
+XLG.US,D,20200629,000000,22.4193,22.6334,22.2644,22.6245,502796.26789963,0
+XLG.US,D,20200630,000000,22.662,23.0991,22.6284,23.0112,474328.26184203,0
+XLG.US,D,20200701,000000,23.0438,23.3212,23.0438,23.2295,979637.90300698,0
+XLG.US,D,20200702,000000,23.4651,23.5688,23.2976,23.3429,527139.50412263,0
+XLG.US,D,20200706,000000,23.6251,23.8185,23.6074,23.7986,605175.690183,0
+XLG.US,D,20200707,000000,23.7199,23.9231,23.5896,23.5896,364499.93088926,0
+XLG.US,D,20200708,000000,23.7316,23.8905,23.6202,23.8905,491455.68449683,0
+XLG.US,D,20200709,000000,24.0208,24.0208,23.5965,23.8973,749350.07757194,0
+XLG.US,D,20200710,000000,23.9013,24.1254,23.7366,24.1234,258168.02645479,0
+XLG.US,D,20200713,000000,24.3108,24.5663,23.771,23.8016,570951.24858223,0
+XLG.US,D,20200714,000000,23.705,24.1186,23.5352,24.0967,577346.16201133,0
+XLG.US,D,20200715,000000,24.3168,24.3247,23.9892,24.1292,360983.23523174,0
+XLG.US,D,20200716,000000,23.9419,24.0395,23.8461,24.0001,292422.87176442,0
+XLG.US,D,20200717,000000,24.1006,24.1006,23.8983,24.0168,382823.23275903,0
+XLG.US,D,20200720,000000,24.0574,24.4756,23.9537,24.4352,326181.12316273,0
+XLG.US,D,20200721,000000,24.6542,24.6542,24.2802,24.365,669155.22818288,0
+XLG.US,D,20200722,000000,24.3335,24.4728,24.2694,24.4688,691015.49484941,0
+XLG.US,D,20200723,000000,24.4194,24.4737,23.8895,23.9922,529399.51314749,0
+XLG.US,D,20200724,000000,23.7288,23.8856,23.6083,23.8283,586659.83149049,0
+XLG.US,D,20200727,000000,23.8777,24.072,23.8471,24.0365,441289.5648866,0
+XLG.US,D,20200728,000000,24.0277,24.088,23.8658,23.9073,349531.17156314,0
+XLG.US,D,20200729,000000,23.9537,24.1627,23.9289,24.0937,301219.67819303,0
+XLG.US,D,20200730,000000,23.8885,24.1234,23.7554,24.0919,392582.82330138,0
+XLG.US,D,20200731,000000,24.452,24.454,24.0661,24.454,340288.44407131,0
+XLG.US,D,20200803,000000,24.675,24.7826,24.6424,24.7332,725371.6858552,0
+XLG.US,D,20200804,000000,24.6986,24.7766,24.6374,24.7766,316320.18692419,0
+XLG.US,D,20200805,000000,24.9206,24.9867,24.896,24.9748,302496.63396493,0
+XLG.US,D,20200806,000000,24.9551,25.2877,24.9375,25.2867,247374.70981138,0
+XLG.US,D,20200807,000000,25.2176,25.2601,25.0252,25.1328,307006.51744504,0
+XLG.US,D,20200810,000000,25.193,25.193,24.9728,25.1407,449691.12310011,0
+XLG.US,D,20200811,000000,25.1733,25.2167,24.7846,24.8318,359088.07071313,0
+XLG.US,D,20200812,000000,25.0272,25.3311,25.0272,25.2769,448910.76123951,0
+XLG.US,D,20200813,000000,25.2966,25.3853,25.2147,25.269,243645.18819187,0
+XLG.US,D,20200814,000000,25.2374,25.2552,25.1684,25.2325,267583.04163013,0
+XLG.US,D,20200817,000000,25.3745,25.3883,25.3192,25.3469,160034.98884147,0
+XLG.US,D,20200818,000000,25.4248,25.5551,25.3192,25.5195,327316.19495998,0
+XLG.US,D,20200819,000000,25.57,25.6312,25.4091,25.4426,235942.91528202,0
+XLG.US,D,20200820,000000,25.3489,25.7001,25.3489,25.6726,253617.60469621,0
+XLG.US,D,20200821,000000,25.6766,25.8471,25.6312,25.8284,233824.7902318,0
+XLG.US,D,20200824,000000,26.1126,26.1126,25.9015,26.0347,388295.90035287,0
+XLG.US,D,20200825,000000,26.0555,26.1845,26.0169,26.1729,325826.4132261,0
+XLG.US,D,20200826,000000,26.308,26.6839,26.308,26.6632,674070.49444772,0
+XLG.US,D,20200827,000000,26.7135,26.837,26.5497,26.6809,700937.23850565,0
+XLG.US,D,20200828,000000,26.8083,26.8458,26.7027,26.8142,301969.63634479,0
+XLG.US,D,20200831,000000,26.8625,26.9769,26.7797,26.8122,398055.49089523,0
+XLG.US,D,20200901,000000,26.9749,27.1447,26.9355,27.1447,488658.54328221,0
+XLG.US,D,20200902,000000,27.3638,27.5247,27.129,27.4881,383360.36494879,0
+XLG.US,D,20200903,000000,27.2048,27.2198,26.1077,26.3612,717274.16473024,0
+XLG.US,D,20200904,000000,26.2684,26.4815,25.27,26.0584,530534.58494473,0
+XLG.US,D,20200908,000000,25.3735,25.6766,25.1792,25.191,551432.06749752,0
+XLG.US,D,20200909,000000,25.6302,26.0051,25.5137,25.8117,655737.05800835,0
+XLG.US,D,20200910,000000,26.0219,26.0416,25.2176,25.3025,1117843.0288908,0
+XLG.US,D,20200911,000000,25.4515,25.5205,24.9947,25.2256,601486.70684196,0
+XLG.US,D,20200914,000000,25.5433,25.6894,25.4357,25.4969,224460.44790456,0
+XLG.US,D,20200915,000000,25.784,25.853,25.566,25.6666,290477.03439771,0
+XLG.US,D,20200916,000000,25.7544,25.7544,25.3883,25.3932,288206.89080323,0
+XLG.US,D,20200917,000000,24.9571,25.2167,24.887,25.1072,349977.09262634,0
+XLG.US,D,20200918,000000,25.1821,25.1821,24.5703,24.8152,325917.62435266,0
+XLG.US,D,20200921,000000,24.4086,24.6996,24.1933,24.6996,595446.5033495,0
+XLG.US,D,20200922,000000,24.896,25.1032,24.6522,25.0806,332626.70943993,0
+XLG.US,D,20200923,000000,25.1398,25.1398,24.379,24.4224,497009.42864763,0
+XLG.US,D,20200924,000000,24.2536,24.7144,24.2379,24.4914,517744.75808652,0
+XLG.US,D,20200925,000000,24.4944,24.9651,24.3573,24.9128,737401.41999205,0
+XLG.US,D,20200928,000000,25.3143,25.3281,25.1763,25.3172,430384.76797738,0
+XLG.US,D,20200929,000000,25.3242,25.3281,25.1564,25.2137,619587.04818012,0
+XLG.US,D,20200930,000000,25.2394,25.6656,25.2394,25.4179,660236.80691884,0
+XLG.US,D,20201001,000000,25.6903,25.6903,25.4762,25.6202,481402.19143555,0
+XLG.US,D,20201002,000000,25.1604,25.4199,25.1112,25.1604,692839.71738069,0
+XLG.US,D,20201005,000000,25.3439,25.6173,25.334,25.6173,283382.83566495,0
+XLG.US,D,20201006,000000,25.6064,25.6844,25.1318,25.1802,447441.24864486,0
+XLG.US,D,20201007,000000,25.4238,25.6608,25.3972,25.6272,322177.96816353,0
+XLG.US,D,20201008,000000,25.7791,25.78,25.706,25.7672,273065.84379359,0
+XLG.US,D,20201009,000000,25.8709,26.0811,25.8709,26.0811,336467.71132524,0
+XLG.US,D,20201012,000000,26.3356,26.824,26.3286,26.6779,357770.57666276,0
+XLG.US,D,20201013,000000,26.7441,26.7441,26.455,26.5369,616131.15994029,0
+XLG.US,D,20201014,000000,26.5447,26.6425,26.1855,26.2952,476436.25232262,0
+XLG.US,D,20201015,000000,25.9775,26.2517,25.9114,26.1965,264461.59418771,0
+XLG.US,D,20201016,000000,26.3573,26.4058,26.1303,26.1303,201079.99579531,0
+XLG.US,D,20201019,000000,26.2863,26.3356,25.645,25.7011,340693.82685604,0
+XLG.US,D,20201020,000000,25.78,26.0584,25.6805,25.8185,376326.97363374,0
+XLG.US,D,20201021,000000,25.7919,26.0031,25.7484,25.7919,313583.85312728,0
+XLG.US,D,20201022,000000,25.8343,25.9142,25.5976,25.8491,419530.64391625,0
+XLG.US,D,20201023,000000,25.9172,25.9172,25.706,25.8886,904996.79776872,0
+XLG.US,D,20201026,000000,25.6716,25.8008,25.197,25.4663,412304.69577845,0
+XLG.US,D,20201027,000000,25.5068,25.6302,25.4347,25.5591,407156.33441239,0
+XLG.US,D,20201028,000000,25.1112,25.1112,24.5329,24.5683,621401.13614177,0
+XLG.US,D,20201029,000000,24.674,25.1151,24.5526,24.891,618330.36154746,0
+XLG.US,D,20201030,000000,24.7666,24.8398,24.2289,24.5142,710575.21421259,0
+XLG.US,D,20201102,000000,24.7243,24.8318,24.4234,24.6128,561029.50492599,0
+XLG.US,D,20201103,000000,24.8684,25.193,24.7866,24.9867,265951.37592159,0
+XLG.US,D,20201104,000000,25.564,26.1136,25.5128,25.8471,615928.46854793,0
+XLG.US,D,20201105,000000,26.3722,26.5121,26.2437,26.3573,761460.88826573,0
+XLG.US,D,20201106,000000,26.3316,26.452,26.0593,26.3416,411666.21789251,0
+XLG.US,D,20201109,000000,27.049,27.05,26.3286,26.3612,880633.2924065,0
+XLG.US,D,20201110,000000,26.2467,26.3,25.94,26.1739,745174.63488923,0
+XLG.US,D,20201111,000000,26.3722,26.5595,26.3356,26.5141,437418.15929244,0
+XLG.US,D,20201112,000000,26.4865,26.5487,26.2171,26.3296,762626.36377182,0
+XLG.US,D,20201113,000000,26.461,26.6129,26.3485,26.5605,320718.59013851,0
+XLG.US,D,20201116,000000,26.6829,26.7934,26.6148,26.7846,263144.10013734,0
+XLG.US,D,20201117,000000,26.6988,26.7708,26.5941,26.6603,608195.79192923,0
+XLG.US,D,20201118,000000,26.6396,26.6839,26.3356,26.3356,609503.15140998,0
+XLG.US,D,20201119,000000,26.3119,26.463,26.2083,26.4344,258877.44632807,0
+XLG.US,D,20201120,000000,26.4374,26.4374,26.2291,26.2291,387170.96312524,0
+XLG.US,D,20201123,000000,26.3386,26.4097,26.0672,26.236,334714.43078129,0
+XLG.US,D,20201124,000000,26.4354,26.7065,26.3761,26.6632,241760.15824289,0
+XLG.US,D,20201125,000000,26.6988,26.7431,26.6237,26.7056,269579.55184492,0
+XLG.US,D,20201127,000000,26.7648,26.8556,26.7382,26.7846,104294.85594121,0
+XLG.US,D,20201130,000000,26.7658,26.7688,26.4975,26.7688,182726.29021669,0
+XLG.US,D,20201201,000000,26.9859,27.2098,26.9533,27.0796,415801.12229675,0
+XLG.US,D,20201202,000000,27.0253,27.1694,26.9157,27.1526,335565.73462922,0
+XLG.US,D,20201203,000000,27.1388,27.2068,27.0085,27.0243,233399.13830785,0
+XLG.US,D,20201204,000000,27.129,27.1951,27.126,27.1951,720162.51707144,0
+XLG.US,D,20201207,000000,27.1566,27.2287,27.1122,27.202,437276.27531778,0
+XLG.US,D,20201208,000000,27.1428,27.3361,27.1122,27.2956,503850.26313993,0
+XLG.US,D,20201209,000000,27.3322,27.34,26.9147,27.0471,318782.88734142,0
+XLG.US,D,20201210,000000,26.8811,27.0697,26.8811,26.9789,212298.96436269,0
+XLG.US,D,20201211,000000,26.9058,27.0224,26.7698,27.0224,672124.65708103,0
+XLG.US,D,20201214,000000,27.124,27.2612,26.9207,26.9207,459673.67417406,0
+XLG.US,D,20201215,000000,27.1606,27.2473,27.0204,27.2473,686779.24474898,0
+XLG.US,D,20201216,000000,27.2986,27.4427,27.2068,27.3539,504833.3163929,0
+XLG.US,D,20201217,000000,27.4881,27.5523,27.423,27.4841,308070.64725496,0
+XLG.US,D,20201218,000000,27.5483,27.5483,27.2001,27.3638,391386.94408643,0
+XLG.US,D,20201221,000000,27.2011,27.4003,26.9287,27.3944,348213.67751277,0
+XLG.US,D,20201222,000000,27.4486,27.4605,27.2808,27.3716,446610.21393617,0
+XLG.US,D,20201223,000000,27.3874,27.4921,27.3104,27.3104,480378.59990411,0
+XLG.US,D,20201224,000000,27.341,27.4683,27.341,27.417,210697.70236301,0
+XLG.US,D,20201228,000000,27.5938,27.8502,27.5809,27.8117,509343.19987301,0
+XLG.US,D,20201229,000000,27.9469,27.9775,27.7821,27.7901,364915.44824362,0
+XLG.US,D,20201230,000000,27.865,27.9025,27.7071,27.7111,240604.81730641,0
+XLG.US,D,20201231,000000,27.716,27.8562,27.6025,27.7742,354091.72789134,0
+XLG.US,D,20210104,000000,27.8324,27.8522,27.0836,27.4091,990613.64190352,0
+XLG.US,D,20210105,000000,27.3154,27.6244,27.3154,27.5493,580923.66508658,0
+XLG.US,D,20210106,000000,27.2689,27.6805,27.1714,27.3588,511876.84227757,0
+XLG.US,D,20210107,000000,27.5533,27.8818,27.5533,27.8197,421375.13558677,0
+XLG.US,D,20210108,000000,27.9233,27.9835,27.6835,27.9835,452701.09027672,0
+XLG.US,D,20210111,000000,27.7131,27.9183,27.7131,27.7575,462035.02889511,0
+XLG.US,D,20210112,000000,27.7595,27.7595,27.4299,27.6449,969949.25445195,0
+XLG.US,D,20210113,000000,27.6085,27.869,27.6085,27.8177,762535.15264526,0
+XLG.US,D,20210114,000000,27.8739,27.8739,27.5709,27.6204,691197.91710253,0
+XLG.US,D,20210115,000000,27.5384,27.6035,27.344,27.4072,398531.81566729,0
+XLG.US,D,20210119,000000,27.5612,27.7031,27.4585,27.6656,386856.79146708,0
+XLG.US,D,20210120,000000,27.8848,28.3267,27.8779,28.2745,375303.38210229,0
+XLG.US,D,20210121,000000,28.3467,28.4767,28.3121,28.4334,209491.68857844,0
+XLG.US,D,20210122,000000,28.3248,28.463,28.2895,28.3782,187955.7281397,0
+XLG.US,D,20210125,000000,28.5419,28.612,28.1275,28.5538,1183363.0214727,0
+XLG.US,D,20210126,000000,28.5961,28.6841,28.5725,28.612,170574.94124443,0
+XLG.US,D,20210127,000000,28.461,28.461,27.7417,27.9579,366830.88190146,0
+XLG.US,D,20210128,000000,28.085,28.5183,28.085,28.1591,360172.46966227,0
+XLG.US,D,20210129,000000,27.9608,28.0326,27.4368,27.5582,569319.5828737,0
+XLG.US,D,20210201,000000,27.8858,28.1265,27.6923,28.0406,315134.44227887,0
+XLG.US,D,20210202,000000,28.3337,28.4877,28.2825,28.3763,297996.88505445,0
+XLG.US,D,20210203,000000,28.4837,28.6327,28.4058,28.4402,650446.81266763,0
+XLG.US,D,20210204,000000,28.6129,28.7798,28.5459,28.7798,288510.92789178,0
+XLG.US,D,20210205,000000,28.8853,28.9258,28.7561,28.8685,233885.59764952,0
+XLG.US,D,20210208,000000,28.987,29.0087,28.8685,29.0087,303206.05383821,0
+XLG.US,D,20210209,000000,28.9267,29.0521,28.9267,28.9811,223355.77981618,0
+XLG.US,D,20210210,000000,29.0955,29.1261,28.7669,28.9622,324701.47599847,0
+XLG.US,D,20210211,000000,29.0689,29.1024,28.8695,29.0283,328116.82595981,0
+XLG.US,D,20210212,000000,28.9888,29.132,28.9525,29.132,194279.69958147,0
+XLG.US,D,20210216,000000,29.1676,29.2641,29.0768,29.132,232912.67896617,0
+XLG.US,D,20210217,000000,28.9169,29.1438,28.9169,29.1399,179037.30687565,0
+XLG.US,D,20210218,000000,28.9316,29.0452,28.7719,28.9947,195475.57879643,0
+XLG.US,D,20210219,000000,29.0856,29.0856,28.7363,28.7363,330518.71895934,0
+XLG.US,D,20210222,000000,28.4945,28.6267,28.4354,28.461,326231.79601083,0
+XLG.US,D,20210223,000000,28.2193,28.6031,27.9875,28.5043,425418.82886445,0
+XLG.US,D,20210224,000000,28.3979,28.7147,28.2223,28.6781,488790.29268724,0
+XLG.US,D,20210225,000000,28.532,28.6811,27.9094,28.0151,1245416.9912451,0
+XLG.US,D,20210226,000000,28.2103,28.2805,27.792,27.9094,920482.42014537,0
+XLG.US,D,20210301,000000,28.3071,28.6525,28.2685,28.5951,850087.69957714,0
+XLG.US,D,20210302,000000,28.6387,28.6387,28.3238,28.3238,483540.58562499,0
+XLG.US,D,20210303,000000,28.2922,28.3496,27.8937,27.8937,591230.52238832,0
+XLG.US,D,20210304,000000,27.8403,28.1561,27.34,27.5898,1380976.9944585,0
+XLG.US,D,20210305,000000,27.8719,28.17,27.4861,28.0988,784121.78593209,0
+XLG.US,D,20210308,000000,28.1354,28.2885,27.7722,27.7831,780990.20392004,0
+XLG.US,D,20210309,000000,28.1501,28.4877,28.1501,28.3041,348902.82824681,0
+XLG.US,D,20210310,000000,28.4994,28.5203,28.3603,28.383,542422.43510691,0
+XLG.US,D,20210311,000000,28.6545,28.8981,28.5922,28.7462,349379.15301887,0
+XLG.US,D,20210312,000000,28.5932,28.6406,28.465,28.6337,706318.69497294,0
+XLG.US,D,20210315,000000,28.6317,28.7609,28.4917,28.7443,338089.24246416,0
+XLG.US,D,20210316,000000,28.833,29.0423,28.8221,28.8902,246330.8491407,0
+XLG.US,D,20210317,000000,28.7689,29.0057,28.6554,28.8823,478047.64889192,0
+XLG.US,D,20210318,000000,28.6998,28.7619,28.3979,28.4185,328116.82595981,0
+XLG.US,D,20210319,000000,28.46,28.4728,28.2626,28.3999,305922.11849589,0
+XLG.US,D,20210322,000000,28.4106,28.8201,28.4106,28.7206,439181.57440599,0
+XLG.US,D,20210323,000000,28.7206,28.9445,28.6239,28.6603,557137.83019259,0
+XLG.US,D,20210324,000000,28.7895,28.7895,28.4382,28.4511,192050.09426546,0
+XLG.US,D,20210325,000000,28.3111,28.4984,28.2006,28.4392,687802.83628043,0
+XLG.US,D,20210326,000000,28.4994,28.8892,28.465,28.8517,652402.78460395,0
+XLG.US,D,20210329,000000,28.8132,28.9997,28.69,28.9425,509059.4319237,0
+XLG.US,D,20210330,000000,28.8428,28.8428,28.6573,28.7423,317181.62534175,0
+XLG.US,D,20210331,000000,28.8497,29.0709,28.8211,28.9564,377766.08251954,0
+XLG.US,D,20210401,000000,29.0895,29.2917,29.0895,29.277,630937.76615253,0
+XLG.US,D,20210405,000000,29.4379,29.8306,29.4379,29.7803,580832.45396001,0
+XLG.US,D,20210406,000000,29.7605,29.8503,29.7013,29.7526,365787.02123078,0
+XLG.US,D,20210407,000000,29.7447,29.949,29.7447,29.9352,358794.16819421,0
+XLG.US,D,20210408,000000,30.1146,30.1375,30.0525,30.101,399160.15898361,0
+XLG.US,D,20210409,000000,30.0783,30.4058,30.0783,30.396,254347.29370873,0
+XLG.US,D,20210412,000000,30.3259,30.384,30.2431,30.3484,279531.69921002,0
+XLG.US,D,20210413,000000,30.3634,30.5401,30.3634,30.4759,246705.82821658,0
+XLG.US,D,20210414,000000,30.4739,30.4739,30.2263,30.2559,341565.39984321,0
+XLG.US,D,20210415,000000,30.4926,30.6801,30.4926,30.6515,415872.06428407,0
+XLG.US,D,20210416,000000,30.7986,30.7986,30.6229,30.7551,300469.72004129,0
+XLG.US,D,20210419,000000,30.6861,30.7738,30.5627,30.6368,283058.52943717,0
+XLG.US,D,20210420,000000,30.5727,30.616,30.3418,30.463,361398.75258609,0
+XLG.US,D,20210421,000000,30.388,30.613,30.3398,30.6072,236398.97091484,0
+XLG.US,D,20210422,000000,30.6013,30.6199,30.2095,30.2913,363912.12585141,0
+XLG.US,D,20210423,000000,30.3455,30.7167,30.3438,30.61,396069.11525006,0
+XLG.US,D,20210426,000000,30.6644,30.7019,30.5775,30.6693,425895.15363651,0
+XLG.US,D,20210427,000000,30.7274,30.7274,30.5707,30.618,406193.55029866,0
+XLG.US,D,20210428,000000,30.7049,30.7876,30.6299,30.6436,257124.16578412,0
+XLG.US,D,20210429,000000,30.9653,30.9653,30.6043,30.8706,455032.04128891,0
+XLG.US,D,20210430,000000,30.6811,30.764,30.6033,30.6329,360689.33271281,0
+XLG.US,D,20210503,000000,30.7837,30.8864,30.6407,30.6644,1033016.6811862,0
+XLG.US,D,20210504,000000,30.5114,30.5114,30.1108,30.3604,620184.98778759,0
+XLG.US,D,20210505,000000,30.5104,30.5114,30.3013,30.3574,355419.35651133,0
+XLG.US,D,20210506,000000,30.3209,30.6476,30.2627,30.6436,430861.09274944,0
+XLG.US,D,20210507,000000,30.7976,30.912,30.7226,30.7966,323870.44128978,0
+XLG.US,D,20210510,000000,30.7758,30.7758,30.3762,30.396,314506.09896253,0
+XLG.US,D,20210511,000000,30.0042,30.2115,29.9154,30.1928,415395.73951203,0
+XLG.US,D,20210512,000000,29.9125,30.0012,29.5485,29.5878,255614.114911,0
+XLG.US,D,20210513,000000,29.7369,30.0506,29.7369,29.9323,377279.62317786,0
+XLG.US,D,20210514,000000,30.1828,30.4246,30.1759,30.378,177334.6991798,0
+XLG.US,D,20210517,000000,30.3209,30.3378,30.1236,30.2796,219636.39276628,0
+XLG.US,D,20210518,000000,30.3112,30.3319,30.0268,30.0268,183283.69154569,0
+XLG.US,D,20210519,000000,29.6461,29.9746,29.6332,29.9746,262394.1419856,0
+XLG.US,D,20210520,000000,30.0447,30.4246,30.0447,30.3447,1110586.6770441,0
+XLG.US,D,20210521,000000,30.4936,30.4985,30.2361,30.251,285430.01872784,0
+XLG.US,D,20210524,000000,30.4472,30.7009,30.4472,30.6299,142471.77969309,0
+XLG.US,D,20210525,000000,30.7442,30.764,30.5617,30.6091,255553.30749329,0
+XLG.US,D,20210526,000000,30.6654,30.6693,30.5933,30.616,156903.40682944,0
+XLG.US,D,20210527,000000,30.6683,30.6782,30.4828,30.4946,194279.69958147,0
+XLG.US,D,20210528,000000,30.6013,30.6861,30.5391,30.5489,245915.33178635,0
+XLG.US,D,20210601,000000,30.6782,30.696,30.4126,30.4126,270562.60509789,0
+XLG.US,D,20210602,000000,30.4679,30.5785,30.4216,30.5164,313887.89021582,0
+XLG.US,D,20210603,000000,30.392,30.464,30.2667,30.397,292767.44713143,0
+XLG.US,D,20210604,000000,30.5617,30.7432,30.5242,30.7216,377320.16145633,0
+XLG.US,D,20210607,000000,30.7216,30.7748,30.6762,30.767,176554.33731919,0
+XLG.US,D,20210608,000000,30.8133,30.8399,30.6713,30.7472,139705.0421873,0
+XLG.US,D,20210609,000000,30.8448,30.91,30.7986,30.8103,144670.98130023,0
+XLG.US,D,20210610,000000,30.8548,31.0511,30.8548,31.0235,187925.32443084,0
+XLG.US,D,20210611,000000,31.0651,31.0651,30.9693,31.0641,189121.2036458,0
+XLG.US,D,20210614,000000,31.0827,31.2583,31.0462,31.2505,202630.58494689,0
+XLG.US,D,20210615,000000,31.2495,31.2495,31.1172,31.1538,247749.68888725,0
+XLG.US,D,20210616,000000,31.2228,31.2228,30.8242,31.0305,264289.30650421,0
+XLG.US,D,20210617,000000,30.9792,31.2869,30.9792,31.2267,389086.39678309,0
+XLG.US,D,20210618,000000,31.0621,31.0621,30.8923,30.8923,540162.42608204,0
+XLG.US,D,20210621,000000,30.9762,31.212,30.8726,31.1952,251965.66984843,0
+XLG.US,D,20210622,000000,31.1932,31.4952,31.1932,31.4468,188543.53317756,0
+XLG.US,D,20210623,000000,31.4379,31.5189,31.4133,31.4232,219656.66190553,0
+XLG.US,D,20210624,000000,31.6402,31.6766,31.5524,31.5918,200299.6339347,0
+XLG.US,D,20210625,000000,31.6766,31.6766,31.5898,31.6442,222808.51305679,0
+XLG.US,D,20210628,000000,31.6985,31.8346,31.6985,31.8336,185006.56838078,0
+XLG.US,D,20210629,000000,31.8741,31.8741,31.807,31.8583,466068.58760318,0
+XLG.US,D,20210630,000000,31.8198,31.9036,31.8139,31.8702,168791.25699162,0
+XLG.US,D,20210701,000000,31.8859,32.03,31.8859,32.03,240138.62710395,0
+XLG.US,D,20210702,000000,32.1434,32.3932,32.1248,32.3902,109372.27531993,0
+XLG.US,D,20210706,000000,32.4158,32.4879,32.2253,32.4859,399403.38865445,0
+XLG.US,D,20210707,000000,32.5934,32.6507,32.466,32.6201,327995.21112441,0
+XLG.US,D,20210708,000000,32.1652,32.4296,32.1268,32.4,558617.47735685,0
+XLG.US,D,20210709,000000,32.4534,32.6772,32.4276,32.6576,568802.71982316,0
+XLG.US,D,20210712,000000,32.7265,32.7956,32.6979,32.7779,578815.67460597,0
+XLG.US,D,20210713,000000,32.7591,32.9744,32.7581,32.7769,316279.64864573,0
+XLG.US,D,20210714,000000,32.9674,33.004,32.8045,32.8885,361469.69457342,0
+XLG.US,D,20210715,000000,32.8885,32.8885,32.6241,32.7424,309215.85362182,0
+XLG.US,D,20210716,000000,32.8341,32.8391,32.4454,32.471,340024.94526124,0
+XLG.US,D,20210719,000000,32.103,32.1474,31.8336,32.03,759393.43606361,0
+XLG.US,D,20210720,000000,32.1316,32.5126,32.0211,32.3912,379681.51617737,0
+XLG.US,D,20210721,000000,32.4464,32.6289,32.4414,32.6181,288298.10192979,0
+XLG.US,D,20210722,000000,32.6881,32.8035,32.6713,32.7976,364297.2394969,0
+XLG.US,D,20210723,000000,32.9852,33.2012,32.8943,33.1686,444117.10981008,0
+XLG.US,D,20210726,000000,33.1646,33.293,33.1213,33.293,246675.42450772,0
+XLG.US,D,20210727,000000,33.2457,33.2457,32.8351,33.0542,295301.08953599,0
+XLG.US,D,20210728,000000,33.1054,33.2042,32.9122,33.0354,381546.27698713,0
+XLG.US,D,20210729,000000,33.0571,33.1607,33.0532,33.0581,374411.53997589,0
+XLG.US,D,20210730,000000,32.8006,32.8796,32.7285,32.7956,1076676.4071015,0
+XLG.US,D,20210802,000000,32.9546,32.9546,32.7305,32.7542,672651.65470116,0
+XLG.US,D,20210803,000000,32.8095,32.994,32.6487,32.992,695150.39925363,0
+XLG.US,D,20210804,000000,32.9348,32.995,32.8598,32.923,332393.61433872,0
+XLG.US,D,20210805,000000,33.0374,33.1558,32.9546,33.1499,252401.45634201,0
+XLG.US,D,20210806,000000,33.1607,33.1716,33.0758,33.141,135012.73645406,0
+XLG.US,D,20210809,000000,33.1864,33.2091,33.1005,33.14,209309.26632531,0
+XLG.US,D,20210810,000000,33.1795,33.2151,33.0256,33.1261,456815.72554172,0
+XLG.US,D,20210811,000000,33.221,33.221,33.0768,33.0995,163622.62648632,0
+XLG.US,D,20210812,000000,33.1054,33.3235,33.0532,33.3088,152677.29129864,0
+XLG.US,D,20210813,000000,33.3759,33.4184,33.3325,33.4015,241628.40883784,0
+XLG.US,D,20210816,000000,33.3265,33.5447,33.0975,33.5287,259394.3093786,0
+XLG.US,D,20210817,000000,33.3443,33.4015,33.0985,33.3069,297936.07763673,0
+XLG.US,D,20210818,000000,33.2427,33.3493,32.9062,32.9161,191290.00154409,0
+XLG.US,D,20210819,000000,32.6832,33.1656,32.6832,33.0581,377330.29602594,0
+XLG.US,D,20210820,000000,33.1686,33.3967,33.1045,33.3838,276643.34686883,0
+XLG.US,D,20210823,000000,33.4656,33.7932,33.4656,33.7262,575785.43829013,0
+XLG.US,D,20210824,000000,33.7806,33.8131,33.7183,33.737,239581.22577496,0
+XLG.US,D,20210825,000000,33.7606,33.7696,33.7014,33.743,371492.78392584,0
+XLG.US,D,20210826,000000,33.733,33.7706,33.5543,33.5543,442992.17258246,0
+XLG.US,D,20210827,000000,33.6029,33.8188,33.5772,33.8062,510579.61736644,0
+XLG.US,D,20210830,000000,33.8929,34.1772,33.8761,34.1356,219129.66428537,0
+XLG.US,D,20210831,000000,34.1495,34.1495,34.0171,34.0487,372637.9902927,0
+XLG.US,D,20210901,000000,34.1386,34.2293,34.0487,34.0487,154633.26323496,0
+XLG.US,D,20210902,000000,34.1968,34.2008,34.0144,34.0754,424608.06329499,0
+XLG.US,D,20210903,000000,34.0311,34.1632,33.9669,34.1288,128840.78355656,0
+XLG.US,D,20210907,000000,34.1722,34.249,34.0794,34.1792,225149.5986386,0
+XLG.US,D,20210908,000000,34.1446,34.1604,33.9738,34.1032,203340.00482017,0
+XLG.US,D,20210909,000000,34.1238,34.2047,33.9008,33.9185,299831.24215534,0
+XLG.US,D,20210910,000000,34.112,34.114,33.5821,33.6009,339883.06128659,0
+XLG.US,D,20210913,000000,33.8178,33.8593,33.5031,33.6788,301027.12137028,0
+XLG.US,D,20210914,000000,33.8101,33.8207,33.4725,33.5524,373235.92990018,0
+XLG.US,D,20210915,000000,33.6185,33.8357,33.4656,33.8131,157400.00074074,0
+XLG.US,D,20210916,000000,33.7834,33.8178,33.4952,33.7636,205062.88165527,0
+XLG.US,D,20210917,000000,33.731,33.731,33.3957,33.4439,298675.90121887,0
+XLG.US,D,20210920,000000,32.9654,33.0669,32.4218,32.8302,541986.64861332,0
+XLG.US,D,20210921,000000,32.996,33.0522,32.8242,32.841,310421.86740639,0
+XLG.US,D,20210922,000000,32.99,33.2437,32.8875,33.1144,405352.38102036,0
+XLG.US,D,20210923,000000,33.2763,33.5663,33.2268,33.4805,339031.75743865,0
+XLG.US,D,20210924,000000,33.3365,33.6117,33.2427,33.5673,172024.18469984,0
+XLG.US,D,20210927,000000,33.4134,33.4666,33.3069,33.4213,174486.88511707,0
+XLG.US,D,20210928,000000,33.1144,33.1499,32.6023,32.6368,331380.15737689,0
+XLG.US,D,20210929,000000,32.7917,32.9289,32.6556,32.6999,397974.41433827,0
+XLG.US,D,20210930,000000,32.8331,32.9112,32.3832,32.4018,600523.92272824,0
+XLG.US,D,20211001,000000,32.5382,32.9132,32.2757,32.8234,962236.84697248,0
+XLG.US,D,20211004,000000,32.7473,32.7562,32.0754,32.2688,1066298.6078125,0
+XLG.US,D,20211005,000000,32.3862,32.8687,32.3862,32.6852,406436.77996951,0
+XLG.US,D,20211006,000000,32.3862,32.8963,32.32,32.8796,457788.64422508,0
+XLG.US,D,20211007,000000,33.1597,33.3631,33.1331,33.14,405291.57360264,0
+XLG.US,D,20211008,000000,33.2554,33.2574,33.0808,33.1222,299446.12850985,0
+XLG.US,D,20211011,000000,33.0326,33.2703,32.8766,32.8806,254935.09874658,0
+XLG.US,D,20211012,000000,32.8973,32.9476,32.6624,32.7197,293659.28925783,0
+XLG.US,D,20211013,000000,32.7908,32.8588,32.5964,32.8272,414848.47275263,0
+XLG.US,D,20211014,000000,33.1341,33.3709,33.0965,33.3631,278558.78052667,0
+XLG.US,D,20211015,000000,33.5476,33.7004,33.4705,33.7004,257103.89664488,0
+XLG.US,D,20211018,000000,33.5743,33.8929,33.4883,33.8839,452397.05318817,0
+XLG.US,D,20211019,000000,34.0084,34.1505,33.9639,34.1406,178317.75243276,0
+XLG.US,D,20211020,000000,34.1918,34.2413,34.0636,34.1584,315590.49791169,0
+XLG.US,D,20211021,000000,34.1622,34.2965,34.1149,34.2925,272680.73014809,0
+XLG.US,D,20211022,000000,34.19,34.2363,33.9501,34.113,407440.1023617,0
+XLG.US,D,20211025,000000,34.2353,34.3754,34.0774,34.3467,209167.38235065,0
+XLG.US,D,20211026,000000,34.5204,34.6872,34.4199,34.4858,335869.77171777,0
+XLG.US,D,20211027,000000,34.5816,34.7682,34.5116,34.562,251296.78825363,0
+XLG.US,D,20211028,000000,34.7128,34.8994,34.6852,34.8767,250242.79301334,0
+XLG.US,D,20211029,000000,34.6951,35.0868,34.6902,35.0621,283190.27884221,0
+XLG.US,D,20211101,000000,35.1805,35.1805,34.9141,35.0453,510792.44332843,0
+XLG.US,D,20211102,000000,35.0375,35.2486,35.0295,35.1825,313533.18027919,0
+XLG.US,D,20211103,000000,35.2102,35.4746,35.1115,35.44,479010.43300566,0
+XLG.US,D,20211104,000000,35.5309,35.7528,35.4756,35.7421,443468.49735452,0
+XLG.US,D,20211105,000000,35.9077,36.0015,35.7775,35.8436,197918.01007442,0
+XLG.US,D,20211108,000000,35.8841,35.9087,35.7696,35.7983,368340.93277458,0
+XLG.US,D,20211109,000000,35.8682,35.8682,35.4618,35.5446,328745.16927615,0
+XLG.US,D,20211110,000000,35.3908,35.5368,35.1608,35.2782,295878.76000422,0
+XLG.US,D,20211111,000000,35.443,35.443,35.2398,35.2447,231058.05272603,0
+XLG.US,D,20211112,000000,35.3503,35.5665,35.2329,35.5515,195526.25164451,0
+XLG.US,D,20211115,000000,35.6393,35.6503,35.4144,35.515,208305.9439331,0
+XLG.US,D,20211116,000000,35.4943,35.7706,35.4943,35.6898,194583.73667002,0
+XLG.US,D,20211117,000000,35.7015,35.7883,35.6423,35.6918,150690.91565346,0
+XLG.US,D,20211118,000000,35.81,35.9976,35.6641,35.9689,214224.53259015,0
+XLG.US,D,20211119,000000,36.041,36.123,35.9551,36.0193,405737.49466585,0
+XLG.US,D,20211122,000000,36.1771,36.4515,35.814,35.8239,316401.26348115,0
+XLG.US,D,20211123,000000,35.7883,35.8495,35.5279,35.8032,433779.84879948,0
+XLG.US,D,20211124,000000,35.6789,35.9413,35.5486,35.9403,331380.15737689,0
+XLG.US,D,20211126,000000,35.518,35.6463,35.0759,35.1974,304756.6429898,0
+XLG.US,D,20211129,000000,35.5685,35.7863,35.4933,35.6859,500049.7995331,0
+XLG.US,D,20211130,000000,35.5269,35.7006,35.0957,35.229,965084.6610352,0
+XLG.US,D,20211201,000000,35.602,35.81,34.7622,34.7809,439526.14977302,0
+XLG.US,D,20211202,000000,34.6813,35.1984,34.624,35.0621,474703.2409179,0
+XLG.US,D,20211203,000000,35.2131,35.2842,34.3637,34.6763,762960.80456922,0
+XLG.US,D,20211206,000000,34.8659,35.1904,34.6211,35.0749,218146.6110324,0
+XLG.US,D,20211207,000000,35.6038,35.8446,35.5723,35.8406,420503.5625996,0
+XLG.US,D,20211208,000000,35.8989,35.9837,35.7272,35.9759,337035.24722386,0
+XLG.US,D,20211209,000000,35.896,35.9799,35.7105,35.7312,228848.71654926,0
+XLG.US,D,20211210,000000,36.0015,36.1841,35.7993,36.1791,301645.330117,0
+XLG.US,D,20211213,000000,36.1475,36.1623,35.7853,35.8189,416125.42852453,0
+XLG.US,D,20211214,000000,35.448,35.6689,35.2033,35.4993,460930.36080673,0
+XLG.US,D,20211215,000000,35.5259,36.2175,35.2842,36.1742,456410.34275699,0
+XLG.US,D,20211216,000000,36.3399,36.3419,35.6048,35.6889,446387.25340457,0
+XLG.US,D,20211217,000000,35.3749,35.5891,35.0917,35.302,470345.37598206,0
+XLG.US,D,20211220,000000,34.8974,34.9999,34.7158,34.9646,2824626.1674362,0
+XLG.US,D,20211221,000000,35.2586,35.5505,34.9241,35.5359,780615.22484418,0
+XLG.US,D,20211222,000000,35.5052,35.9976,35.5052,35.9809,582190.48628885,0
+XLG.US,D,20211223,000000,36.1031,36.3014,36.0391,36.2038,526044.97060385,0
+XLG.US,D,20211227,000000,36.3034,36.7209,36.3034,36.714,778486.96522435,0
+XLG.US,D,20211228,000000,36.792,36.8107,36.5847,36.6281,1117082.9361694,0
+XLG.US,D,20211229,000000,36.6705,36.7366,36.5294,36.63,457140.03176951,0
+XLG.US,D,20211230,000000,36.6587,36.7623,36.4762,36.5107,437458.6975709,0
+XLG.US,D,20211231,000000,36.5019,36.5363,36.3005,36.3203,415578.16176515,0
+XLG.US,D,20220103,000000,36.4554,36.7761,36.3627,36.7712,2007019.7634854,0
+XLG.US,D,20220104,000000,36.8709,36.8788,36.3884,36.5727,1431041.7683725,0
+XLG.US,D,20220105,000000,36.4317,36.4772,35.7105,35.7421,1495082.1137901,0
+XLG.US,D,20220106,000000,35.6177,35.8377,35.4312,35.6237,1117995.047435,0
+XLG.US,D,20220107,000000,35.6749,35.7538,35.3612,35.5003,599632.08060183,0
+XLG.US,D,20220110,000000,35.1815,35.5615,34.7642,35.5368,2003016.6084862,0
+XLG.US,D,20220111,000000,35.5032,35.8585,35.2872,35.8575,1278992.8203903,0
+XLG.US,D,20220112,000000,35.9897,36.1662,35.8791,35.9986,562711.84348262,0
+XLG.US,D,20220113,000000,36.0974,36.12,35.225,35.2695,737816.93734638,0
+XLG.US,D,20220114,000000,35.0315,35.3937,35.0315,35.3729,623276.03152115,0
+XLG.US,D,20220118,000000,34.934,35.0217,34.6606,34.7247,1052616.9388278,0
+XLG.US,D,20220119,000000,34.8669,35.0118,34.3932,34.4306,935299.16092723,0
+XLG.US,D,20220120,000000,34.5856,34.9527,34.0134,34.036,878048.97715384,0
+XLG.US,D,20220121,000000,33.8889,34.0517,33.2506,33.2743,1836313.0728359,0
+XLG.US,D,20220124,000000,32.771,33.3295,31.7814,33.291,4519126.2076042,0
+XLG.US,D,20220125,000000,32.7434,33.3009,32.4286,32.846,1735129.5297675,0
+XLG.US,D,20220126,000000,33.5859,33.7666,32.5925,32.9102,2543027.016024,0
+XLG.US,D,20220127,000000,33.3167,33.5357,32.7148,32.8312,1180738.1679416,0
+XLG.US,D,20220128,000000,33.0581,33.8217,32.6614,33.8131,1161360.8708314,0
+XLG.US,D,20220131,000000,33.882,34.5324,33.735,34.481,1346772.8219969,0
+XLG.US,D,20220201,000000,34.5945,34.7474,34.2569,34.7118,2129759.5361319,0
+XLG.US,D,20220202,000000,35.0711,35.0987,34.703,34.9891,700764.95082214,0
+XLG.US,D,20220203,000000,34.3547,34.5018,33.8494,33.9501,1045005.8770446,0
+XLG.US,D,20220204,000000,34.0251,34.6043,33.9087,34.3131,1026054.2318585,0
+XLG.US,D,20220207,000000,34.4,34.4129,33.9501,34.0537,520774.99440237,0
+XLG.US,D,20220208,000000,33.9885,34.3784,33.8889,34.3321,470923.0464503,0
+XLG.US,D,20220209,000000,34.6783,34.8085,34.5719,34.7622,578400.15725163,0
+XLG.US,D,20220210,000000,34.3873,34.707,33.9885,34.1475,943082.51039403,0
+XLG.US,D,20220211,000000,34.1948,34.2253,33.2683,33.4005,770065.13787161,0
+XLG.US,D,20220214,000000,33.3009,33.5653,33.0907,33.3749,911037.00126119,0
+XLG.US,D,20220215,000000,33.7597,33.9738,33.7064,33.9531,1147263.6844925,0
+XLG.US,D,20220216,000000,33.8101,34.0607,33.6117,33.9847,868968.4027759,0
+XLG.US,D,20220217,000000,33.7518,33.7616,33.1726,33.1982,571366.76593659,0
+XLG.US,D,20220218,000000,33.2101,33.3117,32.7414,32.8933,1351688.0882618,0
+XLG.US,D,20220222,000000,32.6161,32.9575,32.2235,32.5006,1277199.0015678,0
+XLG.US,D,20220223,000000,32.7019,32.8302,31.8416,31.8613,989225.20586582,0
+XLG.US,D,20220224,000000,30.9683,32.483,30.8844,32.4464,2187850.8891836,0
+XLG.US,D,20220225,000000,32.5678,33.0868,32.3704,33.0758,1342800.0707066,0
+XLG.US,D,20220228,000000,32.7285,33.1242,32.5974,33.0561,1509645.4903316,0
+XLG.US,D,20220301,000000,32.9279,33.0621,32.4048,32.6141,1089709.4636306,0
+XLG.US,D,20220302,000000,32.7868,33.2328,32.6418,33.1194,1319632.4445594,0
+XLG.US,D,20220303,000000,33.3513,33.3522,32.7523,32.8845,657307.91629918,0
+XLG.US,D,20220304,000000,32.6673,32.694,32.2797,32.5816,620458.62116728,0
+XLG.US,D,20220307,000000,32.4927,32.5342,31.5948,31.6174,1073929.938735,0
+XLG.US,D,20220308,000000,31.5297,32.181,31.1971,31.361,1797092.2884134,0
+XLG.US,D,20220309,000000,32.0714,32.3852,31.9016,32.2579,826616.03634133,0
+XLG.US,D,20220310,000000,31.9796,32.1919,31.7368,32.1316,662506.95051332,0
+XLG.US,D,20220311,000000,32.3389,32.3389,31.6304,31.6698,574680.77020175,0
+XLG.US,D,20220314,000000,31.6372,31.9451,31.2711,31.3334,578217.73499851,0
+XLG.US,D,20220315,000000,31.5049,32.179,31.4598,32.1365,431834.01143279,0
+XLG.US,D,20220316,000000,32.4364,32.9122,32.0418,32.8913,1099246.0936413,0
+XLG.US,D,20220317,000000,32.8164,33.3039,32.7473,33.289,446296.042278,0
+XLG.US,D,20220318,000000,33.2377,33.8101,33.1529,33.7903,561262.60002721,0
+XLG.US,D,20220321,000000,33.7656,33.9245,33.4875,33.8121,711842.03541486,0
+XLG.US,D,20220322,000000,33.9097,34.3803,33.9097,34.3092,371097.53571073,0
+XLG.US,D,20220323,000000,34.0952,34.3191,33.9403,33.9403,401176.93833764,0
+XLG.US,D,20220324,000000,34.0804,34.4868,34.0471,34.4868,287923.12285392,0
+XLG.US,D,20220325,000000,34.556,34.7205,34.3146,34.6191,451109.96284666,0
+XLG.US,D,20220328,000000,34.627,35.0078,34.5393,34.9921,488202.48764938,0
+XLG.US,D,20220329,000000,35.3049,35.449,35.0839,35.3788,1000484.7127117,0
+XLG.US,D,20220330,000000,35.2951,35.3313,35.0277,35.1618,634505.13465816,0
+XLG.US,D,20220331,000000,35.224,35.224,34.6245,34.6813,407389.42951362,0
+XLG.US,D,20220401,000000,34.7316,34.7316,34.4209,34.7148,493654.88610399,0
+XLG.US,D,20220404,000000,34.7434,35.2043,34.7434,35.1825,888974.04320229,0
+XLG.US,D,20220405,000000,35.0789,35.1904,34.6111,34.6931,498813.38203966,0
+XLG.US,D,20220406,000000,34.2955,34.3645,33.9738,34.1802,459156.81112353,0
+XLG.US,D,20220407,000000,34.105,34.4938,33.9294,34.3112,404288.25121044,0
+XLG.US,D,20220408,000000,34.2433,34.3694,34.034,34.1012,348821.75168986,0
+XLG.US,D,20220411,000000,33.8159,33.8159,33.3139,33.3719,975097.61581802,0
+XLG.US,D,20220412,000000,33.733,33.8178,33.1194,33.2496,873731.65049648,0
+XLG.US,D,20220413,000000,33.2032,33.7034,33.1539,33.6215,1152108.0087701,0
+XLG.US,D,20220414,000000,33.5919,33.666,33.0522,33.0581,317222.16362022,0
+XLG.US,D,20220418,000000,32.9388,33.2604,32.9062,33.1054,376884.37496275,0
+XLG.US,D,20220419,000000,33.0768,33.7064,33.0271,33.6462,303945.87742034,0
+XLG.US,D,20220420,000000,33.738,33.738,33.3039,33.3709,439151.17069715,0
+XLG.US,D,20220421,000000,33.7281,33.8849,32.8401,32.9132,519072.38670652,0
+XLG.US,D,20220422,000000,32.9161,32.9457,31.9983,32.0142,481949.45819493,0
+XLG.US,D,20220425,000000,31.8189,32.327,31.5612,32.3083,1828894.5678754,0
+XLG.US,D,20220426,000000,32.1278,32.1278,31.2347,31.2623,792989.53434803,0
+XLG.US,D,20220427,000000,31.3747,31.7834,31.1824,31.3255,566755.53676028,0
+XLG.US,D,20220428,000000,31.7744,32.474,31.5315,32.3063,1057998.3952952,0
+XLG.US,D,20220429,000000,31.9115,32.0556,30.9367,30.9673,1077983.7665823,0
+XLG.US,D,20220502,000000,30.9466,31.2988,30.5361,31.2711,877055.78933125,0
+XLG.US,D,20220503,000000,31.2573,31.5306,31.1714,31.3284,572704.52912618,0
+XLG.US,D,20220504,000000,31.3373,32.3635,31.0717,32.3121,1486305.5765008,0
+XLG.US,D,20220505,000000,31.952,31.952,30.6693,30.9782,833649.42765638,0
+XLG.US,D,20220506,000000,30.7748,31.1685,30.4403,30.8647,1245761.5666121,0
+XLG.US,D,20220509,000000,30.3259,30.402,29.7536,29.878,1415140.6286415,0
+XLG.US,D,20220510,000000,30.4236,30.5025,29.8089,30.086,1146331.3040877,0
+XLG.US,D,20220511,000000,29.9293,30.3299,29.3782,29.4428,1571922.4206355,0
+XLG.US,D,20220512,000000,29.0433,29.6332,28.7365,29.2947,1735281.5483118,0
+XLG.US,D,20220513,000000,29.6717,30.1355,29.6115,30.0368,823808.76055708,0
+XLG.US,D,20220516,000000,29.7862,30.2263,29.7556,29.9076,792472.67129752,0
+XLG.US,D,20220517,000000,30.4116,30.5193,30.1,30.4926,619526.24076241,0
+XLG.US,D,20220518,000000,30.1502,30.1502,29.1083,29.1764,669945.7246131,0
+XLG.US,D,20220519,000000,28.9209,29.2305,28.8093,28.8932,757700.96293736,0
+XLG.US,D,20220520,000000,29.1881,29.2879,28.2163,28.8902,1853024.9781364,0
+XLG.US,D,20220523,000000,29.1103,29.5692,28.987,29.5237,998741.56673735,0
+XLG.US,D,20220524,000000,29.1083,29.2741,28.6978,29.1646,763913.45411334,0
+XLG.US,D,20220525,000000,28.9791,29.5956,28.9791,29.4191,627877.12612783,0
+XLG.US,D,20220526,000000,29.42,30.1226,29.4191,30.0092,374310.19427971,0
+XLG.US,D,20220527,000000,30.2301,30.7738,30.2301,30.769,405109.15134951,0
+XLG.US,D,20220531,000000,30.7245,30.9464,30.4126,30.6703,475757.2361582,0
+XLG.US,D,20220601,000000,30.8804,31.0462,30.384,30.5351,721672.56794455,0
+XLG.US,D,20220602,000000,30.4176,31.1064,30.2893,31.0937,797651.43637242,0
+XLG.US,D,20220603,000000,30.7896,30.7896,30.395,30.4472,354872.08975195,0
+XLG.US,D,20220606,000000,30.7768,30.9752,30.4759,30.5548,256485.68789818,0
+XLG.US,D,20220607,000000,30.25,30.8696,30.25,30.8292,496289.87420473,0
+XLG.US,D,20220608,000000,30.7334,30.9069,30.5538,30.613,247324.03696329,0
+XLG.US,D,20220609,000000,30.4917,30.7009,29.8582,29.8602,393342.91602275,0
+XLG.US,D,20220610,000000,29.4044,29.4044,28.9139,28.9346,738303.39668806,0
+XLG.US,D,20220613,000000,28.1404,28.29,27.6973,27.796,1192970.5934708,0
+XLG.US,D,20220614,000000,27.9263,27.9873,27.5289,27.7436,691613.43445688,0
+XLG.US,D,20220615,000000,27.9914,28.6051,27.7495,28.2675,940913.71249572,0
+XLG.US,D,20220616,000000,27.6282,27.6282,27.1912,27.417,855094.17696855,0
+XLG.US,D,20220617,000000,27.3934,27.7318,27.2346,27.5117,1291944.8003624,0
+XLG.US,D,20220621,000000,27.9194,28.4302,27.9194,28.2818,1403657.9790732,0
+XLG.US,D,20220622,000000,28.0016,28.6243,27.9848,28.2758,672552.65702829,0
+XLG.US,D,20220623,000000,28.4737,28.6609,28.2084,28.6214,851099.39835964,0
+XLG.US,D,20220624,000000,28.8659,29.5104,28.8659,29.4906,618817.93598497,0
+XLG.US,D,20220627,000000,29.6261,29.6261,29.251,29.3401,444119.48952534,0
+XLG.US,D,20220628,000000,29.4193,29.6321,28.5945,28.6114,561962.15689609,0
+XLG.US,D,20220629,000000,28.6391,28.844,28.5104,28.6936,432281.69007745,0
+XLG.US,D,20220630,000000,28.3857,28.6214,28.0045,28.3719,885461.33839524,0
+XLG.US,D,20220701,000000,28.2798,28.6356,28.0768,28.6075,691996.14161633,0
+XLG.US,D,20220705,000000,28.2551,28.8747,28.0946,28.8599,375880.43400491,0
+XLG.US,D,20220706,000000,28.9004,29.2014,28.7728,29.0135,513722.11409479,0
+XLG.US,D,20220707,000000,29.156,29.5727,29.1144,29.5074,650927.4619618,0
+XLG.US,D,20220708,000000,29.3232,29.6608,29.2856,29.5461,474703.83826954,0
+XLG.US,D,20220711,000000,29.3331,29.3471,29.0569,29.1194,439887.3752176,0
+XLG.US,D,20220712,000000,29.2252,29.2866,28.6708,28.8074,271279.53717697,0
+XLG.US,D,20220713,000000,28.357,28.9074,28.3382,28.6966,660785.56116072,0
+XLG.US,D,20220714,000000,28.3699,28.7709,28.1268,28.7471,434867.42101487,0
+XLG.US,D,20220715,000000,29.0679,29.2708,29.0292,29.2569,481360.07533111,0
+XLG.US,D,20220718,000000,29.5084,29.5619,28.8777,28.9668,321539.68227314,0
+XLG.US,D,20220719,000000,29.2985,29.746,29.1619,29.7192,1588244.8262661,0
+XLG.US,D,20220720,000000,29.7524,30.0875,29.6688,29.949,1297451.1009208,0
+XLG.US,D,20220721,000000,29.9648,30.3144,29.7192,30.3144,608889.13320573,0
+XLG.US,D,20220722,000000,30.2797,30.3312,29.7569,29.8886,679431.1053423,0
+XLG.US,D,20220725,000000,29.9223,29.9262,29.6985,29.8471,505550.80031208,0
+XLG.US,D,20220726,000000,29.6797,29.6855,29.3203,29.3905,526388.15548358,0
+XLG.US,D,20220727,000000,29.7747,30.4935,29.7747,30.3528,844130.04544237,0
+XLG.US,D,20220728,000000,30.3775,30.7045,30.0306,30.6173,375991.53963113,0
+XLG.US,D,20220729,000000,30.8638,31.2467,30.7666,31.1895,567123.51825946,0
+XLG.US,D,20220801,000000,30.9935,31.3529,30.9558,31.0746,534195.85085322,0
+XLG.US,D,20220802,000000,30.9203,31.2132,30.7568,30.8559,595718.06624323,0
+XLG.US,D,20220803,000000,31.0222,31.538,31.0222,31.4479,470502.02549623,0
+XLG.US,D,20220804,000000,31.4599,31.5072,31.2419,31.4292,493430.18654291,0
+XLG.US,D,20220805,000000,31.0509,31.395,31.0509,31.2826,309237.25929742,0
+XLG.US,D,20220808,000000,31.3806,31.6138,31.0985,31.1647,592617.20922062,0
+XLG.US,D,20220809,000000,31.0876,31.1122,30.9537,31.04,193647.00598544,0
+XLG.US,D,20220810,000000,31.644,31.7242,31.4292,31.7242,1129772.5099359,0
+XLG.US,D,20220811,000000,31.9518,31.9805,31.5539,31.6103,329822.10168207,0
+XLG.US,D,20220812,000000,31.8271,32.1686,31.6747,32.1608,428483.89776311,0
+XLG.US,D,20220815,000000,32.0459,32.3795,32.0459,32.3548,295510.66420384,0
+XLG.US,D,20220816,000000,32.2578,32.5607,32.2193,32.3885,308964.54548762,0
+XLG.US,D,20220817,000000,32.13,32.4232,32.051,32.1973,596071.58414484,0
+XLG.US,D,20220818,000000,32.1816,32.3088,32.0634,32.2538,237604.43192163,0
+XLG.US,D,20220819,000000,32.0766,32.0766,31.7434,31.7935,737498.94580809,0
+XLG.US,D,20220822,000000,31.3895,31.3895,31.0112,31.0786,904086.68155387,0
+XLG.US,D,20220823,000000,31.0103,31.1905,30.95,30.9905,269229.13334769,0
+XLG.US,D,20220824,000000,30.9351,31.1573,30.9351,31.039,240028.55467547,0
+XLG.US,D,20220825,000000,31.1419,31.4756,31.0838,31.4648,277440.8491763,0
+XLG.US,D,20220826,000000,31.4569,31.5142,30.3401,30.3508,714843.49857122,0
+XLG.US,D,20220829,000000,30.1104,30.2995,29.9821,30.0796,538326.96004621,0
+XLG.US,D,20220830,000000,30.1826,30.25,29.558,29.747,468572.82780463,0
+XLG.US,D,20220831,000000,29.8995,29.9875,29.4946,29.5006,453836.18156362,0
+XLG.US,D,20220901,000000,29.2837,29.6431,29.1164,29.6104,694531.36999639,0
+XLG.US,D,20220902,000000,29.9163,29.9905,29.1028,29.2351,681673.4188896,0
+XLG.US,D,20220906,000000,29.3134,29.3807,28.9471,29.1055,569678.94766246,0
+XLG.US,D,20220907,000000,29.1174,29.5886,29.0926,29.5461,762538.11375291,0
+XLG.US,D,20220908,000000,29.3312,29.7529,29.251,29.6758,916308.30043778,0
+XLG.US,D,20220909,000000,29.8886,30.2485,29.8589,30.2213,319135.76054224,0
+XLG.US,D,20220912,000000,30.3795,30.6345,30.3795,30.5945,743145.13172223,0
+XLG.US,D,20220913,000000,29.9095,29.9707,29.049,29.1312,858674.78196537,0
+XLG.US,D,20220914,000000,29.2371,29.4167,29.0649,29.3144,475360.37151537,0
+XLG.US,D,20220915,000000,29.1609,29.3668,28.8089,28.9233,604667.11940947,0
+XLG.US,D,20220916,000000,28.6302,28.8084,28.4747,28.7729,726479.28778963,0
+XLG.US,D,20220919,000000,28.4738,28.9844,28.4738,28.9694,516725.92948785,0
+XLG.US,D,20220920,000000,28.7281,28.9128,28.5464,28.754,502275.08545887,0
+XLG.US,D,20220921,000000,28.877,29.1094,28.2247,28.2307,1780545.3898621,0
+XLG.US,D,20220922,000000,28.1422,28.3689,28.0152,28.1105,908671.08659723,0
+XLG.US,D,20220923,000000,27.8672,27.8672,27.3259,27.6467,1671292.9808932,0
+XLG.US,D,20220926,000000,27.47,27.8761,27.4044,27.4799,1361954.2862017,0
+XLG.US,D,20220927,000000,27.7659,27.9695,27.2426,27.4243,1208140.9121957,0
+XLG.US,D,20220928,000000,27.3935,27.9834,27.2653,27.8662,1190709.2668897,0
+XLG.US,D,20220929,000000,27.5444,27.5444,26.9506,27.2108,1492616.0989377,0
+XLG.US,D,20220930,000000,27.1075,27.4252,26.7133,26.7311,2404761.4302666,0
+XLG.US,D,20221003,000000,26.9308,27.4568,26.8271,27.3051,1097126.2051745,0
+XLG.US,D,20221004,000000,27.7748,28.1354,27.7728,28.0955,1059533.87015,0
+XLG.US,D,20221005,000000,27.7381,28.2301,27.5852,28.0797,728332.60933522,0
+XLG.US,D,20221006,000000,27.9715,28.2345,27.8294,27.8582,1357130.6246757,0
+XLG.US,D,20221007,000000,27.5058,27.5058,26.8533,26.9844,814252.1920915,0
+XLG.US,D,20221010,000000,27.0092,27.034,26.5305,26.7341,978176.12178052,0
+XLG.US,D,20221011,000000,26.5603,26.9068,26.3597,26.4908,904270.37660374,0
+XLG.US,D,20221012,000000,26.5057,26.7053,26.4691,26.4691,692875.17252265,0
+XLG.US,D,20221013,000000,25.9109,27.3041,25.8642,27.2048,2267876.1878374,0
+XLG.US,D,20221014,000000,27.3856,27.461,26.5742,26.604,1216458.9590026,0
+XLG.US,D,20221017,000000,27.0777,27.4501,27.0777,27.3706,715774.97692815,0
+XLG.US,D,20221018,000000,27.9705,28.0132,27.3726,27.6298,648878.14286229,0
+XLG.US,D,20221019,000000,27.467,27.6883,27.2574,27.4799,314414.11308212,0
+XLG.US,D,20221020,000000,27.3637,27.7977,27.2337,27.3001,750940.37577777,0
+XLG.US,D,20221021,000000,27.191,27.9903,27.1532,27.9566,825430.19688047,0
+XLG.US,D,20221024,000000,28.025,28.396,27.8304,28.3061,766821.19879777,0
+XLG.US,D,20221025,000000,28.3229,28.7451,28.3229,28.7341,587268.20295336,0
+XLG.US,D,20221026,000000,28.1671,28.6815,28.1671,28.2247,647850.97485465,0
+XLG.US,D,20221027,000000,28.2018,28.2693,27.7887,27.8145,512305.07894519,0
+XLG.US,D,20221028,000000,27.7361,28.595,27.7361,28.5523,506544.88188276,0
+XLG.US,D,20221031,000000,28.322,28.4083,28.2247,28.2991,667659.20496267,0
+XLG.US,D,20221101,000000,28.5792,28.5792,27.9586,28.029,543130.18944882,0
+XLG.US,D,20221102,000000,27.9864,28.2883,27.2406,27.2465,990240.31073294,0
+XLG.US,D,20221103,000000,26.9466,27.037,26.7809,26.7809,635585.38041054,0
+XLG.US,D,20221104,000000,27.2347,27.3279,26.6487,27.1472,731293.27006311,0
+XLG.US,D,20221107,000000,27.2337,27.4868,27.1164,27.4412,391471.8542039,0
+XLG.US,D,20221108,000000,27.5644,27.7684,27.2683,27.5454,329459.10331159,0
+XLG.US,D,20221109,000000,27.3955,27.4312,26.8632,26.9029,543150.32999799,0
+XLG.US,D,20221110,000000,27.9466,28.5305,27.7549,28.5156,837081.50457491,0
+XLG.US,D,20221111,000000,28.5414,28.9068,28.4074,28.875,455085.77875517,0
+XLG.US,D,20221114,000000,28.7172,28.9952,28.6354,28.6725,602222.56071158,0
+XLG.US,D,20221115,000000,29.1908,29.2474,28.6169,28.889,802469.97082745,0
+XLG.US,D,20221116,000000,28.7391,28.8482,28.6547,28.7003,315270.08642181,0
+XLG.US,D,20221117,000000,28.4381,28.76,28.4015,28.6755,242512.35254768,0
+XLG.US,D,20221118,000000,28.9396,28.9396,28.5603,28.7441,418238.64404992,0
+XLG.US,D,20221121,000000,28.6288,28.6949,28.463,28.5344,252411.43246439,0
+XLG.US,D,20221122,000000,28.6099,28.9346,28.5216,28.9296,687900.45687783,0
+XLG.US,D,20221123,000000,28.9258,29.2236,28.9258,29.1888,430705.64398572,0
+XLG.US,D,20221125,000000,29.1006,29.1562,29.0816,29.1154,61056.074806767,0
+XLG.US,D,20221128,000000,28.885,29.0032,28.6077,28.6656,337042.02007384,0
+XLG.US,D,20221129,000000,28.6755,28.6934,28.3717,28.5076,400696.22572345,0
+XLG.US,D,20221130,000000,28.5027,29.5929,28.4391,29.5929,818763.67510543,0
+XLG.US,D,20221201,000000,29.6507,29.6943,29.3557,29.5554,596502.64474749,0
+XLG.US,D,20221202,000000,29.1164,29.5156,29.1164,29.461,414210.53421606,0
+XLG.US,D,20221205,000000,29.2623,29.3746,28.8472,28.9614,395711.43980404,0
+XLG.US,D,20221206,000000,28.9078,28.9426,28.3091,28.4362,222019.3437679,0
+XLG.US,D,20221207,000000,28.3041,28.4918,28.2336,28.3469,506343.47639107,0
+XLG.US,D,20221208,000000,28.4401,28.6485,28.3111,28.594,149402.59373795,0
+XLG.US,D,20221209,000000,28.465,28.749,28.4074,28.4381,182856.04590818,0
+XLG.US,D,20221212,000000,28.454,28.8214,28.452,28.8214,266117.07617411,0
+XLG.US,D,20221213,000000,29.5871,29.7102,28.8512,29.0478,787465.26169632,0
+XLG.US,D,20221214,000000,28.9714,29.317,28.6239,28.892,450463.52272082,0
+XLG.US,D,20221215,000000,28.4202,28.4928,27.9725,28.1183,892316.96067175,0
+XLG.US,D,20221216,000000,27.9496,28.0527,27.6417,27.7569,385288.70560892,0
+XLG.US,D,20221219,000000,27.738,27.738,27.3683,27.472,509622.30478062,0
+XLG.US,D,20221220,000000,27.3554,27.6105,27.3269,27.489,311598.09655449,0
+XLG.US,D,20221221,000000,27.6543,27.9981,27.6433,27.9014,827813.84877098,0
+XLG.US,D,20221222,000000,27.6155,27.6155,27.0096,27.4271,357069.80177811,0
+XLG.US,D,20221223,000000,27.3324,27.5716,27.197,27.5527,491969.52846449,0
+XLG.US,D,20221227,000000,27.4959,27.4959,27.2971,27.3284,409024.56186258,0
+XLG.US,D,20221228,000000,27.2816,27.475,27.0026,27.0026,362950.71532061,0
+XLG.US,D,20221229,000000,27.2438,27.6075,27.2438,27.5457,1179123.1652703,0
+XLG.US,D,20221230,000000,27.2985,27.5118,27.195,27.4999,547938.56400459,0
+XLG.US,D,20230103,000000,27.6543,27.7948,27.1242,27.3364,365319.13783943,0
+XLG.US,D,20230104,000000,27.4351,27.5627,27.1242,27.4082,446437.60910903,0
+XLG.US,D,20230105,000000,27.2398,27.2627,27.0206,27.0624,310353.67116324,0
+XLG.US,D,20230106,000000,27.2239,27.7257,26.9797,27.6553,423586.34607787,0
+XLG.US,D,20230109,000000,27.8227,28.1425,27.6393,27.6712,285495.27040427,0
+XLG.US,D,20230110,000000,27.5916,27.8516,27.5657,27.8327,372725.47605506,0
+XLG.US,D,20230111,000000,27.9323,28.2741,27.9303,28.2741,257345.16377167,0
+XLG.US,D,20230112,000000,28.2123,28.4644,28.0259,28.3708,283016.45531042,0
+XLG.US,D,20230113,000000,28.1583,28.5451,28.1583,28.5212,271736.3412801,0
+XLG.US,D,20230117,000000,28.5033,28.6627,28.4544,28.5072,294848.53221588,0
+XLG.US,D,20230118,000000,28.6109,28.6906,28.0578,28.0768,489550.92750248,0
+XLG.US,D,20230119,000000,27.9004,28.0817,27.8197,27.9393,200964.66499738,0
+XLG.US,D,20230120,000000,28.0728,28.5411,27.9772,28.5391,493304.27505349,0
+XLG.US,D,20230123,000000,28.6069,29.0718,28.5684,28.9228,329923.26400943,0
+XLG.US,D,20230124,000000,28.7086,28.9277,28.4953,28.8739,248834.89980574,0
+XLG.US,D,20230125,000000,28.5421,28.8859,28.3658,28.847,333034.32748754,0
+XLG.US,D,20230126,000000,29.0992,29.2835,28.9377,29.2835,448605.31785507,0
+XLG.US,D,20230127,000000,29.2277,29.6312,29.2277,29.437,257746.59131724,0
+XLG.US,D,20230130,000000,29.1788,29.3313,28.9567,28.9686,391702.96327155,0
+XLG.US,D,20230131,000000,28.9955,29.3971,28.9955,29.3971,236059.46816821,0
+XLG.US,D,20230201,000000,29.3901,29.9909,29.1141,29.7724,987471.61932994,0
+XLG.US,D,20230202,000000,30.257,30.5938,30.1454,30.4842,435247.81627647,0
+XLG.US,D,20230203,000000,30.0388,30.6367,30.0388,30.1982,467422.23405333,0
+XLG.US,D,20230206,000000,29.9511,30.1165,29.8784,29.9859,192695.25755878,0
+XLG.US,D,20230207,000000,29.9332,30.552,29.9332,30.5051,435187.60214464,0
+XLG.US,D,20230208,000000,30.3626,30.4354,30.0418,30.0906,217633.94382687,0
+XLG.US,D,20230209,000000,30.3766,30.3766,29.7249,29.8086,216670.51771752,0
+XLG.US,D,20230210,000000,29.7453,29.7977,29.5834,29.7708,199840.6678698,0
+XLG.US,D,20230213,000000,29.8455,30.1753,29.8375,30.1594,285595.62729066,0
+XLG.US,D,20230214,000000,30.0099,30.3447,29.8953,30.2261,419722.60595183,0
+XLG.US,D,20230215,000000,30.0796,30.2929,29.9979,30.278,498693.43985267,0
+XLG.US,D,20230216,000000,29.8724,30.1992,29.7897,29.7897,320790.78734788,0
+XLG.US,D,20230217,000000,29.6312,29.708,29.437,29.6761,176818.79813178,0
+XLG.US,D,20230221,000000,29.3094,29.4509,29.0673,29.0673,276483.22200638,0
+XLG.US,D,20230222,000000,29.0852,29.2227,28.9716,29.0673,339607.70354613,0
+XLG.US,D,20230223,000000,29.3253,29.3692,28.9467,29.2615,447431.1422843,0
+XLG.US,D,20230224,000000,28.849,28.9387,28.6976,28.8929,247460.01046219,0
+XLG.US,D,20230227,000000,29.1081,29.1928,28.9846,29.0354,256421.88041688,0
+XLG.US,D,20230228,000000,29.0005,29.1381,28.8959,28.9527,174129.23357651,0
+XLG.US,D,20230301,000000,28.9238,28.9277,28.7066,28.7664,206825.5071626,0
+XLG.US,D,20230302,000000,28.587,28.9866,28.587,28.9716,145758.34179385,0
+XLG.US,D,20230303,000000,29.1171,29.5307,29.1171,29.5307,153265.03689588,0
+XLG.US,D,20230306,000000,29.6671,29.8747,29.6153,29.6392,204226.26380508,0
+XLG.US,D,20230307,000000,29.6073,29.6292,29.1899,29.2027,245141.76638657,0
+XLG.US,D,20230308,000000,29.2446,29.2805,29.0613,29.2167,3729081.2558829,0
+XLG.US,D,20230309,000000,29.2436,29.4699,28.6861,28.7534,343882.90690638,0
+XLG.US,D,20230310,000000,28.6807,28.9228,28.3499,28.4624,1485442.4896006,0
+XLG.US,D,20230313,000000,28.1914,28.9507,28.1914,28.586,629869.92605396,0
+XLG.US,D,20230314,000000,28.9427,29.1754,28.7962,29.152,404679.10868186,0
+XLG.US,D,20230315,000000,28.8301,29.1958,28.7355,29.1788,1089404.108837,0
+XLG.US,D,20230316,000000,29.0563,29.7967,29.0444,29.7917,754774.10685582,0
+XLG.US,D,20230317,000000,29.8256,29.9053,29.4679,29.6063,430079.43662735,0
+XLG.US,D,20230320,000000,29.6213,29.7773,29.4984,29.7643,697500.43991784,0
+XLG.US,D,20230321,000000,29.9383,30.2162,29.8693,30.2012,341808.42415064,0
+XLG.US,D,20230322,000000,30.2362,30.5501,29.7923,29.7923,531467.48801346,0
+XLG.US,D,20230323,000000,30.0922,30.3981,29.7993,30.0262,471712.02957158,0
+XLG.US,D,20230324,000000,29.9183,30.1672,29.7633,30.1662,445905.35351198,0
+XLG.US,D,20230327,000000,30.2622,30.3371,30.0632,30.1072,510932.1756296,0
+XLG.US,D,20230328,000000,29.9463,29.9799,29.8333,29.9672,401513.86965442,0
+XLG.US,D,20230329,000000,30.2362,30.3931,30.1972,30.3791,228839.19957036,0
+XLG.US,D,20230330,000000,30.4971,30.5861,30.4671,30.5851,532077.64585828,0
+XLG.US,D,20230331,000000,30.6401,31.044,30.6351,31.044,366154.72241772,0
+XLG.US,D,20230403,000000,30.891,31.1719,30.891,31.1629,223137.72462696,0
+XLG.US,D,20230404,000000,31.2469,31.2649,31.022,31.098,404804.7209814,0
+XLG.US,D,20230405,000000,31.1119,31.1119,30.859,31.01,398203.0131522,0
+XLG.US,D,20230406,000000,30.956,31.2419,30.8446,31.2169,166363.03729584,0
+XLG.US,D,20230410,000000,31,31.1359,30.839,31.1319,208143.84578458,0
+XLG.US,D,20230411,000000,31.1889,31.1889,30.9863,30.9863,211524.72040014,0
+XLG.US,D,20230412,000000,31.1219,31.2129,30.812,30.853,221067.18898962,0
+XLG.US,D,20230413,000000,30.945,31.4409,30.945,31.4329,475653.04909386,0
+XLG.US,D,20230414,000000,31.4269,31.5218,31.1989,31.4039,338577.58834938,0
+XLG.US,D,20230417,000000,31.3619,31.4389,31.2339,31.4389,223457.8074308,0
+XLG.US,D,20230418,000000,31.5568,31.5718,31.3539,31.4549,1179845.2201295,0
+XLG.US,D,20230419,000000,31.3079,31.4849,31.2749,31.4469,237451.42751118,0
+XLG.US,D,20230420,000000,31.095,31.3719,31.095,31.2109,261287.59380964,0
+XLG.US,D,20230421,000000,31.2929,31.3009,31.1349,31.2929,183627.50352796,0
+XLG.US,D,20230424,000000,31.3624,31.3624,31.1178,31.2739,443964.8515137,0
+XLG.US,D,20230425,000000,31.1189,31.2187,30.799,30.817,138445.81524842,0
+XLG.US,D,20230426,000000,31.047,31.1439,30.848,30.868,168543.601397,0
+XLG.US,D,20230427,000000,31.108,31.6168,31.108,31.5988,322223.35759068,0
+XLG.US,D,20230428,000000,31.6188,31.8278,31.5273,31.8278,388130.40741886,0
+XLG.US,D,20230501,000000,31.7758,31.9447,31.7758,31.8148,1051542.0287277,0
+XLG.US,D,20230502,000000,31.8268,31.8268,31.3359,31.5288,433392.11639936,0
+XLG.US,D,20230503,000000,31.5008,31.7368,31.3399,31.3409,442164.3857421,0
+XLG.US,D,20230504,000000,31.2489,31.2734,31.062,31.1469,674594.51426804,0
+XLG.US,D,20230505,000000,31.5128,31.8528,31.4069,31.7798,902443.45766402,0
+XLG.US,D,20230508,000000,31.8018,31.8608,31.7108,31.8408,264448.41149756,0
+XLG.US,D,20230509,000000,31.7558,31.7558,31.6618,31.6618,232330.10264974,0
+XLG.US,D,20230510,000000,31.8438,31.9917,31.6578,31.9077,312190.76220782,0
+XLG.US,D,20230511,000000,31.8508,31.9957,31.7708,31.9447,433802.22249178,0
+XLG.US,D,20230512,000000,32.0687,32.0687,31.6618,31.8648,556023.84062056,0
+XLG.US,D,20230515,000000,31.9427,31.9427,31.8108,31.9167,334586.555889,0
+XLG.US,D,20230516,000000,31.7868,32.0387,31.7868,31.9087,291105.30750486,0
+XLG.US,D,20230517,000000,32.0797,32.2886,31.9387,32.2696,482944.93546884,0
+XLG.US,D,20230518,000000,32.3156,32.6575,32.2587,32.6356,554043.3282718,0
+XLG.US,D,20230519,000000,32.7165,32.7295,32.5146,32.6026,346789.7127854,0
+XLG.US,D,20230522,000000,32.6136,32.7245,32.5506,32.6026,377627.69041786,0
+XLG.US,D,20230523,000000,32.4666,32.5486,32.2307,32.2567,229909.4764457,0
+XLG.US,D,20230524,000000,32.1657,32.2417,31.9939,32.1167,449086.17637514,0
+XLG.US,D,20230525,000000,32.6356,32.7323,32.4326,32.6436,552322.88320116,0
+XLG.US,D,20230526,000000,32.7485,33.2509,32.6895,33.1974,417748.06936168,0
+XLG.US,D,20230530,000000,33.4683,33.4683,33.1604,33.2584,392041.41917828,0
+XLG.US,D,20230531,000000,33.1544,33.2344,32.9915,33.1104,365434.53610908,0
+XLG.US,D,20230601,000000,33.0804,33.5491,33.0724,33.4613,346309.58857964,0
+XLG.US,D,20230602,000000,33.7253,33.8742,33.5923,33.8202,1072557.4653174,0
+XLG.US,D,20230605,000000,33.8712,34.0142,33.6973,33.7713,735080.16160618,0
+XLG.US,D,20230606,000000,33.7603,33.8242,33.6333,33.7953,1360952.0715772,0
+XLG.US,D,20230607,000000,33.8202,33.9402,33.3684,33.4124,1374785.6502557,0
+XLG.US,D,20230608,000000,33.3784,33.7413,33.3784,33.7143,926919.78957016,0
+XLG.US,D,20230609,000000,33.8532,34.0552,33.7843,33.8242,218816.60677512,0
+XLG.US,D,20230612,000000,34.0192,34.2351,33.8742,34.2351,698400.67280364,0
+XLG.US,D,20230613,000000,34.4301,34.4351,34.2301,34.3931,790634.53324766,0
+XLG.US,D,20230614,000000,34.4641,34.5512,34.2081,34.5211,383609.23781462,0
+XLG.US,D,20230615,000000,34.4651,35.0499,34.4181,34.941,594013.66840132,0
+XLG.US,D,20230616,000000,35.2179,35.2179,34.757,34.781,262507.90949928,0
+XLG.US,D,20230620,000000,34.505,34.705,34.425,34.633,237610,0
+XLG.US,D,20230621,000000,34.573,34.573,34.26,34.315,301370,0
+XLG.US,D,20230622,000000,34.156,34.639,34.156,34.615,546920,0
+XLG.US,D,20230623,000000,34.351,34.536,34.293,34.381,365730,0
+XLG.US,D,20230626,000000,34.33,34.426,33.959,33.965,270270,0
+XLG.US,D,20230627,000000,34.054,34.415,34.0531,34.374,240160,0
+XLG.US,D,20230628,000000,34.307,34.548,34.2666,34.419,447690,0
+XLG.US,D,20230629,000000,34.408,34.498,34.32,34.489,328720,0
+XLG.US,D,20230630,000000,34.854,35.029,34.75,34.973,318440,0
+XLG.US,D,20230703,000000,34.997,35.025,34.9305,35.001,632190,0
+XLG.US,D,20230705,000000,34.855,35.127,34.855,35.011,590320,0
+XLG.US,D,20230706,000000,34.668,34.797,34.564,34.756,366520,0
+XLG.US,D,20230707,000000,34.71,34.9349,34.562,34.562,522830,0
+XLG.US,D,20230710,000000,34.541,34.541,34.249,34.451,323420,0
+XLG.US,D,20230711,000000,34.487,34.625,34.35,34.588,709630,0
+XLG.US,D,20230712,000000,34.876,35.0845,34.827,34.97,595000,0
+XLG.US,D,20230713,000000,35.252,35.424,35.166,35.362,480460,0
+XLG.US,D,20230714,000000,35.485,35.673,35.364,35.435,569060,0
+XLG.US,D,20230717,000000,35.44,35.67,35.42,35.61,215779,0
+XLG.US,D,20230718,000000,35.57,36,35.475,35.88,533937,0
+XLG.US,D,20230719,000000,36,36.13,35.875,35.95,469052,0
+XLG.US,D,20230720,000000,35.78,35.9595,35.41,35.48,542721,0
+XLG.US,D,20230721,000000,35.69,35.69,35.43,35.45,403741,0
+XLG.US,D,20230724,000000,35.55,35.72,35.48,35.64,372112,0
+XLG.US,D,20230725,000000,35.69,35.9101,35.66,35.79,281712,0
+XLG.US,D,20230726,000000,35.67,35.86,35.56,35.74,384285,0
+XLG.US,D,20230727,000000,36.11,36.2196,35.4757,35.55,462946,0
+XLG.US,D,20230728,000000,35.83,36.1499,35.82,36.06,296969,0
+XLG.US,D,20230731,000000,36.1,36.14,35.98,36.11,350126,0
+XLG.US,D,20230801,000000,36.05,36.0599,35.9,36,577328,0
+XLG.US,D,20230802,000000,35.73,35.73,35.29,35.38,578229,0
+XLG.US,D,20230803,000000,35.21,35.5099,35.16,35.35,390894,0
+XLG.US,D,20230804,000000,35.56,35.7296,35.15,35.2,463230,0
+XLG.US,D,20230807,000000,35.34,35.49,35.2,35.49,362877,0
+XLG.US,D,20230808,000000,35.31,35.39,35.1,35.36,358359,0
+XLG.US,D,20230809,000000,35.37,35.41,34.9101,34.98,508823,0
+XLG.US,D,20230810,000000,35.22,35.5,34.91,35.02,317065,0
+XLG.US,D,20230811,000000,34.84,35.05,34.77,34.97,445283,0
+XLG.US,D,20230814,000000,34.87,35.3,34.85,35.3,221808,0
+XLG.US,D,20230815,000000,35.2,35.28,34.87,34.94,240763,0
+XLG.US,D,20230816,000000,34.85,35.06,34.645,34.65,341861,0
+XLG.US,D,20230817,000000,34.76,34.81,34.34,34.41,319490,0
+XLG.US,D,20230818,000000,34.13,34.47,34.03,34.36,544424,0
+XLG.US,D,20230821,000000,34.51,34.82,34.39,34.78,408475,0
+XLG.US,D,20230822,000000,35,35,34.6297,34.69,374793,0
+XLG.US,D,20230823,000000,34.75,35.2299,34.75,35.15,381578,0
+XLG.US,D,20230824,000000,35.4,35.42,34.57,34.59,497377,0
+XLG.US,D,20230825,000000,34.69,34.96,34.38,34.84,421068,0
+XLG.US,D,20230828,000000,35.03,35.08,34.81,35.04,257091,0
+XLG.US,D,20230829,000000,35.02,35.6699,35.01,35.65,304204,0
+XLG.US,D,20230830,000000,35.7,35.87,35.59,35.81,329219,0
+XLG.US,D,20230831,000000,35.88,36.03,35.8,35.84,357889,0
+XLG.US,D,20230901,000000,36.09,36.09,35.7,35.83,439352,0
+XLG.US,D,20230905,000000,35.85,35.9436,35.75,35.86,506000,0
+XLG.US,D,20230906,000000,35.79,35.79,35.3,35.5,504226,0
+XLG.US,D,20230907,000000,35.16,35.41,35.07,35.36,655719,0
+XLG.US,D,20230908,000000,35.37,35.58,35.355,35.45,237927,0
+XLG.US,D,20230911,000000,35.75,35.83,35.56,35.82,360069,0
+XLG.US,D,20230912,000000,35.66,35.71,35.43,35.49,226600,0
+XLG.US,D,20230913,000000,35.47,35.7396,35.435,35.64,247188,0
+XLG.US,D,20230914,000000,35.85,35.95,35.66,35.88,267752,0
+XLG.US,D,20230915,000000,35.83,35.83,35.33,35.37,306273,0
+XLG.US,D,20230918,000000,35.23,35.41,35.205,35.34,245991,0
+XLG.US,D,20230919,000000,35.24,35.3299,35.03,35.28,185444,0
+XLG.US,D,20230920,000000,35.32,35.34,34.77,34.8,1009725,0
+XLG.US,D,20230921,000000,34.5,34.5675,34.23,34.24,373456,0
+XLG.US,D,20230922,000000,34.38,34.525,34.14,34.2,444013,0
+XLG.US,D,20230925,000000,34.09,34.36,34.01,34.36,629274,0
+XLG.US,D,20230926,000000,34.08,34.12,33.735,33.82,793720,0
+XLG.US,D,20230927,000000,33.87,33.95,33.48,33.8,852004,0
+XLG.US,D,20230928,000000,33.7,34.13,33.66,33.98,395174,0
+XLG.US,D,20230929,000000,34.3,34.3202,33.8492,33.96,475163,0
+XLG.US,D,20231002,000000,33.93,34.26,33.91,34.21,571267,0
+XLG.US,D,20231003,000000,34.04,34.16,33.5894,33.71,676949,0
+XLG.US,D,20231004,000000,33.76,34.09,33.72,34.05,733582,0
+XLG.US,D,20231005,000000,34.02,34.1,33.75,34.05,530325,0
+XLG.US,D,20231006,000000,33.81,34.6,33.73,34.51,424265,0
+XLG.US,D,20231009,000000,34.28,34.71,34.21,34.64,358187,0
+XLG.US,D,20231010,000000,34.68,35.015,34.65,34.76,482419,0
+XLG.US,D,20231011,000000,34.92,35,34.72,34.98,1060687,0
+XLG.US,D,20231012,000000,35.03,35.18,34.6888,34.9,801867,0
+XLG.US,D,20231013,000000,35.04,35.1,34.49,34.63,440020,0
+XLG.US,D,20231016,000000,34.76,35.03,34.73,34.97,507215,0
+XLG.US,D,20231017,000000,34.69,35,34.47,34.86,548475,0
+XLG.US,D,20231018,000000,34.72,34.86,34.315,34.44,410702,0
+XLG.US,D,20231019,000000,34.49,34.69,34.155,34.2,901252,0
+XLG.US,D,20231020,000000,34.21,34.21,33.76,33.78,697547,0
+XLG.US,D,20231023,000000,33.62,34.1,33.47,33.82,997624,0
+XLG.US,D,20231024,000000,33.98,34.14,33.8199,34.07,377089,0
+XLG.US,D,20231025,000000,33.93,33.94,33.455,33.52,524402,0
+XLG.US,D,20231026,000000,33.36,33.37,32.76,32.87,703075,0
+XLG.US,D,20231027,000000,33.07,33.17,32.74,32.88,527925,0
+XLG.US,D,20231030,000000,33.1,33.4306,33.09,33.36,619386,0
+XLG.US,D,20231031,000000,33.34,33.5201,33.18,33.49,459176,0
+XLG.US,D,20231101,000000,33.6,34.06,33.59,33.99,672679,0
+XLG.US,D,20231102,000000,34.33,34.595,34.27,34.59,793364,0
+XLG.US,D,20231103,000000,34.68,34.92,34.6197,34.8,506482,0
+XLG.US,D,20231106,000000,34.86,35.03,34.8299,35.03,526910,0
+XLG.US,D,20231107,000000,35.11,35.34,34.99,35.28,872073,0
+XLG.US,D,20231108,000000,35.32,35.405,35.15,35.37,989172,0
+XLG.US,D,20231109,000000,35.44,35.47,35.015,35.07,542559,0
+XLG.US,D,20231110,000000,35.24,35.7,35.15,35.69,481812,0
+XLG.US,D,20231113,000000,35.57,35.73,35.43,35.65,822278,0
+XLG.US,D,20231114,000000,36.15,36.32,36.045,36.21,1291834,0
+XLG.US,D,20231115,000000,36.36,36.37,36.12,36.25,874535,0
+XLG.US,D,20231116,000000,36.19,36.37,36.125,36.37,651442,0
+XLG.US,D,20231117,000000,36.39,36.4,36.18,36.34,473154,0
+XLG.US,D,20231120,000000,36.36,36.758,36.31,36.69,606543,0
+XLG.US,D,20231121,000000,36.6,36.61,36.44,36.58,703008,0
+XLG.US,D,20231122,000000,36.73,36.92,36.61,36.73,965633,0
+XLG.US,D,20231124,000000,36.71,36.74,36.6099,36.68,443129,0
+XLG.US,D,20231127,000000,36.66,36.76,36.6,36.64,448770,0
+XLG.US,D,20231128,000000,36.59,36.7899,36.54,36.73,1017781,0
+XLG.US,D,20231129,000000,36.89,36.94,36.57,36.6,593104,0
+XLG.US,D,20231130,000000,36.66,36.67,36.35,36.6,481553,0
+XLG.US,D,20231201,000000,36.54,36.69,36.385,36.62,885036,0
+XLG.US,D,20231204,000000,36.32,36.3399,36.06,36.31,1796963,0
+XLG.US,D,20231205,000000,36.2,36.5801,36.19,36.5,1110731,0
+XLG.US,D,20231206,000000,36.67,36.71,36.2197,36.25,695851,0
+XLG.US,D,20231207,000000,36.44,36.695,36.4275,36.63,591707,0
+XLG.US,D,20231208,000000,36.55,36.8573,36.52,36.84,787271,0
+XLG.US,D,20231211,000000,36.7,36.81,36.54,36.81,627514,0
+XLG.US,D,20231212,000000,36.72,37.02,36.655,37.02,409369,0
+XLG.US,D,20231213,000000,37.01,37.39,36.98,37.37,687390,0
+XLG.US,D,20231214,000000,37.42,37.5,37,37.27,837031,0
+XLG.US,D,20231215,000000,37.2,37.48,37.19,37.38,918058,0
+XLG.US,D,20231218,000000,37.35,37.7001,37.35,37.61,1120533,0
+XLG.US,D,20231219,000000,37.64,37.8,37.6,37.78,811511,0
+XLG.US,D,20231220,000000,37.81,37.93,37.3,37.32,699330,0
+XLG.US,D,20231221,000000,37.59,37.66,37.34,37.66,589983,0
+XLG.US,D,20231222,000000,37.71,37.82,37.505,37.63,1041785,0
+XLG.US,D,20231226,000000,37.71,37.825,37.65,37.77,647489,0
+XLG.US,D,20231227,000000,37.77,37.85,37.7,37.84,664683,0
+XLG.US,D,20231228,000000,37.89,37.94,37.795,37.84,803937,0
+XLG.US,D,20231229,000000,37.85,37.87,37.54,37.72,517327,0
+XLG.US,D,20240102,000000,37.43,37.5,37.175,37.4,1885589,0
+XLG.US,D,20240103,000000,37.19,37.36,37.16,37.21,973810,0
+XLG.US,D,20240104,000000,37.15,37.346,37,37.01,825896,0
+XLG.US,D,20240105,000000,37.09,37.3,36.96,37.09,1137310,0
+XLG.US,D,20240108,000000,37.15,37.75,37.15,37.73,749969,0
+XLG.US,D,20240109,000000,37.59,37.86,37.5197,37.79,693932,0
+XLG.US,D,20240110,000000,37.83,38.159,37.81,38.11,644387,0
+XLG.US,D,20240111,000000,38.25,38.33,37.76,38.14,1003226,0
+XLG.US,D,20240112,000000,38.18,38.27,38.04,38.17,541968,0
+XLG.US,D,20240116,000000,38.08,38.245,37.93,38.11,814917,0
+XLG.US,D,20240117,000000,37.88,37.937,37.67,37.9,809112,0
+XLG.US,D,20240118,000000,38.13,38.37,38.01,38.35,947466,0
+XLG.US,D,20240119,000000,38.48,38.93,38.41,38.91,1224048,0
+XLG.US,D,20240122,000000,39.09,39.12,38.905,38.92,1309633,0
+XLG.US,D,20240123,000000,39,39.15,38.9,39.15,806197,0
+XLG.US,D,20240124,000000,39.39,39.64,39.32,39.36,1198067,0
+XLG.US,D,20240125,000000,39.46,39.5659,39.22,39.46,981036,0
+XLG.US,D,20240126,000000,39.35,39.5372,39.3101,39.39,695395,0
+XLG.US,D,20240129,000000,39.46,39.75,39.39,39.74,1418456,0
+XLG.US,D,20240130,000000,39.73,39.77,39.56,39.63,931651,0
+XLG.US,D,20240131,000000,39.31,39.42,38.82,38.82,1548017,0
+XLG.US,D,20240201,000000,39.01,39.36,38.98,39.36,1179315,0
+XLG.US,D,20240202,000000,39.56,40.2,39.48,40.09,1312176,0
+XLG.US,D,20240205,000000,40.12,40.19,39.83,40.06,1338731,0
+XLG.US,D,20240206,000000,40.17,40.23,39.89,40.11,1149406,0
+XLG.US,D,20240207,000000,40.3,40.54,40.27,40.54,865707,0
+XLG.US,D,20240208,000000,40.58,40.59,40.45,40.54,1083787,0
+XLG.US,D,20240209,000000,40.66,40.8997,40.6,40.88,1139095,0
+XLG.US,D,20240212,000000,40.87,41.02,40.65,40.7,1156593,0
+XLG.US,D,20240213,000000,40.2,40.43,39.96,40.21,1442592,0
+XLG.US,D,20240214,000000,40.52,40.625,40.19,40.6,1369678,0
+XLG.US,D,20240215,000000,40.6,40.75,40.44,40.75,1039119,0
+XLG.US,D,20240216,000000,40.78,40.79,40.42,40.51,985286,0
+XLG.US,D,20240220,000000,40.38,40.445,39.95,40.19,1187644,0
+XLG.US,D,20240221,000000,40.09,40.23,39.89,40.22,1266162,0
+XLG.US,D,20240222,000000,40.99,41.38,40.88,41.36,1781322,0
+XLG.US,D,20240223,000000,41.58,41.63,41.23,41.31,1204566,0
+XLG.US,D,20240226,000000,41.4,41.46,41.125,41.14,992846,0
+XLG.US,D,20240227,000000,41.18,41.2,40.95,41.17,1314301,0
+XLG.US,D,20240228,000000,41.06,41.105,40.93,41.06,836435,0
+XLG.US,D,20240229,000000,41.22,41.39,40.96,41.28,1141975,0
+XLG.US,D,20240301,000000,41.31,41.74,41.31,41.72,890207,0
+XLG.US,D,20240304,000000,41.57,41.72,41.51,41.53,966507,0
+XLG.US,D,20240305,000000,41.32,41.32,40.79,40.98,1105547,0
+XLG.US,D,20240306,000000,41.32,41.405,41.06,41.19,1025475,0
+XLG.US,D,20240307,000000,41.46,41.7799,41.31,41.71,1062949,0
+XLG.US,D,20240308,000000,41.76,42.0574,41.23,41.27,1870775,0
+XLG.US,D,20240311,000000,41.19,41.305,41.04,41.23,1050724,0
+XLG.US,D,20240312,000000,41.53,41.9289,41.23,41.92,1477079,0
+XLG.US,D,20240313,000000,41.9,41.9,41.64,41.76,2017383,0
+XLG.US,D,20240314,000000,41.92,41.945,41.57,41.8,1565165,0
+XLG.US,D,20240315,000000,41.43,41.5201,41.22,41.35,1351379,0
+XLG.US,D,20240318,000000,41.73,41.945,41.59,41.62,798150,0
+XLG.US,D,20240319,000000,41.54,41.88,41.35,41.86,888240,0
+XLG.US,D,20240320,000000,41.87,42.26,41.77,42.26,1155783,0
+XLG.US,D,20240321,000000,42.53,42.53,42.185,42.21,967234,0
+XLG.US,D,20240322,000000,42.22,42.4,42.1337,42.29,822748,0
+XLG.US,D,20240325,000000,42.1,42.23,42,42.14,1212893,0
+XLG.US,D,20240326,000000,42.3,42.3,41.97,42.01,728465,0
+XLG.US,D,20240327,000000,42.24,42.24,41.89,42.19,943464,0
+XLG.US,D,20240328,000000,42.13,42.235,42.05,42.13,979187,0
+XLG.US,D,20240401,000000,42.22,42.36,41.99,42.16,1402982,0
+XLG.US,D,20240402,000000,41.75,41.935,41.64,41.92,1111370,0
+XLG.US,D,20240403,000000,41.81,42.095,41.78,41.9,861402,0
+XLG.US,D,20240404,000000,42.2,42.31,41.34,41.36,1726514,0
+XLG.US,D,20240405,000000,41.54,42.03,41.4599,41.85,1631423,0
+XLG.US,D,20240408,000000,41.92,41.99,41.74,41.83,862757,0
+XLG.US,D,20240409,000000,41.99,41.99,41.44,41.87,1297163,0
+XLG.US,D,20240410,000000,41.48,41.71,41.42,41.64,1457449,0
+XLG.US,D,20240411,000000,41.79,42.255,41.52,42.19,1111343,0
+XLG.US,D,20240412,000000,41.85,41.975,41.46,41.56,1168148,0
+XLG.US,D,20240415,000000,41.88,41.92,40.93,40.94,1617216,0
+XLG.US,D,20240416,000000,41,41.18,40.81,40.93,1184734,0
+XLG.US,D,20240417,000000,41.18,41.19,40.52,40.64,1108447,0
+XLG.US,D,20240418,000000,40.7,40.925,40.475,40.54,1035415,0
+XLG.US,D,20240419,000000,40.46,40.49,39.7499,39.84,1836666,0
+XLG.US,D,20240422,000000,40.07,40.4795,39.85,40.26,2249774,0
+XLG.US,D,20240423,000000,40.5,40.815,40.4076,40.81,1033236,0
+XLG.US,D,20240424,000000,40.99,41.02,40.6,40.77,981583,0
+XLG.US,D,20240425,000000,40.02,40.58,39.925,40.53,1688117,0
+XLG.US,D,20240426,000000,41.05,41.31,40.91,41.18,939611,0
+XLG.US,D,20240429,000000,41.33,41.36,41,41.22,692681,0
+XLG.US,D,20240430,000000,41.16,41.3,40.56,40.56,1120184,0
+XLG.US,D,20240501,000000,40.64,41.19,40.445,40.51,2023126,0
+XLG.US,D,20240502,000000,40.8,41.019,40.49,40.94,885435,0
+XLG.US,D,20240503,000000,41.59,41.68,41.3135,41.63,1582675,0
+XLG.US,D,20240506,000000,41.77,42.12,41.7,42.12,1162339,0
+XLG.US,D,20240507,000000,42.14,42.225,42.01,42.1,877694,0
+XLG.US,D,20240508,000000,41.97,42.17,41.91,42.11,895806,0
+XLG.US,D,20240509,000000,42.12,42.2499,41.99,42.22,1207870,0
+XLG.US,D,20240510,000000,42.33,42.44,42.13,42.29,1020994,0
+XLG.US,D,20240513,000000,42.37,42.4001,42.2019,42.32,1099493,0
+XLG.US,D,20240514,000000,42.31,42.6359,42.265,42.6,884565,0
+XLG.US,D,20240515,000000,42.78,43.2,42.67,43.19,1334486,0
+XLG.US,D,20240516,000000,43.23,43.365,43.07,43.1,1250445,0
+XLG.US,D,20240517,000000,43.19,43.19,42.9343,43.12,986771,0
+XLG.US,D,20240520,000000,43.16,43.36,43.12,43.2,794463,0
+XLG.US,D,20240521,000000,43.17,43.415,43.13,43.41,862022,0
+XLG.US,D,20240522,000000,43.41,43.428,43.09,43.31,1077761,0
+XLG.US,D,20240523,000000,43.73,43.73,43.02,43.17,1534301,0
+XLG.US,D,20240524,000000,43.34,43.57,43.23,43.53,760674,0
+XLG.US,D,20240528,000000,43.68,43.85,43.52,43.85,1304492,0
+XLG.US,D,20240529,000000,43.49,43.73,43.44,43.62,1906917,0
+XLG.US,D,20240530,000000,43.43,43.43,42.95,43.07,1753502,0
+XLG.US,D,20240531,000000,43.21,43.31,42.53,43.27,1753478,0
+XLG.US,D,20240603,000000,43.5,43.63,43.095,43.57,1619869,0
+XLG.US,D,20240604,000000,43.48,43.72,43.355,43.67,994078,0
+XLG.US,D,20240605,000000,43.96,44.33,43.825,44.33,3921556,0
+XLG.US,D,20240606,000000,44.42,44.49,44.215,44.4,2119081,0
+XLG.US,D,20240607,000000,44.38,44.6297,44.24,44.38,1746213,0
+XLG.US,D,20240610,000000,44.36,44.52,44.21,44.5,1610741,0
+XLG.US,D,20240611,000000,44.43,44.82,44.26,44.82,1500017,0
+XLG.US,D,20240612,000000,45.2,45.5301,45.09,45.25,2486100,0
+XLG.US,D,20240613,000000,45.59,45.6,45.24,45.55,1701126,0
+XLG.US,D,20240614,000000,45.46,45.7,45.39,45.7,1805687,0
+XLG.US,D,20240617,000000,45.71,46.21,45.585,46.02,2354707,0
+XLG.US,D,20240618,000000,46.07,46.12,45.92,46.12,2418121,0
+XLG.US,D,20240620,000000,46.27,46.31,45.69,45.89,2778833,0
+XLG.US,D,20240621,000000,45.83,45.99,45.67,45.73,1195388,0
+XLG.US,D,20240624,000000,45.59,45.79,45.26,45.29,2442239,0
+XLG.US,D,20240625,000000,45.43,45.7799,45.38,45.75,2197709,0
+XLG.US,D,20240626,000000,45.71,46.0264,45.675,45.99,2404614,0
+XLG.US,D,20240627,000000,45.99,46.15,45.86,46.05,1513181,0
+XLG.US,D,20240628,000000,46.16,46.475,45.7,45.75,2279733,0
+XLG.US,D,20240701,000000,45.89,46.165,45.64,46.13,1878520,0
+XLG.US,D,20240702,000000,45.92,46.5,45.9,46.5,1612445,0
+XLG.US,D,20240703,000000,46.44,46.855,46.41,46.84,1003187,0
+XLG.US,D,20240705,000000,46.9,47.305,46.87,47.29,1461114,0
+XLG.US,D,20240708,000000,47.35,47.39,47.22,47.34,1904728,0
+XLG.US,D,20240709,000000,47.5,47.595,47.33,47.45,1496305,0
+XLG.US,D,20240710,000000,47.59,47.99,47.535,47.97,1472947,0
+XLG.US,D,20240711,000000,47.92,47.92,46.88,46.99,2139310,0
+XLG.US,D,20240712,000000,47.01,47.58,46.96,47.2,1325721,0
+XLG.US,D,20240715,000000,47.52,47.7583,47.18,47.36,2246931,0
+XLG.US,D,20240716,000000,47.55,47.595,47.16,47.36,1874578,0
+XLG.US,D,20240717,000000,46.72,46.8,46.43,46.5,2311864,0
+XLG.US,D,20240718,000000,46.79,46.79,45.915,46.19,2417137,0
+XLG.US,D,20240719,000000,46.06,46.38,45.74,45.81,1555243,0
+XLG.US,D,20240722,000000,46.3,46.4863,46.0497,46.38,1029061,0
+XLG.US,D,20240723,000000,46.45,46.7,46.325,46.37,1196635,0
+XLG.US,D,20240724,000000,45.76,45.8,44.895,45,1743329,0
+XLG.US,D,20240725,000000,44.97,45.43,44.28,44.58,1998029,0
+XLG.US,D,20240726,000000,44.97,45.29,44.7756,45.02,981486,0
+XLG.US,D,20240729,000000,45.23,45.3399,44.87,45.06,854738,0
+XLG.US,D,20240730,000000,45.14,45.22,44.2151,44.57,1168822,0
+XLG.US,D,20240731,000000,45.34,45.7338,45.17,45.56,1336819,0
+XLG.US,D,20240801,000000,45.87,46.12,44.52,44.83,1039732,0
+XLG.US,D,20240802,000000,44.08,44.43,43.64,44.05,2130273,0
+XLG.US,D,20240805,000000,41.5,43.15,41.34,42.54,4833441,0
+XLG.US,D,20240806,000000,42.72,43.57,42.41,42.88,1864730,0
+XLG.US,D,20240807,000000,43.51,43.76,42.53,42.59,1743490,0
+XLG.US,D,20240808,000000,43.24,43.7699,42.87,43.66,1679474,0
+XLG.US,D,20240809,000000,43.62,44.0696,43.57,43.94,1276326,0
+XLG.US,D,20240812,000000,44.1,44.33,43.88,44.1,6012117,0
+XLG.US,D,20240813,000000,44.46,44.99,44.44,44.99,8418918,0
+XLG.US,D,20240814,000000,45.07,45.2164,44.7237,45.14,8952065,0
+XLG.US,D,20240815,000000,45.68,46.01,45.5421,45.99,2107634,0
+XLG.US,D,20240816,000000,45.86,46.2,45.81,46.12,1353301,0
+XLG.US,D,20240819,000000,46.18,46.65,46.0252,46.64,698428,0
+XLG.US,D,20240820,000000,46.64,46.83,46.475,46.63,883986,0
+XLG.US,D,20240821,000000,46.68,46.9,46.47,46.72,1305060,0
+XLG.US,D,20240822,000000,46.97,47.0199,46.0435,46.17,1249118,0
+XLG.US,D,20240823,000000,46.48,46.83,46.2,46.69,1363018,0
+XLG.US,D,20240826,000000,46.71,46.8025,46.26,46.52,1955938,0
+XLG.US,D,20240827,000000,46.33,46.635,46.21,46.56,788859,0
+XLG.US,D,20240828,000000,46.56,46.59,45.87,46.2,1108300,0
+XLG.US,D,20240829,000000,46.37,46.64,45.92,46.03,1589387,0
+XLG.US,D,20240830,000000,46.29,46.56,45.98,46.51,1029729,0
+XLG.US,D,20240903,000000,46.28,46.28,45.125,45.39,1613955,0
+XLG.US,D,20240904,000000,45.08,45.57,45.05,45.2,981855,0
+XLG.US,D,20240905,000000,45.17,45.71,45.065,45.25,1939827,0
+XLG.US,D,20240906,000000,45.3,45.365,44.21,44.3,1767264,0
+XLG.US,D,20240909,000000,44.73,44.87,44.415,44.81,1093706,0
+XLG.US,D,20240910,000000,45.06,45.17,44.65,45.15,974334,0
+XLG.US,D,20240911,000000,45.23,45.95,44.5,45.88,1790397,0
+XLG.US,D,20240912,000000,45.97,46.41,45.765,46.32,1690951,0
+XLG.US,D,20240913,000000,46.37,46.575,46.28,46.45,960017,0
+XLG.US,D,20240916,000000,46.28,46.4,46.09,46.38,1551547,0
+XLG.US,D,20240917,000000,46.61,46.73,46.18,46.4,1265645,0
+XLG.US,D,20240918,000000,46.43,46.86,46.215,46.22,1652359,0
+XLG.US,D,20240919,000000,47.17,47.385,46.94,47.21,1540182,0
+XLG.US,D,20240920,000000,47.15,47.2768,46.88,47.14,1230297,0
+XLG.US,D,20240923,000000,47.12,47.19,46.96,47.11,955753,0
+XLG.US,D,20240924,000000,47.22,47.31,46.83,47.31,718421,0
+XLG.US,D,20240925,000000,47.26,47.45,47.2,47.33,936483,0
+XLG.US,D,20240926,000000,47.72,47.73,47.185,47.42,834173,0
+XLG.US,D,20240927,000000,47.51,47.51,47.15,47.26,573713,0
+XLG.US,D,20240930,000000,47.14,47.56,47.03,47.53,958120,0
+XLG.US,D,20241001,000000,47.5,47.5,46.6956,46.94,1143804,0
+XLG.US,D,20241002,000000,46.92,47.08,46.65,47,1020286,0
+XLG.US,D,20241003,000000,46.9,47.185,46.76,46.99,750591,0
+XLG.US,D,20241004,000000,47.39,47.51,47.01,47.48,1170089,0
+XLG.US,D,20241007,000000,47.38,47.44,46.935,46.96,1192775,0
+XLG.US,D,20241008,000000,47.23,47.64,47.19,47.6,781226,0
+XLG.US,D,20241009,000000,47.64,47.935,47.5,47.9,795996,0
+XLG.US,D,20241010,000000,47.77,47.985,47.64,47.86,770321,0
+XLG.US,D,20241011,000000,47.75,48.065,47.73,47.96,653732,0
+XLG.US,D,20241014,000000,48.21,48.51,48.17,48.41,645443,0
+XLG.US,D,20241015,000000,48.43,48.435,47.79,47.97,964937,0
+XLG.US,D,20241016,000000,47.93,48.1169,47.685,48.1,763524,0
+XLG.US,D,20241017,000000,48.56,48.56,48.14,48.16,1167800,0
+XLG.US,D,20241018,000000,48.4,48.4601,48.27,48.38,827648,0
+XLG.US,D,20241021,000000,48.32,48.53,48.16,48.53,927575,0
+XLG.US,D,20241022,000000,48.3,48.745,48.22,48.62,1439170,0
+XLG.US,D,20241023,000000,48.47,48.47,47.6435,47.94,1153477,0
+XLG.US,D,20241024,000000,48.18,48.22,47.88,48.17,857523,0
+XLG.US,D,20241025,000000,48.36,48.73,48.2175,48.29,802017,0
+XLG.US,D,20241028,000000,48.63,48.655,48.385,48.45,1139057,0
+XLG.US,D,20241029,000000,48.43,48.7499,48.24,48.64,806033,0
+XLG.US,D,20241030,000000,48.64,48.8068,48.37,48.47,1098020,0
+XLG.US,D,20241031,000000,48.01,48.01,47.205,47.22,1287711,0
+XLG.US,D,20241101,000000,47.52,47.8701,47.44,47.52,750096,0
+XLG.US,D,20241104,000000,47.49,47.57,47.17,47.33,770547,0
+XLG.US,D,20241105,000000,47.45,47.905,47.4,47.87,720260,0
+XLG.US,D,20241106,000000,48.81,49.145,48.601,49.1,1851916,0
+XLG.US,D,20241107,000000,49.31,49.74,49.28,49.69,1813042,0
+XLG.US,D,20241108,000000,49.73,49.925,49.65,49.82,1145519,0
+XLG.US,D,20241111,000000,49.9,49.91,49.44,49.67,1052670,0
+XLG.US,D,20241112,000000,49.7,49.79,49.41,49.68,1129252,0
+XLG.US,D,20241113,000000,49.68,49.875,49.41,49.67,933546,0
+XLG.US,D,20241114,000000,49.73,49.76,49.36,49.46,837721,0
+XLG.US,D,20241115,000000,49,49.05,48.3807,48.56,1794624,0
+XLG.US,D,20241118,000000,48.63,48.905,48.5099,48.78,837654,0
+XLG.US,D,20241119,000000,48.56,49.2099,48.56,49.19,1027223,0
+XLG.US,D,20241120,000000,49.19,49.2,48.556476,49.14,1825177,0
+XLG.US,D,20241121,000000,49.385,49.45,48.53,49.12,1669198,0
+XLG.US,D,20241122,000000,49.1,49.22,48.93,49.12,907011,0
+XLG.US,D,20241125,000000,49.3999,49.55,48.94,49.14,1880705,0
+XLG.US,D,20241126,000000,49.37,49.655,49.36,49.61,1662510,0
+XLG.US,D,20241127,000000,49.51,49.52,49.165,49.36,986344,0
+XLG.US,D,20241129,000000,49.39,49.8399,49.37,49.77,450530,0
+XLG.US,D,20241202,000000,49.8302,50.1499,49.83,50.11,1131226,0
+XLG.US,D,20241203,000000,50.0101,50.29,50.01,50.28,821937,0
+XLG.US,D,20241204,000000,50.54,50.79,50.5,50.73,1940758,0
+XLG.US,D,20241205,000000,50.825,50.955,50.745,50.81,1146788,0
+XLG.US,D,20241206,000000,50.84,51.08,50.82,51.04,804921,0
+XLG.US,D,20241209,000000,50.92,50.97,50.71,50.79,792077,0
+XLG.US,D,20241210,000000,50.88,51.11,50.63,50.72,803018,0
+XLG.US,D,20241211,000000,51.003,51.44,50.98,51.38,1244222,0
+XLG.US,D,20241212,000000,51.2274,51.2985,51.03,51.04,1150694,0
+XLG.US,D,20241213,000000,51.28,51.43,50.94,51.15,1189133,0
+XLG.US,D,20241216,000000,51.36,51.66,51.2401,51.59,1179838,0
+XLG.US,D,20241217,000000,51.39,51.54,51.235,51.5,961600,0
+XLG.US,D,20241218,000000,51.46,51.76,49.93,50,1721246,0
+XLG.US,D,20241219,000000,50.56,50.605,50.0299,50.06,1607306,0
+XLG.US,D,20241220,000000,49.84,51.03,49.6,50.58,1750155,0
+XLG.US,D,20241223,000000,50.603,51.005,50.28,50.99,1473746,0
+XLG.US,D,20241224,000000,51.16,51.62,51.075,51.62,884365,0
+XLG.US,D,20241226,000000,51.5,51.685,51.28,51.57,914972,0
+XLG.US,D,20241227,000000,51.25,51.29,50.4803,50.92,1043767,0
+XLG.US,D,20241230,000000,50.21,50.655,50,50.31,1212759,0
+XLG.US,D,20241231,000000,50.45,50.48,49.8602,49.96,1333754,0
+XLG.US,D,20250102,000000,50.17,50.42,49.41,49.81,2067478,0
+XLG.US,D,20250103,000000,50.13,50.58,50.02,50.52,838320,0
+XLG.US,D,20250106,000000,51,51.39,50.84,51.05,1443128,0
+XLG.US,D,20250107,000000,51.25,51.28,50.097,50.26,2435641,0
+XLG.US,D,20250108,000000,50.27,50.39,49.874,50.26,1247794,0
+XLG.US,D,20250110,000000,50.01,50.02,49.22,49.5,1699447,0
+XLG.US,D,20250113,000000,48.95,49.4453,48.87,49.43,1317683,0
+XLG.US,D,20250114,000000,49.6969,49.72,48.91,49.22,1857029,0
+XLG.US,D,20250115,000000,49.8508,50.3975,49.77,50.3,2991439,0
+XLG.US,D,20250116,000000,50.47,50.47,49.82,49.85,1639872,0
+XLG.US,D,20250117,000000,50.525,50.6562,50.28,50.48,1021021,0
+XLG.US,D,20250121,000000,50.7,50.82,50.34,50.79,2405524,0
+XLG.US,D,20250122,000000,51.18,51.485,51.16,51.36,1318595,0
+XLG.US,D,20250123,000000,51.29,51.63,51.22,51.63,3421332,0
+XLG.US,D,20250124,000000,51.7,51.8,51.3112,51.47,1286532,0
+XLG.US,D,20250127,000000,49.88,50.51,49.84,50.34,2348984,0
+XLG.US,D,20250128,000000,50.54,51.2567,50.2596,51.21,1061863,0
+XLG.US,D,20250129,000000,51.069,51.069,50.53,50.89,9025243,0
+XLG.US,D,20250130,000000,51,51.18,50.4657,50.97,2000682,0
+XLG.US,D,20250131,000000,51.3563,51.585,50.6748,50.79,2609187,0
+XLG.US,D,20250203,000000,49.84,50.55,49.7148,50.3,2958906,0
+XLG.US,D,20250204,000000,50.32,50.87,50.26,50.84,1636645,0
+XLG.US,D,20250205,000000,50.5689,50.92,50.43,50.92,1019200,0
+XLG.US,D,20250206,000000,51.075,51.22,50.89,51.22,1051491,0
+XLG.US,D,20250207,000000,51.2,51.33,50.515,50.6,1260030,0
+XLG.US,D,20250210,000000,50.8849,51.12,50.835,51,4527143,0
+XLG.US,D,20250211,000000,50.8,51.1417,50.77,51.06,784035,0
+XLG.US,D,20250212,000000,50.55,51.06,50.5,50.94,1092780,0
+XLG.US,D,20250213,000000,51.04,51.6,50.9591,51.58,990353,0
+XLG.US,D,20250214,000000,51.56,51.69,51.505,51.61,992307,0
+XLG.US,D,20250218,000000,51.675,51.725,51.25,51.55,3939120,0
+XLG.US,D,20250219,000000,51.47,51.75,51.36,51.73,3309955,0
+XLG.US,D,20250220,000000,51.63,51.68,51.25,51.53,2150789,0
+XLG.US,D,20250221,000000,51.45,51.53,50.565,50.58,8266616,0
+XLG.US,D,20250224,000000,50.8,50.95,50.19,50.23,1654665,0
+XLG.US,D,20250225,000000,50.2,50.2503,49.395,49.82,1728956,0
+XLG.US,D,20250226,000000,49.935,50.2873,49.553,49.83,1123906,0
+XLG.US,D,20250227,000000,50.12,50.22,48.735,48.77,4536041,0
+XLG.US,D,20250228,000000,48.7492,49.68,48.44,49.62,1963559,0
+XLG.US,D,20250303,000000,49.75,49.85,48.15,48.53,3280102,0
+XLG.US,D,20250304,000000,48.05,48.83,47.55,48.11,4120797,0
+XLG.US,D,20250305,000000,48.16,48.8455,47.76,48.68,4041736,0
+XLG.US,D,20250306,000000,47.957,48.4428,47.4679,47.72,3198104,0
+XLG.US,D,20250307,000000,47.55,48.07,47.045,47.93,7645697,0
+XLG.US,D,20250310,000000,47.1566,47.19,45.9047,46.36,8979416,0
+XLG.US,D,20250311,000000,46.17,46.6799,45.66,46.07,3850104,0
+XLG.US,D,20250312,000000,46.685,46.87,46,46.52,2124379,0
+XLG.US,D,20250313,000000,46.44,46.46,45.6,45.72,2245131,0
+XLG.US,D,20250314,000000,46.18,46.8065,46.09,46.74,1173941,0
+XLG.US,D,20250317,000000,46.71,47.095,46.45,46.84,1770872,0
+XLG.US,D,20250318,000000,46.61,46.62,46.025,46.19,2201436,0
+XLG.US,D,20250319,000000,46.41,47.14,46.285,46.75,2268961,0
+XLG.US,D,20250320,000000,46.42,47.17,46.37,46.67,1833543,0
+XLG.US,D,20250321,000000,46.3,46.945,46.27,46.91,1316360,0
+XLG.US,D,20250324,000000,47.425,47.76,47.345,47.67,1262572,0
+XLG.US,D,20250325,000000,47.83,47.915,47.65,47.87,3163458,0
+XLG.US,D,20250326,000000,47.78,47.81,46.93,47.06,1407708,0
+XLG.US,D,20250327,000000,46.92,47.285,46.765,46.93,1083964,0
+XLG.US,D,20250328,000000,46.73,46.89,45.77,45.85,1496048,0
+XLG.US,D,20250331,000000,45.17,46.13,44.875,46.02,2909278,0
+XLG.US,D,20250401,000000,45.81,46.42,45.63,46.24,1703909,0
+XLG.US,D,20250402,000000,45.685,46.76,45.64,46.48,1344399,0
+XLG.US,D,20250403,000000,44.6,44.9296,44.085,44.14,3216319,0
+XLG.US,D,20250404,000000,42.79,43.21,41.52,41.57,8530278,0
+XLG.US,D,20250407,000000,39.97,43.14,39.5,41.57,15453582,0
+XLG.US,D,20250408,000000,43.145,43.46,40.2701,40.94,8076173,0
+XLG.US,D,20250409,000000,40.805,45.42,40.7471,45.17,8521377,0
+XLG.US,D,20250410,000000,44.19,44.3,42.21,43.55,8896377,0
+XLG.US,D,20250411,000000,43.38,44.57,43.23,44.39,3760706,0
+XLG.US,D,20250414,000000,45.33,45.35,44.25,44.65,3697720,0
+XLG.US,D,20250415,000000,44.701,45,44.445,44.54,1955712,0
+XLG.US,D,20250416,000000,43.74,44.07,42.735,43.29,3500921,0
+XLG.US,D,20250417,000000,43.455,43.5799,42.97,43.19,2506805,0
+XLG.US,D,20250421,000000,42.68,42.69,41.652,42.12,1680302,0
+XLG.US,D,20250422,000000,42.63,43.445,42.55,43.2,2229266,0
+XLG.US,D,20250423,000000,44.53,44.85,43.93,44.09,3741590,0
+XLG.US,D,20250424,000000,44.15,45.12,44.1,45.08,1382564,0
+XLG.US,D,20250425,000000,45.22,45.7256,44.99,45.69,1700065,0
+XLG.US,D,20250428,000000,45.72,45.863,45.07,45.62,1481903,0
+XLG.US,D,20250429,000000,45.4,45.94,45.38,45.84,1219707,0
+XLG.US,D,20250430,000000,45.13,45.95,44.69,45.78,2441555,0
+XLG.US,D,20250501,000000,46.585,46.84,46.29,46.34,1646147,0
+XLG.US,D,20250502,000000,46.765,47.11,46.55,46.94,2056767,0
+XLG.US,D,20250505,000000,46.52,46.825,46.425,46.54,1427864,0
+XLG.US,D,20250506,000000,46.06,46.56,46.03,46.17,1087016,0
+XLG.US,D,20250507,000000,46.32,46.565,45.8194,46.36,1296853,0
+XLG.US,D,20250508,000000,46.7007,47.06,46.31,46.62,1574917,0
+XLG.US,D,20250509,000000,46.81,46.92,46.46,46.6,1086466,0
+XLG.US,D,20250512,000000,48.2,48.38,47.81,48.38,3791558,0
+XLG.US,D,20250513,000000,48.465,49.015,48.37,48.83,7327570,0
+XLG.US,D,20250514,000000,49.04,49.24,48.93,49.13,1964065,0
+XLG.US,D,20250515,000000,48.875,49.3399,48.76,49.18,1269927,0
+XLG.US,D,20250516,000000,49.28,49.43,48.975,49.43,960249,0
+XLG.US,D,20250519,000000,48.79,49.5,48.79,49.47,1281259,0
+XLG.US,D,20250520,000000,49.29,49.3561,48.94,49.25,3426363,0
+XLG.US,D,20250521,000000,48.93,49.4446,48.4525,48.6,2414492,0
+XLG.US,D,20250522,000000,48.59,48.99,48.485,48.66,2347699,0
+XLG.US,D,20250523,000000,48,48.46,47.93,48.18,1914845,0
+XLG.US,D,20250527,000000,48.78,49.31,48.72,49.29,1227535,0
+XLG.US,D,20250528,000000,49.375,49.5254,49.045,49.09,1221713,0
+XLG.US,D,20250529,000000,49.74,49.76,49.08,49.36,1262859,0
+XLG.US,D,20250530,000000,49.32,49.41,48.68,49.24,2139717,0
+XLG.US,D,20250602,000000,49.12,49.5865,49,49.58,1163036,0
+XLG.US,D,20250603,000000,49.66,49.98,49.5374,49.87,960069,0
+XLG.US,D,20250604,000000,49.95,50.12,49.865,49.95,1070285,0
+XLG.US,D,20250605,000000,50.09,50.23,49.42,49.57,2171622,0
+XLG.US,D,20250606,000000,50.09,50.3299,49.97,50.14,1070539,0
+XLG.US,D,20250609,000000,50.2,50.39,50.15,50.28,1422351,0
+XLG.US,D,20250610,000000,50.37,50.68,50.24,50.66,1624179,0
+XLG.US,D,20250611,000000,50.8049,50.86,50.29,50.47,1565152,0
+XLG.US,D,20250612,000000,50.4,50.73,50.345,50.7,1439478,0
+XLG.US,D,20250613,000000,50.23,50.52,50.01,50.12,2727366,0
+XLG.US,D,20250616,000000,50.405,50.76,50.405,50.64,1471981,0
+XLG.US,D,20250617,000000,50.442151,50.5664,50.16,50.2,1606926,0
+XLG.US,D,20250618,000000,50.2959,50.5699,50.09,50.17,1816470,0
+XLG.US,D,20250620,000000,50.38,50.4899,49.8,49.92,1776281,0
+XLG.US,D,20250623,000000,49.8492,50.4,49.68,50.37,1667775,0
+XLG.US,D,20250624,000000,50.802,51.06,50.71,50.97,1863045,0
+XLG.US,D,20250625,000000,51.13,51.33,51.06,51.2,824396,0
+XLG.US,D,20250626,000000,51.38,51.695,51.27,51.6,1082405,0
+XLG.US,D,20250627,000000,51.7,51.955,51.465,51.86,1636802,0
+XLG.US,D,20250630,000000,52.13,52.26,51.875,52.1,1920443,0
+XLG.US,D,20250701,000000,51.985,52.07,51.63,51.78,1120279,0
+XLG.US,D,20250702,000000,51.77,52.1372,51.77,52.12,1141064,0
+XLG.US,D,20250703,000000,52.36,52.69,52.34,52.61,752975,0
+XLG.US,D,20250707,000000,52.4,52.4863,51.96,52.2,1185873,0
+XLG.US,D,20250708,000000,52.24,52.2547,52.03,52.08,879306,0
+XLG.US,D,20250709,000000,52.3256,52.6,52.27,52.52,943447,0
+XLG.US,D,20250710,000000,52.57,52.68,52.32,52.63,1350134,0
+XLG.US,D,20250711,000000,52.4,52.655,52.3,52.55,772473,0
+XLG.US,D,20250714,000000,52.53,52.7,52.335,52.62,965083,0
+XLG.US,D,20250715,000000,52.99,53.03,52.69,52.7,1361078,0
+XLG.US,D,20250716,000000,52.84,52.93,52.43,52.88,1551861,0
+XLG.US,D,20250717,000000,52.92,53.196853,52.855,53.15,1053745,0
+XLG.US,D,20250718,000000,53.29,53.29,53,53.12,1171027,0
+XLG.US,D,20250721,000000,53.22,53.52,53.16,53.33,1636435,0
+XLG.US,D,20250722,000000,53.35,53.36,52.855,53.07,935289,0
+XLG.US,D,20250723,000000,53.23,53.49,53.04,53.48,1387180,0
+XLG.US,D,20250724,000000,53.59,53.76,53.465,53.62,926581,0
+XLG.US,D,20250725,000000,53.72,53.925,53.66,53.82,557805,0
+XLG.US,D,20250728,000000,53.89,54.02,53.8299,53.99,924935,0
+XLG.US,D,20250729,000000,54.16,54.18,53.76,53.8,1043952,0
+XLG.US,D,20250730,000000,53.89,54.045,53.56,53.86,1269406,0
+XLG.US,D,20250731,000000,54.75,54.8,53.78,53.89,2386924,0
+XLG.US,D,20250801,000000,53.32,53.3699,52.62,52.82,1561959,0
+XLG.US,D,20250804,000000,53.275,53.67,53.19,53.65,1566045,0
+XLG.US,D,20250805,000000,53.75,53.85,53.35,53.41,1233672,0
+XLG.US,D,20250806,000000,53.47,54.12,53.46,54.07,1008405,0
+XLG.US,D,20250807,000000,54.35,54.48,53.71,54.04,2108400,0
+XLG.US,D,20250808,000000,54.213,54.6856,54.15,54.62,2419844,0
+XLG.US,D,20250811,000000,54.6,54.83,54.385,54.51,1295950,0
+XLG.US,D,20250812,000000,54.75,55.07,54.48,55.06,2204023,0
+XLG.US,D,20250813,000000,55.26,55.35,54.91,55.03,2313077,0
+XLG.US,D,20250814,000000,54.95,55.29,54.92,55.2,1900975,0
+XLG.US,D,20250815,000000,55.355,55.39,55.02,55.13,2563559,0
+XLG.US,D,20250818,000000,55.05,55.15,54.935,55.11,1249905,0
+XLG.US,D,20250819,000000,55.04,55.08,54.355,54.46,1329711,0
+XLG.US,D,20250820,000000,54.37,54.41,53.6408,54.2,1715339,0
+XLG.US,D,20250821,000000,54.08,54.2599,53.845,54,2183315,0
+XLG.US,D,20250822,000000,54.07,54.895,54.06,54.81,1225452,0
+XLG.US,D,20250825,000000,54.7,54.99,54.61,54.72,1036000,0
+XLG.US,D,20250826,000000,54.7,55.01,54.56,55,918081,0
+XLG.US,D,20250827,000000,54.94,55.1858,54.85,55.12,947582,0
+XLG.US,D,20250828,000000,55.14,55.47,54.95,55.37,1181667,0
+XLG.US,D,20250829,000000,55.23,55.23,54.74,54.92,1110800,0
+XLG.US,D,20250902,000000,54.17,54.535,53.94,54.52,1332378,0
+XLG.US,D,20250903,000000,54.939,55.135,54.76,55.07,1240656,0
+XLG.US,D,20250904,000000,55.14,55.58,55.07,55.55,1117569,0
+XLG.US,D,20250905,000000,55.87,55.93,55.03,55.35,1782406,0
+XLG.US,D,20250908,000000,55.55,55.775,55.4935,55.56,1439196,0
+XLG.US,D,20250909,000000,55.65,55.87,55.515,55.84,1366266,0
+XLG.US,D,20250910,000000,56.36,56.405,56.01,56.17,1194856,0
+XLG.US,D,20250911,000000,56.38,56.48,56.135,56.42,1017162,0
+XLG.US,D,20250912,000000,56.47,56.75,56.37,56.65,958778,0
+XLG.US,D,20250915,000000,56.89,57.15,56.88,57.15,1664266,0
+XLG.US,D,20250916,000000,57.24,57.27,57.095,57.14,6492836,0
+XLG.US,D,20250917,000000,57.14,57.14,56.515,56.99,3567679,0
+XLG.US,D,20250918,000000,57.2,57.3835,56.99,57.13,2848235,0
+XLG.US,D,20250919,000000,57.33,57.665,57.27,57.61,1794708,0
+XLG.US,D,20250922,000000,57.43,57.93,57.43,57.89,1346287,0
+XLG.US,D,20250923,000000,57.88,57.89,57.22,57.36,1618610,0
+XLG.US,D,20250924,000000,57.535,57.555,56.94,57.15,3129112,0
+XLG.US,D,20250925,000000,56.83,57.12,56.59,56.95,2365095,0
+XLG.US,D,20250926,000000,57.05,57.215,56.74,57.15,1264207,0
+XLG.US,D,20250929,000000,57.32,57.515,57.0949,57.27,2840187,0
+XLG.US,D,20250930,000000,57.23,57.56,57.02,57.52,3547302,0
+XLG.US,D,20251001,000000,57.22,57.8399,57.18,57.74,1759866,0
+XLG.US,D,20251002,000000,58.0311,58.0311,57.58,57.75,1456545,0
+XLG.US,D,20251003,000000,57.815,57.945,57.475,57.63,1814874,0
+XLG.US,D,20251006,000000,57.75,58.02,57.62,57.97,1525975,0
+XLG.US,D,20251007,000000,58.01,58.09,57.64,57.78,2157546,0
+XLG.US,D,20251008,000000,57.93,58.2058,57.88,58.2,1118954,0
+XLG.US,D,20251009,000000,58.26,58.29,57.97,58.22,1621375,0
+XLG.US,D,20251010,000000,58.27,58.48,56.47,56.5,4542015,0
+XLG.US,D,20251013,000000,57.3573,57.64,57.14,57.53,2157400,0
+XLG.US,D,20251014,000000,56.97,57.53,56.42,57.14,2505295,0
+XLG.US,D,20251015,000000,57.6492,57.92,56.93,57.5,1838087,0
+XLG.US,D,20251016,000000,57.67,57.94,56.87,57.22,3926703,0
+XLG.US,D,20251017,000000,57.085,57.6899,56.9,57.55,2903801,0
+XLG.US,D,20251020,000000,57.82,58.285,57.77,58.19,1279907,0
+XLG.US,D,20251021,000000,58.215,58.245,57.99,58.06,1098994,0
+XLG.US,D,20251022,000000,58.08,58.16,57.26,57.74,3262350,0
+XLG.US,D,20251023,000000,57.75,58.17,57.6709,58.07,2027222,0
+XLG.US,D,20251024,000000,58.44,58.81,58.4,58.69,1335011,0
+XLG.US,D,20251027,000000,59.3,59.64,59.22,59.61,1126316,0
+XLG.US,D,20251028,000000,59.93,60.34,59.75,60.16,1815572,0
+XLG.US,D,20251029,000000,60.54,60.63,60.01,60.52,3129457,0
+XLG.US,D,20251030,000000,60.17,60.2,59.6744,59.68,2689814,0
+XLG.US,D,20251031,000000,60.45,60.47,59.7,59.9,2060179,0
+XLG.US,D,20251103,000000,60.395,60.435,60.02,60.13,1985024,0
+XLG.US,D,20251104,000000,59.41,59.8,59.2258,59.3,1992007,0
+XLG.US,D,20251105,000000,59.25,59.79,59.11,59.41,2104699,0
+XLG.US,D,20251106,000000,59.34,59.37,58.48,58.62,2154282,0
+XLG.US,D,20251107,000000,58.33,58.45,57.55,58.45,3444982,0
+XLG.US,D,20251110,000000,59.21,59.73,59.09,59.66,2214266,0
+XLG.US,D,20251111,000000,59.43,59.79,59.276112,59.73,1713719,0
+XLG.US,D,20251112,000000,59.98,59.99,59.34,59.69,1533738,0
+XLG.US,D,20251113,000000,59.4,59.4,58.41,58.59,3034760,0
+XLG.US,D,20251114,000000,57.86,58.95,57.64,58.65,4957603,0
+XLG.US,D,20251117,000000,58.42,58.9,57.87,58.22,6092102,0
+XLG.US,D,20251118,000000,57.8,58.06,57.08,57.53,16810663,0
+XLG.US,D,20251119,000000,57.575,58.3756,57.48,57.87,7355571,0
+XLG.US,D,20251120,000000,58.96,59.265,56.93,56.99,15905875,0
+XLG.US,D,20251121,000000,57.222,57.95,56.6342,57.34,9774044,0
+XLG.US,D,20251124,000000,57.78,58.64,57.765,58.53,4057627,0
+XLG.US,D,20251125,000000,58.43,59.03,57.92,58.92,4652025,0
+XLG.US,D,20251126,000000,59.25,59.49,58.99,59.3,2471504,0
+XLG.US,D,20251128,000000,59.43,59.59,59.315,59.59,1048326,0
+XLG.US,D,20251201,000000,59.17,59.555,59.1,59.4,2385310,0
+XLG.US,D,20251202,000000,59.501,59.81,59.29,59.5,2568120,0
+XLG.US,D,20251203,000000,59.27,59.68,59.15,59.52,2068282,0
+XLG.US,D,20251204,000000,59.78,59.8,59.27,59.59,1963462,0
+XLG.US,D,20251205,000000,59.74,59.97,59.5851,59.74,2574736,0
+XLG.US,D,20251208,000000,59.81,59.8942,59.3835,59.62,1678623,0
+XLG.US,D,20251209,000000,59.57,59.745,59.47,59.59,1354108,0
+XLG.US,D,20251210,000000,59.47,59.85,59.31,59.75,4003176,0
+XLG.US,D,20251211,000000,59.455,59.715,58.99,59.68,3537008,0
+XLG.US,D,20251212,000000,59.47,59.61,58.695,59.01,4164628,0
+XLG.US,D,20251215,000000,59.3512,59.3553,58.64,58.78,2295637,0
+XLG.US,D,20251216,000000,58.59,58.91,58.335,58.76,3407662,0
+XLG.US,D,20251217,000000,58.83,58.88,57.93,57.93,3780606,0
+XLG.US,D,20251218,000000,58.48,58.85,58.26,58.5,2777694,0
+XLG.US,D,20251219,000000,58.8,59.155,58.765,59.15,2568601,0
+XLG.US,D,20251222,000000,59.39,59.405,59.1457,59.34,1651047,0
+XLG.US,D,20251223,000000,59.26,59.8299,59.26,59.79,1277223,0
+XLG.US,D,20251224,000000,59.79,60.015,59.76,59.98,1180607,0
+XLG.US,D,20251226,000000,60.02,60.175,59.94,59.98,1113073,0
+XLG.US,D,20251229,000000,59.67,59.78,59.536,59.71,1111592,0
+XLG.US,D,20251230,000000,59.65,59.8,59.6,59.64,1077153,0
+XLG.US,D,20251231,000000,59.7,59.74,59.27,59.28,2384694,0
+XLG.US,D,20260102,000000,59.64,59.88,58.8,59.07,5154981,0
+XLG.US,D,20260105,000000,59.4648,59.51,59.21,59.28,2597072,0
+XLG.US,D,20260106,000000,59.37,59.45,59.1313,59.36,2397458,0
+XLG.US,D,20260107,000000,59.3701,59.8,59.3,59.43,3163981,0
+XLG.US,D,20260108,000000,59.4,59.42,59.07,59.28,2452460,0
+XLG.US,D,20260109,000000,59.3427,59.7259,59.1365,59.59,1827747,0
+XLG.US,D,20260112,000000,59.275,59.895,59.25,59.72,1367846,0
+XLG.US,D,20260113,000000,59.7,59.8,59.29,59.51,3412149,0
+XLG.US,D,20260114,000000,59.18,59.22,58.58,58.97,4208144,0
+XLG.US,D,20260115,000000,59.29,59.33,58.83,58.93,2911594,0
+XLG.US,D,20260116,000000,59.08,59.19,58.7301,58.85,2593802,0
+XLG.US,D,20260120,000000,57.9,58.105,57.325,57.45,4426304,0
+XLG.US,D,20260121,000000,57.52,58.29,57.285,57.91,6836484,0
+XLG.US,D,20260122,000000,58.31,58.5106,58.12,58.35,2630376,0
+XLG.US,D,20260123,000000,58.38,58.819,58.29,58.63,2764516,0
+XLG.US,D,20260126,000000,58.74,59.165,58.71,59.01,1636223,0
+XLG.US,D,20260127,000000,59.18,59.3906,59.09,59.25,1459641,0
+XLG.US,D,20260128,000000,59.4628,59.5,59.05,59.28,3793908,0
+XLG.US,D,20260129,000000,59.21,59.28,58.0034,59.01,8241191,0
+XLG.US,D,20260130,000000,58.81,59.17,58.62,59.01,8029390,0
+XLG.US,D,20260202,000000,58.74,59.4744,58.735,59.28,4217441,0
+XLG.US,D,20260203,000000,59.35,59.43,58.205,58.62,5426290,0
+XLG.US,D,20260204,000000,58.7,58.81,57.77,58.17,11048395,0
+XLG.US,D,20260205,000000,57.6,57.8602,57.09,57.29,8394106,0
+XLG.US,D,20260206,000000,57.5,58.48,57.36,58.31,4801042,0
+XLG.US,D,20260209,000000,58.2845,58.92,58.13,58.72,2538742,0
+XLG.US,D,20260210,000000,58.84,58.96,58.43,58.46,2640438,0
+XLG.US,D,20260211,000000,58.82,58.91,58.13,58.23,4260647,0
+XLG.US,D,20260212,000000,58.39,58.45,57.14,57.24,5270949,0
+XLG.US,D,20260213,000000,57.2,57.36,56.74,56.86,5367781,0
+XLG.US,D,20260217,000000,56.7,57.271,56.34,57.05,4579785,0
+XLG.US,D,20260218,000000,57.155,57.62,57.09,57.33,2447195,0
diff --git a/daily/us/nyse etfs/2/xli.us.txt b/daily/us/nyse etfs/2/xli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c61a742ec608592b9527d65c2485a52f1603054
--- /dev/null
+++ b/daily/us/nyse etfs/2/xli.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLI.US,D,20050225,000000,24.2199,24.416,24.1296,24.4002,1623015.4073153,0
+XLI.US,D,20050228,000000,24.3744,24.3913,24.1296,24.2585,254908.56748143,0
+XLI.US,D,20050301,000000,24.3744,24.3913,24.2287,24.3357,242816.68224126,0
+XLI.US,D,20050302,000000,24.3357,24.4626,24.1366,24.4081,280597.13730182,0
+XLI.US,D,20050303,000000,24.3357,24.535,24.2882,24.4626,504522.58275771,0
+XLI.US,D,20050304,000000,24.5597,24.8857,24.5597,24.8055,1683850.2764099,0
+XLI.US,D,20050307,000000,24.9322,25.0116,24.852,24.9233,522531.73059391,0
+XLI.US,D,20050308,000000,24.9322,24.9878,24.8857,24.9095,686635.59906619,0
+XLI.US,D,20050309,000000,24.7737,24.8857,24.637,24.637,471902.44897525,0
+XLI.US,D,20050310,000000,24.6152,24.7975,24.5676,24.6935,857417.7084728,0
+XLI.US,D,20050311,000000,24.6152,24.8351,24.5597,24.6271,597218.62580659,0
+XLI.US,D,20050314,000000,24.5766,24.7737,24.5766,24.7657,1866711.1507405,0
+XLI.US,D,20050315,000000,24.8916,24.8916,24.6271,24.6271,1062071.4279742,0
+XLI.US,D,20050316,000000,24.5854,24.6003,24.2813,24.3447,1345313.8228684,0
+XLI.US,D,20050317,000000,24.416,24.4705,24.3031,24.3357,505788.18864128,0
+XLI.US,D,20050318,000000,24.4081,24.4081,24.1683,24.2813,827820.29368662,0
+XLI.US,D,20050321,000000,24.3665,24.416,24.1515,24.3585,513340.44448405,0
+XLI.US,D,20050322,000000,24.416,24.5438,24.1862,24.2287,559315.04162498,0
+XLI.US,D,20050323,000000,24.1426,24.2199,24.0574,24.0742,1507533.4120866,0
+XLI.US,D,20050324,000000,24.1426,24.3744,24.1296,24.1951,541926.58566948,0
+XLI.US,D,20050328,000000,24.2585,24.2951,24.1515,24.1683,740666.07034009,0
+XLI.US,D,20050329,000000,24.1366,24.2199,23.7423,23.771,1763191.8561003,0
+XLI.US,D,20050330,000000,23.9731,24.2287,23.9147,24.2287,1066227.5404372,0
+XLI.US,D,20050331,000000,24.0742,24.2199,24.0742,24.1604,502004.49130672,0
+XLI.US,D,20050401,000000,24.2287,24.3357,23.8523,23.9295,1248087.2337179,0
+XLI.US,D,20050404,000000,23.9057,23.9731,23.7551,23.9057,631857.26977019,0
+XLI.US,D,20050405,000000,24.0217,24.0574,23.9057,24.0296,260572.50704973,0
+XLI.US,D,20050406,000000,23.9385,24.1782,23.9385,24.0376,411955.72436042,0
+XLI.US,D,20050407,000000,24.0296,24.2515,24.0296,24.2357,597467.91181396,0
+XLI.US,D,20050408,000000,24.1604,24.2436,23.988,23.988,846834.65959304,0
+XLI.US,D,20050411,000000,24.2109,24.2109,23.9731,24.0376,375308.66276658,0
+XLI.US,D,20050412,000000,23.8979,24.2723,23.7482,24.2287,591803.97224566,0
+XLI.US,D,20050413,000000,24.1782,24.2199,23.7799,23.8067,1311433.1294778,0
+XLI.US,D,20050414,000000,23.7799,23.8771,23.3687,23.448,1725785.8346784,0
+XLI.US,D,20050415,000000,23.3449,23.4787,22.9863,22.9863,1077439.3552384,0
+XLI.US,D,20050418,000000,22.9477,23.1824,22.8673,23.0586,1041416.0132905,0
+XLI.US,D,20050419,000000,23.0239,23.2152,23.0239,23.1626,689790.53047933,0
+XLI.US,D,20050420,000000,23.2221,23.2647,22.8763,22.9239,1629569.5098735,0
+XLI.US,D,20050421,000000,23.0239,23.5322,23.0239,23.5322,1980065.6362384,0
+XLI.US,D,20050422,000000,23.662,23.662,23.0586,23.2558,622406.60510205,0
+XLI.US,D,20050425,000000,23.4698,23.5828,23.3825,23.5322,824041.64262752,0
+XLI.US,D,20050426,000000,23.3825,23.5828,23.2082,23.229,697966.50596807,0
+XLI.US,D,20050427,000000,23.0408,23.3073,22.9477,23.2647,1738384.365974,0
+XLI.US,D,20050428,000000,23.1676,23.3152,22.9863,23.0091,1605637.0439107,0
+XLI.US,D,20050429,000000,23.116,23.3241,22.9545,23.2805,3119469.2170176,0
+XLI.US,D,20050502,000000,23.4143,23.4787,23.2478,23.4063,1224030.629379,0
+XLI.US,D,20050503,000000,23.4233,23.4233,23.1398,23.2389,2070612.9751994,0
+XLI.US,D,20050504,000000,23.2905,23.5421,23.2221,23.5114,421782.84117734,0
+XLI.US,D,20050505,000000,23.3995,23.5679,23.336,23.3895,807282.96184853,0
+XLI.US,D,20050506,000000,23.4401,23.5828,23.4401,23.4876,245336.79220242,0
+XLI.US,D,20050509,000000,23.3519,23.6462,23.3519,23.6462,648850.09773018,0
+XLI.US,D,20050510,000000,23.7423,23.7423,23.3152,23.3687,3895641.8906992,0
+XLI.US,D,20050511,000000,23.2805,23.5916,23.2716,23.5322,850113.72938232,0
+XLI.US,D,20050512,000000,23.6947,23.6947,23.2558,23.2805,1207911.8163274,0
+XLI.US,D,20050513,000000,23.3825,23.3995,22.9952,23.1626,3836326.959771,0
+XLI.US,D,20050516,000000,23.1072,23.4876,23.1072,23.4876,488782.24036511,0
+XLI.US,D,20050517,000000,23.5828,23.6462,23.3073,23.6462,1448460.7023802,0
+XLI.US,D,20050518,000000,23.5828,24.0802,23.5203,24.0038,3405984.6261705,0
+XLI.US,D,20050519,000000,24.0494,24.0662,23.8849,24.0376,2874251.5169159,0
+XLI.US,D,20050520,000000,23.3995,24.0574,23.3995,24.0296,4275359.9889565,0
+XLI.US,D,20050523,000000,23.8979,24.2723,23.8979,24.1951,4429260.2884631,0
+XLI.US,D,20050524,000000,24.2951,24.4408,24.0296,24.1296,289414.99902816,0
+XLI.US,D,20050525,000000,24.0802,24.1366,23.8611,23.9216,2223385.9367698,0
+XLI.US,D,20050526,000000,24.0217,24.1426,23.9385,24.096,1092676.0793408,0
+XLI.US,D,20050527,000000,24.1218,24.1366,24.0574,24.0802,166877.30146118,0
+XLI.US,D,20050531,000000,23.9969,24.1049,23.9385,24.0217,236900.42890031,0
+XLI.US,D,20050601,000000,24.1515,24.1683,23.9216,24.1049,968998.93277652,0
+XLI.US,D,20050602,000000,24.0415,24.1683,24.0296,24.1049,130224.18433679,0
+XLI.US,D,20050603,000000,24.0662,24.1515,23.9483,23.9969,186771.73780658,0
+XLI.US,D,20050606,000000,23.988,24.0415,23.9147,24.0128,740289.6181913,0
+XLI.US,D,20050607,000000,24.0802,24.3219,23.9791,24.1138,384119.45970729,0
+XLI.US,D,20050608,000000,24.096,24.1862,23.9483,23.9662,199868.84111696,0
+XLI.US,D,20050609,000000,23.8345,24.0038,23.8126,23.9731,625679.61936078,0
+XLI.US,D,20050610,000000,23.8611,24.0742,23.8205,23.9385,1882458.5579187,0
+XLI.US,D,20050613,000000,23.9563,24.1138,23.8771,23.9791,545455.95072121,0
+XLI.US,D,20050614,000000,23.9483,24.0217,23.9147,23.9216,352637.765667,0
+XLI.US,D,20050615,000000,24.0038,24.0038,23.771,23.9483,754520.1149684,0
+XLI.US,D,20050616,000000,23.8611,24.0742,23.8611,23.9731,701372.74189875,0
+XLI.US,D,20050617,000000,23.8701,24.204,23.8701,24.1049,1745561.178923,0
+XLI.US,D,20050620,000000,23.9563,24.1049,23.9563,24.0217,697593.08158456,0
+XLI.US,D,20050621,000000,24.0494,24.088,23.9731,24.0128,2574889.299715,0
+XLI.US,D,20050622,000000,23.988,24.1049,23.8899,23.8899,673037.90523088,0
+XLI.US,D,20050623,000000,23.8523,23.8523,23.4063,23.4063,2198698.5479992,0
+XLI.US,D,20050624,000000,23.448,23.4619,23.126,23.2558,1020512.3218545,0
+XLI.US,D,20050627,000000,23.2994,23.2994,23.1339,23.2221,675555.99668187,0
+XLI.US,D,20050628,000000,23.3073,23.6462,23.3073,23.6294,1033100.7605993,0
+XLI.US,D,20050629,000000,23.6531,23.662,23.4787,23.4787,1023655.1422066,0
+XLI.US,D,20050630,000000,23.5421,23.6134,23.2994,23.3281,1327054.3797697,0
+XLI.US,D,20050701,000000,23.5045,23.5045,23.336,23.4063,1706137.6565751,0
+XLI.US,D,20050705,000000,23.4143,23.5203,23.2558,23.4787,1104640.7984395,0
+XLI.US,D,20050706,000000,23.3449,23.4787,23.2152,23.2152,1093432.0114036,0
+XLI.US,D,20050707,000000,22.8911,23.3152,22.8911,23.2716,1018619.9685597,0
+XLI.US,D,20050708,000000,23.2805,23.6778,23.2805,23.6778,2155120.9316984,0
+XLI.US,D,20050711,000000,23.5828,23.8205,23.5828,23.7165,916359.21501744,0
+XLI.US,D,20050712,000000,23.662,23.6947,23.5828,23.5916,625426.29633304,0
+XLI.US,D,20050713,000000,23.5421,23.7106,23.5421,23.662,1035624.9075808,0
+XLI.US,D,20050714,000000,23.8275,23.9295,23.8067,23.8771,1074792.0791358,0
+XLI.US,D,20050715,000000,23.8701,24.1515,23.7482,23.8433,828452.08737332,0
+XLI.US,D,20050718,000000,23.7165,23.9057,23.7016,23.7977,1034111.0249449,0
+XLI.US,D,20050719,000000,23.9295,24.0217,23.8979,23.9969,1321004.9047568,0
+XLI.US,D,20050720,000000,24.1296,24.2951,23.8205,24.2723,564348.19676167,0
+XLI.US,D,20050721,000000,24.2882,24.3665,24.1296,24.1426,1228567.2310111,0
+XLI.US,D,20050722,000000,24.1366,24.2951,24.1218,24.2199,874541.73959458,0
+XLI.US,D,20050725,000000,24.1782,24.3289,24.0415,24.0415,908167.09144724,0
+XLI.US,D,20050726,000000,24.1515,24.2199,24.0802,24.1604,552762.95757697,0
+XLI.US,D,20050727,000000,24.2436,24.2674,24.1426,24.2585,1439391.5361363,0
+XLI.US,D,20050728,000000,24.3585,24.4239,24.2515,24.3913,1268740.6298914,0
+XLI.US,D,20050729,000000,24.3913,24.416,24.2199,24.2199,839908.14190644,0
+XLI.US,D,20050801,000000,24.2813,24.3031,24.1604,24.204,637014.56328302,0
+XLI.US,D,20050802,000000,24.1366,24.2357,24.096,24.1683,1231590.9592625,0
+XLI.US,D,20050803,000000,24.1782,24.1782,24.0662,24.1218,1596944.3298156,0
+XLI.US,D,20050804,000000,24.1366,24.1366,23.9385,23.9662,525808.781873,0
+XLI.US,D,20050805,000000,23.8611,23.988,23.8205,23.8345,795452.47367682,0
+XLI.US,D,20050808,000000,23.8771,23.9731,23.7799,23.7799,878070.09539123,0
+XLI.US,D,20050809,000000,23.8433,24.0217,23.8433,23.9563,586512.44780578,0
+XLI.US,D,20050810,000000,24.0574,24.2199,23.8611,23.9385,505910.30850725,0
+XLI.US,D,20050811,000000,23.8771,24.1515,23.8771,24.1366,552132.17314536,0
+XLI.US,D,20050812,000000,24.1604,24.2199,23.9563,24.0376,1090784.735301,0
+XLI.US,D,20050815,000000,23.9731,24.1366,23.8701,24.0802,736764.29015992,0
+XLI.US,D,20050816,000000,24.0128,24.0494,23.7889,23.8067,1245944.5851607,0
+XLI.US,D,20050817,000000,23.9385,23.988,23.7106,23.8701,1064213.0672763,0
+XLI.US,D,20050818,000000,23.7423,23.8899,23.7423,23.7631,596966.31203395,0
+XLI.US,D,20050819,000000,23.8771,23.9791,23.8523,23.8611,680215.72743505,0
+XLI.US,D,20050822,000000,23.8433,24.0742,23.8345,23.9057,686887.91283884,0
+XLI.US,D,20050823,000000,23.9147,23.9385,23.7551,23.7977,570392.62549912,0
+XLI.US,D,20050824,000000,23.7631,23.9147,23.5916,23.6056,576059.5928327,0
+XLI.US,D,20050825,000000,23.6204,23.6947,23.5828,23.6462,437400.05444888,0
+XLI.US,D,20050826,000000,23.662,23.662,23.4876,23.5203,2032831.5108837,0
+XLI.US,D,20050829,000000,23.5203,23.662,23.3895,23.662,326442.54979115,0
+XLI.US,D,20050830,000000,23.5421,23.5679,23.2905,23.4698,2082961.2112326,0
+XLI.US,D,20050831,000000,23.4311,23.662,23.3281,23.6462,1329699.6373622,0
+XLI.US,D,20050901,000000,23.3519,23.7106,23.1488,23.55,1260932.0232556,0
+XLI.US,D,20050902,000000,23.4619,23.7165,23.4619,23.6294,830463.53276883,0
+XLI.US,D,20050906,000000,23.5421,23.9216,23.5421,23.9057,1030711.8537998,0
+XLI.US,D,20050907,000000,23.8899,24.0038,23.8275,24.0038,2489501.272777,0
+XLI.US,D,20050908,000000,23.8611,23.9563,23.8067,23.8701,251883.82997498,0
+XLI.US,D,20050909,000000,23.8701,24.0296,23.8701,24.0038,340299.62218473,0
+XLI.US,D,20050912,000000,23.9385,24.1515,23.8979,24.1515,898975.80533738,0
+XLI.US,D,20050913,000000,24.088,24.1515,23.9791,24.0494,781597.41979341,0
+XLI.US,D,20050914,000000,24.0574,24.0802,23.8205,23.8701,2274895.2888275,0
+XLI.US,D,20050915,000000,23.9662,23.9662,23.771,23.8345,661446.61051564,0
+XLI.US,D,20050916,000000,23.8849,23.9483,23.7106,23.9057,1441916.6923729,0
+XLI.US,D,20050919,000000,23.8345,23.8345,23.4876,23.5916,2146690.6239269,0
+XLI.US,D,20050920,000000,23.8701,23.8701,23.4311,23.4311,795196.12288381,0
+XLI.US,D,20050921,000000,23.3449,23.5045,23.2647,23.3519,757162.34479552,0
+XLI.US,D,20050922,000000,23.3241,23.5203,23.2716,23.448,4618931.6161449,0
+XLI.US,D,20050923,000000,23.4787,23.6778,23.3995,23.6204,2387109.3160729,0
+XLI.US,D,20050926,000000,23.662,23.8205,23.4876,23.5916,1715711.4503643,0
+XLI.US,D,20050927,000000,23.4698,23.771,23.4698,23.7165,1943040.1039855,0
+XLI.US,D,20050928,000000,23.7244,23.7799,23.5679,23.7244,191180.16404221,0
+XLI.US,D,20050929,000000,23.7551,23.8523,23.5045,23.8345,1346704.5763832,0
+XLI.US,D,20050930,000000,23.8205,23.9483,23.7889,23.9483,329209.9272495,0
+XLI.US,D,20051003,000000,24.0296,24.0296,23.7631,23.8067,1141540.173806,0
+XLI.US,D,20051004,000000,23.8899,23.9385,23.5758,23.5916,2048324.5857791,0
+XLI.US,D,20051005,000000,23.4955,23.5758,23.2905,23.2994,3305226.6534581,0
+XLI.US,D,20051006,000000,23.3757,23.5916,23.2905,23.4539,7768624.9953598,0
+XLI.US,D,20051007,000000,23.559,23.662,23.4955,23.662,2989490.2816679,0
+XLI.US,D,20051010,000000,23.6382,23.6382,23.4401,23.4787,492179.39299998,0
+XLI.US,D,20051011,000000,23.3825,23.559,23.3241,23.3519,511324.96206817,0
+XLI.US,D,20051012,000000,23.3449,23.5203,23.2082,23.3519,1336630.1920691,0
+XLI.US,D,20051013,000000,23.4233,23.4233,23.1676,23.3241,6175454.2703279,0
+XLI.US,D,20051014,000000,23.4063,23.5679,23.3281,23.5253,2305122.4787901,0
+XLI.US,D,20051017,000000,23.7244,23.7244,23.3995,23.5758,4868296.3454137,0
+XLI.US,D,20051018,000000,23.5916,23.5916,23.3608,23.4063,1473774.8385619,0
+XLI.US,D,20051019,000000,23.3825,23.7165,23.2647,23.7165,1865203.3236352,0
+XLI.US,D,20051020,000000,23.5828,23.8523,23.3449,23.4143,567368.89724776,0
+XLI.US,D,20051021,000000,23.4401,23.5114,23.2152,23.2558,1303880.873635,0
+XLI.US,D,20051024,000000,23.2647,23.6382,23.2647,23.6134,3075131.6316336,0
+XLI.US,D,20051025,000000,23.6531,23.7343,23.4143,23.5828,978324.44981342,0
+XLI.US,D,20051026,000000,23.4787,23.6294,23.3757,23.3757,1582087.0856273,0
+XLI.US,D,20051027,000000,23.5045,23.5045,23.126,23.1676,1020512.3218545,0
+XLI.US,D,20051028,000000,23.2994,23.5421,23.1824,23.5421,1063204.8214409,0
+XLI.US,D,20051031,000000,23.5976,23.6947,23.55,23.6056,1687247.4290447,0
+XLI.US,D,20051101,000000,23.7016,23.7016,23.5045,23.5322,874161.25042544,0
+XLI.US,D,20051102,000000,23.5114,23.7977,23.4063,23.771,1108543.5878748,0
+XLI.US,D,20051103,000000,23.8979,23.988,23.8345,23.8771,914592.00935383,0
+XLI.US,D,20051104,000000,23.9385,23.9563,23.7889,23.8899,834868.9312392,0
+XLI.US,D,20051107,000000,23.9791,24.0217,23.8345,23.9791,375179.47811498,0
+XLI.US,D,20051108,000000,23.8205,23.9057,23.7889,23.8275,339413.49621521,0
+XLI.US,D,20051109,000000,23.8611,24.0217,23.7977,23.8849,707797.65980535,0
+XLI.US,D,20051110,000000,23.9483,24.2199,23.8701,24.1951,355782.60452924,0
+XLI.US,D,20051111,000000,24.096,24.2813,24.096,24.2436,632476.9523958,0
+XLI.US,D,20051114,000000,24.2357,24.3031,24.2109,24.2882,250502.15975598,0
+XLI.US,D,20051115,000000,24.4081,24.416,24.2199,24.2813,1057915.3155112,0
+XLI.US,D,20051116,000000,24.3357,24.4239,24.3289,24.3665,1115093.6534126,0
+XLI.US,D,20051117,000000,24.4566,24.6271,24.3129,24.6003,537268.87342648,0
+XLI.US,D,20051118,000000,24.6935,24.9095,24.6935,24.852,990535.42715428,0
+XLI.US,D,20051121,000000,24.8599,25.0353,24.8113,24.9966,1382716.816525,0
+XLI.US,D,20051122,000000,25.1809,25.1809,24.9005,25.059,1648206.414376,0
+XLI.US,D,20051123,000000,25.059,25.1621,25.0522,25.0898,704775.95006418,0
+XLI.US,D,20051125,000000,25.2493,25.2493,25.0522,25.0987,496592.86551106,0
+XLI.US,D,20051128,000000,25.1136,25.1809,24.9491,24.963,1941148.7599458,0
+XLI.US,D,20051129,000000,24.8113,25.2027,24.8055,25.0214,710310.70498088,0
+XLI.US,D,20051130,000000,25.2107,25.2107,24.9491,24.9808,378706.82465654,0
+XLI.US,D,20051201,000000,25.1621,25.2979,25.0116,25.2583,667743.35302574,0
+XLI.US,D,20051202,000000,25.0898,25.2325,25.0898,25.1621,312967.98507689,0
+XLI.US,D,20051205,000000,24.9878,25.0898,24.963,25.0264,3273363.4609936,0
+XLI.US,D,20051206,000000,25.2255,25.3227,25.0898,25.1294,1044055.2153523,0
+XLI.US,D,20051207,000000,25.3296,25.3821,24.8688,24.9491,944312.55326107,0
+XLI.US,D,20051208,000000,25.1463,25.1463,24.7509,24.8351,600621.833972,0
+XLI.US,D,20051209,000000,24.6935,25.0799,24.6855,24.9728,2905235.6481965,0
+XLI.US,D,20051212,000000,25.1294,25.1711,24.9095,24.9808,1323278.7564759,0
+XLI.US,D,20051213,000000,25.1711,25.1711,24.8768,25.0046,3056238.3763381,0
+XLI.US,D,20051214,000000,25.0353,25.2979,25.0353,25.2167,895325.32967477,0
+XLI.US,D,20051215,000000,25.3296,25.3375,25.1621,25.2583,998847.65208025,0
+XLI.US,D,20051216,000000,25.282,25.282,25.1056,25.1463,478962.18833383,0
+XLI.US,D,20051219,000000,25.0898,25.0987,24.8282,24.9005,656914.04590387,0
+XLI.US,D,20051220,000000,24.9005,24.9966,24.8688,24.9154,599861.8648888,0
+XLI.US,D,20051221,000000,25.0353,25.1463,24.9728,25.0442,563213.79403987,0
+XLI.US,D,20051222,000000,25.1621,25.2641,25.0898,25.2325,1000866.1622614,0
+XLI.US,D,20051223,000000,25.2493,25.3296,25.2255,25.282,401249.54635961,0
+XLI.US,D,20051227,000000,25.3227,25.4316,25.0264,25.059,383495.74006131,0
+XLI.US,D,20051228,000000,25.0116,25.1463,24.9728,25.0987,672532.26843051,0
+XLI.US,D,20051229,000000,25.1294,25.2493,25.0898,25.0898,494325.06932254,0
+XLI.US,D,20051230,000000,24.9322,25.0264,24.9233,24.9491,1015599.2680736,0
+XLI.US,D,20060103,000000,24.7509,25.1621,24.7093,25.1136,1582465.5562862,0
+XLI.US,D,20060104,000000,25.2107,25.2404,25.1056,25.1809,4242993.1782018,0
+XLI.US,D,20060105,000000,25.2404,25.2404,25.065,25.1383,486389.29654536,0
+XLI.US,D,20060106,000000,25.3227,25.3227,25.1136,25.2325,577693.57682434,0
+XLI.US,D,20060109,000000,25.1294,25.4494,25.1056,25.4406,1209172.3759356,0
+XLI.US,D,20060110,000000,25.2493,25.3821,25.2493,25.3672,958294.77328588,0
+XLI.US,D,20060111,000000,25.3375,25.4237,25.2979,25.3821,745701.24398696,0
+XLI.US,D,20060112,000000,25.3989,25.3989,25.1621,25.1978,1633345.1331674,0
+XLI.US,D,20060113,000000,24.9412,25.1809,24.9412,25.1056,1137386.0798532,0
+XLI.US,D,20060117,000000,25.3058,25.3058,24.9005,24.9808,1116101.8992481,0
+XLI.US,D,20060118,000000,24.7975,25.0522,24.7975,25.0116,1169248.2630626,0
+XLI.US,D,20060119,000000,25.1215,25.1711,24.963,25.1294,1631073.2999585,0
+XLI.US,D,20060120,000000,25.0353,25.0898,24.535,24.5854,3495403.6179403,0
+XLI.US,D,20060123,000000,24.6152,24.7004,24.5766,24.6003,1587248.4161605,0
+XLI.US,D,20060124,000000,24.7093,24.852,24.6697,24.7807,2065328.5155451,0
+XLI.US,D,20060125,000000,24.9233,24.9233,24.7004,24.7737,1113205.3371381,0
+XLI.US,D,20060126,000000,24.7807,25.0522,24.7807,25.0522,1035876.2120983,0
+XLI.US,D,20060127,000000,25.1552,25.1552,24.956,25.1056,728577.21286519,0
+XLI.US,D,20060130,000000,25.0214,25.1621,24.963,25.1621,1479193.5291433,0
+XLI.US,D,20060131,000000,25.0898,25.1711,24.9966,25.0214,943560.65821859,0
+XLI.US,D,20060201,000000,24.9412,25.282,24.9412,25.2325,2297939.6103106,0
+XLI.US,D,20060202,000000,25.1056,25.2899,24.9491,25.0214,1233101.8141331,0
+XLI.US,D,20060203,000000,24.9878,25.0898,24.9005,24.963,965852.07540411,0
+XLI.US,D,20060206,000000,24.9233,25.059,24.9154,25.0522,684871.42116787,0
+XLI.US,D,20060207,000000,25.0442,25.0987,24.8351,24.8688,817997.21389007,0
+XLI.US,D,20060208,000000,24.8768,25.0353,24.8113,24.9878,1219249.7880149,0
+XLI.US,D,20060209,000000,24.956,25.2404,24.956,25.1294,631720.01107787,0
+XLI.US,D,20060210,000000,25.3296,25.3732,25.072,25.2979,1211439.162869,0
+XLI.US,D,20060213,000000,25.2741,25.3732,25.072,25.3296,488404.77896123,0
+XLI.US,D,20060214,000000,25.3514,25.6714,25.2325,25.6298,836885.42291016,0
+XLI.US,D,20060215,000000,25.5674,25.7111,25.5128,25.7021,973156.05449459,0
+XLI.US,D,20060216,000000,25.822,25.822,25.604,25.7735,828452.08737332,0
+XLI.US,D,20060217,000000,25.7665,25.8765,25.6853,25.8379,1162957.5760831,0
+XLI.US,D,20060221,000000,25.8854,25.8934,25.6615,25.7368,1273403.3884099,0
+XLI.US,D,20060222,000000,25.8448,26.0271,25.8448,26.0014,1829188.055728,0
+XLI.US,D,20060223,000000,25.932,26.045,25.8854,25.9172,657168.3781867,0
+XLI.US,D,20060224,000000,25.8676,26.0093,25.7883,25.932,732225.67001761,0
+XLI.US,D,20060227,000000,26.1649,26.1777,25.8547,26.0985,1358410.9261787,0
+XLI.US,D,20060228,000000,26.1153,26.1153,25.7507,25.7973,789277.85103268,0
+XLI.US,D,20060301,000000,25.926,26.0014,25.8448,26.0014,662709.18863395,0
+XLI.US,D,20060302,000000,25.932,25.9568,25.5753,25.932,852122.14701256,0
+XLI.US,D,20060303,000000,25.822,26.2025,25.7576,25.9944,1083357.6270895,0
+XLI.US,D,20060306,000000,26.1559,26.2322,25.7576,25.8606,886131.01579964,0
+XLI.US,D,20060307,000000,25.7814,25.9488,25.7507,25.8765,3151955.119873,0
+XLI.US,D,20060308,000000,25.8379,25.8765,25.604,25.8448,1404507.6431857,0
+XLI.US,D,20060309,000000,25.94,26.1707,25.7883,25.8131,1973894.0413595,0
+XLI.US,D,20060310,000000,25.9172,26.0985,25.7735,26.0816,1451606.5504975,0
+XLI.US,D,20060313,000000,26.1649,26.1777,26.0014,26.0707,734117.01405735,0
+XLI.US,D,20060314,000000,26.045,26.3948,26.045,26.3154,896580.84300745,0
+XLI.US,D,20060315,000000,26.4006,26.7267,26.3878,26.7108,1512312.2349404,0
+XLI.US,D,20060316,000000,26.8752,26.8842,26.7197,26.7267,1332973.6608759,0
+XLI.US,D,20060317,000000,26.7831,26.8684,26.7336,26.8306,1322520.8059029,0
+XLI.US,D,20060320,000000,26.9892,27.0764,26.7673,26.7831,1169752.8906079,0
+XLI.US,D,20060321,000000,26.8456,26.9565,26.6473,26.6791,2143288.4250165,0
+XLI.US,D,20060322,000000,26.7108,26.9318,26.6137,26.8752,772653.40118075,0
+XLI.US,D,20060323,000000,26.8524,26.8684,26.6543,26.7673,614722.13684242,0
+XLI.US,D,20060324,000000,26.7415,26.8604,26.6851,26.7415,1266977.4612482,0
+XLI.US,D,20060327,000000,26.7673,26.793,26.6613,26.7673,609435.65867799,0
+XLI.US,D,20060328,000000,26.7673,26.8524,26.5612,26.5761,1189902.6684913,0
+XLI.US,D,20060329,000000,26.6543,26.8842,26.6543,26.8456,1263073.6625579,0
+XLI.US,D,20060330,000000,26.8238,26.9734,26.7267,26.8456,1483978.4075276,0
+XLI.US,D,20060331,000000,26.8306,26.9486,26.8238,26.8376,368379.11731469,0
+XLI.US,D,20060403,000000,27.0041,27.1547,26.8684,26.9318,1497327.8246107,0
+XLI.US,D,20060404,000000,26.8456,27.1309,26.8376,27.1161,420896.71520781,0
+XLI.US,D,20060405,000000,27.233,27.3776,26.9644,27.1309,1009802.1068333,0
+XLI.US,D,20060406,000000,27.1785,27.1953,26.9971,27.0913,1373023.9306352,0
+XLI.US,D,20060407,000000,27.0843,27.2686,26.8604,26.9565,1367352.9262812,0
+XLI.US,D,20060410,000000,26.9228,26.9734,26.8306,26.8604,505788.18864128,0
+XLI.US,D,20060411,000000,26.9644,26.9644,26.6939,26.8158,1373525.5304152,0
+XLI.US,D,20060412,000000,26.909,27.012,26.8456,26.9971,796583.84863335,0
+XLI.US,D,20060413,000000,26.909,27.0219,26.799,26.8842,817615.71546583,0
+XLI.US,D,20060417,000000,26.9318,26.9734,26.6473,26.7504,1059678.4841544,0
+XLI.US,D,20060418,000000,26.901,27.4252,26.8158,27.3925,1152250.3888272,0
+XLI.US,D,20060419,000000,27.3212,27.6233,27.3212,27.5669,778699.84842838,0
+XLI.US,D,20060420,000000,27.6471,27.7512,27.5133,27.6709,1085618.3584923,0
+XLI.US,D,20060421,000000,27.7512,27.8859,27.4886,27.7046,1716723.73322,0
+XLI.US,D,20060424,000000,27.6709,27.7988,27.664,27.7988,543441.47756043,0
+XLI.US,D,20060425,000000,27.8294,27.8294,27.3776,27.4757,2775639.2205261,0
+XLI.US,D,20060426,000000,27.4519,27.6808,27.442,27.6233,1082100.0952466,0
+XLI.US,D,20060427,000000,27.4004,27.6957,27.3212,27.4757,1772385.1607203,0
+XLI.US,D,20060428,000000,27.3925,27.5927,27.3925,27.4172,3560761.9683508,0
+XLI.US,D,20060501,000000,27.3518,27.6402,27.3518,27.4886,891670.8169918,0
+XLI.US,D,20060502,000000,27.6878,27.7343,27.5045,27.7135,465987.2048894,0
+XLI.US,D,20060503,000000,27.7412,27.7908,27.6709,27.7184,602886.60239525,0
+XLI.US,D,20060504,000000,27.7828,28.1089,27.7828,28.0523,921647.71169204,0
+XLI.US,D,20060505,000000,28.3,28.3704,28.196,28.3308,3582425.62887,0
+XLI.US,D,20060508,000000,28.204,28.5983,28.204,28.307,1610419.903785,0
+XLI.US,D,20060509,000000,28.4983,28.4983,28.2564,28.307,1884852.5109936,0
+XLI.US,D,20060510,000000,28.2922,28.4487,28.2416,28.3219,881975.91259175,0
+XLI.US,D,20060511,000000,28.307,28.3219,28.0841,28.1792,2222630.0047069,0
+XLI.US,D,20060512,000000,28.0285,28.0523,27.7135,27.7343,1566973.490646,0
+XLI.US,D,20060515,000000,27.5747,27.776,27.4886,27.7412,1206525.099833,0
+XLI.US,D,20060516,000000,27.877,28.0058,27.7046,27.7343,733232.90659801,0
+XLI.US,D,20060517,000000,27.6085,27.6323,27.0764,27.1616,4022095.4980176,0
+XLI.US,D,20060518,000000,27.2746,27.2746,26.8524,26.9406,2650077.7947077,0
+XLI.US,D,20060519,000000,26.9734,27.1309,26.799,27.0299,2727403.8919822,0
+XLI.US,D,20060522,000000,26.8306,27.0843,26.7267,26.9734,2482566.6810496,0
+XLI.US,D,20060523,000000,27.1705,27.1864,26.8238,26.8456,2037115.7987433,0
+XLI.US,D,20060524,000000,26.9169,26.9169,26.4809,26.7762,2157770.2263112,0
+XLI.US,D,20060525,000000,26.9803,26.9803,26.7762,26.9565,1650978.8381099,0
+XLI.US,D,20060526,000000,27.1071,27.1309,26.9644,27.1071,1520625.4691215,0
+XLI.US,D,20060530,000000,27.1239,27.1239,26.7336,26.7584,4886054.1887324,0
+XLI.US,D,20060531,000000,26.7584,26.9971,26.7584,26.9486,1831955.4331864,0
+XLI.US,D,20060601,000000,26.8842,27.2597,26.8842,27.226,1524659.4617185,0
+XLI.US,D,20060602,000000,27.2686,27.3925,27.1071,27.2686,2703982.1090953,0
+XLI.US,D,20060605,000000,27.2686,27.2686,26.6385,26.6791,1153630.040536,0
+XLI.US,D,20060606,000000,26.6851,26.8931,26.363,26.5761,4238712.9273626,0
+XLI.US,D,20060607,000000,26.6701,26.7336,26.2798,26.2798,2765943.3068709,0
+XLI.US,D,20060608,000000,26.2887,26.3472,25.6793,26.2976,3793883.746192,0
+XLI.US,D,20060609,000000,26.4304,26.4304,26.0757,26.0757,7977814.3072383,0
+XLI.US,D,20060612,000000,26.1321,26.1867,25.7368,25.7507,1929811.7975134,0
+XLI.US,D,20060613,000000,25.612,25.9488,25.612,25.6714,2296807.2260989,0
+XLI.US,D,20060614,000000,25.6714,25.9022,25.6545,25.8934,2575520.0841466,0
+XLI.US,D,20060615,000000,26.0182,26.5612,25.9855,26.4809,1798330.0813338,0
+XLI.US,D,20060616,000000,26.472,26.472,26.254,26.4086,1078193.268791,0
+XLI.US,D,20060619,000000,26.4086,26.5612,26.0816,26.2025,1292420.7820816,0
+XLI.US,D,20060620,000000,26.2183,26.3333,26.0985,26.1707,1541409.0592017,0
+XLI.US,D,20060621,000000,26.2619,26.5612,26.2025,26.4809,915473.08904791,0
+XLI.US,D,20060622,000000,26.5136,26.5136,26.2183,26.3244,2336101.5637953,0
+XLI.US,D,20060623,000000,26.3551,26.5761,26.1777,26.3948,615349.89350875,0
+XLI.US,D,20060626,000000,26.4006,26.472,26.2699,26.4631,2356505.6739614,0
+XLI.US,D,20060627,000000,26.4006,26.5443,26.1777,26.2183,1293049.548003,0
+XLI.US,D,20060628,000000,26.2798,26.3392,26.0618,26.2976,649734.20518952,0
+XLI.US,D,20060629,000000,26.4978,26.8752,26.4006,26.8524,1615083.6715585,0
+XLI.US,D,20060630,000000,27.0041,27.0041,26.8238,26.8456,1170004.1951254,0
+XLI.US,D,20060703,000000,26.9318,26.9971,26.8752,26.9406,832731.32895736,0
+XLI.US,D,20060705,000000,26.7584,26.8376,26.6543,26.7415,1591781.9900274,0
+XLI.US,D,20060706,000000,26.7504,26.9169,26.7336,26.8158,1015599.2680736,0
+XLI.US,D,20060707,000000,26.6791,26.6791,26.363,26.4166,1644172.421779,0
+XLI.US,D,20060710,000000,26.4166,26.5761,26.3948,26.4888,1538259.174064,0
+XLI.US,D,20060711,000000,26.371,26.5761,26.2401,26.5612,2120109.8726064,0
+XLI.US,D,20060712,000000,26.6295,26.6295,26.2124,26.2887,1161815.0993205,0
+XLI.US,D,20060713,000000,26.1153,26.1321,25.7576,25.7735,2695291.4135104,0
+XLI.US,D,20060714,000000,25.7735,25.7735,25.2027,25.4049,5160732.044928,0
+XLI.US,D,20060717,000000,25.4574,25.497,25.2404,25.3227,2199080.0464235,0
+XLI.US,D,20060718,000000,25.4049,25.4494,25.1294,25.4406,1962681.2173032,0
+XLI.US,D,20060719,000000,25.507,25.9796,25.4664,25.9568,3006496.229944,0
+XLI.US,D,20060720,000000,25.8934,26.0905,25.4049,25.4237,4347150.3220592,0
+XLI.US,D,20060721,000000,25.4237,25.4406,25.059,25.1711,3595650.9075769,0
+XLI.US,D,20060724,000000,25.2583,25.6209,25.2583,25.5842,2584963.6840291,0
+XLI.US,D,20060725,000000,25.4494,25.5674,25.1294,25.5128,6891558.0995287,0
+XLI.US,D,20060726,000000,25.491,25.5128,25.0264,25.1889,3154474.2205791,0
+XLI.US,D,20060727,000000,25.2899,25.3672,25.072,25.1383,7150370.4657004,0
+XLI.US,D,20060728,000000,25.282,25.491,25.1711,25.4237,1969103.1074446,0
+XLI.US,D,20060731,000000,25.4406,25.4406,25.2641,25.3227,942550.39387293,0
+XLI.US,D,20060801,000000,25.1383,25.2899,25.0522,25.1621,2345426.0715771,0
+XLI.US,D,20060802,000000,25.1463,25.3821,25.1294,25.3227,1537752.5280085,0
+XLI.US,D,20060803,000000,25.2899,25.612,25.1383,25.5288,3718068.5037881,0
+XLI.US,D,20060804,000000,25.7021,25.8676,25.2979,25.4574,1906516.1715128,0
+XLI.US,D,20060807,000000,25.3296,25.491,25.2255,25.3514,1093556.1497797,0
+XLI.US,D,20060808,000000,25.3514,25.4049,25.0116,25.1294,3246413.3223101,0
+XLI.US,D,20060809,000000,25.2107,25.2899,24.7183,24.744,2209149.3844622,0
+XLI.US,D,20060810,000000,24.7737,24.9808,24.637,24.9412,2436734.3888765,0
+XLI.US,D,20060811,000000,24.8351,25.0046,24.7093,24.7975,1408161.1466135,0
+XLI.US,D,20060814,000000,24.9095,25.2167,24.8351,24.8441,3048558.9543539,0
+XLI.US,D,20060815,000000,25.1294,25.3296,25.059,25.2979,1897442.9682485,0
+XLI.US,D,20060816,000000,25.604,25.926,25.4574,25.8606,5303675.8711713,0
+XLI.US,D,20060817,000000,25.7665,25.9855,25.7665,25.8934,1011442.1463555,0
+XLI.US,D,20060818,000000,25.9855,26.0271,25.7507,25.829,1614328.7487508,0
+XLI.US,D,20060821,000000,25.7368,25.7427,25.5753,25.5981,2410661.2928666,0
+XLI.US,D,20060822,000000,25.5128,25.7507,25.5128,25.6793,1483853.2598964,0
+XLI.US,D,20060823,000000,25.5892,25.7021,25.3732,25.491,2142781.778961,0
+XLI.US,D,20060824,000000,25.5981,25.5981,25.2641,25.3514,1709416.7263644,0
+XLI.US,D,20060825,000000,25.2583,25.3593,25.1711,25.3593,1157159.4055878,0
+XLI.US,D,20060828,000000,25.3593,25.5505,25.3058,25.4664,3296668.1702901,0
+XLI.US,D,20060829,000000,25.5436,25.5436,25.3137,25.5288,1049350.7768126,0
+XLI.US,D,20060830,000000,25.4406,25.5753,25.4406,25.5505,878319.3813986,0
+XLI.US,D,20060831,000000,25.4742,25.6377,25.4742,25.604,759180.85497667,0
+XLI.US,D,20060901,000000,25.7576,25.8052,25.604,25.7883,996452.68975031,0
+XLI.US,D,20060905,000000,25.7111,25.8765,25.6714,25.8448,2015706.4705069,0
+XLI.US,D,20060906,000000,25.7973,25.7973,25.5753,25.5753,3165936.3306427,0
+XLI.US,D,20060907,000000,25.4494,25.5842,25.4049,25.5128,1491278.3495978,0
+XLI.US,D,20060908,000000,25.507,25.5594,25.4742,25.5594,1339647.8647899,0
+XLI.US,D,20060911,000000,25.4049,25.5981,25.3375,25.5842,1052375.5143191,0
+XLI.US,D,20060912,000000,25.6377,25.8379,25.5436,25.822,4344501.0274464,0
+XLI.US,D,20060913,000000,25.822,26.1321,25.8052,26.0816,2694537.4999576,0
+XLI.US,D,20060914,000000,25.932,26.045,25.9112,25.9637,2000592.8755255,0
+XLI.US,D,20060915,000000,25.9022,26.1153,25.9022,25.9855,2403106.0092585,0
+XLI.US,D,20060918,000000,25.9488,26.1153,25.9488,26.0529,595076.98650439,0
+XLI.US,D,20060919,000000,26.0529,26.0529,25.7883,25.9488,2005882.3814552,0
+XLI.US,D,20060920,000000,25.932,26.1707,25.932,26.0905,1817218.2903538,0
+XLI.US,D,20060921,000000,26.1945,26.1945,25.7427,25.8448,1758532.1253471,0
+XLI.US,D,20060922,000000,25.7427,25.7973,25.6298,25.7189,2605998.5786269,0
+XLI.US,D,20060925,000000,25.926,26.0618,25.7021,26.0271,1337130.782594,0
+XLI.US,D,20060926,000000,26.0816,26.4234,26.045,26.3551,4362007.5662475,0
+XLI.US,D,20060927,000000,26.4809,26.5691,26.4006,26.4166,2401970.5972816,0
+XLI.US,D,20060928,000000,26.5612,26.6385,26.4086,26.5989,1525790.836675,0
+XLI.US,D,20060929,000000,26.7029,26.7336,26.4631,26.472,1084864.4449397,0
+XLI.US,D,20061002,000000,26.6701,26.6939,26.4374,26.5533,3683685.2013624,0
+XLI.US,D,20061003,000000,26.4978,26.8238,26.4978,26.7197,2072759.6607771,0
+XLI.US,D,20061004,000000,26.6613,27.1161,26.6543,27.1161,3969573.8631041,0
+XLI.US,D,20061005,000000,27.0764,27.336,27.0219,27.2508,1232846.4725952,0
+XLI.US,D,20061006,000000,27.1616,27.2508,27.0764,27.1953,3119966.7797772,0
+XLI.US,D,20061009,000000,27.2013,27.2844,27.0437,27.226,470270.48349379,0
+XLI.US,D,20061010,000000,27.1705,27.3776,27.1705,27.2686,1879312.7098014,0
+XLI.US,D,20061011,000000,27.2686,27.2844,27.0695,27.2746,1216981.9918264,0
+XLI.US,D,20061012,000000,27.336,27.5133,27.2924,27.5045,2970476.9250165,0
+XLI.US,D,20061013,000000,27.4519,27.4965,27.3608,27.442,745956.58552487,0
+XLI.US,D,20061016,000000,27.3608,27.7184,27.3608,27.6233,1662315.8005423,0
+XLI.US,D,20061017,000000,27.5341,27.5501,27.3152,27.4757,2684207.7741056,0
+XLI.US,D,20061018,000000,27.7135,27.8294,27.3212,27.4004,3706729.5228455,0
+XLI.US,D,20061019,000000,27.3212,27.4093,27.2746,27.336,2717206.378547,0
+XLI.US,D,20061020,000000,27.3082,27.3846,27.1239,27.2171,5254060.8909187,0
+XLI.US,D,20061023,000000,27.0695,27.4599,27.0695,27.3608,1764823.8215818,0
+XLI.US,D,20061024,000000,27.2844,27.4093,27.2844,27.3776,1016353.1816263,0
+XLI.US,D,20061025,000000,27.4341,27.4519,27.2597,27.4004,2416702.6938387,0
+XLI.US,D,20061026,000000,27.4004,27.4252,27.1953,27.3925,2489626.4204082,0
+XLI.US,D,20061027,000000,27.3846,27.3846,27.1309,27.1953,1703491.3897275,0
+XLI.US,D,20061030,000000,27.0041,27.3518,26.7584,27.2844,930713.85017067,0
+XLI.US,D,20061031,000000,27.2844,27.3776,27.0913,27.2171,1746946.8861624,0
+XLI.US,D,20061101,000000,27.3212,27.343,26.9892,27.0843,1868098.87649,0
+XLI.US,D,20061102,000000,26.9169,27.0358,26.901,26.9892,2038500.4967275,0
+XLI.US,D,20061103,000000,27.0527,27.1071,26.8306,26.9318,1732964.6661376,0
+XLI.US,D,20061106,000000,27.0041,27.2419,26.9892,27.1705,1917348.5063999,0
+XLI.US,D,20061107,000000,27.0764,27.5341,27.0764,27.4827,4176118.9266452,0
+XLI.US,D,20061108,000000,27.3152,27.5927,27.3152,27.5213,1132345.8599309,0
+XLI.US,D,20061109,000000,27.4678,27.5421,27.2746,27.3518,1931956.4645809,0
+XLI.US,D,20061110,000000,27.2686,27.4519,27.2686,27.3925,1780699.4041565,0
+XLI.US,D,20061113,000000,27.3925,27.656,27.3925,27.6085,1588762.2987963,0
+XLI.US,D,20061114,000000,27.6878,27.768,27.4093,27.6957,1692919.4426538,0
+XLI.US,D,20061115,000000,27.7412,27.9959,27.7046,27.9671,2570733.1872521,0
+XLI.US,D,20061116,000000,28.0841,28.1871,28.0058,28.093,1512192.1335847,0
+XLI.US,D,20061117,000000,28.0841,28.1227,28.0107,28.1089,1068494.3273706,0
+XLI.US,D,20061120,000000,28.1475,28.1475,27.9879,28.0107,750236.836364,0
+XLI.US,D,20061121,000000,28.1168,28.1871,27.9503,28.1089,2983950.4804757,0
+XLI.US,D,20061122,000000,28.2476,28.2476,28.1386,28.2198,1454508.1588829,0
+XLI.US,D,20061124,000000,28.0197,28.204,27.9879,28.1643,136772.23136444,0
+XLI.US,D,20061127,000000,28.0771,28.0841,27.6808,27.7135,2059534.3820701,0
+XLI.US,D,20061128,000000,27.5669,27.6808,27.5133,27.6808,2140265.7060203,0
+XLI.US,D,20061129,000000,27.6808,27.9018,27.664,27.9018,1262067.4352325,0
+XLI.US,D,20061130,000000,27.8215,28.0058,27.7135,27.8859,873283.19849663,0
+XLI.US,D,20061201,000000,27.7988,27.9593,27.5341,27.7264,935123.28566138,0
+XLI.US,D,20061204,000000,27.7908,28.1009,27.7591,28.0841,1983841.2595322,0
+XLI.US,D,20061205,000000,28.0683,28.1722,27.9879,28.1475,1128442.0612405,0
+XLI.US,D,20061206,000000,28.1227,28.1554,28.0523,28.0523,3417566.83759,0
+XLI.US,D,20061207,000000,28.0107,28.2278,28.0058,28.0058,609309.50179166,0
+XLI.US,D,20061208,000000,27.9879,28.0613,27.9186,28.0375,1248971.3411773,0
+XLI.US,D,20061211,000000,27.9335,28.0613,27.9107,27.9107,360194.05853013,0
+XLI.US,D,20061212,000000,27.9107,27.9879,27.7343,27.9593,3295277.4167753,0
+XLI.US,D,20061213,000000,27.9811,28.0683,27.7591,27.8602,2010040.5124284,0
+XLI.US,D,20061214,000000,27.9265,28.0841,27.7591,28.0197,1395065.0525582,0
+XLI.US,D,20061215,000000,27.9018,27.9959,27.8522,27.9503,3172738.7099532,0
+XLI.US,D,20061218,000000,28.0375,28.093,27.9186,27.9811,1232598.1958429,0
+XLI.US,D,20061219,000000,27.8859,28.0613,27.8136,27.9879,729207.9972968,0
+XLI.US,D,20061220,000000,27.8859,28.1316,27.8859,28.0285,540166.44479152,0
+XLI.US,D,20061221,000000,28.0683,28.1722,27.9107,27.9731,1108167.135726,0
+XLI.US,D,20061222,000000,28.0058,28.0058,27.7343,27.7988,450242.82547644,0
+XLI.US,D,20061226,000000,27.8136,27.9335,27.8066,27.9335,877312.14481821,0
+XLI.US,D,20061227,000000,28.0771,28.1009,27.9186,28.0771,1301233.5975324,0
+XLI.US,D,20061228,000000,28.1316,28.1554,27.9593,27.9811,291306.3430679,0
+XLI.US,D,20061229,000000,28.0107,28.0197,27.7988,27.7988,317375.40205743,0
+XLI.US,D,20070103,000000,27.8938,28.2346,27.8066,27.9731,3898794.8036021,0
+XLI.US,D,20070104,000000,27.8522,27.9424,27.656,27.8522,2149455.982875,0
+XLI.US,D,20070105,000000,27.8522,27.8522,27.6085,27.7591,4299416.5932954,0
+XLI.US,D,20070108,000000,27.6878,27.9107,27.5927,27.8602,2102732.518457,0
+XLI.US,D,20070109,000000,27.9503,27.9811,27.7343,27.8463,1313828.0918078,0
+XLI.US,D,20070110,000000,27.7135,27.9424,27.6709,27.9424,3479531.0631308,0
+XLI.US,D,20070111,000000,27.8681,28.204,27.8681,28.1722,3473109.1729895,0
+XLI.US,D,20070112,000000,28.2476,28.2832,28.1168,28.2476,1590901.9195883,0
+XLI.US,D,20070116,000000,28.1475,28.4577,28.1475,28.4011,1965450.6132717,0
+XLI.US,D,20070117,000000,28.4645,28.5527,28.3704,28.4259,2090134.9964163,0
+XLI.US,D,20070118,000000,28.3635,28.5061,28.2922,28.3,1674148.3072242,0
+XLI.US,D,20070119,000000,28.307,28.4329,28.2564,28.2832,1928173.7765014,0
+XLI.US,D,20070122,000000,28.2476,28.2832,27.8938,27.9731,1496951.3724619,0
+XLI.US,D,20070123,000000,27.9107,28.3556,27.9107,28.3,2303865.9562024,0
+XLI.US,D,20070124,000000,28.3704,28.3704,28.1871,28.2198,2939868.2366296,0
+XLI.US,D,20070125,000000,28.3308,28.3308,27.9811,28.0683,2629171.0755065,0
+XLI.US,D,20070126,000000,28.1554,28.1554,27.7512,27.9593,2330941.2425172,0
+XLI.US,D,20070129,000000,27.9503,28.0613,27.8522,28.0197,3555981.1269867,0
+XLI.US,D,20070130,000000,28.1089,28.1089,27.877,28.0058,2131575.0104354,0
+XLI.US,D,20070131,000000,27.9503,28.4101,27.9503,28.3793,1591408.5656438,0
+XLI.US,D,20070201,000000,28.5458,28.738,28.196,28.6221,2565188.3397844,0
+XLI.US,D,20070202,000000,28.5845,28.8282,28.5845,28.738,3084201.8071326,0
+XLI.US,D,20070205,000000,28.8044,28.845,28.5061,28.7896,1915708.4668777,0
+XLI.US,D,20070206,000000,28.7688,28.8044,28.6984,28.7975,3544772.3399509,0
+XLI.US,D,20070207,000000,28.8599,28.8599,28.738,28.7747,1423651.1937437,0
+XLI.US,D,20070208,000000,28.8044,28.8044,28.5597,28.5765,2782063.1291775,0
+XLI.US,D,20070209,000000,28.5983,28.639,28.3793,28.4645,4539712.1563204,0
+XLI.US,D,20070212,000000,28.4805,28.5299,28.3883,28.5131,3448434.9045352,0
+XLI.US,D,20070213,000000,28.4407,28.746,28.4407,28.746,6039195.7498045,0
+XLI.US,D,20070214,000000,28.852,29.2018,28.7896,29.1612,2933223.3011132,0
+XLI.US,D,20070215,000000,29.2542,29.2542,28.7816,29.2285,1785733.5685482,0
+XLI.US,D,20070216,000000,29.2196,29.2196,29.0283,29.1096,1223910.5280233,0
+XLI.US,D,20070220,000000,29.0779,29.2106,28.9807,29.1552,1936740.3337101,0
+XLI.US,D,20070221,000000,28.9807,29.2463,28.9807,29.2374,2956367.5388502,0
+XLI.US,D,20070222,000000,29.2949,29.3365,28.9887,29.1384,1920744.6497797,0
+XLI.US,D,20070223,000000,29.068,29.068,28.8787,29.061,2459650.534963,0
+XLI.US,D,20070226,000000,29.0194,29.061,28.7816,28.8946,1950604.4708894,0
+XLI.US,D,20070227,000000,28.746,28.746,27.7908,28.0285,5406449.3262995,0
+XLI.US,D,20070228,000000,28.0613,28.2922,27.8602,28.1227,3930781.1251877,0
+XLI.US,D,20070301,000000,27.6878,28.1643,27.0695,28.0107,5330963.1010551,0
+XLI.US,D,20070302,000000,28.0683,28.0683,27.664,27.664,3993001.7015216,0
+XLI.US,D,20070305,000000,27.4886,27.8215,27.2746,27.5927,5689188.1029036,0
+XLI.US,D,20070306,000000,27.7828,27.9107,27.6085,27.9107,7212458.8296175,0
+XLI.US,D,20070307,000000,27.8522,27.9879,27.7988,27.7988,3127271.7681228,0
+XLI.US,D,20070308,000000,27.9424,28.5765,27.9424,28.0058,3474870.3231226,0
+XLI.US,D,20070309,000000,28.2654,28.2654,27.9959,28.1475,1645942.6552079,0
+XLI.US,D,20070312,000000,28.307,28.3556,27.9879,28.2832,2059154.9021561,0
+XLI.US,D,20070313,000000,28.2832,28.2832,27.6957,27.8066,3241497.2407638,0
+XLI.US,D,20070314,000000,27.9107,27.9503,27.4341,27.9186,4208612.9035414,0
+XLI.US,D,20070315,000000,27.7591,28.0523,27.7591,27.9503,3122735.1664907,0
+XLI.US,D,20070316,000000,28.0197,28.093,27.7828,27.9879,2057139.4197402,0
+XLI.US,D,20070319,000000,28.0841,28.2346,28.0523,28.1871,4340975.6994151,0
+XLI.US,D,20070320,000000,28.2476,28.3,28.1554,28.2564,1675721.7359104,0
+XLI.US,D,20070321,000000,28.2832,28.738,28.2416,28.6478,4149796.544628,0
+XLI.US,D,20070322,000000,28.738,28.738,28.5299,28.7044,3196166.5483707,0
+XLI.US,D,20070323,000000,28.6142,28.8698,28.4983,28.8698,4404641.5290387,0
+XLI.US,D,20070326,000000,28.5527,28.9599,28.4577,28.631,2899694.8377493,0
+XLI.US,D,20070327,000000,28.5131,28.6072,28.3883,28.4983,3367569.349658,0
+XLI.US,D,20070328,000000,28.5676,28.5676,28.1168,28.2654,5626221.6870578,0
+XLI.US,D,20070329,000000,28.2922,28.4101,28.0841,28.2564,5958830.7854523,0
+XLI.US,D,20070330,000000,28.4407,28.4983,28.0375,28.2278,7171247.9165041,0
+XLI.US,D,20070402,000000,28.3,28.3,28.1168,28.2744,5247190.8915172,0
+XLI.US,D,20070403,000000,28.4101,28.5379,28.3793,28.4715,4695072.8479431,0
+XLI.US,D,20070404,000000,28.2654,28.5061,28.2654,28.3635,4931523.1490729,0
+XLI.US,D,20070405,000000,28.3466,28.4577,28.2922,28.4487,3152244.776084,0
+XLI.US,D,20070409,000000,28.5845,28.631,28.417,28.417,3113171.4652524,0
+XLI.US,D,20070410,000000,28.4805,28.5527,28.3387,28.4101,3889847.7572242,0
+XLI.US,D,20070411,000000,28.5231,28.5527,28.2564,28.3,5390906.7979047,0
+XLI.US,D,20070412,000000,28.1871,28.639,28.1871,28.639,4871088.9542494,0
+XLI.US,D,20070413,000000,28.6647,28.7044,28.4983,28.631,6040821.6597554,0
+XLI.US,D,20070416,000000,28.8133,28.8787,28.7816,28.8599,1799630.0018904,0
+XLI.US,D,20070417,000000,28.852,28.8787,28.7292,28.8599,1924208.4132505,0
+XLI.US,D,20070418,000000,28.6647,29.1016,28.6647,28.9451,1942851.3732836,0
+XLI.US,D,20070419,000000,28.9203,29.1462,28.8361,29.0383,4276129.0413355,0
+XLI.US,D,20070420,000000,29.3513,29.5366,29.2374,29.2374,2134974.1815804,0
+XLI.US,D,20070423,000000,29.3226,29.4742,29.3028,29.3425,3328791.750568,0
+XLI.US,D,20070424,000000,29.4653,29.5366,29.2463,29.2622,5888210.1789996,0
+XLI.US,D,20070425,000000,29.4801,30.0638,29.2542,29.5624,2917308.3575899,0
+XLI.US,D,20070426,000000,29.5931,29.6664,29.5039,29.5466,911876.1039051,0
+XLI.US,D,20070427,000000,29.5366,30.0222,29.5208,29.8873,4021148.8167426,0
+XLI.US,D,20070430,000000,30.1133,30.1718,29.5366,29.5366,2158493.8622112,0
+XLI.US,D,20070501,000000,29.6486,29.7744,29.5862,29.717,4167117.3804924,0
+XLI.US,D,20070502,000000,29.6396,30.0924,29.6396,29.9121,2817079.234545,0
+XLI.US,D,20070503,000000,30.0924,30.1549,30.04,30.1212,2618282.2223342,0
+XLI.US,D,20070504,000000,30.2917,30.4898,30.0836,30.1549,4236750.9354665,0
+XLI.US,D,20070507,000000,30.254,30.2917,30.1549,30.2391,2492084.9658088,0
+XLI.US,D,20070508,000000,30.0924,30.2312,30.0479,30.2233,1514451.8557324,0
+XLI.US,D,20070509,000000,30.1975,30.4026,30.1064,30.2986,2599577.6977406,0
+XLI.US,D,20070510,000000,30.1886,30.3273,29.9736,30.0924,4058578.0510317,0
+XLI.US,D,20070511,000000,30.0924,30.3203,29.9329,30.3203,2117534.2536153,0
+XLI.US,D,20070514,000000,30.3947,30.3947,30.0924,30.1886,4718805.4813979,0
+XLI.US,D,20070515,000000,30.2461,30.5394,30.2064,30.2709,3754649.963801,0
+XLI.US,D,20070516,000000,30.3867,30.4512,30.1886,30.4195,2708263.3691895,0
+XLI.US,D,20070517,000000,30.4898,30.5394,30.3273,30.476,3538097.1267818,0
+XLI.US,D,20070518,000000,30.4353,30.57,30.3699,30.3699,3573753.0998767,0
+XLI.US,D,20070521,000000,30.57,30.6008,30.4115,30.5472,1758941.8829139,0
+XLI.US,D,20070522,000000,30.7445,30.7445,30.4195,30.4829,1395271.9498518,0
+XLI.US,D,20070523,000000,30.4433,30.6939,30.4433,30.6345,5127132.9337077,0
+XLI.US,D,20070524,000000,30.7256,30.7613,30.3273,30.3867,4720470.7522974,0
+XLI.US,D,20070525,000000,30.5394,30.6414,30.4512,30.57,2882122.6973672,0
+XLI.US,D,20070529,000000,30.3699,30.7703,30.3699,30.7703,6505609.8695972,0
+XLI.US,D,20070530,000000,30.57,30.9179,30.4581,30.903,5183782.4219416,0
+XLI.US,D,20070531,000000,31.012,31.1279,30.9753,31.0694,5807951.1864318,0
+XLI.US,D,20070601,000000,31.2647,31.3083,31.0378,31.1883,6746435.2915448,0
+XLI.US,D,20070604,000000,30.9912,31.2537,30.9912,31.1963,6895162.1494571,0
+XLI.US,D,20070605,000000,31.1656,31.2835,30.9753,31.1012,5630063.9211876,0
+XLI.US,D,20070606,000000,30.9337,30.9753,30.6711,30.7703,7747338.7962446,0
+XLI.US,D,20070607,000000,30.6097,30.8019,30.2233,30.2709,7275168.8946703,0
+XLI.US,D,20070608,000000,30.4115,30.7533,30.2312,30.685,3817814.1936446,0
+XLI.US,D,20070611,000000,30.6097,30.8861,30.6097,30.7256,3728646.5063924,0
+XLI.US,D,20070612,000000,30.7009,30.7703,30.3273,30.3273,3910684.8378242,0
+XLI.US,D,20070613,000000,30.6097,31.0546,30.5215,31.0546,4149168.7879616,0
+XLI.US,D,20070614,000000,31.0546,31.3469,31.0546,31.2131,2671463.9100769,0
+XLI.US,D,20070615,000000,31.444,31.4578,31.2993,31.2993,2182831.0394652,0
+XLI.US,D,20070618,000000,31.3627,31.4737,31.1883,31.2835,1943409.4913487,0
+XLI.US,D,20070619,000000,31.2289,31.5212,31.1012,31.3806,4568931.1004477,0
+XLI.US,D,20070620,000000,31.6085,31.657,31.2052,31.2052,2667269.4459206,0
+XLI.US,D,20070621,000000,31.1963,31.3726,30.9991,31.2647,3498297.152285,0
+XLI.US,D,20070622,000000,31.2587,31.332,30.9575,31.0843,4078385.6914393,0
+XLI.US,D,20070625,000000,31.1517,31.2914,30.8247,31.005,3377805.2147866,0
+XLI.US,D,20070626,000000,30.9991,31.0942,30.7355,30.7445,9023787.1072627,0
+XLI.US,D,20070627,000000,30.578,31.0466,30.5047,31.0466,2766699.2389337,0
+XLI.US,D,20070628,000000,30.8475,31.1012,30.8475,30.8861,2907848.609626,0
+XLI.US,D,20070629,000000,31.0942,31.2439,30.8099,30.9991,5555434.5535151,0
+XLI.US,D,20070702,000000,31.0942,31.332,30.8782,31.2191,4544365.831543,0
+XLI.US,D,20070703,000000,31.4222,31.4926,31.3627,31.444,2108655.8365835,0
+XLI.US,D,20070705,000000,31.444,32.1505,31.2914,31.4123,2492612.8062212,0
+XLI.US,D,20070706,000000,31.4648,31.6243,31.3627,31.5995,1972883.7770138,0
+XLI.US,D,20070709,000000,31.657,31.8552,31.6085,31.8393,2976458.7799383,0
+XLI.US,D,20070710,000000,31.6827,31.8998,31.2369,31.3083,3012539.6494263,0
+XLI.US,D,20070711,000000,31.2835,31.6411,31.2735,31.6411,4827602.1709067,0
+XLI.US,D,20070712,000000,31.7531,32.523,31.7026,32.1088,3797162.8159813,0
+XLI.US,D,20070713,000000,32.1593,32.4656,32.1593,32.3328,3845268.9598735,0
+XLI.US,D,20070716,000000,32.3159,32.6429,32.3159,32.5388,3039785.4998514,0
+XLI.US,D,20070717,000000,32.6161,32.9034,32.5468,32.7331,5392530.6893454,0
+XLI.US,D,20070718,000000,32.6339,32.8886,32.4656,32.6587,5237055.9518976,0
+XLI.US,D,20070719,000000,32.855,33.0214,32.839,32.954,5257713.3850915,0
+XLI.US,D,20070720,000000,32.6915,32.9372,32.3417,32.4744,5679216.6626087,0
+XLI.US,D,20070723,000000,32.7083,32.848,32.5696,32.6915,2472999.9520461,0
+XLI.US,D,20070724,000000,32.6082,32.7143,32.2059,32.2337,9079811.8665956,0
+XLI.US,D,20070725,000000,32.4328,32.5844,31.9929,32.3159,10489645.348894,0
+XLI.US,D,20070726,000000,31.8621,32.2257,31.2587,31.6411,10551413.778947,0
+XLI.US,D,20070727,000000,31.556,31.7719,31.005,31.0546,9637007.4725303,0
+XLI.US,D,20070730,000000,31.3083,31.7719,31.2052,31.7215,8398344.6628482,0
+XLI.US,D,20070731,000000,31.8472,32.2257,31.2131,31.2914,11942339.876379,0
+XLI.US,D,20070801,000000,31.3083,31.9929,31.0626,31.5212,12083182.433524,0
+XLI.US,D,20070802,000000,31.6749,31.877,31.4994,31.7373,10010079.626016,0
+XLI.US,D,20070803,000000,31.7947,31.8552,31.0466,31.0843,6825324.7249546,0
+XLI.US,D,20070806,000000,31.1279,31.556,30.9654,31.556,8314995.3311931,0
+XLI.US,D,20070807,000000,31.3627,31.7719,31.1656,31.556,10118939.898596,0
+XLI.US,D,20070808,000000,31.6411,31.8037,31.2835,31.8037,9096354.5667851,0
+XLI.US,D,20070809,000000,31.0694,31.3875,30.6939,30.9496,11794788.800647,0
+XLI.US,D,20070810,000000,30.3145,30.8247,29.9191,30.5928,19715308.705649,0
+XLI.US,D,20070813,000000,30.9822,31.1814,30.7861,31.005,7833733.0505078,0
+XLI.US,D,20070814,000000,31.1656,31.1656,30.2154,30.2154,5820013.8032744,0
+XLI.US,D,20070815,000000,30.1628,30.5314,29.6664,29.8557,9896416.3084606,0
+XLI.US,D,20070816,000000,29.4019,29.8705,28.6142,29.8705,18087129.949291,0
+XLI.US,D,20070817,000000,30.6414,30.8177,29.8151,30.1718,14737009.610893,0
+XLI.US,D,20070820,000000,30.3075,30.6939,30.146,30.6097,13942334.263636,0
+XLI.US,D,20070821,000000,30.5572,30.7445,30.3947,30.4898,6256962.7206978,0
+XLI.US,D,20070822,000000,30.685,31.1279,30.6791,31.0378,5612362.5961539,0
+XLI.US,D,20070823,000000,31.1963,31.2835,30.6553,30.8723,4152694.115993,0
+XLI.US,D,20070824,000000,30.7703,31.2587,30.7703,31.1279,5157336.9108033,0
+XLI.US,D,20070827,000000,31.2052,31.2735,31.0546,31.0546,4338458.6172191,0
+XLI.US,D,20070828,000000,31.005,31.0209,30.2709,30.3075,6274313.8342149,0
+XLI.US,D,20070829,000000,30.4898,31.0288,30.4512,31.0209,4278889.3540082,0
+XLI.US,D,20070830,000000,30.7445,31.0694,30.6266,30.8337,3113671.0465223,0
+XLI.US,D,20070831,000000,31.1586,31.4034,30.9991,31.2993,5527731.5105339,0
+XLI.US,D,20070904,000000,31.2537,31.5778,31.0754,31.444,6384769.7390926,0
+XLI.US,D,20070905,000000,31.1428,31.2439,30.9268,31.1279,2894782.7932234,0
+XLI.US,D,20070906,000000,31.1517,31.3806,30.8782,31.3806,4068186.159494,0
+XLI.US,D,20070907,000000,30.9912,31.0288,30.6266,30.7355,8465330.9417198,0
+XLI.US,D,20070910,000000,30.8653,30.9337,30.3353,30.7613,7479205.9593113,0
+XLI.US,D,20070911,000000,30.6791,31.119,30.6791,31.0378,5721807.227431,0
+XLI.US,D,20070912,000000,30.9496,31.2735,30.8555,31.012,4623842.6514156,0
+XLI.US,D,20070913,000000,31.2835,31.4826,31.111,31.3399,4491226.5325141,0
+XLI.US,D,20070914,000000,31.2835,31.4509,31.0942,31.3954,3056238.3763381,0
+XLI.US,D,20070917,000000,31.3538,31.3954,31.1279,31.1279,2907000.8353499,0
+XLI.US,D,20070918,000000,31.2914,32.2495,31.2914,32.1336,6650880.0288243,0
+XLI.US,D,20070919,000000,32.5012,32.5844,32.2832,32.4744,4110315.4947398,0
+XLI.US,D,20070920,000000,32.3674,32.406,32.1693,32.2059,9980291.462018,0
+XLI.US,D,20070921,000000,32.3992,32.3992,32.1593,32.2585,2740755.3275754,0
+XLI.US,D,20070924,000000,32.308,32.3417,31.9266,31.9512,5226727.2353007,0
+XLI.US,D,20070925,000000,31.9592,32.2337,31.8037,32.0761,13728871.765705,0
+XLI.US,D,20070926,000000,32.2743,32.4477,32.2059,32.3011,9770853.8733872,0
+XLI.US,D,20070927,000000,32.5101,32.5468,32.3238,32.4408,4528632.5539361,0
+XLI.US,D,20070928,000000,32.5765,32.6161,32.3506,32.6161,3935226.8938617,0
+XLI.US,D,20071001,000000,32.6003,33.061,32.4923,33.0402,10395905.736082,0
+XLI.US,D,20071002,000000,33.0927,33.1661,32.7083,32.7657,1702239.9134153,0
+XLI.US,D,20071003,000000,32.7083,32.7657,32.4566,32.5468,5006831.7454214,0
+XLI.US,D,20071004,000000,32.6746,32.6746,32.5012,32.6587,4376614.5151734,0
+XLI.US,D,20071005,000000,32.9689,33.1521,32.7905,33.0135,3677387.4495972,0
+XLI.US,D,20071008,000000,32.9689,33.0838,32.8232,32.962,1070008.2100065,0
+XLI.US,D,20071009,000000,33.1105,33.2711,32.9124,33.2711,2318467.8588528,0
+XLI.US,D,20071010,000000,33.3394,33.3394,32.7529,32.9034,2336228.7299367,0
+XLI.US,D,20071011,000000,33.1521,33.1799,32.523,32.6667,6990426.7467115,0
+XLI.US,D,20071012,000000,32.6746,32.8064,32.4477,32.8064,6008706.1535183,0
+XLI.US,D,20071015,000000,32.0108,33.1433,32.0108,32.5557,7090801.2024895,0
+XLI.US,D,20071016,000000,32.5557,32.5557,32.2585,32.412,6136987.5218058,0
+XLI.US,D,20071017,000000,32.5151,32.6915,32.1009,32.5012,9478705.8115738,0
+XLI.US,D,20071018,000000,32.3833,32.5923,32.2416,32.5844,4897386.1048894,0
+XLI.US,D,20071019,000000,32.2664,32.3585,31.5164,31.6827,7076315.3641744,0
+XLI.US,D,20071022,000000,31.3469,31.8037,31.2289,31.8037,11515030.354326,0
+XLI.US,D,20071023,000000,32.0018,32.0543,31.7373,32.0176,6308700.1644059,0
+XLI.US,D,20071024,000000,31.9929,32.1425,30.9753,31.9176,9176025.1636351,0
+XLI.US,D,20071025,000000,32.0543,32.1505,31.6085,31.977,8845684.8706842,0
+XLI.US,D,20071026,000000,31.3875,32.3585,31.3875,32.0018,5270812.5069121,0
+XLI.US,D,20071029,000000,32.0543,32.2059,31.984,32.2059,3270848.397308,0
+XLI.US,D,20071030,000000,32.0761,32.1505,31.9096,31.9176,2779901.3047736,0
+XLI.US,D,20071031,000000,31.8393,32.412,31.8393,32.1999,6855523.6557748,0
+XLI.US,D,20071101,000000,31.7621,32.092,31.6322,31.6501,7577292.433799,0
+XLI.US,D,20071102,000000,32.0404,32.0404,31.5074,31.9354,8155139.417397,0
+XLI.US,D,20071105,000000,31.7373,32.1088,31.5164,31.8037,10040225.066317,0
+XLI.US,D,20071106,000000,32.1921,32.3159,31.8552,32.3011,5250303.4342165,0
+XLI.US,D,20071107,000000,32.1921,32.1921,31.4994,31.5212,12921177.027778,0
+XLI.US,D,20071108,000000,31.6749,31.6957,31.1517,31.5292,10876007.373413,0
+XLI.US,D,20071109,000000,31.1656,31.2835,30.903,30.903,7192347.4034276,0
+XLI.US,D,20071112,000000,30.7703,31.1656,30.57,30.57,6768321.997439,0
+XLI.US,D,20071113,000000,30.8099,31.3726,30.8099,31.3469,5402418.3614678,0
+XLI.US,D,20071114,000000,31.5372,31.6411,31.1348,31.2439,6338651.8277288,0
+XLI.US,D,20071115,000000,31.4648,31.4648,30.6791,30.8099,4416505.3226284,0
+XLI.US,D,20071116,000000,30.8247,30.9426,30.4433,30.8177,9691623.3117568,0
+XLI.US,D,20071119,000000,30.5047,30.6176,30.2391,30.3699,10042960.147612,0
+XLI.US,D,20071120,000000,30.2064,30.7781,30.0132,30.4195,8973964.2204615,0
+XLI.US,D,20071121,000000,30.0301,30.254,29.8705,29.9121,6217366.6157293,0
+XLI.US,D,20071123,000000,29.8873,30.4026,29.8873,30.3075,1346384.6425195,0
+XLI.US,D,20071126,000000,30.6176,30.6632,29.8319,29.8319,4589730.8386093,0
+XLI.US,D,20071127,000000,29.7833,30.5314,29.7833,30.4284,8065644.7314955,0
+XLI.US,D,20071128,000000,30.3699,31.3538,30.3699,31.1656,6777206.4700014,0
+XLI.US,D,20071129,000000,30.8019,31.3142,30.8019,31.1656,4123924.290381,0
+XLI.US,D,20071130,000000,31.7283,31.7283,31.0626,31.2835,8553658.9287367,0
+XLI.US,D,20071203,000000,31.4826,31.4826,30.9654,30.9654,4217310.6639119,0
+XLI.US,D,20071204,000000,30.8782,31.0288,30.8099,30.8941,3921736.1810659,0
+XLI.US,D,20071205,000000,31.3954,31.4123,31.1586,31.4034,3546173.1860166,0
+XLI.US,D,20071206,000000,31.5212,31.9354,31.2993,31.7621,2796005.9882539,0
+XLI.US,D,20071207,000000,31.8998,32.0543,31.8839,32.0018,4322751.5802446,0
+XLI.US,D,20071210,000000,32.0603,32.2257,31.9354,32.1505,3143562.1545398,0
+XLI.US,D,20071211,000000,32.412,32.412,31.1279,31.1279,11017952.037116,0
+XLI.US,D,20071212,000000,31.7621,32.0464,31.1279,31.5212,5790385.1015803,0
+XLI.US,D,20071213,000000,31.111,31.7531,31.111,31.6827,4002746.0594211,0
+XLI.US,D,20071214,000000,31.1814,31.6897,31.1814,31.332,6429268.8052912,0
+XLI.US,D,20071217,000000,31.1428,31.1883,30.6632,30.7703,6604600.636646,0
+XLI.US,D,20071218,000000,30.7533,30.9753,30.468,30.8555,7233637.0384381,0
+XLI.US,D,20071219,000000,31.1348,31.1348,30.5215,30.7533,4394858.8194457,0
+XLI.US,D,20071220,000000,30.7949,31.005,30.6176,31.005,4681868.7635931,0
+XLI.US,D,20071221,000000,31.5074,31.5074,31.0466,31.4034,3476999.8513637,0
+XLI.US,D,20071224,000000,31.7858,31.7858,31.4291,31.7531,1122368.3641055,0
+XLI.US,D,20071226,000000,31.7115,31.7115,31.437,31.6322,2795096.6494173,0
+XLI.US,D,20071227,000000,31.437,31.7283,31.2052,31.2647,3137120.0792967,0
+XLI.US,D,20071228,000000,31.4034,31.4926,31.1586,31.2369,1941251.7039651,0
+XLI.US,D,20071231,000000,31.3954,31.3954,31.005,31.0942,2995184.4988888,0
+XLI.US,D,20080102,000000,31.005,31.1348,30.3451,30.578,9800111.1692079,0
+XLI.US,D,20080103,000000,30.7781,30.8177,30.5632,30.6008,6718631.3230546,0
+XLI.US,D,20080104,000000,30.2847,30.4195,29.8151,29.9736,15743103.714524,0
+XLI.US,D,20080107,000000,29.9557,30.0924,29.4117,29.602,10758967.088324,0
+XLI.US,D,20080108,000000,29.7348,29.8071,28.7896,28.9451,13284068.825166,0
+XLI.US,D,20080109,000000,28.8599,29.2196,28.5131,29.0283,15008636.48895,0
+XLI.US,D,20080110,000000,28.9371,29.7249,28.8282,29.4345,18111011.952499,0
+XLI.US,D,20080111,000000,29.279,29.4742,28.7747,28.9371,11142031.876462,0
+XLI.US,D,20080114,000000,29.0442,29.3305,28.9807,29.2949,5566363.7768909,0
+XLI.US,D,20080115,000000,28.9749,29.1096,28.5231,28.6816,16871305.573052,0
+XLI.US,D,20080116,000000,28.4407,28.8946,28.315,28.3466,10815978.899136,0
+XLI.US,D,20080117,000000,28.6736,28.7112,27.3846,27.5927,16207630.527297,0
+XLI.US,D,20080118,000000,27.6957,28.2346,27.4965,27.5341,10255440.64034,0
+XLI.US,D,20080122,000000,25.9796,27.9265,25.7269,27.6323,12773946.895166,0
+XLI.US,D,20080123,000000,26.799,28.4645,26.799,28.3883,15079399.40037,0
+XLI.US,D,20080124,000000,28.6647,28.7192,28.3,28.5527,9053262.402183,0
+XLI.US,D,20080125,000000,28.9887,28.9887,28.3883,28.4259,21223754.484337,0
+XLI.US,D,20080128,000000,28.5983,28.9371,28.3635,28.845,14646712.567194,0
+XLI.US,D,20080129,000000,29.178,29.178,28.9105,29.1016,6642133.8242094,0
+XLI.US,D,20080130,000000,29.1848,29.7744,28.9521,29.2196,8557955.3276573,0
+XLI.US,D,20080131,000000,28.8213,29.7685,28.6984,29.3761,11487089.127143,0
+XLI.US,D,20080201,000000,29.6566,30.0568,29.5703,30.0568,11162613.615524,0
+XLI.US,D,20080204,000000,30.1628,30.1628,29.7249,29.7249,9021041.9334163,0
+XLI.US,D,20080205,000000,29.0383,29.4345,28.9293,28.9749,10480342.03547,0
+XLI.US,D,20080206,000000,29.1462,29.3147,28.7816,28.9293,7002810.3066728,0
+XLI.US,D,20080207,000000,28.7688,29.061,28.631,28.9371,9068381.0434397,0
+XLI.US,D,20080208,000000,28.8213,29.0035,28.5458,28.7192,9121620.2587226,0
+XLI.US,D,20080211,000000,28.6142,29.0779,28.5379,29.0035,6507891.7953571,0
+XLI.US,D,20080212,000000,29.2374,29.497,29.0194,29.3028,13778021.479361,0
+XLI.US,D,20080213,000000,29.3087,29.823,29.0779,29.823,7297884.1989939,0
+XLI.US,D,20080214,000000,29.9271,29.9329,29.2374,29.3761,8496276.721307,0
+XLI.US,D,20080215,000000,29.0779,29.3226,29.0125,29.1928,8630162.4831124,0
+XLI.US,D,20080219,000000,29.3939,29.5931,29.1016,29.3365,7454028.0725668,0
+XLI.US,D,20080220,000000,29.2463,29.4881,28.9015,29.4345,6006887.4758451,0
+XLI.US,D,20080221,000000,29.717,29.7348,28.9887,29.2018,8580422.3552285,0
+XLI.US,D,20080222,000000,29.2018,29.497,28.738,29.497,7698204.221415,0
+XLI.US,D,20080225,000000,29.602,29.7685,29.1334,29.7249,7262933.6952073,0
+XLI.US,D,20080226,000000,29.5782,29.9964,29.497,29.7516,8096402.7896359,0
+XLI.US,D,20080227,000000,29.4177,30.0301,29.4177,29.8071,3241568.8978752,0
+XLI.US,D,20080228,000000,29.7031,29.7348,29.4019,29.5931,4942341.3543889,0
+XLI.US,D,20080229,000000,29.3613,29.3682,28.7816,28.7816,8137937.6736334,0
+XLI.US,D,20080303,000000,28.5845,29.2018,28.5765,29.2018,4672656.2831263,0
+XLI.US,D,20080304,000000,28.7747,29.0283,28.5597,28.8599,6112506.0210736,0
+XLI.US,D,20080305,000000,28.8877,29.4019,28.8877,29.2463,5970679.4402156,0
+XLI.US,D,20080306,000000,29.279,29.279,28.6904,28.6904,6627544.0326201,0
+XLI.US,D,20080307,000000,28.5904,28.8044,28.1009,28.2744,8832127.5470524,0
+XLI.US,D,20080310,000000,28.2416,28.3556,27.7046,27.8215,7087957.1216442,0
+XLI.US,D,20080311,000000,28.2744,28.7688,28.0197,28.7688,12059074.357176,0
+XLI.US,D,20080312,000000,28.6816,29.1244,28.6816,28.7112,9489256.5642907,0
+XLI.US,D,20080313,000000,28.1227,29.1096,28.1227,29.1096,9363497.3244745,0
+XLI.US,D,20080314,000000,29.3761,29.3861,28.1792,28.6478,18768952.41083,0
+XLI.US,D,20080317,000000,27.8938,28.7747,27.8938,28.5061,11638383.530006,0
+XLI.US,D,20080318,000000,29.0194,30.0043,28.8787,30.0043,12073349.261177,0
+XLI.US,D,20080319,000000,29.5129,29.8319,28.8361,28.9105,7051771.2896267,0
+XLI.US,D,20080320,000000,28.8213,29.2622,28.5983,29.0858,4976739.7956409,0
+XLI.US,D,20080324,000000,29.4117,29.7437,29.2285,29.7437,8520215.2428003,0
+XLI.US,D,20080325,000000,29.6882,29.9894,29.4524,29.9271,7979306.9955172,0
+XLI.US,D,20080326,000000,29.6734,29.7685,29.497,29.6882,4582006.000146,0
+XLI.US,D,20080327,000000,29.8705,29.8705,29.3147,29.3613,10055762.548436,0
+XLI.US,D,20080328,000000,29.602,29.6308,29.2285,29.2542,4100177.5273549,0
+XLI.US,D,20080331,000000,29.3761,29.6962,29.1928,29.6962,5288139.3983069,0
+XLI.US,D,20080401,000000,29.9191,30.4829,29.7348,30.3699,18010966.51388,0
+XLI.US,D,20080402,000000,30.3531,30.5928,30.2391,30.5047,7298647.1958423,0
+XLI.US,D,20080403,000000,30.1212,30.4026,30.1212,30.3699,5510933.4688063,0
+XLI.US,D,20080404,000000,30.3779,30.6791,30.1886,30.4898,6353759.3671796,0
+XLI.US,D,20080407,000000,30.7009,30.7533,30.2847,30.2986,8685729.0406341,0
+XLI.US,D,20080408,000000,30.1549,30.2847,30.0301,30.2778,5272826.9800728,0
+XLI.US,D,20080409,000000,30.0479,30.2709,29.7685,29.9815,7305373.881021,0
+XLI.US,D,20080410,000000,29.9657,30.1975,29.7348,30.1064,3494940.3698538,0
+XLI.US,D,20080411,000000,29.2701,29.3682,28.845,28.9293,8746042.1248469,0
+XLI.US,D,20080414,000000,29.0531,29.0779,28.8877,28.9451,4559821.564,0
+XLI.US,D,20080415,000000,29.1244,29.1384,28.7598,29.0779,5979954.4944981,0
+XLI.US,D,20080416,000000,29.2701,29.8873,29.2701,29.8873,9991018.8343756,0
+XLI.US,D,20080417,000000,29.6882,29.7437,29.4524,29.5366,6519405.3774303,0
+XLI.US,D,20080418,000000,30.1133,30.476,30.0479,30.4284,9575979.8357135,0
+XLI.US,D,20080421,000000,30.2154,30.3203,30.0786,30.3203,10045473.192788,0
+XLI.US,D,20080422,000000,30.1312,30.146,29.7249,29.8389,4233872.5399483,0
+XLI.US,D,20080423,000000,29.9815,30.1718,29.7606,29.8557,5244461.8657522,0
+XLI.US,D,20080424,000000,30.0479,30.4026,29.7348,30.0479,5170357.3107268,0
+XLI.US,D,20080425,000000,30.4284,30.5572,30.0568,30.468,3383368.2288458,0
+XLI.US,D,20080428,000000,30.5632,30.6414,30.3779,30.6414,13855634.20508,0
+XLI.US,D,20080429,000000,30.5215,30.5632,30.2917,30.3531,6795756.578566,0
+XLI.US,D,20080430,000000,30.4829,30.7949,30.2778,30.57,9438151.9235244,0
+XLI.US,D,20080501,000000,30.3867,30.8723,30.2847,30.7703,13776767.984538,0
+XLI.US,D,20080502,000000,31.0209,31.1586,30.6553,30.8861,11254825.216129,0
+XLI.US,D,20080505,000000,30.9179,30.9496,30.5928,30.8099,4084167.7138532,0
+XLI.US,D,20080506,000000,30.6266,31.0288,30.5047,30.9268,4279965.2199347,0
+XLI.US,D,20080507,000000,30.9912,31.012,30.3867,30.4512,7228198.162755,0
+XLI.US,D,20080508,000000,30.5126,30.7355,30.4115,30.5572,8725455.3395093,0
+XLI.US,D,20080509,000000,30.2986,30.4581,30.2619,30.362,5259766.2099457,0
+XLI.US,D,20080512,000000,30.5215,30.8475,30.2917,30.8475,4471121.1618548,0
+XLI.US,D,20080513,000000,30.578,31.1012,30.578,31.0546,4019505.7494551,0
+XLI.US,D,20080514,000000,31.0466,31.3627,31.0466,31.0843,3752389.2323982,0
+XLI.US,D,20080515,000000,31.0843,31.2735,30.9753,31.2647,4557969.5809089,0
+XLI.US,D,20080516,000000,31.332,31.332,30.9912,31.1883,3281578.7974309,0
+XLI.US,D,20080519,000000,31.2439,31.7373,31.119,31.5372,8270438.7374545,0
+XLI.US,D,20080520,000000,31.2537,31.2537,30.8782,31.0378,5501624.0998509,0
+XLI.US,D,20080521,000000,30.9991,31.1656,30.4115,30.5126,10691326.812153,0
+XLI.US,D,20080522,000000,30.5126,30.6097,30.3273,30.4433,8338100.2079816,0
+XLI.US,D,20080523,000000,30.3353,30.3353,29.8963,30.0043,5084748.2569239,0
+XLI.US,D,20080527,000000,29.9964,30.3203,29.9053,30.3203,4916171.3698903,0
+XLI.US,D,20080528,000000,30.4898,30.5632,30.2461,30.5314,7116949.9926312,0
+XLI.US,D,20080529,000000,30.6008,30.903,30.2778,30.6474,9548052.7381022,0
+XLI.US,D,20080530,000000,30.7861,30.9822,30.6266,30.8395,5041710.5920966,0
+XLI.US,D,20080602,000000,30.7009,30.9179,30.3699,30.578,6302439.7550791,0
+XLI.US,D,20080603,000000,30.6008,30.7088,30.0924,30.476,6798694.5201348,0
+XLI.US,D,20080604,000000,30.1975,30.4829,30.1212,30.3531,5556014.8751921,0
+XLI.US,D,20080605,000000,30.3699,30.6414,30.2064,30.578,8184184.7696487,0
+XLI.US,D,20080606,000000,30.2917,30.4026,29.3861,29.3861,14057863.693855,0
+XLI.US,D,20080609,000000,29.611,29.7685,29.4524,29.6882,10008333.61471,0
+XLI.US,D,20080610,000000,29.3939,29.8467,29.3939,29.5129,5312116.2714938,0
+XLI.US,D,20080611,000000,29.497,29.497,28.9015,28.9599,8272050.5178341,0
+XLI.US,D,20080612,000000,29.0937,29.6396,28.9293,29.061,9215034.891396,0
+XLI.US,D,20080613,000000,29.1848,29.5039,29.1462,29.3939,10798806.423769,0
+XLI.US,D,20080616,000000,29.4593,29.5862,29.1384,29.2374,7085464.2615705,0
+XLI.US,D,20080617,000000,29.4801,29.497,29.0194,29.17,4632539.4025311,0
+XLI.US,D,20080618,000000,28.8361,29.0383,28.7192,28.7519,8544273.8656495,0
+XLI.US,D,20080619,000000,28.7688,29.2463,28.7112,29.1244,7891918.6249897,0
+XLI.US,D,20080620,000000,28.7044,28.9015,28.4329,28.5061,7357899.5529548,0
+XLI.US,D,20080623,000000,28.7192,28.746,28.4805,28.5597,4357861.5463354,0
+XLI.US,D,20080624,000000,28.3308,28.4893,28.093,28.2198,8044505.8836234,0
+XLI.US,D,20080625,000000,28.2564,28.2564,27.7908,28.0107,11035549.408876,0
+XLI.US,D,20080626,000000,27.7512,27.7512,26.8376,27.5501,12868298.116563,0
+XLI.US,D,20080627,000000,27.0615,27.0615,26.6067,26.7584,11683860.564387,0
+XLI.US,D,20080630,000000,26.7197,27.1705,26.6701,27.0041,7491048.5585442,0
+XLI.US,D,20080701,000000,26.5989,27.1239,26.4978,26.9892,15300759.319386,0
+XLI.US,D,20080702,000000,27.1001,27.1309,26.1242,26.1649,15505613.880651,0
+XLI.US,D,20080703,000000,26.4809,26.6207,26.1649,26.5295,7305332.5015623,0
+XLI.US,D,20080707,000000,26.5929,26.8524,26.2025,26.4978,8880779.6979487,0
+XLI.US,D,20080708,000000,26.4006,27.1071,26.4006,27.1071,15525537.585393,0
+XLI.US,D,20080709,000000,27.1001,27.2171,26.3333,26.3551,11527870.097588,0
+XLI.US,D,20080710,000000,26.5989,26.8306,26.3472,26.7584,12080650.212502,0
+XLI.US,D,20080711,000000,26.5374,26.8306,26.1649,26.2699,12017914.916072,0
+XLI.US,D,20080714,000000,26.5612,26.909,26.1153,26.3948,9321673.7935211,0
+XLI.US,D,20080715,000000,26.2699,26.3154,25.4049,25.8676,12080825.822887,0
+XLI.US,D,20080716,000000,26.0014,26.6701,25.6793,26.4631,11600764.55576,0
+XLI.US,D,20080717,000000,26.8604,27.1953,26.5691,27.1953,13382979.861062,0
+XLI.US,D,20080718,000000,27.1161,27.233,26.8376,27.233,9320424.335719,0
+XLI.US,D,20080721,000000,27.1864,27.2597,26.8604,27.2597,9493747.7494437,0
+XLI.US,D,20080722,000000,27.0615,27.6233,27.0615,27.5927,8791531.2702892,0
+XLI.US,D,20080723,000000,27.7908,27.9593,27.4886,27.8066,11012777.586267,0
+XLI.US,D,20080724,000000,28.0285,28.0683,27.1001,27.1161,11374981.071682,0
+XLI.US,D,20080725,000000,27.5045,27.5045,27.1953,27.3687,10483474.763271,0
+XLI.US,D,20080728,000000,27.4757,27.4757,26.6543,26.7415,9038981.4426513,0
+XLI.US,D,20080729,000000,26.901,27.7512,26.8931,27.7512,8563272.0834744,0
+XLI.US,D,20080730,000000,27.7512,28.1722,27.664,28.0771,11873920.455279,0
+XLI.US,D,20080731,000000,27.8859,27.9879,27.2102,27.2171,22511264.231149,0
+XLI.US,D,20080801,000000,27.4757,27.5501,27.0358,27.1953,10075356.226765,0
+XLI.US,D,20080804,000000,27.1398,27.2508,26.8931,27.0764,9517466.2533272,0
+XLI.US,D,20080805,000000,27.329,27.8602,27.329,27.8294,12247724.318706,0
+XLI.US,D,20080806,000000,27.8294,28.3635,27.5421,28.3635,8708823.8248718,0
+XLI.US,D,20080807,000000,27.6471,27.8681,27.4093,27.4093,13420093.198509,0
+XLI.US,D,20080808,000000,27.5213,28.4983,27.4172,28.3556,14716020.132775,0
+XLI.US,D,20080811,000000,28.4407,28.6736,28.1871,28.4259,16115311.945652,0
+XLI.US,D,20080812,000000,28.417,28.4259,28.0197,28.1475,9102490.8377359,0
+XLI.US,D,20080813,000000,28.0107,28.1009,27.5669,28.0445,13919075.980074,0
+XLI.US,D,20080814,000000,27.8463,28.3704,27.7046,28.1475,12095329.827794,0
+XLI.US,D,20080815,000000,28.2564,28.4715,28.1316,28.307,7706585.0756872,0
+XLI.US,D,20080818,000000,28.4011,28.4259,27.7908,27.9879,7852193.3353696,0
+XLI.US,D,20080819,000000,27.9593,27.9593,27.4004,27.6402,8682758.8029026,0
+XLI.US,D,20080820,000000,27.5263,27.6709,27.1616,27.4172,12582182.372426,0
+XLI.US,D,20080821,000000,27.2419,27.6085,27.1547,27.4827,10201930.944693,0
+XLI.US,D,20080822,000000,27.6808,28.0197,27.5747,28.0197,8159274.3355031,0
+XLI.US,D,20080825,000000,27.8681,27.8681,27.3212,27.5847,7378027.1272261,0
+XLI.US,D,20080826,000000,27.4252,27.5847,27.226,27.5747,9898069.468299,0
+XLI.US,D,20080827,000000,27.336,27.7828,27.336,27.656,7089984.7151212,0
+XLI.US,D,20080828,000000,27.7184,28.4011,27.7184,28.2744,10605593.619975,0
+XLI.US,D,20080829,000000,28.2416,28.3883,27.9424,27.9671,4755140.6831687,0
+XLI.US,D,20080902,000000,28.3942,28.7112,27.7908,27.9731,13151602.076018,0
+XLI.US,D,20080903,000000,27.9671,28.0375,27.5501,27.768,12549759.043386,0
+XLI.US,D,20080904,000000,27.5133,27.5213,26.6137,26.8158,14454248.630677,0
+XLI.US,D,20080905,000000,26.5374,26.8306,26.3154,26.8069,15962878.093792,0
+XLI.US,D,20080908,000000,27.3212,27.6471,26.9486,27.233,19655958.450792,0
+XLI.US,D,20080909,000000,27.0695,27.4519,26.4086,26.4304,14401327.330748,0
+XLI.US,D,20080910,000000,26.5612,26.8842,26.363,26.5443,12257001.391499,0
+XLI.US,D,20080911,000000,26.3154,27.1547,26.2322,27.1547,10725529.457918,0
+XLI.US,D,20080912,000000,26.8842,27.1309,26.6543,27.0843,13593274.307265,0
+XLI.US,D,20080915,000000,25.9172,26.7336,25.9172,25.9944,20258452.452958,0
+XLI.US,D,20080916,000000,25.3989,26.363,25.3454,26.0757,23299083.708575,0
+XLI.US,D,20080917,000000,25.6942,25.7021,24.956,25.1978,19645066.569855,0
+XLI.US,D,20080918,000000,25.1294,26.0816,24.2674,25.7111,38978527.649006,0
+XLI.US,D,20080919,000000,27.7908,27.7908,26.2798,26.2887,20037488.161938,0
+XLI.US,D,20080922,000000,26.2025,26.5057,25.5674,25.5892,6686772.1676104,0
+XLI.US,D,20080923,000000,25.7576,25.8765,25.0116,25.0264,15133299.677738,0
+XLI.US,D,20080924,000000,25.2899,25.3137,24.5924,24.9728,11248005.679483,0
+XLI.US,D,20080925,000000,24.9095,25.3514,24.6152,25.1711,14719895.672322,0
+XLI.US,D,20080926,000000,24.637,25.0987,24.3289,25.065,18300617.6786,0
+XLI.US,D,20080929,000000,24.6439,24.8857,23.2558,24.2199,21343866.941922,0
+XLI.US,D,20080930,000000,23.8205,24.4566,23.6204,24.4566,12657498.03356,0
+XLI.US,D,20081001,000000,24.0662,24.0662,23.3281,23.8771,26466141.321624,0
+XLI.US,D,20081002,000000,23.5253,23.5253,22.0807,22.4453,18487382.35162,0
+XLI.US,D,20081003,000000,22.6276,22.9704,21.8944,22.0876,22772639.095995,0
+XLI.US,D,20081006,000000,21.3346,21.607,20.3011,21.5109,26154802.274263,0
+XLI.US,D,20081007,000000,21.8884,22.0569,20.5032,20.7975,20132033.160313,0
+XLI.US,D,20081008,000000,19.875,21.2404,19.875,20.4785,24221156.31666,0
+XLI.US,D,20081009,000000,20.9818,20.9818,19.0546,19.3083,19442256.759404,0
+XLI.US,D,20081010,000000,18.1926,19.7849,17.6278,18.691,29440300.00921,0
+XLI.US,D,20081013,000000,20.0019,21.0085,19.5342,20.6925,9853860.0583115,0
+XLI.US,D,20081014,000000,22.0737,22.0737,19.8998,20.6826,21880864.325729,0
+XLI.US,D,20081015,000000,20.2001,20.2001,18.591,18.7395,20023876.338531,0
+XLI.US,D,20081016,000000,18.6118,19.5184,17.8319,19.1191,25853603.212797,0
+XLI.US,D,20081017,000000,18.4502,19.993,18.4502,18.7049,15208869.671155,0
+XLI.US,D,20081020,000000,19.3737,19.7849,19.0328,19.6333,16733788.511431,0
+XLI.US,D,20081021,000000,19.6333,19.9286,19.2013,19.4608,14062050.08397,0
+XLI.US,D,20081022,000000,18.7465,18.9407,17.7309,18.5662,25593236.593786,0
+XLI.US,D,20081023,000000,18.4502,18.7395,17.4059,18.6118,24646034.543201,0
+XLI.US,D,20081024,000000,17.188,18.041,17.1206,17.5396,22228999.804437,0
+XLI.US,D,20081027,000000,17.3118,18.0718,16.8629,16.8629,14476035.420317,0
+XLI.US,D,20081028,000000,17.5952,18.8397,16.9838,18.5998,15521226.047647,0
+XLI.US,D,20081029,000000,18.9318,19.7849,18.6365,18.6732,20073092.663023,0
+XLI.US,D,20081030,000000,19.2181,19.7165,18.9407,19.3489,18436960.97655,0
+XLI.US,D,20081031,000000,19.4768,20.0901,19.129,19.993,16052364.705653,0
+XLI.US,D,20081103,000000,19.9226,20.0019,19.5491,19.6491,11134978.192634,0
+XLI.US,D,20081104,000000,20.2635,20.9303,20.0504,20.5112,19150062.271857,0
+XLI.US,D,20081105,000000,20.7579,20.7896,19.6045,19.6491,19628774.164928,0
+XLI.US,D,20081106,000000,19.454,19.7938,18.3819,18.7307,17227167.908734,0
+XLI.US,D,20081107,000000,19.007,19.1042,18.482,18.9228,14543929.019515,0
+XLI.US,D,20081110,000000,19.4936,19.5402,18.6732,18.9318,11969591.782335,0
+XLI.US,D,20081111,000000,18.6118,18.8565,18.1262,18.5078,19413454.63763,0
+XLI.US,D,20081112,000000,18.1996,18.1996,17.4347,17.6278,14383537.191266,0
+XLI.US,D,20081113,000000,17.8072,18.6365,16.5954,18.5741,30476132.82334,0
+XLI.US,D,20081114,000000,18.4057,18.7049,17.619,17.7854,22057852.344688,0
+XLI.US,D,20081117,000000,17.3881,17.9628,17.179,17.4287,21685761.18715,0
+XLI.US,D,20081118,000000,17.3345,17.6764,16.8867,17.4435,18490963.188682,0
+XLI.US,D,20081119,000000,17.6368,17.6368,16.2833,16.317,28999871.180235,0
+XLI.US,D,20081120,000000,16.1515,16.7302,15.2766,15.88,26330764.890049,0
+XLI.US,D,20081121,000000,15.9266,16.4835,15.237,16.3487,35082307.45514,0
+XLI.US,D,20081124,000000,16.5796,17.5952,16.5231,17.1642,25699154.887776,0
+XLI.US,D,20081125,000000,17.6665,17.7725,16.9689,17.4139,18654921.724421,0
+XLI.US,D,20081126,000000,17.1206,18.0718,17.0007,17.9628,14050558.705508,0
+XLI.US,D,20081128,000000,17.9132,18.4582,17.8735,18.3501,5250876.6911079,0
+XLI.US,D,20081201,000000,18.0836,18.0836,16.7866,16.8401,13916674.962213,0
+XLI.US,D,20081202,000000,17.1958,17.6576,16.9769,17.619,16987263.936684,0
+XLI.US,D,20081203,000000,17.3633,18.0776,17.0958,17.9211,22857226.783647,0
+XLI.US,D,20081204,000000,17.6764,18.1609,17.2563,17.5634,20899303.19484,0
+XLI.US,D,20081205,000000,17.2384,18.049,16.8629,17.9944,24793278.805385,0
+XLI.US,D,20081208,000000,18.6969,19.016,18.1827,18.4582,21453397.359881,0
+XLI.US,D,20081209,000000,18.4423,18.6276,17.9449,18.1342,19525802.895802,0
+XLI.US,D,20081210,000000,18.3739,18.6365,18.1183,18.4294,12907545.01927,0
+XLI.US,D,20081211,000000,18.0776,18.3254,17.509,17.6368,15126449.863438,0
+XLI.US,D,20081212,000000,17.2464,17.7626,17.074,17.6824,13439674.765776,0
+XLI.US,D,20081215,000000,17.9211,17.9211,17.3633,17.6764,12655608.708031,0
+XLI.US,D,20081216,000000,17.722,18.6663,17.6665,18.5494,18220159.862779,0
+XLI.US,D,20081217,000000,18.4354,18.7633,18.2085,18.5582,13479622.091516,0
+XLI.US,D,20081218,000000,18.6276,18.7049,17.8557,17.9043,15761490.323764,0
+XLI.US,D,20081219,000000,17.9786,18.2877,17.8319,17.9271,16469452.492149,0
+XLI.US,D,20081222,000000,18.0628,18.0628,17.4059,17.6496,12638436.232664,0
+XLI.US,D,20081223,000000,17.7557,17.9271,17.4822,17.5952,7955368.4740239,0
+XLI.US,D,20081224,000000,17.611,17.7785,17.5714,17.7081,2779504.6675229,0
+XLI.US,D,20081226,000000,17.8399,17.9132,17.6427,17.8399,1550626.5859439,0
+XLI.US,D,20081229,000000,17.7626,17.8479,17.3563,17.509,3869564.7576689,0
+XLI.US,D,20081230,000000,17.7725,18.2392,17.7002,18.1609,5987254.4365682,0
+XLI.US,D,20081231,000000,18.2779,18.691,18.153,18.5998,7907804.3001153,0
+XLI.US,D,20090102,000000,18.6732,19.3916,18.475,19.2776,8387042.0150889,0
+XLI.US,D,20090105,000000,19.2013,19.4222,18.9625,19.129,14082904.321906,0
+XLI.US,D,20090106,000000,19.3916,19.6412,19.2389,19.5491,16924463.038673,0
+XLI.US,D,20090107,000000,19.2627,19.2627,18.6663,18.6732,13508702.767695,0
+XLI.US,D,20090108,000000,18.6663,18.8753,18.5424,18.8565,14085827.124649,0
+XLI.US,D,20090109,000000,18.9407,18.9674,18.4215,18.4423,7759777.8652358,0
+XLI.US,D,20090112,000000,18.4354,18.475,17.9528,18.041,10663335.122217,0
+XLI.US,D,20090113,000000,18.0331,18.1084,17.4743,17.7309,24210410.777711,0
+XLI.US,D,20090114,000000,17.4604,17.4743,16.9838,17.074,19701257.856278,0
+XLI.US,D,20090115,000000,17.1106,17.3563,16.5151,17.2295,17819765.155481,0
+XLI.US,D,20090116,000000,17.4059,17.5169,16.8461,17.3267,11372790.988136,0
+XLI.US,D,20090120,000000,17.2137,17.3405,16.5151,16.5231,16432855.89331,0
+XLI.US,D,20090121,000000,16.8699,17.0254,16.3338,16.9432,20208773.889634,0
+XLI.US,D,20090122,000000,16.7044,17.0581,16.4141,16.8867,22581619.403513,0
+XLI.US,D,20090123,000000,16.4299,16.7391,16.31,16.3833,24115922.297621,0
+XLI.US,D,20090126,000000,16.3893,16.8947,16.2754,16.5716,24951289.800876,0
+XLI.US,D,20090127,000000,16.7114,16.9838,16.6509,16.8699,18661252.781604,0
+XLI.US,D,20090128,000000,17.3267,17.5476,17.188,17.3563,21719933.555261,0
+XLI.US,D,20090129,000000,17.2563,17.2563,16.6648,16.7212,14537603.008608,0
+XLI.US,D,20090130,000000,16.7718,16.854,16.198,16.3655,9936703.7531662,0
+XLI.US,D,20090202,000000,16.1188,16.1436,15.7622,15.9901,11817777.613101,0
+XLI.US,D,20090203,000000,16.0257,16.3655,15.9683,16.2833,11448471.999613,0
+XLI.US,D,20090204,000000,16.4577,16.6578,16.198,16.198,13135445.920528,0
+XLI.US,D,20090205,000000,16.0752,16.5954,15.9107,16.3893,14964885.280773,0
+XLI.US,D,20090206,000000,16.5548,16.9195,16.4429,16.7866,16079246.21499,0
+XLI.US,D,20090209,000000,16.8263,17.2464,16.7114,17.1047,10658159.662113,0
+XLI.US,D,20090210,000000,17.0165,17.1106,16.1356,16.207,11071825.064596,0
+XLI.US,D,20090211,000000,16.3011,16.4973,16.1594,16.3338,8122808.9398256,0
+XLI.US,D,20090212,000000,16.1099,16.198,15.6422,16.1515,16089361.978764,0
+XLI.US,D,20090213,000000,16.2446,16.4835,16.1188,16.1515,10915278.498242,0
+XLI.US,D,20090217,000000,15.5927,15.7374,15.3084,15.3321,19946442.250962,0
+XLI.US,D,20090218,000000,15.5847,15.6105,15.1924,15.3549,14509565.902191,0
+XLI.US,D,20090219,000000,15.561,15.6105,15.0141,15.0141,15747771.519317,0
+XLI.US,D,20090220,000000,14.8714,15.0309,14.5077,14.7862,20982977.506635,0
+XLI.US,D,20090223,000000,14.9595,15.0369,14.1075,14.2135,14806645.184378,0
+XLI.US,D,20090224,000000,14.1837,14.7267,14.0084,14.5246,13301627.845232,0
+XLI.US,D,20090225,000000,14.5533,14.5533,14.0311,14.1748,17831605.736203,0
+XLI.US,D,20090226,000000,14.4582,14.476,13.9252,13.9252,10577919.845392,0
+XLI.US,D,20090227,000000,13.6973,14.0084,13.5555,13.5803,15230568.655602,0
+XLI.US,D,20090302,000000,13.4089,13.4168,12.6915,12.6915,12164163.043481,0
+XLI.US,D,20090303,000000,13.0512,13.0918,12.53,12.5934,12813295.732637,0
+XLI.US,D,20090304,000000,12.9422,13.1771,12.5855,12.9422,13765822.613081,0
+XLI.US,D,20090305,000000,12.7421,12.7747,12.2129,12.4408,16967251.417493,0
+XLI.US,D,20090306,000000,12.5934,12.7253,12.0228,12.3081,17483475.303772,0
+XLI.US,D,20090309,000000,12.2913,12.5766,12.0386,12.1961,12260114.943452,0
+XLI.US,D,20090310,000000,12.4092,13.1859,12.4092,13.1186,12995293.693866,0
+XLI.US,D,20090311,000000,13.3326,13.5238,13.1007,13.2464,11767526.802141,0
+XLI.US,D,20090312,000000,13.393,13.834,13.0433,13.6735,10692388.54851,0
+XLI.US,D,20090313,000000,13.8964,14.0173,13.4743,13.6973,10202706.052603,0
+XLI.US,D,20090316,000000,13.8884,14.3244,13.827,13.8488,14518733.975434,0
+XLI.US,D,20090317,000000,13.9578,14.2521,13.7171,14.2521,10589917.869908,0
+XLI.US,D,20090318,000000,14.1501,14.7029,13.8419,14.5246,15794304.234524,0
+XLI.US,D,20090319,000000,14.691,14.7534,14.3532,14.379,11053785.639108,0
+XLI.US,D,20090320,000000,14.3304,14.361,13.7101,13.8092,15743436.768704,0
+XLI.US,D,20090323,000000,14.1579,14.8714,14.047,14.81,10677898.673174,0
+XLI.US,D,20090324,000000,14.6088,15.0785,14.5869,14.691,18546904.179842,0
+XLI.US,D,20090325,000000,14.8178,15.2608,14.4126,14.81,13519662.268724,0
+XLI.US,D,20090326,000000,15.0309,15.6026,15.0061,15.6026,20824003.681787,0
+XLI.US,D,20090327,000000,15.4124,15.4757,15.1676,15.3084,12738957.030431,0
+XLI.US,D,20090330,000000,14.81,14.8416,14.361,14.5463,10979788.065122,0
+XLI.US,D,20090331,000000,14.7624,14.9853,14.4978,14.6316,13550757.418065,0
+XLI.US,D,20090401,000000,14.4978,14.9695,14.3938,14.9595,10899399.887902,0
+XLI.US,D,20090402,000000,15.2766,15.9751,15.2439,15.7622,16595313.666729,0
+XLI.US,D,20090403,000000,15.77,15.8562,15.5689,15.777,14073254.833986,0
+XLI.US,D,20090406,000000,15.6105,15.9523,15.4391,15.8176,9802430.437406,0
+XLI.US,D,20090407,000000,15.5689,15.7046,15.3549,15.3638,11666976.735977,0
+XLI.US,D,20090408,000000,15.5213,15.6026,15.2766,15.4995,14840456.239167,0
+XLI.US,D,20090409,000000,15.8265,16.3893,15.8265,16.2586,23189420.068943,0
+XLI.US,D,20090413,000000,16.0505,16.4507,15.9355,16.31,17226381.699018,0
+XLI.US,D,20090414,000000,16.1188,16.4359,16.0079,16.0683,16949326.03783,0
+XLI.US,D,20090415,000000,16.0157,16.3973,15.9523,16.2218,12717854.515742,0
+XLI.US,D,20090416,000000,16.4666,16.8778,16.2446,16.7718,19564132.385632,0
+XLI.US,D,20090417,000000,16.8867,16.9432,16.642,16.7638,12494015.866224,0
+XLI.US,D,20090420,000000,16.4904,16.5151,15.9683,16.0257,14165989.228728,0
+XLI.US,D,20090421,000000,15.9028,16.4507,15.8642,16.4141,9002200.1501304,0
+XLI.US,D,20090422,000000,16.207,17.0581,16.207,16.6648,17299837.303021,0
+XLI.US,D,20090423,000000,16.8104,16.9025,16.4299,16.8461,10668517.647107,0
+XLI.US,D,20090424,000000,17.066,17.3118,16.8947,17.1958,11683890.84204,0
+XLI.US,D,20090427,000000,17.066,17.2206,16.8203,16.854,10050708.198942,0
+XLI.US,D,20090428,000000,16.6964,16.9363,16.5151,16.6578,12039701.705712,0
+XLI.US,D,20090429,000000,16.8203,17.4287,16.8203,17.2137,18080933.123034,0
+XLI.US,D,20090430,000000,17.5812,17.722,17.188,17.2801,14335493.62119,0
+XLI.US,D,20090501,000000,17.2969,17.6496,17.1958,17.4683,11400403.198159,0
+XLI.US,D,20090504,000000,17.7002,18.1342,17.5169,18.041,12064966.388394,0
+XLI.US,D,20090505,000000,17.9786,18.1748,17.8815,18.0916,12521895.528846,0
+XLI.US,D,20090506,000000,18.2699,18.4423,18.0242,18.3819,23586186.504191,0
+XLI.US,D,20090507,000000,18.5582,18.5741,17.8735,18.0103,21631906.326261,0
+XLI.US,D,20090508,000000,18.1609,18.6663,18.1609,18.6663,11746276.936209,0
+XLI.US,D,20090511,000000,18.2877,18.4354,18.0836,18.1084,13169652.603313,0
+XLI.US,D,20090512,000000,18.3175,18.3175,17.5952,17.9132,16039315.037332,0
+XLI.US,D,20090513,000000,17.4743,17.6665,17.1106,17.172,15717129.525512,0
+XLI.US,D,20090514,000000,17.1314,17.5238,17.1314,17.3039,12986709.97932,0
+XLI.US,D,20090515,000000,17.3633,17.619,17.1642,17.3118,22034542.589116,0
+XLI.US,D,20090518,000000,17.397,17.9449,17.397,17.9449,13254836.760722,0
+XLI.US,D,20090519,000000,17.9043,18.0331,17.7309,17.8072,24812859.363397,0
+XLI.US,D,20090520,000000,18.0916,18.3353,17.8251,17.8251,16771237.930822,0
+XLI.US,D,20090521,000000,17.5556,17.6665,17.1106,17.288,25875657.455037,0
+XLI.US,D,20090522,000000,17.2721,17.4525,17.1274,17.2206,11156093.827639,0
+XLI.US,D,20090526,000000,17.3405,17.8735,17.0809,17.8479,20254400.293769,0
+XLI.US,D,20090527,000000,17.8479,17.9271,17.2721,17.2721,13646631.605394,0
+XLI.US,D,20090528,000000,17.4287,17.5396,17.0502,17.4347,13666411.995914,0
+XLI.US,D,20090529,000000,17.5952,17.8815,17.4139,17.8557,13853128.224691,0
+XLI.US,D,20090601,000000,18.2392,18.7217,18.0776,18.6821,24529654.310941,0
+XLI.US,D,20090602,000000,18.583,18.8565,18.5582,18.7128,13555744.147467,0
+XLI.US,D,20090603,000000,18.4651,18.6276,18.1827,18.3501,19364155.55422,0
+XLI.US,D,20090604,000000,18.4651,18.7217,18.3085,18.6821,10039301.597909,0
+XLI.US,D,20090605,000000,19.0963,19.1191,18.7395,18.8397,15296944.335144,0
+XLI.US,D,20090608,000000,18.8337,18.9912,18.5166,18.8912,10622794.354484,0
+XLI.US,D,20090609,000000,18.9318,18.9546,18.6494,18.8485,12975317.507858,0
+XLI.US,D,20090610,000000,19.129,19.1607,18.3967,18.7307,16133330.176784,0
+XLI.US,D,20090611,000000,18.691,18.9476,18.6583,18.6969,13257695.980394,0
+XLI.US,D,20090612,000000,18.6821,18.7395,18.4423,18.7307,10647989.398565,0
+XLI.US,D,20090615,000000,18.6435,18.6435,17.9944,18.1609,11275927.730818,0
+XLI.US,D,20090616,000000,18.2392,18.3085,17.8251,17.8251,11717156.89908,0
+XLI.US,D,20090617,000000,17.7388,17.8973,17.5952,17.6913,22279975.260551,0
+XLI.US,D,20090618,000000,17.8251,17.8319,17.4921,17.7081,15455401.421384,0
+XLI.US,D,20090619,000000,17.8557,17.9786,17.5169,17.6278,11110892.319897,0
+XLI.US,D,20090622,000000,17.4822,17.509,16.9689,17.0403,14281329.928244,0
+XLI.US,D,20090623,000000,16.9838,17.0502,16.7391,16.8778,18562939.224721,0
+XLI.US,D,20090624,000000,17.0581,17.3881,16.9025,16.9907,17447791.071533,0
+XLI.US,D,20090625,000000,16.9283,17.5556,16.9283,17.5169,22769403.424175,0
+XLI.US,D,20090626,000000,17.5238,17.6278,17.397,17.4435,14885447.82185,0
+XLI.US,D,20090629,000000,17.5882,17.7477,17.4287,17.619,7857272.9162404,0
+XLI.US,D,20090630,000000,17.619,17.7002,17.288,17.4347,11315963.871006,0
+XLI.US,D,20090701,000000,17.2801,17.7626,17.2721,17.509,17643588.577615,0
+XLI.US,D,20090702,000000,17.4743,17.4743,16.9283,16.9611,17299572.878187,0
+XLI.US,D,20090706,000000,16.747,16.9689,16.6726,16.9689,17316155.94858,0
+XLI.US,D,20090707,000000,16.8629,16.9115,16.3487,16.3893,17115377.768627,0
+XLI.US,D,20090708,000000,16.3576,16.4904,16.1099,16.3259,22805672.01511,0
+XLI.US,D,20090709,000000,16.4299,16.5479,16.3408,16.4745,12923242.97295,0
+XLI.US,D,20090710,000000,16.3259,16.5231,16.0505,16.4507,17532883.38673,0
+XLI.US,D,20090713,000000,16.5548,16.9025,16.3338,16.8699,11898231.391901,0
+XLI.US,D,20090714,000000,17.066,17.1206,16.8629,17.1206,9390935.942622,0
+XLI.US,D,20090715,000000,17.397,17.6913,17.288,17.6496,15357813.518911,0
+XLI.US,D,20090716,000000,17.6427,18.0628,17.5476,17.9786,11436263.040782,0
+XLI.US,D,20090717,000000,17.937,17.937,17.6368,17.7725,10726140.057249,0
+XLI.US,D,20090720,000000,17.9944,18.1827,17.8904,18.1262,14137878.44669,0
+XLI.US,D,20090721,000000,18.3501,18.4998,17.9271,18.1342,14596695.903416,0
+XLI.US,D,20090722,000000,18.0558,18.3085,18.0162,18.1926,10836772.581767,0
+XLI.US,D,20090723,000000,18.1084,18.6663,18.0836,18.5741,15201335.581903,0
+XLI.US,D,20090724,000000,18.4582,18.6118,18.2957,18.591,9135970.8568555,0
+XLI.US,D,20090727,000000,18.5998,18.7217,18.4354,18.691,10455510.323221,0
+XLI.US,D,20090728,000000,18.6118,18.8079,18.4502,18.6732,8106294.4987786,0
+XLI.US,D,20090729,000000,18.5324,18.5998,18.3353,18.591,14795109.398692,0
+XLI.US,D,20090730,000000,18.9228,19.1607,18.8822,18.8912,16379139.300369,0
+XLI.US,D,20090731,000000,18.9407,19.1369,18.8912,18.9625,13275950.377218,0
+XLI.US,D,20090803,000000,19.2103,19.4678,19.0467,19.3737,18575264.247888,0
+XLI.US,D,20090804,000000,19.341,19.5263,19.2181,19.5184,10342705.881748,0
+XLI.US,D,20090805,000000,19.5818,19.5818,19.2103,19.3578,12734953.315487,0
+XLI.US,D,20090806,000000,19.5104,19.5738,19.3004,19.4608,25608507.632561,0
+XLI.US,D,20090807,000000,19.7561,20.1129,19.6263,19.9434,17040354.791469,0
+XLI.US,D,20090810,000000,19.8919,19.9136,19.6045,19.7561,16517505.145521,0
+XLI.US,D,20090811,000000,19.5966,19.7314,19.3578,19.4936,16353578.905945,0
+XLI.US,D,20090812,000000,19.4222,20.0336,19.4222,19.8344,11908011.073728,0
+XLI.US,D,20090813,000000,19.983,19.993,19.7076,19.9226,10838618.509327,0
+XLI.US,D,20090814,000000,19.9494,19.9494,19.4144,19.6333,17780013.625229,0
+XLI.US,D,20090817,000000,19.1745,19.2261,18.9318,19.0546,19250283.320861,0
+XLI.US,D,20090818,000000,19.1369,19.3489,19.0705,19.2845,13177255.321911,0
+XLI.US,D,20090819,000000,19.0874,19.445,19.0328,19.341,10614307.528427,0
+XLI.US,D,20090820,000000,19.3737,19.6194,19.2845,19.5818,10891562.012868,0
+XLI.US,D,20090821,000000,19.8344,20.1039,19.5104,20.0901,11177262.953164,0
+XLI.US,D,20090824,000000,20.0901,20.2942,20.0108,20.1267,8884526.0528449,0
+XLI.US,D,20090825,000000,20.2793,20.4002,20.1129,20.2397,10862219.939621,0
+XLI.US,D,20090826,000000,20.2327,20.2327,19.9434,20.0336,8709258.8138158,0
+XLI.US,D,20090827,000000,20.0257,20.2942,19.8672,20.2169,10918668.586091,0
+XLI.US,D,20090828,000000,20.428,20.428,19.9742,20.1039,9560463.547951,0
+XLI.US,D,20090831,000000,19.9573,19.9662,19.7165,19.8672,10808319.662253,0
+XLI.US,D,20090901,000000,19.8206,20.1505,19.4846,19.5342,18788340.201119,0
+XLI.US,D,20090902,000000,19.5025,19.557,19.341,19.454,12996587.558891,0
+XLI.US,D,20090903,000000,19.5966,19.7492,19.3658,19.7076,18142644.025548,0
+XLI.US,D,20090904,000000,19.7225,20.1267,19.6581,20.099,10677133.657815,0
+XLI.US,D,20090908,000000,20.3922,20.4458,20.2099,20.2714,22335771.928234,0
+XLI.US,D,20090909,000000,20.3744,20.7262,20.3408,20.6123,15401071.201348,0
+XLI.US,D,20090910,000000,20.6578,20.847,20.4458,20.7896,13197769.440882,0
+XLI.US,D,20090911,000000,20.956,21.0729,20.8332,20.9204,13716904.01884,0
+XLI.US,D,20090914,000000,20.7896,21.1582,20.6826,21.1205,12918246.150996,0
+XLI.US,D,20090915,000000,21.2008,21.4623,21.0729,21.3752,15477940.106067,0
+XLI.US,D,20090916,000000,21.5407,21.6675,21.3128,21.6457,17493870.631204,0
+XLI.US,D,20090917,000000,21.6774,21.8726,21.4535,21.6843,15755559.940851,0
+XLI.US,D,20090918,000000,21.713,21.713,21.4059,21.4455,12322776.564261,0
+XLI.US,D,20090921,000000,21.3584,21.5247,21.2008,21.3216,10577914.799116,0
+XLI.US,D,20090922,000000,21.5654,21.6595,21.4376,21.5733,12210649.332954,0
+XLI.US,D,20090923,000000,21.6675,21.7388,21.3286,21.391,10496112.655514,0
+XLI.US,D,20090924,000000,21.398,21.4535,20.9204,21.0413,13940842.584612,0
+XLI.US,D,20090925,000000,20.956,21.0254,20.6994,20.75,10517067.81896,0
+XLI.US,D,20090928,000000,20.8718,21.2632,20.8718,21.175,7426396.6866971,0
+XLI.US,D,20090929,000000,21.2543,21.3672,21.1027,21.1295,16310452.426669,0
+XLI.US,D,20090930,000000,21.2156,21.2156,20.7163,20.9134,20805727.081352,0
+XLI.US,D,20091001,000000,20.75,20.9303,20.3408,20.3922,29917017.614223,0
+XLI.US,D,20091002,000000,20.099,20.2942,20.0583,20.1267,22347317.80647,0
+XLI.US,D,20091005,000000,20.2248,20.5577,20.1505,20.5419,14593375.454168,0
+XLI.US,D,20091006,000000,20.6271,20.9382,20.5963,20.742,16442006.809216,0
+XLI.US,D,20091007,000000,20.75,20.75,20.5577,20.6578,10982208.258829,0
+XLI.US,D,20091008,000000,20.8896,21.0581,20.7896,21.0254,16436252.036689,0
+XLI.US,D,20091009,000000,20.8896,21.0819,20.8242,21.0819,11873209.939696,0
+XLI.US,D,20091012,000000,21.1849,21.2404,20.9382,21.0413,7096308.7075187,0
+XLI.US,D,20091013,000000,21.0333,21.0581,20.8332,21.0581,10117359.405123,0
+XLI.US,D,20091014,000000,21.4287,21.6675,21.2315,21.6675,21192358.57698,0
+XLI.US,D,20091015,000000,21.5337,21.6526,21.4376,21.6397,9664088.8143757,0
+XLI.US,D,20091016,000000,21.4951,21.5892,21.2632,21.4871,10465129.533489,0
+XLI.US,D,20091019,000000,21.5813,21.8141,21.5109,21.713,9986741.6113017,0
+XLI.US,D,20091020,000000,21.7734,21.7734,21.4217,21.5654,14070598.474587,0
+XLI.US,D,20091021,000000,21.5565,21.8349,21.3584,21.4059,14106608.696219,0
+XLI.US,D,20091022,000000,21.3752,21.6457,21.2008,21.5654,14386282.365112,0
+XLI.US,D,20091023,000000,21.6774,21.6774,21.1295,21.1849,15200256.688212,0
+XLI.US,D,20091026,000000,21.2959,21.5337,20.9303,21.0165,13793752.738457,0
+XLI.US,D,20091027,000000,20.9877,21.1473,20.7331,20.7331,17400691.154967,0
+XLI.US,D,20091028,000000,20.7163,20.8412,20.3011,20.3011,22259316.818102,0
+XLI.US,D,20091029,000000,20.3486,20.7896,20.3486,20.7896,15249497.234826,0
+XLI.US,D,20091030,000000,20.7163,20.7816,20.0673,20.0821,24258484.62544,0
+XLI.US,D,20091102,000000,20.1753,20.4785,20.0108,20.309,25003644.908699,0
+XLI.US,D,20091103,000000,20.309,20.6578,20.2862,20.6578,22451730.291865,0
+XLI.US,D,20091104,000000,20.8332,20.964,20.5805,20.6201,16021588.480921,0
+XLI.US,D,20091105,000000,20.8174,21.1532,20.6826,21.1532,18208258.726751,0
+XLI.US,D,20091106,000000,21.0947,21.3841,21.0729,21.3424,11643726.526455,0
+XLI.US,D,20091109,000000,21.5892,21.8805,21.4782,21.8805,12206704.154804,0
+XLI.US,D,20091110,000000,21.7388,21.9122,21.6308,21.7566,13059467.1788,0
+XLI.US,D,20091111,000000,21.9568,22.0737,21.8062,21.9211,11317476.744387,0
+XLI.US,D,20091112,000000,21.8607,21.9885,21.6159,21.6675,13932005.547039,0
+XLI.US,D,20091113,000000,21.6922,21.9211,21.5654,21.8349,10011994.182923,0
+XLI.US,D,20091116,000000,21.8726,22.368,21.8726,22.3363,11865812.099882,0
+XLI.US,D,20091117,000000,22.3531,22.3531,22.0876,22.2956,9381455.0003011,0
+XLI.US,D,20091118,000000,22.3105,22.3184,22.0737,22.1778,7192208.1262251,0
+XLI.US,D,20091119,000000,22.0737,22.0737,21.6774,21.8438,13457337.739116,0
+XLI.US,D,20091120,000000,21.6843,21.8518,21.6397,21.8062,13208313.128812,0
+XLI.US,D,20091123,000000,22.0807,22.2887,21.9965,22.1996,15118819.894954,0
+XLI.US,D,20091124,000000,22.1302,22.1381,21.8726,22.0183,11039597.531044,0
+XLI.US,D,20091125,000000,22.0876,22.255,22.0043,22.1996,7711936.1461774,0
+XLI.US,D,20091127,000000,21.4951,21.9885,21.4693,21.7734,12709218.319932,0
+XLI.US,D,20091130,000000,21.7972,21.9568,21.6774,21.8438,16243009.964497,0
+XLI.US,D,20091201,000000,22.1302,22.2718,22.0043,22.1996,10655834.338384,0
+XLI.US,D,20091202,000000,22.1996,22.3442,22.0569,22.1381,7877691.1559779,0
+XLI.US,D,20091203,000000,22.2084,22.3442,21.9885,22.0321,8542573.2708218,0
+XLI.US,D,20091204,000000,22.4285,22.5265,22.0569,22.368,14725670.629951,0
+XLI.US,D,20091207,000000,22.3284,22.4541,22.2718,22.2887,8457646.4734602,0
+XLI.US,D,20091208,000000,22.1302,22.2164,21.8062,21.9479,15377740.25142,0
+XLI.US,D,20091209,000000,22.0569,22.0658,21.83,22.0489,12459681.008042,0
+XLI.US,D,20091210,000000,22.1936,22.3184,22.0876,22.147,7878998.1413201,0
+XLI.US,D,20091211,000000,22.2718,22.4135,22.153,22.368,8213603.5462839,0
+XLI.US,D,20091214,000000,22.4779,22.6712,22.4779,22.6712,7440572.6836992,0
+XLI.US,D,20091215,000000,22.582,22.6782,22.4869,22.6028,7534345.6019298,0
+XLI.US,D,20091216,000000,22.5661,22.6712,22.4541,22.5137,8102888.2628479,0
+XLI.US,D,20091217,000000,22.4135,22.4205,22.2332,22.264,10720832.384727,0
+XLI.US,D,20091218,000000,22.255,22.2887,21.9805,22.1133,12388082.433407,0
+XLI.US,D,20091221,000000,22.2718,22.3442,22.2084,22.2808,10991975.829595,0
+XLI.US,D,20091222,000000,22.2887,22.4135,22.248,22.3026,7211572.7036479,0
+XLI.US,D,20091223,000000,22.3105,22.3779,22.2164,22.3442,3769271.0422982,0
+XLI.US,D,20091224,000000,22.4285,22.4779,22.368,22.4285,1608979.6967708,0
+XLI.US,D,20091228,000000,22.4701,22.4701,22.3026,22.3908,7655189.7694548,0
+XLI.US,D,20091229,000000,22.4958,22.4958,22.4205,22.4541,3630922.3544823,0
+XLI.US,D,20091230,000000,22.3284,22.4285,22.3105,22.3442,6890269.280778,0
+XLI.US,D,20091231,000000,22.4205,22.4205,22.0489,22.0658,3925589.5170017,0
+XLI.US,D,20100104,000000,22.3026,22.4869,22.1996,22.4869,9409694.9669905,0
+XLI.US,D,20100105,000000,22.4541,22.5879,22.3779,22.5661,10398590.354623,0
+XLI.US,D,20100106,000000,22.5137,22.6365,22.5047,22.6117,6746309.1346585,0
+XLI.US,D,20100107,000000,22.5731,22.8911,22.4958,22.8595,15261844.461603,0
+XLI.US,D,20100108,000000,22.8673,23.229,22.8515,23.2221,10157125.064947,0
+XLI.US,D,20100111,000000,23.3825,23.5114,23.2647,23.4787,14981471.378932,0
+XLI.US,D,20100112,000000,23.2805,23.3519,23.126,23.2905,15139099.866743,0
+XLI.US,D,20100113,000000,23.2478,23.4233,23.1626,23.3825,13826190.197068,0
+XLI.US,D,20100114,000000,23.3519,23.3995,23.2905,23.3825,5998181.6414338,0
+XLI.US,D,20100115,000000,23.3073,23.3757,23.016,23.0824,9132008.5213699,0
+XLI.US,D,20100119,000000,23.1626,23.3687,23.0586,23.336,15039110.94641,0
+XLI.US,D,20100120,000000,23.0824,23.1339,22.7643,22.9793,12355376.512942,0
+XLI.US,D,20100121,000000,22.9625,23.0655,22.4285,22.4453,22030843.669209,0
+XLI.US,D,20100122,000000,22.4701,22.5969,22.0955,22.1034,20423448.50293,0
+XLI.US,D,20100125,000000,22.368,22.3987,22.1223,22.248,15988931.0047,0
+XLI.US,D,20100126,000000,22.1223,22.3779,22.0321,22.153,16004907.512784,0
+XLI.US,D,20100127,000000,22.0737,22.264,21.8518,22.2164,28258653.04736,0
+XLI.US,D,20100128,000000,22.248,22.3531,21.7566,21.9647,26915821.992014,0
+XLI.US,D,20100129,000000,22.0043,22.2164,21.6843,21.7388,21581612.117333,0
+XLI.US,D,20100201,000000,21.9885,22.0737,21.8349,22.0658,20334622.953153,0
+XLI.US,D,20100202,000000,22.1936,22.5265,22.147,22.4869,25696426.871266,0
+XLI.US,D,20100203,000000,22.4205,22.5592,22.2956,22.3531,17223092.536678,0
+XLI.US,D,20100204,000000,22.1996,22.2392,21.6922,21.6922,25979483.563224,0
+XLI.US,D,20100205,000000,21.7388,21.8607,21.1661,21.5981,38816977.195912,0
+XLI.US,D,20100208,000000,21.6526,21.6922,21.3584,21.3584,22529574.137002,0
+XLI.US,D,20100209,000000,21.5981,21.9727,21.5247,21.7734,28618370.737488,0
+XLI.US,D,20100210,000000,21.7894,21.8438,21.5337,21.7388,16006962.356149,0
+XLI.US,D,20100211,000000,21.713,22.0876,21.5981,22.0658,14493556.08869,0
+XLI.US,D,20100212,000000,21.7734,21.9727,21.6595,21.8884,20955388.509478,0
+XLI.US,D,20100216,000000,22.1223,22.4285,22.0658,22.4076,13220035.62669,0
+XLI.US,D,20100217,000000,22.5731,22.6177,22.4285,22.5969,18858878.048654,0
+XLI.US,D,20100218,000000,22.4611,22.8446,22.4611,22.802,9574444.7587208,0
+XLI.US,D,20100219,000000,22.7712,23.0239,22.7028,22.9169,15210459.247922,0
+XLI.US,D,20100222,000000,23.0239,23.0408,22.8763,22.9327,9297917.9471992,0
+XLI.US,D,20100223,000000,22.8763,23.016,22.5731,22.6365,20289526.407942,0
+XLI.US,D,20100224,000000,22.7188,22.9169,22.6365,22.8673,11348843.383346,0
+XLI.US,D,20100225,000000,22.4541,22.8595,22.3531,22.8109,15562599.45083,0
+XLI.US,D,20100226,000000,22.7792,22.9704,22.694,22.8991,11340056.808529,0
+XLI.US,D,20100301,000000,22.9952,23.229,22.9079,23.1993,14475567.125956,0
+XLI.US,D,20100302,000000,23.3073,23.3519,23.1993,23.2389,9228791.0382805,0
+XLI.US,D,20100303,000000,23.3241,23.5045,23.2152,23.2716,7104641.1175465,0
+XLI.US,D,20100304,000000,23.3449,23.4143,23.2221,23.3825,9419855.1379873,0
+XLI.US,D,20100305,000000,23.5421,23.7482,23.5045,23.7423,12474925.806185,0
+XLI.US,D,20100308,000000,23.7799,23.8067,23.5976,23.6294,8530312.8399816,0
+XLI.US,D,20100309,000000,23.5758,23.8899,23.5203,23.8205,9583972.1267758,0
+XLI.US,D,20100310,000000,23.8205,23.9662,23.7343,23.8701,9978369.8403255,0
+XLI.US,D,20100311,000000,23.7977,23.9662,23.6531,23.9563,9953459.4061799,0
+XLI.US,D,20100312,000000,24.0574,24.1138,23.8523,24.1138,12464748.477852,0
+XLI.US,D,20100315,000000,24.0376,24.1683,23.9057,24.1138,16398364.60059,0
+XLI.US,D,20100316,000000,24.1296,24.4408,24.1296,24.4408,17781077.380094,0
+XLI.US,D,20100317,000000,24.5112,24.5924,24.4002,24.4784,13633179.244291,0
+XLI.US,D,20100318,000000,24.5112,24.6518,24.416,24.6439,12970161.2236,0
+XLI.US,D,20100319,000000,24.6855,24.7093,24.3665,24.4626,11054912.977043,0
+XLI.US,D,20100322,000000,24.2813,24.5766,24.2674,24.535,8103556.3897178,0
+XLI.US,D,20100323,000000,24.6003,24.8113,24.5438,24.8113,11172665.796225,0
+XLI.US,D,20100324,000000,24.7261,24.8282,24.5924,24.637,10566806.937588,0
+XLI.US,D,20100325,000000,24.8688,24.9491,24.5766,24.6211,12599446.690006,0
+XLI.US,D,20100326,000000,24.7004,24.8351,24.5528,24.6855,16828864.377984,0
+XLI.US,D,20100329,000000,24.8351,24.9412,24.7657,24.9095,21659677.998589,0
+XLI.US,D,20100330,000000,24.9728,25.0799,24.8441,24.9491,13363065.239615,0
+XLI.US,D,20100331,000000,24.9095,24.956,24.7351,24.8055,14429404.807368,0
+XLI.US,D,20100401,000000,25.0214,25.0799,24.7737,24.963,15790503.379852,0
+XLI.US,D,20100405,000000,25.065,25.2107,24.9728,25.1463,13863236.923677,0
+XLI.US,D,20100406,000000,25.0987,25.1978,25.0214,25.1552,11471423.469627,0
+XLI.US,D,20100407,000000,25.0898,25.1463,24.8857,25.0116,12890327.127425,0
+XLI.US,D,20100408,000000,24.9154,25.1383,24.8282,25.0898,11461418.723915,0
+XLI.US,D,20100409,000000,25.1621,25.2404,25.0799,25.2325,7914943.7706261,0
+XLI.US,D,20100412,000000,25.2404,25.3732,25.2404,25.2899,8527913.8406312,0
+XLI.US,D,20100413,000000,25.2255,25.392,25.1294,25.3296,10942107.526315,0
+XLI.US,D,20100414,000000,25.4742,25.6793,25.392,25.6545,16407665.895504,0
+XLI.US,D,20100415,000000,25.6377,25.9568,25.612,25.9022,8549914.5923506,0
+XLI.US,D,20100416,000000,25.8052,25.8676,25.2641,25.4832,33392169.519516,0
+XLI.US,D,20100419,000000,25.4574,25.5288,25.1978,25.4316,20177431.472797,0
+XLI.US,D,20100420,000000,25.6714,25.8052,25.5892,25.7269,16502126.116451,0
+XLI.US,D,20100421,000000,25.7735,25.9568,25.6942,25.9022,24398716.583255,0
+XLI.US,D,20100422,000000,25.7735,26.1559,25.5594,26.1401,42838004.902044,0
+XLI.US,D,20100423,000000,26.1837,26.3214,25.9984,26.2946,19749258.028385,0
+XLI.US,D,20100426,000000,26.472,26.5215,26.3154,26.3551,16765678.953784,0
+XLI.US,D,20100427,000000,26.2183,26.4166,25.6209,25.7189,39707830.516281,0
+XLI.US,D,20100428,000000,25.8131,25.9855,25.6793,25.9022,22065550.942518,0
+XLI.US,D,20100429,000000,26.1153,26.4888,26.045,26.4888,17898127.757733,0
+XLI.US,D,20100430,000000,26.4631,26.5691,25.8448,25.8606,23175609.422284,0
+XLI.US,D,20100503,000000,25.8765,26.4532,25.8765,26.3798,21382081.376671,0
+XLI.US,D,20100504,000000,26.0816,26.2025,25.3375,25.5436,31252126.85887,0
+XLI.US,D,20100505,000000,25.0799,25.5128,25.0442,25.2167,35831427.046119,0
+XLI.US,D,20100506,000000,25.0522,25.3514,22.582,24.3833,65597803.245522,0
+XLI.US,D,20100507,000000,24.4705,24.4943,23.5045,23.8433,60718509.047387,0
+XLI.US,D,20100510,000000,25.2167,25.3058,24.8282,25.2107,35940785.890713,0
+XLI.US,D,20100511,000000,25.0898,25.507,24.8916,25.1383,26727499.029134,0
+XLI.US,D,20100512,000000,25.1889,25.7368,25.1889,25.6942,29855223.952793,0
+XLI.US,D,20100513,000000,25.5842,25.7269,25.282,25.2979,19933989.052399,0
+XLI.US,D,20100514,000000,25.1383,25.2107,24.5676,24.7657,30396514.707755,0
+XLI.US,D,20100517,000000,24.8441,24.956,24.1951,24.7004,38297786.099668,0
+XLI.US,D,20100518,000000,24.9154,25.0987,24.3031,24.3913,42688187.039379,0
+XLI.US,D,20100519,000000,24.1366,24.4339,23.7016,24.0802,53078547.927993,0
+XLI.US,D,20100520,000000,23.662,23.7106,22.9477,23.0328,55843490.053814,0
+XLI.US,D,20100521,000000,22.6276,23.4539,22.5433,23.3608,49589342.145565,0
+XLI.US,D,20100524,000000,23.2805,23.3895,22.9793,23.0091,30659042.141915,0
+XLI.US,D,20100525,000000,22.3105,23.0031,22.1609,22.9952,37825760.521572,0
+XLI.US,D,20100526,000000,23.3241,23.559,22.9704,23.0408,36685222.538071,0
+XLI.US,D,20100527,000000,23.6204,23.8275,23.3687,23.8205,26546288.286876,0
+XLI.US,D,20100528,000000,23.8205,23.8345,23.2716,23.5045,31518341.101876,0
+XLI.US,D,20100601,000000,23.2716,23.6382,22.9477,22.9793,35238143.50591,0
+XLI.US,D,20100602,000000,23.0328,23.5758,22.9545,23.5758,26251399.088236,0
+XLI.US,D,20100603,000000,23.8067,23.8126,23.4619,23.6868,27312648.982568,0
+XLI.US,D,20100604,000000,23.0586,23.229,22.4701,22.5731,32963970.843727,0
+XLI.US,D,20100607,000000,22.5513,22.6622,21.9805,21.9965,38187194.954609,0
+XLI.US,D,20100608,000000,22.0876,22.2887,21.7566,22.2234,43295019.829178,0
+XLI.US,D,20100609,000000,22.3779,22.7643,22.1302,22.2234,37812307.151215,0
+XLI.US,D,20100610,000000,22.5513,23.0824,22.5355,23.0824,29596079.541695,0
+XLI.US,D,20100611,000000,22.8446,23.1824,22.7256,23.1626,18550909.913297,0
+XLI.US,D,20100614,000000,23.4233,23.5679,23.0992,23.1398,22953034.36014,0
+XLI.US,D,20100615,000000,23.3281,23.8771,23.2716,23.8345,21989086.749091,0
+XLI.US,D,20100616,000000,23.7482,23.9483,23.662,23.771,19416578.282135,0
+XLI.US,D,20100617,000000,23.9216,23.9216,23.5045,23.8433,28207902.655131,0
+XLI.US,D,20100618,000000,23.7889,23.8611,23.662,23.8205,20817297.18171,0
+XLI.US,D,20100621,000000,24.1604,24.2951,23.7343,23.8611,21834725.220008,0
+XLI.US,D,20100622,000000,23.8345,23.9791,23.2389,23.2805,22246813.156786,0
+XLI.US,D,20100623,000000,23.2478,23.4233,22.9793,23.1914,24320873.747374,0
+XLI.US,D,20100624,000000,23.1398,23.2082,22.7336,22.7851,21625209.918735,0
+XLI.US,D,20100625,000000,22.8367,23.0091,22.6177,22.9625,22875492.282275,0
+XLI.US,D,20100628,000000,22.9477,23.1072,22.7396,22.802,14184941.020819,0
+XLI.US,D,20100629,000000,22.4869,22.4958,21.7299,21.9211,39190441.949629,0
+XLI.US,D,20100630,000000,21.8785,22.1876,21.7279,21.7794,32009628.313376,0
+XLI.US,D,20100701,000000,21.7566,21.8646,21.3216,21.713,32859201.08203,0
+XLI.US,D,20100702,000000,21.5733,21.822,21.3424,21.4455,19620393.310656,0
+XLI.US,D,20100706,000000,21.8349,21.9211,21.2712,21.4871,20477248.864043,0
+XLI.US,D,20100707,000000,21.503,22.264,21.4951,22.2332,21588525.514704,0
+XLI.US,D,20100708,000000,22.4076,22.6117,22.2332,22.5186,21423259.993622,0
+XLI.US,D,20100709,000000,22.5592,22.7396,22.5047,22.7396,15943458.007339,0
+XLI.US,D,20100712,000000,22.6028,22.7484,22.4285,22.6177,18494079.768402,0
+XLI.US,D,20100713,000000,22.8763,23.1488,22.8763,23.016,19621809.295548,0
+XLI.US,D,20100714,000000,22.9863,23.2082,22.8763,23.0655,20147689.734532,0
+XLI.US,D,20100715,000000,23.0992,23.126,22.7118,23.0586,29094666.473872,0
+XLI.US,D,20100716,000000,22.9417,22.9417,22.2234,22.2887,27157511.336319,0
+XLI.US,D,20100719,000000,22.3442,22.4958,22.153,22.4135,22615436.513832,0
+XLI.US,D,20100720,000000,22.1302,22.8198,22.0241,22.7643,21803762.283084,0
+XLI.US,D,20100721,000000,22.9477,23.0408,22.5265,22.7118,39454140.119694,0
+XLI.US,D,20100722,000000,22.9704,23.5322,22.9704,23.4063,30426618.768596,0
+XLI.US,D,20100723,000000,23.4311,23.9483,23.3687,23.8771,32075490.282077,0
+XLI.US,D,20100726,000000,24.0038,24.2951,23.9147,24.2674,22110843.283218,0
+XLI.US,D,20100727,000000,24.4566,24.4626,24.0415,24.096,17814686.583865,0
+XLI.US,D,20100728,000000,24.0217,24.1296,23.9385,24.0376,19131181.127622,0
+XLI.US,D,20100729,000000,24.1604,24.2813,23.7551,23.9563,22195106.999985,0
+XLI.US,D,20100730,000000,23.7423,24.1366,23.6382,24.0494,21580969.221841,0
+XLI.US,D,20100802,000000,24.3833,24.5597,24.2723,24.528,20107644.511049,0
+XLI.US,D,20100803,000000,24.4566,24.535,24.2813,24.4002,14038831.161356,0
+XLI.US,D,20100804,000000,24.4566,24.637,24.4081,24.6152,12064267.983871,0
+XLI.US,D,20100805,000000,24.4002,24.6518,24.3744,24.6271,25229280.032278,0
+XLI.US,D,20100806,000000,24.3289,24.5766,24.1218,24.4943,16871591.192243,0
+XLI.US,D,20100809,000000,24.7351,24.7351,24.4864,24.6211,10774051.414908,0
+XLI.US,D,20100810,000000,24.3744,24.5766,24.1862,24.4566,19300587.622341,0
+XLI.US,D,20100811,000000,24.0128,24.0494,23.3995,23.5421,41606880.218634,0
+XLI.US,D,20100812,000000,23.1556,23.4539,23.1488,23.3757,20533266.558591,0
+XLI.US,D,20100813,000000,23.2478,23.4619,23.2221,23.3449,10313522.261549,0
+XLI.US,D,20100816,000000,23.1626,23.3895,22.9793,23.2994,13744033.80493,0
+XLI.US,D,20100817,000000,23.5253,23.9662,23.4787,23.7016,21597631.01413,0
+XLI.US,D,20100818,000000,23.7244,23.9057,23.5322,23.7889,11472994.879804,0
+XLI.US,D,20100819,000000,23.6294,23.7343,23.1398,23.2805,24415888.049366,0
+XLI.US,D,20100820,000000,23.1914,23.2082,22.8991,23.1626,16447326.592799,0
+XLI.US,D,20100823,000000,23.3073,23.4063,22.8763,22.9079,18838919.019983,0
+XLI.US,D,20100824,000000,22.582,22.6177,22.2234,22.4363,33125522.306076,0
+XLI.US,D,20100825,000000,22.2392,22.5137,21.9727,22.3987,39970314.552472,0
+XLI.US,D,20100826,000000,22.5592,22.7256,22.2808,22.368,24975068.860064,0
+XLI.US,D,20100827,000000,22.4779,22.8763,22.2164,22.8198,24727320.95745,0
+XLI.US,D,20100830,000000,22.7118,22.8446,22.4541,22.4701,19656167.366597,0
+XLI.US,D,20100831,000000,22.3412,22.5701,22.2282,22.3819,25715135.432881,0
+XLI.US,D,20100901,000000,22.7188,23.3449,22.7028,23.2716,39456726.840491,0
+XLI.US,D,20100902,000000,23.3687,23.6056,23.2994,23.5679,17419814.520423,0
+XLI.US,D,20100903,000000,23.9057,24.096,23.7551,23.9216,19445658.958314,0
+XLI.US,D,20100907,000000,23.771,23.8275,23.6382,23.7016,19033271.272776,0
+XLI.US,D,20100908,000000,23.7423,24.0802,23.7016,23.9483,16367527.820552,0
+XLI.US,D,20100909,000000,24.1782,24.2813,23.7799,23.9216,12689558.030768,0
+XLI.US,D,20100910,000000,23.988,24.1862,23.9385,24.1366,13528562.889368,0
+XLI.US,D,20100913,000000,24.4002,24.4784,24.2515,24.3744,16261391.527462,0
+XLI.US,D,20100914,000000,24.2951,24.4477,24.2199,24.3031,18106383.508653,0
+XLI.US,D,20100915,000000,24.2109,24.3585,24.088,24.3031,18446805.250704,0
+XLI.US,D,20100916,000000,24.2515,24.3129,24.1366,24.2723,22189521.782314,0
+XLI.US,D,20100917,000000,24.2813,24.416,24.0742,24.3744,21080937.824236,0
+XLI.US,D,20100920,000000,24.5112,24.7807,24.3517,24.744,21405028.809666,0
+XLI.US,D,20100921,000000,24.7351,24.9808,24.6766,24.7895,29738413.777864,0
+XLI.US,D,20100922,000000,24.7261,24.9095,24.5597,24.6608,25513375.247724,0
+XLI.US,D,20100923,000000,24.4339,24.6211,24.2287,24.2951,22592352.8314,0
+XLI.US,D,20100924,000000,24.7657,24.9966,24.6003,24.963,20024524.2803,0
+XLI.US,D,20100927,000000,24.9808,24.9966,24.7657,24.8055,12667661.232323,0
+XLI.US,D,20100928,000000,24.8351,24.9966,24.4864,24.9412,24077668.501923,0
+XLI.US,D,20100929,000000,24.8599,25.0214,24.7807,24.9322,15610071.782525,0
+XLI.US,D,20100930,000000,25.0908,25.3395,24.7341,24.8351,29193891.388101,0
+XLI.US,D,20101001,000000,25.0442,25.0987,24.7737,24.8599,15901070.302791,0
+XLI.US,D,20101004,000000,24.744,24.9728,24.4477,24.6003,18742088.058829,0
+XLI.US,D,20101005,000000,24.8916,25.3593,24.8351,25.2583,19006582.531161,0
+XLI.US,D,20101006,000000,25.2493,25.4742,25.1383,25.4049,16759529.562516,0
+XLI.US,D,20101007,000000,25.5376,25.5376,25.2027,25.3514,12057386.882664,0
+XLI.US,D,20101008,000000,25.3989,25.6615,25.2979,25.5674,15907459.896769,0
+XLI.US,D,20101011,000000,25.5892,25.6377,25.4316,25.497,9354145.5668053,0
+XLI.US,D,20101012,000000,25.4148,25.5674,25.1215,25.4832,16142603.212556,0
+XLI.US,D,20101013,000000,25.6377,26.0271,25.6377,25.9022,34581553.43089,0
+XLI.US,D,20101014,000000,25.8765,25.9022,25.5753,25.7507,14297831.248974,0
+XLI.US,D,20101015,000000,25.8448,25.8676,25.4494,25.5892,22196506.836796,0
+XLI.US,D,20101018,000000,25.5753,25.6942,25.5128,25.5753,11170951.071827,0
+XLI.US,D,20101019,000000,25.3989,25.4574,25.072,25.2325,26681453.784137,0
+XLI.US,D,20101020,000000,25.3454,25.7021,25.2979,25.5892,22277977.944727,0
+XLI.US,D,20101021,000000,25.7111,25.94,25.5674,25.7973,21705360.921009,0
+XLI.US,D,20101022,000000,25.9172,25.9172,25.6477,25.7883,14491168.191146,0
+XLI.US,D,20101025,000000,25.8854,26.1649,25.8448,25.8765,15388577.632583,0
+XLI.US,D,20101026,000000,25.6942,25.8606,25.5753,25.7576,18488714.56834,0
+XLI.US,D,20101027,000000,25.5842,25.6209,25.3058,25.5674,19871427.347845,0
+XLI.US,D,20101028,000000,25.6853,25.7735,25.2979,25.5128,16981215.470926,0
+XLI.US,D,20101029,000000,25.4722,25.5892,25.388,25.5496,11498545.181676,0
+XLI.US,D,20101101,000000,25.6545,25.9022,25.4148,25.5505,11485621.670241,0
+XLI.US,D,20101102,000000,25.7507,25.8547,25.6853,25.7973,10821696.329224,0
+XLI.US,D,20101103,000000,25.7883,25.8765,25.507,25.8379,20468019.22624,0
+XLI.US,D,20101104,000000,26.147,26.4304,26.0985,26.3878,21501191.64395,0
+XLI.US,D,20101105,000000,26.4166,26.6207,26.363,26.5443,16131520.582407,0
+XLI.US,D,20101108,000000,26.3948,26.4978,26.3154,26.4304,13322148.019734,0
+XLI.US,D,20101109,000000,26.5533,26.5533,26.0905,26.1945,13735644.876617,0
+XLI.US,D,20101110,000000,26.2124,26.2481,25.9488,26.1867,14950734.515149,0
+XLI.US,D,20101111,000000,25.9944,26.0816,25.8676,26.045,12564563.80631,0
+XLI.US,D,20101112,000000,25.8676,25.9796,25.604,25.7368,16809785.419752,0
+XLI.US,D,20101115,000000,25.7735,26.0271,25.7665,25.8131,21645338.502262,0
+XLI.US,D,20101116,000000,25.6377,25.7269,25.2641,25.3989,32419238.528906,0
+XLI.US,D,20101117,000000,25.3989,25.491,25.282,25.4148,20131672.856246,0
+XLI.US,D,20101118,000000,25.7111,25.9944,25.7111,25.932,23813390.010181,0
+XLI.US,D,20101119,000000,25.8547,26.0182,25.7427,26.0093,13476921.324893,0
+XLI.US,D,20101122,000000,25.9022,26.0014,25.604,25.9568,10901030.844129,0
+XLI.US,D,20101123,000000,25.6853,25.7111,25.4664,25.5981,18373095.314419,0
+XLI.US,D,20101124,000000,25.7665,26.2124,25.7665,26.1777,15232759.748404,0
+XLI.US,D,20101126,000000,25.94,26.1074,25.8934,25.9637,6372991.7321856,0
+XLI.US,D,20101129,000000,25.8131,26.0271,25.5981,25.9568,10178180.144647,0
+XLI.US,D,20101130,000000,25.7141,26.0331,25.6575,25.8894,17926945.018335,0
+XLI.US,D,20101201,000000,26.2887,26.6137,26.2887,26.5612,20877451.812874,0
+XLI.US,D,20101202,000000,26.5989,27.0299,26.5691,26.9734,16002496.402373,0
+XLI.US,D,20101203,000000,26.8376,27.0695,26.7267,27.0299,12531987.070497,0
+XLI.US,D,20101206,000000,26.9486,27.1001,26.8524,27.012,20592739.942568,0
+XLI.US,D,20101207,000000,27.2844,27.336,27.0764,27.0843,24208763.673403,0
+XLI.US,D,20101208,000000,27.1161,27.1953,26.909,26.9892,22770807.298005,0
+XLI.US,D,20101209,000000,27.1547,27.2013,26.9734,27.0695,13441622.628101,0
+XLI.US,D,20101210,000000,27.1705,27.3608,27.0695,27.3152,11377988.651853,0
+XLI.US,D,20101213,000000,27.5133,27.5213,27.3152,27.329,11584892.000951,0
+XLI.US,D,20101214,000000,27.4004,27.5589,27.3608,27.4599,12114831.66391,0
+XLI.US,D,20101215,000000,27.4341,27.5847,27.3014,27.343,14446562.143907,0
+XLI.US,D,20101216,000000,27.336,27.6471,27.3014,27.6471,11785094.905503,0
+XLI.US,D,20101217,000000,27.5341,27.5501,27.3082,27.4252,9074615.2121342,0
+XLI.US,D,20101220,000000,27.5341,27.5341,27.2844,27.4172,9228256.1330826,0
+XLI.US,D,20101221,000000,27.5213,27.664,27.442,27.6402,8976722.514624,0
+XLI.US,D,20101222,000000,27.6808,27.7184,27.6164,27.7046,7239797.531511,0
+XLI.US,D,20101223,000000,27.6878,27.7046,27.5589,27.6471,5261467.8140284,0
+XLI.US,D,20101227,000000,27.5747,27.7135,27.4757,27.6957,3968411.2012398,0
+XLI.US,D,20101228,000000,27.7184,27.7512,27.5589,27.6808,4510328.7036134,0
+XLI.US,D,20101229,000000,27.766,27.7898,27.6858,27.7026,4903387.135658,0
+XLI.US,D,20101230,000000,27.6689,27.7571,27.6194,27.6521,5435753.0478544,0
+XLI.US,D,20101231,000000,27.6035,27.7244,27.5619,27.6858,3850425.2441313,0
+XLI.US,D,20110103,000000,27.8294,28.0445,27.8294,27.8859,8061247.4070659,0
+XLI.US,D,20110104,000000,27.9671,27.9671,27.5747,27.8463,12669288.151529,0
+XLI.US,D,20110105,000000,27.7343,28.0683,27.7046,27.9879,12479421.028359,0
+XLI.US,D,20110106,000000,28.0285,28.1009,27.8522,27.9424,12445190.123452,0
+XLI.US,D,20110107,000000,28.0375,28.1871,27.8136,27.9959,12776330.75569,0
+XLI.US,D,20110110,000000,27.9107,28.1009,27.8136,28.0375,11862949.852445,0
+XLI.US,D,20110111,000000,28.2278,28.2744,27.9879,28.1386,9089520.9005669,0
+XLI.US,D,20110112,000000,28.3466,28.4577,28.2922,28.3704,9034287.397225,0
+XLI.US,D,20110113,000000,28.3942,28.4893,28.3219,28.4011,12417121.730128,0
+XLI.US,D,20110114,000000,28.3793,28.5379,28.3219,28.5131,10176148.51415,0
+XLI.US,D,20110118,000000,28.5904,28.7292,28.5597,28.7192,11345391.730937,0
+XLI.US,D,20110119,000000,28.6984,28.6984,28.315,28.417,14412214.16541,0
+XLI.US,D,20110120,000000,28.3,28.4101,28.093,28.2744,24531725.302387,0
+XLI.US,D,20110121,000000,28.6221,28.7292,28.417,28.5061,14191338.688838,0
+XLI.US,D,20110124,000000,28.5299,28.8133,28.4715,28.7747,12072019.062967,0
+XLI.US,D,20110125,000000,28.7112,28.7688,28.4805,28.746,16270772.553529,0
+XLI.US,D,20110126,000000,28.738,28.9957,28.7292,28.9105,19833927.4657,0
+XLI.US,D,20110127,000000,28.9451,29.1016,28.8877,29.0194,11971793.976943,0
+XLI.US,D,20110128,000000,29.0937,29.2374,28.4101,28.4487,17390104.069067,0
+XLI.US,D,20110131,000000,28.5221,28.8014,28.4795,28.7727,14521522.54725,0
+XLI.US,D,20110201,000000,28.9599,29.2196,28.8877,29.178,17317799.015868,0
+XLI.US,D,20110202,000000,29.1096,29.2374,29.061,29.0937,16514659.046166,0
+XLI.US,D,20110203,000000,29.1334,29.1334,28.9015,29.1016,12649114.151523,0
+XLI.US,D,20110204,000000,29.178,29.2106,28.9887,29.2018,8474951.1612431,0
+XLI.US,D,20110207,000000,29.287,29.5555,29.287,29.4801,12333548.343843,0
+XLI.US,D,20110208,000000,29.5931,29.6882,29.4524,29.6813,12647119.863464,0
+XLI.US,D,20110209,000000,29.611,29.7031,29.5208,29.6734,15669312.028577,0
+XLI.US,D,20110210,000000,29.5366,29.8705,29.4801,29.8319,17501853.83897,0
+XLI.US,D,20110211,000000,29.711,30.1064,29.6813,30.0568,9881543.9254459,0
+XLI.US,D,20110214,000000,30.0924,30.0924,29.9271,30.0222,8018924.2948426,0
+XLI.US,D,20110215,000000,29.9557,29.9657,29.7606,29.9121,10992093.91244,0
+XLI.US,D,20110216,000000,30.04,30.1718,29.8557,30.0568,14625011.564237,0
+XLI.US,D,20110218,000000,30.1549,30.2461,30.0924,30.2154,10015534.649781,0
+XLI.US,D,20110222,000000,29.8467,29.9271,29.2374,29.3305,17410486.984876,0
+XLI.US,D,20110223,000000,29.3028,29.3087,28.5131,28.8133,66378735.566211,0
+XLI.US,D,20110224,000000,28.7598,29.1612,28.6647,28.9807,24584614.306153,0
+XLI.US,D,20110225,000000,29.1928,29.287,29.061,29.2463,15314236.911865,0
+XLI.US,D,20110228,000000,29.3999,29.5356,29.2414,29.3831,13059220.920557,0
+XLI.US,D,20110301,000000,29.5327,29.5515,28.6984,28.7698,23999585.463331,0
+XLI.US,D,20110302,000000,28.7054,29.1046,28.6914,28.9035,28741947.967798,0
+XLI.US,D,20110303,000000,29.2324,29.6784,29.2226,29.598,27053993.050934,0
+XLI.US,D,20110304,000000,29.5466,29.5931,29.0125,29.2542,25059221.558771,0
+XLI.US,D,20110307,000000,29.3425,29.4881,28.6647,28.9807,28868427.815749,0
+XLI.US,D,20110308,000000,29.0283,29.5624,28.9293,29.4345,20108039.129789,0
+XLI.US,D,20110309,000000,29.3513,29.4801,29.1016,29.3682,24775239.379896,0
+XLI.US,D,20110310,000000,29.0065,29.1274,28.6914,28.7826,39954829.551617,0
+XLI.US,D,20110311,000000,28.6657,29.2483,28.6568,29.1205,21485980.151225,0
+XLI.US,D,20110314,000000,28.9293,29.0125,28.5527,28.8698,32876935.712482,0
+XLI.US,D,20110315,000000,27.9959,28.7975,27.9335,28.5983,38440495.778731,0
+XLI.US,D,20110316,000000,28.5061,28.631,27.8522,28.0683,39684133.206755,0
+XLI.US,D,20110317,000000,28.5279,28.8044,28.3338,28.5041,36681747.672795,0
+XLI.US,D,20110318,000000,28.9619,29.0145,28.6082,28.6914,23253175.72227,0
+XLI.US,D,20110321,000000,29.1572,29.4633,29.1274,29.3177,14360414.147887,0
+XLI.US,D,20110322,000000,29.2899,29.3335,29.0313,29.0888,14748632.192516,0
+XLI.US,D,20110323,000000,28.9907,29.2662,28.853,29.18,17002663.150856,0
+XLI.US,D,20110324,000000,29.3177,29.5089,29.173,29.4841,22506046.38233,0
+XLI.US,D,20110325,000000,29.5594,29.7318,29.4554,29.5902,9033704.0477827,0
+XLI.US,D,20110328,000000,29.6784,29.7725,29.5594,29.5674,11440481.727061,0
+XLI.US,D,20110329,000000,29.5594,29.8041,29.389,29.8041,13597614.104154,0
+XLI.US,D,20110330,000000,29.9469,30.0291,29.8457,29.9251,18586876.736959,0
+XLI.US,D,20110331,000000,29.9101,30.1242,29.8855,30.0489,16018964.417686,0
+XLI.US,D,20110401,000000,30.1886,30.476,30.1886,30.2917,23910673.117617,0
+XLI.US,D,20110404,000000,30.4115,30.4115,30.2054,30.3273,13007894.243671,0
+XLI.US,D,20110405,000000,30.2847,30.4294,30.1618,30.2233,18276657.96275,0
+XLI.US,D,20110406,000000,30.4205,30.4294,30.0915,30.254,17521417.239646,0
+XLI.US,D,20110407,000000,30.1975,30.3203,29.9716,30.1054,16845463.596459,0
+XLI.US,D,20110408,000000,30.2847,30.2917,29.6714,29.8457,20412667.640052,0
+XLI.US,D,20110411,000000,29.9181,30.0291,29.708,29.821,15475521.93087,0
+XLI.US,D,20110412,000000,29.6288,29.7576,29.4395,29.598,18868615.341768,0
+XLI.US,D,20110413,000000,29.7408,29.7487,29.3395,29.5089,18576988.055582,0
+XLI.US,D,20110414,000000,29.3563,29.5594,29.0888,29.5089,17576124.921086,0
+XLI.US,D,20110415,000000,29.5674,29.715,29.4921,29.6169,22221252.762362,0
+XLI.US,D,20110418,000000,29.3117,29.3117,28.9035,29.1878,23267454.663291,0
+XLI.US,D,20110419,000000,29.2662,29.4921,29.2662,29.4485,19707965.36561,0
+XLI.US,D,20110420,000000,29.8864,30.0697,29.821,29.9251,22746422.685762,0
+XLI.US,D,20110421,000000,30.138,30.138,29.8695,30.0122,12298287.998743,0
+XLI.US,D,20110425,000000,30.038,30.0469,29.8379,29.9251,12149945.667021,0
+XLI.US,D,20110426,000000,30.1797,30.5879,30.1133,30.4978,16510250.61993,0
+XLI.US,D,20110427,000000,30.579,30.6959,30.2986,30.6354,19984535.5751,0
+XLI.US,D,20110428,000000,30.6354,30.8119,30.579,30.7375,22119889.236595,0
+XLI.US,D,20110429,000000,30.8267,31.004,30.8187,30.8673,21622744.308549,0
+XLI.US,D,20110502,000000,31.0794,31.0892,30.7643,30.8197,19231787.712071,0
+XLI.US,D,20110503,000000,30.688,30.8277,30.5404,30.688,20771746.471708,0
+XLI.US,D,20110504,000000,30.681,30.7197,30.1618,30.2461,36296203.144899,0
+XLI.US,D,20110505,000000,30.0994,30.4839,29.932,30.0994,43576124.621791,0
+XLI.US,D,20110506,000000,30.6186,30.7197,30.254,30.362,33124757.290717,0
+XLI.US,D,20110509,000000,30.3541,30.6186,30.2847,30.4898,13532351.632977,0
+XLI.US,D,20110510,000000,30.6117,30.7811,30.5948,30.7712,19068696.126454,0
+XLI.US,D,20110511,000000,30.7028,30.7465,30.254,30.3541,26595817.480446,0
+XLI.US,D,20110512,000000,30.2461,30.5136,30.0697,30.4205,22695874.14455,0
+XLI.US,D,20110513,000000,30.476,30.5324,29.9716,30.0558,25836030.06316,0
+XLI.US,D,20110516,000000,29.9111,30.2154,29.8695,29.9409,21629348.873862,0
+XLI.US,D,20110517,000000,29.7725,29.8299,29.4137,29.5327,42600989.418064,0
+XLI.US,D,20110518,000000,29.6288,29.9716,29.4395,29.932,27570649.907646,0
+XLI.US,D,20110519,000000,30.0826,30.2917,29.9815,30.1212,22615397.152884,0
+XLI.US,D,20110520,000000,30.0469,30.0826,29.708,29.8041,21542724.509438,0
+XLI.US,D,20110523,000000,29.4069,29.5515,29.2324,29.3811,32025820.802049,0
+XLI.US,D,20110524,000000,29.5327,29.5515,29.173,29.2324,25428040.711306,0
+XLI.US,D,20110525,000000,29.1126,29.6228,29.0472,29.4791,26199616.22805,0
+XLI.US,D,20110526,000000,29.3563,29.6536,29.282,29.598,21896114.170147,0
+XLI.US,D,20110527,000000,29.7041,29.8249,29.6396,29.7437,18666977.276478,0
+XLI.US,D,20110531,000000,29.9835,30.0964,29.7417,30.0162,27146377.23416,0
+XLI.US,D,20110601,000000,29.9111,29.9557,28.9391,29.0313,44629531.594813,0
+XLI.US,D,20110602,000000,29.1126,29.3653,28.9541,29.18,30610173.001174,0
+XLI.US,D,20110603,000000,28.7698,29.0224,28.6984,28.7916,26733270.958997,0
+XLI.US,D,20110606,000000,28.6746,28.846,28.5299,28.5854,28587379.541421,0
+XLI.US,D,20110607,000000,28.7182,28.8044,28.5507,28.5646,20577717.180545,0
+XLI.US,D,20110608,000000,28.4943,28.5429,28.2773,28.3169,36697132.757395,0
+XLI.US,D,20110609,000000,28.3744,28.6548,28.3506,28.5359,25842409.564588,0
+XLI.US,D,20110610,000000,28.3833,28.4368,28.0455,28.0851,29689945.311394,0
+XLI.US,D,20110613,000000,28.2188,28.2734,27.9563,28.091,27896829.041858,0
+XLI.US,D,20110614,000000,28.3972,28.746,28.3744,28.6201,25230837.312883,0
+XLI.US,D,20110615,000000,28.3655,28.5359,28.1237,28.198,35594398.441821,0
+XLI.US,D,20110616,000000,28.1901,28.4765,28.0623,28.2952,32325725.998489,0
+XLI.US,D,20110617,000000,28.5835,28.6459,28.3169,28.4131,36345076.322661,0
+XLI.US,D,20110620,000000,28.2872,28.7112,28.2872,28.6637,18169445.803733,0
+XLI.US,D,20110621,000000,28.852,29.173,28.8133,29.1126,25872983.938301,0
+XLI.US,D,20110622,000000,29.0214,29.283,28.9303,28.9541,17831261.580217,0
+XLI.US,D,20110623,000000,28.5279,28.9115,28.3169,28.8887,28528633.830364,0
+XLI.US,D,20110624,000000,28.8887,28.9381,28.5111,28.5577,15605025.507072,0
+XLI.US,D,20110627,000000,28.5359,28.9025,28.4537,28.7816,13973063.053379,0
+XLI.US,D,20110628,000000,28.9025,29.2414,28.8133,29.2324,16548313.666417,0
+XLI.US,D,20110629,000000,29.4415,29.4791,29.1492,29.3831,24761727.472743,0
+XLI.US,D,20110630,000000,29.4475,29.932,29.4059,29.8517,23178934.917808,0
+XLI.US,D,20110701,000000,29.8329,30.4512,29.8171,30.3848,29941226.616081,0
+XLI.US,D,20110705,000000,30.3601,30.3689,30.1182,30.2203,24015243.046806,0
+XLI.US,D,20110706,000000,30.1588,30.4581,30.1351,30.3769,24706092.285875,0
+XLI.US,D,20110707,000000,30.7028,30.8039,30.5394,30.6959,34918948.416925,0
+XLI.US,D,20110708,000000,30.2897,30.3263,30.1104,30.3135,27040693.087351,0
+XLI.US,D,20110711,000000,29.9072,30.0251,29.6396,29.7526,25521555.260233,0
+XLI.US,D,20110712,000000,29.6396,29.7526,29.4316,29.4653,39005174.001907,0
+XLI.US,D,20110713,000000,29.6734,29.929,29.5019,29.5852,19309604.307319,0
+XLI.US,D,20110714,000000,29.5852,29.7685,29.173,29.2671,25189114.707438,0
+XLI.US,D,20110715,000000,29.3831,29.3909,29.0065,29.2909,21460108.906234,0
+XLI.US,D,20110718,000000,29.1274,29.2146,28.7816,28.9609,21555635.909812,0
+XLI.US,D,20110719,000000,29.1344,29.4089,29.0709,29.3335,18926280.140624,0
+XLI.US,D,20110720,000000,29.4723,29.5019,29.2909,29.3909,12378052.456316,0
+XLI.US,D,20110721,000000,29.5772,29.9359,29.5257,29.8329,22540004.788362,0
+XLI.US,D,20110722,000000,29.7041,29.7259,29.4147,29.5198,25110991.298642,0
+XLI.US,D,20110725,000000,29.2592,29.6813,29.2146,29.5019,16566589.257596,0
+XLI.US,D,20110726,000000,29.4029,29.4277,28.8955,28.9619,31080691.76142,0
+XLI.US,D,20110727,000000,28.8213,28.8361,28.095,28.1732,52622615.931572,0
+XLI.US,D,20110728,000000,28.203,28.4596,27.87,27.9374,40679339.466468,0
+XLI.US,D,20110729,000000,27.663,28.0732,27.4034,27.7998,34162614.670558,0
+XLI.US,D,20110801,000000,28.2228,28.2298,27.3033,27.6194,45502790.571187,0
+XLI.US,D,20110802,000000,27.346,27.5985,26.6533,26.6533,54446472.092656,0
+XLI.US,D,20110803,000000,26.6831,26.9149,26.1857,26.899,61546877.366587,0
+XLI.US,D,20110804,000000,26.4472,26.5077,25.4049,25.4574,61906541.566194,0
+XLI.US,D,20110805,000000,25.8171,25.9776,24.8223,25.4574,83816269.578259,0
+XLI.US,D,20110808,000000,24.5428,24.9926,23.6452,23.661,80495622.516272,0
+XLI.US,D,20110809,000000,23.982,24.8312,23.2667,24.8312,69354115.452458,0
+XLI.US,D,20110810,000000,24.3497,24.4854,23.548,23.5659,56195362.804122,0
+XLI.US,D,20110811,000000,23.771,25.0561,23.6046,24.6865,50607291.968744,0
+XLI.US,D,20110812,000000,24.959,25.3048,24.7361,25.1681,37208774.625561,0
+XLI.US,D,20110815,000000,25.3217,25.6001,25.2721,25.5515,24719115.713564,0
+XLI.US,D,20110816,000000,25.2563,25.4752,24.968,25.1869,37387282.582686,0
+XLI.US,D,20110817,000000,25.3989,25.5436,24.9114,25.1027,35932205.203933,0
+XLI.US,D,20110818,000000,24.3725,24.3982,23.4847,23.7165,45072717.708696,0
+XLI.US,D,20110819,000000,23.3489,24.092,23.3192,23.3489,35300617.405272,0
+XLI.US,D,20110822,000000,23.9236,23.9682,23.3579,23.4371,32543582.793085,0
+XLI.US,D,20110823,000000,23.5243,24.2635,23.3807,24.2635,38375962.998985,0
+XLI.US,D,20110824,000000,24.208,24.7995,24.1178,24.7519,24526720.406393,0
+XLI.US,D,20110825,000000,24.9184,25.0492,24.2,24.2873,28994208.249921,0
+XLI.US,D,20110826,000000,24.1336,24.8887,23.7165,24.7905,30987584.951549,0
+XLI.US,D,20110829,000000,25.1681,25.6001,25.068,25.5763,27929574.323273,0
+XLI.US,D,20110830,000000,25.498,25.9776,25.2959,25.7923,31965090.895484,0
+XLI.US,D,20110831,000000,26.0202,26.365,25.7467,25.9716,40735439.919932,0
+XLI.US,D,20110901,000000,26.0063,26.2699,25.5208,25.5436,32073189.18047,0
+XLI.US,D,20110902,000000,24.959,25.0868,24.632,24.7489,17481362.932866,0
+XLI.US,D,20110906,000000,24.0376,24.527,23.8403,24.4695,32053998.194923,0
+XLI.US,D,20110907,000000,24.9124,25.2523,24.8084,25.2275,32503561.791723,0
+XLI.US,D,20110908,000000,24.9471,25.2929,24.7539,24.8569,30273137.309953,0
+XLI.US,D,20110909,000000,24.5597,24.6796,24.0376,24.1881,29040875.196055,0
+XLI.US,D,20110912,000000,23.8354,24.2635,23.6372,24.2407,37955676.883106,0
+XLI.US,D,20110913,000000,24.3259,24.8569,24.1812,24.6875,51787128.326962,0
+XLI.US,D,20110914,000000,24.8321,25.4802,24.3179,25.1225,43800155.029776,0
+XLI.US,D,20110915,000000,25.391,25.6486,25.2641,25.6318,41168649.547246,0
+XLI.US,D,20110916,000000,25.7387,25.9538,25.505,25.7695,38059032.678422,0
+XLI.US,D,20110919,000000,25.3781,25.6387,25.1146,25.5268,15974517.832751,0
+XLI.US,D,20110920,000000,25.6477,25.824,25.3187,25.3425,30119719.434379,0
+XLI.US,D,20110921,000000,25.2771,25.3097,24.2694,24.2931,48931109.003257,0
+XLI.US,D,20110922,000000,23.6312,23.7462,23.0923,23.3816,33004277.46428,0
+XLI.US,D,20110923,000000,23.2607,23.8493,23.2607,23.6234,50818039.570482,0
+XLI.US,D,20110926,000000,23.8751,24.2694,23.4955,24.2228,35608863.08578,0
+XLI.US,D,20110927,000000,24.8163,25.0809,24.4854,24.6449,39616957.187926,0
+XLI.US,D,20110928,000000,24.6875,24.9124,23.987,24.0217,28386166.372523,0
+XLI.US,D,20110929,000000,24.527,24.6796,23.8493,24.3645,32180067.276052,0
+XLI.US,D,20110930,000000,23.9503,24.086,23.5411,23.55,44062079.938648,0
+XLI.US,D,20111003,000000,23.3747,23.7849,22.8585,22.8901,39321223.242776,0
+XLI.US,D,20111004,000000,22.5681,23.5253,22.3016,23.5253,46566000.438903,0
+XLI.US,D,20111005,000000,23.5768,24.09,23.3816,24.0306,32887747.862267,0
+XLI.US,D,20111006,000000,24.0217,24.5438,23.768,24.5112,22726028.668147,0
+XLI.US,D,20111007,000000,24.7539,24.7777,24.2139,24.4557,17752414.535522,0
+XLI.US,D,20111010,000000,24.9065,25.3187,24.7925,25.3097,24611735.008948,0
+XLI.US,D,20111011,000000,25.0809,25.4802,25.072,25.3781,22082627.538651,0
+XLI.US,D,20111012,000000,25.5892,25.9924,25.505,25.7041,20106727.098172,0
+XLI.US,D,20111013,000000,25.5496,25.5743,25.1631,25.49,17626226.362292,0
+XLI.US,D,20111014,000000,25.8002,25.9776,25.6209,25.9448,14996968.490848,0
+XLI.US,D,20111017,000000,25.8716,25.8716,25.1631,25.2057,18881002.93875,0
+XLI.US,D,20111018,000000,25.2275,26.2045,25.1056,25.928,28022546.902216,0
+XLI.US,D,20111019,000000,25.938,26.0816,25.5268,25.612,17773307.125151,0
+XLI.US,D,20111020,000000,25.6863,25.938,25.4208,25.8329,21920230.320536,0
+XLI.US,D,20111021,000000,26.0747,26.366,25.9845,26.3352,21642409.643989,0
+XLI.US,D,20111024,000000,26.5186,26.912,26.4344,26.8267,25782882.690091,0
+XLI.US,D,20111025,000000,26.4849,26.5919,26.0687,26.2728,17512362.202973,0
+XLI.US,D,20111026,000000,26.6285,26.6791,26.1074,26.4591,24220669.855707,0
+XLI.US,D,20111027,000000,27.3172,27.87,27.1547,27.6145,33522533.99031,0
+XLI.US,D,20111028,000000,27.4549,27.6868,27.447,27.6145,14815783.989223,0
+XLI.US,D,20111031,000000,27.1943,27.3736,26.909,26.909,7803748.081767,0
+XLI.US,D,20111101,000000,26.1074,26.5275,25.922,26.1242,16186441.216671,0
+XLI.US,D,20111102,000000,26.4948,26.8,26.3828,26.6375,9716424.7463526,0
+XLI.US,D,20111103,000000,26.9942,27.331,26.6701,27.2934,11012381.958271,0
+XLI.US,D,20111104,000000,27.011,27.1329,26.6463,27.0853,8802351.4941152,0
+XLI.US,D,20111107,000000,27.0833,27.233,26.6613,27.1467,17851290.24749,0
+XLI.US,D,20111108,000000,27.2607,27.4787,26.9278,27.4549,20009280.491411,0
+XLI.US,D,20111109,000000,26.8872,26.8872,26.2818,26.3908,29392392.688571,0
+XLI.US,D,20111110,000000,26.795,26.896,26.5275,26.7118,28764715.753386,0
+XLI.US,D,20111111,000000,27.0011,27.447,27.0011,27.346,17267921.629291,0
+XLI.US,D,20111114,000000,27.2766,27.3796,27.0179,27.1785,14059675.306742,0
+XLI.US,D,20111115,000000,27.0497,27.4628,26.9783,27.338,15423535.201154,0
+XLI.US,D,20111116,000000,27.0179,27.4123,26.8872,26.9357,17386608.009433,0
+XLI.US,D,20111117,000000,26.8782,26.9357,26.2421,26.478,16642176.40835,0
+XLI.US,D,20111118,000000,26.6057,26.6851,26.3908,26.5344,17184696.436012,0
+XLI.US,D,20111121,000000,26.1321,26.1321,25.6298,25.922,22367693.657494,0
+XLI.US,D,20111122,000000,25.9142,25.9448,25.5664,25.7517,24004947.635627,0
+XLI.US,D,20111123,000000,25.5426,25.5496,25.1393,25.1562,23424014.349962,0
+XLI.US,D,20111125,000000,25.0522,25.4554,25.0522,25.1146,5516737.6948322,0
+XLI.US,D,20111128,000000,25.8081,26.1242,25.7606,25.9618,19376842.899964,0
+XLI.US,D,20111129,000000,26.0509,26.2996,25.9142,25.9845,22730872.083327,0
+XLI.US,D,20111130,000000,26.8505,27.3182,26.688,27.3182,29488189.163258,0
+XLI.US,D,20111201,000000,27.1606,27.3796,27.1141,27.226,22223057.310463,0
+XLI.US,D,20111202,000000,27.3994,27.5956,27.1418,27.1735,22794912.346589,0
+XLI.US,D,20111205,000000,27.6145,27.6798,27.2696,27.4628,22323609.395138,0
+XLI.US,D,20111206,000000,27.5163,27.661,27.341,27.4519,15655234.938573,0
+XLI.US,D,20111207,000000,27.4688,27.5361,27.0853,27.443,31346766.727224,0
+XLI.US,D,20111208,000000,27.2726,27.3192,26.7029,26.7692,21658277.152523,0
+XLI.US,D,20111209,000000,26.9625,27.443,26.9129,27.3776,27779419.369407,0
+XLI.US,D,20111212,000000,27.1547,27.1547,26.6533,26.8782,19699606.71495,0
+XLI.US,D,20111213,000000,27.0853,27.229,26.4016,26.5255,31995531.038271,0
+XLI.US,D,20111214,000000,26.3065,26.5176,26.1519,26.2095,24344529.677443,0
+XLI.US,D,20111215,000000,26.5751,26.6127,26.2907,26.3976,18033318.486371,0
+XLI.US,D,20111216,000000,26.6197,26.8792,26.4016,26.5096,43226209.826359,0
+XLI.US,D,20111219,000000,26.5661,26.7772,26.1451,26.2322,20059918.856326,0
+XLI.US,D,20111220,000000,26.6197,27.1814,26.6197,27.1329,30778766.036289,0
+XLI.US,D,20111221,000000,27.1001,27.2131,26.7603,27.1418,23403934.21068,0
+XLI.US,D,20111222,000000,27.1735,27.4519,27.1735,27.3994,10262412.574507,0
+XLI.US,D,20111223,000000,27.5163,27.661,27.3925,27.661,6810800.5349462,0
+XLI.US,D,20111227,000000,27.5529,27.7115,27.4985,27.6521,6548847.3669326,0
+XLI.US,D,20111228,000000,27.6858,27.6858,27.1497,27.2131,9978469.7565795,0
+XLI.US,D,20111229,000000,27.229,27.5787,27.2211,27.5529,7460652.8229813,0
+XLI.US,D,20111230,000000,27.4896,27.5985,27.3836,27.3836,4186884.6506964,0
+XLI.US,D,20120103,000000,27.9216,28.2436,27.9216,27.984,24284723.239285,0
+XLI.US,D,20120104,000000,27.8958,28.1465,27.8304,28.1158,12682126.885536,0
+XLI.US,D,20120105,000000,27.9285,28.1386,27.7115,28.1217,10881061.722907,0
+XLI.US,D,20120106,000000,28.1881,28.1881,27.9771,28.0673,7037000.8413762,0
+XLI.US,D,20120109,000000,28.1465,28.3169,28.0345,28.2773,11499942.999977,0
+XLI.US,D,20120110,000000,28.6677,28.743,28.6003,28.6855,21199343.631462,0
+XLI.US,D,20120111,000000,28.5775,28.8262,28.5607,28.7727,12113482.289853,0
+XLI.US,D,20120112,000000,28.8262,29.0818,28.7152,29.0224,11441320.418041,0
+XLI.US,D,20120113,000000,28.7955,28.8351,28.5299,28.8014,8942441.1469625,0
+XLI.US,D,20120117,000000,29.1423,29.2364,28.9015,28.9451,9220712.9605356,0
+XLI.US,D,20120118,000000,28.8936,29.2176,28.8114,29.1998,19699603.687184,0
+XLI.US,D,20120119,000000,29.3375,29.5188,29.287,29.5099,12263495.948006,0
+XLI.US,D,20120120,000000,29.3375,29.4137,29.2275,29.3375,10997498.473451,0
+XLI.US,D,20120123,000000,29.2949,29.5762,29.2096,29.3097,10745957.790207,0
+XLI.US,D,20120124,000000,29.0818,29.3444,29.0224,29.3375,6892470.4661306,0
+XLI.US,D,20120125,000000,29.2275,29.7546,29.0977,29.6664,10494781.44805,0
+XLI.US,D,20120126,000000,29.8517,29.9557,29.5188,29.61,14289990.346176,0
+XLI.US,D,20120127,000000,29.4703,29.6892,29.4475,29.5852,5579303.4364071,0
+XLI.US,D,20120130,000000,29.3157,29.501,29.2096,29.4791,7889064.4515935,0
+XLI.US,D,20120131,000000,29.612,29.714,29.2404,29.3861,22463509.308027,0
+XLI.US,D,20120201,000000,29.6188,29.8765,29.6188,29.7051,9211839.5897793,0
+XLI.US,D,20120202,000000,29.7705,29.819,29.6308,29.719,7404394.9257225,0
+XLI.US,D,20120203,000000,30.0578,30.2817,30.0043,30.2362,14209634.465119,0
+XLI.US,D,20120206,000000,30.1152,30.2362,30.0043,30.15,5983691.7660984,0
+XLI.US,D,20120207,000000,30.0648,30.1926,29.8438,30.1242,6943405.5520416,0
+XLI.US,D,20120208,000000,30.1926,30.2441,30.0489,30.1926,7979087.9871626,0
+XLI.US,D,20120209,000000,30.3055,30.3263,30.1024,30.2758,11565055.092146,0
+XLI.US,D,20120210,000000,30.0043,30.0132,29.8012,29.9954,13444849.216625,0
+XLI.US,D,20120213,000000,30.2599,30.3867,30.0489,30.361,17295891.115616,0
+XLI.US,D,20120214,000000,30.2599,30.2817,30.04,30.2599,11256891.1613,0
+XLI.US,D,20120215,000000,30.361,30.361,29.7853,29.8607,13984904.643357,0
+XLI.US,D,20120216,000000,29.8607,30.15,29.8349,30.1332,9322190.5321275,0
+XLI.US,D,20120217,000000,30.2272,30.3343,30.14,30.2817,7857394.0268514,0
+XLI.US,D,20120221,000000,30.4036,30.4848,30.2441,30.3521,16660909.192087,0
+XLI.US,D,20120222,000000,30.3184,30.4036,30.2104,30.3184,7205298.1647499,0
+XLI.US,D,20120223,000000,30.2897,30.4532,30.1579,30.4205,12219471.2317,0
+XLI.US,D,20120224,000000,30.4908,30.5602,30.361,30.4115,7515932.7520573,0
+XLI.US,D,20120227,000000,30.2104,30.5602,30.1074,30.4363,10252660.142566,0
+XLI.US,D,20120228,000000,30.4115,30.469,30.2679,30.3947,15753320.403806,0
+XLI.US,D,20120229,000000,30.476,30.5255,30.1549,30.1896,9128234.9165862,0
+XLI.US,D,20120301,000000,30.2599,30.4363,30.1846,30.3135,12196896.213834,0
+XLI.US,D,20120302,000000,30.3373,30.3887,30.042,30.1351,14169726.500328,0
+XLI.US,D,20120305,000000,30.0648,30.0944,29.819,29.9241,13571930.580609,0
+XLI.US,D,20120306,000000,29.5594,29.6,29.173,29.2513,34175887.384254,0
+XLI.US,D,20120307,000000,29.3613,29.6,29.3295,29.5515,8879772.4613683,0
+XLI.US,D,20120308,000000,29.82,30.042,29.6882,29.9736,17627520.227319,0
+XLI.US,D,20120309,000000,30.042,30.1598,29.8685,30.042,13204350.793327,0
+XLI.US,D,20120312,000000,30.0489,30.1242,29.9399,30.031,8560109.0780205,0
+XLI.US,D,20120313,000000,30.2035,30.6662,30.0796,30.6494,24715119.063405,0
+XLI.US,D,20120314,000000,30.6494,30.7306,30.4948,30.586,10090407.24793,0
+XLI.US,D,20120315,000000,30.6226,30.9714,30.5156,30.9456,19671142.69363,0
+XLI.US,D,20120316,000000,31.0516,31.0596,30.8545,30.9268,9042092.9760955,0
+XLI.US,D,20120319,000000,30.9436,31.0664,30.8386,30.9594,16729611.204611,0
+XLI.US,D,20120320,000000,30.7494,30.7841,30.4789,30.6008,13314064.895713,0
+XLI.US,D,20120321,000000,30.6662,30.7048,30.5106,30.586,7989007.9554478,0
+XLI.US,D,20120322,000000,30.3639,30.3639,29.9974,30.2461,22503343.597198,0
+XLI.US,D,20120323,000000,30.2709,30.3373,30.042,30.2917,8227735.136062,0
+XLI.US,D,20120326,000000,30.6434,30.7395,30.5294,30.7395,28063206.76205,0
+XLI.US,D,20120327,000000,30.7573,30.8069,30.6354,30.6434,13940770.927501,0
+XLI.US,D,20120328,000000,30.6008,30.6741,30.0866,30.3471,32599956.75468,0
+XLI.US,D,20120329,000000,30.1351,30.4066,29.9557,30.3639,22728199.575846,0
+XLI.US,D,20120330,000000,30.5434,30.583,30.3491,30.4978,15593406.96247,0
+XLI.US,D,20120402,000000,30.4383,30.8069,30.2917,30.6969,29920609.553091,0
+XLI.US,D,20120403,000000,30.6494,30.6969,30.3373,30.4789,12815747.213252,0
+XLI.US,D,20120404,000000,30.1856,30.3155,30.1182,30.2619,16484290.560491,0
+XLI.US,D,20120405,000000,30.1688,30.2986,30.0964,30.152,10532836.420495,0
+XLI.US,D,20120409,000000,29.6476,29.7784,29.5674,29.6476,15302070.341749,0
+XLI.US,D,20120410,000000,29.6188,29.6188,28.9877,29.0442,26306554.878937,0
+XLI.US,D,20120411,000000,29.4277,29.5,29.2691,29.3682,22814760.3572,0
+XLI.US,D,20120412,000000,29.4277,30.0152,29.3682,29.9647,26895477.427898,0
+XLI.US,D,20120413,000000,29.8111,29.8617,29.609,29.6188,21880099.310371,0
+XLI.US,D,20120416,000000,29.7943,29.9251,29.5842,29.6972,25594614.226984,0
+XLI.US,D,20120417,000000,29.9111,30.2619,29.7784,30.1856,20010336.172236,0
+XLI.US,D,20120418,000000,30.042,30.1787,29.9736,30.0598,16037389.378619,0
+XLI.US,D,20120419,000000,30.0736,30.1351,29.5515,29.719,31055558.281899,0
+XLI.US,D,20120420,000000,29.9825,30.1094,29.8517,29.9736,22484753.11843,0
+XLI.US,D,20120423,000000,29.6,29.6734,29.4127,29.6386,27639702.131688,0
+XLI.US,D,20120424,000000,29.7784,30.0598,29.7546,30.032,18152342.966967,0
+XLI.US,D,20120425,000000,30.2709,30.2986,29.9974,30.0866,22243242.412275,0
+XLI.US,D,20120426,000000,30.0231,30.2986,29.9647,30.2709,18166787.425824,0
+XLI.US,D,20120427,000000,30.4304,30.5294,30.2461,30.4561,15655550.835416,0
+XLI.US,D,20120430,000000,30.3401,30.3838,30.0588,30.1688,20196504.375498,0
+XLI.US,D,20120501,000000,30.1094,30.4878,29.8685,30.2619,21543768.079202,0
+XLI.US,D,20120502,000000,30.0499,30.2917,29.9825,30.2709,13379227.450636,0
+XLI.US,D,20120503,000000,30.2778,30.3213,29.9409,30.0231,15830775.685732,0
+XLI.US,D,20120504,000000,29.8775,29.9111,29.5079,29.5912,24612300.191797,0
+XLI.US,D,20120507,000000,29.4277,29.6566,29.4197,29.5079,19080654.790022,0
+XLI.US,D,20120508,000000,29.3295,29.4911,29.0373,29.4365,22305794.024279,0
+XLI.US,D,20120509,000000,29.0779,29.3682,28.9065,29.0937,38195854.363286,0
+XLI.US,D,20120510,000000,29.3355,29.4544,29.069,29.1344,16311417.274536,0
+XLI.US,D,20120511,000000,28.957,29.3861,28.9501,29.0779,16443717.496594,0
+XLI.US,D,20120514,000000,28.8143,28.9877,28.6181,28.746,28827346.087287,0
+XLI.US,D,20120515,000000,28.6974,28.9154,28.5151,28.5944,17249864.037211,0
+XLI.US,D,20120516,000000,28.8143,28.9649,28.5329,28.5627,18164945.535283,0
+XLI.US,D,20120517,000000,28.5409,28.5884,27.9374,27.9543,21797552.336512,0
+XLI.US,D,20120518,000000,28.0425,28.2218,27.7314,27.8136,25627382.721266,0
+XLI.US,D,20120521,000000,27.984,28.4577,27.9711,28.4329,20208440.835454,0
+XLI.US,D,20120522,000000,28.5409,28.7182,28.3437,28.5409,16789119.912517,0
+XLI.US,D,20120523,000000,28.304,28.7529,28.0247,28.6974,31676336.95854,0
+XLI.US,D,20120524,000000,28.7826,28.7975,28.3437,28.6627,12649776.222862,0
+XLI.US,D,20120525,000000,28.6716,28.7282,28.3992,28.4655,9482341.14841,0
+XLI.US,D,20120529,000000,28.7044,28.9421,28.6796,28.848,17303317.214573,0
+XLI.US,D,20120530,000000,28.5884,28.5884,28.312,28.3684,18636080.95039,0
+XLI.US,D,20120531,000000,28.2922,28.4705,27.9374,28.2644,21870904.996495,0
+XLI.US,D,20120601,000000,27.7006,27.8374,27.448,27.4797,28173216.576178,0
+XLI.US,D,20120604,000000,27.4955,27.5263,26.9664,27.1943,28209169.27027,0
+XLI.US,D,20120605,000000,27.1181,27.3162,27.011,27.2736,21816475.86946,0
+XLI.US,D,20120606,000000,27.5203,28.0077,27.4737,28.0029,18493442.928439,0
+XLI.US,D,20120607,000000,28.3466,28.5755,28.1178,28.1584,23610068.507399,0
+XLI.US,D,20120608,000000,28.1495,28.3952,27.9781,28.3714,15213946.22426,0
+XLI.US,D,20120611,000000,28.6627,28.6796,27.9711,28.0009,19224424.18693,0
+XLI.US,D,20120612,000000,28.1326,28.4853,27.986,28.4527,24793127.417121,0
+XLI.US,D,20120613,000000,28.3308,28.4527,28.0355,28.1673,27043362.567065,0
+XLI.US,D,20120614,000000,28.2366,28.4993,28.0673,28.3863,27141305.72733,0
+XLI.US,D,20120615,000000,28.5201,28.64,28.4675,28.631,15757774.24652,0
+XLI.US,D,20120618,000000,28.5111,28.8024,28.4199,28.7014,16337572.120208,0
+XLI.US,D,20120619,000000,28.8272,29.2414,28.8193,29.0858,15421080.692774,0
+XLI.US,D,20120620,000000,28.9917,29.0858,28.7242,28.9313,25527309.023504,0
+XLI.US,D,20120621,000000,29.0254,29.1016,28.3308,28.3645,20355422.691316,0
+XLI.US,D,20120622,000000,28.4437,28.5279,28.2466,28.4596,14643018.693563,0
+XLI.US,D,20120625,000000,28.1237,28.1742,27.8215,27.9384,20654781.880751,0
+XLI.US,D,20120626,000000,27.986,28.0683,27.7165,27.986,16708235.181794,0
+XLI.US,D,20120627,000000,28.094,28.3219,28.0445,28.2526,17420146.565348,0
+XLI.US,D,20120628,000000,28.0603,28.2624,27.8958,28.2327,22118125.058697,0
+XLI.US,D,20120629,000000,28.849,29.2126,28.7192,29.2126,22660787.391327,0
+XLI.US,D,20120702,000000,29.2919,29.3345,28.7658,28.9619,17926599.853094,0
+XLI.US,D,20120703,000000,28.9391,29.275,28.9124,29.2681,13237373.619891,0
+XLI.US,D,20120705,000000,29.1016,29.3503,29.0511,29.2324,10708954.461566,0
+XLI.US,D,20120706,000000,28.9619,28.9619,28.6588,28.8351,12056894.366179,0
+XLI.US,D,20120709,000000,28.6082,28.8887,28.5755,28.8193,8816154.066734,0
+XLI.US,D,20120710,000000,28.9917,29.0759,28.1832,28.3566,39652470.856053,0
+XLI.US,D,20120711,000000,28.3387,28.3893,27.986,28.1237,27737601.893984,0
+XLI.US,D,20120712,000000,27.9632,28.1584,27.7383,28.0177,38580289.719836,0
+XLI.US,D,20120713,000000,28.0771,28.5755,28.0355,28.5587,28992081.749445,0
+XLI.US,D,20120716,000000,28.4289,28.4527,28.1584,28.3645,19451715.498114,0
+XLI.US,D,20120717,000000,28.306,28.5983,28.1089,28.4853,21100818.13101,0
+XLI.US,D,20120718,000000,28.3972,29.0908,28.3972,29.0155,37078377.858604,0
+XLI.US,D,20120719,000000,29.0928,29.2493,28.9471,29.1562,17840143.025015,0
+XLI.US,D,20120720,000000,28.9619,29.0759,28.7658,28.7955,20408183.519685,0
+XLI.US,D,20120723,000000,28.3566,28.7568,28.2526,28.6498,18679387.077072,0
+XLI.US,D,20120724,000000,28.6796,28.7112,28.1089,28.3318,26883576.29187,0
+XLI.US,D,20120725,000000,28.5369,28.6855,28.2386,28.4289,28527668.982498,0
+XLI.US,D,20120726,000000,28.7568,28.9847,28.64,28.8609,20433772.173252,0
+XLI.US,D,20120727,000000,28.9035,29.6396,28.9035,29.4911,22952038.225365,0
+XLI.US,D,20120730,000000,29.4544,29.6238,29.3206,29.4127,15809425.903546,0
+XLI.US,D,20120731,000000,29.4039,29.5614,29.3137,29.3285,16025379.243042,0
+XLI.US,D,20120801,000000,29.4782,29.5247,29.1175,29.1334,20903415.909334,0
+XLI.US,D,20120802,000000,29.0254,29.1472,28.6667,28.9847,20676208.366324,0
+XLI.US,D,20120803,000000,29.3503,29.7467,29.3415,29.6188,20700639.404301,0
+XLI.US,D,20120806,000000,29.7467,29.8695,29.6188,29.6188,18012887.126318,0
+XLI.US,D,20120807,000000,29.7378,30.0618,29.7378,29.9191,20285189.638817,0
+XLI.US,D,20120808,000000,29.8032,29.9191,29.72,29.8795,12478286.625637,0
+XLI.US,D,20120809,000000,29.8627,29.9677,29.7873,29.9053,15469197.938473,0
+XLI.US,D,20120810,000000,29.7873,30.0618,29.713,30.044,12757747.341707,0
+XLI.US,D,20120813,000000,29.9845,30.0083,29.7725,29.9766,15904372.585447,0
+XLI.US,D,20120814,000000,30.1202,30.1202,29.8627,29.9339,11593521.131976,0
+XLI.US,D,20120815,000000,29.7804,30.0528,29.7725,30.0003,12181431.398081,0
+XLI.US,D,20120816,000000,29.9914,30.3591,29.9429,30.3035,15611174.898339,0
+XLI.US,D,20120817,000000,30.3035,30.476,30.3035,30.4522,10839026.248384,0
+XLI.US,D,20120820,000000,30.3689,30.4442,30.2491,30.3848,8073436.1807947,0
+XLI.US,D,20120821,000000,30.4918,30.6246,30.2421,30.3174,12418690.112539,0
+XLI.US,D,20120822,000000,30.2074,30.3035,30.0528,30.1728,13382163.373694,0
+XLI.US,D,20120823,000000,30.1302,30.1302,29.8627,29.9271,14633170.38239,0
+XLI.US,D,20120824,000000,29.821,30.138,29.821,30.0687,10666473.905549,0
+XLI.US,D,20120827,000000,30.1202,30.1628,29.9498,29.9766,7297630.8759661,0
+XLI.US,D,20120828,000000,29.9429,30.0182,29.8537,29.8627,10394681.509657,0
+XLI.US,D,20120829,000000,29.8627,29.9677,29.7467,29.8537,10295164.920706,0
+XLI.US,D,20120830,000000,29.7467,29.7645,29.5247,29.6,10505179.803248,0
+XLI.US,D,20120831,000000,29.7972,29.9231,29.5931,29.7824,11517365.770606,0
+XLI.US,D,20120904,000000,29.6842,29.7497,29.3345,29.4693,21492629.123762,0
+XLI.US,D,20120905,000000,29.4791,29.5347,29.283,29.3861,14379596.050137,0
+XLI.US,D,20120906,000000,29.5535,30.0588,29.5535,30.0489,15500298.134088,0
+XLI.US,D,20120907,000000,30.1351,30.3303,30.1262,30.3015,12989867.938499,0
+XLI.US,D,20120910,000000,30.2163,30.2887,30.0984,30.1044,10941743.185227,0
+XLI.US,D,20120911,000000,30.0984,30.3511,30.0806,30.2728,12775659.601054,0
+XLI.US,D,20120912,000000,30.3591,30.4522,30.257,30.3937,10317520.930217,0
+XLI.US,D,20120913,000000,30.3174,30.8713,30.1816,30.7375,20030680.736352,0
+XLI.US,D,20120914,000000,30.6156,31.1834,30.6156,30.9278,14960387.030835,0
+XLI.US,D,20120917,000000,30.8129,30.8841,30.7019,30.7821,9525192.1010456,0
+XLI.US,D,20120918,000000,30.6711,30.7979,30.6464,30.7911,9856921.1290012,0
+XLI.US,D,20120919,000000,30.7286,30.9198,30.6404,30.8643,11335662.511863,0
+XLI.US,D,20120920,000000,30.5908,30.5988,30.4274,30.5671,15332975.751133,0
+XLI.US,D,20120921,000000,30.7028,30.7286,30.3669,30.4839,18252376.294525,0
+XLI.US,D,20120924,000000,30.2857,30.5512,30.254,30.476,14075993.952301,0
+XLI.US,D,20120925,000000,30.469,30.5156,30.0648,30.0726,17681501.245093,0
+XLI.US,D,20120926,000000,30.0866,30.0954,29.8477,29.9538,15182345.43812,0
+XLI.US,D,20120927,000000,30.0726,30.2787,29.9231,30.2391,16130579.956662,0
+XLI.US,D,20120928,000000,30.0638,30.2371,29.8873,30.1064,15951238.354832,0
+XLI.US,D,20121001,000000,30.2719,30.5156,30.152,30.254,17830387.565309,0
+XLI.US,D,20121002,000000,30.3581,30.3917,30.0866,30.2044,12497496.787031,0
+XLI.US,D,20121003,000000,30.3303,30.4175,30.1172,30.3581,9501053.7470443,0
+XLI.US,D,20121004,000000,30.5245,30.5988,30.4175,30.5334,10783172.053161,0
+XLI.US,D,20121005,000000,30.7375,30.8465,30.4978,30.6325,12804636.32396,0
+XLI.US,D,20121008,000000,30.4512,30.6068,30.4095,30.5602,5965324.332705,0
+XLI.US,D,20121009,000000,30.5602,30.5908,30.1866,30.2044,13299968.629863,0
+XLI.US,D,20121010,000000,30.0866,30.1866,29.8913,29.9231,17595638.868262,0
+XLI.US,D,20121011,000000,30.1351,30.2629,30.0132,30.0132,10710391.640814,0
+XLI.US,D,20121012,000000,30.1351,30.2857,29.931,30.0489,11840958.184021,0
+XLI.US,D,20121015,000000,30.0489,30.2719,29.9954,30.254,11809322.073952,0
+XLI.US,D,20121016,000000,30.3243,30.5988,30.3243,30.576,11352046.759004,0
+XLI.US,D,20121017,000000,30.6325,30.7979,30.576,30.7663,9431622.0430883,0
+XLI.US,D,20121018,000000,30.6246,30.9446,30.6068,30.8465,18984504.066799,0
+XLI.US,D,20121019,000000,30.583,30.6801,30.2144,30.3243,19073738.364888,0
+XLI.US,D,20121022,000000,30.2391,30.4591,29.9805,30.2471,17348469.268815,0
+XLI.US,D,20121023,000000,29.8835,30.04,29.7665,29.9389,16026946.616197,0
+XLI.US,D,20121024,000000,30.0866,30.0954,29.707,29.7497,15746542.246618,0
+XLI.US,D,20121025,000000,30.0222,30.0866,29.6684,29.9161,18108188.056755,0
+XLI.US,D,20121026,000000,29.8655,30.0786,29.7665,29.9389,12778281.64578,0
+XLI.US,D,20121031,000000,30.0786,30.3165,29.9716,30.0786,12815653.352529,0
+XLI.US,D,20121101,000000,30.1598,30.6711,30.0489,30.6156,18571879.206313,0
+XLI.US,D,20121102,000000,30.7911,30.8643,30.3491,30.3581,16212133.823511,0
+XLI.US,D,20121105,000000,30.2471,30.576,30.2302,30.5245,10351512.641667,0
+XLI.US,D,20121106,000000,30.6711,31.003,30.6156,30.8545,12186007.360662,0
+XLI.US,D,20121107,000000,30.5988,30.5988,29.9627,30.1262,21044592.529914,0
+XLI.US,D,20121108,000000,30.1262,30.2233,29.8071,29.8161,16260636.604654,0
+XLI.US,D,20121109,000000,29.6842,30.152,29.6764,29.8993,16286107.175375,0
+XLI.US,D,20121112,000000,29.9805,30.1262,29.8735,29.9805,9374529.4918696,0
+XLI.US,D,20121113,000000,29.7219,30.2044,29.7219,29.8993,12080025.483601,0
+XLI.US,D,20121114,000000,29.9954,29.9954,29.1156,29.1948,27005016.929154,0
+XLI.US,D,20121115,000000,29.0739,29.3513,29.0581,29.1948,19135740.942122,0
+XLI.US,D,20121116,000000,29.0838,29.3513,29.0065,29.283,16693750.352733,0
+XLI.US,D,20121119,000000,29.6416,29.8409,29.5614,29.8319,13328137.948696,0
+XLI.US,D,20121120,000000,29.8477,29.8913,29.6188,29.8577,10641231.426478,0
+XLI.US,D,20121121,000000,29.8409,29.9627,29.7824,29.8993,6049425.5594027,0
+XLI.US,D,20121123,000000,29.9627,30.2857,29.9627,30.2857,3986935.0691721,0
+XLI.US,D,20121126,000000,30.1688,30.3243,30.1024,30.3105,9064203.7366198,0
+XLI.US,D,20121127,000000,30.3401,30.5066,30.2144,30.2471,11770603.011657,0
+XLI.US,D,20121128,000000,30.0866,30.5245,29.9627,30.4978,13464073.507591,0
+XLI.US,D,20121129,000000,30.6632,30.7831,30.476,30.6711,12775285.167416,0
+XLI.US,D,20121130,000000,30.7038,30.7296,30.5434,30.6078,9636264.6607837,0
+XLI.US,D,20121203,000000,30.7663,30.8227,30.2787,30.2787,12840921.062976,0
+XLI.US,D,20121204,000000,30.2719,30.5245,30.2629,30.3917,8705317.6726871,0
+XLI.US,D,20121205,000000,30.4591,30.8317,30.2629,30.7108,16577323.69474,0
+XLI.US,D,20121206,000000,30.6949,30.7375,30.5066,30.7028,6674069.6830405,0
+XLI.US,D,20121207,000000,30.8782,30.9198,30.7028,30.9119,8213970.9151368,0
+XLI.US,D,20121210,000000,30.8951,31.0932,30.8227,31.0616,8962251.8151353,0
+XLI.US,D,20121211,000000,31.225,31.2993,31.0616,31.1289,11470381.918374,0
+XLI.US,D,20121212,000000,31.2815,31.4252,31.1448,31.1765,8384386.6649456,0
+XLI.US,D,20121213,000000,31.12,31.3083,30.9783,31.0744,11316393.813674,0
+XLI.US,D,20121214,000000,31.003,31.1834,30.9942,31.009,8185945.9197818,0
+XLI.US,D,20121217,000000,31.1596,31.3083,31.0932,31.2993,11727286.792425,0
+XLI.US,D,20121218,000000,31.333,31.7373,31.2507,31.7006,14140965.758012,0
+XLI.US,D,20121219,000000,31.7531,31.7631,31.5154,31.5292,19247314.092385,0
+XLI.US,D,20121220,000000,31.5718,31.6947,31.4984,31.6947,9299476.2370591,0
+XLI.US,D,20121221,000000,31.2419,31.549,31.1438,31.4994,13091176.96449,0
+XLI.US,D,20121224,000000,31.4272,31.4994,31.3489,31.4083,1983264.9748754,0
+XLI.US,D,20121226,000000,31.4994,31.5222,31.2577,31.2993,7546721.0878504,0
+XLI.US,D,20121227,000000,31.3151,31.3657,30.9169,31.2507,7690922.4459366,0
+XLI.US,D,20121228,000000,31.007,31.2419,30.8763,30.9089,7978699.4239527,0
+XLI.US,D,20121231,000000,30.8187,31.5044,30.7593,31.4786,15642204.446099,0
+XLI.US,D,20130102,000000,32.1573,32.312,32.0167,32.2267,17924679.240656,0
+XLI.US,D,20130103,000000,32.1989,32.4606,32.1663,32.2436,11244549.990052,0
+XLI.US,D,20130104,000000,32.3744,32.5131,32.2951,32.4883,7891787.4218279,0
+XLI.US,D,20130107,000000,32.3902,32.413,32.2267,32.3486,6639416.9095056,0
+XLI.US,D,20130108,000000,32.2436,32.3209,31.991,32.095,9022407.4555539,0
+XLI.US,D,20130109,000000,32.2208,32.4883,32.1989,32.421,8250457.5051712,0
+XLI.US,D,20130110,000000,32.5844,32.6023,32.3486,32.5765,14101044.672905,0
+XLI.US,D,20130111,000000,32.4883,32.5458,32.3992,32.4606,8428919.0365621,0
+XLI.US,D,20130114,000000,32.52,32.5923,32.4418,32.5844,7526572.3192221,0
+XLI.US,D,20130115,000000,32.413,32.7133,32.3992,32.6805,5986678.1519114,0
+XLI.US,D,20130116,000000,32.5072,32.5616,32.4506,32.5458,9115287.1830293,0
+XLI.US,D,20130117,000000,32.7063,32.955,32.6191,32.8946,14317438.047619,0
+XLI.US,D,20130118,000000,33.0263,33.1829,32.8768,33.1601,13140577.982664,0
+XLI.US,D,20130122,000000,33.0828,33.2948,33.0263,33.2948,9091641.3455122,0
+XLI.US,D,20130123,000000,33.2166,33.3514,33.1363,33.3028,7744225.2442901,0
+XLI.US,D,20130124,000000,33.3097,33.9745,33.278,33.4999,8300235.9847486,0
+XLI.US,D,20130125,000000,33.6079,33.6486,33.4574,33.6079,8319377.5167964,0
+XLI.US,D,20130128,000000,33.7417,33.7596,33.4831,33.6317,6723400.0533575,0
+XLI.US,D,20130129,000000,33.5594,33.7179,33.5089,33.709,6569954.9278968,0
+XLI.US,D,20130130,000000,33.6753,33.7506,33.384,33.3999,8418500.496262,0
+XLI.US,D,20130131,000000,33.2889,33.4445,33.2106,33.2889,11956394.76277,0
+XLI.US,D,20130201,000000,33.492,33.6486,33.4177,33.6079,10429703.670555,0
+XLI.US,D,20130204,000000,33.4425,33.5089,33.278,33.3176,10824853.279147,0
+XLI.US,D,20130205,000000,33.4999,33.7001,33.4494,33.6238,10344517.494635,0
+XLI.US,D,20130206,000000,33.4494,33.6585,33.4326,33.6317,13305288.413446,0
+XLI.US,D,20130207,000000,33.6823,33.7259,33.3414,33.5911,9641689.4068955,0
+XLI.US,D,20130208,000000,33.6417,33.7506,33.5831,33.7259,8628005.7049838,0
+XLI.US,D,20130211,000000,33.6585,33.7506,33.6238,33.7001,9294475.3780852,0
+XLI.US,D,20130212,000000,33.8012,33.9072,33.7596,33.8488,6960077.4368829,0
+XLI.US,D,20130213,000000,34.0261,34.1489,33.932,34.035,7721260.6539592,0
+XLI.US,D,20130214,000000,33.8834,34.0965,33.823,34.0805,11145813.555286,0
+XLI.US,D,20130215,000000,34.1331,34.1896,33.9895,34.0965,9644253.9240806,0
+XLI.US,D,20130219,000000,34.2312,34.3719,34.1331,34.3471,10265313.173637,0
+XLI.US,D,20130220,000000,34.3868,34.3957,33.8755,33.8983,12787176.210893,0
+XLI.US,D,20130221,000000,33.7684,33.823,33.4999,33.6486,18764083.764273,0
+XLI.US,D,20130222,000000,33.7724,33.9567,33.7724,33.9141,11672372.213691,0
+XLI.US,D,20130225,000000,34.0965,34.141,33.1997,33.2166,13150915.782556,0
+XLI.US,D,20130226,000000,33.3097,33.4831,33.1918,33.4177,17103769.316575,0
+XLI.US,D,20130227,000000,33.4246,34.1489,33.3751,34.0489,12299343.679568,0
+XLI.US,D,20130228,000000,34.1004,34.2876,33.9835,34.0211,13414280.898441,0
+XLI.US,D,20130301,000000,33.8042,34.0855,33.6129,33.9637,13901745.051659,0
+XLI.US,D,20130304,000000,33.8983,33.9072,33.5663,33.8983,21433686.607963,0
+XLI.US,D,20130305,000000,34.1123,34.5631,34.1123,34.3778,14863048.41437,0
+XLI.US,D,20130306,000000,34.5958,34.6057,34.3224,34.3778,13685566.648278,0
+XLI.US,D,20130307,000000,34.4719,34.5423,34.354,34.4026,7697644.0848398,0
+XLI.US,D,20130308,000000,34.6434,34.7652,34.4977,34.7316,9616780.9912601,0
+XLI.US,D,20130311,000000,34.6978,34.8623,34.6206,34.8445,7367911.3634533,0
+XLI.US,D,20130312,000000,34.7316,34.8188,34.4977,34.6434,13446563.941024,0
+XLI.US,D,20130313,000000,34.6434,34.8386,34.5721,34.8098,8660926.5967833,0
+XLI.US,D,20130314,000000,34.8802,35.0139,34.8465,34.9783,7068231.2308989,0
+XLI.US,D,20130315,000000,34.9455,35.0367,34.8633,35.0061,10953978.38469,0
+XLI.US,D,20130318,000000,34.7574,35.0724,34.6057,34.788,8028965.3737388,0
+XLI.US,D,20130319,000000,34.8286,34.9397,34.5235,34.7574,14850539.706776,0
+XLI.US,D,20130320,000000,34.9317,34.9713,34.68,34.795,19942426.424956,0
+XLI.US,D,20130321,000000,34.6711,34.9871,34.3778,34.4472,8209833.9785206,0
+XLI.US,D,20130322,000000,34.7148,34.7216,34.4561,34.7148,8335539.7278169,0
+XLI.US,D,20130325,000000,34.8098,34.8286,34.255,34.4026,21961024.411297,0
+XLI.US,D,20130326,000000,34.5721,34.6057,34.4561,34.5809,10517518.955986,0
+XLI.US,D,20130327,000000,34.4195,34.6057,34.2362,34.5809,7992887.532016,0
+XLI.US,D,20130328,000000,34.5324,34.8386,34.5324,34.8286,9413977.2363398,0
+XLI.US,D,20130401,000000,34.7811,34.788,34.3382,34.4026,18584733.079147,0
+XLI.US,D,20130402,000000,34.5542,34.5631,34.2292,34.2976,14046264.325098,0
+XLI.US,D,20130403,000000,34.363,34.4105,34.0389,34.0855,24261407.428183,0
+XLI.US,D,20130404,000000,34.1212,34.2886,34.0855,34.2362,15115477.242094,0
+XLI.US,D,20130405,000000,33.7873,34.1965,33.7288,34.1708,15404648.001389,0
+XLI.US,D,20130408,000000,34.1708,34.3709,34.0389,34.3709,9887395.5864611,0
+XLI.US,D,20130409,000000,34.4719,34.6057,34.245,34.4809,12807352.229409,0
+XLI.US,D,20130410,000000,34.5057,34.9625,34.5057,34.9397,13896338.472138,0
+XLI.US,D,20130411,000000,34.9783,35.1388,34.8465,35.0298,11815704.603145,0
+XLI.US,D,20130412,000000,34.8901,34.9625,34.7048,34.8286,8918341.1446546,0
+XLI.US,D,20130415,000000,34.5958,34.6354,33.7467,33.7714,35834797.958121,0
+XLI.US,D,20130416,000000,34.0786,34.255,33.9716,34.2292,12161407.777084,0
+XLI.US,D,20130417,000000,33.9547,34.0142,33.4692,33.6615,19110535.805489,0
+XLI.US,D,20130418,000000,33.7784,33.7784,33.378,33.5129,20049885.85147,0
+XLI.US,D,20130419,000000,33.5495,33.713,33.387,33.6773,18522900.056768,0
+XLI.US,D,20130422,000000,33.7041,33.819,33.387,33.7219,16641982.631372,0
+XLI.US,D,20130423,000000,33.9032,34.0231,33.6367,33.9637,13368121.607619,0
+XLI.US,D,20130424,000000,34.1212,34.3709,34.0945,34.3144,11961199.826257,0
+XLI.US,D,20130425,000000,34.4274,34.6434,34.3312,34.4898,11804232.40053,0
+XLI.US,D,20130426,000000,34.4472,34.5721,34.3144,34.3868,9396984.4083798,0
+XLI.US,D,20130429,000000,34.5324,34.6434,34.3312,34.5631,9512839.827992,0
+XLI.US,D,20130430,000000,34.6137,34.6137,34.3045,34.5721,9727063.3042623,0
+XLI.US,D,20130501,000000,34.363,34.4809,34.1123,34.1212,14570583.446457,0
+XLI.US,D,20130502,000000,34.2362,34.5869,34.2362,34.5463,8898620.3001848,0
+XLI.US,D,20130503,000000,34.9228,35.3379,34.8901,35.1388,17641411.614385,0
+XLI.US,D,20130506,000000,35.1467,35.3974,35.0982,35.3627,16375293.029218,0
+XLI.US,D,20130507,000000,35.4469,35.6956,35.4063,35.6868,17646073.363648,0
+XLI.US,D,20130508,000000,35.6322,35.9205,35.5629,35.9127,11842529.594197,0
+XLI.US,D,20130509,000000,35.9295,36.1128,35.8135,35.9127,9670443.084426,0
+XLI.US,D,20130510,000000,35.9721,36.0385,35.7729,36.0216,11481581.622114,0
+XLI.US,D,20130513,000000,35.981,35.9988,35.7729,35.8819,6879325.9278309,0
+XLI.US,D,20130514,000000,35.9988,36.3219,35.8997,36.3219,11861911.328956,0
+XLI.US,D,20130515,000000,36.1584,36.4814,36.1038,36.4724,14900579.583423,0
+XLI.US,D,20130516,000000,36.3219,36.5319,36.2336,36.2891,14439632.598455,0
+XLI.US,D,20130517,000000,36.4477,36.8469,36.4328,36.8371,17237834.725787,0
+XLI.US,D,20130520,000000,36.7321,37.065,36.7321,36.95,16970377.080509,0
+XLI.US,D,20130521,000000,36.958,37.1571,36.8886,36.9996,13484858.106926,0
+XLI.US,D,20130522,000000,37.055,37.2819,36.5478,36.6736,19855308.534793,0
+XLI.US,D,20130523,000000,36.2238,36.6558,36.2238,36.5726,13014673.410114,0
+XLI.US,D,20130524,000000,36.3485,36.516,36.1812,36.4556,10535999.425949,0
+XLI.US,D,20130528,000000,36.9064,36.9896,36.5814,36.6488,16408348.151945,0
+XLI.US,D,20130529,000000,36.4744,36.6082,36.3229,36.4417,11147860.32461,0
+XLI.US,D,20130530,000000,36.5478,36.8311,36.4556,36.6558,8715825.027435,0
+XLI.US,D,20130531,000000,36.5656,36.9381,36.2723,36.304,13404821.150478,0
+XLI.US,D,20130603,000000,36.4556,36.5319,36.0573,36.4814,30727981.329387,0
+XLI.US,D,20130604,000000,36.4843,36.6756,36.0305,36.2822,14702514.281152,0
+XLI.US,D,20130605,000000,36.1406,36.1822,35.5767,35.6194,15316906.39158,0
+XLI.US,D,20130606,000000,35.6788,35.8819,35.4885,35.8473,16685368.489206,0
+XLI.US,D,20130607,000000,36.1484,36.5498,36.0048,36.527,16866378.389701,0
+XLI.US,D,20130610,000000,36.6488,36.6488,36.2961,36.414,11258546.339648,0
+XLI.US,D,20130611,000000,36.0573,36.3912,35.9533,36.081,11850321.043497,0
+XLI.US,D,20130612,000000,36.3575,36.3833,35.7729,35.8314,13275572.915814,0
+XLI.US,D,20130613,000000,35.7977,36.4239,35.7204,36.3575,15569079.877766,0
+XLI.US,D,20130614,000000,36.3229,36.5002,36.0742,36.1128,9840091.8003658,0
+XLI.US,D,20130617,000000,36.3485,36.526,36.1812,36.3981,10223971.057361,0
+XLI.US,D,20130618,000000,36.4159,36.9193,36.4061,36.8351,10548781.641671,0
+XLI.US,D,20130619,000000,36.7519,36.8421,36.2644,36.2644,16321508.816187,0
+XLI.US,D,20130620,000000,35.9117,35.98,35.3945,35.4341,23371537.122272,0
+XLI.US,D,20130621,000000,35.7362,35.7709,35.2102,35.4608,17458623.406421,0
+XLI.US,D,20130624,000000,35.1348,35.1844,34.682,34.8663,20769309.120664,0
+XLI.US,D,20130625,000000,35.1744,35.3657,35.0318,35.2596,10398619.62302,0
+XLI.US,D,20130626,000000,35.5946,35.7551,35.4033,35.6015,17588989.895726,0
+XLI.US,D,20130627,000000,35.8977,36.0573,35.7868,35.9533,10947281.977165,0
+XLI.US,D,20130628,000000,35.8819,36.0117,35.6858,35.7462,15661504.431196,0
+XLI.US,D,20130701,000000,36.0385,36.3317,35.8977,36.1038,18824971.114632,0
+XLI.US,D,20130702,000000,35.98,36.1484,35.6015,35.7174,15408131.949962,0
+XLI.US,D,20130703,000000,35.5767,35.8551,35.5054,35.7362,7254884.8858599,0
+XLI.US,D,20130705,000000,36.0117,36.2971,35.8641,36.2971,6784377.2274198,0
+XLI.US,D,20130708,000000,36.3665,36.624,36.3417,36.3991,13004336.619477,0
+XLI.US,D,20130709,000000,36.6686,37.0868,36.6587,36.9114,15561090.614469,0
+XLI.US,D,20130710,000000,36.9193,37.0868,36.7776,36.9015,11185995.028207,0
+XLI.US,D,20130711,000000,37.4652,37.5168,37.2789,37.49,16770139.861284,0
+XLI.US,D,20130712,000000,37.3563,37.4405,37.0709,37.2651,13558333.89603,0
+XLI.US,D,20130715,000000,37.3731,37.4652,37.3107,37.3969,14068974.583146,0
+XLI.US,D,20130716,000000,37.4593,37.5068,37.1462,37.1957,7478282.4909034,0
+XLI.US,D,20130717,000000,37.381,37.4652,37.2373,37.3047,11457690.535611,0
+XLI.US,D,20130718,000000,37.389,37.7923,37.3365,37.6823,12997866.285091,0
+XLI.US,D,20130719,000000,37.817,38.0835,37.7685,38.0657,15825319.652712,0
+XLI.US,D,20130722,000000,38.1371,38.2005,38.025,38.0915,7110573.518969,0
+XLI.US,D,20130723,000000,38.2193,38.2599,37.9538,38.0657,7458876.5340219,0
+XLI.US,D,20130724,000000,38.1915,38.2599,37.7149,37.7744,13079811.742915,0
+XLI.US,D,20130725,000000,37.6733,37.7923,37.4593,37.7923,8388107.7884646,0
+XLI.US,D,20130726,000000,37.606,37.6911,37.4504,37.6664,6918897.8106773,0
+XLI.US,D,20130729,000000,37.5068,37.7061,37.498,37.5634,9987020.1657068,0
+XLI.US,D,20130730,000000,37.7249,37.927,37.6159,37.7249,8523194.5638277,0
+XLI.US,D,20130731,000000,37.7833,38.143,37.7833,37.8556,14672283.054169,0
+XLI.US,D,20130801,000000,38.1599,38.5562,38.0756,38.5036,15023578.510566,0
+XLI.US,D,20130802,000000,38.3699,38.5799,38.2688,38.5799,7140826.9495639,0
+XLI.US,D,20130805,000000,38.4204,38.5403,38.3699,38.4342,5329874.1148124,0
+XLI.US,D,20130806,000000,38.363,38.363,38.0756,38.143,9821758.6816456,0
+XLI.US,D,20130807,000000,37.9766,38.1014,37.8794,38.0835,10649518.420027,0
+XLI.US,D,20130808,000000,38.2956,38.3788,38.1014,38.2599,5930131.6076967,0
+XLI.US,D,20130809,000000,38.2857,38.2857,37.9934,38.1371,6592007.1516259,0
+XLI.US,D,20130812,000000,37.8982,38.2291,37.8794,38.1827,7354595.2517883,0
+XLI.US,D,20130813,000000,38.2005,38.4512,38.0588,38.354,9294443.0819224,0
+XLI.US,D,20130814,000000,38.3193,38.3936,38.0756,38.0835,12230533.676747,0
+XLI.US,D,20130815,000000,37.7149,37.7744,37.5316,37.6565,9049407.047737,0
+XLI.US,D,20130816,000000,37.6337,37.817,37.5456,37.7061,9708567.6954724,0
+XLI.US,D,20130819,000000,37.598,37.7685,37.5068,37.5068,6181843.8643063,0
+XLI.US,D,20130820,000000,37.5456,37.7337,37.4038,37.5712,8074096.233624,0
+XLI.US,D,20130821,000000,37.5168,37.606,37.2721,37.3107,9381910.174347,0
+XLI.US,D,20130822,000000,37.3969,37.8794,37.3969,37.8239,10884421.533102,0
+XLI.US,D,20130823,000000,37.9171,37.9171,37.6495,37.8339,6286939.615398,0
+XLI.US,D,20130826,000000,37.9082,38.0588,37.7061,37.7517,7837485.4609347,0
+XLI.US,D,20130827,000000,37.3107,37.4504,36.9451,36.9847,16720533.964327,0
+XLI.US,D,20130828,000000,36.8925,37.17,36.8599,37.0204,9498674.9327959,0
+XLI.US,D,20130829,000000,36.9272,37.3196,36.9114,37.1294,5504365.2366769,0
+XLI.US,D,20130830,000000,37.2136,37.2789,36.8271,36.9193,9737330.4562987,0
+XLI.US,D,20130903,000000,37.3681,37.5118,36.9976,37.1571,11614584.285715,0
+XLI.US,D,20130904,000000,37.1155,37.594,37.0888,37.5346,8930907.3797873,0
+XLI.US,D,20130905,000000,37.5752,37.7397,37.4544,37.6208,5821469.149115,0
+XLI.US,D,20130906,000000,37.7962,37.9141,37.2671,37.604,13821986.649616,0
+XLI.US,D,20130909,000000,37.7437,38.1687,37.7337,38.0756,10084821.021004,0
+XLI.US,D,20130910,000000,38.3877,38.6979,38.3283,38.6285,16760348.068395,0
+XLI.US,D,20130911,000000,38.6195,38.8049,38.5126,38.789,14295788.516671,0
+XLI.US,D,20130912,000000,38.7573,38.8624,38.5968,38.6275,9865554.297046,0
+XLI.US,D,20130913,000000,38.7067,38.7513,38.5046,38.7425,7761539.015369,0
+XLI.US,D,20130916,000000,39.2339,39.3568,39.1001,39.2438,18515474.967067,0
+XLI.US,D,20130917,000000,39.2022,39.4578,39.1843,39.4043,9126645.3398185,0
+XLI.US,D,20130918,000000,39.439,39.9849,39.3052,39.9047,14624530.149559,0
+XLI.US,D,20130919,000000,40.0453,40.2465,40.0018,40.0365,14753972.161201,0
+XLI.US,D,20130920,000000,40.1385,40.1544,39.5222,39.547,14280009.822585,0
+XLI.US,D,20130923,000000,39.4826,39.5905,39.2388,39.4232,8853420.8109534,0
+XLI.US,D,20130924,000000,39.3954,39.7918,39.3796,39.5649,8020894.3607794,0
+XLI.US,D,20130925,000000,39.6075,39.6927,39.3874,39.3874,9728568.1036023,0
+XLI.US,D,20130926,000000,39.4578,39.6481,39.3706,39.5649,6391743.6917685,0
+XLI.US,D,20130927,000000,39.3052,39.3617,39.1517,39.3122,7084137.0911264,0
+XLI.US,D,20130930,000000,38.9941,39.2487,38.8396,39.0853,8855598.7834389,0
+XLI.US,D,20131001,000000,39.0684,39.4232,39.0595,39.33,13303488.911618,0
+XLI.US,D,20131002,000000,39.113,39.2022,38.907,39.1447,11012821.993491,0
+XLI.US,D,20131003,000000,39.1367,39.1367,38.461,38.7137,18652482.354867,0
+XLI.US,D,20131004,000000,38.7513,38.9941,38.6285,38.9694,11717718.044911,0
+XLI.US,D,20131007,000000,38.469,38.9594,38.469,38.6979,10634924.591417,0
+XLI.US,D,20131008,000000,38.7325,38.8316,38.2421,38.2599,20849284.512552,0
+XLI.US,D,20131009,000000,38.4204,38.4204,37.9756,38.2421,16628688.723319,0
+XLI.US,D,20131010,000000,38.6979,39.2487,38.6195,39.2289,16959186.460064,0
+XLI.US,D,20131011,000000,39.1576,39.4826,39.1367,39.4142,9544935.1491275,0
+XLI.US,D,20131014,000000,39.2289,39.5905,39.1209,39.5649,11663904.563482,0
+XLI.US,D,20131015,000000,39.4826,39.5817,39.1289,39.1655,15970869.375599,0
+XLI.US,D,20131016,000000,39.3518,39.5143,39.1367,39.43,14246884.052003,0
+XLI.US,D,20131017,000000,39.2804,39.7442,39.2715,39.7362,12247632.476492,0
+XLI.US,D,20131018,000000,39.975,40.2465,39.8948,40.1623,15373099.696514,0
+XLI.US,D,20131021,000000,40.2208,40.306,40.1871,40.2654,7261469.2660709,0
+XLI.US,D,20131022,000000,40.3981,40.7686,40.3981,40.5359,9524989.2407725,0
+XLI.US,D,20131023,000000,40.4744,40.5755,40.2822,40.5517,10467392.283402,0
+XLI.US,D,20131024,000000,40.624,40.8965,40.5923,40.8549,9859592.6272259,0
+XLI.US,D,20131025,000000,40.9539,41.0808,40.7122,41.0639,11911558.605372,0
+XLI.US,D,20131028,000000,40.9312,41.1165,40.9133,41.0055,7878519.7544072,0
+XLI.US,D,20131029,000000,41.0639,41.1234,40.8549,41.1234,9013722.8154995,0
+XLI.US,D,20131030,000000,41.2166,41.2592,40.8192,40.9391,10584640.475039,0
+XLI.US,D,20131031,000000,40.8717,41.2264,40.7756,40.9461,11752928.936511,0
+XLI.US,D,20131101,000000,41.0391,41.3335,40.9034,41.2432,11782124.667771,0
+XLI.US,D,20131104,000000,41.4077,41.4077,41.2592,41.3899,6503898.1729637,0
+XLI.US,D,20131105,000000,41.2432,41.4445,41.0055,41.3513,7803697.6190124,0
+XLI.US,D,20131106,000000,41.5277,41.5772,41.2592,41.4701,6993201.1889555,0
+XLI.US,D,20131107,000000,41.5861,41.705,40.9619,41.0323,12920028.495485,0
+XLI.US,D,20131108,000000,40.9975,41.5861,40.9709,41.5861,10646278.711186,0
+XLI.US,D,20131111,000000,41.5772,41.603,41.4623,41.5495,6316309.9477888,0
+XLI.US,D,20131112,000000,41.4077,41.6466,41.3661,41.5683,12869010.650657,0
+XLI.US,D,20131113,000000,41.3513,41.815,41.3186,41.815,11613804.131531,0
+XLI.US,D,20131114,000000,41.7536,42.0647,41.7536,41.9735,13133470.808316,0
+XLI.US,D,20131115,000000,42.0904,42.1588,41.9309,42.1152,9305375.3330635,0
+XLI.US,D,20131118,000000,42.3173,42.4451,42.0816,42.1866,7940084.3149322,0
+XLI.US,D,20131119,000000,42.1588,42.253,41.8328,41.8823,11175620.895132,0
+XLI.US,D,20131120,000000,42.035,42.035,41.603,41.697,11139792.339416,0
+XLI.US,D,20131121,000000,41.8755,42.0746,41.7377,42.035,8109120.4130321,0
+XLI.US,D,20131122,000000,42.1588,42.4035,42.0102,42.4035,6448971.4831693,0
+XLI.US,D,20131125,000000,42.4888,42.5393,42.2133,42.3094,9374567.8435631,0
+XLI.US,D,20131126,000000,42.3173,42.4977,42.2668,42.3957,9668389.2503167,0
+XLI.US,D,20131127,000000,42.4977,42.6284,42.4541,42.563,4481851.5619778,0
+XLI.US,D,20131129,000000,42.7256,42.7563,42.3957,42.4451,8270185.4144267,0
+XLI.US,D,20131202,000000,42.4253,42.5155,42.1688,42.2668,8284145.4308395,0
+XLI.US,D,20131203,000000,42.2054,42.2054,41.7536,41.9071,10658073.875429,0
+XLI.US,D,20131204,000000,41.705,42.0419,41.3711,41.7377,8047285.3721429,0
+XLI.US,D,20131205,000000,41.7377,41.9467,41.6554,41.7536,8240099.5201767,0
+XLI.US,D,20131206,000000,42.2668,42.4105,42.1499,42.3957,9973634.4154404,0
+XLI.US,D,20131209,000000,42.4253,42.563,42.4105,42.5076,6613211.6010788,0
+XLI.US,D,20131210,000000,42.4253,42.6473,42.2757,42.4105,12009726.829522,0
+XLI.US,D,20131211,000000,42.4253,42.4253,41.705,41.7446,13328610.280079,0
+XLI.US,D,20131212,000000,41.6466,41.9151,41.6287,41.7882,11034718.791936,0
+XLI.US,D,20131213,000000,41.8576,42.0102,41.7189,41.9151,7426124.1878226,0
+XLI.US,D,20131216,000000,42.1232,42.4541,42.0508,42.3094,10815317.837051,0
+XLI.US,D,20131217,000000,42.4541,42.5076,42.2292,42.2936,13452925.27586,0
+XLI.US,D,20131218,000000,42.4105,43.0248,42.035,43.001,25340174.96312,0
+XLI.US,D,20131219,000000,42.9396,43.0714,42.7563,43.0436,16120949.644588,0
+XLI.US,D,20131220,000000,43.118,43.5232,43.0238,43.3904,16246800.726617,0
+XLI.US,D,20131223,000000,43.6193,43.6589,43.4667,43.5588,8233663.5004642,0
+XLI.US,D,20131224,000000,43.549,43.7709,43.549,43.7619,3266882.0248019,0
+XLI.US,D,20131226,000000,43.9056,44.1068,43.7619,44.0672,7945280.9693936,0
+XLI.US,D,20131227,000000,44.2633,44.2633,43.9552,44.0196,4911426.8617094,0
+XLI.US,D,20131230,000000,44.0364,44.0672,43.9225,43.972,5813222.5257699,0
+XLI.US,D,20131231,000000,44.1167,44.2723,44.0424,44.2355,7769516.1676049,0
+XLI.US,D,20140102,000000,43.9998,44.0751,43.5588,43.6193,11030629.290309,0
+XLI.US,D,20140103,000000,43.7363,43.9304,43.6589,43.7363,7211107.4370512,0
+XLI.US,D,20140106,000000,43.9472,44.0751,43.4816,43.4816,8844891.596183,0
+XLI.US,D,20140107,000000,43.7125,43.8531,43.6014,43.7541,8350931.8772032,0
+XLI.US,D,20140108,000000,43.7619,43.7799,43.5074,43.6777,9559198.9513225,0
+XLI.US,D,20140109,000000,43.9304,44.0592,43.6114,43.8878,12752734.371672,0
+XLI.US,D,20140110,000000,43.9641,43.9908,43.6589,43.9552,14793538.997772,0
+XLI.US,D,20140113,000000,43.8462,44.0979,43.3726,43.4231,14461746.386745,0
+XLI.US,D,20140114,000000,43.6431,43.9136,43.4746,43.8799,11147357.715575,0
+XLI.US,D,20140115,000000,43.9908,44.2861,43.9472,44.193,8021799.6625957,0
+XLI.US,D,20140116,000000,44.0364,44.1405,43.9374,44.082,9664398.6556885,0
+XLI.US,D,20140117,000000,43.9225,43.982,43.7619,43.8621,10233492.369886,0
+XLI.US,D,20140121,000000,44.2207,44.2802,43.6589,43.9056,13034856.493415,0
+XLI.US,D,20140122,000000,44.0672,44.0979,43.8878,44.0424,7500424.5383356,0
+XLI.US,D,20140123,000000,43.7799,43.9056,43.3726,43.5142,10101590.803588,0
+XLI.US,D,20140124,000000,43.218,43.218,42.1528,42.1618,30347550.697035,0
+XLI.US,D,20140127,000000,42.356,42.5304,41.9161,42.2084,20736919.097042,0
+XLI.US,D,20140128,000000,42.4145,42.7226,42.3312,42.5988,11706834.238014,0
+XLI.US,D,20140129,000000,42.1618,42.5036,42.0369,42.144,17729966.683797,0
+XLI.US,D,20140130,000000,42.5304,42.6622,42.2698,42.5611,11795937.33294,0
+XLI.US,D,20140131,000000,41.8497,42.6434,41.8497,42.3461,17966532.040007,0
+XLI.US,D,20140203,000000,42.247,42.5205,41.1541,41.171,27854806.687652,0
+XLI.US,D,20140204,000000,41.3255,41.5772,40.951,41.4345,16818140.033391,0
+XLI.US,D,20140205,000000,41.2651,41.5772,40.9599,41.4167,18151406.378244,0
+XLI.US,D,20140206,000000,41.595,42.0518,41.5128,41.9923,16064835.061552,0
+XLI.US,D,20140207,000000,42.2084,42.7533,42.2084,42.7226,17775920.086581,0
+XLI.US,D,20140210,000000,42.7622,42.7781,42.356,42.4501,16595426.7033,0
+XLI.US,D,20140211,000000,42.5988,43.0962,42.5304,42.9227,12243888.140106,0
+XLI.US,D,20140212,000000,42.9832,43.2091,42.9743,43.1685,12147756.592729,0
+XLI.US,D,20140213,000000,42.8821,43.2636,42.7385,43.2022,13464066.442805,0
+XLI.US,D,20140214,000000,43.1536,43.6014,43.0872,43.4816,10788685.613721,0
+XLI.US,D,20140218,000000,43.6114,43.6946,43.2963,43.4508,8603045.8173389,0
+XLI.US,D,20140219,000000,43.3983,43.651,43.0159,43.0426,12337173.588129,0
+XLI.US,D,20140220,000000,43.1942,43.5936,42.9832,43.4508,18178576.534538,0
+XLI.US,D,20140221,000000,43.6352,43.7025,43.4429,43.4994,7216459.5167965,0
+XLI.US,D,20140224,000000,43.5936,44.2119,43.5936,43.8293,11000588.812538,0
+XLI.US,D,20140225,000000,43.7709,43.9304,43.5678,43.6867,8886493.0910165,0
+XLI.US,D,20140226,000000,43.7799,43.9056,43.5588,43.7283,12531413.813605,0
+XLI.US,D,20140227,000000,43.6679,43.982,43.6014,43.982,6761838.5427371,0
+XLI.US,D,20140228,000000,43.9374,44.303,43.8462,44.0672,15212374.814084,0
+XLI.US,D,20140303,000000,43.5936,43.9136,43.4508,43.7709,20469331.257858,0
+XLI.US,D,20140304,000000,44.2029,44.627,44.1167,44.405,14603117.793557,0
+XLI.US,D,20140305,000000,44.4982,44.6201,44.405,44.4664,13012878.954564,0
+XLI.US,D,20140306,000000,44.6865,44.8202,44.5834,44.7161,11137142.035548,0
+XLI.US,D,20140307,000000,45.0322,45.0748,44.7499,44.8618,15065228.449644,0
+XLI.US,D,20140310,000000,44.7339,44.7934,44.3882,44.6686,9688634.9074336,0
+XLI.US,D,20140311,000000,44.7251,44.846,44.2355,44.3456,11312486.987219,0
+XLI.US,D,20140312,000000,44.082,44.2723,43.9304,44.2633,14688488.663158,0
+XLI.US,D,20140313,000000,44.4397,44.5378,43.4508,43.6352,20940710.912697,0
+XLI.US,D,20140314,000000,43.5678,43.7957,43.3983,43.4667,20234347.404374,0
+XLI.US,D,20140317,000000,43.6431,44.1494,43.6431,43.9998,13552717.391451,0
+XLI.US,D,20140318,000000,44.0751,44.3377,44.0672,44.2355,8782740.6584504,0
+XLI.US,D,20140319,000000,44.2355,44.3119,43.5322,43.7799,15612833.104452,0
+XLI.US,D,20140320,000000,43.6867,43.9472,43.5767,43.9056,13238429.300715,0
+XLI.US,D,20140321,000000,44.1712,44.3089,43.8749,43.9086,16095469.990572,0
+XLI.US,D,20140324,000000,44.1385,44.1454,43.5162,43.7649,16542081.516232,0
+XLI.US,D,20140325,000000,44.0394,44.2841,43.9334,44.1623,13788694.351943,0
+XLI.US,D,20140326,000000,44.4466,44.4466,43.7154,43.7154,11653162.052298,0
+XLI.US,D,20140327,000000,43.7154,43.7827,43.3745,43.653,11031030.973836,0
+XLI.US,D,20140328,000000,43.7491,44.1543,43.7401,43.977,10566014.672343,0
+XLI.US,D,20140331,000000,44.2079,44.5626,44.2079,44.4872,8895679.3308509,0
+XLI.US,D,20140401,000000,44.6755,44.948,44.513,44.8014,16201872.727005,0
+XLI.US,D,20140402,000000,44.837,45.1491,44.8192,45.1155,15071707.867326,0
+XLI.US,D,20140403,000000,45.1858,45.2105,44.9708,45.1858,10902135.978453,0
+XLI.US,D,20140404,000000,45.3958,45.4732,44.5526,44.6666,17562245.64508,0
+XLI.US,D,20140407,000000,44.5358,44.6923,43.9334,44.0324,14588833.80626,0
+XLI.US,D,20140408,000000,43.9592,44.1801,43.7491,44.0324,11130370.943145,0
+XLI.US,D,20140409,000000,44.2693,44.625,44.08,44.5913,13326229.44732,0
+XLI.US,D,20140410,000000,44.52,44.6923,43.7055,43.7055,13684243.514854,0
+XLI.US,D,20140411,000000,43.4618,43.7649,43.2646,43.2725,13224959.782276,0
+XLI.US,D,20140414,000000,43.6371,43.7581,43.1695,43.5162,8051494.9751256,0
+XLI.US,D,20140415,000000,43.5698,43.8839,43.1368,43.8244,17097333.296862,0
+XLI.US,D,20140416,000000,43.9592,44.5051,43.9592,44.4962,10699444.250848,0
+XLI.US,D,20140417,000000,44.5913,44.9708,44.513,44.845,15178531.463132,0
+XLI.US,D,20140421,000000,44.9242,45.0134,44.6923,44.9708,11378735.500619,0
+XLI.US,D,20140422,000000,45.1075,45.2631,44.9787,44.9966,13122374.048595,0
+XLI.US,D,20140423,000000,45.0134,45.2631,44.9787,45.1669,10545318.887455,0
+XLI.US,D,20140424,000000,45.3027,45.39,44.8776,45.0827,13955655.421576,0
+XLI.US,D,20140425,000000,44.8776,45.0134,44.5289,44.6429,8231029.3446777,0
+XLI.US,D,20140428,000000,44.8192,44.9638,44.2177,44.6666,14239312.620313,0
+XLI.US,D,20140429,000000,44.8014,44.837,44.4724,44.7825,11036817.033269,0
+XLI.US,D,20140430,000000,44.7083,45.1432,44.7003,45.0827,15644094.780883,0
+XLI.US,D,20140501,000000,45.0411,45.1957,44.8103,44.9708,12468985.330722,0
+XLI.US,D,20140502,000000,44.9708,45.2037,44.8964,44.9064,10234945.697217,0
+XLI.US,D,20140505,000000,44.7151,45.057,44.5438,44.9966,6303257.2517024,0
+XLI.US,D,20140506,000000,44.9312,44.94,44.6181,44.6597,7095663.7935158,0
+XLI.US,D,20140507,000000,44.7151,45.057,44.5289,45.0411,9361969.3122674,0
+XLI.US,D,20140508,000000,44.9787,45.3206,44.8964,45.0322,9450495.113282,0
+XLI.US,D,20140509,000000,44.956,45.0917,44.7587,45.0659,6038364.1236099,0
+XLI.US,D,20140512,000000,45.2185,45.7565,45.2037,45.7387,13262507.099411,0
+XLI.US,D,20140513,000000,45.8041,45.9686,45.7387,45.813,10175427.906016,0
+XLI.US,D,20140514,000000,45.8378,45.8566,45.39,45.4732,8171475.2202931,0
+XLI.US,D,20140515,000000,45.2799,45.3612,44.7756,45.0748,15320410.525255,0
+XLI.US,D,20140516,000000,45.0659,45.1333,44.8698,45.1333,8810695.005949,0
+XLI.US,D,20140519,000000,45.0322,45.3454,44.9312,45.3126,5465961.0619704,0
+XLI.US,D,20140520,000000,45.3126,45.3126,44.5526,44.7083,11506365.899374,0
+XLI.US,D,20140521,000000,44.837,45.1669,44.837,45.1491,9008995.4646553,0
+XLI.US,D,20140522,000000,45.2363,45.3701,45.0481,45.2363,5272227.482549,0
+XLI.US,D,20140523,000000,45.3027,45.5514,45.2363,45.5257,4400061.5294377,0
+XLI.US,D,20140527,000000,45.6604,45.8298,45.6357,45.7644,7884785.2100095,0
+XLI.US,D,20140528,000000,45.8566,45.9844,45.7813,45.7952,12127770.31417,0
+XLI.US,D,20140529,000000,45.9091,45.9844,45.702,45.9844,4962058.1618383,0
+XLI.US,D,20140530,000000,45.9507,46.0121,45.8041,45.9507,7249570.148553,0
+XLI.US,D,20140602,000000,45.9755,46.2163,45.7952,46.1449,8317067.3318941,0
+XLI.US,D,20140603,000000,46.0251,46.1816,45.917,46.0925,4713329.2632764,0
+XLI.US,D,20140604,000000,45.9933,46.1281,45.9596,46.0845,4460619.8626374,0
+XLI.US,D,20140605,000000,46.1816,46.6205,46.1103,46.5531,6829011.5338005,0
+XLI.US,D,20140606,000000,46.6295,47.0209,46.6116,47.0209,9862328.7177765,0
+XLI.US,D,20140609,000000,47.0039,47.4558,46.9455,47.2616,13085198.137333,0
+XLI.US,D,20140610,000000,47.1476,47.2418,46.9535,47.1476,4524793.3475715,0
+XLI.US,D,20140611,000000,46.9941,46.9941,46.7166,46.7998,6518392.0853194,0
+XLI.US,D,20140612,000000,46.7404,46.7404,46.0845,46.1727,11976512.244491,0
+XLI.US,D,20140613,000000,46.2064,46.4511,46.135,46.3332,8099383.1199183,0
+XLI.US,D,20140616,000000,46.3252,46.3906,46.1191,46.2787,8070937.2651904,0
+XLI.US,D,20140617,000000,46.2549,46.4947,46.1191,46.4095,11292949.827176,0
+XLI.US,D,20140618,000000,46.5621,46.7246,46.2242,46.672,14362226.770029,0
+XLI.US,D,20140619,000000,46.7166,46.8098,46.5472,46.792,8409226.4512348,0
+XLI.US,D,20140620,000000,46.8851,47.0129,46.8336,46.9871,5001406.9993096,0
+XLI.US,D,20140623,000000,46.9633,47.108,46.6285,46.7156,6079969.6554638,0
+XLI.US,D,20140624,000000,46.6383,46.8177,46.1965,46.245,8700013.027931,0
+XLI.US,D,20140625,000000,46.1073,46.3818,46.0895,46.2846,7618547.7541364,0
+XLI.US,D,20140626,000000,46.3382,46.3818,45.9368,46.2529,8015525.1236975,0
+XLI.US,D,20140627,000000,46.0895,46.5293,45.928,46.3649,9618818.677288,0
+XLI.US,D,20140630,000000,46.348,46.3728,46.1251,46.1697,9340218.8558104,0
+XLI.US,D,20140701,000000,46.2212,46.6195,46.2212,46.4491,9398243.9587329,0
+XLI.US,D,20140702,000000,46.3222,46.5125,46.2846,46.3728,11796672.070646,0
+XLI.US,D,20140703,000000,46.5681,46.8098,46.5601,46.7562,10011971.979311,0
+XLI.US,D,20140707,000000,46.7474,46.7474,46.3649,46.4234,10929957.10428,0
+XLI.US,D,20140708,000000,46.357,46.3649,45.9795,46.1073,9548089.0712855,0
+XLI.US,D,20140709,000000,46.3124,46.3382,46.0567,46.1875,10070841.828744,0
+XLI.US,D,20140710,000000,45.6633,46.0973,45.6119,45.913,12357894.604393,0
+XLI.US,D,20140711,000000,45.9705,46.1965,45.807,46.1776,11928205.258836,0
+XLI.US,D,20140714,000000,46.4422,46.5937,46.348,46.4422,11006795.731345,0
+XLI.US,D,20140715,000000,46.5125,46.68,46.2777,46.465,8132118.3087811,0
+XLI.US,D,20140716,000000,46.6017,46.7325,46.465,46.6631,6989882.7582177,0
+XLI.US,D,20140717,000000,46.4937,46.5463,45.921,45.9368,17452646.597774,0
+XLI.US,D,20140718,000000,46.0973,46.3649,46.0479,46.3222,7522629.1595833,0
+XLI.US,D,20140721,000000,46.2608,46.348,45.9795,46.2936,10966757.572647,0
+XLI.US,D,20140722,000000,46.5125,46.5759,46.3896,46.465,6229926.7953315,0
+XLI.US,D,20140723,000000,46.4739,46.5601,46.2688,46.2777,9278882.3869359,0
+XLI.US,D,20140724,000000,46.3222,46.3302,45.9983,46.0567,11726481.406862,0
+XLI.US,D,20140725,000000,45.9458,46.1321,45.8596,45.9368,8799398.4137202,0
+XLI.US,D,20140728,000000,45.928,45.9458,45.4662,45.706,15227130.123509,0
+XLI.US,D,20140729,000000,45.6803,45.7516,45.1343,45.1343,15756853.805878,0
+XLI.US,D,20140730,000000,45.2641,45.3632,44.8964,45.1769,17370546.723922,0
+XLI.US,D,20140731,000000,44.8271,45.1501,44.2375,44.2653,20123794.611008,0
+XLI.US,D,20140801,000000,44.1425,44.4843,43.9037,44.2217,18412601.595685,0
+XLI.US,D,20140804,000000,44.3139,44.4338,43.9908,44.3743,10787173.749596,0
+XLI.US,D,20140805,000000,44.1425,44.5794,43.982,44.1078,15809476.366301,0
+XLI.US,D,20140806,000000,43.9294,44.082,43.7253,43.8868,36300061.52711,0
+XLI.US,D,20140807,000000,44.1266,44.2881,43.8442,43.9294,17049036.403758,0
+XLI.US,D,20140808,000000,44.0424,44.5893,43.8868,44.5507,13913971.167826,0
+XLI.US,D,20140811,000000,44.7479,44.9886,44.5794,44.732,8263440.5626564,0
+XLI.US,D,20140812,000000,44.6923,44.9163,44.5418,44.6319,13525429.152311,0
+XLI.US,D,20140813,000000,44.8004,45.0927,44.8004,45.0659,8899778.9250288,0
+XLI.US,D,20140814,000000,45.0659,45.2809,45.0659,45.2641,8747683.1736242,0
+XLI.US,D,20140815,000000,45.4504,45.5019,44.844,45.1679,13106404.605297,0
+XLI.US,D,20140818,000000,45.4662,45.8516,45.4504,45.8516,9302375.8269343,0
+XLI.US,D,20140819,000000,45.9458,46.029,45.8854,45.9636,7314297.7145319,0
+XLI.US,D,20140820,000000,46.0082,46.5293,45.9557,46.4491,30930570.112973,0
+XLI.US,D,20140821,000000,46.5026,46.5463,46.2777,46.4075,11676374.919381,0
+XLI.US,D,20140822,000000,46.3222,46.4422,46.1321,46.245,6582954.1334634,0
+XLI.US,D,20140825,000000,46.4551,46.5293,46.348,46.4234,4681153.2017339,0
+XLI.US,D,20140826,000000,46.4937,46.5125,46.2529,46.2688,3365457.9880085,0
+XLI.US,D,20140827,000000,46.3728,46.3896,46.1499,46.245,4399970.6964795,0
+XLI.US,D,20140828,000000,46.1598,46.1875,45.9458,46.1776,4949806.8142938,0
+XLI.US,D,20140829,000000,46.2054,46.2529,45.9557,46.1321,6385450.9862788,0
+XLI.US,D,20140902,000000,46.2371,46.4234,46.0815,46.2846,8385443.3550254,0
+XLI.US,D,20140903,000000,46.3302,46.4491,46.1409,46.2301,6203984.9024833,0
+XLI.US,D,20140904,000000,46.3986,46.5849,46.1598,46.245,8117815.1456375,0
+XLI.US,D,20140905,000000,46.2054,46.4075,46.0082,46.3986,10869041.494778,0
+XLI.US,D,20140908,000000,46.3222,46.5215,46.3124,46.357,6230735.208659,0
+XLI.US,D,20140909,000000,46.4144,46.4333,46.1321,46.2133,6787519.0385168,0
+XLI.US,D,20140910,000000,46.1875,46.3024,45.9983,46.245,6379883.9351992,0
+XLI.US,D,20140911,000000,46.0379,46.3124,46.0379,46.2608,6774506.712634,0
+XLI.US,D,20140912,000000,46.2301,46.245,45.9795,46.1073,10592103.916434,0
+XLI.US,D,20140915,000000,46.0479,46.1598,45.8684,46.0895,8228577.8640627,0
+XLI.US,D,20140916,000000,46.0379,46.4075,45.8684,46.348,8570556.8867182,0
+XLI.US,D,20140917,000000,46.4838,46.7562,46.3124,46.5293,11385431.908146,0
+XLI.US,D,20140918,000000,46.6383,46.8177,46.6106,46.7474,9434583.197524,0
+XLI.US,D,20140919,000000,47.0209,47.0465,46.6255,46.7028,10805023.435128,0
+XLI.US,D,20140922,000000,46.6165,46.6443,46.1281,46.1816,12480707.8286,0
+XLI.US,D,20140923,000000,46.0102,46.1103,45.7862,45.8001,10057753.80873,0
+XLI.US,D,20140924,000000,45.8268,46.0925,45.6396,46.0409,9961977.5191443,0
+XLI.US,D,20140925,000000,45.8794,45.916,45.3126,45.3216,12541763.724559,0
+XLI.US,D,20140926,000000,45.4504,45.8536,45.3294,45.7446,6804989.2441347,0
+XLI.US,D,20140929,000000,45.3216,45.7536,45.2631,45.6723,8932446.4938005,0
+XLI.US,D,20140930,000000,45.7347,45.9398,45.5286,45.6039,14428126.081168,0
+XLI.US,D,20141001,000000,45.4592,45.4592,44.6468,44.7459,23667964.42567,0
+XLI.US,D,20141002,000000,44.7291,44.8935,44.2921,44.6953,15158839.88706,0
+XLI.US,D,20141003,000000,45.0312,45.382,44.9608,45.3037,16603639.011971,0
+XLI.US,D,20141006,000000,45.5633,45.6396,45.0402,45.1669,14075174.437168,0
+XLI.US,D,20141007,000000,44.8242,44.9212,44.0692,44.0692,22518560.136198,0
+XLI.US,D,20141008,000000,44.084,44.9034,43.7699,44.8578,27897934.176182,0
+XLI.US,D,20141009,000000,44.7637,44.842,43.7431,43.8205,27085556.494637,0
+XLI.US,D,20141010,000000,43.8205,43.9056,43.1675,43.1764,23356515.369505,0
+XLI.US,D,20141013,000000,43.2963,43.6995,42.4759,42.5096,28699347.310425,0
+XLI.US,D,20141014,000000,42.8445,43.6312,42.7484,43.1011,25750226.223125,0
+XLI.US,D,20141015,000000,42.4273,43.2022,41.8993,42.9961,32948914.776287,0
+XLI.US,D,20141016,000000,42.2837,43.6738,42.1746,43.3141,51220094.502404,0
+XLI.US,D,20141017,000000,44.0612,44.4486,43.9482,44.1702,28824940.02315,0
+XLI.US,D,20141020,000000,44.078,44.3089,43.9384,44.3,20337047.183881,0
+XLI.US,D,20141021,000000,44.6022,45.3384,44.5844,45.2879,14962702.262013,0
+XLI.US,D,20141022,000000,45.4662,45.4662,44.6557,44.6953,19133810.237133,0
+XLI.US,D,20141023,000000,45.3216,45.9913,45.2631,45.6812,27174776.663154,0
+XLI.US,D,20141024,000000,45.9488,46.1103,45.5544,46.0845,10428318.97257,0
+XLI.US,D,20141027,000000,45.9735,46.1103,45.6723,46.0677,11296528.645727,0
+XLI.US,D,20141028,000000,46.3857,46.9277,46.3431,46.8841,11732234.160878,0
+XLI.US,D,20141029,000000,47.0209,47.0465,46.3678,46.7226,14672814.931602,0
+XLI.US,D,20141030,000000,46.5254,47.0803,46.3262,46.9089,12270501.18759,0
+XLI.US,D,20141031,000000,47.5033,47.648,47.2368,47.3726,11857691.633423,0
+XLI.US,D,20141103,000000,47.4409,47.4855,47.107,47.3131,12949721.789505,0
+XLI.US,D,20141104,000000,47.2536,47.5033,47.1229,47.2874,7263715.8679024,0
+XLI.US,D,20141105,000000,47.6996,47.6996,47.3131,47.5777,9452409.6701889,0
+XLI.US,D,20141106,000000,47.6203,48.1384,47.5945,48.077,6679851.7054544,0
+XLI.US,D,20141107,000000,48.0949,48.18,47.9215,48.1474,9605124.094964,0
+XLI.US,D,20141110,000000,48.2018,48.4099,48.1286,48.3842,7145683.4850598,0
+XLI.US,D,20141111,000000,48.4515,48.515,48.195,48.3257,11544091.854659,0
+XLI.US,D,20141112,000000,48.18,48.4704,48.1206,48.3931,8284451.235132,0
+XLI.US,D,20141113,000000,48.3931,48.5824,48.1048,48.2544,7501966.680114,0
+XLI.US,D,20141114,000000,48.2217,48.4199,48.1622,48.3178,6473475.1875134,0
+XLI.US,D,20141117,000000,48.18,48.3693,48.1048,48.2455,4977676.3843649,0
+XLI.US,D,20141118,000000,48.2217,48.73,48.2217,48.6072,10091033.995342,0
+XLI.US,D,20141119,000000,48.5824,48.5982,48.2821,48.4605,6060805.919804,0
+XLI.US,D,20141120,000000,48.3178,48.6428,48.1544,48.5903,8604538.5056178,0
+XLI.US,D,20141121,000000,49.1808,49.1987,48.9519,49.06,8751935.1653207,0
+XLI.US,D,20141124,000000,49.1987,49.3621,49.0788,49.1898,7816480.8439896,0
+XLI.US,D,20141125,000000,49.3126,49.4424,49.157,49.3353,9646261.3324558,0
+XLI.US,D,20141126,000000,49.3621,49.3711,49.1491,49.2443,6262890.0758447,0
+XLI.US,D,20141128,000000,49.3711,49.38,48.7617,48.8311,6836425.5216959,0
+XLI.US,D,20141201,000000,48.6706,48.6784,48.085,48.2018,19388650.175269,0
+XLI.US,D,20141202,000000,48.3931,48.6706,48.195,48.617,7716302.1836992,0
+XLI.US,D,20141203,000000,48.6518,49.3353,48.6518,49.271,13325833.819324,0
+XLI.US,D,20141204,000000,49.2155,49.2353,48.8083,49.0213,7545534.2038639,0
+XLI.US,D,20141205,000000,49.0976,49.3185,48.9876,49.1342,8687793.9765495,0
+XLI.US,D,20141208,000000,49.1342,49.1342,48.4278,48.5903,10300540.213318,0
+XLI.US,D,20141209,000000,48.0493,48.6606,47.9135,48.5982,11983253.059241,0
+XLI.US,D,20141210,000000,48.5229,48.5566,47.6203,47.6738,15083325.402673,0
+XLI.US,D,20141211,000000,47.9383,48.3089,47.5261,47.9057,13693741.614512,0
+XLI.US,D,20141212,000000,47.5351,47.7154,47.0119,47.0387,15347431.311795,0
+XLI.US,D,20141215,000000,47.433,47.4597,46.6354,46.8841,18910005.902288,0
+XLI.US,D,20141216,000000,46.7732,47.8541,46.7732,46.9277,18049907.612295,0
+XLI.US,D,20141217,000000,46.79,47.4855,46.4521,47.3627,25522765.357087,0
+XLI.US,D,20141218,000000,48.1048,48.5903,47.8541,48.5566,16363278.85662,0
+XLI.US,D,20141219,000000,48.7092,49.0203,48.5873,48.8281,14323392.652654,0
+XLI.US,D,20141222,000000,49.0124,49.3126,48.9401,49.2957,8098515.1605404,0
+XLI.US,D,20141223,000000,49.5424,49.6663,49.3889,49.4761,6435429.298364,0
+XLI.US,D,20141224,000000,49.589,49.6663,49.484,49.5246,2269466.5056953,0
+XLI.US,D,20141226,000000,49.701,49.701,49.5246,49.5246,6645138.3766141,0
+XLI.US,D,20141229,000000,49.4682,49.6515,49.1056,49.6078,4132989.4196047,0
+XLI.US,D,20141230,000000,49.4761,49.811,49.2443,49.3126,4175394.2814901,0
+XLI.US,D,20141231,000000,49.4682,49.5098,48.7974,48.8211,6458638.1284268,0
+XLI.US,D,20150102,000000,48.9678,49.1332,48.3396,48.7597,12728401.231439,0
+XLI.US,D,20150105,000000,48.3565,48.5447,47.5093,47.6203,17551827.10478,0
+XLI.US,D,20150106,000000,47.6738,47.7234,46.7334,47.0347,22263061.154488,0
+XLI.US,D,20150107,000000,47.4479,47.5935,47.1536,47.3874,13641049.415487,0
+XLI.US,D,20150108,000000,47.7758,48.3634,47.7084,48.3396,13234883.787581,0
+XLI.US,D,20150109,000000,48.3981,48.4476,47.7412,47.8204,11784395.491724,0
+XLI.US,D,20150112,000000,47.8551,47.8967,47.2774,47.4935,13014282.828394,0
+XLI.US,D,20150113,000000,47.8888,48.2584,46.9485,47.3973,20317296.061759,0
+XLI.US,D,20150114,000000,46.8196,47.2071,46.5749,47.1367,22712338.122843,0
+XLI.US,D,20150115,000000,47.325,47.5023,46.8791,46.9138,17944319.344719,0
+XLI.US,D,20150116,000000,46.7334,47.2606,46.5007,47.224,18973538.51024,0
+XLI.US,D,20150120,000000,47.5023,47.6648,47.0446,47.5608,12831744.915693,0
+XLI.US,D,20150121,000000,47.4677,48.0513,47.3874,47.9473,10365027.576585,0
+XLI.US,D,20150122,000000,48.183,48.8211,47.9661,48.7181,12691436.254491,0
+XLI.US,D,20150123,000000,48.3733,48.6566,48.2683,48.3129,11761542.928709,0
+XLI.US,D,20150126,000000,48.4565,48.4565,47.975,48.3733,6996572.100958,0
+XLI.US,D,20150127,000000,47.6391,48.0087,47.3428,47.7322,14044651.535463,0
+XLI.US,D,20150128,000000,48.1078,48.1573,47.2606,47.319,17430970.826194,0
+XLI.US,D,20150129,000000,47.325,47.9473,47.0525,47.863,16474346.370084,0
+XLI.US,D,20150130,000000,47.3339,47.6648,47.0446,47.0852,16978474.3341,0
+XLI.US,D,20150202,000000,47.2338,47.8363,46.777,47.7848,22559768.021546,0
+XLI.US,D,20150203,000000,48.183,48.5942,48.0255,48.5606,21899553.711496,0
+XLI.US,D,20150204,000000,48.3881,48.5021,48.0414,48.189,12284893.165181,0
+XLI.US,D,20150205,000000,48.3981,48.6666,48.2148,48.6032,10655124.832055,0
+XLI.US,D,20150206,000000,48.6488,48.9063,48.3793,48.4932,7176400.1637414,0
+XLI.US,D,20150209,000000,48.2237,48.5873,48.2048,48.3634,8242486.4084659,0
+XLI.US,D,20150210,000000,48.623,48.7181,48.2237,48.629,10430889.545287,0
+XLI.US,D,20150211,000000,48.5368,48.8281,48.4387,48.6488,8179884.3337078,0
+XLI.US,D,20150212,000000,48.8133,49.1482,48.7597,49.1056,7242316.632217,0
+XLI.US,D,20150213,000000,49.1332,49.4265,49.059,49.3285,6863685.5016922,0
+XLI.US,D,20150217,000000,49.2443,49.493,49.165,49.3988,4837916.7579323,0
+XLI.US,D,20150218,000000,49.4434,49.7109,49.3543,49.6752,6729251.7143727,0
+XLI.US,D,20150219,000000,49.6078,49.8724,49.5187,49.7605,6325543.6226124,0
+XLI.US,D,20150220,000000,49.6663,50.2361,49.3721,50.1835,9917566.2581387,0
+XLI.US,D,20150223,000000,50.132,50.14,49.8724,49.9686,7229840.2207873,0
+XLI.US,D,20150224,000000,49.9626,50.2173,49.8477,50.1677,5782243.4407647,0
+XLI.US,D,20150225,000000,50.1231,50.2449,49.9943,50.0606,5301132.5483431,0
+XLI.US,D,20150226,000000,50.0112,50.1072,49.7258,49.8377,7467131.2314077,0
+XLI.US,D,20150227,000000,49.8645,49.9101,49.6078,49.6078,8346133.8785026,0
+XLI.US,D,20150302,000000,49.7179,50.0706,49.6078,50.0606,9920761.5597554,0
+XLI.US,D,20150303,000000,49.9527,49.9527,49.5424,49.7427,8942384.6286774,0
+XLI.US,D,20150304,000000,49.5187,49.5792,49.1332,49.3543,7257743.0962764,0
+XLI.US,D,20150305,000000,49.3889,49.4434,49.2076,49.3889,5784156.9884165,0
+XLI.US,D,20150306,000000,48.8519,49.2443,48.6488,48.7181,9557894.9937455,0
+XLI.US,D,20150309,000000,48.7181,49.2621,48.7181,49.1729,7077529.4980484,0
+XLI.US,D,20150310,000000,48.7092,48.8281,48.2683,48.2683,11691043.432867,0
+XLI.US,D,20150311,000000,48.3565,48.4565,48.183,48.2148,10887781.343299,0
+XLI.US,D,20150312,000000,48.3029,48.8797,48.3029,48.7597,10107440.446094,0
+XLI.US,D,20150313,000000,48.7498,48.7974,48.1078,48.3881,12876406.471961,0
+XLI.US,D,20150316,000000,48.7092,49.2155,48.5873,49.1898,12913144.366513,0
+XLI.US,D,20150317,000000,48.9678,49.1332,48.8211,48.9955,9691057.1196509,0
+XLI.US,D,20150318,000000,48.7875,49.7258,48.5368,49.5702,23236177.848035,0
+XLI.US,D,20150319,000000,49.3988,49.484,49.046,49.2353,12248263.260924,0
+XLI.US,D,20150320,000000,49.4622,49.6772,49.3671,49.5118,11876705.999329,0
+XLI.US,D,20150323,000000,49.5028,49.602,49.0966,49.0966,8328395.2110307,0
+XLI.US,D,20150324,000000,48.9946,49.1898,48.8439,48.9321,14544464.933969,0
+XLI.US,D,20150325,000000,49.0272,49.059,48.1028,48.1028,10425722.159223,0
+XLI.US,D,20150326,000000,47.7778,48.1454,47.6322,47.9701,11679387.545826,0
+XLI.US,D,20150327,000000,47.8917,48.2198,47.8491,48.1524,5732926.1907638,0
+XLI.US,D,20150330,000000,48.2921,48.9668,48.2921,48.8271,6734978.2277566,0
+XLI.US,D,20150331,000000,48.5506,49.3205,48.3178,48.3445,7535885.725198,0
+XLI.US,D,20150401,000000,48.1524,48.2266,47.7352,48.0215,10139156.287315,0
+XLI.US,D,20150402,000000,47.9343,48.3357,47.8917,48.0453,7574484.686137,0
+XLI.US,D,20150406,000000,47.8491,48.5922,47.6936,48.4109,9465543.1066826,0
+XLI.US,D,20150407,000000,48.4367,48.6646,48.299,48.299,6064956.9859915,0
+XLI.US,D,20150408,000000,48.187,48.5249,48.187,48.4625,7529494.1127094,0
+XLI.US,D,20150409,000000,48.5754,48.7855,48.2266,48.6973,9449762.3940863,0
+XLI.US,D,20150410,000000,49.0362,49.4622,49.0035,49.3819,10943826.287734,0
+XLI.US,D,20150413,000000,49.2879,49.4008,48.8865,48.9153,7370174.1133665,0
+XLI.US,D,20150414,000000,48.726,49.0035,48.4535,48.9757,6743747.6452386,0
+XLI.US,D,20150415,000000,49.165,49.2631,48.9946,49.059,8473929.7950915,0
+XLI.US,D,20150416,000000,48.8787,49.1234,48.7756,48.9569,8265426.7766747,0
+XLI.US,D,20150417,000000,48.6368,48.726,48.194,48.3693,13040805.042919,0
+XLI.US,D,20150420,000000,48.5418,49.046,48.5418,48.9321,7769712.9723475,0
+XLI.US,D,20150421,000000,49.0124,49.165,48.6646,48.8707,9237996.4539617,0
+XLI.US,D,20150422,000000,48.8965,49.1332,48.5596,49.0778,15896444.886711,0
+XLI.US,D,20150423,000000,48.8271,49.2363,48.8113,49.0272,8473640.1388805,0
+XLI.US,D,20150424,000000,49.0035,49.046,48.6884,48.8201,5939282.523603,0
+XLI.US,D,20150427,000000,48.8865,49.0124,48.7399,48.8043,9585061.1130185,0
+XLI.US,D,20150428,000000,48.6726,48.9053,48.3605,48.8865,9631550.4302556,0
+XLI.US,D,20150429,000000,49.0867,49.0867,48.3605,48.6468,11511762.386343,0
+XLI.US,D,20150430,000000,48.4535,48.6368,48.0552,48.2198,14963583.341707,0
+XLI.US,D,20150501,000000,48.4447,48.8509,48.3773,48.8271,12710631.277058,0
+XLI.US,D,20150504,000000,48.8439,49.1808,48.8439,48.9053,7032849.7751887,0
+XLI.US,D,20150505,000000,48.7399,48.9946,48.194,48.2445,11567485.378403,0
+XLI.US,D,20150506,000000,48.4535,48.5249,47.9513,48.2198,9514940.0878356,0
+XLI.US,D,20150507,000000,48.1196,48.5854,48.0741,48.4724,12307451.025711,0
+XLI.US,D,20150508,000000,48.9321,49.1808,48.8509,49.046,8104472.7933401,0
+XLI.US,D,20150511,000000,49.0272,49.2086,48.9569,49.0035,5964001.1992813,0
+XLI.US,D,20150512,000000,48.8509,49.1134,48.627,48.949,8701275.6060493,0
+XLI.US,D,20150513,000000,49.1996,49.3819,48.9846,49.053,8888059.454917,0
+XLI.US,D,20150514,000000,49.272,49.602,49.2264,49.5444,10034865.921786,0
+XLI.US,D,20150515,000000,49.5266,49.6445,49.3553,49.5028,7229027.7704394,0
+XLI.US,D,20150518,000000,49.6366,49.6614,49.3909,49.602,7664534.4623384,0
+XLI.US,D,20150519,000000,49.4186,49.6614,49.3909,49.4622,7137474.204153,0
+XLI.US,D,20150520,000000,49.4939,49.5207,49.1996,49.2799,8149812.569029,0
+XLI.US,D,20150521,000000,49.2165,49.6534,49.2165,49.5444,7240968.267416,0
+XLI.US,D,20150522,000000,49.5207,49.5722,49.3057,49.3205,6731752.6484871,0
+XLI.US,D,20150526,000000,49.2452,49.2452,48.6646,48.7855,9102112.3670769,0
+XLI.US,D,20150527,000000,48.949,49.156,48.7954,49.0966,6343781.8713542,0
+XLI.US,D,20150528,000000,48.9391,49.0124,48.6814,48.8607,6662665.100517,0
+XLI.US,D,20150529,000000,48.8361,48.8361,48.2821,48.3773,13611742.666167,0
+XLI.US,D,20150601,000000,48.5338,48.7577,48.2544,48.5922,10051602.398953,0
+XLI.US,D,20150602,000000,48.4031,48.8965,48.3089,48.6884,7068200.9532462,0
+XLI.US,D,20150603,000000,48.8113,49.0966,48.6547,48.9321,9133292.2938451,0
+XLI.US,D,20150604,000000,48.6814,48.8271,48.3089,48.3842,11747914.957221,0
+XLI.US,D,20150605,000000,48.2921,48.4823,48.1108,48.4209,10465635.17029,0
+XLI.US,D,20150608,000000,48.2821,48.4209,48.0552,48.0652,7983685.1441002,0
+XLI.US,D,20150609,000000,48.0127,48.2643,47.9343,48.0552,6497010.0069705,0
+XLI.US,D,20150610,000000,48.2266,48.6646,48.1782,48.5338,8414065.8293941,0
+XLI.US,D,20150611,000000,48.6726,48.8361,48.5854,48.8113,6064373.6365491,0
+XLI.US,D,20150612,000000,48.627,48.6884,48.3941,48.5249,8991973.3682976,0
+XLI.US,D,20150615,000000,48.1682,48.3089,47.8917,48.1196,10235597.676006,0
+XLI.US,D,20150616,000000,48.0552,48.2366,47.9611,48.1612,8668950.1747533,0
+XLI.US,D,20150617,000000,48.187,48.3941,47.9007,48.2921,11906769.689967,0
+XLI.US,D,20150618,000000,48.1782,48.949,48.1782,48.7756,10925366.002872,0
+XLI.US,D,20150619,000000,48.7231,48.8589,48.5388,48.5388,10216414.764499,0
+XLI.US,D,20150622,000000,48.8103,48.9559,48.732,48.8341,5640109.037104,0
+XLI.US,D,20150623,000000,48.9044,48.9311,48.6438,48.7142,4405105.7863803,0
+XLI.US,D,20150624,000000,48.6072,48.6864,48.2494,48.2594,6860836.3745716,0
+XLI.US,D,20150625,000000,48.3129,48.4069,47.8759,47.8858,9554620.9702317,0
+XLI.US,D,20150626,000000,48.0245,48.1226,47.868,47.9721,7375236.5369008,0
+XLI.US,D,20150629,000000,47.5123,47.7718,47.0417,47.0664,15075801.405973,0
+XLI.US,D,20150630,000000,47.5361,47.5361,47.0149,47.0921,14343563.624894,0
+XLI.US,D,20150701,000000,47.5628,47.651,47.0921,47.326,12606218.791663,0
+XLI.US,D,20150702,000000,47.4587,47.4945,47.1526,47.2418,12027995.355916,0
+XLI.US,D,20150706,000000,46.9188,47.3716,46.8395,47.0585,12377778.948187,0
+XLI.US,D,20150707,000000,46.9871,47.4687,46.5611,47.4399,19097187.397662,0
+XLI.US,D,20150708,000000,46.9713,47.109,46.4729,46.5849,14474394.37154,0
+XLI.US,D,20150709,000000,47.1437,47.2686,46.7008,46.7008,10237535.445779,0
+XLI.US,D,20150710,000000,47.1625,47.3617,47.0059,47.1892,9583090.0378266,0
+XLI.US,D,20150713,000000,47.5033,47.7372,47.5033,47.7114,7753832.3434974,0
+XLI.US,D,20150714,000000,47.6579,47.9195,47.5707,47.8412,10481293.76302,0
+XLI.US,D,20150715,000000,47.8511,47.8591,47.5449,47.642,8321764.4050856,0
+XLI.US,D,20150716,000000,47.9115,48.0057,47.7718,47.8591,9496993.513815,0
+XLI.US,D,20150717,000000,47.9541,48.0404,47.7194,47.8412,6320612.4022399,0
+XLI.US,D,20150720,000000,47.868,47.9541,47.7718,47.8511,5926869.695244,0
+XLI.US,D,20150721,000000,47.5271,47.6579,47.2834,47.3349,8365575.1593124,0
+XLI.US,D,20150722,000000,47.2596,47.4945,47.0059,47.1268,8665993.0573379,0
+XLI.US,D,20150723,000000,47.0743,47.216,46.5759,46.6919,13256418.26345,0
+XLI.US,D,20150724,000000,46.674,46.7097,46.0062,46.0815,12500146.081644,0
+XLI.US,D,20150727,000000,45.7694,45.9963,45.6971,45.8556,13408750.180545,0
+XLI.US,D,20150728,000000,46.028,46.8148,46.028,46.7444,17759136.174425,0
+XLI.US,D,20150729,000000,46.6562,47.3518,46.6314,47.319,15071095.249485,0
+XLI.US,D,20150730,000000,47.0664,47.319,47.0149,47.2774,6755001.8487536,0
+XLI.US,D,20150731,000000,47.4687,47.4766,47.1804,47.2328,8614449.3906072,0
+XLI.US,D,20150803,000000,47.1437,47.2418,46.7712,47.0059,16379361.336489,0
+XLI.US,D,20150804,000000,46.9782,47.2686,46.8652,46.9782,9899582.3416797,0
+XLI.US,D,20150805,000000,47.223,47.5449,47.1714,47.2418,9298054.1966364,0
+XLI.US,D,20150806,000000,47.2497,47.319,46.8989,46.9961,6511744.1220378,0
+XLI.US,D,20150807,000000,46.8989,46.9961,46.6215,46.7712,9568397.302218,0
+XLI.US,D,20150810,000000,47.1625,47.7114,47.1189,47.6866,10520393.314483,0
+XLI.US,D,20150811,000000,47.109,47.319,46.9188,47.1011,11712779.759753,0
+XLI.US,D,20150812,000000,46.7008,47.1972,46.3778,47.109,9333413.4487347,0
+XLI.US,D,20150813,000000,47.1348,47.2328,46.8841,47.0743,5449549.5649426,0
+XLI.US,D,20150814,000000,47.0237,47.3983,47.0059,47.3716,7652352.7533952,0
+XLI.US,D,20150817,000000,47.1437,47.6054,46.9277,47.6054,6441039.7474125,0
+XLI.US,D,20150818,000000,47.3438,47.5955,47.3438,47.5212,4413756.1117617,0
+XLI.US,D,20150819,000000,47.3716,47.4945,46.9089,47.0743,10500533.192811,0
+XLI.US,D,20150820,000000,46.674,46.789,46.0895,46.0983,21008754.890903,0
+XLI.US,D,20150821,000000,45.5861,45.7942,44.8271,44.8271,31422736.385656,0
+XLI.US,D,20150824,000000,41.7348,44.4784,41.4673,43.1823,76116787.6399,0
+XLI.US,D,20150825,000000,44.0939,44.8529,42.6404,42.6691,29480745.906966,0
+XLI.US,D,20150826,000000,43.5103,44.0542,42.8157,44.0018,30177208.622848,0
+XLI.US,D,20150827,000000,44.41,45.0986,43.9651,45.0639,24516209.014624,0
+XLI.US,D,20150828,000000,44.8994,45.1413,44.6557,45.0808,9068694.9217729,0
+XLI.US,D,20150831,000000,44.7667,45.0639,44.522,44.6795,15436260.898592,0
+XLI.US,D,20150901,000000,43.7392,44.2347,43.2775,43.4934,16768111.258551,0
+XLI.US,D,20150902,000000,44.1553,44.4714,43.7392,44.4634,20861934.515857,0
+XLI.US,D,20150903,000000,44.5655,44.9332,44.3654,44.4872,12521042.708294,0
+XLI.US,D,20150904,000000,44.1316,44.1316,43.7135,43.868,11723442.539785,0
+XLI.US,D,20150908,000000,44.5298,45.1075,44.4456,45.0808,9686060.2976975,0
+XLI.US,D,20150909,000000,45.4632,46.2153,44.5298,44.6022,10177959.117783,0
+XLI.US,D,20150910,000000,44.4714,44.942,44.4199,44.6289,11143132.973765,0
+XLI.US,D,20150911,000000,44.5844,44.8717,44.4199,44.8717,7025454.9631401,0
+XLI.US,D,20150914,000000,44.9579,44.9579,44.5467,44.6468,9685028.838995,0
+XLI.US,D,20150915,000000,44.8271,45.5068,44.731,45.4216,8893286.3870311,0
+XLI.US,D,20150916,000000,45.4464,45.8368,45.3502,45.7536,22179324.268879,0
+XLI.US,D,20150917,000000,45.6881,46.2628,45.4374,45.5514,21785117.304541,0
+XLI.US,D,20150918,000000,44.8509,45.0798,44.4664,44.5695,16407911.144491,0
+XLI.US,D,20150921,000000,44.7875,45.0619,44.5507,44.7627,11652013.520005,0
+XLI.US,D,20150922,000000,44.1325,44.2743,43.8264,44.1147,14485802.991084,0
+XLI.US,D,20150923,000000,44.1246,44.2207,43.65,43.8095,9101069.8065683,0
+XLI.US,D,20150924,000000,43.2933,43.6421,42.9485,43.535,15860090.509093,0
+XLI.US,D,20150925,000000,43.984,43.984,43.4429,43.6252,11657950.967702,0
+XLI.US,D,20150928,000000,43.3795,43.433,42.7652,42.7652,16491549.123102,0
+XLI.US,D,20150929,000000,42.9941,43.2031,42.7493,43.0476,17512330.916066,0
+XLI.US,D,20150930,000000,43.3983,43.7481,43.1536,43.6946,20166632.443328,0
+XLI.US,D,20151001,000000,43.6332,43.9037,43.1863,43.5995,12022519.137795,0
+XLI.US,D,20151002,000000,43.0198,44.1484,42.8979,44.1484,14014821.992007,0
+XLI.US,D,20151005,000000,44.7964,45.5078,44.414,45.4018,11886539.171677,0
+XLI.US,D,20151006,000000,45.3245,45.6396,45.2968,45.3582,13471445.106772,0
+XLI.US,D,20151007,000000,45.5951,46.1657,45.4989,45.9557,17743768.247161,0
+XLI.US,D,20151008,000000,45.7169,46.7344,45.6991,46.5918,24917134.5901,0
+XLI.US,D,20151009,000000,47.0833,47.0833,46.6007,46.7504,38010881.118051,0
+XLI.US,D,20151012,000000,46.7176,46.8058,46.5254,46.7592,10311247.400574,0
+XLI.US,D,20151013,000000,46.4798,46.6899,46.244,46.2608,11763108.283354,0
+XLI.US,D,20151014,000000,46.1113,46.349,45.6901,45.7625,13504784.839433,0
+XLI.US,D,20151015,000000,46.0925,46.2846,45.7169,46.2608,15899106.292384,0
+XLI.US,D,20151016,000000,46.4174,46.4174,45.8239,46.0241,15933246.364333,0
+XLI.US,D,20151019,000000,45.8496,46.137,45.7803,46.0845,9262501.1675608,0
+XLI.US,D,20151020,000000,45.927,46.5433,45.8318,46.3916,12918821.426398,0
+XLI.US,D,20151021,000000,46.4461,46.9267,46.3392,46.4016,18380202.488767,0
+XLI.US,D,20151022,000000,46.5829,47.8809,46.5185,47.6986,23873205.531634,0
+XLI.US,D,20151023,000000,47.9779,48.0453,47.5658,47.8729,15300810.791396,0
+XLI.US,D,20151026,000000,47.7669,48.0117,47.6619,47.7669,12896327.148939,0
+XLI.US,D,20151027,000000,47.3735,47.4707,47.1447,47.2418,16537132.129268,0
+XLI.US,D,20151028,000000,47.4171,47.645,47.0317,47.6173,15908696.234255,0
+XLI.US,D,20151029,000000,47.3359,47.6619,47.32,47.5905,15375367.492701,0
+XLI.US,D,20151030,000000,47.6084,47.7848,47.5153,47.5301,16856717.799974,0
+XLI.US,D,20151102,000000,47.539,48.1791,47.539,48.084,17502429.114372,0
+XLI.US,D,20151103,000000,48.0364,48.2474,47.9333,48.1196,8547810.2954868,0
+XLI.US,D,20151104,000000,48.0939,48.2574,47.8907,47.9879,11042085.344842,0
+XLI.US,D,20151105,000000,47.9691,48.1692,47.7074,48.0453,13165900.192886,0
+XLI.US,D,20151106,000000,47.7669,48.0552,47.539,48.0453,17434117.683567,0
+XLI.US,D,20151109,000000,47.8125,47.8987,47.224,47.6807,15494719.981203,0
+XLI.US,D,20151110,000000,47.4885,47.8293,47.2784,47.6708,21645126.558693,0
+XLI.US,D,20151111,000000,47.7848,47.9879,47.6272,47.7312,14747272.725909,0
+XLI.US,D,20151112,000000,47.4003,47.7144,47.0743,47.0833,21758966.495889,0
+XLI.US,D,20151113,000000,46.898,47.2606,46.7968,46.8732,15938265.389898,0
+XLI.US,D,20151116,000000,46.6295,47.5153,46.6295,47.4795,15190057.156266,0
+XLI.US,D,20151117,000000,47.539,47.7144,47.2418,47.3825,17771172.550635,0
+XLI.US,D,20151118,000000,47.4251,48.0552,47.4251,48.0364,11914280.566351,0
+XLI.US,D,20151119,000000,47.9245,48.295,47.9245,48.2474,13995180.878689,0
+XLI.US,D,20151120,000000,48.4407,48.6616,48.3119,48.4952,10292037.23918,0
+XLI.US,D,20151123,000000,48.5378,48.5982,48.1276,48.2474,11367481.297104,0
+XLI.US,D,20151124,000000,47.9333,48.2851,47.7669,48.1692,17276777.842711,0
+XLI.US,D,20151125,000000,48.302,48.3119,48.084,48.1692,7315062.7298905,0
+XLI.US,D,20151127,000000,48.1374,48.3198,48.0453,48.2574,5086075.4273681,0
+XLI.US,D,20151130,000000,48.2574,48.295,47.9165,47.9423,12579825.761789,0
+XLI.US,D,20151201,000000,47.9601,48.3198,47.8987,48.1692,13102935.795551,0
+XLI.US,D,20151202,000000,48.0939,48.2217,47.5826,47.6807,14993414.903674,0
+XLI.US,D,20151203,000000,47.8026,47.8293,46.9079,47.0833,18270078.628814,0
+XLI.US,D,20151204,000000,47.1536,47.7946,47.0495,47.7848,15861540.808658,0
+XLI.US,D,20151207,000000,47.6371,47.7946,47.3825,47.5469,11035793.648607,0
+XLI.US,D,20151208,000000,46.9267,47.1536,46.6988,46.788,17707494.60995,0
+XLI.US,D,20151209,000000,46.6096,47.2071,46.3392,46.6473,19163805.298426,0
+XLI.US,D,20151210,000000,46.6007,47.1724,46.6007,46.8643,15107505.136133,0
+XLI.US,D,20151211,000000,46.4798,46.6007,46.0092,46.0765,28116984.919552,0
+XLI.US,D,20151214,000000,46.0925,46.3134,45.6565,46.244,31308059.77599,0
+XLI.US,D,20151215,000000,46.3312,46.5501,46.137,46.252,19469800.340081,0
+XLI.US,D,20151216,000000,46.5185,47.1814,46.3827,47.0743,21746064.178811,0
+XLI.US,D,20151217,000000,47.2418,47.3022,46.2946,46.2946,18157322.631585,0
+XLI.US,D,20151218,000000,46.2014,46.2014,45.5554,45.5901,19947559.496347,0
+XLI.US,D,20151221,000000,45.9973,46.135,45.6673,45.9428,10661918.12807,0
+XLI.US,D,20151222,000000,46.1271,46.681,46.0221,46.5749,13429846.639704,0
+XLI.US,D,20151223,000000,46.789,47.1586,46.6651,47.1219,10900475.753829,0
+XLI.US,D,20151224,000000,46.9564,47.2289,46.9564,47.105,2315772.1385058,0
+XLI.US,D,20151228,000000,46.9207,47.0961,46.6859,47.0001,5319927.9058948,0
+XLI.US,D,20151229,000000,47.221,47.5361,47.1684,47.4489,5736534.2777126,0
+XLI.US,D,20151230,000000,47.3597,47.4449,46.9911,47.0535,12433655.347022,0
+XLI.US,D,20151231,000000,46.8316,47.0961,46.6304,46.7097,7700686.9889379,0
+XLI.US,D,20160104,000000,45.916,46.0993,45.5643,46.0815,18607533.160899,0
+XLI.US,D,20160105,000000,46.2014,46.2836,45.7922,46.2083,9886591.2101539,0
+XLI.US,D,20160106,000000,45.5742,45.8714,45.2105,45.492,11326287.541328,0
+XLI.US,D,20160107,000000,44.7607,45.0263,44.1345,44.2623,19548837.124734,0
+XLI.US,D,20160108,000000,44.6835,44.6835,43.7491,43.8105,19518550.388722,0
+XLI.US,D,20160111,000000,44.0989,44.1345,43.4221,43.8373,21520438.138528,0
+XLI.US,D,20160112,000000,44.1345,44.2703,43.6252,44.1881,21872653.026312,0
+XLI.US,D,20160113,000000,44.3912,44.4784,42.9941,43.1219,21494752.596472,0
+XLI.US,D,20160114,000000,43.2646,43.9364,42.8247,43.651,21859318.748056,0
+XLI.US,D,20160115,000000,42.4155,43.0347,42.3104,42.8643,23186410.470263,0
+XLI.US,D,20160119,000000,43.3349,43.4132,42.464,42.8603,16847452.838242,0
+XLI.US,D,20160120,000000,42.253,42.675,41.2542,42.3025,29612537.464458,0
+XLI.US,D,20160121,000000,42.3025,42.894,41.9943,42.4907,21102102.91274,0
+XLI.US,D,20160122,000000,43.0347,43.1665,42.4907,42.8603,14505544.020656,0
+XLI.US,D,20160125,000000,42.787,42.8673,42.2589,42.3283,16494557.712527,0
+XLI.US,D,20160126,000000,42.4243,43.1506,42.4155,43.1318,13662255.883451,0
+XLI.US,D,20160127,000000,42.9009,43.4221,42.4155,42.6473,18654608.855343,0
+XLI.US,D,20160128,000000,42.8603,43.007,42.4541,42.894,14244153.007727,0
+XLI.US,D,20160129,000000,43.1754,44.0662,43.0734,44.0493,16535874.597425,0
+XLI.US,D,20160201,000000,43.6956,44.1573,43.4132,43.9413,18090822.813667,0
+XLI.US,D,20160202,000000,43.5094,43.545,42.9138,43.0634,17346659.674438,0
+XLI.US,D,20160203,000000,43.4053,43.8283,42.5998,43.7581,29183536.430872,0
+XLI.US,D,20160204,000000,43.6956,44.8588,43.6589,44.514,20941484.002095,0
+XLI.US,D,20160205,000000,44.2782,44.5308,43.8799,44.09,17611489.219459,0
+XLI.US,D,20160208,000000,43.6084,43.8442,43.1506,43.6867,22536781.227604,0
+XLI.US,D,20160209,000000,43.2091,44.2851,43.2091,43.9869,17443107.118658,0
+XLI.US,D,20160210,000000,44.09,44.5051,43.7401,43.7759,17096591.494371,0
+XLI.US,D,20160211,000000,43.0169,43.4915,42.3877,42.9009,21767705.635718,0
+XLI.US,D,20160212,000000,43.1586,43.7759,43.0684,43.7659,21845752.341128,0
+XLI.US,D,20160216,000000,44.3208,44.7013,43.9413,44.6487,17066522.757457,0
+XLI.US,D,20160217,000000,44.939,45.4969,44.8043,45.3344,17727009.566382,0
+XLI.US,D,20160218,000000,45.377,45.4751,45.1403,45.3067,10876299.048134,0
+XLI.US,D,20160219,000000,44.9232,45.271,44.841,45.2195,14315192.455042,0
+XLI.US,D,20160222,000000,45.6435,46.2083,45.6435,45.9874,13782002.990692,0
+XLI.US,D,20160223,000000,45.7922,45.9567,45.4296,45.5286,11040163.72315,0
+XLI.US,D,20160224,000000,44.9896,45.6673,44.7063,45.5554,19687386.654313,0
+XLI.US,D,20160225,000000,45.6852,46.1727,45.5465,46.1539,10568951.604656,0
+XLI.US,D,20160226,000000,46.2668,46.5671,46.2083,46.2163,9433666.7939018,0
+XLI.US,D,20160229,000000,46.2163,46.4521,45.9081,45.925,15687730.93398,0
+XLI.US,D,20160301,000000,46.1083,46.89,46.1083,46.8316,15235807.698777,0
+XLI.US,D,20160302,000000,46.7008,46.9108,46.6205,46.8573,10075383.476651,0
+XLI.US,D,20160303,000000,46.8316,47.2388,46.7513,47.1942,11132191.639329,0
+XLI.US,D,20160304,000000,47.1684,47.6688,47.0615,47.3864,11356830.628134,0
+XLI.US,D,20160307,000000,47.1397,47.54,47.0693,47.5271,13339573.818128,0
+XLI.US,D,20160308,000000,47.1397,47.1764,46.789,46.8573,13892430.636427,0
+XLI.US,D,20160309,000000,46.9811,47.1397,46.8484,47.0099,12552106.570727,0
+XLI.US,D,20160310,000000,47.1139,47.324,46.5383,46.9386,14405648.961046,0
+XLI.US,D,20160311,000000,47.3696,47.7262,47.3329,47.6153,12551807.83122,0
+XLI.US,D,20160314,000000,47.4399,47.7838,47.4399,47.6599,7883831.4639489,0
+XLI.US,D,20160315,000000,47.318,47.6352,47.1684,47.6352,7886095.2231171,0
+XLI.US,D,20160316,000000,47.5271,48.08,47.4151,47.8016,12991674.505111,0
+XLI.US,D,20160317,000000,48.1048,49.0114,47.8115,48.8469,19303969.636149,0
+XLI.US,D,20160318,000000,48.9777,49.3741,48.9242,49.271,19262343.919194,0
+XLI.US,D,20160321,000000,49.2056,49.5594,49.1412,49.5594,8073626.9300069,0
+XLI.US,D,20160322,000000,49.0718,49.4305,49.063,49.2789,8548330.0618584,0
+XLI.US,D,20160323,000000,49.1709,49.2343,48.9163,48.9579,12231866.902722,0
+XLI.US,D,20160324,000000,48.6765,48.8182,48.4823,48.8182,11746455.57436,0
+XLI.US,D,20160328,000000,48.8261,48.9539,48.613,48.8341,7442694.1378996,0
+XLI.US,D,20160329,000000,48.7379,49.162,48.4625,49.154,10468889.008701,0
+XLI.US,D,20160330,000000,49.588,49.6218,49.2433,49.2433,9255976.3334002,0
+XLI.US,D,20160331,000000,49.3383,49.3641,49.063,49.1284,14620963.442069,0
+XLI.US,D,20160401,000000,48.8419,49.3562,48.4912,49.3562,18274056.103126,0
+XLI.US,D,20160404,000000,49.1868,49.2482,48.7112,48.8023,13566171.771063,0
+XLI.US,D,20160405,000000,48.4724,48.7201,48.3228,48.5001,12696708.603084,0
+XLI.US,D,20160406,000000,48.4823,48.7379,48.0443,48.7379,12373839.825569,0
+XLI.US,D,20160407,000000,48.3317,48.5873,48.1196,48.2683,15089984.467761,0
+XLI.US,D,20160408,000000,48.5685,48.9916,48.4189,48.4535,10375230.136296,0
+XLI.US,D,20160411,000000,48.6914,49.0144,48.4535,48.4724,8705567.9679496,0
+XLI.US,D,20160412,000000,48.4912,49.0054,48.4089,48.7548,12108856.873773,0
+XLI.US,D,20160413,000000,49.2056,49.6168,49.1452,49.48,14921771.921815,0
+XLI.US,D,20160414,000000,49.7199,49.7723,49.4939,49.5682,14898806.322229,0
+XLI.US,D,20160415,000000,49.6604,49.6852,49.5068,49.6426,12173636.921016,0
+XLI.US,D,20160418,000000,49.4206,49.8526,49.3383,49.6852,9731783.5903209,0
+XLI.US,D,20160419,000000,49.9527,50.2351,49.8447,50.0378,10520280.277913,0
+XLI.US,D,20160420,000000,50.0558,50.2212,49.8259,49.9626,15392698.421117,0
+XLI.US,D,20160421,000000,49.9428,50.1261,49.7823,49.8347,13483477.445962,0
+XLI.US,D,20160422,000000,49.8705,50.0378,49.7199,49.9626,16654419.681854,0
+XLI.US,D,20160425,000000,49.916,49.9329,49.48,49.7199,11544123.141567,0
+XLI.US,D,20160426,000000,49.8347,50.1637,49.8081,50.1637,11449041.219484,0
+XLI.US,D,20160427,000000,50.2251,50.6393,50.021,50.5184,10449565.810737,0
+XLI.US,D,20160428,000000,50.1737,50.6076,49.913,50.03,22076194.546703,0
+XLI.US,D,20160429,000000,49.7456,49.9527,49.4384,49.7555,18483439.191981,0
+XLI.US,D,20160502,000000,49.8347,50.03,49.6168,49.9953,11454974.630162,0
+XLI.US,D,20160503,000000,49.6683,49.6683,49.2433,49.588,12613682.233058,0
+XLI.US,D,20160504,000000,49.3215,49.3562,48.7637,48.9777,24956384.520572,0
+XLI.US,D,20160505,000000,49.1094,49.2343,48.8419,48.9281,14498834.492813,0
+XLI.US,D,20160506,000000,48.7449,49.3087,48.6586,49.2789,11216995.307569,0
+XLI.US,D,20160509,000000,49.1709,49.271,48.9499,49.056,8766071.8013744,0
+XLI.US,D,20160510,000000,49.1967,49.9091,49.1967,49.8992,16917511.28961,0
+XLI.US,D,20160511,000000,49.8625,50.021,49.48,49.485,14454831.98012,0
+XLI.US,D,20160512,000000,49.49,49.7129,49.0718,49.3839,15798939.743155,0
+XLI.US,D,20160513,000000,49.2957,49.49,48.623,48.7548,14698642.778625,0
+XLI.US,D,20160516,000000,48.7548,49.5068,48.7548,49.3562,10400035.607912,0
+XLI.US,D,20160517,000000,49.1967,49.6346,48.9499,49.1184,13357447.725781,0
+XLI.US,D,20160518,000000,48.9866,49.3839,48.6765,48.9499,15366545.593955,0
+XLI.US,D,20160519,000000,48.5606,48.7379,48.1702,48.4912,17098165.932312,0
+XLI.US,D,20160520,000000,48.6854,48.9955,48.6765,48.7379,10611200.032003,0
+XLI.US,D,20160523,000000,48.6765,48.8419,48.4823,48.6508,8586762.4957076,0
+XLI.US,D,20160524,000000,48.8499,49.2957,48.8341,49.154,8213659.0553139,0
+XLI.US,D,20160525,000000,49.2433,49.6218,49.2433,49.4384,12627750.239765,0
+XLI.US,D,20160526,000000,49.5158,49.6951,49.3473,49.3473,6897015.1418034,0
+XLI.US,D,20160527,000000,49.4573,49.5504,49.4028,49.5405,7056945.7404761,0
+XLI.US,D,20160531,000000,49.598,49.7357,49.3383,49.5226,12747991.882001,0
+XLI.US,D,20160601,000000,49.271,49.598,49.0728,49.5682,12434897.740039,0
+XLI.US,D,20160602,000000,49.4662,49.6604,49.3473,49.6346,6902809.2752784,0
+XLI.US,D,20160603,000000,49.5226,49.7129,49.1967,49.588,13488442.981007,0
+XLI.US,D,20160606,000000,49.704,50.1023,49.6683,50.0558,10028196.764147,0
+XLI.US,D,20160607,000000,50.1538,50.4481,50.0646,50.2975,9453734.8221228,0
+XLI.US,D,20160608,000000,50.456,50.6769,50.3569,50.6165,10383052.872503,0
+XLI.US,D,20160609,000000,50.3381,50.6314,50.2895,50.6076,11258813.792247,0
+XLI.US,D,20160610,000000,50.1994,50.3123,49.8803,50.0934,15493262.616852,0
+XLI.US,D,20160613,000000,49.9953,50.0558,49.4731,49.4731,21261063.617271,0
+XLI.US,D,20160614,000000,49.4127,49.6346,49.1868,49.48,14496660.557348,0
+XLI.US,D,20160615,000000,49.6247,49.8853,49.4573,49.4979,11776177.127522,0
+XLI.US,D,20160616,000000,49.271,49.7129,48.8965,49.588,16723359.87858,0
+XLI.US,D,20160617,000000,49.487,49.7991,49.3889,49.6316,17908002.30954,0
+XLI.US,D,20160620,000000,50.0032,50.5472,50.0032,50.0844,13226512.016605,0
+XLI.US,D,20160621,000000,50.1182,50.2173,49.9616,50.0468,9490221.4121572,0
+XLI.US,D,20160622,000000,50.03,50.2361,49.8695,49.9081,11792181.894749,0
+XLI.US,D,20160623,000000,50.4045,50.5214,50.2083,50.4858,9920080.3125693,0
+XLI.US,D,20160624,000000,48.732,49.4087,48.296,48.4268,39250407.850091,0
+XLI.US,D,20160627,000000,47.9453,48.194,47.0029,47.2884,45259694.325286,0
+XLI.US,D,20160628,000000,47.8848,48.0909,47.54,48.0909,20471747.414545,0
+XLI.US,D,20160629,000000,48.5952,49.0183,48.4625,48.943,16076033.756037,0
+XLI.US,D,20160630,000000,48.8617,49.8883,48.8519,49.8793,21779887.344662,0
+XLI.US,D,20160701,000000,49.8982,50.2817,49.8615,50.0378,26189446.973757,0
+XLI.US,D,20160705,000000,49.7625,50.1082,49.3533,49.595,16628763.408196,0
+XLI.US,D,20160706,000000,49.4444,49.8665,49.058,49.8338,14337361.752363,0
+XLI.US,D,20160707,000000,49.916,50.2083,49.7535,49.9686,9766953.1024621,0
+XLI.US,D,20160708,000000,50.4045,51.0555,49.9953,50.9634,18214259.757519,0
+XLI.US,D,20160711,000000,51.0723,51.4002,51.002,51.2844,17134599.031827,0
+XLI.US,D,20160712,000000,51.5529,51.8332,51.4548,51.7609,15311098.128534,0
+XLI.US,D,20160713,000000,51.8908,51.9274,51.5618,51.8818,14732433.648313,0
+XLI.US,D,20160714,000000,52.2227,52.4238,52.0611,52.2732,13245057.078895,0
+XLI.US,D,20160715,000000,52.4416,52.4694,52.1405,52.2653,6751342.2897952,0
+XLI.US,D,20160718,000000,52.1929,52.3168,52.0523,52.2227,6719110.7192226,0
+XLI.US,D,20160719,000000,52.0523,52.3188,51.9641,52.2494,8302716.7337612,0
+XLI.US,D,20160720,000000,52.2306,52.5338,52.1841,52.3466,6166542.5478781,0
+XLI.US,D,20160721,000000,52.1405,52.2653,51.7124,51.8134,8504795.8435265,0
+XLI.US,D,20160722,000000,51.5806,51.9126,51.3864,51.9086,9814391.1194844,0
+XLI.US,D,20160725,000000,51.7857,51.7936,51.4726,51.6331,12423080.372182,0
+XLI.US,D,20160726,000000,51.7035,52.1405,51.6331,52.0611,10502215.621048,0
+XLI.US,D,20160727,000000,52.0611,52.2247,51.6609,51.854,12044339.232853,0
+XLI.US,D,20160728,000000,51.6509,51.9542,51.4914,51.8382,7305278.0017874,0
+XLI.US,D,20160729,000000,51.6777,51.863,51.5014,51.6857,12029106.545771,0
+XLI.US,D,20160801,000000,51.5885,51.8134,51.429,51.6431,8926694.7490393,0
+XLI.US,D,20160802,000000,51.5093,51.6143,51.002,51.1437,15128739.863238,0
+XLI.US,D,20160803,000000,51.1437,51.4102,51.1109,51.3934,6817336.4709127,0
+XLI.US,D,20160804,000000,51.429,51.6103,51.329,51.4102,9015565.7152949,0
+XLI.US,D,20160805,000000,51.7035,51.9809,51.6331,51.9274,8192863.3541725,0
+XLI.US,D,20160808,000000,52.0255,52.2128,51.8908,51.9997,6796510.4921188,0
+XLI.US,D,20160809,000000,51.9641,52.1305,51.8858,51.9809,5142743.0821936,0
+XLI.US,D,20160810,000000,51.9997,52.1217,51.8134,51.9542,5943908.9489382,0
+XLI.US,D,20160811,000000,52.0979,52.3832,52.08,52.292,9176579.2446798,0
+XLI.US,D,20160812,000000,52.2029,52.2534,52.0611,52.1503,4892983.7341843,0
+XLI.US,D,20160815,000000,52.302,52.5595,52.2653,52.4971,9705898.2157579,0
+XLI.US,D,20160816,000000,52.4238,52.4516,52.2227,52.2494,5305993.1208593,0
+XLI.US,D,20160817,000000,52.1583,52.4694,52.1405,52.4169,9275852.603154,0
+XLI.US,D,20160818,000000,52.3366,52.5773,52.302,52.5773,11038431.841414,0
+XLI.US,D,20160819,000000,52.2732,52.6309,52.2494,52.5595,9358709.4183249,0
+XLI.US,D,20160822,000000,52.5061,52.6309,52.3316,52.5159,7438912.4590753,0
+XLI.US,D,20160823,000000,52.6765,52.8449,52.5595,52.5595,9350804.9324555,0
+XLI.US,D,20160824,000000,52.4882,52.5527,52.3088,52.402,9623016.1692097,0
+XLI.US,D,20160825,000000,52.3921,52.5249,52.2306,52.3921,9683088.0414558,0
+XLI.US,D,20160826,000000,52.4882,52.7626,52.0809,52.2405,17603741.168129,0
+XLI.US,D,20160829,000000,52.2494,52.6219,52.2494,52.6121,8563448.7031153,0
+XLI.US,D,20160830,000000,52.5773,52.6121,52.3366,52.4694,6685568.1262873,0
+XLI.US,D,20160831,000000,52.3366,52.3832,51.9809,52.1751,10771257.796817,0
+XLI.US,D,20160901,000000,52.2653,52.3732,51.8224,52.2227,10552672.320045,0
+XLI.US,D,20160902,000000,52.4595,52.6567,52.3059,52.4783,12801446.068618,0
+XLI.US,D,20160906,000000,52.402,52.5338,52.08,52.3268,12376201.482481,0
+XLI.US,D,20160907,000000,52.1503,52.4555,52.1503,52.3921,7508698.4115681,0
+XLI.US,D,20160908,000000,52.302,52.3732,52.1841,52.3366,9211071.5466553,0
+XLI.US,D,20160909,000000,51.872,51.9809,50.8692,50.8692,21866659.060329,0
+XLI.US,D,20160912,000000,50.5918,51.6777,50.5026,51.5192,20930710.204003,0
+XLI.US,D,20160913,000000,51.1239,51.3022,50.6522,50.7622,24428999.282248,0
+XLI.US,D,20160914,000000,50.7523,51.0901,50.564,50.7167,15292045.410935,0
+XLI.US,D,20160915,000000,50.6195,51.2169,50.5382,51.1149,17503456.536054,0
+XLI.US,D,20160916,000000,50.888,51.0822,50.5898,50.6879,17529031.06005,0
+XLI.US,D,20160919,000000,50.9218,51.2467,50.8018,50.9138,9840228.0498031,0
+XLI.US,D,20160920,000000,51.1823,51.3319,50.9564,50.9564,8942618.7758584,0
+XLI.US,D,20160921,000000,51.1645,51.6906,51.0198,51.6193,16729758.555855,0
+XLI.US,D,20160922,000000,51.9611,52.1613,51.8868,51.9878,10472593.984139,0
+XLI.US,D,20160923,000000,51.9234,51.9234,51.6381,51.6807,12586106.356219,0
+XLI.US,D,20160926,000000,51.4855,51.6559,51.3418,51.4588,10677265.870232,0
+XLI.US,D,20160927,000000,51.3804,51.8868,51.2953,51.8184,7686724.9540149,0
+XLI.US,D,20160928,000000,51.859,52.2474,51.7659,52.2207,8227112.4256712,0
+XLI.US,D,20160929,000000,52.1037,52.401,51.7085,51.8095,12937499.710358,0
+XLI.US,D,20160930,000000,52.0403,52.4694,51.9878,52.2722,12515950.007107,0
+XLI.US,D,20161003,000000,52.1127,52.3822,52.0047,52.3178,14060807.690953,0
+XLI.US,D,20161004,000000,52.4595,52.4882,51.7897,51.8778,12518004.850472,0
+XLI.US,D,20161005,000000,52.0225,52.3168,51.9056,52.2108,9415750.497534,0
+XLI.US,D,20161006,000000,52.1662,52.2722,51.9611,52.2108,8346827.2367498,0
+XLI.US,D,20161007,000000,51.859,51.8778,51.3141,51.539,14123436.006344,0
+XLI.US,D,20161010,000000,51.7897,51.9334,51.5271,51.5915,9723460.263589,0
+XLI.US,D,20161011,000000,51.4855,51.5311,50.8306,51.0565,14975524.847938,0
+XLI.US,D,20161012,000000,51.107,51.2953,50.9138,51.1545,9352564.0640783,0
+XLI.US,D,20161013,000000,50.7157,51.2616,50.5987,51.1357,13698876.704413,0
+XLI.US,D,20161014,000000,51.4766,51.6281,51.2279,51.2437,8525130.3150914,0
+XLI.US,D,20161017,000000,51.2437,51.3804,51.0822,51.107,6601741.4169744,0
+XLI.US,D,20161018,000000,51.4419,51.5747,51.1665,51.2189,6750277.5256746,0
+XLI.US,D,20161019,000000,51.3518,51.5311,51.1951,51.3804,8235528.6038715,0
+XLI.US,D,20161020,000000,51.1733,51.323,51.003,51.0991,9174964.4365349,0
+XLI.US,D,20161021,000000,50.6879,51.0644,50.5016,51.0287,11001493.105099,0
+XLI.US,D,20161024,000000,51.2863,51.5004,51.1169,51.1259,10875158.589881,0
+XLI.US,D,20161025,000000,50.9218,51.1506,50.8692,50.993,9791036.9566885,0
+XLI.US,D,20161026,000000,50.7949,51.4419,50.6799,51.1733,11217078.066487,0
+XLI.US,D,20161027,000000,51.3042,51.3706,50.6879,50.8207,9108133.5829473,0
+XLI.US,D,20161028,000000,50.9048,51.4588,50.8692,51.1259,12859293.542646,0
+XLI.US,D,20161031,000000,51.323,51.422,51.1913,51.2279,10711315.109223,0
+XLI.US,D,20161101,000000,51.2695,51.3319,50.4838,50.7879,21914776.306028,0
+XLI.US,D,20161102,000000,50.7513,50.9712,50.4748,50.5987,16033004.16525,0
+XLI.US,D,20161103,000000,50.8117,50.8306,50.3827,50.5194,15509732.650675,0
+XLI.US,D,20161104,000000,50.5096,50.9891,50.4114,50.562,9423824.5382586,0
+XLI.US,D,20161107,000000,51.3518,51.8264,51.3141,51.8095,15405473.572054,0
+XLI.US,D,20161108,000000,51.8342,52.2821,51.7124,52.1207,13478214.180664,0
+XLI.US,D,20161109,000000,52.0225,53.6891,52.0047,53.4285,40882752.811463,0
+XLI.US,D,20161110,000000,53.9923,54.6502,53.8397,54.564,46447903.463735,0
+XLI.US,D,20161111,000000,54.4223,54.6888,54.1974,54.665,26865259.321232,0
+XLI.US,D,20161114,000000,55.0674,55.104,54.7969,54.8959,19071911.613174,0
+XLI.US,D,20161115,000000,55.0228,55.104,54.5908,55.104,14326988.628541,0
+XLI.US,D,20161116,000000,54.9762,55.0495,54.6006,54.7879,16163624.986838,0
+XLI.US,D,20161117,000000,54.7434,54.9326,54.7404,54.9059,11116198.983164,0
+XLI.US,D,20161118,000000,54.9593,54.9593,54.7196,54.8881,10326617.346348,0
+XLI.US,D,20161121,000000,55.0584,55.2051,54.9455,55.1833,13142476.391489,0
+XLI.US,D,20161122,000000,55.3359,55.4805,55.2576,55.4349,9941124.2904629,0
+XLI.US,D,20161123,000000,55.5588,55.9086,55.5043,55.8451,17318341.995106,0
+XLI.US,D,20161125,000000,56.0076,56.1483,55.9185,56.1483,4659969.9466378,0
+XLI.US,D,20161128,000000,56.0434,56.0622,55.7054,55.7649,17755557.355873,0
+XLI.US,D,20161129,000000,55.7292,55.9908,55.5678,55.8105,14174723.322282,0
+XLI.US,D,20161130,000000,56.1226,56.2761,55.863,55.8808,16644551.185578,0
+XLI.US,D,20161201,000000,55.9908,56.4149,55.8808,56.2514,27382603.48066,0
+XLI.US,D,20161202,000000,56.3376,56.4317,56.1146,56.2415,13292909.899759,0
+XLI.US,D,20161205,000000,56.4842,56.5794,56.079,56.1949,10552471.478282,0
+XLI.US,D,20161206,000000,56.1573,56.3643,55.972,56.3039,11775279.899747,0
+XLI.US,D,20161207,000000,56.3207,57.367,56.2851,57.3482,11633389.735818,0
+XLI.US,D,20161208,000000,57.3482,57.3631,56.9103,57.0262,11936747.593923,0
+XLI.US,D,20161209,000000,57.0262,57.3403,57.0044,57.2878,8866593.6083955,0
+XLI.US,D,20161212,000000,57.0827,57.1907,56.6973,57.0827,10631643.503118,0
+XLI.US,D,20161213,000000,57.2432,57.3136,56.8142,57.0014,9247773.108024,0
+XLI.US,D,20161214,000000,56.8588,57.1352,56.3643,56.4278,22093951.380767,0
+XLI.US,D,20161215,000000,56.3643,56.8934,56.3376,56.4922,13694530.851992,0
+XLI.US,D,20161216,000000,56.3753,56.7815,56.2791,56.3753,10571529.242157,0
+XLI.US,D,20161219,000000,56.513,56.7289,56.404,56.6933,6638677.1255242,0
+XLI.US,D,20161220,000000,56.7914,57.042,56.7914,57.0163,5562764.7732379,0
+XLI.US,D,20161221,000000,56.9826,57.0074,56.7815,56.8013,5147956.8939915,0
+XLI.US,D,20161222,000000,56.7627,56.8281,56.5576,56.6933,5153456.3249801,0
+XLI.US,D,20161223,000000,56.6844,56.8112,56.6388,56.7469,5662002.8077839,0
+XLI.US,D,20161227,000000,56.8459,56.9648,56.7469,56.8657,3884377.5946332,0
+XLI.US,D,20161228,000000,56.935,56.9746,56.2613,56.2693,9970532.9745472,0
+XLI.US,D,20161229,000000,56.3059,56.5298,56.1503,56.2533,8557311.4229095,0
+XLI.US,D,20161230,000000,56.3941,56.5298,55.8729,56.0532,7694982.6791659,0
+XLI.US,D,20170103,000000,56.4684,56.8112,56.1682,56.3851,23967741.446713,0
+XLI.US,D,20170104,000000,56.5388,56.8281,56.4684,56.7211,9867038.9112842,0
+XLI.US,D,20170105,000000,56.6745,56.9994,56.2533,56.5576,10934651.149706,0
+XLI.US,D,20170106,000000,56.5674,57.0332,56.3753,56.8835,13458372.225584,0
+XLI.US,D,20170109,000000,56.8191,56.8191,56.4139,56.4406,6626047.3073207,0
+XLI.US,D,20170110,000000,56.5388,56.8915,56.4228,56.6745,9144151.8786197,0
+XLI.US,D,20170111,000000,56.7111,57.0242,56.6487,56.9746,12210781.54537,0
+XLI.US,D,20170112,000000,56.9162,56.9746,56.187,56.7369,13147452.019085,0
+XLI.US,D,20170113,000000,56.7725,57.0074,56.7547,56.9548,7914640.9940989,0
+XLI.US,D,20170117,000000,56.6487,56.7419,56.3505,56.513,11865426.564437,0
+XLI.US,D,20170118,000000,56.4307,56.837,56.3148,56.7289,8987968.6440983,0
+XLI.US,D,20170119,000000,57.3314,57.4324,56.8063,57.1431,9804985.8712954,0
+XLI.US,D,20170120,000000,57.1243,57.2135,56.8281,57.1531,12898769.546258,0
+XLI.US,D,20170123,000000,57.0896,57.2065,56.5208,56.837,15877393.178366,0
+XLI.US,D,20170124,000000,56.8459,57.5375,56.7725,57.4057,10211820.635327,0
+XLI.US,D,20170125,000000,57.7911,58.0825,57.6821,58.0052,14380778.897103,0
+XLI.US,D,20170126,000000,58.0735,58.4174,57.8942,58.1429,11257612.77869,0
+XLI.US,D,20170127,000000,58.2162,58.352,57.9972,58.0983,9654770.3621244,0
+XLI.US,D,20170130,000000,57.809,57.8734,57.1531,57.6049,14823714.715724,0
+XLI.US,D,20170131,000000,57.4057,57.4057,56.8112,57.0985,21462381.748698,0
+XLI.US,D,20170201,000000,57.1897,57.3968,56.7111,56.9994,17048584.257478,0
+XLI.US,D,20170202,000000,56.9073,57.056,56.6567,56.8915,10620831.353333,0
+XLI.US,D,20170203,000000,57.0242,57.3869,56.9746,57.3136,10960558.727881,0
+XLI.US,D,20170206,000000,57.2789,57.5355,57.1987,57.3968,7891463.4509438,0
+XLI.US,D,20170207,000000,57.5949,57.8,57.4057,57.4949,14815818.303896,0
+XLI.US,D,20170208,000000,57.4502,57.4682,57.2233,57.4156,8667441.3383929,0
+XLI.US,D,20170209,000000,57.5563,57.9972,57.4682,57.8556,9076306.7236661,0
+XLI.US,D,20170210,000000,58.1241,58.3678,57.9883,58.3133,8259489.3289768,0
+XLI.US,D,20170213,000000,58.5491,59.0079,58.5313,58.8999,19201894.585544,0
+XLI.US,D,20170214,000000,58.8196,58.9256,58.6017,58.9256,9520932.0353083,0
+XLI.US,D,20170215,000000,58.9445,59.3042,58.8196,59.2447,8708459.4837841,0
+XLI.US,D,20170216,000000,59.2447,59.2704,58.8642,59.2606,11144735.670849,0
+XLI.US,D,20170217,000000,59.1049,59.3586,58.9256,59.3586,5766238.6735384,0
+XLI.US,D,20170221,000000,59.4517,59.7124,59.3676,59.6569,10627159.382751,0
+XLI.US,D,20170222,000000,59.4855,59.5835,59.317,59.4953,11782477.907053,0
+XLI.US,D,20170223,000000,59.5925,59.6569,58.9078,59.1049,18647970.984612,0
+XLI.US,D,20170224,000000,58.7909,59.3676,58.7106,59.3586,14052227.004174,0
+XLI.US,D,20170227,000000,59.4131,59.6232,59.217,59.5747,11882196.347022,0
+XLI.US,D,20170228,000000,59.6014,59.6945,59.2258,59.3318,10688942.95163,0
+XLI.US,D,20170301,000000,59.8461,60.5298,59.8372,60.3336,18245234.805504,0
+XLI.US,D,20170302,000000,60.2414,60.4039,59.6668,59.6846,9371053.6173376,0
+XLI.US,D,20170303,000000,59.6945,59.8461,59.4696,59.746,6507829.2215414,0
+XLI.US,D,20170306,000000,59.4607,59.6747,59.3586,59.6014,7939208.2815136,0
+XLI.US,D,20170307,000000,59.5835,59.6747,59.3527,59.4329,9757946.5100339,0
+XLI.US,D,20170308,000000,59.5123,59.5469,59.1248,59.2258,11834269.850535,0
+XLI.US,D,20170309,000000,59.1892,59.3318,58.7027,58.9534,11020035.139623,0
+XLI.US,D,20170310,000000,59.2704,59.312,58.8484,59.312,10730730.1494,0
+XLI.US,D,20170313,000000,59.2526,59.3943,59.1049,59.2774,12898659.537453,0
+XLI.US,D,20170314,000000,59.0793,59.1515,58.6017,58.7205,12000044.036183,0
+XLI.US,D,20170315,000000,58.8562,59.5796,58.781,59.3854,16358310.29381,0
+XLI.US,D,20170316,000000,59.4855,59.5925,59.0723,59.1149,15709431.936937,0
+XLI.US,D,20170317,000000,59.2932,59.5915,59.1763,59.4409,11989330.793397,0
+XLI.US,D,20170320,000000,59.4943,59.5647,59.2674,59.3299,6126986.8131132,0
+XLI.US,D,20170321,000000,59.4943,59.5379,58.345,58.4252,13990336.454254,0
+XLI.US,D,20170322,000000,58.4441,58.7512,58.2182,58.6323,13554094.015394,0
+XLI.US,D,20170323,000000,58.6977,58.9405,58.4352,58.5521,11804165.789694,0
+XLI.US,D,20170324,000000,58.5343,58.776,58.1449,58.3966,10966703.072872,0
+XLI.US,D,20170327,000000,57.8367,58.2964,57.5098,58.1905,12941590.22124,0
+XLI.US,D,20170328,000000,58.0062,59.0009,58.0062,58.8048,9915145.0551764,0
+XLI.US,D,20170329,000000,58.7423,58.8524,58.5877,58.7958,9172568.4649499,0
+XLI.US,D,20170330,000000,58.7661,59.1952,58.7334,59.1218,14178262.779885,0
+XLI.US,D,20170331,000000,58.9683,59.1664,58.8781,58.8781,8545219.5376693,0
+XLI.US,D,20170403,000000,58.9048,59.0891,58.3796,58.7512,11574664.209862,0
+XLI.US,D,20170404,000000,58.7423,58.9048,58.6165,58.9048,10209887.911827,0
+XLI.US,D,20170405,000000,59.1119,59.6133,58.6323,58.7156,12621999.504259,0
+XLI.US,D,20170406,000000,58.7512,59.1486,58.6453,58.8781,8429531.654402,0
+XLI.US,D,20170407,000000,58.9048,59.1862,58.8246,58.9405,8312530.7302619,0
+XLI.US,D,20170410,000000,58.9781,59.431,58.9583,59.0851,6981362.626743,0
+XLI.US,D,20170411,000000,58.9871,59.1862,58.6135,59.1664,11241052.921164,0
+XLI.US,D,20170412,000000,59.1119,59.1486,58.3162,58.355,12465057.30991,0
+XLI.US,D,20170413,000000,58.3064,58.4927,57.9388,57.9388,11180686.346431,0
+XLI.US,D,20170417,000000,58.1171,58.5917,58.0448,58.5709,9773061.1142703,0
+XLI.US,D,20170418,000000,58.2786,58.6125,58.1359,58.3796,8290635.950327,0
+XLI.US,D,20170419,000000,58.5877,58.7958,58.3262,58.4352,10448064.039163,0
+XLI.US,D,20170420,000000,58.7423,59.3388,58.7156,59.1407,10489101.360401,0
+XLI.US,D,20170421,000000,59.1575,59.3804,59.0227,59.1952,11056327.95268,0
+XLI.US,D,20170424,000000,60.0106,60.1117,59.8184,60.0363,11600330.576071,0
+XLI.US,D,20170425,000000,60.29,60.4881,60.1255,60.3267,13685453.611707,0
+XLI.US,D,20170426,000000,60.4247,60.6656,60.2801,60.3356,13296574.504993,0
+XLI.US,D,20170427,000000,60.29,60.5149,60.076,60.3168,8963140.9688701,0
+XLI.US,D,20170428,000000,60.4069,60.5337,59.9641,60.0363,11476889.595198,0
+XLI.US,D,20170501,000000,60.1622,60.1622,59.7212,59.854,12413644.846341,0
+XLI.US,D,20170502,000000,60.0185,60.181,59.8917,60.1454,10396519.363177,0
+XLI.US,D,20170503,000000,59.9739,60.2801,59.854,60.19,9638407.3093409,0
+XLI.US,D,20170504,000000,60.3534,60.4119,59.9095,60.2514,8998643.5351912,0
+XLI.US,D,20170505,000000,60.3356,60.5793,60.2098,60.5605,7857423.2952489,0
+XLI.US,D,20170508,000000,60.5417,60.6061,60.3078,60.398,6716391.7860086,0
+XLI.US,D,20170509,000000,60.4445,60.6338,60.4069,60.4793,6595719.191849,0
+XLI.US,D,20170510,000000,60.5149,60.5149,60.0988,60.3534,8255902.4363849,0
+XLI.US,D,20170511,000000,60.1622,60.4169,59.8016,60.3356,9282032.2720736,0
+XLI.US,D,20170512,000000,60.181,60.181,59.854,60.0017,7934050.9880008,0
+XLI.US,D,20170515,000000,60.0017,60.3267,60.0017,60.2801,9296948.0530572,0
+XLI.US,D,20170516,000000,60.3534,60.4069,59.9829,60.2196,6461859.670676,0
+XLI.US,D,20170517,000000,59.646,59.7372,58.996,59.0139,16809383.736225,0
+XLI.US,D,20170518,000000,58.8344,59.4498,58.5055,59.0931,16862386.785817,0
+XLI.US,D,20170519,000000,59.2844,60.1404,59.2844,59.8729,11361091.703126,0
+XLI.US,D,20170522,000000,60.3267,60.4169,60.1552,60.3356,7178344.998301,0
+XLI.US,D,20170523,000000,60.4347,60.5149,60.181,60.4625,8674203.3474998,0
+XLI.US,D,20170524,000000,60.5337,60.7498,60.3356,60.5337,8704436.5929931,0
+XLI.US,D,20170525,000000,60.6704,61.0093,60.6239,60.9321,7551891.5016794,0
+XLI.US,D,20170526,000000,60.8508,61.0856,60.829,61.0054,6520474.1785712,0
+XLI.US,D,20170530,000000,60.834,61.0688,60.7458,60.9875,6726060.4497763,0
+XLI.US,D,20170531,000000,61.0599,61.1154,60.6884,61.1015,11604955.992151,0
+XLI.US,D,20170601,000000,61.267,61.6484,61.0688,61.482,17798325.549592,0
+XLI.US,D,20170602,000000,61.593,62.0616,61.587,61.7287,18951717.405926,0
+XLI.US,D,20170605,000000,61.6564,61.8297,61.482,61.5107,18288532.858145,0
+XLI.US,D,20170606,000000,61.2838,61.4037,61.0916,61.0916,16797552.238799,0
+XLI.US,D,20170607,000000,61.2234,61.2234,60.7498,61.0242,9204147.0474789,0
+XLI.US,D,20170608,000000,60.9875,61.3581,60.9419,61.2234,7779277.6828408,0
+XLI.US,D,20170609,000000,61.2838,61.5474,61.1352,61.4572,11522568.480598,0
+XLI.US,D,20170612,000000,61.6018,61.7584,61.2739,61.6831,15347599.857395,0
+XLI.US,D,20170613,000000,61.7723,61.9596,61.6831,61.9378,7422952.0990729,0
+XLI.US,D,20170614,000000,62.0814,62.0814,61.6653,61.8743,9818118.2985339,0
+XLI.US,D,20170615,000000,61.5107,62.2429,61.4919,62.2429,22307827.673287,0
+XLI.US,D,20170616,000000,62.3648,62.4896,62.2191,62.447,13765395.698177,0
+XLI.US,D,20170619,000000,62.7571,62.9058,62.5719,62.8275,7547041.0217141,0
+XLI.US,D,20170620,000000,62.6928,62.7483,62.1498,62.1597,7965606.3576627,0
+XLI.US,D,20170621,000000,62.2469,62.2737,61.6662,61.7376,8281754.50553,0
+XLI.US,D,20170622,000000,61.7297,61.8209,61.6118,61.6118,7612519.4734804,0
+XLI.US,D,20170623,000000,61.6662,61.9744,61.5276,61.8387,7662588.6185238,0
+XLI.US,D,20170626,000000,62.019,62.3023,61.8119,61.8565,7876458.8555122,0
+XLI.US,D,20170627,000000,61.7822,61.8485,61.3759,61.3947,8148498.5189011,0
+XLI.US,D,20170628,000000,61.6831,62.0934,61.6662,61.9487,8033657.4006548,0
+XLI.US,D,20170629,000000,62.0101,62.0596,61.0758,61.4205,10496099.535198,0
+XLI.US,D,20170630,000000,61.6574,62.2291,61.6574,61.9318,7415380.6673835,0
+XLI.US,D,20170703,000000,62.2102,62.5302,62.12,62.3123,6107341.6627752,0
+XLI.US,D,20170705,000000,62.4748,62.5758,62.2102,62.4946,7949139.3516048,0
+XLI.US,D,20170706,000000,62.3391,62.4213,61.8753,61.9487,6158729.904222,0
+XLI.US,D,20170707,000000,62.1022,62.6204,62.0458,62.4302,4582516.6832218,0
+XLI.US,D,20170710,000000,62.3836,62.9018,62.3123,62.6105,8698115.6283608,0
+XLI.US,D,20170711,000000,62.6105,62.6561,62.1151,62.558,8442566.1838968,0
+XLI.US,D,20170712,000000,62.9108,63.1901,62.8275,62.9018,6390693.0572192,0
+XLI.US,D,20170713,000000,62.9662,63.102,62.7116,62.8563,4324269.4999008,0
+XLI.US,D,20170714,000000,62.9574,63.2615,62.8375,63.1297,6064435.2011097,0
+XLI.US,D,20170717,000000,63.0842,63.1941,62.9108,63.0941,5608479.9918205,0
+XLI.US,D,20170718,000000,62.993,63.0752,62.7621,62.9504,7578857.7884444,0
+XLI.US,D,20170719,000000,62.8375,63.0108,62.7403,63.0108,9749274.9902956,0
+XLI.US,D,20170720,000000,63.0663,63.102,62.5758,62.6561,8121035.6786314,0
+XLI.US,D,20170721,000000,62.3479,62.567,62.1399,62.5402,8396399.8282887,0
+XLI.US,D,20170724,000000,62.4748,62.567,62.3123,62.4015,8305333.7322111,0
+XLI.US,D,20170725,000000,62.7215,62.7215,62.1399,62.3222,9978061.0082678,0
+XLI.US,D,20170726,000000,62.5026,62.5026,62.2558,62.4015,7483037.0916352,0
+XLI.US,D,20170727,000000,62.3391,62.3391,61.7376,62.0458,10592475.322308,0
+XLI.US,D,20170728,000000,61.9824,62.238,61.8485,62.1944,12576943.329251,0
+XLI.US,D,20170731,000000,62.4847,62.5114,62.0934,62.1112,7351109.2847055,0
+XLI.US,D,20170801,000000,62.1696,62.2737,61.7416,61.9318,18561261.842761,0
+XLI.US,D,20170802,000000,61.9318,62.2191,61.8307,62.2023,19403624.493048,0
+XLI.US,D,20170803,000000,62.0834,62.5114,62.0834,62.5114,14625782.635126,0
+XLI.US,D,20170804,000000,62.5302,62.6561,62.3737,62.6284,14018112.163601,0
+XLI.US,D,20170807,000000,62.5828,62.7077,62.4847,62.6284,8526856.1412963,0
+XLI.US,D,20170808,000000,62.5402,62.8047,62.3479,62.4381,10048289.01449,0
+XLI.US,D,20170809,000000,62.3123,62.5402,62.2825,62.456,8895070.7500312,0
+XLI.US,D,20170810,000000,62.1766,62.3391,61.6316,61.6662,11846951.140749,0
+XLI.US,D,20170811,000000,61.692,61.9922,61.6316,61.702,11549221.898284,0
+XLI.US,D,20170814,000000,62.1112,62.4213,62.0458,62.3479,7347636.4379388,0
+XLI.US,D,20170815,000000,62.3123,62.3925,62.1112,62.2102,5553376.6823854,0
+XLI.US,D,20170816,000000,62.2102,62.5264,62.2102,62.3836,8496881.2651063,0
+XLI.US,D,20170817,000000,62.0458,62.2191,61.266,61.3007,11840728.07386,0
+XLI.US,D,20170818,000000,60.9945,61.4721,60.9191,61.0569,15488888.505289,0
+XLI.US,D,20170821,000000,61.1184,61.2026,60.8746,61.156,8190528.9471481,0
+XLI.US,D,20170822,000000,61.3195,61.912,61.3195,61.8565,7201716.3184334,0
+XLI.US,D,20170823,000000,61.6018,61.6018,61.2739,61.2739,7720991.18285,0
+XLI.US,D,20170824,000000,61.4295,61.4473,61.0569,61.0836,8707553.1727127,0
+XLI.US,D,20170825,000000,61.3661,61.6068,61.2907,61.3759,8629336.9124483,0
+XLI.US,D,20170828,000000,61.5107,61.5771,61.2511,61.3383,6589022.7843231,0
+XLI.US,D,20170829,000000,61.1362,61.8387,60.9945,61.7822,8955722.9439544,0
+XLI.US,D,20170830,000000,61.8307,62.0646,61.702,62.0378,6008447.7842151,0
+XLI.US,D,20170831,000000,62.1597,62.3737,62.0468,62.2469,9496818.9126843,0
+XLI.US,D,20170901,000000,62.3836,62.558,62.3023,62.3023,15948832.290697,0
+XLI.US,D,20170905,000000,62.1399,62.2102,61.5374,61.6752,17614011.347931,0
+XLI.US,D,20170906,000000,61.8021,61.9387,61.6752,61.7376,21667663.224866,0
+XLI.US,D,20170907,000000,61.7822,61.8665,61.5008,61.8665,15267458.947673,0
+XLI.US,D,20170908,000000,61.5672,62.1696,61.4721,62.0744,8872089.0023637,0
+XLI.US,D,20170911,000000,62.3123,62.6284,62.3123,62.6105,8804588.003396,0
+XLI.US,D,20170912,000000,62.7571,62.9306,62.6472,62.9108,8365336.975111,0
+XLI.US,D,20170913,000000,62.8662,62.9108,62.6829,62.8206,6080167.4694615,0
+XLI.US,D,20170914,000000,62.7295,63.1396,62.6472,63.1198,7549866.9359677,0
+XLI.US,D,20170915,000000,63.1664,63.4151,63.0286,63.3864,10147251.522396,0
+XLI.US,D,20170918,000000,63.5221,63.8035,63.4686,63.7431,6723994.5046059,0
+XLI.US,D,20170919,000000,63.7966,63.8828,63.7341,63.8035,7831109.9965275,0
+XLI.US,D,20170920,000000,63.8402,64.287,63.8402,64.2722,7296240.1224513,0
+XLI.US,D,20170921,000000,64.2365,64.5219,64.1245,64.4634,4763487.2227678,0
+XLI.US,D,20170922,000000,64.507,64.6923,64.4456,64.6289,3851987.5710115,0
+XLI.US,D,20170925,000000,64.7022,64.72,64.18,64.6289,7572350.1116204,0
+XLI.US,D,20170926,000000,64.6477,64.7448,64.5813,64.6289,4376500.4693482,0
+XLI.US,D,20170927,000000,64.7914,64.9529,64.5367,64.7022,7593837.1524988,0
+XLI.US,D,20170928,000000,64.6101,64.72,64.4,64.6665,6704734.8897125,0
+XLI.US,D,20170929,000000,64.6289,64.8666,64.507,64.8568,7116636.114298,0
+XLI.US,D,20171002,000000,64.828,65.3046,64.726,65.3046,18346521.627884,0
+XLI.US,D,20171003,000000,65.3412,65.5889,65.2501,65.5889,12910632.330592,0
+XLI.US,D,20171004,000000,65.5691,65.6762,65.4483,65.5691,16159109.579563,0
+XLI.US,D,20171005,000000,65.5325,65.7901,65.4126,65.7228,16488124.72058,0
+XLI.US,D,20171006,000000,65.6237,65.7901,65.4582,65.7138,4866484.7325261,0
+XLI.US,D,20171009,000000,65.5691,65.6504,65.4304,65.5325,8554216.0375466,0
+XLI.US,D,20171010,000000,65.9239,65.9427,65.5137,65.6326,6850124.1410402,0
+XLI.US,D,20171011,000000,65.5523,65.6326,65.4483,65.5959,7984889.1854232,0
+XLI.US,D,20171012,000000,65.4959,66.0161,65.4869,65.9427,13259521.722854,0
+XLI.US,D,20171013,000000,66.2182,66.3351,65.7654,65.8248,6299493.7394697,0
+XLI.US,D,20171016,000000,65.8783,65.9427,65.695,65.8971,7892520.1410237,0
+XLI.US,D,20171017,000000,65.7138,65.8168,65.5889,65.7228,5731987.5835295,0
+XLI.US,D,20171018,000000,65.7702,65.9427,65.6672,65.7514,8622657.6622589,0
+XLI.US,D,20171019,000000,65.4869,65.9328,65.363,65.9328,7622115.4708815,0
+XLI.US,D,20171020,000000,65.9526,66.6482,65.7802,66.6482,9688112.1132967,0
+XLI.US,D,20171023,000000,66.6382,66.6482,66.2082,66.228,7435362.9089217,0
+XLI.US,D,20171024,000000,66.5639,66.8671,66.5173,66.6006,8608629.0164999,0
+XLI.US,D,20171025,000000,66.554,66.554,65.6187,65.9427,12117388.107053,0
+XLI.US,D,20171026,000000,66.1636,66.345,65.8882,66.0349,9104007.748137,0
+XLI.US,D,20171027,000000,65.9427,66.2458,65.907,66.0616,8247914.182343,0
+XLI.US,D,20171030,000000,65.907,65.9575,65.5553,65.6048,9942276.8597764,0
+XLI.US,D,20171031,000000,65.6672,65.8416,65.3136,65.3412,9626308.3593152,0
+XLI.US,D,20171101,000000,65.5424,65.695,65.267,65.3046,9967289.228686,0
+XLI.US,D,20171102,000000,65.267,65.7138,65.1123,65.6762,7580287.9029078,0
+XLI.US,D,20171103,000000,65.6672,65.7416,65.4483,65.6147,7635732.3405636,0
+XLI.US,D,20171106,000000,65.6593,65.7702,65.5632,65.6504,7798755.2968339,0
+XLI.US,D,20171107,000000,65.6504,65.8516,65.6326,65.7514,5671877.3595901,0
+XLI.US,D,20171108,000000,65.6593,65.7188,65.5137,65.6425,6155368.0755153,0
+XLI.US,D,20171109,000000,65.2848,65.3492,64.5545,64.8181,11431137.034177,0
+XLI.US,D,20171110,000000,64.6843,64.9905,64.5714,64.9122,5851170.5171755,0
+XLI.US,D,20171113,000000,64.7111,64.8568,64.5169,64.6923,5746113.1177773,0
+XLI.US,D,20171114,000000,64.5169,64.6101,64.3168,64.5169,7731102.9096025,0
+XLI.US,D,20171115,000000,64.2167,64.3672,63.9798,64.1523,11624817.123079,0
+XLI.US,D,20171116,000000,64.4456,64.838,64.3346,64.7527,6610975.0917981,0
+XLI.US,D,20171117,000000,64.5268,64.6289,64.3534,64.4,8478760.0899549,0
+XLI.US,D,20171120,000000,64.4634,64.7725,64.4089,64.6923,7087215.3191527,0
+XLI.US,D,20171121,000000,64.9033,65.1659,64.7448,65.1579,8080341.5041245,0
+XLI.US,D,20171122,000000,65.2016,65.4294,65.1312,65.2313,7704106.3451847,0
+XLI.US,D,20171124,000000,65.3948,65.4027,65.1916,65.2313,3708398.8307653,0
+XLI.US,D,20171127,000000,65.3948,65.4225,65.2214,65.3412,5203121.7679872,0
+XLI.US,D,20171128,000000,65.4869,66.3351,65.4126,66.3351,11018061.036667,0
+XLI.US,D,20171129,000000,66.3519,66.9563,66.2182,66.9187,13567552.432026,0
+XLI.US,D,20171130,000000,67.1496,68.2008,66.9563,68.0601,21535680.918161,0
+XLI.US,D,20171201,000000,67.9451,68.0422,66.4639,67.2238,32506010.244573,0
+XLI.US,D,20171204,000000,67.9263,68.6011,67.7876,67.7876,21102349.170982,0
+XLI.US,D,20171205,000000,67.9075,68.0988,67.1594,67.2149,18115304.314399,0
+XLI.US,D,20171206,000000,67.0822,67.5568,67.0138,67.313,17044174.821987,0
+XLI.US,D,20171207,000000,67.2318,68.08,67.2149,67.9353,11952763.462955,0
+XLI.US,D,20171208,000000,68.2821,68.2821,67.9451,68.2256,7449075.6578373,0
+XLI.US,D,20171211,000000,68.2821,68.3543,67.9739,68.0888,6471524.2974233,0
+XLI.US,D,20171212,000000,68.2077,68.3504,68.0988,68.1651,10126512.339541,0
+XLI.US,D,20171213,000000,68.3365,68.7933,68.0452,68.4267,9443806.7797968,0
+XLI.US,D,20171214,000000,68.721,68.721,67.9551,67.964,9749149.8426644,0
+XLI.US,D,20171215,000000,68.3663,68.615,67.9888,68.4386,9727912.0877934,0
+XLI.US,D,20171218,000000,68.7973,69.0064,68.7427,68.9251,6551914.4931528,0
+XLI.US,D,20171219,000000,69.1381,69.2619,68.7616,68.9449,6756060.5573436,0
+XLI.US,D,20171220,000000,69.3313,69.4126,69.0688,69.1738,6292373.4448057,0
+XLI.US,D,20171221,000000,69.4314,69.4958,69.0588,69.2293,10296592.007404,0
+XLI.US,D,20171222,000000,69.3749,69.3749,69.0648,69.2481,4061450.3910194,0
+XLI.US,D,20171226,000000,69.3313,69.5513,69.1738,69.3224,5377527.103169,0
+XLI.US,D,20171227,000000,69.3749,69.5126,69.2887,69.4868,5142920.7110895,0
+XLI.US,D,20171228,000000,69.6781,69.6881,69.362,69.6246,5040948.6045032,0
+XLI.US,D,20171229,000000,69.7713,69.798,69.4314,69.4958,5254463.5836998,0
+XLI.US,D,20180102,000000,69.7267,69.9189,69.4027,69.909,16228033.628208,0
+XLI.US,D,20180103,000000,70.019,70.333,69.8535,70.2855,19767985.765846,0
+XLI.US,D,20180104,000000,70.5867,70.8552,70.4609,70.7988,17946585.122397,0
+XLI.US,D,20180105,000000,71.1406,71.322,70.7443,71.2842,18506253.403304,0
+XLI.US,D,20180108,000000,71.3596,71.6271,71.2605,71.5805,6235482.744605,0
+XLI.US,D,20180109,000000,71.6727,72.2246,71.6449,72.0403,9764053.5125869,0
+XLI.US,D,20180110,000000,71.9025,72.2642,71.6915,72.0303,12701355.213521,0
+XLI.US,D,20180111,000000,72.3524,72.9775,72.1651,72.9489,10287662.118363,0
+XLI.US,D,20180112,000000,73.2798,73.697,73.151,73.6286,8091538.1800993,0
+XLI.US,D,20180116,000000,73.9041,74.0199,72.6358,72.9687,14516704.363447,0
+XLI.US,D,20180117,000000,73.0925,73.4413,72.8666,73.3699,8508419.0693017,0
+XLI.US,D,20180118,000000,73.3699,73.579,72.9102,72.9775,8454141.3305306,0
+XLI.US,D,20180119,000000,73.2709,73.2798,72.8587,73.1876,9296447.4625323,0
+XLI.US,D,20180122,000000,72.9875,73.2074,72.6456,73.1876,13256947.113117,0
+XLI.US,D,20180123,000000,73.1788,73.2986,72.8735,73.2253,9749273.9810405,0
+XLI.US,D,20180124,000000,73.2074,73.5414,72.712,73.1599,10518824.932073,0
+XLI.US,D,20180125,000000,73.3422,73.4551,72.6189,73.2342,13145537.462179,0
+XLI.US,D,20180126,000000,73.4551,74.0784,73.2074,74.0784,8686775.6381631,0
+XLI.US,D,20180129,000000,73.9516,74.3549,73.5552,73.584,13984902.624846,0
+XLI.US,D,20180130,000000,73.0925,73.3471,72.6654,73.0053,18226827.001907,0
+XLI.US,D,20180131,000000,73.6722,73.9516,72.9875,73.2253,17412686.151719,0
+XLI.US,D,20180201,000000,72.7536,73.7207,72.6556,73.0925,15428170.709785,0
+XLI.US,D,20180202,000000,72.6556,72.7754,71.6142,71.6271,19098344.003995,0
+XLI.US,D,20180205,000000,70.875,71.7916,67.9165,68.3761,29843547.880649,0
+XLI.US,D,20180206,000000,67.0871,69.8248,66.7136,69.6246,34821942.854638,0
+XLI.US,D,20180207,000000,69.5691,70.8552,69.3313,69.7525,24680635.844726,0
+XLI.US,D,20180208,000000,69.8347,69.9466,67.0366,67.0613,29698742.988019,0
+XLI.US,D,20180209,000000,67.8421,68.3563,65.6554,67.7866,43941633.417628,0
+XLI.US,D,20180212,000000,68.3385,69.3749,67.8777,68.8795,22614734.072289,0
+XLI.US,D,20180213,000000,68.4941,69.2243,68.4128,69.036,14127369.073432,0
+XLI.US,D,20180214,000000,69.909,69.9892,69.909,69.909,14680707.30641,0
+XLI.US,D,20180215,000000,70.4609,70.9642,69.8634,70.9642,11732738.788424,0
+XLI.US,D,20180216,000000,70.7988,71.7004,70.7443,70.983,12153356.949226,0
+XLI.US,D,20180220,000000,70.2667,70.9741,70.2667,70.2667,12890494.66377,0
+XLI.US,D,20180221,000000,70.343,71.5657,70.2667,70.2855,9419005.3452011,0
+XLI.US,D,20180222,000000,70.5967,71.3982,70.5421,70.7542,11481864.21354,0
+XLI.US,D,20180223,000000,71.0841,71.3794,70.6897,71.3398,7189723.3401921,0
+XLI.US,D,20180226,000000,71.6826,72.4425,71.4309,72.3246,9375251.1092594,0
+XLI.US,D,20180227,000000,72.3524,72.8072,71.4081,71.418,11998343.441356,0
+XLI.US,D,20180228,000000,71.7826,71.8808,70.3935,70.3935,17643527.013054,0
+XLI.US,D,20180301,000000,70.4222,70.9345,68.6496,69.0182,38707771.758092,0
+XLI.US,D,20180302,000000,68.4208,69.2025,67.9451,69.0004,29481979.216686,0
+XLI.US,D,20180305,000000,68.5674,69.9992,68.3107,69.8248,25085219.969905,0
+XLI.US,D,20180306,000000,70.1923,70.3232,69.6068,70.1409,20183140.828844,0
+XLI.US,D,20180307,000000,69.2759,70.2855,69.1005,70.1309,14835967.072524,0
+XLI.US,D,20180308,000000,70.4222,70.5619,69.8149,70.4975,11812956.401533,0
+XLI.US,D,20180309,000000,70.9642,72.0501,70.7482,72.0501,14255862.385288,0
+XLI.US,D,20180312,000000,72.1651,72.1651,70.9553,71.1584,12079222.116548,0
+XLI.US,D,20180313,000000,71.3596,71.7272,70.6719,70.8076,12542140.176708,0
+XLI.US,D,20180314,000000,71.2149,71.2149,69.8347,70.0368,12659129.999041,0
+XLI.US,D,20180315,000000,70.2597,70.6431,69.7901,70.2399,9105994.9714104,0
+XLI.US,D,20180316,000000,70.1637,70.8682,70.1637,70.6175,11755220.954822,0
+XLI.US,D,20180319,000000,70.4144,70.442,69.5018,70.0725,11761386.49417,0
+XLI.US,D,20180320,000000,70.2121,70.7294,70.1637,70.3132,7712210.663562,0
+XLI.US,D,20180321,000000,70.3232,71.1217,70.1022,70.3944,14985492.251213,0
+XLI.US,D,20180322,000000,69.6959,69.9368,67.9828,68.071,20380680.309212,0
+XLI.US,D,20180323,000000,68.174,68.6992,67.0227,67.0762,16762118.301824,0
+XLI.US,D,20180326,000000,68.1929,68.7923,67.4369,68.6992,13226771.395164,0
+XLI.US,D,20180327,000000,69.0232,69.3898,67.3537,67.75,15969359.529984,0
+XLI.US,D,20180328,000000,67.9828,68.0611,66.9851,67.5191,23740764.013863,0
+XLI.US,D,20180329,000000,67.8777,69.0232,67.7767,68.506,15243922.109705,0
+XLI.US,D,20180402,000000,68.3019,68.4217,66.1904,67.093,29820595.401379,0
+XLI.US,D,20180403,000000,67.4369,68.071,66.9751,68.0254,21850316.192647,0
+XLI.US,D,20180404,000000,66.5689,68.398,66.4044,68.3217,21675168.045719,0
+XLI.US,D,20180405,000000,68.6992,69.1777,68.496,69.0142,17888852.703452,0
+XLI.US,D,20180406,000000,68.3305,68.7457,66.4945,67.103,19902960.513894,0
+XLI.US,D,20180409,000000,67.4834,67.9828,66.7898,66.9009,11147093.290741,0
+XLI.US,D,20180410,000000,67.9075,68.3197,67.4458,67.9263,20056949.627849,0
+XLI.US,D,20180411,000000,67.316,67.964,67.3061,67.4269,11531751.692667,0
+XLI.US,D,20180412,000000,67.8777,68.6665,67.8322,68.398,9674796.0016317,0
+XLI.US,D,20180413,000000,68.8557,68.8924,67.8976,68.2285,10740355.415199,0
+XLI.US,D,20180416,000000,68.7269,69.1233,68.618,68.9092,8927790.8000677,0
+XLI.US,D,20180417,000000,69.4462,69.7782,69.2541,69.4928,9409417.4218406,0
+XLI.US,D,20180418,000000,69.9456,70.4618,69.8376,70.2121,10994170.959418,0
+XLI.US,D,20180419,000000,70.122,70.3043,69.5483,70.018,13572086.005894,0
+XLI.US,D,20180420,000000,70.3132,70.4044,69.4651,69.7147,12593248.854494,0
+XLI.US,D,20180423,000000,69.9804,69.9982,69.2987,69.6305,15645957.865781,0
+XLI.US,D,20180424,000000,69.9804,70.122,66.8374,67.6866,22886741.439515,0
+XLI.US,D,20180425,000000,67.7599,68.0908,66.8374,67.8777,16211581.760977,0
+XLI.US,D,20180426,000000,67.8035,67.9828,67.0227,67.63,21640247.819585,0
+XLI.US,D,20180427,000000,67.316,67.6222,67.0604,67.4923,12531468.31338,0
+XLI.US,D,20180430,000000,67.6766,67.8035,66.5867,66.5966,17207266.407604,0
+XLI.US,D,20180501,000000,66.4945,66.5233,65.2778,66.2924,23672594.888025,0
+XLI.US,D,20180502,000000,66.0349,67.3061,65.6385,65.7108,16038029.246347,0
+XLI.US,D,20180503,000000,65.3888,66.2102,64.5763,65.8684,28007149.706554,0
+XLI.US,D,20180504,000000,65.3799,66.8513,65.3066,66.6343,12682927.224822,0
+XLI.US,D,20180507,000000,66.8563,67.2694,66.77,67.0762,12809969.227859,0
+XLI.US,D,20180508,000000,67.0415,67.6499,66.9009,67.5538,11214752.742758,0
+XLI.US,D,20180509,000000,67.7688,68.506,67.6955,68.2841,16237610.449763,0
+XLI.US,D,20180510,000000,68.5426,68.8924,68.4217,68.7457,7822797.7716016,0
+XLI.US,D,20180511,000000,68.8389,69.1877,68.7091,68.8924,8740560.86045,0
+XLI.US,D,20180514,000000,69.0598,69.2897,68.6229,68.7745,6351097.9615058,0
+XLI.US,D,20180515,000000,68.4059,68.5991,68.2464,68.5426,11040041.603283,0
+XLI.US,D,20180516,000000,68.5328,69.0232,68.4584,68.7923,6811759.3272822,0
+XLI.US,D,20180517,000000,68.7645,69.3551,68.718,69.0598,8154376.4205486,0
+XLI.US,D,20180518,000000,69.0598,69.5899,69.0321,69.4651,8114732.8805908,0
+XLI.US,D,20180521,000000,70.1735,70.8294,70.0824,70.5174,14904494.483919,0
+XLI.US,D,20180522,000000,70.6363,70.7105,69.6177,69.6484,9494042.4519301,0
+XLI.US,D,20180523,000000,69.2253,69.586,68.9489,69.586,13998931.270605,0
+XLI.US,D,20180524,000000,69.4086,70.0269,69.3283,69.9278,10163028.197973,0
+XLI.US,D,20180525,000000,69.7871,70.022,69.5939,69.797,8796711.7766692,0
+XLI.US,D,20180529,000000,69.2154,69.3908,68.3583,68.6794,20029881.40632,0
+XLI.US,D,20180530,000000,69.1332,69.7197,68.9023,69.6484,12396916.443214,0
+XLI.US,D,20180531,000000,69.5106,69.5533,68.4317,68.6427,15308980.711354,0
+XLI.US,D,20180601,000000,69.041,69.5196,68.9954,69.3997,10537524.410391,0
+XLI.US,D,20180604,000000,69.6305,69.9456,69.1975,69.2987,9530722.818942,0
+XLI.US,D,20180605,000000,69.2987,69.5196,69.0816,69.3809,8573624.0129384,0
+XLI.US,D,20180606,000000,69.5384,70.0358,69.3185,69.9634,7321956.9514142,0
+XLI.US,D,20180607,000000,70.1309,70.3499,69.8149,70.2597,10792739.79142,0
+XLI.US,D,20180608,000000,70.1557,70.5788,70.008,70.4896,7111583.7833145,0
+XLI.US,D,20180611,000000,70.4985,70.8394,70.4044,70.6273,5666438.483907,0
+XLI.US,D,20180612,000000,70.7363,70.8008,70.3717,70.553,6292739.8044036,0
+XLI.US,D,20180613,000000,70.5788,70.6273,69.9456,69.9882,9275918.2047348,0
+XLI.US,D,20180614,000000,70.2121,70.3994,69.5384,69.7247,11388142.767319,0
+XLI.US,D,20180615,000000,69.2609,69.6761,68.7805,69.5474,15939918.549736,0
+XLI.US,D,20180618,000000,69.0202,69.3799,68.826,69.2609,8997812.9182517,0
+XLI.US,D,20180619,000000,68.4634,68.511,67.5389,67.7975,19394135.476686,0
+XLI.US,D,20180620,000000,68.0274,68.064,67.6034,67.8431,12935550.838779,0
+XLI.US,D,20180621,000000,67.5934,67.7133,66.7602,66.992,16739664.394569,0
+XLI.US,D,20180622,000000,67.4656,67.6588,67.1496,67.2258,14751715.466818,0
+XLI.US,D,20180625,000000,66.6958,66.8641,65.9407,66.3717,24941844.182482,0
+XLI.US,D,20180626,000000,66.67,66.9543,66.4757,66.6214,12261465.326764,0
+XLI.US,D,20180627,000000,66.8919,67.5934,66.0567,66.0834,21444242.406955,0
+XLI.US,D,20180628,000000,65.9555,66.4727,65.5623,66.1756,16558205.375559,0
+XLI.US,D,20180629,000000,66.4559,67.0574,66.2875,66.3132,16102541.840991,0
+XLI.US,D,20180702,000000,65.8,66.4727,65.6306,66.4639,15228409.858964,0
+XLI.US,D,20180703,000000,66.7234,67.0306,66.0745,66.2518,7650913.555636,0
+XLI.US,D,20180705,000000,66.4817,66.6214,65.9357,66.5739,9144074.1659777,0
+XLI.US,D,20180706,000000,66.5193,67.0059,66.127,66.8057,10539391.532308,0
+XLI.US,D,20180709,000000,67.102,68.064,67.0356,68.0442,14078388.914631,0
+XLI.US,D,20180710,000000,68.074,68.4178,67.8996,68.2593,10672152.983943,0
+XLI.US,D,20180711,000000,67.6678,67.6776,66.992,67.1396,15346439.21404,0
+XLI.US,D,20180712,000000,67.641,68.0006,67.2258,67.9283,13723723.555487,0
+XLI.US,D,20180713,000000,67.8996,68.3999,67.8609,68.2791,19976229.405705,0
+XLI.US,D,20180716,000000,68.4089,68.5614,67.8243,68.0006,10343408.32329,0
+XLI.US,D,20180717,000000,67.9471,68.3533,67.7619,68.2691,7913048.3895659,0
+XLI.US,D,20180718,000000,68.511,69.2135,68.4257,69.0202,14928842.762979,0
+XLI.US,D,20180719,000000,68.7607,69.1401,68.4822,68.9924,9494340.1821818,0
+XLI.US,D,20180720,000000,68.8983,69.1767,68.6229,68.9162,8557231.6917573,0
+XLI.US,D,20180723,000000,68.7517,68.7755,68.3623,68.4911,8448819.528438,0
+XLI.US,D,20180724,000000,68.8439,69.1767,68.4733,68.7805,13113219.095668,0
+XLI.US,D,20180725,000000,68.5754,69.8228,68.4634,69.8228,19407622.152462,0
+XLI.US,D,20180726,000000,69.6761,70.5015,69.6663,70.3618,16326615.646945,0
+XLI.US,D,20180727,000000,70.5015,70.6769,70.0378,70.3698,12185618.797452,0
+XLI.US,D,20180730,000000,70.4648,70.8245,69.6028,69.6761,14499221.037513,0
+XLI.US,D,20180731,000000,70.2043,71.2724,70.0794,71.2149,19128497.518337,0
+XLI.US,D,20180801,000000,70.9464,70.99,70.0695,70.2518,15353597.860398,0
+XLI.US,D,20180802,000000,69.7505,70.2518,69.5374,70.1577,11678820.344465,0
+XLI.US,D,20180803,000000,70.1042,70.2687,69.7831,70.2231,11904832.929448,0
+XLI.US,D,20180806,000000,70.1845,70.3529,69.9,70.3261,5897865.7224511,0
+XLI.US,D,20180807,000000,70.5659,70.9286,70.3658,70.8245,9053575.271261,0
+XLI.US,D,20180808,000000,70.778,70.8344,70.4172,70.5114,5125409.126013,0
+XLI.US,D,20180809,000000,70.4926,70.6769,70.0695,70.124,14134436.886831,0
+XLI.US,D,20180810,000000,69.7147,69.8327,69.3065,69.5008,11540982.339726,0
+XLI.US,D,20180813,000000,69.7871,69.8149,68.9836,69.1669,14551255.202218,0
+XLI.US,D,20180814,000000,69.4364,69.9278,69.3799,69.6484,9181654.7885303,0
+XLI.US,D,20180815,000000,69.0757,69.4264,68.501,69.3165,21958363.005624,0
+XLI.US,D,20180816,000000,69.8624,70.3578,69.6663,70.1943,11284302.529559,0
+XLI.US,D,20180817,000000,70.0279,70.768,69.9992,70.6214,15114358.987453,0
+XLI.US,D,20180820,000000,70.768,71.2367,70.7314,71.0941,8899543.7685927,0
+XLI.US,D,20180821,000000,71.1783,71.7143,71.1783,71.6211,10837997.817446,0
+XLI.US,D,20180822,000000,71.4368,71.5171,70.9286,70.9286,7722558.5560057,0
+XLI.US,D,20180823,000000,70.9622,70.9622,70.557,70.7245,9004521.4368388,0
+XLI.US,D,20180824,000000,70.8899,71.0742,70.6957,71.0277,6925306.5805023,0
+XLI.US,D,20180827,000000,71.3814,71.9441,71.2962,71.9263,10550195.608053,0
+XLI.US,D,20180828,000000,72.068,72.1374,71.7242,71.7786,9116985.7593467,0
+XLI.US,D,20180829,000000,71.8342,71.963,71.6211,71.8342,6846986.3669637,0
+XLI.US,D,20180830,000000,71.6766,71.853,71.1584,71.3338,10958596.735984,0
+XLI.US,D,20180831,000000,71.1584,71.5082,71.0951,71.3814,7768750.1429911,0
+XLI.US,D,20180904,000000,71.1139,71.3814,70.9622,71.3238,9286617.31795,0
+XLI.US,D,20180905,000000,71.205,71.853,71.0177,71.8342,11623577.757827,0
+XLI.US,D,20180906,000000,71.8808,72.2692,71.751,72.0581,8730646.9476952,0
+XLI.US,D,20180907,000000,71.8629,72.1651,71.4557,71.8342,11924324.673013,0
+XLI.US,D,20180910,000000,72.1106,72.4921,72.1106,72.2048,10315500.401525,0
+XLI.US,D,20180911,000000,71.8906,72.4009,71.7242,72.1849,7502177.6144279,0
+XLI.US,D,20180912,000000,72.1463,72.7022,71.9957,72.4089,11780073.861427,0
+XLI.US,D,20180913,000000,72.7576,73.0955,72.5733,72.8438,9558047.3912641,0
+XLI.US,D,20180914,000000,72.8637,73.26,72.6209,73.2054,9157913.0717797,0
+XLI.US,D,20180917,000000,73.1678,73.5473,73.1004,73.2322,9039211.552812,0
+XLI.US,D,20180918,000000,73.3977,74.0646,73.0727,73.8981,9387882.945973,0
+XLI.US,D,20180919,000000,73.8247,74.2954,73.7415,73.8347,8574363.7969198,0
+XLI.US,D,20180920,000000,74.1775,74.445,73.6345,73.9456,12385693.526607,0
+XLI.US,D,20180921,000000,74.1884,74.4203,74.0754,74.4203,16268834.783755,0
+XLI.US,D,20180924,000000,73.9545,74.0457,73.0687,73.145,12899455.83972,0
+XLI.US,D,20180925,000000,73.2382,73.3323,72.8478,72.9211,13297178.039537,0
+XLI.US,D,20180926,000000,73.0767,73.3393,72.7348,72.8745,12283071.459743,0
+XLI.US,D,20180927,000000,73.0608,73.3184,72.7348,72.9785,9141907.2952983,0
+XLI.US,D,20180928,000000,72.8092,73.0965,72.6824,72.9311,8111180.302672,0
+XLI.US,D,20181001,000000,73.8237,73.9991,73.3135,73.574,18094376.400841,0
+XLI.US,D,20181002,000000,73.5354,73.8693,73.2996,73.7405,9163256.0682292,0
+XLI.US,D,20181003,000000,74.0457,74.4381,73.8881,74.0457,11324905.871109,0
+XLI.US,D,20181004,000000,73.8881,74.1884,73.2471,73.8059,13459990.061493,0
+XLI.US,D,20181005,000000,73.8535,74.1914,73.042,73.4245,15227817.426225,0
+XLI.US,D,20181008,000000,73.3947,73.6732,72.8478,73.6118,10061550.626381,0
+XLI.US,D,20181009,000000,73.3947,73.5067,72.4663,72.4753,12477309.666709,0
+XLI.US,D,20181010,000000,72.3444,72.3444,69.9456,70.1429,36603848.318628,0
+XLI.US,D,20181011,000000,69.6841,70.2984,68.0938,68.2889,58641251.136671,0
+XLI.US,D,20181012,000000,69.4898,69.5919,67.9561,68.7447,31615218.488766,0
+XLI.US,D,20181015,000000,68.6982,69.4235,68.6417,68.8736,16341161.03131,0
+XLI.US,D,20181016,000000,69.1351,70.1042,68.8389,70.0368,13488249.20403,0
+XLI.US,D,20181017,000000,70.0546,70.2786,69.153,69.5246,16781248.732065,0
+XLI.US,D,20181018,000000,69.0975,69.3769,67.9085,68.3267,20574524.906694,0
+XLI.US,D,20181019,000000,68.2889,68.7349,67.8332,68.074,18438629.275215,0
+XLI.US,D,20181022,000000,68.177,68.3455,67.527,67.8421,14701063.981588,0
+XLI.US,D,20181023,000000,66.2696,67.212,65.7396,66.7264,27025191.938415,0
+XLI.US,D,20181024,000000,66.9285,67.1168,64.3445,64.4654,23833519.602963,0
+XLI.US,D,20181025,000000,64.7438,65.4037,64.4198,64.9231,25661643.903825,0
+XLI.US,D,20181026,000000,64.2613,64.9855,63.3685,64.2811,36905356.212152,0
+XLI.US,D,20181029,000000,65.1728,65.3224,62.3183,63.209,25418815.110522,0
+XLI.US,D,20181030,000000,63.1466,64.5853,62.8929,64.5119,25204039.571718,0
+XLI.US,D,20181031,000000,65.1263,65.807,64.9677,65.0044,15270744.072992,0
+XLI.US,D,20181101,000000,65.2739,66.3727,65.1351,66.1508,24352668.310492,0
+XLI.US,D,20181102,000000,66.7442,66.9117,65.6276,66.0379,24957450.293948,0
+XLI.US,D,20181105,000000,66.1032,66.6432,65.9159,66.3826,18838508.253162,0
+XLI.US,D,20181106,000000,66.3142,67.1258,66.225,67.0772,16758017.698391,0
+XLI.US,D,20181107,000000,67.7113,68.2236,66.9771,68.1681,15283969.351699,0
+XLI.US,D,20181108,000000,68.0185,68.4109,67.7767,68.0542,12864880.778826,0
+XLI.US,D,20181109,000000,67.5806,67.8134,66.8949,67.3685,25164514.114606,0
+XLI.US,D,20181112,000000,67.3219,67.3685,65.9298,66.0379,11633903.446659,0
+XLI.US,D,20181113,000000,66.1032,67.1882,65.9159,66.3341,17234415.36954,0
+XLI.US,D,20181114,000000,66.78,67.2298,65.6742,66.1121,19751996.137446,0
+XLI.US,D,20181115,000000,65.6098,67.3407,65.369,66.9871,26242241.107545,0
+XLI.US,D,20181116,000000,66.7898,67.2922,66.3826,66.9682,16292565.3987,0
+XLI.US,D,20181119,000000,66.8582,66.9285,65.6464,65.909,15442564.705887,0
+XLI.US,D,20181120,000000,64.8181,65.1728,64.2613,64.5407,19376600.678742,0
+XLI.US,D,20181121,000000,65.0341,65.5077,64.8756,64.9945,11659398.239502,0
+XLI.US,D,20181123,000000,64.5119,65.3076,64.503,64.8666,6670876.3999338,0
+XLI.US,D,20181126,000000,65.369,65.7306,64.8666,65.3412,13863449.876502,0
+XLI.US,D,20181127,000000,65.0341,65.3036,64.5853,65.2293,15513453.774194,0
+XLI.US,D,20181128,000000,65.5831,66.7898,65.0985,66.7898,15200022.54103,0
+XLI.US,D,20181129,000000,66.6432,67.1446,66.1686,66.8285,13972678.52719,0
+XLI.US,D,20181130,000000,66.7542,67.5776,66.6046,67.4805,17660074.75952,0
+XLI.US,D,20181203,000000,68.7537,69.2669,67.9749,68.2603,21017235.661429,0
+XLI.US,D,20181204,000000,68.0354,68.0354,65.265,65.3591,22123863.683141,0
+XLI.US,D,20181206,000000,64.1493,65.0044,63.0703,64.9945,30450405.901826,0
+XLI.US,D,20181207,000000,64.838,65.5831,63.0703,63.2823,20680971.041096,0
+XLI.US,D,20181210,000000,63.2189,63.6657,62.0458,63.4448,27261808.766635,0
+XLI.US,D,20181211,000000,64.4654,64.5951,62.6888,63.0703,19861236.899195,0
+XLI.US,D,20181212,000000,63.9076,64.3712,63.3784,63.425,15884508.426754,0
+XLI.US,D,20181213,000000,63.9076,64.0096,62.994,63.2467,17111493.145783,0
+XLI.US,D,20181214,000000,62.569,63.1971,62.1706,62.3707,15916520.988972,0
+XLI.US,D,20181217,000000,62.2132,62.6036,60.9677,61.3492,21281326.431724,0
+XLI.US,D,20181218,000000,61.9814,62.458,61.3027,61.6574,16839926.823032,0
+XLI.US,D,20181219,000000,61.584,62.883,60.0839,60.4931,25319529.640988,0
+XLI.US,D,20181220,000000,60.0938,60.6338,58.7275,59.3864,27637864.278168,0
+XLI.US,D,20181221,000000,59.5359,60.1077,58.1329,58.2638,30711004.649508,0
+XLI.US,D,20181224,000000,57.7208,57.9814,56.4288,56.4763,16881327.476102,0
+XLI.US,D,20181226,000000,56.7013,59.1714,56.082,59.104,18749780.601129,0
+XLI.US,D,20181227,000000,58.236,59.8729,57.591,59.8451,14937269.03373,0
+XLI.US,D,20181228,000000,60.0611,60.5555,59.4815,59.6876,17006335.830131,0
+XLI.US,D,20181231,000000,60.0413,60.4069,59.648,60.285,10757881.129847,0
+XLI.US,D,20190102,000000,59.3953,60.6418,59.0505,60.5932,15692495.627262,0
+XLI.US,D,20190103,000000,60.1731,60.1731,58.4877,58.7502,27753616.753761,0
+XLI.US,D,20190104,000000,59.6093,61.0886,59.6093,60.9777,21244138.409402,0
+XLI.US,D,20190107,000000,61.2313,61.8723,60.6506,61.4721,16232707.488532,0
+XLI.US,D,20190108,000000,62.3173,62.7007,61.7257,62.3173,24648281.145032,0
+XLI.US,D,20190109,000000,62.56,63.0266,62.3351,62.7373,10723478.651574,0
+XLI.US,D,20190110,000000,62.5134,63.6637,62.2321,63.5895,9509488.0918363,0
+XLI.US,D,20190111,000000,63.1595,63.5558,62.9346,63.5221,11422805.633404,0
+XLI.US,D,20190114,000000,63.0544,63.7995,62.8583,63.5122,10796925.172281,0
+XLI.US,D,20190115,000000,63.4596,63.7311,62.9632,63.316,13373937.944706,0
+XLI.US,D,20190116,000000,63.4032,63.7015,63.2883,63.3844,12853017.994492,0
+XLI.US,D,20190117,000000,63.1218,64.824,63.0356,64.4684,24491011.952033,0
+XLI.US,D,20190118,000000,65.0311,65.9278,64.834,65.694,21390054.491887,0
+XLI.US,D,20190122,000000,65.1342,65.152,63.9076,64.3376,17025597.463534,0
+XLI.US,D,20190123,000000,64.7567,65.0965,63.7113,64.4316,14150008.683623,0
+XLI.US,D,20190124,000000,64.6675,65.0489,64.394,64.7567,11070822.874291,0
+XLI.US,D,20190125,000000,65.376,65.8535,65.1976,65.584,13959947.783477,0
+XLI.US,D,20190128,000000,64.6477,64.9875,64.3742,64.9548,14043304.179918,0
+XLI.US,D,20190129,000000,65.2372,65.9754,65.2174,65.8535,13231391.764968,0
+XLI.US,D,20190130,000000,66.5362,67.198,65.7901,66.8849,18048292.80415,0
+XLI.US,D,20190131,000000,67.0049,67.4923,66.7334,67.1743,14815946.479292,0
+XLI.US,D,20190201,000000,67.3705,67.7718,67.093,67.2754,12655421.995839,0
+XLI.US,D,20190204,000000,67.3705,68.185,67.1932,68.1492,8214483.6167229,0
+XLI.US,D,20190205,000000,68.2583,68.7755,68.0422,68.7359,9700336.2109537,0
+XLI.US,D,20190206,000000,68.6268,69.0826,68.5218,68.7557,16622120.49119,0
+XLI.US,D,20190207,000000,68.3157,68.6794,67.7599,68.287,16679551.142864,0
+XLI.US,D,20190208,000000,67.8559,68.392,67.53,68.392,17070234.79768,0
+XLI.US,D,20190211,000000,68.5872,68.9231,68.5446,68.7557,8451053.0099534,0
+XLI.US,D,20190212,000000,69.2798,69.9684,69.1391,69.8208,9519396.9583156,0
+XLI.US,D,20190213,000000,70.0745,70.45,69.8902,70.234,8690816.6955457,0
+XLI.US,D,20190214,000000,69.8307,70.1963,69.6464,69.907,12504580.748512,0
+XLI.US,D,20190215,000000,70.339,70.8522,70.1865,70.8434,10249624.303254,0
+XLI.US,D,20190219,000000,70.6283,71.0375,70.4014,70.8146,8541820.3665243,0
+XLI.US,D,20190220,000000,70.7868,71.1901,70.7027,71.1525,9521112.6919695,0
+XLI.US,D,20190221,000000,70.9821,71.1594,70.6283,70.8622,7246770.4749317,0
+XLI.US,D,20190222,000000,71.1159,71.3675,70.8334,71.3288,10488606.825406,0
+XLI.US,D,20190225,000000,72.0709,72.1899,71.5825,71.6113,10800159.834846,0
+XLI.US,D,20190226,000000,71.426,71.844,71.3962,71.416,12533728.035528,0
+XLI.US,D,20190227,000000,71.2902,71.7598,71.0286,71.6945,8582917.2338124,0
+XLI.US,D,20190228,000000,71.7044,71.742,71.4061,71.4517,9114993.4897979,0
+XLI.US,D,20190301,000000,71.9838,72.1602,71.1386,71.5151,13661513.071705,0
+XLI.US,D,20190304,000000,71.854,72.1562,70.6451,71.1991,20460762.682139,0
+XLI.US,D,20190305,000000,71.2357,71.3912,70.7215,70.7393,14766198.277368,0
+XLI.US,D,20190306,000000,70.6373,70.767,70.0546,70.0745,19732018.942184,0
+XLI.US,D,20190307,000000,69.8981,70.0041,69.046,69.6523,20411900.606184,0
+XLI.US,D,20190308,000000,68.9904,69.5414,68.8944,69.5126,15322551.155302,0
+XLI.US,D,20190311,000000,68.5218,70.1339,68.3623,70.1042,16345051.709684,0
+XLI.US,D,20190312,000000,70.009,70.0943,69.3928,69.5226,19227119.907277,0
+XLI.US,D,20190313,000000,69.7752,70.3648,69.692,70.1339,14303905.955365,0
+XLI.US,D,20190314,000000,70.124,70.3004,69.7207,69.8981,10295888.556606,0
+XLI.US,D,20190315,000000,69.9814,70.1527,69.5206,69.6513,26450603.839504,0
+XLI.US,D,20190318,000000,69.5493,70.3856,69.474,70.3321,10956152.320155,0
+XLI.US,D,20190319,000000,70.5659,70.8106,69.8059,70.0755,11449391.431001,0
+XLI.US,D,20190320,000000,69.8981,70.1617,69.2105,69.5959,11960588.217672,0
+XLI.US,D,20190321,000000,69.3898,70.4144,69.3333,70.2637,11301113.691603,0
+XLI.US,D,20190322,000000,69.8704,69.917,68.6278,68.6724,19125555.539748,0
+XLI.US,D,20190325,000000,68.6923,69.2015,68.5238,68.8339,13143227.277276,0
+XLI.US,D,20190326,000000,69.3234,69.578,68.8647,69.2937,11179322.842803,0
+XLI.US,D,20190327,000000,69.3135,69.691,68.8517,69.37,11213475.025813,0
+XLI.US,D,20190328,000000,69.5682,69.9784,69.37,69.8802,10654711.037468,0
+XLI.US,D,20190329,000000,70.342,70.6877,70.2825,70.6323,10770121.375585,0
+XLI.US,D,20190401,000000,71.2793,72.2038,71.2337,72.0928,16498109.281191,0
+XLI.US,D,20190402,000000,72.1285,72.3167,71.8837,72.0641,11045089.897247,0
+XLI.US,D,20190403,000000,72.3544,72.4485,71.6578,71.846,13518478.412503,0
+XLI.US,D,20190404,000000,71.8074,72.5416,71.7984,72.289,9811818.5282585,0
+XLI.US,D,20190405,000000,72.5595,72.724,72.3771,72.4971,8000360.0567066,0
+XLI.US,D,20190408,000000,71.9491,72.2038,71.634,72.1839,9368315.508277,0
+XLI.US,D,20190409,000000,71.6855,71.7153,71.0781,71.207,10425636.37254,0
+XLI.US,D,20190410,000000,71.2595,71.3368,70.7542,71.1881,14844911.091137,0
+XLI.US,D,20190411,000000,71.207,71.8748,71.1594,71.7984,10125734.203866,0
+XLI.US,D,20190412,000000,72.4971,72.7478,72.2424,72.7478,11871008.754343,0
+XLI.US,D,20190415,000000,72.6466,72.7962,72.2374,72.3444,7826933.6989627,0
+XLI.US,D,20190416,000000,72.5892,72.8815,72.4197,72.7864,7543794.2480878,0
+XLI.US,D,20190417,000000,73.2214,73.4185,72.8637,72.8815,11009272.443337,0
+XLI.US,D,20190418,000000,73.1826,73.8227,73.1826,73.7197,14014186.161299,0
+XLI.US,D,20190422,000000,73.4363,73.6612,73.1352,73.4938,6881169.8368814,0
+XLI.US,D,20190423,000000,73.7098,74.2835,73.4849,74.1338,14617363.429161,0
+XLI.US,D,20190424,000000,74.1338,74.3211,73.8833,73.9179,8198635.2840355,0
+XLI.US,D,20190425,000000,73.0866,73.1064,72.1017,72.4297,13337809.640229,0
+XLI.US,D,20190426,000000,72.4683,72.9766,72.3365,72.9766,13026200.112504,0
+XLI.US,D,20190429,000000,72.9766,73.3789,72.8894,73.145,9304699.1321528,0
+XLI.US,D,20190430,000000,73.4463,73.6345,72.8151,73.4363,10141133.418037,0
+XLI.US,D,20190501,000000,73.6612,73.8981,72.9577,72.9577,17972226.257228,0
+XLI.US,D,20190502,000000,72.7764,73.0767,72.3068,72.9191,17379787.46353,0
+XLI.US,D,20190503,000000,73.1738,73.8683,73.1738,73.8049,13707625.936793,0
+XLI.US,D,20190506,000000,72.2602,73.2302,72.2038,73.0965,12671648.799186,0
+XLI.US,D,20190507,000000,72.2038,72.3405,71.0643,71.6201,19499285.727553,0
+XLI.US,D,20190508,000000,71.4874,72.1235,71.3853,71.6201,17490247.405429,0
+XLI.US,D,20190509,000000,70.8682,71.639,70.448,71.5151,15852978.288469,0
+XLI.US,D,20190510,000000,71.0445,71.9779,70.2171,71.7984,18504589.14166,0
+XLI.US,D,20190513,000000,70.1349,70.4044,69.2808,69.7554,21257146.698265,0
+XLI.US,D,20190514,000000,70.01,71.0108,69.917,70.4817,12022798.701455,0
+XLI.US,D,20190515,000000,69.8505,70.8682,69.691,70.5739,13055275.742408,0
+XLI.US,D,20190516,000000,70.8948,71.4567,70.7542,71.2248,7913926.4414948,0
+XLI.US,D,20190517,000000,70.453,71.207,70.3499,70.4332,17321026.613648,0
+XLI.US,D,20190520,000000,69.9902,70.5193,69.9268,70.2558,12363235.582332,0
+XLI.US,D,20190521,000000,70.8582,71.1693,70.6699,71.0831,11273102.825819,0
+XLI.US,D,20190522,000000,70.8394,70.9246,70.5005,70.5005,9682331.1001379,0
+XLI.US,D,20190523,000000,69.7287,69.8307,68.9984,69.4264,17214921.607465,0
+XLI.US,D,20190524,000000,69.8902,70.01,69.2679,69.4542,11820353.232092,0
+XLI.US,D,20190528,000000,69.5394,69.801,68.8062,68.8161,11964447.609138,0
+XLI.US,D,20190529,000000,68.5139,68.8111,67.8541,68.504,15144874.824371,0
+XLI.US,D,20190530,000000,68.8062,69.1005,68.5288,68.7685,10732664.891409,0
+XLI.US,D,20190531,000000,68.0334,68.2919,67.7698,67.8253,14572650.400883,0
+XLI.US,D,20190603,000000,67.7133,68.6675,67.6955,68.287,18605633.742817,0
+XLI.US,D,20190604,000000,68.9469,69.9456,68.8251,69.917,17447528.66521,0
+XLI.US,D,20190605,000000,70.2825,70.6838,70.0378,70.5937,13666802.577634,0
+XLI.US,D,20190606,000000,70.6699,70.8998,70.0705,70.7165,12096437.989884,0
+XLI.US,D,20190607,000000,70.9791,71.5677,70.9345,71.2793,9809328.6959501,0
+XLI.US,D,20190610,000000,71.959,72.1552,71.3516,71.3764,10106314.117413,0
+XLI.US,D,20190611,000000,71.7984,71.9689,70.4817,70.7631,12679866.154133,0
+XLI.US,D,20190612,000000,70.7076,70.9514,70.5372,70.9146,5961969.568784,0
+XLI.US,D,20190613,000000,71.0345,71.318,70.8483,71.2694,7422127.5376639,0
+XLI.US,D,20190614,000000,71.1881,71.2694,70.6877,70.988,6338143.1631631,0
+XLI.US,D,20190617,000000,71.0257,71.1415,70.6877,70.7443,8188798.0746677,0
+XLI.US,D,20190618,000000,71.1129,72.2087,71.1129,72.1195,13285081.108022,0
+XLI.US,D,20190619,000000,72.2424,72.2602,71.7242,72.0641,11867352.22315,0
+XLI.US,D,20190620,000000,72.9092,73.3611,72.4435,73.2679,15406356.670258,0
+XLI.US,D,20190621,000000,73.2679,73.5711,72.8517,72.8795,12191135.385777,0
+XLI.US,D,20190624,000000,72.9073,73.1738,72.707,72.7368,8871773.1055204,0
+XLI.US,D,20190625,000000,72.7368,72.7656,72.1285,72.1889,9801737.0791588,0
+XLI.US,D,20190626,000000,72.388,72.5763,72.1849,72.3692,7681245.7081281,0
+XLI.US,D,20190627,000000,72.4257,72.6833,72.1314,72.4356,8010265.8954206,0
+XLI.US,D,20190628,000000,72.5397,73.2491,72.5397,73.2025,11795049.188461,0
+XLI.US,D,20190701,000000,73.797,74.1656,72.9577,73.2679,10914117.854888,0
+XLI.US,D,20190702,000000,73.3422,73.4423,73.0033,73.1738,9769660.9338702,0
+XLI.US,D,20190703,000000,73.4095,73.6098,73.149,73.581,8557696.9583541,0
+XLI.US,D,20190705,000000,73.2402,73.2867,72.284,73.2867,6757189.91379,0
+XLI.US,D,20190708,000000,72.8418,73.0598,72.4931,72.6833,6387935.7723117,0
+XLI.US,D,20190709,000000,72.2374,72.605,72.1235,72.5209,10721725.575481,0
+XLI.US,D,20190710,000000,72.7278,73.0499,72.284,72.3504,10708343.862236,0
+XLI.US,D,20190711,000000,72.3326,72.8517,72.2186,72.8418,7819978.9221336,0
+XLI.US,D,20190712,000000,73.0856,74.1368,73.0856,74.119,12853145.160634,0
+XLI.US,D,20190715,000000,74.119,74.119,73.7118,73.8158,4709149.9379463,0
+XLI.US,D,20190716,000000,73.8069,74.4866,73.8069,74.2885,8583030.2703826,0
+XLI.US,D,20190717,000000,73.8633,73.9278,72.6734,72.7022,11882581.882466,0
+XLI.US,D,20190718,000000,72.7468,72.932,72.388,72.8319,7030994.7643323,0
+XLI.US,D,20190719,000000,73.3055,73.6722,73.1788,73.2302,8039822.9400032,0
+XLI.US,D,20190722,000000,73.3611,73.6632,73.0529,73.2867,8935041.2886383,0
+XLI.US,D,20190723,000000,73.8257,74.2369,73.5225,74.2151,10876863.22173,0
+XLI.US,D,20190724,000000,73.6098,74.7145,73.5909,74.5332,9193478.2119164,0
+XLI.US,D,20190725,000000,74.5332,74.7601,74.0516,74.3835,9263827.3287498,0
+XLI.US,D,20190726,000000,74.2399,74.4173,73.9763,74.224,6502411.5402153,0
+XLI.US,D,20190729,000000,74.1368,74.2637,73.9684,74.0902,5697989.8165485,0
+XLI.US,D,20190730,000000,73.6276,74.4123,73.3699,74.4123,7479264.4961066,0
+XLI.US,D,20190731,000000,74.45,74.6016,73.0133,73.581,13204801.930353,0
+XLI.US,D,20190801,000000,73.4473,74.013,72.0135,72.1502,19741454.468025,0
+XLI.US,D,20190802,000000,71.9055,72.0581,71.1971,71.6885,13741187.705575,0
+XLI.US,D,20190805,000000,70.554,70.5629,69.1014,69.7039,15341102.273121,0
+XLI.US,D,20190806,000000,70.1845,70.8096,69.8545,70.7522,12436243.077074,0
+XLI.US,D,20190807,000000,69.8347,70.8473,69.3254,70.7145,16503633.943556,0
+XLI.US,D,20190808,000000,71.0257,71.963,70.9424,71.9154,9892113.8540095,0
+XLI.US,D,20190809,000000,71.6509,71.7272,70.8938,71.309,8686908.859835,0
+XLI.US,D,20190812,000000,70.8096,71.0544,70.1002,70.333,15659130.663222,0
+XLI.US,D,20190813,000000,70.2419,71.8877,70.1101,71.1693,15209592.2978,0
+XLI.US,D,20190814,000000,70.0804,70.2231,68.9122,68.9944,14440691.307045,0
+XLI.US,D,20190815,000000,69.1064,69.1153,68.2553,68.9172,12672349.222218,0
+XLI.US,D,20190816,000000,69.485,70.3916,69.4096,70.2518,10127362.132326,0
+XLI.US,D,20190819,000000,71.0831,71.2159,70.7898,70.9137,4506060.5638354,0
+XLI.US,D,20190820,000000,70.7799,70.9384,70.44,70.4975,4965999.302967,0
+XLI.US,D,20190821,000000,71.0345,71.2436,70.8186,70.9335,5710365.3024691,0
+XLI.US,D,20190822,000000,71.1327,71.426,70.5025,71.0345,8135725.3864748,0
+XLI.US,D,20190823,000000,70.5917,71.1178,68.8052,69.1351,28003539.601095,0
+XLI.US,D,20190826,000000,69.9406,70.0507,69.041,69.6464,14851106.908138,0
+XLI.US,D,20190827,000000,70.015,70.0467,69.1203,69.2867,10516352.257101,0
+XLI.US,D,20190828,000000,69.0975,70.1399,68.8052,70.1399,12608340.245864,0
+XLI.US,D,20190829,000000,70.9137,71.4983,70.6303,71.3378,11264861.24875,0
+XLI.US,D,20190830,000000,71.8104,72.1067,71.4844,71.6321,7932467.4667637,0
+XLI.US,D,20190903,000000,70.9504,71.6707,70.2141,70.6581,13524030.324756,0
+XLI.US,D,20190904,000000,71.2258,71.6321,70.6581,71.5547,9799727.6522735,0
+XLI.US,D,20190905,000000,72.4158,73.3699,72.3692,72.8418,15089270.924411,0
+XLI.US,D,20190906,000000,73.1153,73.2402,72.7744,72.9945,7340274.9313082,0
+XLI.US,D,20190909,000000,73.1638,73.5414,73.0361,73.2114,8546679.9297854,0
+XLI.US,D,20190910,000000,73.0231,73.9011,72.7606,73.8813,10034121.091529,0
+XLI.US,D,20190911,000000,74.0328,74.6154,73.6364,74.5718,15084598.073342,0
+XLI.US,D,20190912,000000,74.7799,74.978,74.2835,74.6194,19743578.949991,0
+XLI.US,D,20190913,000000,74.9592,75.4418,74.9305,75.0256,9896971.3987605,0
+XLI.US,D,20190916,000000,74.8097,75.0831,74.6382,74.9592,8473403.9731894,0
+XLI.US,D,20190917,000000,74.7799,74.987,74.3835,74.9236,6611012.4342365,0
+XLI.US,D,20190918,000000,74.4866,74.8423,73.9763,74.8097,8555864.1511096,0
+XLI.US,D,20190919,000000,74.7799,75.0206,74.3935,74.4321,5369366.2665066,0
+XLI.US,D,20190920,000000,74.5064,74.7621,73.7455,73.9555,11040300.981842,0
+XLI.US,D,20190923,000000,73.6592,74.0784,73.3937,73.8129,15235025.526082,0
+XLI.US,D,20190924,000000,74.1348,74.3152,73.0251,73.3937,12505134.829557,0
+XLI.US,D,20190925,000000,73.5077,74.011,73.252,73.8683,10524392.992408,0
+XLI.US,D,20190926,000000,73.9922,74.2191,73.586,73.9744,10101409.137673,0
+XLI.US,D,20190927,000000,74.2231,74.3053,73.3333,73.6781,10759895.603007,0
+XLI.US,D,20190930,000000,73.7643,74.0308,73.7643,73.7841,6549599.261975,0
+XLI.US,D,20191001,000000,74.0496,74.3637,71.9441,72.0155,16808315.94434,0
+XLI.US,D,20191002,000000,71.3992,71.4091,70.1359,70.6571,13151317.466083,0
+XLI.US,D,20191003,000000,70.4966,71.1435,69.5552,71.1247,17502242.402181,0
+XLI.US,D,20191004,000000,71.1713,71.9491,71.0951,71.8649,9657417.638227,0
+XLI.US,D,20191007,000000,71.6459,72.1116,71.3506,71.5023,7686467.5939667,0
+XLI.US,D,20191008,000000,70.7799,71.1614,70.3538,70.3994,12186152.693394,0
+XLI.US,D,20191009,000000,70.9791,71.2832,70.5957,70.9979,6598839.808589,0
+XLI.US,D,20191010,000000,70.8572,71.9025,70.8572,71.6459,9808161.9970654,0
+XLI.US,D,20191011,000000,72.5951,73.6424,72.4069,72.9964,17099377.03842,0
+XLI.US,D,20191014,000000,72.8527,73.0608,72.6199,72.8527,5116839.5410389,0
+XLI.US,D,20191015,000000,72.9875,73.7266,72.8329,73.4423,9454135.4963937,0
+XLI.US,D,20191016,000000,73.3095,73.7742,73.2718,73.4037,9255835.0376875,0
+XLI.US,D,20191017,000000,73.8227,74.3152,73.6979,73.7643,8394822.3625822,0
+XLI.US,D,20191018,000000,73.6048,73.7554,73.0519,73.1272,10200125.387337,0
+XLI.US,D,20191021,000000,73.4037,73.7266,73.2907,73.5662,8867355.595989,0
+XLI.US,D,20191022,000000,73.6504,74.3637,73.3739,74.1448,11959208.565963,0
+XLI.US,D,20191023,000000,74.117,74.1844,73.8227,74.1348,7775381.9581912,0
+XLI.US,D,20191024,000000,74.2587,74.3399,73.7078,74.2389,8853145.2843137,0
+XLI.US,D,20191025,000000,74.2231,74.877,74.1844,74.7066,8120858.0497355,0
+XLI.US,D,20191028,000000,74.8681,75.3051,74.8582,74.9166,8562336.5040054,0
+XLI.US,D,20191029,000000,74.6114,75.3635,74.5193,75.1634,10972806.038404,0
+XLI.US,D,20191030,000000,75.3051,75.4933,74.8919,75.4279,9688218.0850812,0
+XLI.US,D,20191031,000000,75.2,75.2,74.2389,74.6204,11250532.854229,0
+XLI.US,D,20191101,000000,75.1445,76.2463,75.097,76.2463,20682562.636374,0
+XLI.US,D,20191104,000000,76.6645,77.1579,76.6645,77.1291,16091335.072465,0
+XLI.US,D,20191105,000000,77.2718,77.6335,77.0677,77.2916,15701780.774096,0
+XLI.US,D,20191106,000000,77.2243,77.3462,76.8934,77.3372,12891856.148888,0
+XLI.US,D,20191107,000000,77.7474,78.1101,77.4769,77.6037,10833661.048323,0
+XLI.US,D,20191108,000000,77.4442,77.7118,77.2075,77.7118,6652980.2886678,0
+XLI.US,D,20191111,000000,77.2342,77.8664,77.1113,77.7474,6103877.8993044,0
+XLI.US,D,20191112,000000,77.8713,78.1001,77.5761,77.7375,8725794.4492197,0
+XLI.US,D,20191113,000000,77.4254,77.7019,77.1777,77.4155,10407691.817029,0
+XLI.US,D,20191114,000000,77.2619,77.8238,77.254,77.6622,7738388.7221013,0
+XLI.US,D,20191115,000000,78.1001,78.3945,78.0328,78.231,6471328.5019357,0
+XLI.US,D,20191118,000000,78.0903,78.0903,77.7762,77.9387,5386205.6876928,0
+XLI.US,D,20191119,000000,78.1864,78.2508,77.6969,77.8713,9671965.0411025,0
+XLI.US,D,20191120,000000,77.6236,77.805,76.9498,77.254,15494236.548015,0
+XLI.US,D,20191121,000000,77.2619,77.472,76.9865,77.2243,6412448.5599517,0
+XLI.US,D,20191122,000000,77.4155,77.6444,77.1727,77.6236,5476417.9539638,0
+XLI.US,D,20191125,000000,77.9099,78.337,77.7118,78.1864,9669254.1819293,0
+XLI.US,D,20191126,000000,78.2597,78.5559,78.1101,78.4133,6385798.1700299,0
+XLI.US,D,20191127,000000,78.3568,78.3667,78.0328,78.337,9665045.5882016,0
+XLI.US,D,20191129,000000,78.2408,78.2408,77.8426,77.9743,5939701.3644655,0
+XLI.US,D,20191202,000000,77.9644,78.0813,76.6545,76.6932,19228537.910679,0
+XLI.US,D,20191203,000000,75.8837,75.9234,75.3347,75.8559,21480421.174187,0
+XLI.US,D,20191204,000000,76.2553,76.8934,76.0749,76.1512,16928960.279356,0
+XLI.US,D,20191205,000000,76.2939,76.3494,75.8371,76.1711,19505681.377061,0
+XLI.US,D,20191206,000000,76.8834,77.2342,76.8537,77.0915,9434106.8291213,0
+XLI.US,D,20191209,000000,76.8736,77.0816,76.7586,76.7962,7645259.7086186,0
+XLI.US,D,20191210,000000,76.7873,77.0162,76.5683,76.7031,9518408.8975819,0
+XLI.US,D,20191211,000000,76.7784,77.254,76.5882,77.1876,9543061.9716793,0
+XLI.US,D,20191212,000000,77.2243,78.117,77.0251,77.8713,16373008.075694,0
+XLI.US,D,20191213,000000,77.8336,78.446,77.4106,77.6622,12367556.203374,0
+XLI.US,D,20191216,000000,77.9288,78.0527,77.6137,77.6236,8466300.8358618,0
+XLI.US,D,20191217,000000,77.6335,77.805,77.5007,77.5483,6259711.9315645,0
+XLI.US,D,20191218,000000,77.5582,77.5761,77.0826,77.2243,7027553.2044734,0
+XLI.US,D,20191219,000000,77.2342,77.5195,77.1479,77.4353,6043361.9548184,0
+XLI.US,D,20191220,000000,77.6929,77.9674,77.5195,77.787,9331757.2611311,0
+XLI.US,D,20191223,000000,78.2548,78.5123,78.121,78.4271,5942518.1954233,0
+XLI.US,D,20191224,000000,78.4093,78.5123,78.0259,78.1121,4660683.4899868,0
+XLI.US,D,20191226,000000,78.2834,78.3033,77.9268,78.2934,4097972.3049821,0
+XLI.US,D,20191227,000000,78.5421,78.5421,78.121,78.225,5549623.2627035,0
+XLI.US,D,20191230,000000,78.3132,78.3132,77.7078,77.8634,8078684.3072657,0
+XLI.US,D,20191231,000000,77.6731,78.0259,77.5344,77.8158,6761420.7111297,0
+XLI.US,D,20200102,000000,78.3717,79.2882,78.1606,79.2882,16812072.391787,0
+XLI.US,D,20200103,000000,78.3806,79.2288,78.3132,79.1346,18396398.005205,0
+XLI.US,D,20200106,000000,78.761,79.1732,78.5837,79.1634,16911706.054328,0
+XLI.US,D,20200107,000000,78.8671,79.2981,78.5995,79.0009,17472781.236831,0
+XLI.US,D,20200108,000000,79.0583,79.6211,78.9186,79.2684,11179127.047316,0
+XLI.US,D,20200109,000000,79.6023,79.6894,79.3526,79.6023,7755102.9956564,0
+XLI.US,D,20200110,000000,79.7648,79.7648,78.9047,79.0385,9273604.9920672,0
+XLI.US,D,20200113,000000,79.2882,79.7737,79.1346,79.6894,8264535.6044297,0
+XLI.US,D,20200114,000000,79.735,80.2126,79.5924,79.6984,10102625.290057,0
+XLI.US,D,20200115,000000,79.7073,80.1572,79.64,79.8203,12578675.210986,0
+XLI.US,D,20200116,000000,80.2324,80.6536,80.167,80.614,9939033.1139152,0
+XLI.US,D,20200117,000000,80.6734,81.0023,80.5178,80.6238,7342707.2360764,0
+XLI.US,D,20200121,000000,80.2612,80.491,79.3823,79.735,13615648.483368,0
+XLI.US,D,20200122,000000,79.955,80.1374,79.2584,79.3159,7842279.4226149,0
+XLI.US,D,20200123,000000,79.21,80.28,78.9245,80.176,11263720.790498,0
+XLI.US,D,20200124,000000,80.3275,80.3949,79.21,79.8024,14031497.913868,0
+XLI.US,D,20200127,000000,78.3806,78.8205,78.2934,78.2934,15718842.231401,0
+XLI.US,D,20200128,000000,78.552,79.191,78.1894,78.8007,15618763.487366,0
+XLI.US,D,20200129,000000,79.5924,79.8203,79.1376,79.2188,10841387.905296,0
+XLI.US,D,20200130,000000,78.4549,79.3922,78.2934,79.306,13776019.11726,0
+XLI.US,D,20200131,000000,78.876,78.9909,77.1777,77.472,19979672.984075,0
+XLI.US,D,20200203,000000,77.8921,78.5421,77.356,77.4442,16412711.161701,0
+XLI.US,D,20200204,000000,78.6293,79.096,78.552,78.9047,14235680.311242,0
+XLI.US,D,20200205,000000,79.7935,80.2324,79.3823,80.2225,13438525.224227,0
+XLI.US,D,20200206,000000,80.5476,80.614,79.9639,80.4811,9032689.7464166,0
+XLI.US,D,20200207,000000,80.176,80.3771,79.8301,79.8995,12976526.595456,0
+XLI.US,D,20200210,000000,79.7737,80.3671,79.6796,80.3473,8453359.1578355,0
+XLI.US,D,20200211,000000,80.7576,81.034,80.4524,80.6536,6586957.8484077,0
+XLI.US,D,20200212,000000,81.0915,81.4978,80.8963,81.4076,8175642.4345621,0
+XLI.US,D,20200213,000000,80.9874,81.2937,80.6734,80.9498,8617977.7464039,0
+XLI.US,D,20200214,000000,80.931,81.0816,80.5178,80.8427,5569106.932227,0
+XLI.US,D,20200218,000000,80.5089,80.7358,80.0075,80.3871,10887990.259103,0
+XLI.US,D,20200219,000000,80.5476,80.7764,80.3177,80.3573,4856527.4218026,0
+XLI.US,D,20200220,000000,80.2126,80.7963,79.6598,80.2414,9965682.4945819,0
+XLI.US,D,20200221,000000,79.8123,80.0788,79.4775,79.8401,13803863.455954,0
+XLI.US,D,20200224,000000,77.5681,78.0555,77.0905,77.5681,18855838.172322,0
+XLI.US,D,20200225,000000,77.7296,77.9585,74.2072,74.4063,34550384.605928,0
+XLI.US,D,20200226,000000,74.875,75.8292,73.6791,73.8435,34151492.679461,0
+XLI.US,D,20200227,000000,72.391,73.9297,71.0524,71.1019,44597505.912278,0
+XLI.US,D,20200228,000000,68.933,70.3658,68.1027,69.801,82834803.317349,0
+XLI.US,D,20200302,000000,70.6343,72.4287,69.3343,72.2562,46902453.789938,0
+XLI.US,D,20200303,000000,72.4475,74.0526,70.0586,70.4906,56351335.10433,0
+XLI.US,D,20200304,000000,71.5983,73.4978,70.9306,73.4027,33908576.080965,0
+XLI.US,D,20200305,000000,71.32,71.846,69.5067,69.8109,30112850.444232,0
+XLI.US,D,20200306,000000,67.4914,69.478,67.2902,69.2005,42591694.17868,0
+XLI.US,D,20200309,000000,63.7093,65.2848,62.1666,62.8206,25956664.305626,0
+XLI.US,D,20200310,000000,64.9885,66.126,62.4193,66.0765,19249014.687212,0
+XLI.US,D,20200311,000000,64.0344,64.6159,61.5107,62.2003,29749196.659252,0
+XLI.US,D,20200312,000000,56.9162,60.1741,51.6727,55.7619,24770786.546436,0
+XLI.US,D,20200313,000000,59.0575,60.1642,55.963,60.1166,19536496.962741,0
+XLI.US,D,20200316,000000,53.699,57.2035,53.0767,53.2968,19532399.387075,0
+XLI.US,D,20200317,000000,54.139,56.0384,52.1593,55.754,26134329.53475,0
+XLI.US,D,20200318,000000,51.864,52.5239,48.1028,51.6451,27240648.724405,0
+XLI.US,D,20200319,000000,51.006,52.4961,48.9906,51.6817,17660143.388866,0
+XLI.US,D,20200320,000000,52.0661,52.6864,48.8835,49.0936,23390754.348452,0
+XLI.US,D,20200323,000000,48.9272,48.9272,45.924,46.9445,35682457.966984,0
+XLI.US,D,20200324,000000,49.8011,53.0549,49.6782,52.8836,30491206.048118,0
+XLI.US,D,20200325,000000,53.8942,57.801,52.5943,55.6648,28832433.742198,0
+XLI.US,D,20200326,000000,56.7241,59.5151,56.2247,59.1793,22970163.437536,0
+XLI.US,D,20200327,000000,56.9152,59.2616,55.8005,56.6853,23361266.942471,0
+XLI.US,D,20200330,000000,56.7141,57.7921,55.8095,57.5117,16371981.663267,0
+XLI.US,D,20200331,000000,57.0312,57.9933,56.5606,56.8003,13385551.443033,0
+XLI.US,D,20200401,000000,54.2688,54.9237,53.4603,54.24,16681975.373591,0
+XLI.US,D,20200402,000000,53.7584,55.7045,53.5474,54.9623,24824519.287459,0
+XLI.US,D,20200403,000000,54.8087,55.3705,53.6336,54.2311,16531283.496017,0
+XLI.US,D,20200406,000000,56.6755,58.3212,56.6081,57.9834,20057642.986096,0
+XLI.US,D,20200407,000000,60.1602,60.8231,57.811,57.8496,19106279.776773,0
+XLI.US,D,20200408,000000,58.6482,60.2752,58.1677,59.9481,12452955.332119,0
+XLI.US,D,20200409,000000,61.0936,61.9219,60.3049,60.8528,21954383.512802,0
+XLI.US,D,20200413,000000,60.4693,60.505,58.5184,59.0723,11517812.870611,0
+XLI.US,D,20200414,000000,60.3723,60.8132,59.6004,60.1978,15888595.909871,0
+XLI.US,D,20200415,000000,58.88,58.996,57.5504,58.5333,13254625.826409,0
+XLI.US,D,20200416,000000,58.4471,58.4659,57.1431,58.0121,16744537.078146,0
+XLI.US,D,20200417,000000,59.9977,60.9409,59.7847,60.7378,19087134.207704,0
+XLI.US,D,20200420,000000,59.5815,60.295,58.9276,59.1199,10882533.216828,0
+XLI.US,D,20200421,000000,57.8397,58.4946,57.4949,57.7247,9924934.829555,0
+XLI.US,D,20200422,000000,58.8504,59.0049,57.9744,58.3312,9542193.0030463,0
+XLI.US,D,20200423,000000,58.783,60.0155,58.7681,58.7928,14810984.981267,0
+XLI.US,D,20200424,000000,59.3022,59.4686,58.3114,59.2655,7416953.0868145,0
+XLI.US,D,20200427,000000,59.6796,61.1124,59.5617,60.7378,9685865.5114651,0
+XLI.US,D,20200428,000000,61.9318,62.5758,61.2293,61.8753,10325355.777485,0
+XLI.US,D,20200429,000000,63.1159,63.7421,62.4906,63.0564,13253609.506532,0
+XLI.US,D,20200430,000000,62.1825,62.2965,61.3492,61.8059,14866543.464748,0
+XLI.US,D,20200501,000000,60.719,60.8815,59.5389,59.9383,9370034.2696962,0
+XLI.US,D,20200504,000000,59.0901,59.1892,58.3312,59.1793,8884334.2943777,0
+XLI.US,D,20200505,000000,59.7272,60.2176,59.3408,59.4092,9029269.3809147,0
+XLI.US,D,20200506,000000,59.7372,59.7847,58.5135,58.5907,7322263.7649618,0
+XLI.US,D,20200507,000000,59.3804,60.0343,59.0435,59.2754,8461306.0324186,0
+XLI.US,D,20200508,000000,59.9977,60.8717,59.9829,60.7478,8998442.6934282,0
+XLI.US,D,20200511,000000,60.1414,60.4495,59.5717,59.9879,8734666.810721,0
+XLI.US,D,20200512,000000,60.1315,60.3623,58.2915,58.3014,12808515.900528,0
+XLI.US,D,20200513,000000,57.9566,58.022,56.3089,56.8399,16034776.41719,0
+XLI.US,D,20200514,000000,56.0037,57.4364,54.8365,57.4364,14774569.039089,0
+XLI.US,D,20200515,000000,56.7607,57.59,56.503,57.2333,18074933.101521,0
+XLI.US,D,20200518,000000,59.5053,61.3928,59.3408,61.0074,22977904.424081,0
+XLI.US,D,20200519,000000,60.8915,61.4731,60.2176,60.2276,12931944.77034,0
+XLI.US,D,20200520,000000,61.1798,61.9407,61.0936,61.3541,8980220.5927679,0
+XLI.US,D,20200521,000000,61.3641,61.9883,61.0361,61.4978,7981112.5528742,0
+XLI.US,D,20200522,000000,61.6148,61.6623,60.9013,61.4493,7389685.0327774,0
+XLI.US,D,20200526,000000,63.3854,64.5199,63.3556,64.0304,15487832.824465,0
+XLI.US,D,20200527,000000,65.4146,66.2152,64.7696,66.1666,22770963.732545,0
+XLI.US,D,20200528,000000,66.8305,67.0425,65.4245,65.5415,18170760.863116,0
+XLI.US,D,20200529,000000,64.935,65.5801,64.2503,65.1371,19615890.014442,0
+XLI.US,D,20200601,000000,65.0687,65.7772,64.8191,65.2808,13423727.526089,0
+XLI.US,D,20200602,000000,65.7722,66.3004,65.4929,66.129,11274849.846381,0
+XLI.US,D,20200603,000000,67.0901,68.8894,67.0613,68.7081,16885506.801432,0
+XLI.US,D,20200604,000000,68.5536,69.468,68.3811,69.4394,18576078.716746,0
+XLI.US,D,20200605,000000,72.3464,73.3551,71.7014,71.9897,20325179.353271,0
+XLI.US,D,20200608,000000,72.9141,73.6642,72.8845,73.4333,19641552.34363,0
+XLI.US,D,20200609,000000,72.0977,72.1918,71.2872,71.6053,15661050.266405,0
+XLI.US,D,20200610,000000,71.2664,71.3646,69.6702,69.8922,17343565.29833,0
+XLI.US,D,20200611,000000,66.9167,67.4676,64.8864,64.9826,27068210.427396,0
+XLI.US,D,20200612,000000,67.3319,67.5132,64.6269,66.244,30296129.150171,0
+XLI.US,D,20200615,000000,64.1345,67.312,63.8748,66.8989,18821022.908717,0
+XLI.US,D,20200616,000000,69.6999,69.7752,66.9851,68.2067,21364008.645764,0
+XLI.US,D,20200617,000000,68.3613,68.4901,67.5508,67.7163,9815724.3454591,0
+XLI.US,D,20200618,000000,67.0802,68.072,66.9464,67.4676,8968581.8630634,0
+XLI.US,D,20200619,000000,68.4673,68.5446,66.1805,66.6382,16208287.552361,0
+XLI.US,D,20200622,000000,66.238,66.9643,65.6861,66.7512,8204009.5673929,0
+XLI.US,D,20200623,000000,67.4279,67.5132,66.5956,66.7602,9153328.0259032,0
+XLI.US,D,20200624,000000,65.8516,66.0735,64.2751,64.4386,17503206.240792,0
+XLI.US,D,20200625,000000,64.0145,65.2134,63.4558,65.155,12022332.425603,0
+XLI.US,D,20200626,000000,64.8944,65.1361,63.6667,63.9472,22164912.106185,0
+XLI.US,D,20200629,000000,64.8944,66.0447,64.4782,66.0447,11237418.593582,0
+XLI.US,D,20200630,000000,65.5424,66.7978,65.3482,66.4233,9172689.5755608,0
+XLI.US,D,20200701,000000,67.0782,67.6162,66.0596,66.123,10124929.827558,0
+XLI.US,D,20200702,000000,67.1872,67.6746,66.5283,66.6938,8564156.1909337,0
+XLI.US,D,20200706,000000,67.7272,68.0076,67.1564,67.6508,11186477.452141,0
+XLI.US,D,20200707,000000,66.992,67.2813,66.2766,66.3539,6321606.5185041,0
+XLI.US,D,20200708,000000,66.3242,66.768,65.794,66.3539,8870670.9989615,0
+XLI.US,D,20200709,000000,66.238,66.3142,64.7012,64.9132,17358553.74568,0
+XLI.US,D,20200710,000000,64.8558,65.8139,64.8558,65.7544,9572849.1264225,0
+XLI.US,D,20200713,000000,66.3242,67.1574,65.6762,66.0249,15069840.745408,0
+XLI.US,D,20200714,000000,65.794,67.533,65.5225,67.4577,13124752.862844,0
+XLI.US,D,20200715,000000,68.7041,69.4859,68.3167,69.1767,16003049.474162,0
+XLI.US,D,20200716,000000,68.8577,69.5354,68.5396,69.1966,13463711.185013,0
+XLI.US,D,20200717,000000,69.5058,69.7564,69.148,69.6127,8900578.2550605,0
+XLI.US,D,20200720,000000,69.2164,69.3799,68.5584,68.7616,9727152.1187102,0
+XLI.US,D,20200721,000000,69.3799,70.1735,69.2551,69.6702,9665544.1602164,0
+XLI.US,D,20200722,000000,69.3997,70.3281,69.3799,70.231,7881515.2235161,0
+XLI.US,D,20200723,000000,70.1448,70.6669,69.7425,70.019,7796533.9263795,0
+XLI.US,D,20200724,000000,69.912,70.2984,69.2551,69.4572,10406532.18293,0
+XLI.US,D,20200727,000000,69.4384,69.8446,69.033,69.7475,6410986.1493254,0
+XLI.US,D,20200728,000000,69.4195,69.8446,69.2115,69.2649,6169101.0095327,0
+XLI.US,D,20200729,000000,69.6226,70.4688,69.5741,70.3182,7173275.509981,0
+XLI.US,D,20200730,000000,69.8248,70.009,69.1044,69.6127,9431454.5067432,0
+XLI.US,D,20200731,000000,69.3333,69.4958,68.1859,69.3511,10173641.524505,0
+XLI.US,D,20200803,000000,69.4384,69.8842,69.0014,69.6415,13173831.928643,0
+XLI.US,D,20200804,000000,69.3898,69.8495,69.37,69.8149,6785939.5543001,0
+XLI.US,D,20200805,000000,70.2885,71.2357,70.2033,71.1515,8814560.452946,0
+XLI.US,D,20200806,000000,71.0623,71.4309,70.9652,71.422,6082279.8403661,0
+XLI.US,D,20200807,000000,71.3724,72.6684,71.2644,72.6387,13396348.453992,0
+XLI.US,D,20200810,000000,72.8993,74.4946,72.8607,74.4281,16163234.405117,0
+XLI.US,D,20200811,000000,75.4705,76.061,74.6689,74.8245,17855782.441899,0
+XLI.US,D,20200812,000000,75.529,75.6172,74.7749,75.0652,13019107.067728,0
+XLI.US,D,20200813,000000,74.66,75.1723,74.3796,74.6689,13754892.38045,0
+XLI.US,D,20200814,000000,74.2915,75.3367,74.1765,74.9582,6112341.5124939,0
+XLI.US,D,20200817,000000,75.1049,75.2575,74.4708,74.6114,6101132.725458,0
+XLI.US,D,20200818,000000,74.563,74.7947,74.0992,74.2062,5322012.0176568,0
+XLI.US,D,20200819,000000,74.2915,74.6788,73.8475,74.01,6513954.3906861,0
+XLI.US,D,20200820,000000,73.4313,73.7891,73.1946,73.6156,10890624.41489,0
+XLI.US,D,20200821,000000,73.5473,74.119,73.4987,73.9159,7357629.0725906,0
+XLI.US,D,20200824,000000,74.4083,75.2475,74.0694,75.2475,10520299.45376,0
+XLI.US,D,20200825,000000,75.7609,75.7609,74.7551,75.1534,12490323.001847,0
+XLI.US,D,20200826,000000,75.0068,75.4527,74.6402,75.1911,6763208.101895,0
+XLI.US,D,20200827,000000,75.6172,76.0997,75.2099,75.4616,10611974.130657,0
+XLI.US,D,20200828,000000,75.7221,76.2166,75.3665,76.1779,10678085.385366,0
+XLI.US,D,20200831,000000,75.966,76.2453,75.2287,75.2287,10248104.365087,0
+XLI.US,D,20200901,000000,74.987,76.0561,74.7175,75.9936,14927260.250997,0
+XLI.US,D,20200902,000000,76.2641,77.4641,76.0512,77.251,15859488.993058,0
+XLI.US,D,20200903,000000,77.3085,77.5979,74.6016,75.0851,20680883.235903,0
+XLI.US,D,20200904,000000,75.7509,76.2592,74.2617,75.2575,22374369.879918,0
+XLI.US,D,20200908,000000,74.7462,74.8334,73.6444,73.8475,15425532.516978,0
+XLI.US,D,20200909,000000,74.5242,75.6072,74.3301,74.987,16778470.252801,0
+XLI.US,D,20200910,000000,75.2387,75.4705,73.799,74.0298,17114820.659817,0
+XLI.US,D,20200911,000000,74.3103,75.3942,74.2528,75.0366,16677492.26248,0
+XLI.US,D,20200914,000000,75.7411,76.2939,75.3853,76.0512,9972558.5495139,0
+XLI.US,D,20200915,000000,76.3603,76.5495,75.9748,76.0997,14049632.209336,0
+XLI.US,D,20200916,000000,76.7001,77.6424,76.2741,76.8736,10651635.837207,0
+XLI.US,D,20200917,000000,75.7707,77.5017,75.423,77.0281,19926459.000169,0
+XLI.US,D,20200918,000000,77.2689,77.5601,76.1086,76.1681,13817236.085905,0
+XLI.US,D,20200921,000000,74.7947,74.9582,72.9043,73.6394,23890483.978784,0
+XLI.US,D,20200922,000000,73.6108,74.5134,73.5424,74.3677,7740005.5487565,0
+XLI.US,D,20200923,000000,74.5233,75.309,72.9557,73.038,16885219.163731,0
+XLI.US,D,20200924,000000,72.9211,73.9645,72.1631,73.144,12477974.765814,0
+XLI.US,D,20200925,000000,72.6992,74.4936,72.6992,74.2409,7569384.9201643,0
+XLI.US,D,20200928,000000,75.1733,76.1829,75.1733,75.5805,7634056.9771132,0
+XLI.US,D,20200929,000000,75.4448,75.7549,74.6967,74.9117,10955122.879963,0
+XLI.US,D,20200930,000000,75.201,76.0858,74.1636,74.7165,12554051.405287,0
+XLI.US,D,20201001,000000,75.2397,75.5805,73.9694,74.4936,14470896.293396,0
+XLI.US,D,20201002,000000,73.2818,75.7599,73.252,75.3288,18437682.59394,0
+XLI.US,D,20201005,000000,75.9698,76.7021,75.9698,76.5416,9149820.8644634,0
+XLI.US,D,20201006,000000,76.8616,77.371,75.532,75.6102,12968706.887014,0
+XLI.US,D,20201007,000000,76.503,77.5077,76.4742,77.2788,10354472.786848,0
+XLI.US,D,20201008,000000,77.794,78.0517,77.1044,78.0467,16836764.826833,0
+XLI.US,D,20201009,000000,78.5311,78.872,78.0953,78.338,12985697.696464,0
+XLI.US,D,20201012,000000,78.6868,79.0603,78.4529,78.7838,8924612.6557874,0
+XLI.US,D,20201013,000000,78.23,78.7056,77.6771,77.9099,11337923.243266,0
+XLI.US,D,20201014,000000,78.0367,78.9385,78.0269,78.3479,10356935.369269,0
+XLI.US,D,20201015,000000,77.5027,78.662,77.3758,78.6293,12429264.078123,0
+XLI.US,D,20201016,000000,79.1148,79.6865,78.9979,79.2,9707774.4209712,0
+XLI.US,D,20201019,000000,79.2594,79.7102,77.9248,78.22,8789355.316314,0
+XLI.US,D,20201020,000000,78.6293,79.628,78.443,78.6293,10104029.163887,0
+XLI.US,D,20201021,000000,78.338,78.9879,77.8326,77.8326,8251597.9634236,0
+XLI.US,D,20201022,000000,78.0071,78.6095,77.7643,78.4727,7086528.016436,0
+XLI.US,D,20201023,000000,78.8809,79.1237,78.1824,78.7838,8281804.9682845,0
+XLI.US,D,20201026,000000,77.7454,77.8326,75.9798,76.8121,11016710.653355,0
+XLI.US,D,20201027,000000,76.5901,76.6773,75.1158,75.1346,9000741.7765245,0
+XLI.US,D,20201028,000000,73.6018,74.4262,72.5832,72.6694,17846624.461206,0
+XLI.US,D,20201029,000000,72.6199,74.3579,72.4445,73.7266,14705182.751612,0
+XLI.US,D,20201030,000000,73.3373,73.9407,72.5237,73.6394,15845629.902154,0
+XLI.US,D,20201102,000000,74.7363,75.7697,74.1933,75.6291,14595931.897313,0
+XLI.US,D,20201103,000000,76.6575,78.2974,76.4842,77.8614,16852920.982323,0
+XLI.US,D,20201104,000000,77.2213,78.8036,76.5515,77.0549,23933432.829164,0
+XLI.US,D,20201105,000000,78.1051,79.3853,78.0565,78.872,12527628.09776,0
+XLI.US,D,20201106,000000,78.7244,79.2991,78.3855,78.9483,10397253.091627,0
+XLI.US,D,20201109,000000,84.3166,85.2956,81.579,81.6384,26163100.369618,0
+XLI.US,D,20201110,000000,81.9099,83.405,81.6563,83.0751,19558801.500243,0
+XLI.US,D,20201111,000000,83.5973,83.6073,81.9574,82.3746,11417190.138081,0
+XLI.US,D,20201112,000000,81.5404,82.3112,80.8755,81.4333,11103571.18347,0
+XLI.US,D,20201113,000000,82.1229,83.3358,82.0645,83.2376,9564281.5599587,0
+XLI.US,D,20201116,000000,85.0825,85.4036,83.8886,85.2688,14799457.269622,0
+XLI.US,D,20201117,000000,84.6278,85.3204,83.7826,85.0429,11363824.765911,0
+XLI.US,D,20201118,000000,85.7138,86.0724,84.6079,84.6664,12242644.737835,0
+XLI.US,D,20201119,000000,84.4524,84.9577,83.8936,84.8794,8707885.2176375,0
+XLI.US,D,20201120,000000,84.6763,85.0141,83.9183,84.1115,7510080.0817871,0
+XLI.US,D,20201123,000000,84.8299,85.684,84.8299,85.5205,11744770.118358,0
+XLI.US,D,20201124,000000,86.8303,87.5042,86.4023,87.0147,14400498.732318,0
+XLI.US,D,20201125,000000,86.9463,86.9661,85.9267,86.3528,9667080.2464642,0
+XLI.US,D,20201127,000000,86.5866,86.8651,85.9505,86.2092,5175222.9295185,0
+XLI.US,D,20201130,000000,86.0149,86.111,84.9577,85.4413,10694237.503835,0
+XLI.US,D,20201201,000000,86.3925,86.8017,85.1896,85.2292,14960472.817517,0
+XLI.US,D,20201202,000000,84.9091,85.5591,84.81,85.3441,13620213.344143,0
+XLI.US,D,20201203,000000,85.4611,86.3449,85.3987,85.5691,12031169.463176,0
+XLI.US,D,20201204,000000,85.8505,86.7481,85.8207,86.5866,12110088.164983,0
+XLI.US,D,20201207,000000,86.54,86.6352,85.9129,86.1704,7829068.2734792,0
+XLI.US,D,20201208,000000,85.898,86.7432,85.8703,86.5866,5190765.4579133,0
+XLI.US,D,20201209,000000,86.8869,87.095,86.1606,86.7818,12411980.584696,0
+XLI.US,D,20201210,000000,86.1794,86.5966,85.579,85.9555,11980208.136632,0
+XLI.US,D,20201211,000000,85.4214,86.3449,85.4115,86.1606,6776754.3237207,0
+XLI.US,D,20201214,000000,86.9948,87.0582,85.0231,85.0429,7049169.4300033,0
+XLI.US,D,20201215,000000,85.6642,86.5678,85.146,86.229,7574020.4287953,0
+XLI.US,D,20201216,000000,86.3062,86.3528,85.5106,85.6938,7011269.8828421,0
+XLI.US,D,20201217,000000,86.1992,86.3261,85.7226,86.219,9363810.1935526,0
+XLI.US,D,20201218,000000,86.3449,86.4419,85.5492,86.229,8901702.5652314,0
+XLI.US,D,20201221,000000,84.5119,86.111,84.2007,85.7118,9306977.0208922,0
+XLI.US,D,20201222,000000,85.6721,85.7603,84.6793,85.3114,11749938.513678,0
+XLI.US,D,20201223,000000,85.7504,86.219,85.6424,85.7603,9171783.2644894,0
+XLI.US,D,20201224,000000,85.8871,85.9069,85.2827,85.7702,2428916.6989449,0
+XLI.US,D,20201228,000000,86.3349,86.6174,85.7801,85.8782,4976056.5299445,0
+XLI.US,D,20201229,000000,86.3161,86.4331,84.7844,85.36,6904450.3240556,0
+XLI.US,D,20201230,000000,85.5076,86.1408,85.4581,85.9069,5149907.7840816,0
+XLI.US,D,20201231,000000,85.8782,86.4727,85.4383,86.3062,6937415.6230791,0
+XLI.US,D,20210104,000000,86.4133,86.4915,83.743,84.2196,16621963.047396,0
+XLI.US,D,20210105,000000,84.0649,85.3699,84.0501,85.0479,16420675.193622,0
+XLI.US,D,20210106,000000,85.5948,87.7835,85.3303,87.0762,20007567.785522,0
+XLI.US,D,20210107,000000,87.5636,87.8955,86.8433,87.5536,10378148.902018,0
+XLI.US,D,20210108,000000,87.7489,87.9916,86.4628,87.3397,11330430.533474,0
+XLI.US,D,20210111,000000,86.4231,87.5636,86.3538,87.3099,12221422.12179,0
+XLI.US,D,20210112,000000,87.2901,88.3929,86.7937,88.1779,10678695.984695,0
+XLI.US,D,20210113,000000,88.0312,88.1581,87.2812,87.4169,9470296.6981591,0
+XLI.US,D,20210114,000000,87.8658,88.3533,87.5636,87.7191,10947219.403348,0
+XLI.US,D,20210115,000000,87.1346,87.3397,85.8485,86.5787,13260827.69894,0
+XLI.US,D,20210119,000000,87.3199,87.6072,86.8333,86.8631,9165948.7608109,0
+XLI.US,D,20210120,000000,87.3199,87.6022,86.8284,87.3971,8592072.1867391,0
+XLI.US,D,20210121,000000,87.2019,87.407,86.5836,86.7154,9851952.5661903,0
+XLI.US,D,20210122,000000,86.1506,86.6272,85.5413,86.2666,9981688.2710633,0
+XLI.US,D,20210125,000000,85.8683,86.111,84.8338,85.682,18723792.282546,0
+XLI.US,D,20210126,000000,86.4231,86.5599,84.8438,84.8933,10753301.130246,0
+XLI.US,D,20210127,000000,83.7528,83.9669,82.5688,83.2059,23741798.500331,0
+XLI.US,D,20210128,000000,84.0164,85.4481,83.9282,84.4445,18394426.930013,0
+XLI.US,D,20210129,000000,83.8985,84.3186,82.3677,82.6203,21438277.709369,0
+XLI.US,D,20210201,000000,83.4408,83.7142,82.7828,83.4804,11613014.894049,0
+XLI.US,D,20210202,000000,84.4643,85.6334,84.3771,85.255,10715325.888953,0
+XLI.US,D,20210203,000000,85.1559,85.4661,84.5911,85.3114,9914110.5687086,0
+XLI.US,D,20210204,000000,85.6047,86.3736,85.4829,86.229,7298850.0561155,0
+XLI.US,D,20210205,000000,86.8997,87.1494,86.5113,86.7353,7676444.6816622,0
+XLI.US,D,20210208,000000,87.086,87.514,86.8899,87.4764,9078349.4559693,0
+XLI.US,D,20210209,000000,87.3971,87.9916,86.7987,87.6993,8514267.7025515,0
+XLI.US,D,20210210,000000,88.0907,88.1194,87.1643,87.5636,11267966.726663,0
+XLI.US,D,20210211,000000,87.7885,87.9144,86.4915,87.3783,9099123.9627537,0
+XLI.US,D,20210212,000000,87.1821,88.0808,87.086,88.0114,8191042.6579892,0
+XLI.US,D,20210216,000000,88.2165,88.5762,87.7291,87.9242,8441493.3457355,0
+XLI.US,D,20210217,000000,87.5438,87.7489,86.9929,87.6795,7454887.9579039,0
+XLI.US,D,20210218,000000,87.2317,87.4417,86.5836,87.2416,6576357.6421914,0
+XLI.US,D,20210219,000000,87.8658,88.9378,87.7975,88.6753,8964400.5192231,0
+XLI.US,D,20210222,000000,88.2265,89.6107,88.1482,88.9576,10826846.557951,0
+XLI.US,D,20210223,000000,89.1231,89.4551,87.9054,89.2301,17004535.319049,0
+XLI.US,D,20210224,000000,89.4452,91.2862,89.0449,90.9166,17232593.664101,0
+XLI.US,D,20210225,000000,90.9067,91.0137,88.8685,89.2401,20464171.945835,0
+XLI.US,D,20210226,000000,89.4551,89.7177,88.0709,88.3137,18635581.36912,0
+XLI.US,D,20210301,000000,89.6007,91.2484,89.4739,90.5757,11793121.511238,0
+XLI.US,D,20210302,000000,90.6243,90.765,89.9228,90.3132,11830440.736722,0
+XLI.US,D,20210303,000000,90.3894,91.4725,90.1853,90.4092,17952720.384093,0
+XLI.US,D,20210304,000000,90.5371,90.867,87.5735,88.9676,28451361.223609,0
+XLI.US,D,20210305,000000,89.8138,91.3733,87.9818,91.0721,23409523.465371,0
+XLI.US,D,20210308,000000,91.6854,93.461,91.4328,92.0273,17218710.351076,0
+XLI.US,D,20210309,000000,92.4949,92.9676,91.6379,91.6468,12809671.497607,0
+XLI.US,D,20210310,000000,91.9005,93.4798,91.7746,93.0022,17725381.637921,0
+XLI.US,D,20210311,000000,93.2747,93.8693,92.5148,93.0696,12528581.843821,0
+XLI.US,D,20210312,000000,93.4115,94.3914,93.3243,94.3171,10375691.365873,0
+XLI.US,D,20210315,000000,94.6985,95.1365,93.7533,95.1078,11689628.45723,0
+XLI.US,D,20210316,000000,94.9017,94.9612,93.6443,93.7533,12864747.557154,0
+XLI.US,D,20210317,000000,93.9386,95.0305,93.6939,94.8343,15229975.213609,0
+XLI.US,D,20210318,000000,94.7372,96.0243,94.5598,94.7471,17332574.510393,0
+XLI.US,D,20210319,000000,94.8065,94.8432,93.4986,94.0258,18909778.819893,0
+XLI.US,D,20210322,000000,94.2121,94.3775,93.3223,93.9762,12600888.91553,0
+XLI.US,D,20210323,000000,93.3411,94.1923,91.9916,92.3345,17335587.136839,0
+XLI.US,D,20210324,000000,92.813,94.4657,92.7734,93.0092,14914504.275907,0
+XLI.US,D,20210325,000000,92.7635,94.6411,91.8549,94.4954,18941930.659313,0
+XLI.US,D,20210326,000000,95.0236,96.1858,94.651,96.1273,14724309.144834,0
+XLI.US,D,20210329,000000,96.0203,96.7119,95.6587,96.1471,13002783.375892,0
+XLI.US,D,20210330,000000,96.1471,96.802,95.9618,96.5683,10412693.685258,0
+XLI.US,D,20210331,000000,96.7922,97.0459,95.9322,96.2552,12571647.76779,0
+XLI.US,D,20210401,000000,96.4196,96.6555,95.952,96.5781,11444465.256903,0
+XLI.US,D,20210405,000000,97.5165,98.0941,97.3391,97.7712,11035297.095103,0
+XLI.US,D,20210406,000000,97.683,98.3309,97.4382,97.5353,8390361.4550818,0
+XLI.US,D,20210407,000000,97.5541,97.8008,96.7774,97.0855,9067989.4524646,0
+XLI.US,D,20210408,000000,96.9477,97.354,96.4107,97.3203,9360372.6707141,0
+XLI.US,D,20210409,000000,97.4967,98.3111,97.3589,98.2715,9876315.9840768,0
+XLI.US,D,20210412,000000,98.1328,98.6966,98.0743,98.6371,7880703.7824233,0
+XLI.US,D,20210413,000000,98.1724,98.4587,97.458,98.1526,10854200.39867,0
+XLI.US,D,20210414,000000,98.222,98.9443,98.1625,98.2814,9544938.1768928,0
+XLI.US,D,20210415,000000,98.6173,98.8155,97.9564,98.6768,12919327.063197,0
+XLI.US,D,20210416,000000,99.2613,99.5289,98.4587,98.8947,10455211.583714,0
+XLI.US,D,20210419,000000,98.7362,98.756,97.9861,98.4785,8326786.4584163,0
+XLI.US,D,20210420,000000,98.2616,98.4389,96.7922,97.3887,13933082.422221,0
+XLI.US,D,20210421,000000,97.2608,98.7659,97.0657,98.7263,11611748.27891,0
+XLI.US,D,20210422,000000,98.8155,99.4397,98.114,98.222,12047387.183226,0
+XLI.US,D,20210423,000000,98.3409,99.5488,98.1625,99.3009,8312182.5372557,0
+XLI.US,D,20210426,000000,99.6374,100.123,98.9541,99.0037,8003421.1273963,0
+XLI.US,D,20210427,000000,99.4001,99.9748,99.0532,99.8265,14089060.777959,0
+XLI.US,D,20210428,000000,99.7867,100.113,99.4892,99.6185,8057553.5334343,0
+XLI.US,D,20210429,000000,100.203,100.441,99.5886,100.311,11287107.249456,0
+XLI.US,D,20210430,000000,99.7369,100.044,99.3109,99.6573,10086097.728693,0
+XLI.US,D,20210503,000000,100.401,100.956,100.034,100.678,9660752.2170462,0
+XLI.US,D,20210504,000000,100.351,101.144,99.9051,101.124,11943746.777976,0
+XLI.US,D,20210505,000000,101.382,101.708,101.114,101.223,5825743.3444236,0
+XLI.US,D,20210506,000000,101.49,101.966,101.035,101.936,18693203.779261,0
+XLI.US,D,20210507,000000,101.688,103.235,101.312,103.007,19784207.522917,0
+XLI.US,D,20210510,000000,103.551,104.423,103.046,103.086,16708100.950866,0
+XLI.US,D,20210511,000000,102.086,102.333,100.539,101.58,26005675.751334,0
+XLI.US,D,20210512,000000,101.272,101.65,99.073,99.1424,18539165.211808,0
+XLI.US,D,20210513,000000,99.2019,101.48,99.1424,100.995,16833653.293389,0
+XLI.US,D,20210514,000000,101.788,102.66,101.432,102.392,11473577.219991,0
+XLI.US,D,20210517,000000,102.096,102.442,101.342,102.096,11811191.214379,0
+XLI.US,D,20210518,000000,102.076,102.224,100.549,100.589,11450867.971198,0
+XLI.US,D,20210519,000000,99.4793,100.034,98.4291,100.025,17036383.372687,0
+XLI.US,D,20210520,000000,100.183,100.599,99.6474,100.242,11900732.326015,0
+XLI.US,D,20210521,000000,100.817,101.57,100.381,100.738,13726254.767254,0
+XLI.US,D,20210524,000000,101.362,101.59,100.817,101.372,7259742.4306109,0
+XLI.US,D,20210525,000000,101.65,102.115,100.926,101.065,8770320.7653058,0
+XLI.US,D,20210526,000000,101.213,101.53,100.817,101.392,7789489.3258473,0
+XLI.US,D,20210527,000000,102.303,102.957,102.214,102.779,11728998.489058,0
+XLI.US,D,20210528,000000,103.076,103.086,102.422,102.779,7779819.6528245,0
+XLI.US,D,20210601,000000,103.769,103.938,102.977,103.165,9672646.2882887,0
+XLI.US,D,20210602,000000,103.254,103.363,102.729,102.888,7720008.1683919,0
+XLI.US,D,20210603,000000,102.342,103.225,101.936,102.66,10578211.520112,0
+XLI.US,D,20210604,000000,103.036,103.205,102.462,102.997,7280593.6407821,0
+XLI.US,D,20210607,000000,103.175,103.195,102.016,102.274,8488089.6440123,0
+XLI.US,D,20210608,000000,102.333,102.769,101.848,102.541,9049897.545711,0
+XLI.US,D,20210609,000000,102.472,102.472,101.461,101.5,11217216.334434,0
+XLI.US,D,20210610,000000,102.144,102.342,100.946,100.995,10887971.083257,0
+XLI.US,D,20210611,000000,101.392,101.708,100.668,101.204,10344198.570027,0
+XLI.US,D,20210614,000000,101.104,101.243,100.173,100.738,11570081.182497,0
+XLI.US,D,20210615,000000,100.886,101.392,100.47,101.174,9152722.4728488,0
+XLI.US,D,20210616,000000,101.074,101.194,99.9051,100.203,14296717.031355,0
+XLI.US,D,20210617,000000,100.143,100.401,97.7414,98.6768,21318266.177294,0
+XLI.US,D,20210618,000000,97.5065,98.222,97.2708,97.3887,22037484.567705,0
+XLI.US,D,20210621,000000,98.1724,99.6573,98.0842,99.5289,15804067.76827,0
+XLI.US,D,20210622,000000,99.5687,100.005,98.9541,99.6374,10855346.912454,0
+XLI.US,D,20210623,000000,99.8364,100.093,99.3901,99.4199,9315621.290743,0
+XLI.US,D,20210624,000000,99.9947,100.331,99.4694,100.173,11916749.204303,0
+XLI.US,D,20210625,000000,100.252,100.738,100.093,100.371,13295241.279018,0
+XLI.US,D,20210628,000000,100.331,100.411,99.4001,99.8554,12233081.036597,0
+XLI.US,D,20210629,000000,100.163,100.589,99.5588,99.6573,11352764.339373,0
+XLI.US,D,20210630,000000,99.5787,100.609,99.5588,100.421,13945712.240424,0
+XLI.US,D,20210701,000000,101.015,101.204,100.609,101.144,14130550.245477,0
+XLI.US,D,20210702,000000,101.164,101.48,100.718,101.302,10106340.358045,0
+XLI.US,D,20210706,000000,101.065,101.204,99.2415,100.321,11791007.121824,0
+XLI.US,D,20210707,000000,100.093,101.48,100.015,101.332,15265789.639753,0
+XLI.US,D,20210708,000000,99.7369,100.549,99.0929,99.925,17761222.304697,0
+XLI.US,D,20210709,000000,100.985,101.66,100.886,101.5,13603769.550952,0
+XLI.US,D,20210712,000000,100.985,101.758,100.619,101.64,11059405.171452,0
+XLI.US,D,20210713,000000,101.422,101.51,100.599,100.649,15173752.640278,0
+XLI.US,D,20210714,000000,100.906,101.302,100.282,100.639,10339051.369064,0
+XLI.US,D,20210715,000000,100.064,101.253,100.025,100.837,11288840.140447,0
+XLI.US,D,20210716,000000,101.184,101.204,99.8265,99.9449,17647082.618739,0
+XLI.US,D,20210719,000000,98.3507,98.5578,96.8694,97.8593,24259617.009652,0
+XLI.US,D,20210720,000000,98.1526,100.718,98.0149,100.589,21347982.684181,0
+XLI.US,D,20210721,000000,100.956,101.906,100.916,101.56,14733184.5341,0
+XLI.US,D,20210722,000000,101.748,101.758,101.025,101.184,6442692.9072509,0
+XLI.US,D,20210723,000000,101.55,101.818,101.114,101.62,8214018.3501261,0
+XLI.US,D,20210726,000000,101.342,101.916,100.906,101.57,7635769.6830019,0
+XLI.US,D,20210727,000000,100.916,101.55,100.421,101.005,12645560.564349,0
+XLI.US,D,20210728,000000,101.332,101.56,100.233,100.767,12232067.744486,0
+XLI.US,D,20210729,000000,101.56,101.858,100.995,101.57,9959349.4188885,0
+XLI.US,D,20210730,000000,101.055,101.59,100.876,101.372,13076059.332488,0
+XLI.US,D,20210802,000000,101.768,102.62,100.579,100.668,16238075.71636,0
+XLI.US,D,20210803,000000,100.866,102.046,100.005,101.996,15105033.470416,0
+XLI.US,D,20210804,000000,101.292,101.808,100.579,100.599,16498574.547787,0
+XLI.US,D,20210805,000000,101.015,101.422,100.688,101.074,12808029.439575,0
+XLI.US,D,20210806,000000,101.49,101.986,101.362,101.55,8847450.0578376,0
+XLI.US,D,20210809,000000,101.094,101.392,100.649,101.144,7616276.9301826,0
+XLI.US,D,20210810,000000,101.332,102.462,101.213,102.174,12981047.049007,0
+XLI.US,D,20210811,000000,102.382,103.502,102.016,103.492,13068978.398773,0
+XLI.US,D,20210812,000000,103.492,103.691,102.769,103.294,9447120.1642592,0
+XLI.US,D,20210813,000000,103.304,103.463,102.848,102.987,9084320.2090852,0
+XLI.US,D,20210816,000000,102.68,103.334,102.006,103.324,10432004.772162,0
+XLI.US,D,20210817,000000,102.719,102.769,101.243,102.214,15875585.602498,0
+XLI.US,D,20210818,000000,101.818,102.382,101.065,101.094,12189820.326394,0
+XLI.US,D,20210819,000000,100.331,101.074,99.8265,100.381,17873744.154745,0
+XLI.US,D,20210820,000000,100.431,100.956,100.163,100.649,11983604.280012,0
+XLI.US,D,20210823,000000,101.124,101.926,101.074,101.48,8637208.0928997,0
+XLI.US,D,20210824,000000,101.679,102.442,101.66,101.996,7742189.5767724,0
+XLI.US,D,20210825,000000,102.076,102.987,101.748,102.65,9588751.9588847,0
+XLI.US,D,20210826,000000,102.531,102.6,101.986,102.194,10146387.600039,0
+XLI.US,D,20210827,000000,102.541,103.175,102.313,102.908,10690145.983698,0
+XLI.US,D,20210830,000000,103.066,103.245,102.541,102.789,6656281.5620691,0
+XLI.US,D,20210831,000000,102.719,102.937,102.264,102.502,9809996.82282,0
+XLI.US,D,20210901,000000,102.719,102.719,101.728,102.115,13374246.776764,0
+XLI.US,D,20210902,000000,102.531,103.205,102.511,103.195,9822723.5295121,0
+XLI.US,D,20210903,000000,102.927,103.106,102.511,102.58,10048568.57815,0
+XLI.US,D,20210907,000000,102.224,102.294,100.728,100.797,18200201.843363,0
+XLI.US,D,20210908,000000,100.589,101.134,100.163,100.936,13827721.237041,0
+XLI.US,D,20210909,000000,100.767,101.49,100.193,100.441,9590766.4320455,0
+XLI.US,D,20210910,000000,100.926,101.134,99.9549,99.9947,9735199.9188025,0
+XLI.US,D,20210913,000000,100.757,101.015,99.509,100.252,12695378.404875,0
+XLI.US,D,20210914,000000,100.529,100.619,98.8353,99.0632,11719191.557343,0
+XLI.US,D,20210915,000000,99.1127,100.391,98.8947,100.133,9355091.2388251,0
+XLI.US,D,20210916,000000,100.123,100.371,99.3009,99.4694,10722621.794002,0
+XLI.US,D,20210917,000000,99.1226,99.3605,98.2516,98.4003,16569625.096909,0
+XLI.US,D,20210920,000000,96.9517,97.4649,96.2046,97.2668,21804822.00093,0
+XLI.US,D,20210921,000000,97.7394,97.7988,96.3156,96.7555,14580106.777492,0
+XLI.US,D,20210922,000000,97.0409,98.1824,97.0409,97.5235,13294255.236795,0
+XLI.US,D,20210923,000000,97.9861,99.5588,97.9465,99.0235,11627544.130333,0
+XLI.US,D,20210924,000000,98.7659,99.4991,98.6966,99.2316,8389648.9209879,0
+XLI.US,D,20210927,000000,99.3703,100.203,99.2712,99.3307,9490869.3539254,0
+XLI.US,D,20210928,000000,99.0532,99.3109,97.9415,98.1724,17336586.299379,0
+XLI.US,D,20210929,000000,98.6074,98.7956,98.1328,98.2814,12347057.22323,0
+XLI.US,D,20210930,000000,98.5974,98.6768,96.1551,96.2641,25027939.697239,0
+XLI.US,D,20211001,000000,96.8744,98.104,95.9094,97.5819,17330993.007667,0
+XLI.US,D,20211004,000000,97.4154,98.0347,96.4404,97.0507,20513398.362877,0
+XLI.US,D,20211005,000000,97.2282,98.6371,96.805,98.1328,13200603.429176,0
+XLI.US,D,20211006,000000,97.0805,98.6074,96.6237,98.5678,14943270.064499,0
+XLI.US,D,20211007,000000,99.3307,100.054,99.2514,99.3406,9828088.7295737,0
+XLI.US,D,20211008,000000,99.2415,99.5687,98.9047,99.3307,8705375.2002273,0
+XLI.US,D,20211011,000000,99.2019,99.8265,98.5182,98.5281,10147513.92872,0
+XLI.US,D,20211012,000000,98.647,98.9938,98.0049,98.2022,10213318.36988,0
+XLI.US,D,20211013,000000,98.3805,98.8253,97.3362,98.4102,12619969.892272,0
+XLI.US,D,20211014,000000,99.2118,100.292,99.0037,100.262,9912616.8711745,0
+XLI.US,D,20211015,000000,100.956,101.669,100.817,101.233,11968050.649812,0
+XLI.US,D,20211018,000000,100.649,101.412,100.252,101.302,6891240.1841752,0
+XLI.US,D,20211019,000000,101.808,101.936,101.204,101.906,7024327.6252039,0
+XLI.US,D,20211020,000000,101.926,102.65,101.688,102.541,9410177.3909238,0
+XLI.US,D,20211021,000000,102.323,102.798,102.076,102.749,7953015.9004078,0
+XLI.US,D,20211022,000000,102.957,103.482,102.798,103.106,9987162.4706745,0
+XLI.US,D,20211025,000000,102.957,103.74,102.62,103.343,8226118.309407,0
+XLI.US,D,20211026,000000,103.235,103.671,102.7,102.71,12515577.591979,0
+XLI.US,D,20211027,000000,102.908,102.977,101.48,101.51,9162796.8571629,0
+XLI.US,D,20211028,000000,101.66,102.838,101.66,102.779,9412067.7257084,0
+XLI.US,D,20211029,000000,102.59,103.175,102.392,102.808,6943496.3849998,0
+XLI.US,D,20211101,000000,103.017,103.294,102.59,103.086,10951650.033197,0
+XLI.US,D,20211102,000000,103.235,103.522,102.947,103.433,8978537.1552768,0
+XLI.US,D,20211103,000000,102.858,103.274,102.313,103.205,11756659.143325,0
+XLI.US,D,20211104,000000,103.502,103.987,103.383,103.621,10368201.683846,0
+XLI.US,D,20211105,000000,104.82,105.325,104.335,104.681,13117973.6964,0
+XLI.US,D,20211108,000000,105.603,105.85,104.701,105.107,9075067.3584148,0
+XLI.US,D,20211109,000000,105.305,105.632,104.79,105.375,10811684.518725,0
+XLI.US,D,20211110,000000,105.226,105.563,104.493,104.781,10494879.345794,0
+XLI.US,D,20211111,000000,104.988,104.988,104.245,104.355,6018186.086584,0
+XLI.US,D,20211112,000000,104.651,105.355,104.315,105.177,8058844.3706952,0
+XLI.US,D,20211115,000000,105.603,105.722,105.137,105.375,7798260.7618395,0
+XLI.US,D,20211116,000000,105.385,105.92,105.295,105.395,6733428.0119375,0
+XLI.US,D,20211117,000000,105.414,105.553,104.403,104.771,8298060.0307734,0
+XLI.US,D,20211118,000000,105.107,105.107,104.007,104.553,9966799.7399671,0
+XLI.US,D,20211119,000000,104.503,104.573,103.879,104.027,9081920.2004798,0
+XLI.US,D,20211122,000000,104.365,105.286,104.107,104.315,12106887.817092,0
+XLI.US,D,20211123,000000,104.433,104.859,103.948,104.493,14321097.606578,0
+XLI.US,D,20211124,000000,104.147,104.592,104.007,104.374,10936572.771399,0
+XLI.US,D,20211126,000000,101.688,102.115,100.827,101.55,14934639.924219,0
+XLI.US,D,20211129,000000,102.58,102.6,101.184,101.728,11884584.244566,0
+XLI.US,D,20211130,000000,100.956,101.272,99.0434,99.1524,21403678.426355,0
+XLI.US,D,20211201,000000,100.649,101.055,97.7304,97.7692,20107666.71466,0
+XLI.US,D,20211202,000000,98.5182,101.015,98.1824,100.668,22278190.897551,0
+XLI.US,D,20211203,000000,100.866,101.124,99.5389,100.549,19905540.169906,0
+XLI.US,D,20211206,000000,101.56,102.898,101.392,102.254,14694194.99144,0
+XLI.US,D,20211207,000000,103.036,104.147,102.997,103.294,10736266.922827,0
+XLI.US,D,20211208,000000,103.343,103.74,103.046,103.551,10590174.220701,0
+XLI.US,D,20211209,000000,103.135,103.759,102.878,103.225,7445707.7736001,0
+XLI.US,D,20211210,000000,103.691,103.869,103.145,103.651,8440213.6102807,0
+XLI.US,D,20211213,000000,103.413,103.611,102.402,102.58,12897927.827512,0
+XLI.US,D,20211214,000000,102.036,103.026,101.204,101.61,13389893.258433,0
+XLI.US,D,20211215,000000,101.888,102.63,101.204,102.492,17185437.229249,0
+XLI.US,D,20211216,000000,103.145,103.591,102.174,102.541,12060513.554935,0
+XLI.US,D,20211217,000000,102.521,102.64,100.757,100.787,19695856.323034,0
+XLI.US,D,20211220,000000,99.5588,99.5687,98.321,99.1722,18194790.217567,0
+XLI.US,D,20211221,000000,99.9151,101.352,99.8753,101.144,10629706.742599,0
+XLI.US,D,20211222,000000,101.094,101.6,100.926,101.432,8401524.8256386,0
+XLI.US,D,20211223,000000,101.798,102.967,101.778,102.63,7135961.3307723,0
+XLI.US,D,20211227,000000,102.789,103.749,102.64,103.71,5261521.3045482,0
+XLI.US,D,20211228,000000,103.611,104.503,103.551,104.235,5436270.7957159,0
+XLI.US,D,20211229,000000,104.077,104.651,103.948,104.423,5996892.8226831,0
+XLI.US,D,20211230,000000,104.533,105.048,103.967,104.047,6268501.5341483,0
+XLI.US,D,20211231,000000,103.869,104.909,103.749,104.493,7823424.5190128,0
+XLI.US,D,20220103,000000,104.711,104.939,103.096,103.631,10316749.859328,0
+XLI.US,D,20220104,000000,104.305,105.92,104.185,105.722,14756505.391477,0
+XLI.US,D,20220105,000000,105.999,106.534,104.661,104.711,16400228.694741,0
+XLI.US,D,20220106,000000,105.077,105.573,104.661,105.196,10569372.464029,0
+XLI.US,D,20220107,000000,105.226,105.87,105.127,105.167,11761233.087396,0
+XLI.US,D,20220110,000000,104.909,104.998,103.165,103.977,15868465.307834,0
+XLI.US,D,20220111,000000,104.087,104.721,102.967,104.602,12117381.042268,0
+XLI.US,D,20220112,000000,105.048,105.474,104.602,104.939,10063266.360035,0
+XLI.US,D,20220113,000000,105.226,106.098,104.79,105.167,11134002.242961,0
+XLI.US,D,20220114,000000,104.205,104.621,103.473,104.533,14944641.642167,0
+XLI.US,D,20220118,000000,103.551,103.759,102.739,103.324,14053116.157908,0
+XLI.US,D,20220119,000000,103.601,103.74,102.086,102.174,13535509.592156,0
+XLI.US,D,20220120,000000,102.372,103.423,100.738,100.866,16936860.728206,0
+XLI.US,D,20220121,000000,100.876,101.63,99.5488,99.9449,33749896.958604,0
+XLI.US,D,20220124,000000,98.2715,100.658,96.8298,100.51,37835245.500914,0
+XLI.US,D,20220125,000000,98.7659,100.351,97.1409,99.5289,28501000.425985,0
+XLI.US,D,20220126,000000,100.093,101.213,97.6492,98.657,27981989.986401,0
+XLI.US,D,20220127,000000,99.4793,100.292,97.136,97.778,23478287.042458,0
+XLI.US,D,20220128,000000,97.3629,98.4687,95.734,98.4587,23256616.272874,0
+XLI.US,D,20220131,000000,97.7978,99.5986,97.57,99.4892,12336727.497378,0
+XLI.US,D,20220201,000000,100.103,101.184,99.509,100.857,17417657.742294,0
+XLI.US,D,20220202,000000,100.728,101.768,100.311,101.56,14378108.408134,0
+XLI.US,D,20220203,000000,100.866,101.342,99.8066,99.9449,14184041.774533,0
+XLI.US,D,20220204,000000,99.3901,99.8464,98.0446,98.865,16227168.696596,0
+XLI.US,D,20220207,000000,99.1226,99.717,98.5974,98.9443,10583822.978416,0
+XLI.US,D,20220208,000000,99.2019,100.123,98.8055,99.935,10507280.063092,0
+XLI.US,D,20220209,000000,100.767,101.441,100.738,101.302,13332240.57064,0
+XLI.US,D,20220210,000000,100.103,101.48,99.1326,99.6474,15756090.809029,0
+XLI.US,D,20220211,000000,99.6772,100.133,97.6393,98.1238,18962868.665422,0
+XLI.US,D,20220214,000000,98.2616,98.5331,96.9775,97.7582,15490157.138938,0
+XLI.US,D,20220215,000000,98.7263,99.6573,98.6668,99.2316,10674960.731605,0
+XLI.US,D,20220216,000000,98.9641,100.093,98.7164,99.7568,8326178.8868518,0
+XLI.US,D,20220217,000000,98.9641,99.182,97.7582,97.9257,11049799.081499,0
+XLI.US,D,20220218,000000,97.7484,98.4885,96.8002,97.1162,12120554.140273,0
+XLI.US,D,20220222,000000,97.0469,97.6096,95.6547,96.1779,17021361.619919,0
+XLI.US,D,20220223,000000,96.5931,96.7506,94.2567,94.4102,16501701.220058,0
+XLI.US,D,20220224,000000,93.0181,95.8222,92.2374,95.6151,27700854.916137,0
+XLI.US,D,20220225,000000,95.842,98.222,95.7924,97.8959,13682024.16291,0
+XLI.US,D,20220228,000000,96.9873,98.8452,96.9378,98.647,18541468.331924,0
+XLI.US,D,20220301,000000,98.2913,98.9145,96.5435,97.1756,22160626.809071,0
+XLI.US,D,20220302,000000,97.6492,99.727,97.5115,99.2514,17094153.134072,0
+XLI.US,D,20220303,000000,99.9847,100.242,98.9245,99.3605,15018479.753848,0
+XLI.US,D,20220304,000000,98.3507,99.2613,97.7682,99.1424,17383766.956353,0
+XLI.US,D,20220307,000000,98.8253,99.5389,96.4543,96.484,16742270.291213,0
+XLI.US,D,20220308,000000,96.7208,98.4687,95.8024,95.8916,22598105.585417,0
+XLI.US,D,20220309,000000,97.5799,98.3705,97.1856,97.6294,18993764.99151,0
+XLI.US,D,20220310,000000,96.4048,97.6889,96.3166,97.5017,13485065.004219,0
+XLI.US,D,20220311,000000,98.0644,98.6668,96.6614,96.7208,10830092.322323,0
+XLI.US,D,20220314,000000,97.3034,98.104,96.3652,97.0469,13151825.121393,0
+XLI.US,D,20220315,000000,97.9356,98.7857,97.3431,98.5876,11346072.978123,0
+XLI.US,D,20220316,000000,99.2118,100.064,97.9158,99.8952,16040538.254501,0
+XLI.US,D,20220317,000000,99.2514,101.223,99.2514,101.174,11035267.826705,0
+XLI.US,D,20220318,000000,100.995,101.64,100.242,101.56,15109836.515392,0
+XLI.US,D,20220321,000000,101.322,102.164,101.149,101.788,10921566.157456,0
+XLI.US,D,20220322,000000,102.105,102.595,101.808,102.342,8368756.3313578,0
+XLI.US,D,20220323,000000,101.916,102.124,101.342,101.362,10572448.673545,0
+XLI.US,D,20220324,000000,101.878,102.184,101.352,102.134,7770198.4240461,0
+XLI.US,D,20220325,000000,102.352,102.808,101.896,102.769,7418321.6367174,0
+XLI.US,D,20220328,000000,102.68,102.828,101.853,102.798,8014509.8130765,0
+XLI.US,D,20220329,000000,103.473,103.809,102.744,103.749,12270023.809932,0
+XLI.US,D,20220330,000000,103.641,104.265,103.175,103.631,8812053.4633009,0
+XLI.US,D,20220331,000000,103.363,103.997,102.016,102.036,9529314.9080906,0
+XLI.US,D,20220401,000000,102.472,102.556,100.5,101.243,11285789.162308,0
+XLI.US,D,20220404,000000,101.045,101.189,99.8653,101.114,10533092.771288,0
+XLI.US,D,20220405,000000,100.718,101.525,99.4694,99.6772,15474753.887746,0
+XLI.US,D,20220406,000000,98.8452,99.187,98.2308,98.9047,15717336.422806,0
+XLI.US,D,20220407,000000,98.5479,99.5986,97.6562,99.2415,12495908.219519,0
+XLI.US,D,20220408,000000,99.083,99.5687,98.4587,98.6866,13042849.793733,0
+XLI.US,D,20220411,000000,98.3696,99.4793,98.1912,98.3696,11350524.802328,0
+XLI.US,D,20220412,000000,98.6668,99.6324,97.785,98.211,11580131.344688,0
+XLI.US,D,20220413,000000,98.4093,99.2366,98.3993,99.1326,7732137.3960703,0
+XLI.US,D,20220414,000000,99.4496,99.9847,99.0037,99.0235,8328782.7649855,0
+XLI.US,D,20220418,000000,98.7461,99.6772,98.2606,98.6768,8781589.098392,0
+XLI.US,D,20220419,000000,99.0037,100.609,98.9541,100.47,11021215.96808,0
+XLI.US,D,20220420,000000,101.322,101.708,100.876,101.015,8702763.2480528,0
+XLI.US,D,20220421,000000,102.016,102.174,99.7469,99.9847,11220335.941919,0
+XLI.US,D,20220422,000000,99.4793,99.5339,97.4382,97.5273,12141756.571216,0
+XLI.US,D,20220425,000000,96.9626,97.676,95.303,97.5273,16542826.346489,0
+XLI.US,D,20220426,000000,96.804,97.1707,95.3674,95.3971,14729179.8099,0
+XLI.US,D,20220427,000000,95.3476,96.6158,94.9017,95.7538,13486737.339904,0
+XLI.US,D,20220428,000000,96.0213,97.2103,94.8521,96.8338,13586159.058877,0
+XLI.US,D,20220429,000000,96.6852,97.1806,94.0793,94.2675,15275488.581174,0
+XLI.US,D,20220502,000000,94.1685,95.3079,92.6376,94.4657,19278175.094544,0
+XLI.US,D,20220503,000000,94.6639,95.7141,94.2675,95.0899,13439267.026719,0
+XLI.US,D,20220504,000000,95.0404,98.0723,94.7828,97.8444,18639859.601449,0
+XLI.US,D,20220505,000000,96.9032,97.3788,94.5252,95.2881,25174552.165737,0
+XLI.US,D,20220506,000000,94.9017,94.9414,93.0984,94.6441,24377565.624322,0
+XLI.US,D,20220509,000000,93.5442,93.9108,91.9737,92.3553,21384856.82817,0
+XLI.US,D,20220510,000000,93.3559,93.6334,90.8392,91.7508,23147277.613382,0
+XLI.US,D,20220511,000000,91.6814,93.2767,90.77,90.9185,22040789.878126,0
+XLI.US,D,20220512,000000,90.4529,91.6616,89.363,91.087,18688921.509913,0
+XLI.US,D,20220513,000000,91.8995,92.7714,91.305,92.2462,12956628.12209,0
+XLI.US,D,20220516,000000,91.9787,92.8507,91.3545,92.1174,10966510.30515,0
+XLI.US,D,20220517,000000,93.6037,94.3468,92.816,94.2081,9578307.1779524,0
+XLI.US,D,20220518,000000,93.3659,93.5344,90.433,90.7006,11276396.02518,0
+XLI.US,D,20220519,000000,89.7494,91.0375,88.8576,89.888,14615997.907023,0
+XLI.US,D,20220520,000000,90.1655,90.3538,87.2277,88.917,15840337.36846,0
+XLI.US,D,20220523,000000,89.7791,90.5965,89.3332,90.3736,12100065.252679,0
+XLI.US,D,20220524,000000,89.9079,90.5321,88.4216,90.324,10008736.307491,0
+XLI.US,D,20220525,000000,90.0268,91.196,89.7097,90.8492,9547689.4062696,0
+XLI.US,D,20220526,000000,91.6716,93.1479,91.4833,92.6922,8102440.1535877,0
+XLI.US,D,20220527,000000,93.4253,94.6143,93.3065,94.5945,8749799.5815491,0
+XLI.US,D,20220531,000000,93.6037,94.4806,92.9399,93.8315,14632490.144458,0
+XLI.US,D,20220601,000000,94.3864,94.6143,92.4939,93.2569,8794329.9346554,0
+XLI.US,D,20220602,000000,93.9009,95.0899,93.0686,95.0404,8510519.3291452,0
+XLI.US,D,20220603,000000,94.1883,94.9215,94.0793,94.6738,6891953.7275242,0
+XLI.US,D,20220606,000000,95.3574,95.6497,94.867,95.0701,8411699.1262067,0
+XLI.US,D,20220607,000000,94.2279,96.4474,93.9108,96.3482,7496429.9066871,0
+XLI.US,D,20220608,000000,95.6249,95.8628,94.3815,94.6044,7093806.7641492,0
+XLI.US,D,20220609,000000,94.2081,94.5846,92.7417,92.7417,6800183.1713934,0
+XLI.US,D,20220610,000000,91.0969,91.305,89.9773,90.007,10513071.168802,0
+XLI.US,D,20220613,000000,88.2333,88.3622,86.7571,87.3021,18523149.342776,0
+XLI.US,D,20220614,000000,87.6785,88.3325,86.3607,87.084,10610091.869914,0
+XLI.US,D,20220615,000000,87.7677,88.9765,86.5688,87.9262,13458586.187663,0
+XLI.US,D,20220616,000000,86.2121,86.2616,84.5475,84.9933,13625669.377162,0
+XLI.US,D,20220617,000000,84.8943,85.6176,83.7944,84.7754,14385390.183612,0
+XLI.US,D,20220621,000000,86.1129,86.6503,85.5158,86.3219,9206031.8785242,0
+XLI.US,D,20220622,000000,85.1078,86.5359,84.9386,85.8442,11190902.126655,0
+XLI.US,D,20220623,000000,85.8044,86.1428,84.3415,85.4063,9791739.0382416,0
+XLI.US,D,20220624,000000,86.2224,88.4018,86.1826,88.3919,9680615.4126509,0
+XLI.US,D,20220627,000000,88.8596,88.8596,87.7848,88.1829,6392079.3814687,0
+XLI.US,D,20220628,000000,88.77,89.7652,87.0832,87.1579,6507654.4634685,0
+XLI.US,D,20220629,000000,87.327,87.337,85.9636,86.6503,6851445.566643,0
+XLI.US,D,20220630,000000,85.5954,87.2972,85.1974,86.919,8750711.1930121,0
+XLI.US,D,20220701,000000,86.7598,87.964,86.093,87.6754,11774722.190404,0
+XLI.US,D,20220705,000000,86.2025,86.4015,84.859,86.3617,11047896.828615,0
+XLI.US,D,20220706,000000,86.5607,87.3967,85.7447,86.8593,9829043.8506991,0
+XLI.US,D,20220707,000000,87.4664,88.1033,86.8892,87.8843,5893967.4383537,0
+XLI.US,D,20220708,000000,87.6256,88.0436,86.8095,87.4863,4936636.0172057,0
+XLI.US,D,20220711,000000,86.9787,87.4863,86.7001,86.8991,8023651.702703,0
+XLI.US,D,20220712,000000,86.501,87.7997,86.3169,86.6304,8056879.8653521,0
+XLI.US,D,20220713,000000,85.2471,86.302,85.0282,85.5755,9544562.6263259,0
+XLI.US,D,20220714,000000,84.3514,85.1824,83.8688,85.0879,6858227.2549736,0
+XLI.US,D,20220715,000000,86.2821,86.5508,85.3765,86.4214,7893636.0157247,0
+XLI.US,D,20220718,000000,87.1877,87.5261,85.6352,85.9039,6312401.3262766,0
+XLI.US,D,20220719,000000,86.6105,89.1233,86.5906,88.9691,7362384.3361828,0
+XLI.US,D,20220720,000000,88.9989,89.8946,88.6805,89.6558,8300596.6013273,0
+XLI.US,D,20220721,000000,89.397,90.3225,89.0487,90.3026,5927835.6862697,0
+XLI.US,D,20220722,000000,90.6012,90.8898,89.596,90.014,5998704.279083,0
+XLI.US,D,20220725,000000,90.1135,90.7007,89.5662,90.442,6184668.6435785,0
+XLI.US,D,20220726,000000,90.1533,90.7803,89.7453,89.9543,5548944.3971302,0
+XLI.US,D,20220727,000000,90.5415,91.7954,89.9444,91.3476,8704077.4141207,0
+XLI.US,D,20220728,000000,91.8053,93.3529,91.5466,93.2583,8710520.4702144,0
+XLI.US,D,20220729,000000,93.2882,95.378,93.2882,95.179,9044226.9646932,0
+XLI.US,D,20220801,000000,94.5819,95.587,94.4028,95.2785,8641015.4499399,0
+XLI.US,D,20220802,000000,94.9203,95.4477,94.0893,94.2734,10088558.735131,0
+XLI.US,D,20220803,000000,94.6814,95.4577,94.0246,95.1591,5536170.8274073,0
+XLI.US,D,20220804,000000,95.179,95.7861,94.9601,95.5074,5365218.8238039,0
+XLI.US,D,20220805,000000,94.5321,95.7264,94.5321,95.6567,7895405.5450106,0
+XLI.US,D,20220808,000000,96.4031,96.6718,95.378,95.6268,5633179.4172919,0
+XLI.US,D,20220809,000000,95.6169,95.7662,95.0745,95.2785,4419264.2400066,0
+XLI.US,D,20220810,000000,96.7912,97.6769,96.5772,97.3684,5995909.8094953,0
+XLI.US,D,20220811,000000,98.0053,98.7517,97.6968,97.8859,5739261.7433783,0
+XLI.US,D,20220812,000000,98.3337,99.3886,97.9854,99.3588,7845973.2771577,0
+XLI.US,D,20220815,000000,98.6721,99.7369,98.5228,99.5976,6590236.5161826,0
+XLI.US,D,20220816,000000,99.1199,100.483,99.1199,100.045,5591177.9666276,0
+XLI.US,D,20220817,000000,98.8711,99.7071,98.7218,99.2493,6610686.0848917,0
+XLI.US,D,20220818,000000,99.4284,99.7917,99.0851,99.6474,7037340.5969415,0
+XLI.US,D,20220819,000000,99.0304,99.0602,98.0999,98.3636,6926830.9306885,0
+XLI.US,D,20220822,000000,97.1594,97.3087,96.3633,96.4926,5832935.257908,0
+XLI.US,D,20220823,000000,96.5325,97.3087,96.3732,96.6718,9922525.4401332,0
+XLI.US,D,20220824,000000,96.7713,97.2788,96.5822,96.9902,6475020.1632885,0
+XLI.US,D,20220825,000000,97.4281,98.5029,97.3385,98.4731,6075136.689986,0
+XLI.US,D,20220826,000000,98.6621,98.7119,94.9899,95.0596,8044946.3447394,0
+XLI.US,D,20220829,000000,94.4525,95.388,94.0843,94.6317,6417822.4653839,0
+XLI.US,D,20220830,000000,94.8406,94.97,92.8752,93.2683,9592912.6778012,0
+XLI.US,D,20220831,000000,93.6464,93.8156,92.3826,92.4821,9730842.5116594,0
+XLI.US,D,20220901,000000,91.875,92.6712,91.4769,92.6114,8832678.2815451,0
+XLI.US,D,20220902,000000,93.6464,93.7609,91.2879,91.7158,9886977.0939969,0
+XLI.US,D,20220906,000000,91.7556,92.3179,91.0689,91.8651,11494092.530911,0
+XLI.US,D,20220907,000000,91.5366,93.5718,91.5167,93.3379,7972685.0389277,0
+XLI.US,D,20220908,000000,92.7707,93.6514,92.1835,93.6166,7013684.5728371,0
+XLI.US,D,20220909,000000,94.2236,95.0297,94.1789,94.8307,7476076.3415888,0
+XLI.US,D,20220912,000000,95.378,95.8856,94.9004,95.3979,5902470.4234855,0
+XLI.US,D,20220913,000000,93.3479,94.0843,91.4552,91.8053,11290757.437985,0
+XLI.US,D,20220914,000000,91.7556,92.0342,90.4818,91.6262,8932443.1569669,0
+XLI.US,D,20220915,000000,91.5566,92.2034,90.3822,90.6708,10740533.309581,0
+XLI.US,D,20220916,000000,88.6407,89.1781,88.0137,88.78,19234064.8743,0
+XLI.US,D,20220919,000000,88.17,90.115,88.11,89.99,8455445,0
+XLI.US,D,20220920,000000,89.32,89.38,88.13,88.87,6652570,0
+XLI.US,D,20220921,000000,89.66,90.36,87.68,87.69,10846671,0
+XLI.US,D,20220922,000000,87.48,87.61,86.24,86.37,8925684,0
+XLI.US,D,20220923,000000,85.51,85.6,83.71,84.75,13831576,0
+XLI.US,D,20220926,000000,84.49,85.21,83.48,83.86,9241612,0
+XLI.US,D,20220927,000000,84.62,84.89,82.87,83.58,12179578,0
+XLI.US,D,20220928,000000,83.94,85.89,83.67,85.42,11920112,0
+XLI.US,D,20220929,000000,84.67,84.75,83.16,83.94,9357400,0
+XLI.US,D,20220930,000000,83.7,84.45,82.75,82.84,8935651,0
+XLI.US,D,20221003,000000,83.76,86.01,83.495,85.34,8612659,0
+XLI.US,D,20221004,000000,86.64,88.33,86.64,88.31,9676136,0
+XLI.US,D,20221005,000000,87.35,88.575,86.93,87.83,7055835,0
+XLI.US,D,20221006,000000,87.38,88.03,86.6,86.82,8813313,0
+XLI.US,D,20221007,000000,85.99,86.13,84.635,85.16,7415187,0
+XLI.US,D,20221010,000000,85.87,86.33,84.74,85.46,7564257,0
+XLI.US,D,20221011,000000,85.12,86.6,84.89,85.44,8661731,0
+XLI.US,D,20221012,000000,85.39,85.785,84.73,84.77,6727367,0
+XLI.US,D,20221013,000000,82.85,87.085,82.76,86.64,18956141,0
+XLI.US,D,20221014,000000,87.25,87.4,84.56,84.74,9433052,0
+XLI.US,D,20221017,000000,86.24,87.06,86.14,86.59,9541174,0
+XLI.US,D,20221018,000000,88.46,88.91,87.44,88.68,10160563,0
+XLI.US,D,20221019,000000,88.25,88.85,87.35,88.05,7705459,0
+XLI.US,D,20221020,000000,87.79,88.31,86.17,86.32,8773288,0
+XLI.US,D,20221021,000000,86.4,88.865,86.09,88.69,13148218,0
+XLI.US,D,20221024,000000,89.32,90.205,89.07,89.87,9388681,0
+XLI.US,D,20221025,000000,89.77,91.15,89.72,91.08,9807949,0
+XLI.US,D,20221026,000000,91.91,92.71,91.07,91.4,10250443,0
+XLI.US,D,20221027,000000,92.29,93.58,92.28,92.47,9223889,0
+XLI.US,D,20221028,000000,92.66,94.7,92.42,94.62,9161737,0
+XLI.US,D,20221031,000000,94.16,94.95,93.89,94.35,9144913,0
+XLI.US,D,20221101,000000,95.05,95.17,93.67,94.26,9673189,0
+XLI.US,D,20221102,000000,93.79,95.72,92.545,92.6,13884866,0
+XLI.US,D,20221103,000000,91.66,94.41,91.601,93.57,13330964,0
+XLI.US,D,20221104,000000,94.87,95.34,93.5,95.07,11497477,0
+XLI.US,D,20221107,000000,95.5,96.24,94.895,96.09,8286935,0
+XLI.US,D,20221108,000000,96.4,97.38,95.77,96.93,8951572,0
+XLI.US,D,20221109,000000,96.35,97,95.455,95.58,9217726,0
+XLI.US,D,20221110,000000,98.3,99.72,97.84,99.59,18633783,0
+XLI.US,D,20221111,000000,99.83,100.24,99.12,99.53,9975360,0
+XLI.US,D,20221114,000000,99.24,100.26,98.89,98.92,8854133,0
+XLI.US,D,20221115,000000,99.99,100.18,98.74,99.6,10514104,0
+XLI.US,D,20221116,000000,99.48,99.675,98.655,98.88,9612086,0
+XLI.US,D,20221117,000000,97.61,98.75,97.1,98.71,8754393,0
+XLI.US,D,20221118,000000,99.6,99.89,98.8,99.44,7661541,0
+XLI.US,D,20221121,000000,99.18,100.06,99.15,99.76,7072582,0
+XLI.US,D,20221122,000000,100.2,100.76,100.1,100.53,7470202,0
+XLI.US,D,20221123,000000,100.65,101.29,100.575,100.91,5649134,0
+XLI.US,D,20221125,000000,101.13,101.5,101.01,101.3,2665905,0
+XLI.US,D,20221128,000000,100.85,100.94,99.14,99.46,7870228,0
+XLI.US,D,20221129,000000,99.68,100.23,99.38,100.07,5563377,0
+XLI.US,D,20221130,000000,100.05,101.74,98.94,101.72,18295432,0
+XLI.US,D,20221201,000000,102.1,102.3593,100.965,101.75,13848743,0
+XLI.US,D,20221202,000000,100.66,102.69,100.66,102.33,10768068,0
+XLI.US,D,20221205,000000,101.4,101.52,100.44,100.62,11070756,0
+XLI.US,D,20221206,000000,100.85,100.9,98.675,99.43,8854732,0
+XLI.US,D,20221207,000000,99.25,100,99.11,99.3,7173701,0
+XLI.US,D,20221208,000000,99.66,100.5,99.53,99.89,6462406,0
+XLI.US,D,20221209,000000,99.84,100.26,99.04,99.07,7208049,0
+XLI.US,D,20221212,000000,99.3,100.8,99.22,100.77,7043316,0
+XLI.US,D,20221213,000000,103.23,103.31,100.405,101.15,17589507,0
+XLI.US,D,20221214,000000,101.27,102.28,100.38,100.96,10428901,0
+XLI.US,D,20221215,000000,99.6,100.045,98.01,98.52,11588870,0
+XLI.US,D,20221216,000000,97.59,98.305,97.135,98.1,17357140,0
+XLI.US,D,20221219,000000,97.37,98.27,96.65,97.12,8814778,0
+XLI.US,D,20221220,000000,96.91,97.87,96.8,97.24,9294162,0
+XLI.US,D,20221221,000000,98.38,99.2399,98.05,99.07,8220939,0
+XLI.US,D,20221222,000000,98.39,98.47,96.3,97.81,11024801,0
+XLI.US,D,20221223,000000,97.8,98.53,97.37,98.39,6142448,0
+XLI.US,D,20221227,000000,98.54,99.18,98.16,98.69,5213773,0
+XLI.US,D,20221228,000000,98.87,99.1,97.38,97.4,6803903,0
+XLI.US,D,20221229,000000,97.85,98.9,97.77,98.6,8308994,0
+XLI.US,D,20221230,000000,98.01,98.395,97.285,98.21,6874386,0
+XLI.US,D,20230103,000000,98.78,98.94,97.51,98.42,11407708,0
+XLI.US,D,20230104,000000,98.74,99.61,98.52,99.29,12235998,0
+XLI.US,D,20230105,000000,98.73,98.96,97.95,98.22,9649569,0
+XLI.US,D,20230106,000000,99.21,101.1898,99.03,100.91,16270435,0
+XLI.US,D,20230109,000000,101.16,102.065,100.325,100.46,12846692,0
+XLI.US,D,20230110,000000,100.13,101.07,100.07,101.01,9166198,0
+XLI.US,D,20230111,000000,101.6,102,101.035,101.98,7395403,0
+XLI.US,D,20230112,000000,102.35,102.98,101.49,102.58,9883217,0
+XLI.US,D,20230113,000000,101.71,102.54,101.45,102.46,14206882,0
+XLI.US,D,20230117,000000,102.4,102.54,101.48,101.59,9275086,0
+XLI.US,D,20230118,000000,101.94,102.165,99.62,99.68,15025986,0
+XLI.US,D,20230119,000000,99.07,99.32,97.62,97.63,17155790,0
+XLI.US,D,20230120,000000,97.71,99.02,97.31,98.99,12816602,0
+XLI.US,D,20230123,000000,99.3,100.61,98.875,100.07,11113556,0
+XLI.US,D,20230124,000000,99.51,101.025,98.99,100.73,11341177,0
+XLI.US,D,20230125,000000,99.63,100.435,98.795,100.17,11728321,0
+XLI.US,D,20230126,000000,100.88,100.88,99.47,100.72,14985518,0
+XLI.US,D,20230127,000000,100.5,101.615,100.42,101.14,14187326,0
+XLI.US,D,20230130,000000,100.51,101.49,100.065,100.15,10057928,0
+XLI.US,D,20230131,000000,100.45,101.88,100.09,101.85,10367547,0
+XLI.US,D,20230201,000000,101.44,103.325,100.98,102.59,16673662,0
+XLI.US,D,20230202,000000,102.97,103.99,102.33,103.39,13459841,0
+XLI.US,D,20230203,000000,102.72,103.7,102.58,102.85,13567815,0
+XLI.US,D,20230206,000000,102.35,102.9923,102.185,102.6,10260898,0
+XLI.US,D,20230207,000000,102.3,103.185,101.25,102.92,10946134,0
+XLI.US,D,20230208,000000,102.39,102.83,102,102.34,7429670,0
+XLI.US,D,20230209,000000,102.84,103.08,101.135,101.42,8882518,0
+XLI.US,D,20230210,000000,101.19,102.22,101.08,102.14,7710516,0
+XLI.US,D,20230213,000000,102.34,103.13,102.16,103.07,5781413,0
+XLI.US,D,20230214,000000,102.71,103.26,101.725,102.79,7722300,0
+XLI.US,D,20230215,000000,102.22,103.455,102.02,103.43,6005678,0
+XLI.US,D,20230216,000000,102.1,103.14,101.915,102.36,8838672,0
+XLI.US,D,20230217,000000,102.29,103.09,101.89,103.03,8778990,0
+XLI.US,D,20230221,000000,102.26,102.58,100.57,100.67,9805042,0
+XLI.US,D,20230222,000000,100.76,101.25,100,100.42,8867098,0
+XLI.US,D,20230223,000000,100.93,101.5,99.82,100.89,8995627,0
+XLI.US,D,20230224,000000,99.85,100.47,99.4,100.31,9288384,0
+XLI.US,D,20230227,000000,101.52,101.97,100.97,101.2,8677659,0
+XLI.US,D,20230228,000000,101.07,101.6,100.87,100.97,10854248,0
+XLI.US,D,20230301,000000,100.88,101.9,100.695,101.37,10365100,0
+XLI.US,D,20230302,000000,100.76,102.755,100.76,102.56,10570469,0
+XLI.US,D,20230303,000000,102.97,103.84,102.39,103.67,12097384,0
+XLI.US,D,20230306,000000,103.74,104.18,103.33,103.48,9714963,0
+XLI.US,D,20230307,000000,103.49,103.64,102.07,102.15,11034151,0
+XLI.US,D,20230308,000000,102.23,102.64,101.65,102.39,11508799,0
+XLI.US,D,20230309,000000,102.97,103.3,100.73,100.88,11018125,0
+XLI.US,D,20230310,000000,100.72,101.23,98.685,99,27405284,0
+XLI.US,D,20230313,000000,97.99,99.36,97.59,98.44,28616509,0
+XLI.US,D,20230314,000000,99.7,100.49,98.32,99.48,15383970,0
+XLI.US,D,20230315,000000,97.67,97.82,95.495,97.03,34251561,0
+XLI.US,D,20230316,000000,96.4,98.57,96.13,98.28,24109997,0
+XLI.US,D,20230317,000000,97.85,98.02,96.21,96.67,23170159,0
+XLI.US,D,20230320,000000,96.71,97.79,96.71,97.55,14476374,0
+XLI.US,D,20230321,000000,98.69,99.09,98.17,98.68,11495161,0
+XLI.US,D,20230322,000000,98.65,99.14,96.75,96.79,14178362,0
+XLI.US,D,20230323,000000,96.94,98.15,95.91,96.51,15857521,0
+XLI.US,D,20230324,000000,95.79,96.98,95.19,96.91,15993229,0
+XLI.US,D,20230327,000000,97.69,98.05,97.08,97.72,7668573,0
+XLI.US,D,20230328,000000,97.53,98.61,97.53,98.22,9909054,0
+XLI.US,D,20230329,000000,99.11,99.7,98.92,99.65,9387900,0
+XLI.US,D,20230330,000000,100.14,100.34,99.54,99.86,8160225,0
+XLI.US,D,20230331,000000,100.45,101.24,100.24,101.18,12006462,0
+XLI.US,D,20230403,000000,100.96,101.77,100.63,101.36,11174147,0
+XLI.US,D,20230404,000000,101.42,101.42,98.7201,99.09,18801870,0
+XLI.US,D,20230405,000000,98.58,99.02,97.5,97.8,16606921,0
+XLI.US,D,20230406,000000,97.83,98.17,97.34,97.77,10886017,0
+XLI.US,D,20230410,000000,97.39,98.68,97.39,98.66,10568933,0
+XLI.US,D,20230411,000000,98.95,99.71,98.87,99.25,9753250,0
+XLI.US,D,20230412,000000,99.79,100.17,99.31,99.58,11277162,0
+XLI.US,D,20230413,000000,99.62,100.14,98.56,99.95,12289364,0
+XLI.US,D,20230414,000000,99.61,100.38,99.24,99.83,9254961,0
+XLI.US,D,20230417,000000,100.08,100.645,99.94,100.62,8007231,0
+XLI.US,D,20230418,000000,101.11,101.7,100.73,101.1,9924810,0
+XLI.US,D,20230419,000000,100.74,101.19,100.57,101.02,7734385,0
+XLI.US,D,20230420,000000,100.43,101.2301,100.43,100.84,9265132,0
+XLI.US,D,20230421,000000,101.02,101.17,100.22,100.61,10668592,0
+XLI.US,D,20230424,000000,100.61,101.2,100.445,100.85,6942092,0
+XLI.US,D,20230425,000000,100.25,100.29,98.92,98.99,12306936,0
+XLI.US,D,20230426,000000,98.35,98.61,96.92,97.12,16058811,0
+XLI.US,D,20230427,000000,97.41,99.155,97.26,99.04,14421565,0
+XLI.US,D,20230428,000000,98.92,100.16,98.92,100,10714957,0
+XLI.US,D,20230501,000000,100.01,101.11,100,100.54,8551052,0
+XLI.US,D,20230502,000000,100.18,100.36,98.36,99.49,12240502,0
+XLI.US,D,20230503,000000,99.82,100.51,99.035,99.11,13371646,0
+XLI.US,D,20230504,000000,99.01,99.215,97.49,98.03,15150060,0
+XLI.US,D,20230505,000000,98.93,99.81,98.805,99.51,9231340,0
+XLI.US,D,20230508,000000,99.9,100.07,98.79,99.15,7610199,0
+XLI.US,D,20230509,000000,98.91,99.52,98.71,99.37,8068090,0
+XLI.US,D,20230510,000000,100,100.12,97.88,99.01,12580503,0
+XLI.US,D,20230511,000000,98.49,98.62,97.855,98.41,11545062,0
+XLI.US,D,20230512,000000,98.84,99.145,97.745,98.48,8552536,0
+XLI.US,D,20230515,000000,98.44,99.295,98.09,98.96,8433593,0
+XLI.US,D,20230516,000000,98.49,98.59,97.62,97.62,9416185,0
+XLI.US,D,20230517,000000,98.23,99.615,98.18,99.3,12387385,0
+XLI.US,D,20230518,000000,99.14,100.18,98.855,100.02,10813045,0
+XLI.US,D,20230519,000000,100.79,100.885,99.27,99.78,10028252,0
+XLI.US,D,20230522,000000,99.82,100.38,98.95,99.76,9038745,0
+XLI.US,D,20230523,000000,99.32,99.6,98.385,98.56,11744727,0
+XLI.US,D,20230524,000000,98.27,98.295,97.15,97.29,11654874,0
+XLI.US,D,20230525,000000,97.36,97.85,96.735,97.61,14259326,0
+XLI.US,D,20230526,000000,97.9,98.72,97.78,98.34,10790508,0
+XLI.US,D,20230530,000000,98.48,98.72,97.7,98.19,9828302,0
+XLI.US,D,20230531,000000,97.81,97.95,96.525,96.85,13021510,0
+XLI.US,D,20230601,000000,97.08,98.31,96.7512,98.09,12573724,0
+XLI.US,D,20230602,000000,99.12,101.24,99.06,100.94,21451290,0
+XLI.US,D,20230605,000000,101.15,101.15,100.11,100.24,9655636,0
+XLI.US,D,20230606,000000,100,101.03,99.91,100.87,10509541,0
+XLI.US,D,20230607,000000,100.93,102.56,100.58,102.49,13384323,0
+XLI.US,D,20230608,000000,102.31,102.905,101.83,102.67,10074643,0
+XLI.US,D,20230609,000000,102.69,102.76,101.73,102.4,9870982,0
+XLI.US,D,20230612,000000,102.5,103.31,102.12,103.13,9906935,0
+XLI.US,D,20230613,000000,103.32,104.415,103.19,104.33,14474163,0
+XLI.US,D,20230614,000000,104.62,104.87,103.595,104.05,14953607,0
+XLI.US,D,20230615,000000,104.01,105.825,103.95,105.62,12776557,0
+XLI.US,D,20230616,000000,105.95,106.6,105.285,105.45,14331360,0
+XLI.US,D,20230620,000000,104.36,104.66,103.84,104.25,9527540,0
+XLI.US,D,20230621,000000,103.71,105.125,103.49,104.83,12206164,0
+XLI.US,D,20230622,000000,104.43,104.55,103.89,104.07,11641830,0
+XLI.US,D,20230623,000000,103.17,103.68,102.905,103.28,11246245,0
+XLI.US,D,20230626,000000,103.24,104.34,103.11,104.14,7639179,0
+XLI.US,D,20230627,000000,104.36,105.5099,104.18,105.39,8210160,0
+XLI.US,D,20230628,000000,105.42,105.595,105.025,105.39,7866645,0
+XLI.US,D,20230629,000000,105.27,106.44,105.19,106.41,10236142,0
+XLI.US,D,20230630,000000,107.06,107.62,106.6,107.32,11431351,0
+XLI.US,D,20230703,000000,106.91,107.55,106.465,107.34,6786819,0
+XLI.US,D,20230705,000000,106.68,107.12,106.41,106.76,9504777,0
+XLI.US,D,20230706,000000,105.92,106.29,105.34,105.96,11209510,0
+XLI.US,D,20230707,000000,105.65,107.22,105.62,106.2,9359547,0
+XLI.US,D,20230710,000000,106.23,107.71,106.22,107.71,11765374,0
+XLI.US,D,20230711,000000,107.96,109.14,107.93,108.98,10283418,0
+XLI.US,D,20230712,000000,109.86,109.88,108.67,108.79,13492924,0
+XLI.US,D,20230713,000000,108.89,109.18,108.48,108.93,8964851,0
+XLI.US,D,20230714,000000,108.85,108.89,108.055,108.61,9288269,0
+XLI.US,D,20230717,000000,108.42,109.38,108.17,109.02,6517827,0
+XLI.US,D,20230718,000000,109.07,110,109.02,109.63,8098214,0
+XLI.US,D,20230719,000000,109.37,109.9,108.93,109.58,8563479,0
+XLI.US,D,20230720,000000,109.76,110.345,109.37,110.07,10643896,0
+XLI.US,D,20230721,000000,109.95,110.19,109.53,109.55,8993437,0
+XLI.US,D,20230724,000000,109.51,110.155,109.44,109.8,6754882,0
+XLI.US,D,20230725,000000,108.81,109.745,108.59,109.66,8768435,0
+XLI.US,D,20230726,000000,110.04,110.54,109.87,110.43,10555284,0
+XLI.US,D,20230727,000000,110.47,110.47,109.195,109.48,11837837,0
+XLI.US,D,20230728,000000,110.35,110.37,109.74,110.16,7466858,0
+XLI.US,D,20230731,000000,110.3,110.59,109.995,110.42,6587320,0
+XLI.US,D,20230801,000000,110.24,111.12,110.06,110.75,9004496,0
+XLI.US,D,20230802,000000,110.12,110.6,109.4,109.59,9906031,0
+XLI.US,D,20230803,000000,109.19,109.45,108.73,108.9,7991777,0
+XLI.US,D,20230804,000000,109.32,109.4,108.07,108.24,10631148,0
+XLI.US,D,20230807,000000,108.65,109.72,108.6,109.57,8462591,0
+XLI.US,D,20230808,000000,108.9,109.28,108.16,109.07,7669054,0
+XLI.US,D,20230809,000000,109.08,109.5,108.6,109.01,7881704,0
+XLI.US,D,20230810,000000,109.16,109.95,108.465,108.71,7259255,0
+XLI.US,D,20230811,000000,108.48,109.165,108.42,108.89,5720489,0
+XLI.US,D,20230814,000000,108.81,108.99,108.5,108.93,6113073,0
+XLI.US,D,20230815,000000,108.22,108.34,107.415,107.54,6911664,0
+XLI.US,D,20230816,000000,107.34,108.2,106.85,106.94,10281134,0
+XLI.US,D,20230817,000000,107.32,107.5,106.005,106.04,10867832,0
+XLI.US,D,20230818,000000,105.42,106.58,105.35,106.24,10763929,0
+XLI.US,D,20230821,000000,106.22,106.45,105.36,106.11,6464708,0
+XLI.US,D,20230822,000000,106.44,106.7,105.61,105.86,8152808,0
+XLI.US,D,20230823,000000,105.86,107.07,105.86,106.95,7643256,0
+XLI.US,D,20230824,000000,106.54,107.295,105.61,105.65,9483808,0
+XLI.US,D,20230825,000000,106.2,106.91,105.31,106.54,13142477,0
+XLI.US,D,20230828,000000,107.06,107.765,107.02,107.41,7673900,0
+XLI.US,D,20230829,000000,107.33,108.285,107.01,108.23,9326470,0
+XLI.US,D,20230830,000000,108.36,109.0786,108.28,108.72,7849616,0
+XLI.US,D,20230831,000000,108.9,109.15,108.21,108.23,5593457,0
+XLI.US,D,20230901,000000,108.98,109.135,108.345,108.8,7034227,0
+XLI.US,D,20230905,000000,108.61,108.635,106.93,106.97,8452439,0
+XLI.US,D,20230906,000000,106.66,107.31,105.91,106.51,8586633,0
+XLI.US,D,20230907,000000,106.11,106.615,105.5,106.16,7561221,0
+XLI.US,D,20230908,000000,106.2,106.33,105.405,105.63,6829536,0
+XLI.US,D,20230911,000000,105.89,106.1,105.08,105.66,6308003,0
+XLI.US,D,20230912,000000,105.12,105.87,105.01,105.28,8099496,0
+XLI.US,D,20230913,000000,105.14,105.48,104.1,104.58,10646114,0
+XLI.US,D,20230914,000000,105.22,105.63,104.99,105.61,10123899,0
+XLI.US,D,20230915,000000,105.21,105.65,104.7,105,11446141,0
+XLI.US,D,20230918,000000,104.57,105.29,104.35,104.69,6446704,0
+XLI.US,D,20230919,000000,104.43,104.6,103.495,104.25,7360657,0
+XLI.US,D,20230920,000000,104.85,105.33,103.78,103.84,8289916,0
+XLI.US,D,20230921,000000,103.46,103.5,102.1,102.14,8931413,0
+XLI.US,D,20230922,000000,101.95,102.44,101.74,101.79,10971237,0
+XLI.US,D,20230925,000000,101.35,102.34,101.3152,102.3,7355703,0
+XLI.US,D,20230926,000000,101.64,101.96,100.62,100.74,11490558,0
+XLI.US,D,20230927,000000,101.35,101.805,100.69,101.49,12676499,0
+XLI.US,D,20230928,000000,101.42,102.63,101.285,101.92,9804841,0
+XLI.US,D,20230929,000000,102.54,102.63,101.04,101.38,11042003,0
+XLI.US,D,20231002,000000,101.09,101.37,99.93,100.39,11079233,0
+XLI.US,D,20231003,000000,100.04,100.78,99.275,99.69,12055516,0
+XLI.US,D,20231004,000000,99.66,100.19,98.91,100.01,11394488,0
+XLI.US,D,20231005,000000,99.87,100.13,99.01,99.42,10336350,0
+XLI.US,D,20231006,000000,99.04,101.36,98.69,100.78,13842696,0
+XLI.US,D,20231009,000000,101.17,102.48,100.98,102.36,11059733,0
+XLI.US,D,20231010,000000,102.77,103.585,102.36,102.98,9658289,0
+XLI.US,D,20231011,000000,103.25,103.65,102.79,103.6,7806551,0
+XLI.US,D,20231012,000000,103.92,103.92,101.875,102.66,8102173,0
+XLI.US,D,20231013,000000,102.77,103.15,101.3,101.75,9605414,0
+XLI.US,D,20231016,000000,102.67,103.395,102.28,102.83,8344074,0
+XLI.US,D,20231017,000000,102.37,103.82,102.33,103.15,10707202,0
+XLI.US,D,20231018,000000,102.47,102.52,100.49,100.66,13582698,0
+XLI.US,D,20231019,000000,100.86,101.45,99.52,99.73,12535101,0
+XLI.US,D,20231020,000000,99.84,100.04,98.66,98.7,13641093,0
+XLI.US,D,20231023,000000,98.55,99.62,98.19,98.24,12076901,0
+XLI.US,D,20231024,000000,99.49,99.655,98.53,98.98,9324414,0
+XLI.US,D,20231025,000000,98.83,98.92,97.665,97.71,10996003,0
+XLI.US,D,20231026,000000,97.77,98.46,97.2401,97.3,15387378,0
+XLI.US,D,20231027,000000,97.35,97.51,96.115,96.44,13062062,0
+XLI.US,D,20231030,000000,97.08,97.9672,96.71,97.64,11242837,0
+XLI.US,D,20231031,000000,97.42,98.4691,97.27,98.36,10540279,0
+XLI.US,D,20231101,000000,98.46,98.875,97.79,98.68,14715342,0
+XLI.US,D,20231102,000000,99.77,100.81,99.55,100.71,10739783,0
+XLI.US,D,20231103,000000,101.63,102.15,101.55,101.6,10001212,0
+XLI.US,D,20231106,000000,101.68,101.73,100.85,101.33,6899395,0
+XLI.US,D,20231107,000000,100.64,101.235,100.395,101.08,7244512,0
+XLI.US,D,20231108,000000,101.3,101.63,100.9,101.31,7494226,0
+XLI.US,D,20231109,000000,101.95,102.115,100.9,101.09,12232889,0
+XLI.US,D,20231110,000000,101.65,102.655,101.29,102.55,9576284,0
+XLI.US,D,20231113,000000,102.31,102.87,102.13,102.64,6598125,0
+XLI.US,D,20231114,000000,103.89,105.115,103.89,104.7,12872960,0
+XLI.US,D,20231115,000000,104.99,105.72,104.84,104.92,8516339,0
+XLI.US,D,20231116,000000,105.03,105.52,104.515,104.94,8611090,0
+XLI.US,D,20231117,000000,105.47,105.65,105.14,105.61,8034836,0
+XLI.US,D,20231120,000000,105.5,106.21,105.06,105.93,7339115,0
+XLI.US,D,20231121,000000,105.76,106.045,105.41,105.85,7676531,0
+XLI.US,D,20231122,000000,105.82,106.405,105.61,106.08,9059705,0
+XLI.US,D,20231124,000000,106.12,106.54,106.07,106.34,4439216,0
+XLI.US,D,20231127,000000,106,106.09,105.58,105.74,9157922,0
+XLI.US,D,20231128,000000,105.89,106.375,105.34,105.49,7975998,0
+XLI.US,D,20231129,000000,106.08,106.415,105.68,105.89,9101395,0
+XLI.US,D,20231130,000000,106.09,107.11,105.76,107.05,14101564,0
+XLI.US,D,20231201,000000,107.15,108.81,107.07,108.74,13279848,0
+XLI.US,D,20231204,000000,107.89,108.97,107.89,108.92,11010881,0
+XLI.US,D,20231205,000000,108.46,108.63,107.895,108.04,10056343,0
+XLI.US,D,20231206,000000,108.53,109.17,108.35,108.52,8336286,0
+XLI.US,D,20231207,000000,108.76,108.935,108.31,108.62,8457594,0
+XLI.US,D,20231208,000000,108.66,109.49,108.62,108.96,7150079,0
+XLI.US,D,20231211,000000,109.24,110.13,109.18,110,9380234,0
+XLI.US,D,20231212,000000,110.16,110.725,109.8,110.5,6524590,0
+XLI.US,D,20231213,000000,110.5,111.935,109.92,111.73,12976840,0
+XLI.US,D,20231214,000000,112.5,113.44,112.345,113.17,15473907,0
+XLI.US,D,20231215,000000,112.9,113.38,112.4714,113.02,13801076,0
+XLI.US,D,20231218,000000,112.68,112.755,112.275,112.4,6977243,0
+XLI.US,D,20231219,000000,112.72,113.39,112.65,113.27,5249451,0
+XLI.US,D,20231220,000000,112.46,113.385,111.37,111.44,8329723,0
+XLI.US,D,20231221,000000,112.23,112.635,111.72,112.59,6962110,0
+XLI.US,D,20231222,000000,112.82,113.525,112.68,113.13,5500229,0
+XLI.US,D,20231226,000000,113.22,114.195,113.05,113.93,5181566,0
+XLI.US,D,20231227,000000,113.91,114.37,113.715,114.1,5894109,0
+XLI.US,D,20231228,000000,113.97,114.37,113.82,114.13,8240788,0
+XLI.US,D,20231229,000000,113.98,114.4,113.51,113.99,7936472,0
+XLI.US,D,20240102,000000,113.23,113.94,112.49,112.84,8558812,0
+XLI.US,D,20240103,000000,112.22,112.42,111.09,111.16,18631231,0
+XLI.US,D,20240104,000000,111.36,112.235,111.23,111.3,10716007,0
+XLI.US,D,20240105,000000,111.22,111.94,111.03,111.43,7888165,0
+XLI.US,D,20240108,000000,111.13,112.16,110.635,112.16,10856070,0
+XLI.US,D,20240109,000000,111.4,111.94,110.99,111.81,8452236,0
+XLI.US,D,20240110,000000,111.83,112.52,111.725,112.38,9109285,0
+XLI.US,D,20240111,000000,112.41,112.57,111.2,112.12,9081734,0
+XLI.US,D,20240112,000000,112.5,112.745,111.67,112.11,6630984,0
+XLI.US,D,20240116,000000,111.55,111.64,110.605,110.98,10834163,0
+XLI.US,D,20240117,000000,110.19,110.94,109.95,110.23,7604700,0
+XLI.US,D,20240118,000000,110.64,111.895,110.495,111.72,9060563,0
+XLI.US,D,20240119,000000,111.98,112.74,111.1003,112.45,10355673,0
+XLI.US,D,20240122,000000,112.84,113.61,112.84,113.32,9913128,0
+XLI.US,D,20240123,000000,113.35,113.715,112.74,113.23,10275272,0
+XLI.US,D,20240124,000000,113.69,113.71,112.47,112.53,9638754,0
+XLI.US,D,20240125,000000,113.09,113.63,112.8,113.61,9899014,0
+XLI.US,D,20240126,000000,113.73,114.11,113.11,113.43,7031104,0
+XLI.US,D,20240129,000000,113.32,114.18,113.17,114.17,5849927,0
+XLI.US,D,20240130,000000,113.36,114.37,113.36,114.21,8300023,0
+XLI.US,D,20240131,000000,114.13,114.34,112.865,112.89,14462350,0
+XLI.US,D,20240201,000000,113.6,114.835,112.98,114.81,13946124,0
+XLI.US,D,20240202,000000,114.57,116.08,114.13,115.58,12830173,0
+XLI.US,D,20240205,000000,115.12,115.36,114.3,114.95,9536697,0
+XLI.US,D,20240206,000000,115.09,116.04,114.82,115.98,8722946,0
+XLI.US,D,20240207,000000,116.37,117.1,116.315,116.75,7557092,0
+XLI.US,D,20240208,000000,117.03,117.095,116.29,116.77,8532366,0
+XLI.US,D,20240209,000000,116.93,116.96,116.295,116.95,10106029,0
+XLI.US,D,20240212,000000,116.88,117.435,116.77,117.12,8383277,0
+XLI.US,D,20240213,000000,116.11,116.14,115.09,115.92,13890796,0
+XLI.US,D,20240214,000000,116.81,117.905,116.675,117.86,11889523,0
+XLI.US,D,20240215,000000,118,118.805,117.83,118.74,11644333,0
+XLI.US,D,20240216,000000,118.47,118.86,117.9,118.03,8740981,0
+XLI.US,D,20240220,000000,117.62,118.04,117.38,117.66,7392099,0
+XLI.US,D,20240221,000000,117.68,118.18,117.345,118.13,8873136,0
+XLI.US,D,20240222,000000,118.82,119.81,118.74,119.59,10604355,0
+XLI.US,D,20240223,000000,119.86,120.48,119.76,120.22,8757428,0
+XLI.US,D,20240226,000000,120.21,120.48,119.91,120.04,7951384,0
+XLI.US,D,20240227,000000,120.3,120.34,119.715,120.22,6275518,0
+XLI.US,D,20240228,000000,120.1,120.94,119.995,120.63,8324040,0
+XLI.US,D,20240229,000000,121,121.27,120.41,121,9662140,0
+XLI.US,D,20240301,000000,120.96,121.59,120.61,121.52,10782475,0
+XLI.US,D,20240304,000000,121.52,122.305,121.52,121.96,11886583,0
+XLI.US,D,20240305,000000,121.69,122.02,120.45,120.96,11999053,0
+XLI.US,D,20240306,000000,121.44,122.2701,121.305,121.59,8644890,0
+XLI.US,D,20240307,000000,122.37,122.73,122.065,122.57,7936776,0
+XLI.US,D,20240308,000000,122.86,123.5,121.955,122.3,10157147,0
+XLI.US,D,20240311,000000,121.92,122.18,120.815,121.67,9179266,0
+XLI.US,D,20240312,000000,121.66,122.3275,121.1,122.21,9125439,0
+XLI.US,D,20240313,000000,122.02,122.815,122.02,122.54,8009280,0
+XLI.US,D,20240314,000000,122.73,122.86,121.215,122.02,9684849,0
+XLI.US,D,20240315,000000,121.53,122.53,121.47,122.04,10739945,0
+XLI.US,D,20240318,000000,122.1,122.38,121.74,121.88,7178846,0
+XLI.US,D,20240319,000000,121.93,122.94,121.86,122.93,8842389,0
+XLI.US,D,20240320,000000,122.77,124.59,122.64,124.41,10400920,0
+XLI.US,D,20240321,000000,124.99,125.94,124.7854,125.64,9965069,0
+XLI.US,D,20240322,000000,126,126.095,125.175,125.21,6771120,0
+XLI.US,D,20240325,000000,125.18,125.27,124.32,124.4,7658197,0
+XLI.US,D,20240326,000000,124.4,124.73,123.895,123.95,7292864,0
+XLI.US,D,20240327,000000,124.75,125.95,124.68,125.94,7162947,0
+XLI.US,D,20240328,000000,126.1,126.29,125.72,125.96,7287003,0
+XLI.US,D,20240401,000000,126.09,126.16,124.91,124.99,6905416,0
+XLI.US,D,20240402,000000,124.49,124.9,124.15,124.41,11049425,0
+XLI.US,D,20240403,000000,124.32,125.395,124.32,125.05,7589921,0
+XLI.US,D,20240404,000000,125.87,126.39,123.58,123.95,10659802,0
+XLI.US,D,20240405,000000,124.35,125.995,124.29,125.67,10718638,0
+XLI.US,D,20240408,000000,125.85,126.06,125.36,125.45,6096168,0
+XLI.US,D,20240409,000000,125.62,125.96,123.725,125.16,9042275,0
+XLI.US,D,20240410,000000,123.61,124.47,123.18,124.09,14119552,0
+XLI.US,D,20240411,000000,124.15,124.735,123.2036,124.23,8228823,0
+XLI.US,D,20240412,000000,123.45,123.89,122.38,122.9,11604276,0
+XLI.US,D,20240415,000000,124.58,124.76,121.65,122.02,10374512,0
+XLI.US,D,20240416,000000,121.98,122.32,121.12,121.74,11046171,0
+XLI.US,D,20240417,000000,122.42,122.45,120.36,121.11,11084186,0
+XLI.US,D,20240418,000000,121.69,122.185,120.505,120.69,9195781,0
+XLI.US,D,20240419,000000,120.95,121.62,120.17,120.47,10832086,0
+XLI.US,D,20240422,000000,121.2,122.185,120.63,121.38,10484898,0
+XLI.US,D,20240423,000000,122.24,123.235,122.06,123.07,9869962,0
+XLI.US,D,20240424,000000,122.96,123.18,121.065,122.09,11063926,0
+XLI.US,D,20240425,000000,121.41,122.75,120.6,122.46,10321245,0
+XLI.US,D,20240426,000000,122.15,123.03,122.13,122.66,6958081,0
+XLI.US,D,20240429,000000,122.91,123.59,122.865,123.48,6339754,0
+XLI.US,D,20240430,000000,123.3,123.48,121.47,121.52,15476006,0
+XLI.US,D,20240501,000000,121.33,122.845,120.92,121.22,15569516,0
+XLI.US,D,20240502,000000,121.8,122.155,120.56,121.92,11999709,0
+XLI.US,D,20240503,000000,123.07,123.21,122.2,122.77,9068460,0
+XLI.US,D,20240506,000000,123.58,124.105,123.47,124.01,7157439,0
+XLI.US,D,20240507,000000,124.24,124.71,124.03,124.35,5244265,0
+XLI.US,D,20240508,000000,123.61,124.515,123.59,124.35,5062545,0
+XLI.US,D,20240509,000000,124.59,125.59,124.45,125.59,6681974,0
+XLI.US,D,20240510,000000,126.14,126.22,125.44,125.68,6038502,0
+XLI.US,D,20240513,000000,125.96,126.1,125.08,125.15,5946868,0
+XLI.US,D,20240514,000000,125.39,125.61,124.845,125.12,5105853,0
+XLI.US,D,20240515,000000,125.78,126.025,125.555,125.94,8404115,0
+XLI.US,D,20240516,000000,125.72,125.96,125.14,125.19,7135961,0
+XLI.US,D,20240517,000000,125.29,125.48,124.71,125.33,5714068,0
+XLI.US,D,20240520,000000,125.36,126.03,125.24,125.57,4337686,0
+XLI.US,D,20240521,000000,125.34,125.36,124.835,125.16,6010008,0
+XLI.US,D,20240522,000000,124.97,125.63,124.63,125.31,7910476,0
+XLI.US,D,20240523,000000,125.61,125.68,123.595,123.83,9078387,0
+XLI.US,D,20240524,000000,124.3,124.73,123.785,124.46,7556872,0
+XLI.US,D,20240528,000000,124.41,124.41,122.525,122.94,8525837,0
+XLI.US,D,20240529,000000,121.9,121.99,121.1,121.2,16725409,0
+XLI.US,D,20240530,000000,121.36,122.115,121.33,122.03,7816700,0
+XLI.US,D,20240531,000000,122.32,123.56,121.3303,123.51,9703498,0
+XLI.US,D,20240603,000000,123.91,123.96,120.87,122,15241012,0
+XLI.US,D,20240604,000000,121.75,122.23,121.01,121.7,10061456,0
+XLI.US,D,20240605,000000,122.16,122.945,121.44,122.93,8666035,0
+XLI.US,D,20240606,000000,122.79,123.09,121.715,122.2,6523878,0
+XLI.US,D,20240607,000000,121.89,123.14,121.58,122.33,7036253,0
+XLI.US,D,20240610,000000,122.15,122.88,122.09,122.71,6642646,0
+XLI.US,D,20240611,000000,122.05,122.17,121.2,122.01,11216986,0
+XLI.US,D,20240612,000000,123.14,123.885,122.63,123.17,11106940,0
+XLI.US,D,20240613,000000,123,123.07,121.34,122.38,8056073,0
+XLI.US,D,20240614,000000,121.33,121.33,119.66,121.15,15315753,0
+XLI.US,D,20240617,000000,120.73,122.685,120.54,122.49,12522104,0
+XLI.US,D,20240618,000000,122.46,123.16,122.225,123.15,8176569,0
+XLI.US,D,20240620,000000,123.01,123.56,122.735,123.23,6350738,0
+XLI.US,D,20240621,000000,123.21,123.28,121.92,122.97,8231075,0
+XLI.US,D,20240624,000000,122.88,124.205,122.61,123.07,8650688,0
+XLI.US,D,20240625,000000,122.97,122.97,121.445,122.02,11365647,0
+XLI.US,D,20240626,000000,121.86,121.88,121.21,121.69,7350500,0
+XLI.US,D,20240627,000000,121.81,122.045,121.38,121.82,4804094,0
+XLI.US,D,20240628,000000,122.16,122.96,121.28,121.87,9796383,0
+XLI.US,D,20240701,000000,122.44,122.69,120.29,120.56,10008559,0
+XLI.US,D,20240702,000000,120.38,121.26,120.29,121.22,6789098,0
+XLI.US,D,20240703,000000,121.36,122.1,121.15,121.66,5467693,0
+XLI.US,D,20240705,000000,121.63,121.63,120.245,121.22,6367106,0
+XLI.US,D,20240708,000000,121.56,122.21,121,121.37,7405651,0
+XLI.US,D,20240709,000000,121.43,121.615,120.805,120.84,4617857,0
+XLI.US,D,20240710,000000,121.01,121.955,120.76,121.92,6930874,0
+XLI.US,D,20240711,000000,122.24,123.91,122.06,123.47,11119824,0
+XLI.US,D,20240712,000000,124.18,124.905,123.869,124.18,10565175,0
+XLI.US,D,20240715,000000,124.55,125.66,124.28,125.07,9680754,0
+XLI.US,D,20240716,000000,125.44,128.31,125.425,128.19,15501435,0
+XLI.US,D,20240717,000000,127.63,127.9,126.52,126.55,14511177,0
+XLI.US,D,20240718,000000,126.54,127.81,125.38,125.56,9267893,0
+XLI.US,D,20240719,000000,125.84,126.1,124.59,124.87,9955265,0
+XLI.US,D,20240722,000000,125.46,126.23,124.48,126.14,8335023,0
+XLI.US,D,20240723,000000,125.51,126.59,125.44,125.9,9433055,0
+XLI.US,D,20240724,000000,125.28,125.53,123.065,123.19,11370794,0
+XLI.US,D,20240725,000000,123.35,126.1,123.03,124.18,14738964,0
+XLI.US,D,20240726,000000,125.6,127.185,125.39,126.3,10620823,0
+XLI.US,D,20240729,000000,126.7,126.7,125.68,126.08,8946624,0
+XLI.US,D,20240730,000000,126.62,127.34,125.935,126.45,7811181,0
+XLI.US,D,20240731,000000,127.92,129.075,127.29,127.86,10947569,0
+XLI.US,D,20240801,000000,127.54,128.56,124.725,125.49,17283232,0
+XLI.US,D,20240802,000000,124.13,124.35,121.57,122.73,16916329,0
+XLI.US,D,20240805,000000,120.38,121.84,119.165,120.6,20011986,0
+XLI.US,D,20240806,000000,121.31,123.78,120.78,122.05,13732555,0
+XLI.US,D,20240807,000000,123.2,124.23,121.39,121.46,8307803,0
+XLI.US,D,20240808,000000,122.36,124.35,122.34,124.26,7976768,0
+XLI.US,D,20240809,000000,124.1,124.53,123,124.28,5891407,0
+XLI.US,D,20240812,000000,124.29,124.48,123.245,123.65,5733417,0
+XLI.US,D,20240813,000000,124.23,125.05,123.34,124.95,7808313,0
+XLI.US,D,20240814,000000,124.91,125.68,124.835,125.46,5506399,0
+XLI.US,D,20240815,000000,126.65,127.51,126.3,127.15,5717499,0
+XLI.US,D,20240816,000000,126.99,127.33,126.4099,126.97,5448648,0
+XLI.US,D,20240819,000000,127.08,127.78,126.94,127.74,3483000,0
+XLI.US,D,20240820,000000,127.68,127.85,127.005,127.39,6443293,0
+XLI.US,D,20240821,000000,127.69,128.38,127.54,128.16,4989374,0
+XLI.US,D,20240822,000000,128.38,128.67,127.595,128,6355618,0
+XLI.US,D,20240823,000000,128.44,129.58,128.19,129.28,5887991,0
+XLI.US,D,20240826,000000,129.56,130,128.87,129.14,6226603,0
+XLI.US,D,20240827,000000,128.95,129.285,128.51,129.22,4000997,0
+XLI.US,D,20240828,000000,129.28,129.9501,128.51,129.16,4336432,0
+XLI.US,D,20240829,000000,129.76,131.2,129.1,130.07,8226169,0
+XLI.US,D,20240830,000000,130.53,131.59,129.59,131.46,8348075,0
+XLI.US,D,20240903,000000,130.81,131.02,128.055,128.55,9332550,0
+XLI.US,D,20240904,000000,128.47,129.46,128.19,128.68,7809778,0
+XLI.US,D,20240905,000000,128.41,128.56,126.465,127.18,8044545,0
+XLI.US,D,20240906,000000,127.34,128.27,125.64,125.89,9567351,0
+XLI.US,D,20240909,000000,126.96,128.33,126.92,127.82,7283338,0
+XLI.US,D,20240910,000000,128.32,128.32,126.965,128.04,6270232,0
+XLI.US,D,20240911,000000,127.73,128.43,125.11,128.27,7969929,0
+XLI.US,D,20240912,000000,128.3,129.27,127.59,129.26,7012604,0
+XLI.US,D,20240913,000000,129.82,131.06,129.56,130.57,7913827,0
+XLI.US,D,20240916,000000,131.14,132.03,130.45,131.24,6400819,0
+XLI.US,D,20240917,000000,131.5,132.4275,131.215,131.96,7820720,0
+XLI.US,D,20240918,000000,132.17,133.67,131.65,131.85,9191596,0
+XLI.US,D,20240919,000000,134.01,134.37,132.97,134.12,8957842,0
+XLI.US,D,20240920,000000,133.08,133.455,132.44,133.18,10907553,0
+XLI.US,D,20240923,000000,133.26,133.855,132.76,133.64,8284047,0
+XLI.US,D,20240924,000000,134.01,134.64,133.7,134.6,7507910,0
+XLI.US,D,20240925,000000,135.01,135.15,133.87,133.97,4422410,0
+XLI.US,D,20240926,000000,135.06,135.47,134.465,134.64,6620703,0
+XLI.US,D,20240927,000000,135.05,135.7,134.62,134.83,5859384,0
+XLI.US,D,20240930,000000,134.83,135.565,134.04,135.44,5321281,0
+XLI.US,D,20241001,000000,135.37,136.155,134.29,135.51,9398639,0
+XLI.US,D,20241002,000000,135.26,135.78,134.69,135.26,5189889,0
+XLI.US,D,20241003,000000,134.87,135.26,134.07,134.57,6361414,0
+XLI.US,D,20241004,000000,135.63,135.92,134.27,135.51,5797673,0
+XLI.US,D,20241007,000000,134.84,135.735,134.51,135.18,5737838,0
+XLI.US,D,20241008,000000,135.7,135.9,134.96,135.48,4980573,0
+XLI.US,D,20241009,000000,135.49,136.78,135.3,136.69,5064881,0
+XLI.US,D,20241010,000000,136.15,136.365,135.53,135.99,5495633,0
+XLI.US,D,20241011,000000,136.49,138.47,136.49,138.42,8764835,0
+XLI.US,D,20241014,000000,138.39,139.32,137.85,139.25,6817631,0
+XLI.US,D,20241015,000000,139.4,139.77,138.06,138.18,7808900,0
+XLI.US,D,20241016,000000,138.4,139.55,138.335,139.25,8207845,0
+XLI.US,D,20241017,000000,139.27,139.47,138.6,138.85,5065108,0
+XLI.US,D,20241018,000000,139.21,139.33,138.43,139.27,4782065,0
+XLI.US,D,20241021,000000,139.25,139.45,138.22,138.78,5216679,0
+XLI.US,D,20241022,000000,138.17,138.275,136.39,137.1,8579700,0
+XLI.US,D,20241023,000000,136.96,137.545,136,136.7,8480719,0
+XLI.US,D,20241024,000000,136.49,136.49,135.37,135.76,6720484,0
+XLI.US,D,20241025,000000,136.38,136.75,135.12,135.4,6399716,0
+XLI.US,D,20241028,000000,136.08,136.4,135.76,135.8,7132173,0
+XLI.US,D,20241029,000000,135.39,136.145,134.59,135.62,11192611,0
+XLI.US,D,20241030,000000,135.02,136.12,134.79,135.39,10469056,0
+XLI.US,D,20241031,000000,134.32,134.67,133.41,133.83,16640117,0
+XLI.US,D,20241101,000000,134.51,135.24,133.975,134.01,7482335,0
+XLI.US,D,20241104,000000,134.15,134.875,133.49,133.86,6744634,0
+XLI.US,D,20241105,000000,134.33,136.13,133.99,136.1,7469389,0
+XLI.US,D,20241106,000000,140.67,141.68,139.17,141.43,17738786,0
+XLI.US,D,20241107,000000,141.83,141.89,140.39,140.58,10062802,0
+XLI.US,D,20241108,000000,140.99,142.525,140.72,142.09,8270291,0
+XLI.US,D,20241111,000000,142.86,143.715,142.86,143.19,8236970,0
+XLI.US,D,20241112,000000,143.5,143.67,141.38,141.96,7161103,0
+XLI.US,D,20241113,000000,142.19,143.06,142.07,142.26,6033427,0
+XLI.US,D,20241114,000000,142.12,142.31,139.705,139.86,9977368,0
+XLI.US,D,20241115,000000,139.37,140.21,138.75,139.11,6628806,0
+XLI.US,D,20241118,000000,139.065,139.49,138.58,138.92,6414204,0
+XLI.US,D,20241119,000000,138.01,139.16,137.82,138.8,5555054,0
+XLI.US,D,20241120,000000,139.165,139.28,137.9312,138.95,6527692,0
+XLI.US,D,20241121,000000,139.68,141.18,139.08,140.69,9677406,0
+XLI.US,D,20241122,000000,141.145,142.69,140.93,142.65,7924330,0
+XLI.US,D,20241125,000000,143.35,143.93,142.915,143.54,7411720,0
+XLI.US,D,20241126,000000,143.41,143.965,142.83,143.71,6524874,0
+XLI.US,D,20241127,000000,144.14,144.51,143.14,143.18,5561250,0
+XLI.US,D,20241129,000000,143.65,144.26,143.4,143.99,3091515,0
+XLI.US,D,20241202,000000,143.9,144.11,142.74,142.93,6217462,0
+XLI.US,D,20241203,000000,143.04,143.22,141.555,142.03,4528073,0
+XLI.US,D,20241204,000000,142.05,142.66,141.66,142.65,5727725,0
+XLI.US,D,20241205,000000,142.61,142.77,140.885,140.92,5233992,0
+XLI.US,D,20241206,000000,141.43,141.6649,140.33,140.56,5432813,0
+XLI.US,D,20241209,000000,140.6,140.75,139.265,139.34,7434370,0
+XLI.US,D,20241210,000000,139.13,139.52,138.19,139,7382815,0
+XLI.US,D,20241211,000000,139.93,139.93,138.62,138.68,6168901,0
+XLI.US,D,20241212,000000,138.805,138.95,137.7243,137.79,7081577,0
+XLI.US,D,20241213,000000,137.81,138.095,137.29,137.43,6709920,0
+XLI.US,D,20241216,000000,137.58,138.06,137.11,137.55,6573467,0
+XLI.US,D,20241217,000000,136.88,137.27,135.965,136.29,6861679,0
+XLI.US,D,20241218,000000,136.36,136.785,132.35,132.44,13428143,0
+XLI.US,D,20241219,000000,133.2,134.05,132.22,132.27,12507788,0
+XLI.US,D,20241220,000000,131.97,134.81,131.81,133.82,11849876,0
+XLI.US,D,20241223,000000,132.84,133.325,132.015,133.12,8022266,0
+XLI.US,D,20241224,000000,133.01,134.215,132.73,134.16,2972912,0
+XLI.US,D,20241226,000000,133.81,134.59,133.51,134.26,4749605,0
+XLI.US,D,20241227,000000,133.48,134.26,132.485,133.26,6060009,0
+XLI.US,D,20241230,000000,131.74,132.535,130.64,131.92,8725559,0
+XLI.US,D,20241231,000000,132.31,132.53,131.36,131.76,6010140,0
+XLI.US,D,20250102,000000,132.8,132.95,130.71,131.3,7227799,0
+XLI.US,D,20250103,000000,131.71,133,131.33,132.72,7676135,0
+XLI.US,D,20250106,000000,133.36,133.825,132.185,132.43,6899931,0
+XLI.US,D,20250107,000000,132.705,133.16,131.85,132.3,6841232,0
+XLI.US,D,20250108,000000,132.04,132.95,131.245,132.82,8277709,0
+XLI.US,D,20250110,000000,132.03,132.25,131.05,131.33,9997303,0
+XLI.US,D,20250113,000000,130.54,132.95,130.445,132.87,8365618,0
+XLI.US,D,20250114,000000,133.81,134.64,133.21,134.44,6746834,0
+XLI.US,D,20250115,000000,136.43,136.64,135.045,135.29,9184173,0
+XLI.US,D,20250116,000000,135.79,137.13,135.51,136.93,6556511,0
+XLI.US,D,20250117,000000,137.77,138.265,137.2075,137.75,6869566,0
+XLI.US,D,20250121,000000,139.06,140.58,138.96,140.58,12177718,0
+XLI.US,D,20250122,000000,141.02,141.17,140.185,140.25,7206044,0
+XLI.US,D,20250123,000000,141.17,141.8965,140.56,141.67,7353419,0
+XLI.US,D,20250124,000000,141.59,141.645,140.79,141.07,6457675,0
+XLI.US,D,20250127,000000,138.81,139.51,138.495,139.18,10909294,0
+XLI.US,D,20250128,000000,139.62,139.63,137.85,138.26,8900229,0
+XLI.US,D,20250129,000000,138.35,139.23,137.71,137.79,9101061,0
+XLI.US,D,20250130,000000,137.59,139.585,137.59,139.33,8169865,0
+XLI.US,D,20250131,000000,139.27,139.74,138.19,138.35,10145762,0
+XLI.US,D,20250203,000000,136.01,137.97,135.33,136.98,13906841,0
+XLI.US,D,20250204,000000,137.24,137.75,136.72,137.02,7577294,0
+XLI.US,D,20250205,000000,137.45,137.74,136.155,137.12,8179152,0
+XLI.US,D,20250206,000000,137.47,137.88,136.79,137.74,7368336,0
+XLI.US,D,20250207,000000,138.36,138.545,137.05,137.33,10408865,0
+XLI.US,D,20250210,000000,138.25,138.61,137.63,138.56,5446353,0
+XLI.US,D,20250211,000000,138.2372,138.68,137.7003,138.61,5787806,0
+XLI.US,D,20250212,000000,136.705,138.24,136.41,137.75,7694533,0
+XLI.US,D,20250213,000000,137.92,138.25,137.31,137.89,8539145,0
+XLI.US,D,20250214,000000,138.07,138.25,137.385,137.55,5800023,0
+XLI.US,D,20250218,000000,138.075,138.89,137.88,138.63,7227047,0
+XLI.US,D,20250219,000000,138.43,139.08,138.07,138.77,9454236,0
+XLI.US,D,20250220,000000,138.545,138.63,136.8707,137.86,9306742,0
+XLI.US,D,20250221,000000,138,138,134.31,134.84,14561321,0
+XLI.US,D,20250224,000000,135.375,135.6,134.05,134.23,10876120,0
+XLI.US,D,20250225,000000,134.345,135.4,133.49,134.92,9898767,0
+XLI.US,D,20250226,000000,135.57,136.36,134.825,135,8330405,0
+XLI.US,D,20250227,000000,135.51,136.43,134.35,134.53,9624632,0
+XLI.US,D,20250228,000000,135.13,136.455,134.24,136.33,9887953,0
+XLI.US,D,20250303,000000,137.19,137.64,133.6708,134.39,12682993,0
+XLI.US,D,20250304,000000,132.91,134,130.79,131.77,15191387,0
+XLI.US,D,20250305,000000,132.19,134.4,132.1,133.85,12117571,0
+XLI.US,D,20250306,000000,132.575,133.6,131.74,132.7,12029093,0
+XLI.US,D,20250307,000000,131.95,134.6,131.53,134.25,17504512,0
+XLI.US,D,20250310,000000,132.36,134.08,131.1,132.15,15124156,0
+XLI.US,D,20250311,000000,131.84,132.02,129.42,130.12,13177113,0
+XLI.US,D,20250312,000000,131.19,131.49,128.99,130.11,12728289,0
+XLI.US,D,20250313,000000,129.74,130.4,128.265,128.78,10596970,0
+XLI.US,D,20250314,000000,129.99,131.38,129.47,131.13,8920031,0
+XLI.US,D,20250317,000000,130.92,133.55,130.8,132.94,6918327,0
+XLI.US,D,20250318,000000,132.3,132.58,131.125,131.88,8051806,0
+XLI.US,D,20250319,000000,132.32,134.39,132.15,133.63,8274853,0
+XLI.US,D,20250320,000000,132.57,133.94,132.32,132.96,8078264,0
+XLI.US,D,20250321,000000,131.78,132.41,130.98,132.25,10036541,0
+XLI.US,D,20250324,000000,133.35,134.52,133.105,134.29,8446934,0
+XLI.US,D,20250325,000000,134.56,134.935,133.84,134.49,5337191,0
+XLI.US,D,20250326,000000,134.625,135.378,133.195,133.6,6899514,0
+XLI.US,D,20250327,000000,133.555,134.015,132.27,132.89,8413976,0
+XLI.US,D,20250328,000000,132.61,132.8,130.08,130.15,10196911,0
+XLI.US,D,20250331,000000,129.17,131.85,128.42,131.07,9650165,0
+XLI.US,D,20250401,000000,130.735,132.09,129.65,131.81,8722274,0
+XLI.US,D,20250402,000000,130.32,133.515,130.26,133.05,6397961,0
+XLI.US,D,20250403,000000,128.63,129.71,125.76,125.85,15962474,0
+XLI.US,D,20250404,000000,122.28,122.68,117.79,117.94,28516353,0
+XLI.US,D,20250407,000000,114.84,121.8,112.75,117.39,42518250,0
+XLI.US,D,20250408,000000,121.04,121.67,114.64,116.42,21272378,0
+XLI.US,D,20250409,000000,115.23,127.55,115.23,126.76,36610661,0
+XLI.US,D,20250410,000000,124.52,124.98,119.91,123.49,26233976,0
+XLI.US,D,20250411,000000,123.28,126.32,121.985,125.67,13750376,0
+XLI.US,D,20250414,000000,127.08,127.82,125.92,126.98,8060912,0
+XLI.US,D,20250415,000000,126.745,127.81,126.155,126.35,6230178,0
+XLI.US,D,20250416,000000,125.74,126.43,123.64,124.62,8043549,0
+XLI.US,D,20250417,000000,124.85,126.49,124.67,125.3,7850413,0
+XLI.US,D,20250421,000000,124.2,124.35,121.14,122.49,9083486,0
+XLI.US,D,20250422,000000,123.48,125.18,123.12,124.63,7493366,0
+XLI.US,D,20250423,000000,128.31,129.13,125.815,126.19,9718348,0
+XLI.US,D,20250424,000000,126.11,129.26,125.755,129.02,7145451,0
+XLI.US,D,20250425,000000,128.88,129.5,128.1,129.01,5826880,0
+XLI.US,D,20250428,000000,129.45,130.3,128.22,129.44,6202243,0
+XLI.US,D,20250429,000000,129.08,130.54,128.94,130.28,5040622,0
+XLI.US,D,20250430,000000,129.38,131.59,127.8509,131.22,7532291,0
+XLI.US,D,20250501,000000,131.83,133.155,131.25,132.21,9338739,0
+XLI.US,D,20250502,000000,133.89,135.11,133.7,134.58,7227670,0
+XLI.US,D,20250505,000000,133.785,135.45,133.67,134.65,4523354,0
+XLI.US,D,20250506,000000,133.152,134.23,132.955,133.47,5404111,0
+XLI.US,D,20250507,000000,133.66,134.74,133.42,134.15,5304684,0
+XLI.US,D,20250508,000000,135.36,137.35,134.94,136,7914977,0
+XLI.US,D,20250509,000000,136.39,136.56,135.2,136.11,4541551,0
+XLI.US,D,20250512,000000,140.125,140.35,138.98,140.3,8322008,0
+XLI.US,D,20250513,000000,140.69,142.175,140.587,141.28,9795222,0
+XLI.US,D,20250514,000000,141.05,141.42,140.2,140.6,6517957,0
+XLI.US,D,20250515,000000,140.99,142.375,140.8,142.16,5761914,0
+XLI.US,D,20250516,000000,142.44,143.78,141.91,143.78,5384176,0
+XLI.US,D,20250519,000000,142.495,144.3896,142.39,144.27,5459238,0
+XLI.US,D,20250520,000000,143.735,144.46,143.19,143.75,6825769,0
+XLI.US,D,20250521,000000,142.82,143.39,141.11,141.32,9600479,0
+XLI.US,D,20250522,000000,141.075,142.155,140.53,141.29,8993181,0
+XLI.US,D,20250523,000000,139.63,141.335,139.63,140.83,8233228,0
+XLI.US,D,20250527,000000,142.485,143.425,141.7,143.31,11862318,0
+XLI.US,D,20250528,000000,143.53,143.79,142.395,142.6,9058310,0
+XLI.US,D,20250529,000000,143.2,143.29,141.72,142.73,12106694,0
+XLI.US,D,20250530,000000,142.655,143.315,141.56,142.82,14254857,0
+XLI.US,D,20250602,000000,142.5,142.7,140.84,142.64,12641358,0
+XLI.US,D,20250603,000000,142.55,143.83,142.55,143.74,10896856,0
+XLI.US,D,20250604,000000,144.12,144.565,143.805,143.82,7975889,0
+XLI.US,D,20250605,000000,144.345,144.345,143.17,143.72,13814347,0
+XLI.US,D,20250606,000000,145,145.56,144.465,144.93,11289254,0
+XLI.US,D,20250609,000000,145.29,145.52,144.515,144.8,9162862,0
+XLI.US,D,20250610,000000,145.08,145.08,143.4134,144.17,15625648,0
+XLI.US,D,20250611,000000,144.35,144.685,142.84,144.24,15837337,0
+XLI.US,D,20250612,000000,143.2,143.98,142.955,143.86,13097397,0
+XLI.US,D,20250613,000000,142.75,143.915,142.22,142.65,14060516,0
+XLI.US,D,20250616,000000,143.545,144.53,143.33,143.63,13711235,0
+XLI.US,D,20250617,000000,143.09,143.58,142.35,142.55,12654492,0
+XLI.US,D,20250618,000000,142.66,143.66,142.115,142.21,14008947,0
+XLI.US,D,20250620,000000,143.08,143.415,141.89,142.37,13985281,0
+XLI.US,D,20250623,000000,142.21,143.94,141.28,143.86,15902375,0
+XLI.US,D,20250624,000000,144.605,145.3,143.82,145.06,11518370,0
+XLI.US,D,20250625,000000,145.16,145.235,143.46,143.78,9751624,0
+XLI.US,D,20250626,000000,144.4199,145.51,144.1,145.34,9728657,0
+XLI.US,D,20250627,000000,145.8,147.43,145.425,146.79,13380945,0
+XLI.US,D,20250630,000000,147.05,147.725,146.5802,147.52,10914699,0
+XLI.US,D,20250701,000000,147.1,148.36,146.91,148.01,13189145,0
+XLI.US,D,20250702,000000,147.875,148.16,147.3,148.16,11061850,0
+XLI.US,D,20250703,000000,148.59,149.5378,148.55,149.42,4864902,0
+XLI.US,D,20250707,000000,149.395,149.82,147.87,148.9,10687731,0
+XLI.US,D,20250708,000000,148.98,149.31,148.14,148.86,10845500,0
+XLI.US,D,20250709,000000,149.83,150.04,148.895,149.9,10173626,0
+XLI.US,D,20250710,000000,150.07,151.255,150.01,150.74,12386050,0
+XLI.US,D,20250711,000000,149.98,150.6101,149.62,150.2,7065296,0
+XLI.US,D,20250714,000000,150.215,151.14,149.9,151.01,9070028,0
+XLI.US,D,20250715,000000,151.38,151.48,149.86,149.88,10278663,0
+XLI.US,D,20250716,000000,150.25,150.5151,148.39,150.41,9998324,0
+XLI.US,D,20250717,000000,151.025,151.98,150.81,151.8,13374380,0
+XLI.US,D,20250718,000000,152.4,152.475,150.785,151.46,10201927,0
+XLI.US,D,20250721,000000,152,152.04,150.595,150.66,10089287,0
+XLI.US,D,20250722,000000,150.02,151.32,149.705,151.02,15053947,0
+XLI.US,D,20250723,000000,152.28,153.81,152.04,153.73,14747528,0
+XLI.US,D,20250724,000000,153.545,154.585,153.05,153.47,11695649,0
+XLI.US,D,20250725,000000,153.985,155.06,153.36,154.99,9376677,0
+XLI.US,D,20250728,000000,155.02,155.15,154.07,154.51,9214824,0
+XLI.US,D,20250729,000000,154.55,154.6,152.24,152.75,13546495,0
+XLI.US,D,20250730,000000,152.48,152.84,151.29,152,13795687,0
+XLI.US,D,20250731,000000,151.66,153.065,151.51,152.01,16520525,0
+XLI.US,D,20250801,000000,149.9,150.345,148.13,149.74,19191996,0
+XLI.US,D,20250804,000000,150.26,151.265,150.12,151.12,11355636,0
+XLI.US,D,20250805,000000,150.94,151.6,149.78,150.81,12724813,0
+XLI.US,D,20250806,000000,150.95,151.25,149.81,150.93,10736769,0
+XLI.US,D,20250807,000000,151.8,151.84,149.79,150.71,11095074,0
+XLI.US,D,20250808,000000,151.19,151.79,150.44,150.83,9124955,0
+XLI.US,D,20250811,000000,150.855,150.94,149.975,150.34,9643517,0
+XLI.US,D,20250812,000000,150.89,151.955,150.68,151.9,9518325,0
+XLI.US,D,20250813,000000,152.44,152.565,150.74,152.48,12787183,0
+XLI.US,D,20250814,000000,151.525,151.895,150.845,151.13,9516399,0
+XLI.US,D,20250815,000000,150.98,151.26,150.33,150.44,8795989,0
+XLI.US,D,20250818,000000,150.4,151.19,150.3,151.03,7342153,0
+XLI.US,D,20250819,000000,151.13,152.3,150.75,151.36,9035363,0
+XLI.US,D,20250820,000000,151.21,151.575,150.27,151.22,9549574,0
+XLI.US,D,20250821,000000,150.96,151.385,150.42,150.68,7679830,0
+XLI.US,D,20250822,000000,151.585,154.195,151.45,153.14,9299106,0
+XLI.US,D,20250825,000000,152.885,153.385,151.585,151.61,6869066,0
+XLI.US,D,20250826,000000,151.65,153.32,151.61,153.17,6927530,0
+XLI.US,D,20250827,000000,153.055,153.395,152.85,153.15,5876411,0
+XLI.US,D,20250828,000000,153.72,153.75,152.84,153.42,7166861,0
+XLI.US,D,20250829,000000,153.15,153.31,151.41,152.01,8806439,0
+XLI.US,D,20250902,000000,150.35,150.72,149.61,150.56,9798684,0
+XLI.US,D,20250903,000000,150.44,150.62,149.1,149.8,12036227,0
+XLI.US,D,20250904,000000,150,151.52,149.68,151.49,10148910,0
+XLI.US,D,20250905,000000,151.75,152.08,149.4,150.93,16780980,0
+XLI.US,D,20250908,000000,151.13,151.535,150.11,151.27,11647484,0
+XLI.US,D,20250909,000000,151,151.01,149.325,150.25,12179379,0
+XLI.US,D,20250910,000000,150.5,151.84,150.47,151.36,16515040,0
+XLI.US,D,20250911,000000,151.38,153.27,151.22,152.8,17820576,0
+XLI.US,D,20250912,000000,152.41,152.84,151.485,151.58,8907506,0
+XLI.US,D,20250915,000000,151.94,152.68,151.7,152.28,9412942,0
+XLI.US,D,20250916,000000,152.54,152.68,151.34,151.83,10336393,0
+XLI.US,D,20250917,000000,152,152.7,150.15,151.14,12549537,0
+XLI.US,D,20250918,000000,151.5,153.105,151.185,152.75,13071962,0
+XLI.US,D,20250919,000000,153.215,153.455,151.905,153.12,8778274,0
+XLI.US,D,20250922,000000,152,153.235,151.685,153,5688612,0
+XLI.US,D,20250923,000000,153.478,154.26,152.43,153.04,8589315,0
+XLI.US,D,20250924,000000,153.37,153.7,152.215,152.25,5938429,0
+XLI.US,D,20250925,000000,151.75,151.77,150.615,151.22,7145773,0
+XLI.US,D,20250926,000000,152.13,153.21,152.02,152.58,6958954,0
+XLI.US,D,20250929,000000,153.75,153.92,152.53,153.05,7177672,0
+XLI.US,D,20250930,000000,152.865,154.38,152.84,154.23,8211339,0
+XLI.US,D,20251001,000000,153.5,154.11,153.11,153.8,8753542,0
+XLI.US,D,20251002,000000,153.965,154.8,153.28,154.2,8495439,0
+XLI.US,D,20251003,000000,154.42,155.41,153.94,154.41,7430003,0
+XLI.US,D,20251006,000000,154.94,155.435,154.17,155.13,6861252,0
+XLI.US,D,20251007,000000,155.345,155.77,153.9,154.25,11204266,0
+XLI.US,D,20251008,000000,154.705,155.82,153.955,155.59,9686222,0
+XLI.US,D,20251009,000000,155.8,155.94,153.075,153.29,9751329,0
+XLI.US,D,20251010,000000,153.65,154.2,149.89,149.9,24285287,0
+XLI.US,D,20251013,000000,151,152.04,150.685,151.46,11014233,0
+XLI.US,D,20251014,000000,150.075,153.93,149.98,153.24,11015888,0
+XLI.US,D,20251015,000000,153.88,154.65,151.26,152.6,10338455,0
+XLI.US,D,20251016,000000,153.2,153.31,150.84,151.6,13796416,0
+XLI.US,D,20251017,000000,151.425,152.35,150.99,151.73,10806290,0
+XLI.US,D,20251020,000000,152.48,153.845,152.48,153.52,8192702,0
+XLI.US,D,20251021,000000,153.845,155.645,153.72,154.88,11589351,0
+XLI.US,D,20251022,000000,155.35,155.46,152.41,152.87,13612303,0
+XLI.US,D,20251023,000000,153.22,155.01,153.2,154.78,8035349,0
+XLI.US,D,20251024,000000,156,156.035,154.84,154.91,7502416,0
+XLI.US,D,20251027,000000,155.905,156.05,155.091,155.79,5828897,0
+XLI.US,D,20251028,000000,155.795,156.285,154.66,154.68,9022194,0
+XLI.US,D,20251029,000000,154.99,156.27,154.35,155.08,16439601,0
+XLI.US,D,20251030,000000,154.47,156.985,154.31,154.69,11840006,0
+XLI.US,D,20251031,000000,154.59,155.63,154.285,155.06,10414852,0
+XLI.US,D,20251103,000000,154.895,155.05,153.25,154.4,9797584,0
+XLI.US,D,20251104,000000,152.6,152.995,151.805,152.61,13391611,0
+XLI.US,D,20251105,000000,152.05,154.04,152.03,153.2,11121933,0
+XLI.US,D,20251106,000000,153.29,153.765,152.21,152.59,11735403,0
+XLI.US,D,20251107,000000,152,153.55,151.14,153.33,13518696,0
+XLI.US,D,20251110,000000,154.01,154.625,152.525,154.2,10900426,0
+XLI.US,D,20251111,000000,154.29,154.685,153.35,154.24,8652451,0
+XLI.US,D,20251112,000000,154.49,155.535,154.29,154.39,9583286,0
+XLI.US,D,20251113,000000,154.26,154.83,151.68,152,15475429,0
+XLI.US,D,20251114,000000,151.15,152.88,150.79,152.01,13433124,0
+XLI.US,D,20251117,000000,152.07,152.29,149.88,150.52,15294114,0
+XLI.US,D,20251118,000000,149.86,150.76,149.095,149.85,19820317,0
+XLI.US,D,20251119,000000,150,150.86,149.6,150.35,12575703,0
+XLI.US,D,20251120,000000,152.35,152.72,147.72,147.83,27790848,0
+XLI.US,D,20251121,000000,148.365,150.29,147.135,149.63,20982881,0
+XLI.US,D,20251124,000000,149.74,150.6065,148.93,150,12658971,0
+XLI.US,D,20251125,000000,150.515,152.175,149.31,151.92,13636100,0
+XLI.US,D,20251126,000000,151.98,153.57,151.9,152.8,10206178,0
+XLI.US,D,20251128,000000,153.06,153.86,152.77,153.69,3507601,0
+XLI.US,D,20251201,000000,152.515,153.005,151.365,151.44,10704609,0
+XLI.US,D,20251202,000000,152.255,153.21,151.685,152.76,9712465,0
+XLI.US,D,20251203,000000,152.94,154.25,152.55,154.21,9128940,0
+XLI.US,D,20251204,000000,154.3,155.47,154.105,155.01,9249455,0
+XLI.US,D,20251205,000000,155.03,155.325,154.11,154.58,8228822,0
+XLI.US,D,20251208,000000,154.815,155.01,154.02,154.39,6721860,0
+XLI.US,D,20251209,000000,154.13,155.02,153.19,153.26,7375198,0
+XLI.US,D,20251210,000000,153.97,156.715,153.84,156.06,13463324,0
+XLI.US,D,20251211,000000,155.9,157.88,155.76,157.73,9999316,0
+XLI.US,D,20251212,000000,158.29,158.46,156.26,156.74,12062922,0
+XLI.US,D,20251215,000000,157.4,157.74,156.61,156.99,10889494,0
+XLI.US,D,20251216,000000,156.87,157.29,155.41,156.06,10277870,0
+XLI.US,D,20251217,000000,155.62,156.45,153.365,153.53,11612541,0
+XLI.US,D,20251218,000000,155.02,155.775,154.06,154.53,10021221,0
+XLI.US,D,20251219,000000,154.81,156.115,154.59,155.86,6958125,0
+XLI.US,D,20251222,000000,156.205,157.1771,155.71,157.05,5369044,0
+XLI.US,D,20251223,000000,157.0665,157.37,156.675,156.99,5044584,0
+XLI.US,D,20251224,000000,157.07,157.69,156.8,157.5,2238514,0
+XLI.US,D,20251226,000000,157.39,157.42,156.785,157.21,4155285,0
+XLI.US,D,20251229,000000,156.94,157.57,156.53,156.87,4455430,0
+XLI.US,D,20251230,000000,156.955,157.07,156.385,156.42,3810543,0
+XLI.US,D,20251231,000000,156.515,156.5598,155.06,155.12,3691791,0
+XLI.US,D,20260102,000000,155.735,158.005,154.98,157.98,10122861,0
+XLI.US,D,20260105,000000,158.32,160.57,158.3,159.85,16194215,0
+XLI.US,D,20260106,000000,159.385,162.16,159.18,162.02,12757217,0
+XLI.US,D,20260107,000000,162.49,162.6,158.865,158.97,12333000,0
+XLI.US,D,20260108,000000,160,161.36,159.76,160.17,11555358,0
+XLI.US,D,20260109,000000,160.76,162.215,160.63,161.93,9439632,0
+XLI.US,D,20260112,000000,161.61,163.25,161.37,163.17,7420804,0
+XLI.US,D,20260113,000000,163.81,164.54,163.42,164.01,9580524,0
+XLI.US,D,20260114,000000,163.82,164.3,162.805,164.27,10727243,0
+XLI.US,D,20260115,000000,165.385,166.045,164.99,165.78,9197398,0
+XLI.US,D,20260116,000000,166.4825,167.2,166.12,166.9,13483103,0
+XLI.US,D,20260120,000000,164.76,165.71,163.18,163.53,14435539,0
+XLI.US,D,20260121,000000,164.425,167.01,164.17,166.36,14068572,0
+XLI.US,D,20260122,000000,166.76,167.01,165.19,165.5,9937631,0
+XLI.US,D,20260123,000000,165.49,165.815,163.71,164.22,11673764,0
+XLI.US,D,20260126,000000,164.22,164.67,163.85,164.38,8231540,0
+XLI.US,D,20260127,000000,164.66,165.38,163.71,165.06,9439271,0
+XLI.US,D,20260128,000000,164.45,165.28,163.52,164.14,10144860,0
+XLI.US,D,20260129,000000,165.245,166.91,164.05,165.86,16332576,0
+XLI.US,D,20260130,000000,164.79,166.31,163.73,165.44,11612496,0
+XLI.US,D,20260202,000000,165.185,167.6203,165.055,167.53,11466587,0
+XLI.US,D,20260203,000000,167.54,169.8,166.92,168.94,16444043,0
+XLI.US,D,20260204,000000,169.79,170.77,167.845,169.39,21338399,0
+XLI.US,D,20260205,000000,168.25,169.32,167.45,168.37,18699265,0
+XLI.US,D,20260206,000000,169.89,173.39,169.805,173.18,11992055,0
+XLI.US,D,20260209,000000,172.9799,174.125,172.64,173.7,9472644,0
+XLI.US,D,20260210,000000,173.655,174.845,173.43,173.91,8820220,0
+XLI.US,D,20260211,000000,175.42,176.75,174.08,174.84,12551881,0
+XLI.US,D,20260212,000000,175.775,177.755,172.45,172.75,18156993,0
+XLI.US,D,20260213,000000,173.3,175.31,172.64,174.17,13617879,0
+XLI.US,D,20260217,000000,173.92,175.97,173.4,175.08,13810820,0
+XLI.US,D,20260218,000000,175.455,175.995,174.375,175.04,10622453,0
diff --git a/daily/us/nyse etfs/2/xlk.us.txt b/daily/us/nyse etfs/2/xlk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60ed4df3c7eb6c85140282b7f9e4be83ea308689
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLK.US,D,20050225,000000,8.14276,8.20781,8.12124,8.18729,1411402,0
+XLK.US,D,20050228,000000,8.17191,8.24455,8.13492,8.16353,2063458,0
+XLK.US,D,20050301,000000,8.22374,8.27865,8.19992,8.26213,1457586,0
+XLK.US,D,20050302,000000,8.2154,8.30192,8.18335,8.24021,1103946,0
+XLK.US,D,20050303,000000,8.22768,8.26547,8.147,8.1795,983216,0
+XLK.US,D,20050304,000000,8.14276,8.27416,8.14276,8.23197,1820281,0
+XLK.US,D,20050307,000000,8.18335,8.36352,8.18335,8.29368,1321955,0
+XLK.US,D,20050308,000000,8.26547,8.34266,8.22374,8.22374,1805127,0
+XLK.US,D,20050309,000000,8.14276,8.28245,8.14276,8.20781,2312985,0
+XLK.US,D,20050310,000000,8.18335,8.25289,8.15519,8.24455,1399179,0
+XLK.US,D,20050311,000000,8.18729,8.28734,8.1179,8.13881,1382560,0
+XLK.US,D,20050314,000000,8.13881,8.1795,8.10187,8.17191,1585420,0
+XLK.US,D,20050315,000000,8.17191,8.2154,8.08974,8.08974,803578,0
+XLK.US,D,20050316,000000,8.0811,8.10187,7.9834,8.00716,1385251,0
+XLK.US,D,20050317,000000,7.99618,8.04406,7.97901,8.00332,823133,0
+XLK.US,D,20050318,000000,7.97901,8.02808,7.92763,7.95819,3292780,0
+XLK.US,D,20050321,000000,7.96253,8.00332,7.91695,7.95819,2075190,0
+XLK.US,D,20050322,000000,7.95819,7.99943,7.87077,7.89019,3774983,0
+XLK.US,D,20050323,000000,7.81456,7.96253,7.81456,7.92035,1618658,0
+XLK.US,D,20050324,000000,7.89758,8.00332,7.89758,7.92279,1101014,0
+XLK.US,D,20050328,000000,7.93198,8.02329,7.93198,7.93198,1576368,0
+XLK.US,D,20050329,000000,7.87861,7.96992,7.85724,7.87422,1798283,0
+XLK.US,D,20050330,000000,7.8869,8.01156,7.8869,7.99174,2271680,0
+XLK.US,D,20050331,000000,7.99174,8.03976,7.96992,8.00332,1333441,0
+XLK.US,D,20050401,000000,7.97901,8.06023,7.91695,7.93198,4998683,0
+XLK.US,D,20050404,000000,7.91695,7.98779,7.89369,7.96253,2355018,0
+XLK.US,D,20050405,000000,7.99174,8.01156,7.96992,7.97901,1333195,0
+XLK.US,D,20050406,000000,8.01505,8.04406,7.96253,7.96603,1107613,0
+XLK.US,D,20050407,000000,7.97471,8.07666,7.97471,8.07276,1609598,0
+XLK.US,D,20050408,000000,8.085,8.09363,8.00332,8.01505,1043085,0
+XLK.US,D,20050411,000000,8.05145,8.05145,7.96253,7.96992,1752336,0
+XLK.US,D,20050412,000000,7.96253,8.02808,7.882,8.01945,1552167,0
+XLK.US,D,20050413,000000,7.98779,8.00332,7.87861,7.90487,1925855,0
+XLK.US,D,20050414,000000,7.87422,7.89369,7.78445,7.79219,1621827,0
+XLK.US,D,20050415,000000,7.69658,7.70867,7.5534,7.55725,3406666,0
+XLK.US,D,20050418,000000,7.59035,7.63014,7.55725,7.56558,4991837,0
+XLK.US,D,20050419,000000,7.66024,7.67562,7.61221,7.66024,1727167,0
+XLK.US,D,20050420,000000,7.7548,7.7548,7.56114,7.59035,1943453,0
+XLK.US,D,20050421,000000,7.63014,7.79708,7.63014,7.79219,3583619,0
+XLK.US,D,20050422,000000,7.73388,7.76942,7.64646,7.70053,1589569,0
+XLK.US,D,20050425,000000,7.74127,7.79219,7.72574,7.7548,1924881,0
+XLK.US,D,20050426,000000,7.72574,7.81456,7.69214,7.70053,1316090,0
+XLK.US,D,20050427,000000,7.6509,7.76543,7.6509,7.72948,1042850,0
+XLK.US,D,20050428,000000,7.69658,7.74127,7.6509,7.6509,881055,0
+XLK.US,D,20050429,000000,7.72948,7.74566,7.62325,7.72135,1035518,0
+XLK.US,D,20050502,000000,7.75814,7.78445,7.69214,7.71311,772791,0
+XLK.US,D,20050503,000000,7.70867,7.79219,7.70867,7.76543,696531,0
+XLK.US,D,20050504,000000,7.78445,7.85345,7.7548,7.81795,1015473,0
+XLK.US,D,20050505,000000,7.81795,7.86653,7.77716,7.80527,1758690,0
+XLK.US,D,20050506,000000,7.83597,7.85724,7.81456,7.82664,857352,0
+XLK.US,D,20050509,000000,7.84895,7.87422,7.79219,7.86213,663779,0
+XLK.US,D,20050510,000000,7.84067,7.84501,7.7548,7.77716,844882,0
+XLK.US,D,20050511,000000,7.77716,7.84067,7.71311,7.81456,4534821,0
+XLK.US,D,20050512,000000,7.83158,7.89758,7.79219,7.82219,736125,0
+XLK.US,D,20050513,000000,7.87422,7.96253,7.84067,7.92035,4540921,0
+XLK.US,D,20050516,000000,7.93198,7.99943,7.90093,7.99618,1750391,0
+XLK.US,D,20050517,000000,7.97471,8.04406,7.92279,8.02329,1028182,0
+XLK.US,D,20050518,000000,8.02808,8.16353,8.02808,8.13881,3381994,0
+XLK.US,D,20050519,000000,8.16797,8.19992,8.13881,8.18335,2104996,0
+XLK.US,D,20050520,000000,8.147,8.21889,8.147,8.19513,1149656,0
+XLK.US,D,20050523,000000,8.2154,8.25773,8.19992,8.22374,2490915,0
+XLK.US,D,20050524,000000,8.20781,8.26977,8.18729,8.26547,2058567,0
+XLK.US,D,20050525,000000,8.24455,8.24455,8.18335,8.22768,2653180,0
+XLK.US,D,20050526,000000,8.26977,8.33382,8.26977,8.32089,1908020,0
+XLK.US,D,20050527,000000,8.3471,8.3471,8.28245,8.30961,1093680,0
+XLK.US,D,20050531,000000,8.31789,8.31789,8.25773,8.25773,1152824,0
+XLK.US,D,20050601,000000,8.26547,8.36792,8.248,8.33871,2049035,0
+XLK.US,D,20050602,000000,8.33002,8.37615,8.25289,8.37615,1122765,0
+XLK.US,D,20050603,000000,8.35913,8.36352,8.26977,8.28734,1429488,0
+XLK.US,D,20050606,000000,8.30576,8.30576,8.23197,8.27416,4250089,0
+XLK.US,D,20050607,000000,8.29019,8.35913,8.23582,8.24021,2517790,0
+XLK.US,D,20050608,000000,8.29702,8.30192,8.23197,8.25773,1463211,0
+XLK.US,D,20050609,000000,8.28734,8.31789,8.21889,8.29702,4283571,0
+XLK.US,D,20050610,000000,8.30192,8.30192,8.20387,8.25289,1105905,0
+XLK.US,D,20050613,000000,8.22374,8.33002,8.22374,8.28734,1795597,0
+XLK.US,D,20050614,000000,8.28245,8.30576,8.22768,8.23582,1320233,0
+XLK.US,D,20050615,000000,8.29702,8.30192,8.17571,8.28734,1220040,0
+XLK.US,D,20050616,000000,8.28734,8.32089,8.26213,8.30192,1449527,0
+XLK.US,D,20050617,000000,8.35913,8.35913,8.28734,8.30576,1406748,0
+XLK.US,D,20050620,000000,8.28245,8.3471,8.23582,8.29368,1707850,0
+XLK.US,D,20050621,000000,8.31395,8.34266,8.28734,8.33002,1742316,0
+XLK.US,D,20050622,000000,8.33382,8.38005,8.30961,8.3471,1821256,0
+XLK.US,D,20050623,000000,8.3471,8.42848,8.28245,8.28245,2120894,0
+XLK.US,D,20050624,000000,8.29702,8.29702,8.16353,8.1795,1889696,0
+XLK.US,D,20050627,000000,8.147,8.18729,8.10187,8.11405,3758366,0
+XLK.US,D,20050628,000000,8.15095,8.22768,8.14276,8.2154,1364231,0
+XLK.US,D,20050629,000000,8.22374,8.26213,8.20387,8.22768,1438767,0
+XLK.US,D,20050630,000000,8.248,8.25289,8.13492,8.15095,2017259,0
+XLK.US,D,20050701,000000,8.19992,8.2154,8.15095,8.17191,2395102,0
+XLK.US,D,20050705,000000,8.1179,8.248,8.1179,8.22374,1555105,0
+XLK.US,D,20050706,000000,8.2116,8.28245,8.20387,8.20387,1320727,0
+XLK.US,D,20050707,000000,8.29702,8.29702,8.11026,8.21889,2808868,0
+XLK.US,D,20050708,000000,8.23197,8.37231,8.2116,8.36792,3109232,0
+XLK.US,D,20050711,000000,8.38829,8.45374,8.37231,8.45374,1939551,0
+XLK.US,D,20050712,000000,8.53152,8.53152,8.42848,8.49847,1762359,0
+XLK.US,D,20050713,000000,8.52323,8.55963,8.49847,8.53491,1682926,0
+XLK.US,D,20050714,000000,8.6125,8.63781,8.57615,8.609,3597300,0
+XLK.US,D,20050715,000000,8.62143,8.62857,8.57166,8.60476,3556738,0
+XLK.US,D,20050718,000000,8.62143,8.63336,8.53871,8.55578,3436731,0
+XLK.US,D,20050719,000000,8.65433,8.69936,8.60476,8.68294,4643326,0
+XLK.US,D,20050720,000000,8.57615,8.68738,8.54205,8.65433,3363648,0
+XLK.US,D,20050721,000000,8.65433,8.66592,8.58,8.59712,3949483,0
+XLK.US,D,20050722,000000,8.61694,8.62513,8.55139,8.57615,2500919,0
+XLK.US,D,20050725,000000,8.57615,8.62513,8.53152,8.53152,1827859,0
+XLK.US,D,20050726,000000,8.6125,8.61694,8.56357,8.59712,1956895,0
+XLK.US,D,20050727,000000,8.62857,8.70326,8.56746,8.65433,2228417,0
+XLK.US,D,20050728,000000,8.65433,8.67076,8.61694,8.65773,4765280,0
+XLK.US,D,20050729,000000,8.68738,8.69452,8.60046,8.6125,4419218,0
+XLK.US,D,20050801,000000,8.646,8.65089,8.59218,8.61694,2361864,0
+XLK.US,D,20050802,000000,8.62143,8.72697,8.61694,8.70326,2641462,0
+XLK.US,D,20050803,000000,8.70326,8.76886,8.66592,8.76002,3227778,0
+XLK.US,D,20050804,000000,8.72318,8.7441,8.65773,8.6791,2569114,0
+XLK.US,D,20050805,000000,8.67515,8.69452,8.62513,8.65773,2600154,0
+XLK.US,D,20050808,000000,8.63336,8.6791,8.58439,8.58773,2812782,0
+XLK.US,D,20050809,000000,8.62513,8.69452,8.62513,8.65433,1569520,0
+XLK.US,D,20050810,000000,8.67076,8.71115,8.53871,8.55578,2448136,0
+XLK.US,D,20050811,000000,8.56357,8.62857,8.547,8.62143,2018977,0
+XLK.US,D,20050812,000000,8.33002,8.54205,8.28245,8.50681,3739545,0
+XLK.US,D,20050815,000000,8.49847,8.58773,8.49018,8.55139,2292458,0
+XLK.US,D,20050816,000000,8.55139,8.55139,8.45374,8.46926,1340035,0
+XLK.US,D,20050817,000000,8.49018,8.58439,8.49018,8.54205,3611717,0
+XLK.US,D,20050818,000000,8.52323,8.55139,8.48589,8.48589,3888387,0
+XLK.US,D,20050819,000000,8.52323,8.54205,8.49497,8.49497,1215883,0
+XLK.US,D,20050822,000000,8.49018,8.58439,8.4781,8.5107,2271193,0
+XLK.US,D,20050823,000000,8.5107,8.55139,8.48155,8.50681,3685534,0
+XLK.US,D,20050824,000000,8.49847,8.58,8.44894,8.45374,2566178,0
+XLK.US,D,20050825,000000,8.47376,8.49018,8.45763,8.45763,1888713,0
+XLK.US,D,20050826,000000,8.59218,8.59218,8.4136,8.42848,3920155,0
+XLK.US,D,20050829,000000,8.42074,8.5107,8.38829,8.48589,1127652,0
+XLK.US,D,20050830,000000,8.44031,8.48589,8.4136,8.48589,2169781,0
+XLK.US,D,20050831,000000,8.45763,8.55139,8.44894,8.53152,2091309,0
+XLK.US,D,20050901,000000,8.53491,8.55139,8.49018,8.5107,1140117,0
+XLK.US,D,20050902,000000,8.52323,8.547,8.47376,8.48589,1207329,0
+XLK.US,D,20050906,000000,8.5139,8.60046,8.50681,8.58439,1661179,0
+XLK.US,D,20050907,000000,8.49018,8.59712,8.49018,8.58439,5567393,0
+XLK.US,D,20050908,000000,8.59218,8.63336,8.56746,8.60476,1197791,0
+XLK.US,D,20050909,000000,8.61694,8.646,8.58773,8.6125,3399587,0
+XLK.US,D,20050912,000000,8.61694,8.66592,8.6125,8.63336,1427778,0
+XLK.US,D,20050913,000000,8.65773,8.68738,8.609,8.6422,2578899,0
+XLK.US,D,20050914,000000,8.6422,8.65773,8.55139,8.55139,3897419,0
+XLK.US,D,20050915,000000,8.56746,8.58773,8.5107,8.53152,2711358,0
+XLK.US,D,20050916,000000,8.57166,8.59712,8.52768,8.58439,2710377,0
+XLK.US,D,20050919,000000,8.58,8.58,8.49497,8.5139,2906391,0
+XLK.US,D,20050920,000000,8.53491,8.609,8.46926,8.48155,2290013,0
+XLK.US,D,20050921,000000,8.46163,8.46602,8.37231,8.38005,1883587,0
+XLK.US,D,20050922,000000,8.35524,8.42848,8.33002,8.4136,2650013,0
+XLK.US,D,20050923,000000,8.38439,8.44031,8.35524,8.41754,1632090,0
+XLK.US,D,20050926,000000,8.45763,8.49018,8.37615,8.40526,1999661,0
+XLK.US,D,20050927,000000,8.41754,8.42074,8.35139,8.37615,2273146,0
+XLK.US,D,20050928,000000,8.40032,8.44894,8.37615,8.42848,2389973,0
+XLK.US,D,20050929,000000,8.41754,8.51884,8.37615,8.49497,2266307,0
+XLK.US,D,20050930,000000,8.50296,8.55578,8.49018,8.55139,1639914,0
+XLK.US,D,20051003,000000,8.53152,8.609,8.53152,8.53871,2581580,0
+XLK.US,D,20051004,000000,8.55963,8.58,8.45374,8.46163,1918774,0
+XLK.US,D,20051005,000000,8.46602,8.46602,8.33382,8.34266,4459290,0
+XLK.US,D,20051006,000000,8.33002,8.37231,8.19513,8.248,3060357,0
+XLK.US,D,20051007,000000,8.26547,8.31395,8.25289,8.26977,2386310,0
+XLK.US,D,20051010,000000,8.25773,8.29702,8.20387,8.2116,2303449,0
+XLK.US,D,20051011,000000,8.20387,8.24021,8.13492,8.15095,2095476,0
+XLK.US,D,20051012,000000,7.97901,8.17571,7.97901,8.09743,5012611,0
+XLK.US,D,20051013,000000,8.0811,8.1795,8.07666,8.15519,6757128,0
+XLK.US,D,20051014,000000,8.17571,8.19992,8.12124,8.18729,2383125,0
+XLK.US,D,20051017,000000,8.19513,8.20387,8.13881,8.1795,3483412,0
+XLK.US,D,20051018,000000,8.19124,8.19992,8.15519,8.16353,3490736,0
+XLK.US,D,20051019,000000,8.06877,8.26547,8.06877,8.26547,5269710,0
+XLK.US,D,20051020,000000,8.26977,8.31789,8.17571,8.20387,3690419,0
+XLK.US,D,20051021,000000,8.19992,8.30192,8.19992,8.25289,1104193,0
+XLK.US,D,20051024,000000,8.33382,8.35913,8.24455,8.35913,2422964,0
+XLK.US,D,20051025,000000,8.38829,8.38829,8.22374,8.30192,2443252,0
+XLK.US,D,20051026,000000,8.29702,8.38005,8.28245,8.28245,2414898,0
+XLK.US,D,20051027,000000,8.29368,8.29702,8.19124,8.19124,2401209,0
+XLK.US,D,20051028,000000,8.22374,8.27865,8.16797,8.26977,2737997,0
+XLK.US,D,20051031,000000,8.29019,8.40526,8.28245,8.35524,2398767,0
+XLK.US,D,20051101,000000,8.33871,8.35913,8.31395,8.33871,3684794,0
+XLK.US,D,20051102,000000,8.30576,8.45374,8.29702,8.43297,1657512,0
+XLK.US,D,20051103,000000,8.49018,8.53152,8.46602,8.5107,3272988,0
+XLK.US,D,20051104,000000,8.5107,8.55139,8.46926,8.547,2364553,0
+XLK.US,D,20051107,000000,8.57166,8.59218,8.51884,8.56357,2653439,0
+XLK.US,D,20051108,000000,8.5107,8.59712,8.5107,8.56746,2170995,0
+XLK.US,D,20051109,000000,8.54205,8.59712,8.53152,8.55963,2306630,0
+XLK.US,D,20051110,000000,8.57615,8.63336,8.5139,8.63336,2784431,0
+XLK.US,D,20051111,000000,8.65433,8.67515,8.63336,8.65433,2172210,0
+XLK.US,D,20051114,000000,8.67515,8.69936,8.62857,8.66247,9267835,0
+XLK.US,D,20051115,000000,8.76397,8.76397,8.60476,8.63336,6846090,0
+XLK.US,D,20051116,000000,8.59218,8.66592,8.59218,8.66592,2879745,0
+XLK.US,D,20051117,000000,8.67515,8.77765,8.67515,8.76886,11687130,0
+XLK.US,D,20051118,000000,8.83686,8.85767,8.77765,8.81689,3030298,0
+XLK.US,D,20051121,000000,8.81689,8.82418,8.6125,8.81239,3043491,0
+XLK.US,D,20051122,000000,8.79752,8.89652,8.79307,8.8712,3196246,0
+XLK.US,D,20051123,000000,8.89652,8.96781,8.87615,8.92023,5554441,0
+XLK.US,D,20051125,000000,8.96017,9.00226,8.92023,8.94459,1468829,0
+XLK.US,D,20051128,000000,8.96781,8.97709,8.91154,8.91154,2675917,0
+XLK.US,D,20051129,000000,8.92023,8.98633,8.90475,8.91154,4656768,0
+XLK.US,D,20051130,000000,8.89652,8.95188,8.87949,8.88389,3418407,0
+XLK.US,D,20051201,000000,8.96017,9.0377,8.94065,9.01843,5202018,0
+XLK.US,D,20051202,000000,9.00959,9.05907,8.99886,9.00959,7073867,0
+XLK.US,D,20051205,000000,9.01843,9.01843,8.93191,8.96331,4904092,0
+XLK.US,D,20051206,000000,9.00959,9.05907,8.97709,8.97709,3280071,0
+XLK.US,D,20051207,000000,9.00615,9.01359,8.92812,8.96017,3692128,0
+XLK.US,D,20051208,000000,8.96781,8.97275,8.8408,8.89652,2766833,0
+XLK.US,D,20051209,000000,8.89652,8.94844,8.8712,8.92812,2782719,0
+XLK.US,D,20051212,000000,8.97275,8.98189,8.92023,8.95188,2313968,0
+XLK.US,D,20051213,000000,8.93671,8.96781,8.90136,8.92323,2538321,0
+XLK.US,D,20051214,000000,8.94065,8.95628,8.88389,8.93671,3153961,0
+XLK.US,D,20051215,000000,8.94844,8.94844,8.87949,8.90136,2411478,0
+XLK.US,D,20051216,000000,8.87949,8.87949,8.81239,8.82418,2638289,0
+XLK.US,D,20051219,000000,8.81689,8.82123,8.70326,8.71849,4764555,0
+XLK.US,D,20051220,000000,8.70725,8.72697,8.66592,8.68738,2897831,0
+XLK.US,D,20051221,000000,8.71554,8.75179,8.67515,8.69452,2402686,0
+XLK.US,D,20051222,000000,8.76397,8.76397,8.69452,8.73586,2563741,0
+XLK.US,D,20051223,000000,8.75179,8.78528,8.73197,8.75179,1811233,0
+XLK.US,D,20051227,000000,8.77765,8.79752,8.67076,8.6791,3625158,0
+XLK.US,D,20051228,000000,8.69936,8.70326,8.646,8.65773,2217185,0
+XLK.US,D,20051229,000000,8.67515,8.69113,8.60476,8.609,4017179,0
+XLK.US,D,20051230,000000,8.58773,8.58773,8.53871,8.55139,2517060,0
+XLK.US,D,20060103,000000,8.59218,8.73586,8.52768,8.71849,6619045,0
+XLK.US,D,20060104,000000,8.73586,8.82123,8.71849,8.82123,6671105,0
+XLK.US,D,20060105,000000,8.78528,8.87615,8.78528,8.86212,3133684,0
+XLK.US,D,20060106,000000,8.92023,9.00959,8.89652,9.00226,11019195,0
+XLK.US,D,20060109,000000,9.00959,9.0377,8.96781,9.03051,6008291,0
+XLK.US,D,20060110,000000,8.98633,9.03051,8.96781,9.02173,5920307,0
+XLK.US,D,20060111,000000,9.04215,9.12812,9.03051,9.1078,5725031,0
+XLK.US,D,20060112,000000,9.11573,9.12812,9.04609,9.05907,3972451,0
+XLK.US,D,20060113,000000,9.06786,9.08378,9.01359,9.05513,3546462,0
+XLK.US,D,20060117,000000,9.25672,9.25672,8.93191,8.96331,5820098,0
+XLK.US,D,20060118,000000,8.78923,8.88733,8.78528,8.85767,10658463,0
+XLK.US,D,20060119,000000,8.91154,8.97709,8.86696,8.93671,9437936,0
+XLK.US,D,20060120,000000,8.89207,8.92023,8.68738,8.70326,7988407,0
+XLK.US,D,20060123,000000,8.73197,8.7402,8.66247,8.67076,4463204,0
+XLK.US,D,20060124,000000,8.71115,8.76886,8.69113,8.69936,5580591,0
+XLK.US,D,20060125,000000,8.73586,8.7402,8.66247,8.72697,4532132,0
+XLK.US,D,20060126,000000,8.7733,8.81239,8.73586,8.78528,5206175,0
+XLK.US,D,20060127,000000,8.87949,8.93191,8.83301,8.88389,5816921,0
+XLK.US,D,20060130,000000,8.88389,8.93191,8.8712,8.91154,9214799,0
+XLK.US,D,20060131,000000,8.91154,8.91594,8.83686,8.83686,2696694,0
+XLK.US,D,20060201,000000,8.78923,8.91154,8.78923,8.89207,7532117,0
+XLK.US,D,20060202,000000,8.8712,8.89207,8.76397,8.76886,5910049,0
+XLK.US,D,20060203,000000,8.72697,8.75568,8.69452,8.70725,3748828,0
+XLK.US,D,20060206,000000,8.70326,8.72318,8.6422,8.68294,3621006,0
+XLK.US,D,20060207,000000,8.65433,8.71115,8.6422,8.65773,8616272,0
+XLK.US,D,20060208,000000,8.69452,8.83686,8.69113,8.82418,4730830,0
+XLK.US,D,20060209,000000,8.84544,8.89652,8.78179,8.78528,3187439,0
+XLK.US,D,20060210,000000,8.78528,8.85767,8.73197,8.85378,4944180,0
+XLK.US,D,20060213,000000,8.79752,8.82857,8.7402,8.7733,4577097,0
+XLK.US,D,20060214,000000,8.79307,8.92023,8.77765,8.89207,4260600,0
+XLK.US,D,20060215,000000,8.89207,8.95188,8.88389,8.94065,4998932,0
+XLK.US,D,20060216,000000,8.99072,9.0377,8.96331,9.02173,3874209,0
+XLK.US,D,20060217,000000,9.00226,9.00226,8.95188,8.97275,2824025,0
+XLK.US,D,20060221,000000,8.94844,8.96331,8.84544,8.87615,4910202,0
+XLK.US,D,20060222,000000,8.86212,8.94844,8.83301,8.92023,4104432,0
+XLK.US,D,20060223,000000,8.88733,8.94065,8.86696,8.87615,4099057,0
+XLK.US,D,20060224,000000,8.87949,8.89207,8.83686,8.87949,3661088,0
+XLK.US,D,20060227,000000,8.8712,8.98633,8.8712,8.96017,6319411,0
+XLK.US,D,20060228,000000,8.95628,8.96017,8.84934,8.85767,3684063,0
+XLK.US,D,20060301,000000,8.90475,9.06786,8.90475,9.03381,4146710,0
+XLK.US,D,20060302,000000,8.99886,9.07559,8.99457,9.05513,3043742,0
+XLK.US,D,20060303,000000,8.95188,9.09162,8.95188,9.00226,4520884,0
+XLK.US,D,20060306,000000,9.05513,9.0713,8.94065,8.96331,6837780,0
+XLK.US,D,20060307,000000,8.92323,8.93671,8.84934,8.90815,3219950,0
+XLK.US,D,20060308,000000,8.90475,8.94844,8.8408,8.90136,3444309,0
+XLK.US,D,20060309,000000,8.94844,8.97709,8.84544,8.84544,3491475,0
+XLK.US,D,20060310,000000,8.86212,8.93671,8.82418,8.88733,7048449,0
+XLK.US,D,20060313,000000,8.93191,8.96331,8.89207,8.92023,4083653,0
+XLK.US,D,20060314,000000,8.90815,9.03051,8.89652,9.02173,4288702,0
+XLK.US,D,20060315,000000,9.00959,9.09546,9.00959,9.07559,2123818,0
+XLK.US,D,20060316,000000,9.09546,9.12417,9.00615,9.01843,4770904,0
+XLK.US,D,20060317,000000,9.02657,9.07559,9.00615,9.04609,2255063,0
+XLK.US,D,20060320,000000,9.05907,9.07559,9.03381,9.06301,1085862,0
+XLK.US,D,20060321,000000,9.05907,9.16651,9.00959,9.02657,4689028,0
+XLK.US,D,20060322,000000,8.96017,9.04215,8.93671,9.03051,2965037,0
+XLK.US,D,20060323,000000,9.01843,9.04215,8.96781,9.00959,2236000,0
+XLK.US,D,20060324,000000,9.01359,9.06301,8.98633,9.0377,3917709,0
+XLK.US,D,20060327,000000,9.00226,9.08378,9.00226,9.05088,1809041,0
+XLK.US,D,20060328,000000,9.00226,9.08004,8.94065,8.94844,1776775,0
+XLK.US,D,20060329,000000,8.98189,9.12417,8.96331,9.08378,2675917,0
+XLK.US,D,20060330,000000,9.11918,9.17804,9.07559,9.11244,5205197,0
+XLK.US,D,20060331,000000,9.1363,9.14115,9.05907,9.05907,3967812,0
+XLK.US,D,20060403,000000,9.11918,9.18583,9.08728,9.11244,8074444,0
+XLK.US,D,20060404,000000,9.1038,9.16201,9.08728,9.14554,4872320,0
+XLK.US,D,20060405,000000,9.16651,9.22517,9.14938,9.22132,6688694,0
+XLK.US,D,20060406,000000,9.19412,9.25672,9.16651,9.21349,4035994,0
+XLK.US,D,20060407,000000,9.20904,9.25672,9.1078,9.1078,4089283,0
+XLK.US,D,20060410,000000,9.1078,9.14115,9.07559,9.09546,2860924,0
+XLK.US,D,20060411,000000,9.11918,9.1363,8.99457,9.01359,6039578,0
+XLK.US,D,20060412,000000,9.02657,9.05513,9.00615,9.03051,6395908,0
+XLK.US,D,20060413,000000,9.0377,9.09162,9.00959,9.04215,2192991,0
+XLK.US,D,20060417,000000,9.0377,9.0713,8.91594,8.94459,6356559,0
+XLK.US,D,20060418,000000,9.00226,9.13246,8.96331,9.12417,2081047,0
+XLK.US,D,20060419,000000,9.1038,9.14115,9.05088,9.11573,2869731,0
+XLK.US,D,20060420,000000,9.11244,9.19412,9.09162,9.12417,4927077,0
+XLK.US,D,20060421,000000,9.1363,9.15373,9.00226,9.02657,3401048,0
+XLK.US,D,20060424,000000,9.00615,9.03381,8.96331,9.01359,1446113,0
+XLK.US,D,20060425,000000,9.01359,9.04215,8.95188,9.00959,5167812,0
+XLK.US,D,20060426,000000,9.04215,9.06301,9.00226,9.04215,5988495,0
+XLK.US,D,20060427,000000,8.98633,9.16201,8.98633,9.13246,6470194,0
+XLK.US,D,20060428,000000,9.04215,9.04215,8.92323,8.94065,7111996,0
+XLK.US,D,20060501,000000,8.98633,8.98633,8.86696,8.86696,9412767,0
+XLK.US,D,20060502,000000,8.91154,8.94844,8.89207,8.90815,2141665,0
+XLK.US,D,20060503,000000,8.89652,8.92323,8.84544,8.88733,1992828,0
+XLK.US,D,20060504,000000,8.90475,8.95188,8.82857,8.92023,4113721,0
+XLK.US,D,20060505,000000,8.95628,8.98189,8.93191,8.96781,2752414,0
+XLK.US,D,20060508,000000,8.97709,9.00226,8.96017,8.98189,1870141,0
+XLK.US,D,20060509,000000,9.01359,9.01359,8.91594,8.94459,3837541,0
+XLK.US,D,20060510,000000,8.96017,8.98189,8.82418,8.84934,6388332,0
+XLK.US,D,20060511,000000,8.80625,8.82418,8.63336,8.66592,6416676,0
+XLK.US,D,20060512,000000,8.63336,8.66247,8.57615,8.58439,11504569,0
+XLK.US,D,20060515,000000,8.55963,8.62143,8.50296,8.59218,7049918,0
+XLK.US,D,20060516,000000,8.59218,8.59712,8.49018,8.5107,3805288,0
+XLK.US,D,20060517,000000,8.46926,8.49847,8.38829,8.39702,4036247,0
+XLK.US,D,20060518,000000,8.49018,8.49018,8.36352,8.36792,9875902,0
+XLK.US,D,20060519,000000,8.38005,8.4446,8.32089,8.42848,5028252,0
+XLK.US,D,20060522,000000,8.3471,8.4136,8.30961,8.35524,3930902,0
+XLK.US,D,20060523,000000,8.44894,8.46163,8.29368,8.29368,2507771,0
+XLK.US,D,20060524,000000,8.33382,8.40032,8.26547,8.37615,5109394,0
+XLK.US,D,20060525,000000,8.44894,8.45374,8.37615,8.45374,3082353,0
+XLK.US,D,20060526,000000,8.48155,8.50681,8.44894,8.49497,4943696,0
+XLK.US,D,20060530,000000,8.43686,8.46602,8.32528,8.32528,2401466,0
+XLK.US,D,20060531,000000,8.39313,8.40915,8.31789,8.35913,3306718,0
+XLK.US,D,20060601,000000,8.35524,8.5107,8.35524,8.50296,1640891,0
+XLK.US,D,20060602,000000,8.53871,8.56357,8.43686,8.47376,3748339,0
+XLK.US,D,20060605,000000,8.46602,8.46602,8.33871,8.3471,1789736,0
+XLK.US,D,20060606,000000,8.35524,8.37231,8.27416,8.3471,8922746,0
+XLK.US,D,20060607,000000,8.30576,8.37231,8.23197,8.23197,3763244,0
+XLK.US,D,20060608,000000,8.43686,8.43686,8.048,8.19124,14461065,0
+XLK.US,D,20060609,000000,8.23197,8.26547,8.147,8.15913,2008703,0
+XLK.US,D,20060612,000000,8.16353,8.1795,8.00716,8.00716,1958370,0
+XLK.US,D,20060613,000000,8.00716,8.10631,7.99618,8.01505,4001779,0
+XLK.US,D,20060614,000000,7.98779,8.10187,7.98779,8.06877,3008063,0
+XLK.US,D,20060615,000000,8.10631,8.29368,8.10631,8.27416,4434362,0
+XLK.US,D,20060616,000000,8.28245,8.29702,8.2154,8.26213,5524868,0
+XLK.US,D,20060619,000000,8.27865,8.29702,8.19124,8.22374,2849438,0
+XLK.US,D,20060620,000000,8.22768,8.27865,8.1795,8.2116,2501661,0
+XLK.US,D,20060621,000000,8.18335,8.37231,8.18335,8.31789,3703128,0
+XLK.US,D,20060622,000000,8.3471,8.3471,8.20387,8.21889,1636247,0
+XLK.US,D,20060623,000000,8.19992,8.26547,8.17571,8.19513,1182645,0
+XLK.US,D,20060626,000000,8.20387,8.26547,8.18729,8.2116,2350383,0
+XLK.US,D,20060627,000000,8.24455,8.24455,8.10187,8.10187,3242199,0
+XLK.US,D,20060628,000000,8.0811,8.15519,8.06877,8.15519,2126261,0
+XLK.US,D,20060629,000000,8.18335,8.36352,8.18335,8.36352,2653923,0
+XLK.US,D,20060630,000000,8.35139,8.35139,8.29368,8.31789,4371792,0
+XLK.US,D,20060703,000000,8.30192,8.38829,8.30192,8.38005,1004478,0
+XLK.US,D,20060705,000000,8.35139,8.35139,8.248,8.248,2276082,0
+XLK.US,D,20060706,000000,8.26547,8.30576,8.23582,8.25773,1941751,0
+XLK.US,D,20060707,000000,8.25773,8.25773,8.14276,8.17571,2037790,0
+XLK.US,D,20060710,000000,8.20387,8.2154,8.048,8.0811,4806581,0
+XLK.US,D,20060711,000000,8.0811,8.12563,7.99943,8.11405,5484551,0
+XLK.US,D,20060712,000000,8.06877,8.08974,7.94516,7.96603,2522926,0
+XLK.US,D,20060713,000000,7.71311,7.97471,7.71311,7.83597,4651634,0
+XLK.US,D,20060714,000000,7.72948,7.84501,7.72948,7.81456,2249931,0
+XLK.US,D,20060717,000000,7.80088,7.87077,7.80088,7.84067,2414661,0
+XLK.US,D,20060718,000000,7.83597,7.882,7.74566,7.85724,5505076,0
+XLK.US,D,20060719,000000,7.86653,7.99174,7.84895,7.96992,5077627,0
+XLK.US,D,20060720,000000,7.95819,8.00332,7.85724,7.85724,1734984,0
+XLK.US,D,20060721,000000,7.82664,7.85724,7.74566,7.77332,3268101,0
+XLK.US,D,20060724,000000,7.83158,7.91695,7.79708,7.89369,4383287,0
+XLK.US,D,20060725,000000,7.90916,7.99943,7.89758,7.97901,3791600,0
+XLK.US,D,20060726,000000,7.91695,8.048,7.91695,7.99943,1805372,0
+XLK.US,D,20060727,000000,8.03976,8.08974,7.97471,7.97471,2228186,0
+XLK.US,D,20060728,000000,8.03532,8.13881,8.02329,8.11405,1956895,0
+XLK.US,D,20060731,000000,8.06023,8.147,8.06023,8.10187,8873132,0
+XLK.US,D,20060801,000000,8.06877,8.06877,7.94076,7.98779,3183287,0
+XLK.US,D,20060802,000000,8.03148,8.11405,8.01945,8.085,2531724,0
+XLK.US,D,20060803,000000,8.03976,8.13881,7.9834,8.11026,1574890,0
+XLK.US,D,20060804,000000,8.15913,8.2154,8.02808,8.085,2425660,0
+XLK.US,D,20060807,000000,8.03976,8.0811,8.01945,8.05634,4569754,0
+XLK.US,D,20060808,000000,8.05145,8.09363,7.99174,8.02808,2639743,0
+XLK.US,D,20060809,000000,8.18335,8.22374,8.06023,8.07666,4116154,0
+XLK.US,D,20060810,000000,8.03532,8.12124,8.03532,8.11026,1880153,0
+XLK.US,D,20060811,000000,8.06023,8.08974,8.03148,8.06493,2499463,0
+XLK.US,D,20060814,000000,8.13008,8.20781,8.11405,8.13492,2056614,0
+XLK.US,D,20060815,000000,8.22374,8.33002,8.2116,8.32089,3660357,0
+XLK.US,D,20060816,000000,8.40915,8.46602,8.34266,8.45374,10250068,0
+XLK.US,D,20060817,000000,8.44894,8.53871,8.44031,8.49018,4498404,0
+XLK.US,D,20060818,000000,8.42848,8.54205,8.42074,8.52323,1867695,0
+XLK.US,D,20060821,000000,8.49847,8.49847,8.44031,8.46602,3887897,0
+XLK.US,D,20060822,000000,8.4446,8.53871,8.43297,8.46926,2499712,0
+XLK.US,D,20060823,000000,8.37231,8.53152,8.37231,8.42848,6104337,0
+XLK.US,D,20060824,000000,8.54205,8.54205,8.4136,8.46163,2779303,0
+XLK.US,D,20060825,000000,8.46163,8.52768,8.4446,8.48589,2350871,0
+XLK.US,D,20060828,000000,8.5107,8.57166,8.47376,8.56357,3375133,0
+XLK.US,D,20060829,000000,8.58,8.6422,8.5139,8.6422,4318515,0
+XLK.US,D,20060830,000000,8.65089,8.71554,8.62857,8.70326,4917546,0
+XLK.US,D,20060831,000000,8.73586,8.73586,8.66247,8.67076,2708917,0
+XLK.US,D,20060901,000000,8.72318,8.73586,8.66592,8.70725,9840952,0
+XLK.US,D,20060905,000000,8.70725,8.76002,8.65433,8.75179,6013425,0
+XLK.US,D,20060906,000000,8.646,8.70326,8.60046,8.609,3259053,0
+XLK.US,D,20060907,000000,8.56357,8.62513,8.52323,8.55963,4494734,0
+XLK.US,D,20060908,000000,8.55578,8.63781,8.55578,8.62857,4630870,0
+XLK.US,D,20060911,000000,8.57166,8.72697,8.57166,8.70326,7831517,0
+XLK.US,D,20060912,000000,8.67515,8.86696,8.67515,8.85378,3479251,0
+XLK.US,D,20060913,000000,8.84934,8.8712,8.80231,8.85378,4154283,0
+XLK.US,D,20060914,000000,8.79752,8.90475,8.79752,8.87615,3615390,0
+XLK.US,D,20060915,000000,8.94844,8.96017,8.86696,8.87949,16887943,0
+XLK.US,D,20060918,000000,8.83686,8.94065,8.81689,8.87615,2867046,0
+XLK.US,D,20060919,000000,8.88733,8.89207,8.74809,8.83301,8634352,0
+XLK.US,D,20060920,000000,8.90815,8.98189,8.83686,8.97709,6254889,0
+XLK.US,D,20060921,000000,8.97709,9.00226,8.87615,8.89207,4776528,0
+XLK.US,D,20060922,000000,8.85767,8.87949,8.82123,8.83686,8166583,0
+XLK.US,D,20060925,000000,8.89207,9.01843,8.87615,8.99886,4082186,0
+XLK.US,D,20060926,000000,9.04215,9.05907,8.96781,9.05513,6164948,0
+XLK.US,D,20060927,000000,9.08378,9.1078,8.95628,8.98633,12982693,0
+XLK.US,D,20060928,000000,9.00226,9.03381,8.95628,9.03051,5539781,0
+XLK.US,D,20060929,000000,9.03381,9.06301,8.98633,9.00226,2900274,0
+XLK.US,D,20061002,000000,8.98189,9.03051,8.93671,8.93671,10201678,0
+XLK.US,D,20061003,000000,8.90136,9.00959,8.87615,8.98633,5038040,0
+XLK.US,D,20061004,000000,8.96781,9.14554,8.96331,9.12417,15287618,0
+XLK.US,D,20061005,000000,9.1363,9.14554,9.08728,9.11918,4173840,0
+XLK.US,D,20061006,000000,9.08378,9.13246,8.63336,9.12417,4030374,0
+XLK.US,D,20061009,000000,9.09546,9.16985,9.08378,9.14938,1283340,0
+XLK.US,D,20061010,000000,9.15762,9.16985,9.1038,9.15762,3886432,0
+XLK.US,D,20061011,000000,9.14115,9.20605,9.1038,9.15373,3615879,0
+XLK.US,D,20061012,000000,9.16201,9.29936,9.16201,9.28927,5947678,0
+XLK.US,D,20061013,000000,9.30325,9.36141,9.28093,9.33246,7165028,0
+XLK.US,D,20061016,000000,9.36585,9.39296,9.32851,9.32851,4646752,0
+XLK.US,D,20061017,000000,9.28927,9.28927,9.18922,9.25273,18217703,0
+XLK.US,D,20061018,000000,9.29356,9.35332,9.19412,9.22517,9178868,0
+XLK.US,D,20061019,000000,9.20605,9.27305,9.16985,9.25672,4843248,0
+XLK.US,D,20061020,000000,9.26501,9.31159,9.22991,9.31159,4251309,0
+XLK.US,D,20061023,000000,9.30764,9.39746,9.19412,9.3703,3180848,0
+XLK.US,D,20061024,000000,9.35757,9.38622,9.2692,9.30325,5373096,0
+XLK.US,D,20061025,000000,9.32851,9.39296,9.31159,9.38622,3252945,0
+XLK.US,D,20061026,000000,9.37864,9.44454,9.34603,9.4363,5303200,0
+XLK.US,D,20061027,000000,9.41009,9.41009,9.27305,9.31159,5749478,0
+XLK.US,D,20061030,000000,9.25672,9.37864,9.22132,9.34603,6052537,0
+XLK.US,D,20061031,000000,9.39052,9.40529,9.32017,9.36585,6899619,0
+XLK.US,D,20061101,000000,9.41009,9.41009,9.2692,9.31593,8094479,0
+XLK.US,D,20061102,000000,9.25672,9.30325,9.24848,9.26106,6853185,0
+XLK.US,D,20061103,000000,9.28927,9.32851,9.20904,9.26106,4684875,0
+XLK.US,D,20061106,000000,9.30325,9.39296,9.27654,9.3703,3701413,0
+XLK.US,D,20061107,000000,9.43136,9.46885,9.28093,9.41877,8032153,0
+XLK.US,D,20061108,000000,9.41877,9.46545,9.33675,9.42706,7301162,0
+XLK.US,D,20061109,000000,9.52941,9.52941,9.41877,9.42322,7587593,0
+XLK.US,D,20061110,000000,9.32017,9.45622,9.32017,9.44883,3932122,0
+XLK.US,D,20061113,000000,9.47269,9.53729,9.44883,9.52941,5003812,0
+XLK.US,D,20061114,000000,9.54593,9.62316,9.48088,9.5989,5947196,0
+XLK.US,D,20061115,000000,9.52556,9.65282,9.52556,9.61827,4200475,0
+XLK.US,D,20061116,000000,9.64398,9.68093,9.59456,9.65666,3966345,0
+XLK.US,D,20061117,000000,9.61398,9.67219,9.60719,9.67219,3717536,0
+XLK.US,D,20061120,000000,9.65666,9.70624,9.62316,9.67219,3426468,0
+XLK.US,D,20061121,000000,9.6978,9.6978,9.64843,9.6682,3498810,0
+XLK.US,D,20061122,000000,9.72456,9.74203,9.67219,9.74203,2610417,0
+XLK.US,D,20061124,000000,9.68582,9.75032,9.63485,9.72112,1035028,0
+XLK.US,D,20061127,000000,9.65666,9.69401,9.47269,9.49211,7898234,0
+XLK.US,D,20061128,000000,9.46545,9.54593,9.43136,9.54159,7185557,0
+XLK.US,D,20061129,000000,9.6032,9.63485,9.55861,9.6032,7736190,0
+XLK.US,D,20061130,000000,9.5989,9.6639,9.56291,9.62316,4191928,0
+XLK.US,D,20061201,000000,9.57559,9.62316,9.45622,9.54159,7086094,0
+XLK.US,D,20061204,000000,9.55861,9.6978,9.55861,9.6639,3463118,0
+XLK.US,D,20061205,000000,9.63485,9.70624,9.63485,9.6682,2832819,0
+XLK.US,D,20061206,000000,9.67219,9.70175,9.5989,9.60719,2381668,0
+XLK.US,D,20061207,000000,9.63135,9.67708,9.55377,9.57119,3820193,0
+XLK.US,D,20061208,000000,9.55861,9.62701,9.51293,9.57119,1992340,0
+XLK.US,D,20061211,000000,9.56685,9.67219,9.51293,9.62701,2351364,0
+XLK.US,D,20061212,000000,9.61103,9.64398,9.53435,9.59456,7328288,0
+XLK.US,D,20061213,000000,9.67219,9.67219,9.54593,9.61103,3415957,0
+XLK.US,D,20061214,000000,9.61103,9.71483,9.57559,9.69401,3237055,0
+XLK.US,D,20061215,000000,9.68971,9.6978,9.63485,9.63974,4511110,0
+XLK.US,D,20061218,000000,9.65911,9.71108,9.55861,9.6032,5071515,0
+XLK.US,D,20061219,000000,9.52132,9.59166,9.48433,9.54159,3639587,0
+XLK.US,D,20061220,000000,9.58333,9.62316,9.53729,9.54593,3115845,0
+XLK.US,D,20061221,000000,9.55033,9.56291,9.47269,9.4994,4456113,0
+XLK.US,D,20061222,000000,9.50415,9.50849,9.41877,9.42706,3434781,0
+XLK.US,D,20061226,000000,9.40135,9.48088,9.40135,9.48088,2185156,0
+XLK.US,D,20061227,000000,9.48822,9.56291,9.48433,9.55033,2216450,0
+XLK.US,D,20061228,000000,9.55033,9.56291,9.51293,9.54593,2458163,0
+XLK.US,D,20061229,000000,9.54159,9.61103,9.51293,9.51688,2603090,0
+XLK.US,D,20070103,000000,9.55861,9.68093,9.45277,9.54593,11596962,0
+XLK.US,D,20070104,000000,9.54159,9.71782,9.52132,9.69401,7046014,0
+XLK.US,D,20070105,000000,9.62316,9.63135,9.55377,9.61398,4030374,0
+XLK.US,D,20070108,000000,9.61398,9.67708,9.58333,9.64398,4348584,0
+XLK.US,D,20070109,000000,9.62701,9.68582,9.57903,9.65666,8478179,0
+XLK.US,D,20070110,000000,9.62316,9.72112,9.5989,9.70624,6499293,0
+XLK.US,D,20070111,000000,9.76295,9.82027,9.72945,9.80419,8847718,0
+XLK.US,D,20070112,000000,9.81148,9.84503,9.75422,9.8285,7697328,0
+XLK.US,D,20070116,000000,9.77898,9.84014,9.77464,9.80808,3804799,0
+XLK.US,D,20070117,000000,9.76685,9.78762,9.6639,9.68093,3699219,0
+XLK.US,D,20070118,000000,9.62701,9.6639,9.54159,9.57119,11805419,0
+XLK.US,D,20070119,000000,9.51293,9.57559,9.50415,9.56685,5793963,0
+XLK.US,D,20070122,000000,9.55377,9.57119,9.44883,9.49556,8309312,0
+XLK.US,D,20070123,000000,9.47269,9.55861,9.46106,9.49556,3594612,0
+XLK.US,D,20070124,000000,9.53435,9.6682,9.52556,9.6682,10708319,0
+XLK.US,D,20070125,000000,9.70624,9.74593,9.55033,9.55033,3693348,0
+XLK.US,D,20070126,000000,9.58822,9.61827,9.51688,9.55377,10485424,0
+XLK.US,D,20070129,000000,9.57119,9.63135,9.55377,9.59456,5720152,0
+XLK.US,D,20070130,000000,9.58822,9.65282,9.58822,9.65282,6105323,0
+XLK.US,D,20070131,000000,9.63485,9.7334,9.57903,9.71108,4211969,0
+XLK.US,D,20070201,000000,9.72112,9.74203,9.63974,9.6682,3683573,0
+XLK.US,D,20070202,000000,9.70175,9.71782,9.6682,9.71782,3718768,0
+XLK.US,D,20070205,000000,9.65666,9.71782,9.65666,9.69401,2528302,0
+XLK.US,D,20070206,000000,9.68971,9.71483,9.60719,9.68093,4144266,0
+XLK.US,D,20070207,000000,9.73824,9.76295,9.68971,9.72456,3838515,0
+XLK.US,D,20070208,000000,9.67708,9.75032,9.67708,9.73824,3348504,0
+XLK.US,D,20070209,000000,9.75032,9.76295,9.58333,9.63135,4612780,0
+XLK.US,D,20070212,000000,9.59456,9.62316,9.56685,9.59166,6344738,0
+XLK.US,D,20070213,000000,9.62316,9.64398,9.59456,9.63135,3743537,0
+XLK.US,D,20070214,000000,9.6682,9.77074,9.65911,9.76295,2488503,0
+XLK.US,D,20070215,000000,9.77898,9.80419,9.74593,9.8009,7486656,0
+XLK.US,D,20070216,000000,9.72456,9.77898,9.71483,9.77898,5001136,0
+XLK.US,D,20070220,000000,9.7334,9.80419,9.70175,9.78372,3228994,0
+XLK.US,D,20070221,000000,9.75032,9.78762,9.72456,9.76685,2846509,0
+XLK.US,D,20070222,000000,9.8285,9.85282,9.75901,9.82027,8746042,0
+XLK.US,D,20070223,000000,9.7966,9.81582,9.76685,9.81148,2463293,0
+XLK.US,D,20070226,000000,9.77898,9.83574,9.72945,9.78762,2413551,0
+XLK.US,D,20070227,000000,9.62316,9.71782,9.32017,9.41009,11539278,0
+XLK.US,D,20070228,000000,9.41009,9.52132,9.35757,9.43136,8841599,0
+XLK.US,D,20070301,000000,9.29936,9.49211,9.16201,9.44019,9002506,0
+XLK.US,D,20070302,000000,9.3703,9.42322,9.26501,9.26501,6385891,0
+XLK.US,D,20070305,000000,9.18922,9.37864,9.18922,9.28543,3439164,0
+XLK.US,D,20070306,000000,9.35757,9.42706,9.30764,9.42706,5320554,0
+XLK.US,D,20070307,000000,9.37464,9.39296,9.30764,9.30764,3768380,0
+XLK.US,D,20070308,000000,9.38622,9.44019,9.34893,9.38622,6782053,0
+XLK.US,D,20070309,000000,9.44883,9.45622,9.33246,9.41009,2767323,0
+XLK.US,D,20070312,000000,9.37464,9.48088,9.37464,9.46885,3894240,0
+XLK.US,D,20070313,000000,9.42706,9.45277,9.28927,9.31593,4049931,0
+XLK.US,D,20070314,000000,9.31593,9.40529,9.24359,9.40135,7086815,0
+XLK.US,D,20070315,000000,9.40135,9.41877,9.34893,9.40529,5483562,0
+XLK.US,D,20070316,000000,9.36141,9.43136,9.34893,9.39052,7100323,0
+XLK.US,D,20070319,000000,9.44019,9.55033,9.42322,9.45277,2127491,0
+XLK.US,D,20070320,000000,9.47269,9.52941,9.44883,9.51293,3155910,0
+XLK.US,D,20070321,000000,9.52941,9.70624,9.48822,9.70624,2097792,0
+XLK.US,D,20070322,000000,9.65911,9.67708,9.58333,9.6682,4213915,0
+XLK.US,D,20070323,000000,9.63485,9.68971,9.61827,9.64398,3348504,0
+XLK.US,D,20070326,000000,9.64398,9.67219,9.44883,9.65666,2342802,0
+XLK.US,D,20070327,000000,9.63135,9.65911,9.61398,9.65911,4313298,0
+XLK.US,D,20070328,000000,9.57903,9.60719,9.52132,9.55033,4856933,0
+XLK.US,D,20070329,000000,9.57559,9.5989,9.46106,9.56291,6975131,0
+XLK.US,D,20070330,000000,9.56685,9.59166,9.47269,9.54159,9328934,0
+XLK.US,D,20070402,000000,9.57119,9.61103,9.51293,9.59166,3845122,0
+XLK.US,D,20070403,000000,9.61103,9.71108,9.57559,9.6682,4865606,0
+XLK.US,D,20070404,000000,9.65911,9.72456,9.65666,9.72456,5599177,0
+XLK.US,D,20070405,000000,9.73824,9.76685,9.62316,9.76295,1612294,0
+XLK.US,D,20070409,000000,9.76295,9.7966,9.73824,9.76295,1876329,0
+XLK.US,D,20070410,000000,9.75422,9.77898,9.72112,9.75422,4746520,0
+XLK.US,D,20070411,000000,9.77898,9.77898,9.65282,9.6639,5122701,0
+XLK.US,D,20070412,000000,9.67708,9.76685,9.63135,9.76685,1883773,0
+XLK.US,D,20070413,000000,9.70624,9.77464,9.65282,9.77464,2720589,0
+XLK.US,D,20070416,000000,9.78372,9.85661,9.77898,9.85661,3230057,0
+XLK.US,D,20070417,000000,9.83574,9.87748,9.80808,9.87748,3355200,0
+XLK.US,D,20070418,000000,9.77898,9.88187,9.77898,9.85282,2606248,0
+XLK.US,D,20070419,000000,9.77464,9.88187,9.76295,9.85661,4349112,0
+XLK.US,D,20070420,000000,9.9265,9.95416,9.87748,9.91397,2411184,0
+XLK.US,D,20070423,000000,9.90119,9.93045,9.86535,9.89261,3926996,0
+XLK.US,D,20070424,000000,9.97214,9.98387,9.88187,9.94647,6970005,0
+XLK.US,D,20070425,000000,9.95416,10.0333,9.93479,10.0197,4187459,0
+XLK.US,D,20070426,000000,10.0114,10.0945,9.98816,10.078,1757563,0
+XLK.US,D,20070427,000000,10.029,10.1067,10.029,10.0691,2211456,0
+XLK.US,D,20070430,000000,10.061,10.111,9.99265,9.99265,2262409,0
+XLK.US,D,20070501,000000,10.0197,10.0406,9.95906,10.0406,7576439,0
+XLK.US,D,20070502,000000,10.0566,10.139,10.0489,10.0945,3250481,0
+XLK.US,D,20070503,000000,10.1464,10.2008,10.1067,10.1921,2611439,0
+XLK.US,D,20070504,000000,10.2294,10.2421,10.176,10.2333,7209031,0
+XLK.US,D,20070507,000000,10.2089,10.2465,10.2008,10.2226,1552563,0
+XLK.US,D,20070508,000000,10.1873,10.2664,10.179,10.2624,4711030,0
+XLK.US,D,20070509,000000,10.2089,10.3028,10.1873,10.2493,13747418,0
+XLK.US,D,20070510,000000,10.2465,10.2934,10.1581,10.1959,5824500,0
+XLK.US,D,20070511,000000,10.176,10.3071,10.176,10.3071,6203322,0
+XLK.US,D,20070514,000000,10.3362,10.3362,10.2226,10.2581,1720571,0
+XLK.US,D,20070515,000000,10.2707,10.3362,10.2182,10.2421,8387999,0
+XLK.US,D,20070516,000000,10.2581,10.3317,10.2134,10.3317,1445131,0
+XLK.US,D,20070517,000000,10.3317,10.3487,10.277,10.3028,1247413,0
+XLK.US,D,20070518,000000,10.3401,10.3609,10.277,10.3567,3453837,0
+XLK.US,D,20070521,000000,10.3804,10.4538,10.3487,10.4008,2997599,0
+XLK.US,D,20070522,000000,10.2896,10.4538,10.2896,10.3887,4728506,0
+XLK.US,D,20070523,000000,10.4168,10.442,10.3451,10.3527,9443917,0
+XLK.US,D,20070524,000000,10.3274,10.3887,10.1838,10.2226,11817234,0
+XLK.US,D,20070525,000000,10.2421,10.3154,10.2226,10.3071,4821499,0
+XLK.US,D,20070529,000000,10.2984,10.3887,10.2896,10.3682,5794196,0
+XLK.US,D,20070530,000000,10.2896,10.4585,10.2581,10.4464,5505808,0
+XLK.US,D,20070531,000000,10.4876,10.5149,10.4585,10.4959,5305361,0
+XLK.US,D,20070601,000000,10.5434,10.5683,10.4716,10.4959,5053921,0
+XLK.US,D,20070604,000000,10.4629,10.5357,10.4585,10.5318,3464436,0
+XLK.US,D,20070605,000000,10.4798,10.5111,10.4289,10.4959,3363168,0
+XLK.US,D,20070606,000000,10.4508,10.4629,10.3721,10.3721,5007727,0
+XLK.US,D,20070607,000000,10.3567,10.4168,10.2008,10.2255,6045821,0
+XLK.US,D,20070608,000000,10.2089,10.405,10.2089,10.3682,4097825,0
+XLK.US,D,20070611,000000,10.3609,10.4212,10.3401,10.3887,2743615,0
+XLK.US,D,20070612,000000,10.3154,10.3887,10.2581,10.2664,3509675,0
+XLK.US,D,20070613,000000,10.3104,10.3968,10.2707,10.3968,3796981,0
+XLK.US,D,20070614,000000,10.3887,10.5037,10.3887,10.4959,2076457,0
+XLK.US,D,20070615,000000,10.5473,10.5887,10.5279,10.5473,2120894,0
+XLK.US,D,20070618,000000,10.6134,10.6134,10.524,10.5765,1608559,0
+XLK.US,D,20070619,000000,10.5149,10.5929,10.5111,10.5726,3197585,0
+XLK.US,D,20070620,000000,10.6183,10.6183,10.4538,10.5111,2717452,0
+XLK.US,D,20070621,000000,10.4464,10.5683,10.4245,10.5638,3843934,0
+XLK.US,D,20070622,000000,10.4538,10.5517,10.405,10.4464,4636245,0
+XLK.US,D,20070625,000000,10.4508,10.5197,10.3567,10.409,3572177,0
+XLK.US,D,20070626,000000,10.4716,10.4716,10.3451,10.3721,5090705,0
+XLK.US,D,20070627,000000,10.3451,10.5037,10.3192,10.476,9970718,0
+XLK.US,D,20070628,000000,10.4798,10.5683,10.4798,10.5111,4159171,0
+XLK.US,D,20070629,000000,10.5473,10.5765,10.405,10.476,3427348,0
+XLK.US,D,20070702,000000,10.5077,10.58,10.5077,10.5638,4100814,0
+XLK.US,D,20070703,000000,10.5969,10.6644,10.5929,10.6386,3803930,0
+XLK.US,D,20070705,000000,10.6556,10.9775,10.6261,10.6809,8212119,0
+XLK.US,D,20070706,000000,10.6964,10.7401,10.6682,10.7003,6671379,0
+XLK.US,D,20070709,000000,10.7202,10.7649,10.6881,10.7609,2469593,0
+XLK.US,D,20070710,000000,10.6599,10.7323,10.6183,10.6386,5215932,0
+XLK.US,D,20070711,000000,10.6227,10.7202,10.5887,10.7003,2667273,0
+XLK.US,D,20070712,000000,10.7245,10.9085,10.7163,10.8794,3147425,0
+XLK.US,D,20070713,000000,10.8959,11.0435,10.8604,10.9042,4103451,0
+XLK.US,D,20070716,000000,10.8915,10.9634,10.8643,10.938,3405741,0
+XLK.US,D,20070717,000000,10.9342,11.0177,10.9256,10.9736,3210417,0
+XLK.US,D,20070718,000000,10.8915,10.9256,10.7924,10.9167,3751269,0
+XLK.US,D,20070719,000000,11.0134,11.0564,10.9702,11.0051,7357200,0
+XLK.US,D,20070720,000000,10.9736,10.9886,10.8683,10.9662,3844923,0
+XLK.US,D,20070723,000000,10.9775,11.0221,10.9468,10.9808,2694982,0
+XLK.US,D,20070724,000000,10.8643,10.9848,10.7973,10.8721,4247448,0
+XLK.US,D,20070725,000000,10.8721,10.9662,10.6599,10.8832,9843589,0
+XLK.US,D,20070726,000000,10.8832,10.8832,10.5357,10.7202,7265357,0
+XLK.US,D,20070727,000000,10.6766,10.7245,10.492,10.492,5033194,0
+XLK.US,D,20070730,000000,10.5357,10.6012,10.4629,10.5279,3923916,0
+XLK.US,D,20070731,000000,10.6809,10.6809,10.405,10.4538,6692610,0
+XLK.US,D,20070801,000000,10.4629,10.7487,10.3362,10.5562,23391512,0
+XLK.US,D,20070802,000000,10.5473,10.6599,10.524,10.5765,12328425,0
+XLK.US,D,20070803,000000,10.6012,10.6227,10.3721,10.3721,6495981,0
+XLK.US,D,20070806,000000,10.442,10.5406,10.3487,10.5357,6130057,0
+XLK.US,D,20070807,000000,10.5077,10.6183,10.3839,10.5562,7621723,0
+XLK.US,D,20070808,000000,10.6303,10.7202,10.58,10.7202,12918178,0
+XLK.US,D,20070809,000000,10.5726,10.8016,10.3968,10.476,9010196,0
+XLK.US,D,20070810,000000,10.3231,10.4508,10.2008,10.3274,11903164,0
+XLK.US,D,20070813,000000,10.476,10.5077,10.405,10.4716,6503197,0
+XLK.US,D,20070814,000000,10.4798,10.4959,10.2089,10.2581,3716811,0
+XLK.US,D,20070815,000000,10.2493,10.3317,10.078,10.1284,7511712,0
+XLK.US,D,20070816,000000,10.0532,10.0945,9.77898,10.061,9872225,0
+XLK.US,D,20070817,000000,10.3192,10.3231,10.0532,10.1581,9793893,0
+XLK.US,D,20070820,000000,10.2421,10.2624,10.1435,10.1959,5360152,0
+XLK.US,D,20070821,000000,10.1629,10.3154,10.1629,10.2294,6980805,0
+XLK.US,D,20070822,000000,10.3645,10.3887,10.3071,10.3645,4876236,0
+XLK.US,D,20070823,000000,10.4124,10.4338,10.3362,10.3925,4658964,0
+XLK.US,D,20070824,000000,10.3925,10.5595,10.3682,10.5406,6274693,0
+XLK.US,D,20070827,000000,10.4876,10.5473,10.4833,10.4833,3589725,0
+XLK.US,D,20070828,000000,10.442,10.4508,10.2537,10.2934,6842182,0
+XLK.US,D,20070829,000000,10.3317,10.5517,10.3317,10.5406,7997212,0
+XLK.US,D,20070830,000000,10.476,10.6599,10.4008,10.5848,10539929,0
+XLK.US,D,20070831,000000,10.7003,10.7003,10.5887,10.6556,11373328,0
+XLK.US,D,20070904,000000,10.6721,10.8871,10.6556,10.8177,10862036,0
+XLK.US,D,20070905,000000,10.7775,10.7886,10.6644,10.7032,6019531,0
+XLK.US,D,20070906,000000,10.7445,10.7649,10.6682,10.7565,5593794,0
+XLK.US,D,20070907,000000,10.5887,10.6183,10.476,10.5357,11579607,0
+XLK.US,D,20070910,000000,10.6045,10.6386,10.4585,10.5149,8554686,0
+XLK.US,D,20070911,000000,10.58,10.7032,10.5765,10.6682,6064007,0
+XLK.US,D,20070912,000000,10.6386,10.7279,10.6134,10.6386,6814074,0
+XLK.US,D,20070913,000000,10.6964,10.7003,10.6261,10.6386,4485688,0
+XLK.US,D,20070914,000000,10.5473,10.6347,10.5473,10.5848,7078521,0
+XLK.US,D,20070917,000000,10.58,10.6303,10.5406,10.58,2271068,0
+XLK.US,D,20070918,000000,10.6721,10.7924,10.4959,10.7886,8294891,0
+XLK.US,D,20070919,000000,10.8513,10.8915,10.7886,10.8308,5064671,0
+XLK.US,D,20070920,000000,10.8135,10.9085,10.8135,10.8721,4529676,0
+XLK.US,D,20070921,000000,10.8915,10.9561,10.8832,10.9342,8619939,0
+XLK.US,D,20070924,000000,10.9561,11.0348,10.9042,10.9042,15312787,0
+XLK.US,D,20070925,000000,10.9085,11.0479,10.8832,11.0134,7251154,0
+XLK.US,D,20070926,000000,11.1938,11.1938,11.0269,11.0828,9487060,0
+XLK.US,D,20070927,000000,11.1211,11.1211,11.0564,11.0749,6608050,0
+XLK.US,D,20070928,000000,11.1982,11.1982,11.0099,11.0348,6485367,0
+XLK.US,D,20071001,000000,11.1176,11.1982,11.0564,11.1547,24785919,0
+XLK.US,D,20071002,000000,11.2406,11.2406,11.1425,11.1938,8691296,0
+XLK.US,D,20071003,000000,11.1385,11.1712,11.0479,11.0648,5019212,0
+XLK.US,D,20071004,000000,11.1176,11.1176,11.0348,11.0916,12406894,0
+XLK.US,D,20071005,000000,11.1425,11.2406,11.1347,11.2114,4719085,0
+XLK.US,D,20071008,000000,11.2028,11.2755,11.1938,11.2318,2114788,0
+XLK.US,D,20071009,000000,11.3094,11.338,11.2483,11.3134,6617090,0
+XLK.US,D,20071010,000000,11.4492,11.4492,11.3051,11.3508,4383703,0
+XLK.US,D,20071011,000000,11.3987,11.4605,11.1547,11.2274,11992642,0
+XLK.US,D,20071012,000000,11.2565,11.3508,11.2406,11.338,5346217,0
+XLK.US,D,20071015,000000,11.2192,11.3662,11.1938,11.2565,12399547,0
+XLK.US,D,20071016,000000,11.2274,11.2921,11.1982,11.2565,13691693,0
+XLK.US,D,20071017,000000,11.4162,11.4162,11.2162,11.3508,16083376,0
+XLK.US,D,20071018,000000,11.3297,11.3924,11.2881,11.3794,5858377,0
+XLK.US,D,20071019,000000,11.3794,11.3831,11.0828,11.1094,7444133,0
+XLK.US,D,20071022,000000,11.0269,11.191,11.0134,11.1789,8204704,0
+XLK.US,D,20071023,000000,11.2921,11.3424,11.2028,11.3012,15714579,0
+XLK.US,D,20071024,000000,11.3552,11.3552,10.9886,11.1866,13713934,0
+XLK.US,D,20071025,000000,11.26,11.2881,11.1003,11.2793,7673138,0
+XLK.US,D,20071026,000000,11.3552,11.5425,11.3255,11.4318,6396157,0
+XLK.US,D,20071029,000000,11.4648,11.5017,11.4205,11.4648,6136110,0
+XLK.US,D,20071030,000000,11.3959,11.5308,11.3959,11.4846,6680466,0
+XLK.US,D,20071031,000000,11.6405,11.6687,11.5017,11.6196,9476516,0
+XLK.US,D,20071101,000000,11.7027,11.7027,11.4352,11.4929,17602219,0
+XLK.US,D,20071102,000000,11.6153,11.6153,11.3875,11.5201,13033334,0
+XLK.US,D,20071105,000000,11.4692,11.5498,10.9468,11.5017,11499149,0
+XLK.US,D,20071106,000000,11.6084,11.6084,11.4119,11.5628,8253824,0
+XLK.US,D,20071107,000000,11.5201,11.5235,11.2525,11.2525,14262810,0
+XLK.US,D,20071108,000000,10.93,11.2114,10.7487,10.8513,34981536,0
+XLK.US,D,20071109,000000,10.5197,10.8066,10.4673,10.6261,15645292,0
+XLK.US,D,20071112,000000,10.4338,10.692,10.4338,10.4538,17752741,0
+XLK.US,D,20071113,000000,10.6386,10.8643,10.5887,10.81,10944093,0
+XLK.US,D,20071114,000000,11.0479,11.0479,10.6721,10.7487,14856302,0
+XLK.US,D,20071115,000000,10.6347,10.7688,10.5765,10.6183,9459858,0
+XLK.US,D,20071116,000000,10.5969,10.7886,10.5969,10.7688,8516714,0
+XLK.US,D,20071119,000000,10.7649,10.7688,10.5434,10.5562,11648424,0
+XLK.US,D,20071120,000000,10.7565,10.7565,10.4508,10.647,12843568,0
+XLK.US,D,20071121,000000,10.4716,10.647,10.405,10.4464,15393942,0
+XLK.US,D,20071123,000000,10.4538,10.5969,10.4538,10.5473,2155647,0
+XLK.US,D,20071126,000000,10.6721,10.6721,10.3071,10.3274,6882431,0
+XLK.US,D,20071127,000000,10.476,10.5037,10.3154,10.442,8237261,0
+XLK.US,D,20071128,000000,10.6721,10.8066,10.5638,10.7487,10368027,0
+XLK.US,D,20071129,000000,10.7973,10.8555,10.7323,10.8016,11424864,0
+XLK.US,D,20071130,000000,11.1046,11.1046,10.6513,10.7445,8807485,0
+XLK.US,D,20071203,000000,10.7775,10.7886,10.6599,10.6809,6536747,0
+XLK.US,D,20071204,000000,10.6766,10.7279,10.5562,10.6386,4818075,0
+XLK.US,D,20071205,000000,10.8177,10.9042,10.7445,10.8832,9448764,0
+XLK.US,D,20071206,000000,10.9634,11.0307,10.8643,10.9935,5552501,0
+XLK.US,D,20071207,000000,11.1003,11.1003,10.9736,11.0051,6836383,0
+XLK.US,D,20071210,000000,11.126,11.126,11.0012,11.0604,6170197,0
+XLK.US,D,20071211,000000,11.1938,11.3051,10.8871,10.8871,8962579,0
+XLK.US,D,20071212,000000,11.1712,11.191,10.9085,11.0749,9318226,0
+XLK.US,D,20071213,000000,11.0688,11.0876,10.9736,11.0177,6155803,0
+XLK.US,D,20071214,000000,11.0604,11.0716,10.9342,10.9517,5152894,0
+XLK.US,D,20071217,000000,10.8555,10.9256,10.7076,10.7401,4786097,0
+XLK.US,D,20071218,000000,10.8426,10.8426,10.647,10.7401,8278537,0
+XLK.US,D,20071219,000000,10.8264,10.8308,10.7076,10.81,4663845,0
+XLK.US,D,20071220,000000,10.9634,10.9662,10.8308,10.9662,4712044,0
+XLK.US,D,20071221,000000,11.0051,11.0688,10.9848,11.0564,7451663,0
+XLK.US,D,20071224,000000,11.159,11.159,11.0749,11.1385,2045627,0
+XLK.US,D,20071226,000000,11.1303,11.223,11.0788,11.1982,5868521,0
+XLK.US,D,20071227,000000,11.1347,11.1982,11.0012,11.0435,4114876,0
+XLK.US,D,20071228,000000,11.2162,11.2162,10.9634,10.9886,2597134,0
+XLK.US,D,20071231,000000,11.0435,11.0435,10.8643,10.9085,4366479,0
+XLK.US,D,20080102,000000,10.9042,10.9342,10.6261,10.6881,18233370,0
+XLK.US,D,20080103,000000,10.7565,10.7565,10.6134,10.7032,4914780,0
+XLK.US,D,20080104,000000,10.5197,10.5357,10.2294,10.2848,9512047,0
+XLK.US,D,20080107,000000,10.2134,10.3028,10.0861,10.1959,13684209,0
+XLK.US,D,20080108,000000,10.2421,10.3317,9.90119,9.9265,12941715,0
+XLK.US,D,20080109,000000,9.86974,10.0823,9.84014,10.0649,13001589,0
+XLK.US,D,20080110,000000,9.96824,10.1959,9.88971,10.0823,15945213,0
+XLK.US,D,20080111,000000,10.0691,10.0731,9.85282,9.93479,8026744,0
+XLK.US,D,20080114,000000,10.0649,10.1672,10.0441,10.1362,10107080,0
+XLK.US,D,20080115,000000,10.0566,10.078,9.88971,9.92216,8952527,0
+XLK.US,D,20080116,000000,9.81582,9.88971,9.64398,9.70624,16343798,0
+XLK.US,D,20080117,000000,9.74593,9.8313,9.53729,9.61827,13743755,0
+XLK.US,D,20080118,000000,9.62316,9.72945,9.45277,9.45277,11134890,0
+XLK.US,D,20080122,000000,8.38829,9.36141,8.085,9.27654,21943919,0
+XLK.US,D,20080123,000000,9.00226,9.35757,8.71849,9.35757,20438073,0
+XLK.US,D,20080124,000000,9.41877,9.49211,9.27654,9.49211,10110185,0
+XLK.US,D,20080125,000000,9.72112,9.72112,9.31159,9.34603,9564725,0
+XLK.US,D,20080128,000000,9.30764,9.40529,9.2343,9.38622,7066286,0
+XLK.US,D,20080129,000000,9.52556,9.52556,9.33675,9.46885,10405454,0
+XLK.US,D,20080130,000000,9.39052,9.61398,9.39052,9.39296,12222493,0
+XLK.US,D,20080131,000000,9.24848,9.63485,9.24848,9.51293,14774494,0
+XLK.US,D,20080201,000000,9.64843,9.68093,9.50415,9.67708,7661599,0
+XLK.US,D,20080204,000000,9.69401,9.69401,9.47654,9.47654,4789975,0
+XLK.US,D,20080205,000000,9.37864,9.40529,9.20904,9.2392,10128899,0
+XLK.US,D,20080206,000000,9.25273,9.32362,9.08728,9.1363,15053587,0
+XLK.US,D,20080207,000000,9.00226,9.21349,8.94459,9.19412,11629440,0
+XLK.US,D,20080208,000000,9.1363,9.21693,9.07559,9.12417,11686601,0
+XLK.US,D,20080211,000000,9.17365,9.30764,9.15762,9.28543,7800844,0
+XLK.US,D,20080212,000000,9.40135,9.40135,9.22991,9.30325,11692132,0
+XLK.US,D,20080213,000000,9.39746,9.55377,9.25273,9.51688,14070432,0
+XLK.US,D,20080214,000000,9.58333,9.58333,9.32851,9.32851,8908115,0
+XLK.US,D,20080215,000000,9.22991,9.33675,9.22991,9.29691,5651235,0
+XLK.US,D,20080219,000000,9.31159,9.40529,9.09941,9.20904,5650800,0
+XLK.US,D,20080220,000000,9.15762,9.25273,9.05088,9.22517,14138681,0
+XLK.US,D,20080221,000000,9.31593,9.33675,9.09941,9.20904,8423816,0
+XLK.US,D,20080222,000000,9.20605,9.20605,9.01359,9.20185,7340698,0
+XLK.US,D,20080225,000000,9.16985,9.28543,9.12812,9.25672,6057563,0
+XLK.US,D,20080226,000000,9.21693,9.39296,9.15762,9.36141,7574806,0
+XLK.US,D,20080227,000000,9.33675,9.43136,9.22517,9.3703,6163510,0
+XLK.US,D,20080228,000000,9.36141,9.42322,9.25273,9.25273,6610804,0
+XLK.US,D,20080229,000000,9.20185,9.26501,9.06301,9.06301,10981849,0
+XLK.US,D,20080303,000000,9.07559,9.1038,8.97709,9.05907,7136289,0
+XLK.US,D,20080304,000000,8.96017,9.09162,8.89207,9.0713,10530737,0
+XLK.US,D,20080305,000000,9.14554,9.21349,9.05513,9.1363,12951618,0
+XLK.US,D,20080306,000000,9.17804,9.17804,8.97275,9.00959,7374157,0
+XLK.US,D,20080307,000000,8.89207,9.1038,8.87615,9.00959,11277357,0
+XLK.US,D,20080310,000000,8.98633,9.03381,8.88389,8.91154,22750890,0
+XLK.US,D,20080311,000000,9.05907,9.22517,8.94459,9.22517,12982195,0
+XLK.US,D,20080312,000000,9.24848,9.27654,9.1078,9.13246,10759941,0
+XLK.US,D,20080313,000000,8.99457,9.21349,8.93671,9.09546,9564558,0
+XLK.US,D,20080314,000000,9.15762,9.20904,8.88389,8.98189,20130701,0
+XLK.US,D,20080317,000000,8.66592,9.04609,8.63781,8.94065,13969747,0
+XLK.US,D,20080318,000000,9.15373,9.34114,9.01359,9.34114,14937797,0
+XLK.US,D,20080319,000000,9.30764,9.32362,9.04215,9.06301,18113087,0
+XLK.US,D,20080320,000000,9.01359,9.22132,9.01359,9.16201,17076823,0
+XLK.US,D,20080324,000000,9.31593,9.53435,9.27654,9.48433,9900469,0
+XLK.US,D,20080325,000000,9.51688,9.52132,9.39746,9.49211,8095393,0
+XLK.US,D,20080326,000000,9.47654,9.47654,9.28927,9.30764,15773111,0
+XLK.US,D,20080327,000000,9.29936,9.36141,9.18143,9.2343,17368455,0
+XLK.US,D,20080328,000000,9.29691,9.32851,9.14115,9.17804,10898343,0
+XLK.US,D,20080331,000000,9.21349,9.28543,9.14938,9.16651,14204881,0
+XLK.US,D,20080401,000000,9.37864,9.57119,9.30764,9.43136,18743029,0
+XLK.US,D,20080402,000000,9.56291,9.63135,9.44883,9.54593,9016987,0
+XLK.US,D,20080403,000000,9.48822,9.57559,9.41877,9.54159,15908246,0
+XLK.US,D,20080404,000000,9.55861,9.59456,9.44019,9.50849,9974630,0
+XLK.US,D,20080407,000000,9.54593,9.62316,9.49556,9.51688,4851950,0
+XLK.US,D,20080408,000000,9.44883,9.48433,9.40135,9.46106,5377931,0
+XLK.US,D,20080409,000000,9.46885,9.46885,9.31593,9.41877,4682796,0
+XLK.US,D,20080410,000000,9.39746,9.55861,9.39746,9.49556,5408882,0
+XLK.US,D,20080411,000000,9.40529,9.41877,9.22517,9.24359,17655051,0
+XLK.US,D,20080414,000000,9.24359,9.30325,9.19412,9.20605,5359412,0
+XLK.US,D,20080415,000000,9.2343,9.25672,9.12812,9.20605,11011620,0
+XLK.US,D,20080416,000000,9.34114,9.58333,9.31593,9.58333,11362131,0
+XLK.US,D,20080417,000000,9.48822,9.58333,9.41009,9.57903,7155207,0
+XLK.US,D,20080418,000000,9.74203,9.8009,9.6682,9.74593,6754229,0
+XLK.US,D,20080421,000000,9.72112,9.82371,9.6978,9.80808,12943534,0
+XLK.US,D,20080422,000000,9.79211,9.7966,9.65666,9.75901,12417854,0
+XLK.US,D,20080423,000000,9.76685,9.88577,9.75422,9.82027,9091143,0
+XLK.US,D,20080424,000000,9.90564,10.0532,9.8009,9.93869,8101572,0
+XLK.US,D,20080425,000000,9.94647,9.98087,9.74593,9.82027,13827435,0
+XLK.US,D,20080428,000000,10.0047,10.0047,9.80808,9.82027,24982091,0
+XLK.US,D,20080429,000000,9.84503,9.94647,9.82371,9.91397,7109308,0
+XLK.US,D,20080430,000000,9.94253,10.0154,9.73824,9.73824,8020495,0
+XLK.US,D,20080501,000000,9.88971,10.1672,9.87748,10.1464,18558373,0
+XLK.US,D,20080502,000000,10.2333,10.2333,10.0566,10.1435,15864064,0
+XLK.US,D,20080505,000000,10.1629,10.1838,10.0566,10.0989,3755148,0
+XLK.US,D,20080506,000000,10.0649,10.2382,10.0086,10.2226,8550008,0
+XLK.US,D,20080507,000000,10.1716,10.2465,9.99685,10.0406,11498399,0
+XLK.US,D,20080508,000000,10.0823,10.1324,10.0114,10.0566,18249264,0
+XLK.US,D,20080509,000000,10.0154,10.078,9.93869,10.024,7148178,0
+XLK.US,D,20080512,000000,10.0649,10.1873,10.0333,10.1873,4035178,0
+XLK.US,D,20080513,000000,10.139,10.1959,10.0989,10.1873,13434502,0
+XLK.US,D,20080514,000000,10.2382,10.3567,10.2042,10.2089,10328046,0
+XLK.US,D,20080515,000000,10.2182,10.4245,10.2042,10.405,6825971,0
+XLK.US,D,20080516,000000,10.4338,10.4338,10.2896,10.3804,8875637,0
+XLK.US,D,20080519,000000,10.4245,10.5111,10.3362,10.4338,10294413,0
+XLK.US,D,20080520,000000,10.3317,10.3317,10.1629,10.2707,7613443,0
+XLK.US,D,20080521,000000,10.2089,10.2707,9.99685,10.0003,10314724,0
+XLK.US,D,20080522,000000,10.0333,10.1362,10.024,10.0372,6720583,0
+XLK.US,D,20080523,000000,10.024,10.0649,9.94647,10.0154,7391173,0
+XLK.US,D,20080527,000000,10.0003,10.1959,10.0003,10.179,6279061,0
+XLK.US,D,20080528,000000,10.2382,10.2493,10.1324,10.2382,12229792,0
+XLK.US,D,20080529,000000,10.2421,10.3682,10.1959,10.3104,6136532,0
+XLK.US,D,20080530,000000,10.3609,10.4124,10.3317,10.3721,6695146,0
+XLK.US,D,20080602,000000,10.3451,10.3487,10.139,10.2255,8673333,0
+XLK.US,D,20080603,000000,10.2421,10.3274,10.0901,10.1672,12384900,0
+XLK.US,D,20080604,000000,10.1324,10.277,10.1203,10.1873,12082394,0
+XLK.US,D,20080605,000000,10.2493,10.4382,10.2294,10.3968,9655449,0
+XLK.US,D,20080606,000000,10.3487,10.3487,10.1153,10.1153,15544877,0
+XLK.US,D,20080609,000000,10.1873,10.1873,9.98816,10.0945,9974424,0
+XLK.US,D,20080610,000000,9.95416,10.1324,9.94253,10.0489,10469592,0
+XLK.US,D,20080611,000000,10.0003,10.0114,9.79211,9.79211,13984990,0
+XLK.US,D,20080612,000000,9.86095,9.96345,9.77074,9.90119,12282070,0
+XLK.US,D,20080613,000000,9.9265,10.0649,9.88187,10.0086,7897464,0
+XLK.US,D,20080616,000000,9.98387,10.0989,9.93479,10.0333,6020918,0
+XLK.US,D,20080617,000000,10.0861,10.0945,9.96824,9.99265,9897968,0
+XLK.US,D,20080618,000000,9.9265,9.93869,9.8285,9.88577,10824405,0
+XLK.US,D,20080619,000000,9.8285,10.0197,9.75032,9.92216,15462517,0
+XLK.US,D,20080620,000000,9.87748,9.87748,9.64398,9.71782,15783472,0
+XLK.US,D,20080623,000000,9.71782,9.74203,9.59166,9.62701,10213773,0
+XLK.US,D,20080624,000000,9.59166,9.71782,9.49211,9.61398,13407438,0
+XLK.US,D,20080625,000000,9.63974,9.84837,9.63974,9.6978,12543199,0
+XLK.US,D,20080626,000000,9.60719,9.62701,9.33246,9.51293,13072200,0
+XLK.US,D,20080627,000000,9.40529,9.4363,9.26501,9.38622,22985531,0
+XLK.US,D,20080630,000000,9.32851,9.43136,9.30325,9.37464,11647036,0
+XLK.US,D,20080701,000000,9.26501,9.3703,9.16985,9.30764,22605214,0
+XLK.US,D,20080702,000000,9.36585,9.40135,9.16651,9.18583,15890004,0
+XLK.US,D,20080703,000000,9.22517,9.25672,9.09546,9.14554,10482742,0
+XLK.US,D,20080707,000000,9.24848,9.36585,9.09546,9.24848,16748066,0
+XLK.US,D,20080708,000000,9.22517,9.34893,9.18143,9.34114,16311371,0
+XLK.US,D,20080709,000000,9.33246,9.33246,9.04215,9.06301,14524251,0
+XLK.US,D,20080710,000000,9.09941,9.18922,9.00226,9.17804,15935281,0
+XLK.US,D,20080711,000000,9.08728,9.22132,8.96781,9.09162,32560311,0
+XLK.US,D,20080714,000000,9.17365,9.22517,8.97275,9.02173,28920029,0
+XLK.US,D,20080715,000000,8.91594,9.15373,8.82857,9.00226,27174211,0
+XLK.US,D,20080716,000000,9.04609,9.19751,8.94844,9.13246,16764051,0
+XLK.US,D,20080717,000000,9.24848,9.33675,9.14115,9.22517,31795411,0
+XLK.US,D,20080718,000000,9.28093,9.32851,9.07559,9.32851,23631176,0
+XLK.US,D,20080721,000000,9.21693,9.22132,9.07559,9.14554,12158992,0
+XLK.US,D,20080722,000000,8.96017,9.09546,8.90136,9.09546,18996374,0
+XLK.US,D,20080723,000000,9.16651,9.32017,9.11918,9.26106,20027528,0
+XLK.US,D,20080724,000000,9.29691,9.29936,9.02173,9.02173,15494791,0
+XLK.US,D,20080725,000000,9.14938,9.17804,9.05907,9.14938,24706987,0
+XLK.US,D,20080728,000000,9.15373,9.15373,8.94844,8.95628,12541379,0
+XLK.US,D,20080729,000000,9.00615,9.15762,9.00226,9.1363,10563277,0
+XLK.US,D,20080730,000000,9.17365,9.21349,9.06786,9.19751,18479293,0
+XLK.US,D,20080731,000000,9.12417,9.26501,9.08378,9.14554,14484093,0
+XLK.US,D,20080801,000000,9.19751,9.19751,8.98633,9.04215,21481637,0
+XLK.US,D,20080804,000000,9.07559,9.11244,9.00226,9.08728,11060346,0
+XLK.US,D,20080805,000000,9.11244,9.29356,9.0713,9.26106,11899907,0
+XLK.US,D,20080806,000000,9.2392,9.39052,9.20605,9.39052,14976132,0
+XLK.US,D,20080807,000000,9.32017,9.44019,9.25672,9.37464,21773333,0
+XLK.US,D,20080808,000000,9.34893,9.57903,9.33675,9.55377,14397504,0
+XLK.US,D,20080811,000000,9.57903,9.7334,9.52132,9.61398,13703788,0
+XLK.US,D,20080812,000000,9.63974,9.68971,9.58822,9.63485,11762129,0
+XLK.US,D,20080813,000000,9.62701,9.6682,9.51293,9.5989,11713667,0
+XLK.US,D,20080814,000000,9.58333,9.71782,9.52556,9.67219,15309305,0
+XLK.US,D,20080815,000000,9.68971,9.75032,9.62316,9.71108,11453152,0
+XLK.US,D,20080818,000000,9.72112,9.72112,9.50849,9.58822,11827052,0
+XLK.US,D,20080819,000000,9.51688,9.54159,9.39746,9.41877,13276629,0
+XLK.US,D,20080820,000000,9.47269,9.54159,9.40135,9.44019,13538852,0
+XLK.US,D,20080821,000000,9.39746,9.46106,9.33675,9.40135,9925280,0
+XLK.US,D,20080822,000000,9.50415,9.60719,9.48088,9.53435,7165947,0
+XLK.US,D,20080825,000000,9.50415,9.54593,9.39052,9.41009,16341089,0
+XLK.US,D,20080826,000000,9.41009,9.42322,9.31593,9.37464,14939158,0
+XLK.US,D,20080827,000000,9.41009,9.51688,9.36585,9.46545,9262211,0
+XLK.US,D,20080828,000000,9.4994,9.58822,9.4994,9.52132,13008447,0
+XLK.US,D,20080829,000000,9.45277,9.48433,9.30764,9.30764,21806353,0
+XLK.US,D,20080902,000000,9.52132,9.54593,9.22991,9.25672,13976461,0
+XLK.US,D,20080903,000000,9.22517,9.26106,9.08004,9.13246,16274732,0
+XLK.US,D,20080904,000000,9.06301,9.0713,8.78923,8.80625,21760169,0
+XLK.US,D,20080905,000000,8.7402,8.8712,8.69452,8.80625,17607415,0
+XLK.US,D,20080908,000000,9.0377,9.0377,8.72697,8.91154,30958028,0
+XLK.US,D,20080909,000000,8.87949,8.98189,8.71849,8.75568,19950522,0
+XLK.US,D,20080910,000000,8.82857,8.82857,8.71554,8.71554,18201753,0
+XLK.US,D,20080911,000000,8.65773,8.85767,8.57615,8.85767,23844150,0
+XLK.US,D,20080912,000000,8.74809,8.90136,8.66247,8.90136,17557395,0
+XLK.US,D,20080915,000000,8.55963,8.7733,8.46926,8.46926,49362946,0
+XLK.US,D,20080916,000000,8.36792,8.62857,8.29702,8.62857,67030315,0
+XLK.US,D,20080917,000000,8.38829,8.45374,7.70867,8.15095,54089166,0
+XLK.US,D,20080918,000000,8.23582,8.49847,7.9834,8.49847,55688552,0
+XLK.US,D,20080919,000000,9.09546,9.09546,8.53152,8.53152,27411244,0
+XLK.US,D,20080922,000000,8.6125,8.65433,8.28734,8.30961,21637033,0
+XLK.US,D,20080923,000000,8.35139,8.5139,8.20781,8.30576,40880799,0
+XLK.US,D,20080924,000000,8.32089,8.38439,8.23582,8.32528,17313808,0
+XLK.US,D,20080925,000000,8.37615,8.60046,8.33002,8.46926,36310039,0
+XLK.US,D,20080926,000000,8.25289,8.55963,8.24021,8.5107,40768728,0
+XLK.US,D,20080929,000000,8.31395,8.36352,7.75814,7.77332,50152299,0
+XLK.US,D,20080930,000000,7.84895,8.15519,7.84895,8.12124,25288548,0
+XLK.US,D,20081001,000000,8.05145,8.08974,7.89019,8.048,32929507,0
+XLK.US,D,20081002,000000,7.882,7.92763,7.63882,7.73388,26536471,0
+XLK.US,D,20081003,000000,7.79708,7.98779,7.59035,7.62325,31903167,0
+XLK.US,D,20081006,000000,7.42719,7.47622,6.98062,7.20144,49792194,0
+XLK.US,D,20081007,000000,7.38546,7.39419,6.83359,6.83359,36327589,0
+XLK.US,D,20081008,000000,6.66944,7.09859,6.66505,6.77189,59398738,0
+XLK.US,D,20081009,000000,6.90623,7.00938,6.25881,6.54523,56566192,0
+XLK.US,D,20081010,000000,6.24474,6.78447,6.11274,6.50699,77059074,0
+XLK.US,D,20081013,000000,6.86509,7.26604,6.73025,7.26604,40167141,0
+XLK.US,D,20081014,000000,7.5238,7.54911,6.9277,7.02221,59674084,0
+XLK.US,D,20081015,000000,6.96454,6.97668,6.48058,6.49466,43737378,0
+XLK.US,D,20081016,000000,6.51113,6.83359,6.19905,6.83359,48682549,0
+XLK.US,D,20081017,000000,6.71792,7.07433,6.60095,6.76694,38205357,0
+XLK.US,D,20081020,000000,6.87283,7.03783,6.70254,7.03783,46111787,0
+XLK.US,D,20081021,000000,6.9277,6.97288,6.6281,6.66944,24451878,0
+XLK.US,D,20081022,000000,6.60489,6.60489,6.15887,6.32292,27848862,0
+XLK.US,D,20081023,000000,6.35302,6.4986,6.05637,6.46315,45286423,0
+XLK.US,D,20081024,000000,5.86656,6.35302,5.84774,6.16266,34548584,0
+XLK.US,D,20081027,000000,6.09526,6.35736,5.9734,6.03555,21390569,0
+XLK.US,D,20081028,000000,6.23166,6.87283,6.11987,6.87283,29545115,0
+XLK.US,D,20081029,000000,6.77189,6.90139,6.5966,6.60833,40469240,0
+XLK.US,D,20081030,000000,6.81317,6.91996,6.6607,6.85336,46812956,0
+XLK.US,D,20081031,000000,6.70254,6.96454,6.69081,6.81317,57323372,0
+XLK.US,D,20081103,000000,6.82965,6.88936,6.75886,6.81317,16555734,0
+XLK.US,D,20081104,000000,6.93978,7.14033,6.88936,7.09859,29876418,0
+XLK.US,D,20081105,000000,6.96065,7.01417,6.65641,6.66944,22094430,0
+XLK.US,D,20081106,000000,6.59181,6.63744,6.25162,6.30155,29113867,0
+XLK.US,D,20081107,000000,6.38652,6.51997,6.35736,6.48058,22524039,0
+XLK.US,D,20081110,000000,6.63744,6.63744,6.33555,6.41273,15372996,0
+XLK.US,D,20081111,000000,6.37434,6.39516,6.19032,6.271,37320589,0
+XLK.US,D,20081112,000000,6.1666,6.19481,5.96221,5.97734,18130662,0
+XLK.US,D,20081113,000000,5.96221,6.36515,5.6744,6.34913,35973440,0
+XLK.US,D,20081114,000000,6.20694,6.37,6.01423,6.06121,27079220,0
+XLK.US,D,20081117,000000,5.95892,6.08837,5.86271,5.88743,23402736,0
+XLK.US,D,20081118,000000,5.91319,6.00095,5.72827,5.9695,19786261,0
+XLK.US,D,20081119,000000,5.96221,6.03555,5.62682,5.6385,20165454,0
+XLK.US,D,20081120,000000,5.55253,5.82782,5.35204,5.39777,46464285,0
+XLK.US,D,20081121,000000,5.46082,5.68269,5.29522,5.68269,49244194,0
+XLK.US,D,20081124,000000,5.79816,6.09906,5.74854,5.96221,29177284,0
+XLK.US,D,20081125,000000,6.09137,6.16266,5.84774,6.04424,31433709,0
+XLK.US,D,20081126,000000,5.88743,6.25162,5.8754,6.23166,21405237,0
+XLK.US,D,20081128,000000,6.12482,6.271,6.12482,6.24029,4544917,0
+XLK.US,D,20081201,000000,6.12482,6.12876,5.78553,5.78992,15392073,0
+XLK.US,D,20081202,000000,5.89571,6.01813,5.78992,5.99237,19562893,0
+XLK.US,D,20081203,000000,5.86656,6.17869,5.85053,6.1666,23608444,0
+XLK.US,D,20081204,000000,6.0399,6.16266,5.83111,5.91753,24592466,0
+XLK.US,D,20081205,000000,5.85398,6.1666,5.7371,6.15013,25421509,0
+XLK.US,D,20081208,000000,6.29716,6.52386,6.24768,6.43694,22990830,0
+XLK.US,D,20081209,000000,6.33944,6.57873,6.32292,6.39516,19963130,0
+XLK.US,D,20081210,000000,6.42481,6.4986,6.30599,6.34374,17066833,0
+XLK.US,D,20081211,000000,6.29326,6.41707,6.1666,6.20694,43211801,0
+XLK.US,D,20081212,000000,6.02672,6.36121,6.01813,6.27923,19187913,0
+XLK.US,D,20081215,000000,6.33944,6.33944,6.11663,6.21169,13613317,0
+XLK.US,D,20081216,000000,6.26361,6.5341,6.24474,6.5341,24013545,0
+XLK.US,D,20081217,000000,6.42481,6.50259,6.31852,6.40884,20927510,0
+XLK.US,D,20081218,000000,6.4297,6.44039,6.19905,6.22776,21612402,0
+XLK.US,D,20081219,000000,6.30979,6.38652,6.24768,6.24768,42332391,0
+XLK.US,D,20081222,000000,6.25437,6.27923,6.05637,6.16266,19326966,0
+XLK.US,D,20081223,000000,6.21558,6.24768,6.07334,6.07779,13658799,0
+XLK.US,D,20081224,000000,6.1336,6.14618,6.10345,6.11663,4064877,0
+XLK.US,D,20081226,000000,6.14269,6.1666,6.10789,6.10789,5190115,0
+XLK.US,D,20081229,000000,6.1666,6.1666,6.02292,6.11274,7351794,0
+XLK.US,D,20081230,000000,6.12876,6.24768,6.12876,6.22776,10442814,0
+XLK.US,D,20081231,000000,6.25162,6.37813,6.22342,6.30599,10114726,0
+XLK.US,D,20090102,000000,6.34374,6.57483,6.29326,6.54129,10948901,0
+XLK.US,D,20090105,000000,6.50259,6.56235,6.4325,6.52386,15313866,0
+XLK.US,D,20090106,000000,6.5966,6.73025,6.56235,6.67438,20595035,0
+XLK.US,D,20090107,000000,6.57084,6.57084,6.41273,6.45931,15179411,0
+XLK.US,D,20090108,000000,6.41707,6.51997,6.37813,6.50699,13956946,0
+XLK.US,D,20090109,000000,6.50699,6.52386,6.33944,6.36121,9636033,0
+XLK.US,D,20090112,000000,6.38263,6.38263,6.19905,6.24768,12536588,0
+XLK.US,D,20090113,000000,6.26705,6.30599,6.1709,6.21952,21150501,0
+XLK.US,D,20090114,000000,6.15013,6.18313,5.99681,6.03111,20806341,0
+XLK.US,D,20090115,000000,6.02672,6.12482,5.87929,6.07334,18701936,0
+XLK.US,D,20090116,000000,6.18652,6.203,5.98448,6.11274,18198814,0
+XLK.US,D,20090120,000000,6.09906,6.12876,5.85053,5.86271,41200888,0
+XLK.US,D,20090121,000000,6.00485,6.15013,5.91319,6.14618,14329453,0
+XLK.US,D,20090122,000000,6.01423,6.10789,5.90884,6.00485,18312584,0
+XLK.US,D,20090123,000000,5.89571,6.203,5.88743,6.09137,18176894,0
+XLK.US,D,20090126,000000,6.12876,6.27923,6.11274,6.1666,17945582,0
+XLK.US,D,20090127,000000,6.18652,6.271,6.14269,6.203,15007421,0
+XLK.US,D,20090128,000000,6.29716,6.45487,6.26361,6.37813,17444800,0
+XLK.US,D,20090129,000000,6.32292,6.32292,6.16266,6.19032,12402877,0
+XLK.US,D,20090130,000000,6.22342,6.22342,6.00485,6.00485,12404265,0
+XLK.US,D,20090202,000000,5.9734,6.18313,5.95892,6.09906,12051143,0
+XLK.US,D,20090203,000000,6.12876,6.25162,6.05198,6.22342,15463601,0
+XLK.US,D,20090204,000000,6.24029,6.40005,6.20694,6.21952,14133367,0
+XLK.US,D,20090205,000000,6.15013,6.39516,6.1336,6.31852,21921185,0
+XLK.US,D,20090206,000000,6.36515,6.59181,6.34663,6.5341,18737798,0
+XLK.US,D,20090209,000000,6.54902,6.60489,6.50259,6.54902,11259178,0
+XLK.US,D,20090210,000000,6.52731,6.57873,6.24768,6.28398,21568167,0
+XLK.US,D,20090211,000000,6.27923,6.35302,6.21952,6.29716,13878071,0
+XLK.US,D,20090212,000000,6.24029,6.33944,6.138,6.32726,14141004,0
+XLK.US,D,20090213,000000,6.31852,6.42481,6.29716,6.29716,9573479,0
+XLK.US,D,20090217,000000,6.138,6.15392,6.03555,6.03555,15245323,0
+XLK.US,D,20090218,000000,6.11987,6.138,5.98792,6.0399,16285308,0
+XLK.US,D,20090219,000000,6.09906,6.09906,5.88743,5.89127,16700658,0
+XLK.US,D,20090220,000000,5.83111,5.98792,5.81514,5.95058,30023320,0
+XLK.US,D,20090223,000000,5.9734,5.98064,5.65782,5.6744,34703618,0
+XLK.US,D,20090224,000000,5.72392,5.90884,5.68743,5.82782,20017896,0
+XLK.US,D,20090225,000000,5.85053,5.98448,5.73261,5.87929,45047851,0
+XLK.US,D,20090226,000000,5.90884,6.00929,5.81129,5.81998,17281221,0
+XLK.US,D,20090227,000000,5.74854,5.89571,5.7404,5.77679,17040550,0
+XLK.US,D,20090302,000000,5.704,5.80251,5.59432,5.6385,17951552,0
+XLK.US,D,20090303,000000,5.6744,5.7074,5.55593,5.58558,18194850,0
+XLK.US,D,20090304,000000,5.69617,5.83895,5.66172,5.73261,15673108,0
+XLK.US,D,20090305,000000,5.66172,5.74429,5.54385,5.55593,16996199,0
+XLK.US,D,20090306,000000,5.65158,5.67001,5.38893,5.58558,57021989,0
+XLK.US,D,20090309,000000,5.47001,5.59432,5.35204,5.4098,23040638,0
+XLK.US,D,20090310,000000,5.46082,5.74429,5.44625,5.71948,60544491,0
+XLK.US,D,20090311,000000,5.8064,5.90884,5.74429,5.84774,34778126,0
+XLK.US,D,20090312,000000,5.87929,6.03555,5.8064,6.01423,19769741,0
+XLK.US,D,20090313,000000,6.03111,6.05637,5.93351,6.01423,16461881,0
+XLK.US,D,20090316,000000,6.06516,6.09526,5.94224,5.96221,11978297,0
+XLK.US,D,20090317,000000,5.97734,6.18313,5.94619,6.17869,13875785,0
+XLK.US,D,20090318,000000,6.14269,6.36515,6.11663,6.26361,26016417,0
+XLK.US,D,20090319,000000,6.37813,6.40005,6.23595,6.27923,15227878,0
+XLK.US,D,20090320,000000,6.27534,6.3316,6.11663,6.15392,12869812,0
+XLK.US,D,20090323,000000,6.30599,6.51997,6.24474,6.51997,13258403,0
+XLK.US,D,20090324,000000,6.45931,6.52386,6.40884,6.41273,14614588,0
+XLK.US,D,20090325,000000,6.47579,6.54523,6.27534,6.44763,23172167,0
+XLK.US,D,20090326,000000,6.53789,6.6325,6.47189,6.61662,20498221,0
+XLK.US,D,20090327,000000,6.55836,6.56235,6.45931,6.47189,15383501,0
+XLK.US,D,20090330,000000,6.37,6.37,6.21169,6.271,15623667,0
+XLK.US,D,20090331,000000,6.37,6.51602,6.34913,6.39096,12315315,0
+XLK.US,D,20090401,000000,6.31852,6.57873,6.30155,6.57084,14818748,0
+XLK.US,D,20090402,000000,6.69081,6.88496,6.65147,6.74183,17897047,0
+XLK.US,D,20090403,000000,6.76265,6.86509,6.7268,6.83694,36879462,0
+XLK.US,D,20090406,000000,6.77189,6.80593,6.65147,6.76694,37458869,0
+XLK.US,D,20090407,000000,6.68736,6.71018,6.57483,6.57873,15358592,0
+XLK.US,D,20090408,000000,6.68736,6.75886,6.6325,6.67863,13041970,0
+XLK.US,D,20090409,000000,6.83694,6.9277,6.80199,6.84518,36918296,0
+XLK.US,D,20090413,000000,6.86509,6.91068,6.78881,6.84518,14117249,0
+XLK.US,D,20090414,000000,6.83359,6.84088,6.73444,6.77189,13281977,0
+XLK.US,D,20090415,000000,6.71792,6.76694,6.65641,6.75002,13865533,0
+XLK.US,D,20090416,000000,6.84088,6.98456,6.78881,6.95256,36113150,0
+XLK.US,D,20090417,000000,6.95591,6.97668,6.86949,6.93978,21950849,0
+XLK.US,D,20090420,000000,6.82965,6.83359,6.70254,6.71792,13137704,0
+XLK.US,D,20090421,000000,6.69525,6.84518,6.67438,6.83359,17863150,0
+XLK.US,D,20090422,000000,6.80973,7.00049,6.79315,6.86509,22295786,0
+XLK.US,D,20090423,000000,6.91562,6.92381,6.75436,6.89725,16671081,0
+XLK.US,D,20090424,000000,6.95591,7.05725,6.89725,6.9961,12698170,0
+XLK.US,D,20090427,000000,6.94318,7.06549,6.93204,6.96454,10691259,0
+XLK.US,D,20090428,000000,6.9277,7.01417,6.87283,6.96065,17292976,0
+XLK.US,D,20090429,000000,7.01417,7.14033,6.98062,7.03783,13502132,0
+XLK.US,D,20090430,000000,7.15201,7.23064,7.03454,7.05725,31073313,0
+XLK.US,D,20090501,000000,7.08112,7.15201,7.00049,7.15201,8581140,0
+XLK.US,D,20090504,000000,7.20144,7.29554,7.1597,7.28206,11130667,0
+XLK.US,D,20090505,000000,7.24277,7.26264,7.18057,7.23888,11105595,0
+XLK.US,D,20090506,000000,7.31991,7.31991,7.16754,7.27812,17716021,0
+XLK.US,D,20090507,000000,7.29554,7.31596,6.96894,7.00049,44789772,0
+XLK.US,D,20090508,000000,7.08985,7.10718,6.93204,6.99215,16773118,0
+XLK.US,D,20090511,000000,6.9277,7.08596,6.91562,7.01417,13920704,0
+XLK.US,D,20090512,000000,7.06115,7.07433,6.93978,6.97668,14182411,0
+XLK.US,D,20090513,000000,6.93599,6.95256,6.80199,6.80199,32285771,0
+XLK.US,D,20090514,000000,6.84902,6.95591,6.82965,6.87283,16503330,0
+XLK.US,D,20090515,000000,6.93599,6.98062,6.87283,6.87283,17152687,0
+XLK.US,D,20090518,000000,6.95591,7.06115,6.91562,7.06115,10607502,0
+XLK.US,D,20090519,000000,7.03119,7.1597,7.01841,7.10298,17399936,0
+XLK.US,D,20090520,000000,7.15201,7.18491,7.02221,7.03119,21264501,0
+XLK.US,D,20090521,000000,6.97668,7.00049,6.84088,6.90623,15772656,0
+XLK.US,D,20090522,000000,6.93599,6.97288,6.83359,6.93204,13282233,0
+XLK.US,D,20090526,000000,6.85731,7.1282,6.83359,7.11162,14036580,0
+XLK.US,D,20090527,000000,7.11552,7.20144,7.03783,7.04228,18854897,0
+XLK.US,D,20090528,000000,7.1282,7.17607,7.00049,7.14422,15098619,0
+XLK.US,D,20090529,000000,7.16409,7.23399,7.09415,7.22275,13190153,0
+XLK.US,D,20090601,000000,7.31991,7.44706,7.29554,7.42719,19398117,0
+XLK.US,D,20090602,000000,7.37667,7.4873,7.35345,7.40972,16795033,0
+XLK.US,D,20090603,000000,7.38546,7.38546,7.27427,7.32864,14037845,0
+XLK.US,D,20090604,000000,7.38111,7.45096,7.36798,7.43104,22904424,0
+XLK.US,D,20090605,000000,7.49953,7.53153,7.42719,7.50343,23593986,0
+XLK.US,D,20090608,000000,7.43104,7.49953,7.33194,7.45974,16420853,0
+XLK.US,D,20090609,000000,7.50722,7.54911,7.44322,7.49125,14939340,0
+XLK.US,D,20090610,000000,7.53588,7.56114,7.40632,7.51211,13075210,0
+XLK.US,D,20090611,000000,7.51651,7.62325,7.49125,7.54027,15073873,0
+XLK.US,D,20090612,000000,7.5204,7.54427,7.44322,7.5204,13944208,0
+XLK.US,D,20090615,000000,7.46314,7.49953,7.36798,7.44322,16557162,0
+XLK.US,D,20090616,000000,7.46314,7.48016,7.33194,7.34906,16620839,0
+XLK.US,D,20090617,000000,7.36798,7.44706,7.31596,7.38975,18870218,0
+XLK.US,D,20090618,000000,7.38975,7.41841,7.34027,7.3568,16549045,0
+XLK.US,D,20090619,000000,7.38975,7.43493,7.34906,7.41406,27979435,0
+XLK.US,D,20090622,000000,7.34472,7.36409,7.20583,7.23064,18775614,0
+XLK.US,D,20090623,000000,7.24277,7.2592,7.17193,7.23399,14127873,0
+XLK.US,D,20090624,000000,7.29899,7.39419,7.27812,7.33638,16329849,0
+XLK.US,D,20090625,000000,7.29899,7.46743,7.26264,7.44322,21246168,0
+XLK.US,D,20090626,000000,7.41841,7.46743,7.39849,7.43104,21886322,0
+XLK.US,D,20090629,000000,7.44706,7.53153,7.43493,7.50722,13029922,0
+XLK.US,D,20090630,000000,7.5238,7.54027,7.39849,7.45096,18938241,0
+XLK.US,D,20090701,000000,7.49953,7.55725,7.46743,7.48391,26971020,0
+XLK.US,D,20090702,000000,7.40972,7.41406,7.29554,7.29554,22665150,0
+XLK.US,D,20090706,000000,7.26264,7.31596,7.21452,7.27427,14327321,0
+XLK.US,D,20090707,000000,7.28601,7.30338,7.09415,7.09415,10976490,0
+XLK.US,D,20090708,000000,7.1239,7.14033,7.01841,7.09859,21044707,0
+XLK.US,D,20090709,000000,7.13583,7.18057,7.10718,7.14422,34291982,0
+XLK.US,D,20090710,000000,7.11951,7.1889,7.08985,7.17193,24507397,0
+XLK.US,D,20090713,000000,7.16409,7.30732,7.08112,7.30732,20130691,0
+XLK.US,D,20090714,000000,7.29554,7.31991,7.24277,7.31596,16995515,0
+XLK.US,D,20090715,000000,7.44322,7.59419,7.42719,7.59035,20300314,0
+XLK.US,D,20090716,000000,7.56888,7.70867,7.54427,7.70053,20814738,0
+XLK.US,D,20090717,000000,7.70053,7.77332,7.66848,7.77332,45086013,0
+XLK.US,D,20090720,000000,7.81456,7.85345,7.77332,7.84501,50597921,0
+XLK.US,D,20090721,000000,7.87422,7.89019,7.78445,7.89019,38655241,0
+XLK.US,D,20090722,000000,7.8869,7.95819,7.87077,7.93198,17748804,0
+XLK.US,D,20090723,000000,7.92763,8.13008,7.91346,8.08974,32785164,0
+XLK.US,D,20090724,000000,7.97901,8.05145,7.92035,8.03976,26171681,0
+XLK.US,D,20090727,000000,8.05145,8.05145,7.95,8.03976,14032678,0
+XLK.US,D,20090728,000000,7.9834,8.06877,7.93198,8.05634,14388921,0
+XLK.US,D,20090729,000000,8.01505,8.048,7.95819,8.048,14488949,0
+XLK.US,D,20090730,000000,8.13008,8.20781,8.07276,8.08974,28063950,0
+XLK.US,D,20090731,000000,8.09363,8.13881,8.048,8.06023,16457282,0
+XLK.US,D,20090803,000000,8.16353,8.17191,8.09363,8.17191,19114824,0
+XLK.US,D,20090804,000000,8.12124,8.15913,8.10631,8.147,14232812,0
+XLK.US,D,20090805,000000,8.18335,8.18335,8.03976,8.07276,12250668,0
+XLK.US,D,20090806,000000,8.09743,8.11405,7.98779,8.01505,24948690,0
+XLK.US,D,20090807,000000,8.13008,8.147,8.06023,8.09743,28695919,0
+XLK.US,D,20090810,000000,8.05634,8.085,7.99618,8.06023,30461010,0
+XLK.US,D,20090811,000000,8.02329,8.03148,7.94076,7.94516,11784387,0
+XLK.US,D,20090812,000000,7.95819,8.16353,7.94516,8.10631,13047099,0
+XLK.US,D,20090813,000000,8.13492,8.15913,8.06023,8.14276,14849275,0
+XLK.US,D,20090814,000000,8.13492,8.147,8.00716,8.06493,8446218,0
+XLK.US,D,20090817,000000,7.93687,7.95819,7.85724,7.87422,12370489,0
+XLK.US,D,20090818,000000,7.90916,7.99618,7.89758,7.99174,9083776,0
+XLK.US,D,20090819,000000,7.8869,8.04406,7.87422,8.01156,13980285,0
+XLK.US,D,20090820,000000,8.01945,8.11405,7.99618,8.10187,9558846,0
+XLK.US,D,20090821,000000,8.15095,8.23197,8.10187,8.21889,16212355,0
+XLK.US,D,20090824,000000,8.24455,8.29368,8.19513,8.19513,10364391,0
+XLK.US,D,20090825,000000,8.24021,8.29368,8.2116,8.2154,11275144,0
+XLK.US,D,20090826,000000,8.2116,8.27865,8.19992,8.25289,13893562,0
+XLK.US,D,20090827,000000,8.23197,8.27416,8.13008,8.26977,23009227,0
+XLK.US,D,20090828,000000,8.37231,8.41754,8.24021,8.29702,27002626,0
+XLK.US,D,20090831,000000,8.20387,8.2154,8.15095,8.19124,24012540,0
+XLK.US,D,20090901,000000,8.15913,8.28245,8.01505,8.02329,33360107,0
+XLK.US,D,20090902,000000,8.01156,8.07666,7.99174,8.03976,12092966,0
+XLK.US,D,20090903,000000,8.085,8.085,7.9834,8.07666,13046753,0
+XLK.US,D,20090904,000000,8.07666,8.21889,8.06493,8.21889,25062615,0
+XLK.US,D,20090908,000000,8.26213,8.28245,8.2154,8.28245,7636472,0
+XLK.US,D,20090909,000000,8.26547,8.36352,8.248,8.34266,17248852,0
+XLK.US,D,20090910,000000,8.3471,8.45763,8.32089,8.45763,38437779,0
+XLK.US,D,20090911,000000,8.45374,8.48155,8.39313,8.46602,28745369,0
+XLK.US,D,20090914,000000,8.39313,8.45763,8.38829,8.43686,11057268,0
+XLK.US,D,20090915,000000,8.46163,8.51884,8.42848,8.49497,11175085,0
+XLK.US,D,20090916,000000,8.53152,8.58773,8.47376,8.55963,26489240,0
+XLK.US,D,20090917,000000,8.53491,8.58773,8.50296,8.52768,13995260,0
+XLK.US,D,20090918,000000,8.53152,8.56357,8.48155,8.547,16006613,0
+XLK.US,D,20090921,000000,8.49018,8.547,8.45763,8.5107,14683098,0
+XLK.US,D,20090922,000000,8.57615,8.58,8.50681,8.55578,13909563,0
+XLK.US,D,20090923,000000,8.59218,8.69113,8.52768,8.55578,15949249,0
+XLK.US,D,20090924,000000,8.59218,8.60476,8.44031,8.47376,13642136,0
+XLK.US,D,20090925,000000,8.4446,8.50296,8.40915,8.42074,22539852,0
+XLK.US,D,20090928,000000,8.46926,8.62513,8.46926,8.55963,12373740,0
+XLK.US,D,20090929,000000,8.55963,8.60046,8.49847,8.5139,27148162,0
+XLK.US,D,20090930,000000,8.53491,8.58773,8.40915,8.53871,36435079,0
+XLK.US,D,20091001,000000,8.49847,8.49847,8.28734,8.28734,39598202,0
+XLK.US,D,20091002,000000,8.21889,8.33002,8.21889,8.28734,17486701,0
+XLK.US,D,20091005,000000,8.30576,8.37231,8.248,8.35524,15204741,0
+XLK.US,D,20091006,000000,8.39702,8.5139,8.38829,8.50681,20154794,0
+XLK.US,D,20091007,000000,8.48589,8.5139,8.44894,8.49018,12687070,0
+XLK.US,D,20091008,000000,8.55963,8.58439,8.49497,8.54205,12218054,0
+XLK.US,D,20091009,000000,8.5107,8.60046,8.49847,8.60046,22515891,0
+XLK.US,D,20091012,000000,8.63336,8.65433,8.55963,8.60476,9772912,0
+XLK.US,D,20091013,000000,8.609,8.65773,8.57166,8.63781,11750500,0
+XLK.US,D,20091014,000000,8.76002,8.76002,8.69113,8.7402,22438557,0
+XLK.US,D,20091015,000000,8.69936,8.72697,8.66247,8.72318,13983120,0
+XLK.US,D,20091016,000000,8.68738,8.69113,8.59218,8.6422,17634771,0
+XLK.US,D,20091019,000000,8.66592,8.7402,8.63336,8.73586,22392178,0
+XLK.US,D,20091020,000000,8.79307,8.79752,8.66592,8.70725,17315022,0
+XLK.US,D,20091021,000000,8.71115,8.84934,8.68738,8.71115,22138816,0
+XLK.US,D,20091022,000000,8.71554,8.77765,8.65089,8.75179,25245421,0
+XLK.US,D,20091023,000000,8.86696,8.87949,8.69113,8.72697,40323236,0
+XLK.US,D,20091026,000000,8.74809,8.83301,8.65089,8.67076,25930697,0
+XLK.US,D,20091027,000000,8.67515,8.72318,8.59218,8.62513,22865640,0
+XLK.US,D,20091028,000000,8.56746,8.6422,8.49497,8.49847,31908288,0
+XLK.US,D,20091029,000000,8.58,8.67515,8.53491,8.66247,26215133,0
+XLK.US,D,20091030,000000,8.65433,8.65433,8.42458,8.43297,27703480,0
+XLK.US,D,20091102,000000,8.44031,8.54205,8.37231,8.48155,40938487,0
+XLK.US,D,20091103,000000,8.4136,8.44894,8.37231,8.44894,36740933,0
+XLK.US,D,20091104,000000,8.48589,8.60046,8.48589,8.49847,19404178,0
+XLK.US,D,20091105,000000,8.61694,8.70326,8.59712,8.68294,16471720,0
+XLK.US,D,20091106,000000,8.63781,8.71554,8.62143,8.69452,12127171,0
+XLK.US,D,20091109,000000,8.76397,8.92323,8.7402,8.89652,18176815,0
+XLK.US,D,20091110,000000,8.87615,8.92023,8.84544,8.89207,13118314,0
+XLK.US,D,20091111,000000,8.94459,8.96781,8.88733,8.94459,12736958,0
+XLK.US,D,20091112,000000,8.94459,8.98189,8.8712,8.87949,15546970,0
+XLK.US,D,20091113,000000,8.92023,8.98633,8.85767,8.96017,13285908,0
+XLK.US,D,20091116,000000,9.00226,9.07559,8.97709,9.05907,19560559,0
+XLK.US,D,20091117,000000,9.02173,9.09941,9.01359,9.09941,12224372,0
+XLK.US,D,20091118,000000,9.08728,9.08728,8.99886,9.05088,10290801,0
+XLK.US,D,20091119,000000,8.99072,8.99457,8.86696,8.92023,25841427,0
+XLK.US,D,20091120,000000,8.86212,8.89652,8.8408,8.87615,13567246,0
+XLK.US,D,20091123,000000,8.96331,9.04609,8.95628,9.03051,17684732,0
+XLK.US,D,20091124,000000,9.02657,9.03051,8.96017,9.01359,17138472,0
+XLK.US,D,20091125,000000,9.03051,9.04609,9.00615,9.03051,8572440,0
+XLK.US,D,20091127,000000,8.81239,8.94459,8.78179,8.88389,12849085,0
+XLK.US,D,20091130,000000,8.87949,8.92023,8.82123,8.90136,17066712,0
+XLK.US,D,20091201,000000,8.96781,9.06301,8.96331,9.04215,20839979,0
+XLK.US,D,20091202,000000,9.04215,9.11244,9.01359,9.03051,12738363,0
+XLK.US,D,20091203,000000,9.0713,9.11244,9.01359,9.03381,15759368,0
+XLK.US,D,20091204,000000,9.12812,9.18583,9.00226,9.09162,26935635,0
+XLK.US,D,20091207,000000,9.09941,9.12812,9.05513,9.07559,16219506,0
+XLK.US,D,20091208,000000,9.03381,9.0713,8.96017,8.99457,21571255,0
+XLK.US,D,20091209,000000,9.00959,9.08004,8.95188,9.08004,18279804,0
+XLK.US,D,20091210,000000,9.11244,9.16201,9.1038,9.11918,26708752,0
+XLK.US,D,20091211,000000,9.15373,9.16651,9.0713,9.09941,10015413,0
+XLK.US,D,20091214,000000,9.16985,9.18583,9.12417,9.17365,28634945,0
+XLK.US,D,20091215,000000,9.15373,9.18922,9.08378,9.11573,12424695,0
+XLK.US,D,20091216,000000,9.16201,9.18922,9.12812,9.14554,10956262,0
+XLK.US,D,20091217,000000,9.11244,9.11244,9.02657,9.03381,12528011,0
+XLK.US,D,20091218,000000,9.09162,9.14938,9.05088,9.1363,17877350,0
+XLK.US,D,20091221,000000,9.19412,9.25672,9.16985,9.21693,15171420,0
+XLK.US,D,20091222,000000,9.24848,9.29356,9.2392,9.29356,9297954,0
+XLK.US,D,20091223,000000,9.31159,9.33675,9.27654,9.32851,13421385,0
+XLK.US,D,20091224,000000,9.35757,9.41877,9.33675,9.41438,4073015,0
+XLK.US,D,20091228,000000,9.43136,9.45622,9.39052,9.44454,22322681,0
+XLK.US,D,20091229,000000,9.46106,9.46106,9.41438,9.43136,9407836,0
+XLK.US,D,20091230,000000,9.41438,9.46885,9.40135,9.46545,13890263,0
+XLK.US,D,20091231,000000,9.47269,9.48433,9.35757,9.38253,14086370,0
+XLK.US,D,20100104,000000,9.46885,9.52941,9.45277,9.52132,20650873,0
+XLK.US,D,20100105,000000,9.53435,9.53435,9.45277,9.50849,48850865,0
+XLK.US,D,20100106,000000,9.50849,9.51293,9.39296,9.40135,24498546,0
+XLK.US,D,20100107,000000,9.41009,9.41009,9.33246,9.36585,17824291,0
+XLK.US,D,20100108,000000,9.35332,9.4363,9.32017,9.42706,29050817,0
+XLK.US,D,20100111,000000,9.46885,9.47269,9.34603,9.39052,37249582,0
+XLK.US,D,20100112,000000,9.33675,9.34893,9.25273,9.28927,23811462,0
+XLK.US,D,20100113,000000,9.32851,9.39052,9.24848,9.37864,24570935,0
+XLK.US,D,20100114,000000,9.3703,9.4363,9.35757,9.40135,18350907,0
+XLK.US,D,20100115,000000,9.41877,9.42706,9.24359,9.27305,33075074,0
+XLK.US,D,20100119,000000,9.29356,9.43136,9.29356,9.43136,18287727,0
+XLK.US,D,20100120,000000,9.35757,9.35757,9.19412,9.28093,35924025,0
+XLK.US,D,20100121,000000,9.30764,9.35332,9.15373,9.18143,31296370,0
+XLK.US,D,20100122,000000,9.16651,9.16651,8.84934,8.86212,82367375,0
+XLK.US,D,20100125,000000,8.94459,8.99457,8.88733,8.93671,81483202,0
+XLK.US,D,20100126,000000,8.92023,9.02173,8.8712,8.91154,39409885,0
+XLK.US,D,20100127,000000,8.91594,9.00615,8.84934,8.98633,43221694,0
+XLK.US,D,20100128,000000,8.94065,8.95188,8.69113,8.72697,56562299,0
+XLK.US,D,20100129,000000,8.8092,8.82123,8.53491,8.57615,65737292,0
+XLK.US,D,20100201,000000,8.61694,8.69452,8.6125,8.67515,46961523,0
+XLK.US,D,20100202,000000,8.70326,8.78528,8.65433,8.76002,33471784,0
+XLK.US,D,20100203,000000,8.72697,8.80231,8.71849,8.78179,36131940,0
+XLK.US,D,20100204,000000,8.72697,8.7441,8.52768,8.53491,40299054,0
+XLK.US,D,20100205,000000,8.547,8.63781,8.47376,8.62143,56831653,0
+XLK.US,D,20100208,000000,8.63336,8.68294,8.57166,8.58439,56077042,0
+XLK.US,D,20100209,000000,8.6791,8.7402,8.60046,8.65773,38838597,0
+XLK.US,D,20100210,000000,8.6791,8.69113,8.58,8.63336,25474416,0
+XLK.US,D,20100211,000000,8.63336,8.75568,8.57166,8.72318,37089493,0
+XLK.US,D,20100212,000000,8.66247,8.75568,8.609,8.7402,37010610,0
+XLK.US,D,20100216,000000,8.79307,8.8712,8.76886,8.8712,25010488,0
+XLK.US,D,20100217,000000,8.91154,8.91154,8.84934,8.89652,21759526,0
+XLK.US,D,20100218,000000,8.89207,8.96781,8.8712,8.95188,14087233,0
+XLK.US,D,20100219,000000,8.90475,8.97275,8.89207,8.92812,16540394,0
+XLK.US,D,20100222,000000,8.97275,8.97709,8.89652,8.91154,17199013,0
+XLK.US,D,20100223,000000,8.90475,8.90815,8.76397,8.80231,25626961,0
+XLK.US,D,20100224,000000,8.8408,8.91594,8.83301,8.88733,18425126,0
+XLK.US,D,20100225,000000,8.7733,8.87949,8.71554,8.86212,28491086,0
+XLK.US,D,20100226,000000,8.86212,8.90136,8.82123,8.87615,23711344,0
+XLK.US,D,20100301,000000,8.92023,8.99886,8.90475,8.99072,15696503,0
+XLK.US,D,20100302,000000,9.03051,9.04609,8.94844,8.97709,17136764,0
+XLK.US,D,20100303,000000,9.00226,9.02657,8.95628,8.98189,20362782,0
+XLK.US,D,20100304,000000,8.99457,9.02657,8.92812,9.01843,8858243,0
+XLK.US,D,20100305,000000,9.08378,9.14115,9.05088,9.12812,17224734,0
+XLK.US,D,20100308,000000,9.14554,9.19412,9.13246,9.17804,14325051,0
+XLK.US,D,20100309,000000,9.16651,9.27654,9.14938,9.21693,29332435,0
+XLK.US,D,20100310,000000,9.22132,9.29691,9.21349,9.28093,41324377,0
+XLK.US,D,20100311,000000,9.25672,9.31593,9.2392,9.31593,13331359,0
+XLK.US,D,20100312,000000,9.34114,9.39296,9.28543,9.30764,18230183,0
+XLK.US,D,20100315,000000,9.27654,9.31159,9.22991,9.29936,21463028,0
+XLK.US,D,20100316,000000,9.29936,9.37464,9.29356,9.3703,16166299,0
+XLK.US,D,20100317,000000,9.38253,9.45277,9.36141,9.39746,23976667,0
+XLK.US,D,20100318,000000,9.39296,9.43136,9.38253,9.41009,11004302,0
+XLK.US,D,20100319,000000,9.41877,9.42322,9.28543,9.32362,22100938,0
+XLK.US,D,20100322,000000,9.28093,9.4363,9.27305,9.39296,20604736,0
+XLK.US,D,20100323,000000,9.42706,9.49211,9.38622,9.48433,14611086,0
+XLK.US,D,20100324,000000,9.44019,9.46885,9.41009,9.44019,14363536,0
+XLK.US,D,20100325,000000,9.4994,9.56685,9.4363,9.45622,20363515,0
+XLK.US,D,20100326,000000,9.48088,9.49211,9.39052,9.41009,20970740,0
+XLK.US,D,20100329,000000,9.45277,9.49211,9.42706,9.44019,18934257,0
+XLK.US,D,20100330,000000,9.46545,9.51293,9.42322,9.48088,12989214,0
+XLK.US,D,20100331,000000,9.45277,9.48433,9.41009,9.45277,11433453,0
+XLK.US,D,20100401,000000,9.47654,9.52941,9.3703,9.4363,22258821,0
+XLK.US,D,20100405,000000,9.46885,9.55033,9.38253,9.54593,11852312,0
+XLK.US,D,20100406,000000,9.51293,9.57903,9.47654,9.55377,12395472,0
+XLK.US,D,20100407,000000,9.52556,9.56685,9.46885,9.51688,13955654,0
+XLK.US,D,20100408,000000,9.48433,9.54593,9.44019,9.53435,20664247,0
+XLK.US,D,20100409,000000,9.55377,9.61103,9.52132,9.60719,13416616,0
+XLK.US,D,20100412,000000,9.61398,9.65911,9.60719,9.62701,10168019,0
+XLK.US,D,20100413,000000,9.61398,9.67219,9.58333,9.65666,14516818,0
+XLK.US,D,20100414,000000,9.7334,9.8009,9.71782,9.7966,36613933,0
+XLK.US,D,20100415,000000,9.80419,9.84503,9.77464,9.84014,23201337,0
+XLK.US,D,20100416,000000,9.78372,9.8285,9.65911,9.71108,37159377,0
+XLK.US,D,20100419,000000,9.69401,9.74593,9.62316,9.72945,21425793,0
+XLK.US,D,20100420,000000,9.76295,9.80419,9.70624,9.78372,16971342,0
+XLK.US,D,20100421,000000,9.84014,9.85282,9.75422,9.80419,22975511,0
+XLK.US,D,20100422,000000,9.71108,9.83574,9.63974,9.8285,24466872,0
+XLK.US,D,20100423,000000,9.82321,9.86445,9.7654,9.85182,31454488,0
+XLK.US,D,20100426,000000,9.87413,9.88577,9.8285,9.84014,23982367,0
+XLK.US,D,20100427,000000,9.8009,9.84503,9.63135,9.64843,69040107,0
+XLK.US,D,20100428,000000,9.71108,9.71108,9.59166,9.67708,31186757,0
+XLK.US,D,20100429,000000,9.72112,9.79211,9.70175,9.77464,22126768,0
+XLK.US,D,20100430,000000,9.76685,9.78372,9.56685,9.57119,25778123,0
+XLK.US,D,20100503,000000,9.5989,9.73824,9.5989,9.70175,16825377,0
+XLK.US,D,20100504,000000,9.58822,9.5989,9.36585,9.42322,36271910,0
+XLK.US,D,20100505,000000,9.32851,9.44883,9.32017,9.38253,32908331,0
+XLK.US,D,20100506,000000,9.31593,9.40529,8.4446,9.09941,62381334,0
+XLK.US,D,20100507,000000,9.05907,9.12812,8.69452,8.90136,61642852,0
+XLK.US,D,20100510,000000,9.28543,9.34893,9.21693,9.30764,57160263,0
+XLK.US,D,20100511,000000,9.20904,9.41009,9.20185,9.24848,31441824,0
+XLK.US,D,20100512,000000,9.31159,9.48822,9.31159,9.48822,28869300,0
+XLK.US,D,20100513,000000,9.45622,9.52132,9.32851,9.34893,27958502,0
+XLK.US,D,20100514,000000,9.2692,9.28927,9.0713,9.16985,40319659,0
+XLK.US,D,20100517,000000,9.19412,9.22517,9.03051,9.21349,36630822,0
+XLK.US,D,20100518,000000,9.27654,9.28927,9.03381,9.07559,55038738,0
+XLK.US,D,20100519,000000,9.05088,9.12417,8.93191,9.00615,65309567,0
+XLK.US,D,20100520,000000,8.86212,8.88389,8.69113,8.71849,48473398,0
+XLK.US,D,20100521,000000,8.56746,8.83686,8.53491,8.78528,51377334,0
+XLK.US,D,20100524,000000,8.78923,8.86212,8.73197,8.7441,31678064,0
+XLK.US,D,20100525,000000,8.51884,8.73586,8.45763,8.71849,44696423,0
+XLK.US,D,20100526,000000,8.80231,8.88733,8.609,8.63336,59444978,0
+XLK.US,D,20100527,000000,8.82857,8.93671,8.80231,8.92812,46739692,0
+XLK.US,D,20100528,000000,8.93191,8.93671,8.79307,8.85378,29612039,0
+XLK.US,D,20100601,000000,8.81239,8.95188,8.75568,8.76886,32342280,0
+XLK.US,D,20100602,000000,8.81689,8.96331,8.75568,8.96331,25368344,0
+XLK.US,D,20100603,000000,8.99457,9.0713,8.94065,9.05513,30758063,0
+XLK.US,D,20100604,000000,8.86212,8.98189,8.73197,8.76397,45200175,0
+XLK.US,D,20100607,000000,8.8092,8.83301,8.62143,8.63781,25767375,0
+XLK.US,D,20100608,000000,8.65089,8.6791,8.52323,8.65433,32566909,0
+XLK.US,D,20100609,000000,8.71849,8.79752,8.56746,8.609,32537958,0
+XLK.US,D,20100610,000000,8.70326,8.82418,8.68738,8.81689,34735649,0
+XLK.US,D,20100611,000000,8.72697,8.91154,8.72697,8.89652,26213160,0
+XLK.US,D,20100614,000000,8.99072,9.01843,8.86696,8.87949,31829925,0
+XLK.US,D,20100615,000000,8.93191,9.11918,8.92023,9.11244,28171271,0
+XLK.US,D,20100616,000000,9.07559,9.16651,9.05088,9.1363,18949986,0
+XLK.US,D,20100617,000000,9.17804,9.18583,9.07559,9.16985,24241353,0
+XLK.US,D,20100618,000000,9.14554,9.18583,9.1078,9.1363,17399392,0
+XLK.US,D,20100621,000000,9.2392,9.25672,9.02657,9.0713,21365662,0
+XLK.US,D,20100622,000000,9.09941,9.16201,8.98189,8.99457,24887856,0
+XLK.US,D,20100623,000000,9.02173,9.04609,8.90815,8.97709,22997177,0
+XLK.US,D,20100624,000000,8.93671,8.96017,8.78179,8.79752,37313220,0
+XLK.US,D,20100625,000000,8.84934,8.85767,8.71849,8.78923,38286207,0
+XLK.US,D,20100628,000000,8.77765,8.84544,8.73197,8.80625,25084053,0
+XLK.US,D,20100629,000000,8.65773,8.67076,8.41754,8.4781,48475786,0
+XLK.US,D,20100630,000000,8.43981,8.5107,8.31989,8.3456,30549767,0
+XLK.US,D,20100701,000000,8.35139,8.40526,8.18729,8.31395,55980296,0
+XLK.US,D,20100702,000000,8.35139,8.38005,8.24455,8.30192,20800606,0
+XLK.US,D,20100706,000000,8.43297,8.49497,8.29702,8.38439,37481234,0
+XLK.US,D,20100707,000000,8.39702,8.66592,8.38439,8.65433,31503511,0
+XLK.US,D,20100708,000000,8.7402,8.7402,8.609,8.70725,21180540,0
+XLK.US,D,20100709,000000,8.70326,8.75179,8.68738,8.75179,19205140,0
+XLK.US,D,20100712,000000,8.73197,8.82857,8.73197,8.79307,21295706,0
+XLK.US,D,20100713,000000,8.88389,8.94844,8.82123,8.92023,25150894,0
+XLK.US,D,20100714,000000,8.95188,9.03051,8.92323,8.97275,30264922,0
+XLK.US,D,20100715,000000,8.95188,9.00959,8.85767,9.00226,30353018,0
+XLK.US,D,20100716,000000,8.92323,8.94459,8.73586,8.7441,36923974,0
+XLK.US,D,20100719,000000,8.78179,8.84934,8.73586,8.82857,17968907,0
+XLK.US,D,20100720,000000,8.67515,8.90136,8.63781,8.88733,38151921,0
+XLK.US,D,20100721,000000,8.95628,8.96331,8.75179,8.78179,40704612,0
+XLK.US,D,20100722,000000,8.89207,9.04609,8.88733,9.01843,28641645,0
+XLK.US,D,20100723,000000,8.99457,9.08004,8.96331,9.08004,25383869,0
+XLK.US,D,20100726,000000,9.08004,9.14115,9.04215,9.13246,16072220,0
+XLK.US,D,20100727,000000,9.16651,9.18583,9.11244,9.16201,19048850,0
+XLK.US,D,20100728,000000,9.14554,9.17804,9.05513,9.08728,32203652,0
+XLK.US,D,20100729,000000,9.11918,9.13246,8.93191,9.00615,26022733,0
+XLK.US,D,20100730,000000,8.90815,9.01843,8.87949,8.96781,21889158,0
+XLK.US,D,20100802,000000,9.07559,9.18143,9.04609,9.15762,38395611,0
+XLK.US,D,20100803,000000,9.14554,9.14938,9.08728,9.1078,13206076,0
+XLK.US,D,20100804,000000,9.13246,9.18583,9.0713,9.18143,35881537,0
+XLK.US,D,20100805,000000,9.11918,9.15762,9.08378,9.14115,12400213,0
+XLK.US,D,20100806,000000,9.05513,9.12812,8.99457,9.11573,38167896,0
+XLK.US,D,20100809,000000,9.14115,9.19412,9.1038,9.17804,33122610,0
+XLK.US,D,20100810,000000,9.09162,9.13246,9.01843,9.08378,27590793,0
+XLK.US,D,20100811,000000,8.94459,8.94844,8.83301,8.86696,44144970,0
+XLK.US,D,20100812,000000,8.69113,8.78179,8.65089,8.7441,37064901,0
+XLK.US,D,20100813,000000,8.70725,8.75568,8.69113,8.70326,14856277,0
+XLK.US,D,20100816,000000,8.65089,8.76397,8.62513,8.71849,25096159,0
+XLK.US,D,20100817,000000,8.80231,8.89207,8.76886,8.81239,41793577,0
+XLK.US,D,20100818,000000,8.81239,8.91154,8.78528,8.86212,30833534,0
+XLK.US,D,20100819,000000,8.82857,8.85767,8.70326,8.75568,33753893,0
+XLK.US,D,20100820,000000,8.72697,8.76397,8.68738,8.73586,22768945,0
+XLK.US,D,20100823,000000,8.78179,8.80231,8.65773,8.65773,18786051,0
+XLK.US,D,20100824,000000,8.56357,8.62513,8.49847,8.53871,25891309,0
+XLK.US,D,20100825,000000,8.48589,8.62857,8.46602,8.59218,27062271,0
+XLK.US,D,20100826,000000,8.63336,8.646,8.49497,8.50681,24818502,0
+XLK.US,D,20100827,000000,8.55578,8.6125,8.42074,8.609,35617786,0
+XLK.US,D,20100830,000000,8.56357,8.62857,8.49497,8.49497,18558554,0
+XLK.US,D,20100831,000000,8.47226,8.52668,8.41984,8.46462,37930568,0
+XLK.US,D,20100901,000000,8.58,8.71554,8.56357,8.68294,36166206,0
+XLK.US,D,20100902,000000,8.68738,8.76002,8.67076,8.76002,22744823,0
+XLK.US,D,20100903,000000,8.83686,8.89207,8.80231,8.89207,24226683,0
+XLK.US,D,20100907,000000,8.84934,8.89652,8.8092,8.81689,19159234,0
+XLK.US,D,20100908,000000,8.84544,8.88733,8.82123,8.86696,22706408,0
+XLK.US,D,20100909,000000,8.94065,8.95628,8.87615,8.89207,16979813,0
+XLK.US,D,20100910,000000,8.90136,8.90815,8.83686,8.89652,19445772,0
+XLK.US,D,20100913,000000,8.98189,9.0713,8.96781,9.05513,28346936,0
+XLK.US,D,20100914,000000,9.05513,9.16651,9.02173,9.09162,23039878,0
+XLK.US,D,20100915,000000,9.08378,9.16985,9.06786,9.14938,18040552,0
+XLK.US,D,20100916,000000,9.1363,9.20904,9.11918,9.20185,19064569,0
+XLK.US,D,20100917,000000,9.22991,9.2392,9.17365,9.21693,34839273,0
+XLK.US,D,20100920,000000,9.25273,9.3703,9.22991,9.35332,23346238,0
+XLK.US,D,20100921,000000,9.36585,9.41438,9.30325,9.33675,45542625,0
+XLK.US,D,20100922,000000,9.29936,9.34603,9.24359,9.29356,20543532,0
+XLK.US,D,20100923,000000,9.22991,9.37864,9.21693,9.28093,24271845,0
+XLK.US,D,20100924,000000,9.3703,9.46885,9.3703,9.46106,18280273,0
+XLK.US,D,20100927,000000,9.48088,9.53729,9.44454,9.46545,37442040,0
+XLK.US,D,20100928,000000,9.48822,9.49556,9.34114,9.47654,35965510,0
+XLK.US,D,20100929,000000,9.45622,9.49556,9.43136,9.45622,14990075,0
+XLK.US,D,20100930,000000,9.50609,9.56485,9.3673,9.42077,32112083,0
+XLK.US,D,20101001,000000,9.48433,9.4994,9.39052,9.42322,26006427,0
+XLK.US,D,20101004,000000,9.37464,9.42322,9.28093,9.34603,20744323,0
+XLK.US,D,20101005,000000,9.41009,9.55377,9.40529,9.52941,18850166,0
+XLK.US,D,20101006,000000,9.52941,9.55861,9.40529,9.48433,17523139,0
+XLK.US,D,20101007,000000,9.52132,9.52556,9.41877,9.48433,12096821,0
+XLK.US,D,20101008,000000,9.48822,9.55861,9.42322,9.53729,14914977,0
+XLK.US,D,20101011,000000,9.55861,9.59456,9.51688,9.55377,14764259,0
+XLK.US,D,20101012,000000,9.52556,9.63135,9.47269,9.61103,26901535,0
+XLK.US,D,20101013,000000,9.6682,9.7334,9.63974,9.68971,37831436,0
+XLK.US,D,20101014,000000,9.71108,9.72456,9.63974,9.69401,13477513,0
+XLK.US,D,20101015,000000,9.82371,9.86095,9.74203,9.85661,45695592,0
+XLK.US,D,20101018,000000,9.86095,9.92216,9.82371,9.92216,26277838,0
+XLK.US,D,20101019,000000,9.7334,9.82027,9.67219,9.74593,61599840,0
+XLK.US,D,20101020,000000,9.77898,9.88577,9.75901,9.8285,57744567,0
+XLK.US,D,20101021,000000,9.88187,9.90119,9.7334,9.83574,67567382,0
+XLK.US,D,20101022,000000,9.83574,9.87413,9.81582,9.86535,13956645,0
+XLK.US,D,20101025,000000,9.90119,9.96824,9.89261,9.89261,23217851,0
+XLK.US,D,20101026,000000,9.85661,9.93045,9.81582,9.91777,25216637,0
+XLK.US,D,20101027,000000,9.87748,9.95416,9.84503,9.94647,28930165,0
+XLK.US,D,20101028,000000,9.98816,9.99685,9.88187,9.94647,20838461,0
+XLK.US,D,20101029,000000,9.96205,10.0032,9.94448,9.96205,20205330,0
+XLK.US,D,20101101,000000,10.0114,10.0731,9.93045,9.97214,20697729,0
+XLK.US,D,20101102,000000,10.061,10.0945,10.0406,10.0691,18297684,0
+XLK.US,D,20101103,000000,10.0861,10.1324,10.0047,10.1284,36944083,0
+XLK.US,D,20101104,000000,10.2333,10.2848,10.2134,10.277,33421047,0
+XLK.US,D,20101105,000000,10.2813,10.2813,10.2255,10.2707,21263296,0
+XLK.US,D,20101108,000000,10.2493,10.2896,10.2294,10.277,18334999,0
+XLK.US,D,20101109,000000,10.3104,10.3451,10.2008,10.2493,22191226,0
+XLK.US,D,20101110,000000,10.2624,10.2746,10.1629,10.2581,17238486,0
+XLK.US,D,20101111,000000,10.061,10.1153,10.0003,10.1023,29639789,0
+XLK.US,D,20101112,000000,10.0489,10.0989,9.90913,9.95906,25375781,0
+XLK.US,D,20101115,000000,10.0086,10.0154,9.92216,9.93045,21506082,0
+XLK.US,D,20101116,000000,9.86095,9.89261,9.71483,9.75032,43795351,0
+XLK.US,D,20101117,000000,9.76295,9.82027,9.71483,9.75422,25448839,0
+XLK.US,D,20101118,000000,9.86095,9.95906,9.85661,9.91777,26407616,0
+XLK.US,D,20101119,000000,9.91777,9.95906,9.88577,9.94647,12317216,0
+XLK.US,D,20101122,000000,9.90119,10.0047,9.87748,10.0047,23007979,0
+XLK.US,D,20101123,000000,9.90913,9.9265,9.80808,9.85661,26906778,0
+XLK.US,D,20101124,000000,9.93869,10.024,9.9265,10.0197,17636199,0
+XLK.US,D,20101126,000000,9.93869,10.0003,9.91777,9.92216,5979074,0
+XLK.US,D,20101129,000000,9.91397,9.94253,9.80808,9.8974,17525792,0
+XLK.US,D,20101130,000000,9.80659,9.85182,9.7654,9.7994,26132917,0
+XLK.US,D,20101201,000000,9.94253,10.0372,9.91777,10.0086,26217774,0
+XLK.US,D,20101202,000000,10.0197,10.1362,10.0114,10.1284,23524766,0
+XLK.US,D,20101203,000000,10.0731,10.1542,10.0691,10.1502,19266577,0
+XLK.US,D,20101206,000000,10.139,10.176,10.1284,10.1502,15734169,0
+XLK.US,D,20101207,000000,10.2707,10.2707,10.1542,10.1629,24221176,0
+XLK.US,D,20101208,000000,10.2008,10.2493,10.1502,10.2493,22022299,0
+XLK.US,D,20101209,000000,10.2896,10.2934,10.2182,10.2581,15229083,0
+XLK.US,D,20101210,000000,10.277,10.3154,10.2465,10.3071,14130689,0
+XLK.US,D,20101213,000000,10.3487,10.3609,10.277,10.2848,16866042,0
+XLK.US,D,20101214,000000,10.2848,10.3401,10.277,10.3028,15376657,0
+XLK.US,D,20101215,000000,10.2896,10.3451,10.2333,10.2624,11238501,0
+XLK.US,D,20101216,000000,10.2746,10.3231,10.2294,10.277,14505302,0
+XLK.US,D,20101217,000000,10.2664,10.2813,10.2382,10.2624,12522416,0
+XLK.US,D,20101220,000000,10.2848,10.2984,10.2089,10.2707,11659512,0
+XLK.US,D,20101221,000000,10.3028,10.3362,10.2848,10.3317,13582732,0
+XLK.US,D,20101222,000000,10.3192,10.3317,10.3028,10.3192,13216346,0
+XLK.US,D,20101223,000000,10.3071,10.3274,10.2813,10.3154,7889530,0
+XLK.US,D,20101227,000000,10.2896,10.3487,10.2493,10.3362,7310731,0
+XLK.US,D,20101228,000000,10.3567,10.3645,10.3104,10.3231,7105818,0
+XLK.US,D,20101229,000000,10.3537,10.3692,10.3327,10.3459,9127921,0
+XLK.US,D,20101230,000000,10.3362,10.3497,10.3071,10.3192,12332132,0
+XLK.US,D,20101231,000000,10.291,10.3124,10.2756,10.3081,10887466,0
+XLK.US,D,20110103,000000,10.3925,10.4798,10.3839,10.4212,18152601,0
+XLK.US,D,20110104,000000,10.4716,10.4833,10.3925,10.4629,22464200,0
+XLK.US,D,20110105,000000,10.442,10.5357,10.4212,10.524,28925422,0
+XLK.US,D,20110106,000000,10.5473,10.5848,10.5037,10.5848,26992361,0
+XLK.US,D,20110107,000000,10.5765,10.5848,10.4464,10.5357,18326080,0
+XLK.US,D,20110110,000000,10.524,10.5638,10.476,10.5434,25254247,0
+XLK.US,D,20110111,000000,10.58,10.5887,10.4959,10.5279,20509846,0
+XLK.US,D,20110112,000000,10.5887,10.6303,10.5517,10.6227,33185310,0
+XLK.US,D,20110113,000000,10.6303,10.6425,10.58,10.6134,31878562,0
+XLK.US,D,20110114,000000,10.6227,10.7076,10.6012,10.7076,15447383,0
+XLK.US,D,20110118,000000,10.6425,10.7323,10.6303,10.7202,21101352,0
+XLK.US,D,20110119,000000,10.7445,10.7445,10.6094,10.6425,27410094,0
+XLK.US,D,20110120,000000,10.6045,10.6094,10.4959,10.5848,37536798,0
+XLK.US,D,20110121,000000,10.647,10.6513,10.5197,10.524,21465928,0
+XLK.US,D,20110124,000000,10.5279,10.6809,10.5279,10.6721,45193305,0
+XLK.US,D,20110125,000000,10.647,10.7245,10.6227,10.7202,26919057,0
+XLK.US,D,20110126,000000,10.7487,10.8135,10.7202,10.7809,20249590,0
+XLK.US,D,20110127,000000,10.7847,10.8513,10.7565,10.8177,22123948,0
+XLK.US,D,20110128,000000,10.8221,10.8308,10.5357,10.5683,32486593,0
+XLK.US,D,20110131,000000,10.5775,10.6327,10.5158,10.6327,34182778,0
+XLK.US,D,20110201,000000,10.7115,10.8352,10.7003,10.8135,32120466,0
+XLK.US,D,20110202,000000,10.7886,10.8555,10.7886,10.8352,21378704,0
+XLK.US,D,20110203,000000,10.8308,10.875,10.7401,10.8513,28018926,0
+XLK.US,D,20110204,000000,10.8721,10.93,10.8308,10.9216,15006461,0
+XLK.US,D,20110207,000000,10.9468,11.0269,10.9424,10.9736,23946463,0
+XLK.US,D,20110208,000000,10.9967,11.0269,10.9561,11.0177,12679252,0
+XLK.US,D,20110209,000000,11.0012,11.0307,10.9662,10.9967,12682070,0
+XLK.US,D,20110210,000000,10.9128,10.9775,10.8721,10.9517,19157316,0
+XLK.US,D,20110211,000000,10.9561,11.0221,10.9256,11.0051,26871245,0
+XLK.US,D,20110214,000000,10.9967,11.0435,10.9935,11.0221,11945539,0
+XLK.US,D,20110215,000000,11.0012,11.0012,10.9424,10.9808,14767467,0
+XLK.US,D,20110216,000000,11.0269,11.0564,10.9808,11.0435,16586185,0
+XLK.US,D,20110218,000000,11.0648,11.0828,11.0177,11.0479,12710700,0
+XLK.US,D,20110222,000000,10.8994,10.9634,10.7565,10.7775,54615259,0
+XLK.US,D,20110223,000000,10.7445,10.7609,10.5848,10.6513,29954196,0
+XLK.US,D,20110224,000000,10.6599,10.7202,10.5683,10.6881,27764919,0
+XLK.US,D,20110225,000000,10.7401,10.8352,10.7362,10.8221,19071466,0
+XLK.US,D,20110228,000000,10.8518,10.8959,10.7924,10.8683,22597639,0
+XLK.US,D,20110301,000000,10.9066,10.9066,10.6528,10.6614,35567719,0
+XLK.US,D,20110302,000000,10.6774,10.808,10.6653,10.7259,24261985,0
+XLK.US,D,20110303,000000,10.8289,10.8979,10.824,10.8939,16615272,0
+XLK.US,D,20110304,000000,10.8959,10.8959,10.7445,10.81,18365386,0
+XLK.US,D,20110307,000000,10.8352,10.8555,10.6045,10.6721,36315338,0
+XLK.US,D,20110308,000000,10.6809,10.8066,10.6386,10.7609,26861348,0
+XLK.US,D,20110309,000000,10.7279,10.7565,10.6513,10.7163,29116776,0
+XLK.US,D,20110310,000000,10.5939,10.6017,10.5013,10.5158,36705669,0
+XLK.US,D,20110311,000000,10.4595,10.5983,10.4595,10.5566,27899759,0
+XLK.US,D,20110314,000000,10.5037,10.5765,10.4464,10.5077,23595169,0
+XLK.US,D,20110315,000000,10.2042,10.405,10.176,10.3527,36506947,0
+XLK.US,D,20110316,000000,10.2934,10.3317,10.0333,10.0989,52438287,0
+XLK.US,D,20110317,000000,10.2382,10.3032,10.1868,10.2042,26781681,0
+XLK.US,D,20110318,000000,10.3406,10.3455,10.2089,10.2226,45026168,0
+XLK.US,D,20110321,000000,10.3804,10.4548,10.3687,10.3934,21754224,0
+XLK.US,D,20110322,000000,10.4128,10.4173,10.3649,10.3771,22422729,0
+XLK.US,D,20110323,000000,10.3533,10.4638,10.3071,10.4348,14216558,0
+XLK.US,D,20110324,000000,10.5047,10.6104,10.4677,10.5983,25368230,0
+XLK.US,D,20110325,000000,10.6483,10.6822,10.6104,10.6241,10403505,0
+XLK.US,D,20110328,000000,10.6653,10.6901,10.5901,10.5983,20148789,0
+XLK.US,D,20110329,000000,10.5731,10.6774,10.5372,10.6741,12558713,0
+XLK.US,D,20110330,000000,10.7338,10.742,10.6935,10.7178,15182802,0
+XLK.US,D,20110331,000000,10.7028,10.7323,10.6838,10.6998,15141585,0
+XLK.US,D,20110401,000000,10.7463,10.7705,10.6441,10.6774,26758947,0
+XLK.US,D,20110404,000000,10.7018,10.7051,10.5983,10.6401,14304074,0
+XLK.US,D,20110405,000000,10.6357,10.7018,10.6104,10.6241,24167476,0
+XLK.US,D,20110406,000000,10.6974,10.7178,10.6401,10.7018,26667426,0
+XLK.US,D,20110407,000000,10.6901,10.742,10.6197,10.7051,22334100,0
+XLK.US,D,20110408,000000,10.7463,10.7463,10.606,10.6441,10700624,0
+XLK.US,D,20110411,000000,10.6614,10.6866,10.5939,10.6281,14122136,0
+XLK.US,D,20110412,000000,10.5648,10.5939,10.5047,10.541,19643312,0
+XLK.US,D,20110413,000000,10.5939,10.6483,10.5483,10.606,13340349,0
+XLK.US,D,20110414,000000,10.5532,10.5983,10.4964,10.5862,13418395,0
+XLK.US,D,20110415,000000,10.5566,10.5901,10.5047,10.5648,24863095,0
+XLK.US,D,20110418,000000,10.4548,10.4765,10.3455,10.4726,21540767,0
+XLK.US,D,20110419,000000,10.4843,10.5013,10.4348,10.5013,24290452,0
+XLK.US,D,20110420,000000,10.657,10.7377,10.6483,10.7216,22614806,0
+XLK.US,D,20110421,000000,10.808,10.824,10.7624,10.8154,24970319,0
+XLK.US,D,20110425,000000,10.8154,10.8372,10.7901,10.824,7314301,0
+XLK.US,D,20110426,000000,10.8494,10.9542,10.8334,10.9147,17512189,0
+XLK.US,D,20110427,000000,10.9404,10.9957,10.8939,10.9794,19560483,0
+XLK.US,D,20110428,000000,10.9586,10.9957,10.9362,10.9833,20695978,0
+XLK.US,D,20110429,000000,10.977,10.9967,10.9459,10.977,18265500,0
+XLK.US,D,20110502,000000,11.0333,11.0377,10.9235,10.9362,16341857,0
+XLK.US,D,20110503,000000,10.9362,10.962,10.8701,10.9404,19884738,0
+XLK.US,D,20110504,000000,10.9449,10.9652,10.8334,10.9066,26709879,0
+XLK.US,D,20110505,000000,10.8774,10.962,10.8116,10.8494,32732451,0
+XLK.US,D,20110506,000000,10.9449,10.9997,10.8628,10.8701,26060522,0
+XLK.US,D,20110509,000000,10.8939,10.9542,10.8536,10.9147,9698630,0
+XLK.US,D,20110510,000000,10.9498,11.0249,10.9235,11.0119,24968257,0
+XLK.US,D,20110511,000000,11.008,11.0333,10.8536,10.9147,28866649,0
+XLK.US,D,20110512,000000,10.8852,11.008,10.824,10.9957,26756133,0
+XLK.US,D,20110513,000000,10.962,10.9687,10.8494,10.8628,24864982,0
+XLK.US,D,20110516,000000,10.8116,10.8663,10.6866,10.7051,41341013,0
+XLK.US,D,20110517,000000,10.6441,10.709,10.5862,10.7051,58295791,0
+XLK.US,D,20110518,000000,10.7134,10.7992,10.6935,10.7823,21864295,0
+XLK.US,D,20110519,000000,10.8196,10.8289,10.7377,10.804,19932494,0
+XLK.US,D,20110520,000000,10.7901,10.8196,10.7178,10.742,32786392,0
+XLK.US,D,20110523,000000,10.5939,10.6317,10.5483,10.5901,30715336,0
+XLK.US,D,20110524,000000,10.6148,10.6197,10.5532,10.5566,21353768,0
+XLK.US,D,20110525,000000,10.541,10.6441,10.525,10.5901,30239984,0
+XLK.US,D,20110526,000000,10.5731,10.6822,10.5697,10.6614,27330855,0
+XLK.US,D,20110527,000000,10.6711,10.7154,10.659,10.7154,30584645,0
+XLK.US,D,20110531,000000,10.806,10.8604,10.7517,10.8604,25998310,0
+XLK.US,D,20110601,000000,10.8334,10.8701,10.6281,10.6357,40506806,0
+XLK.US,D,20110602,000000,10.6483,10.6866,10.5939,10.6441,18872472,0
+XLK.US,D,20110603,000000,10.5207,10.5862,10.4726,10.4843,26254939,0
+XLK.US,D,20110606,000000,10.4726,10.5082,10.3968,10.4056,17606535,0
+XLK.US,D,20110607,000000,10.4397,10.4648,10.3692,10.3731,21457055,0
+XLK.US,D,20110608,000000,10.3327,10.3615,10.2746,10.3032,24345653,0
+XLK.US,D,20110609,000000,10.3071,10.3537,10.277,10.3109,12993050,0
+XLK.US,D,20110610,000000,10.2746,10.2853,10.1576,10.1668,26571287,0
+XLK.US,D,20110613,000000,10.176,10.2255,10.139,10.176,28417160,0
+XLK.US,D,20110614,000000,10.2668,10.3327,10.2537,10.3032,22211953,0
+XLK.US,D,20110615,000000,10.2042,10.2537,10.0891,10.1096,40346550,0
+XLK.US,D,20110616,000000,10.1013,10.1532,10.0104,10.0852,13715869,0
+XLK.US,D,20110617,000000,10.1916,10.2003,10.0518,10.0766,48401757,0
+XLK.US,D,20110620,000000,10.0362,10.143,10.0314,10.1144,21175398,0
+XLK.US,D,20110621,000000,10.1668,10.3159,10.1231,10.294,34796736,0
+XLK.US,D,20110622,000000,10.2382,10.2989,10.2134,10.2226,26776048,0
+XLK.US,D,20110623,000000,10.0979,10.2989,10.0721,10.2901,18975480,0
+XLK.US,D,20110624,000000,10.2581,10.2624,10.1013,10.1144,28533325,0
+XLK.US,D,20110627,000000,10.1357,10.3032,10.1057,10.2493,29070707,0
+XLK.US,D,20110628,000000,10.277,10.3809,10.2707,10.3775,19555231,0
+XLK.US,D,20110629,000000,10.4134,10.4599,10.3537,10.4599,14461423,0
+XLK.US,D,20110630,000000,10.5042,10.6027,10.4925,10.591,22076612,0
+XLK.US,D,20110701,000000,10.6031,10.7809,10.5712,10.7644,27785618,0
+XLK.US,D,20110705,000000,10.7561,10.7973,10.7319,10.7809,12021164,0
+XLK.US,D,20110706,000000,10.777,10.8518,10.7357,10.8314,16397808,0
+XLK.US,D,20110707,000000,10.9004,10.9861,10.8925,10.9644,31565457,0
+XLK.US,D,20110708,000000,10.8609,10.9095,10.7973,10.9095,17339344,0
+XLK.US,D,20110711,000000,10.7881,10.843,10.6915,10.7279,28366384,0
+XLK.US,D,20110712,000000,10.6955,10.7319,10.6211,10.6327,22875984,0
+XLK.US,D,20110713,000000,10.6876,10.7683,10.6251,10.659,13539515,0
+XLK.US,D,20110714,000000,10.6794,10.7483,10.526,10.5663,26082959,0
+XLK.US,D,20110715,000000,10.6711,10.6955,10.6031,10.6838,24931838,0
+XLK.US,D,20110718,000000,10.6289,10.6876,10.5498,10.6455,20334698,0
+XLK.US,D,20110719,000000,10.7483,10.9047,10.7396,10.9004,21073979,0
+XLK.US,D,20110720,000000,10.9818,10.9818,10.8474,10.8683,9578452,0
+XLK.US,D,20110721,000000,10.8647,10.9672,10.7973,10.9177,27212235,0
+XLK.US,D,20110722,000000,10.9095,11.0323,10.9004,11.0105,9866564,0
+XLK.US,D,20110725,000000,10.9216,11.0411,10.8959,10.9818,14322581,0
+XLK.US,D,20110726,000000,10.9906,11.0774,10.975,11.0327,11682171,0
+XLK.US,D,20110727,000000,10.9216,10.9305,10.7202,10.7396,32667295,0
+XLK.US,D,20110728,000000,10.7273,10.8426,10.6872,10.7225,25973694,0
+XLK.US,D,20110729,000000,10.6247,10.7517,10.5527,10.6357,39784807,0
+XLK.US,D,20110801,000000,10.7644,10.8016,10.5052,10.6289,29112225,0
+XLK.US,D,20110802,000000,10.5648,10.6247,10.3916,10.404,51255022,0
+XLK.US,D,20110803,000000,10.4095,10.542,10.2707,10.5129,52254150,0
+XLK.US,D,20110804,000000,10.3897,10.4095,10.0721,10.0891,81759874,0
+XLK.US,D,20110805,000000,10.1532,10.2042,9.72995,10.027,79687323,0
+XLK.US,D,20110808,000000,9.72162,9.88332,9.46401,9.46401,86143071,0
+XLK.US,D,20110809,000000,9.58722,9.89875,9.32117,9.8945,101431162,0
+XLK.US,D,20110810,000000,9.70175,9.80469,9.48338,9.50709,83106828,0
+XLK.US,D,20110811,000000,9.65282,9.99835,9.5984,9.87119,76665949,0
+XLK.US,D,20110812,000000,9.99545,10.0104,9.84648,9.94058,35391350,0
+XLK.US,D,20110815,000000,10.0138,10.1318,9.97019,10.1279,51194522,0
+XLK.US,D,20110816,000000,10.0314,10.1189,9.90763,10.0426,49093928,0
+XLK.US,D,20110817,000000,10.0362,10.1279,9.8945,9.99835,52355307,0
+XLK.US,D,20110818,000000,9.71533,9.71782,9.41728,9.51148,75091266,0
+XLK.US,D,20110819,000000,9.38802,9.56201,9.26206,9.28243,84132653,0
+XLK.US,D,20110822,000000,9.47169,9.49062,9.29501,9.33046,35493768,0
+XLK.US,D,20110823,000000,9.39546,9.68093,9.36341,9.67219,23519599,0
+XLK.US,D,20110824,000000,9.67708,9.78472,9.59406,9.76001,28450804,0
+XLK.US,D,20110825,000000,9.76001,9.80469,9.58722,9.61827,49590259,0
+XLK.US,D,20110826,000000,9.59406,9.83719,9.47988,9.80858,29392985,0
+XLK.US,D,20110829,000000,9.90763,10.0596,9.90314,10.0556,40294126,0
+XLK.US,D,20110830,000000,10.0362,10.1498,9.96105,10.0979,30257730,0
+XLK.US,D,20110831,000000,10.1498,10.2231,9.98916,10.0716,14108446,0
+XLK.US,D,20110901,000000,10.0929,10.1706,9.95661,9.96105,27470670,0
+XLK.US,D,20110902,000000,9.7946,9.84353,9.6983,9.74303,16049816,0
+XLK.US,D,20110906,000000,9.52322,9.71058,9.47843,9.68921,27737579,0
+XLK.US,D,20110907,000000,9.8328,9.94103,9.80858,9.94103,26102355,0
+XLK.US,D,20110908,000000,9.90364,10.0372,9.86729,9.89061,13930568,0
+XLK.US,D,20110909,000000,9.81677,9.87119,9.62985,9.68043,40052480,0
+XLK.US,D,20110912,000000,9.58283,9.80184,9.57029,9.7975,27303284,0
+XLK.US,D,20110913,000000,9.84158,9.94103,9.77508,9.91158,22400255,0
+XLK.US,D,20110914,000000,9.98726,10.1721,9.86729,10.0606,40789704,0
+XLK.US,D,20110915,000000,10.1576,10.2421,10.0809,10.2226,18545985,0
+XLK.US,D,20110916,000000,10.2441,10.3343,10.2309,10.3343,24228893,0
+XLK.US,D,20110919,000000,10.1887,10.3512,10.1203,10.3086,12743996,0
+XLK.US,D,20110920,000000,10.3667,10.4629,10.2756,10.2823,59789554,0
+XLK.US,D,20110921,000000,10.3256,10.404,10.1284,10.1329,53375041,0
+XLK.US,D,20110922,000000,9.86729,9.96205,9.68921,9.81677,99665922,0
+XLK.US,D,20110923,000000,9.77988,9.95711,9.74593,9.929,63087839,0
+XLK.US,D,20110926,000000,9.97453,10.0731,9.80858,10.0528,49573317,0
+XLK.US,D,20110927,000000,10.227,10.3343,10.1245,10.1799,53042727,0
+XLK.US,D,20110928,000000,10.2017,10.2756,10.028,10.0372,29801930,0
+XLK.US,D,20110929,000000,10.1799,10.2241,9.85806,10.0148,47602798,0
+XLK.US,D,20110930,000000,9.88332,9.96734,9.74982,9.7625,40268861,0
+XLK.US,D,20111003,000000,9.68532,9.82945,9.5319,9.54393,56900657,0
+XLK.US,D,20111004,000000,9.44069,9.74203,9.34893,9.73824,41035445,0
+XLK.US,D,20111005,000000,9.71732,9.95711,9.63874,9.94103,32004768,0
+XLK.US,D,20111006,000000,9.92021,10.0945,9.86245,10.0901,25785653,0
+XLK.US,D,20111007,000000,10.1023,10.1547,9.99116,10.0528,11057235,0
+XLK.US,D,20111010,000000,10.1634,10.3712,10.1634,10.3634,19505586,0
+XLK.US,D,20111011,000000,10.3256,10.4334,10.3008,10.408,26040073,0
+XLK.US,D,20111012,000000,10.4925,10.5648,10.4538,10.4538,23237690,0
+XLK.US,D,20111013,000000,10.4464,10.577,10.4202,10.5692,15113596,0
+XLK.US,D,20111014,000000,10.7144,10.7721,10.6658,10.7557,27806736,0
+XLK.US,D,20111017,000000,10.7353,10.7391,10.541,10.5862,15398814,0
+XLK.US,D,20111018,000000,10.5566,10.7429,10.4581,10.6828,16169679,0
+XLK.US,D,20111019,000000,10.6197,10.6406,10.4538,10.4755,29599591,0
+XLK.US,D,20111020,000000,10.4716,10.4838,10.3008,10.4284,11898038,0
+XLK.US,D,20111021,000000,10.544,10.6153,10.4838,10.5605,23671338,0
+XLK.US,D,20111024,000000,10.5983,10.7595,10.577,10.7273,22953235,0
+XLK.US,D,20111025,000000,10.6984,10.7018,10.5279,10.5566,19587930,0
+XLK.US,D,20111026,000000,10.6576,10.6618,10.408,10.6017,18117473,0
+XLK.US,D,20111027,000000,10.8604,10.9861,10.7765,10.9177,23975439,0
+XLK.US,D,20111028,000000,10.8721,10.9785,10.8604,10.9677,15171173,0
+XLK.US,D,20111031,000000,10.825,10.8871,10.7541,10.7581,7040588,0
+XLK.US,D,20111101,000000,10.5003,10.577,10.4416,10.4629,16509157,0
+XLK.US,D,20111102,000000,10.5939,10.6357,10.5115,10.5901,11048278,0
+XLK.US,D,20111103,000000,10.7056,10.8555,10.5813,10.8426,14168878,0
+XLK.US,D,20111104,000000,10.7609,10.811,10.6756,10.7779,7133615,0
+XLK.US,D,20111107,000000,10.7673,10.8555,10.6618,10.8426,15428002,0
+XLK.US,D,20111108,000000,10.9265,10.9785,10.813,10.9677,11101415,0
+XLK.US,D,20111109,000000,10.7557,10.7765,10.5566,10.5862,25126789,0
+XLK.US,D,20111110,000000,10.7192,10.7225,10.5279,10.6197,13843750,0
+XLK.US,D,20111111,000000,10.7192,10.8555,10.7144,10.8216,11937731,0
+XLK.US,D,20111114,000000,10.7964,10.847,10.7105,10.7391,7882658,0
+XLK.US,D,20111115,000000,10.7225,10.9216,10.7192,10.8837,13144612,0
+XLK.US,D,20111116,000000,10.7964,10.8959,10.7018,10.7225,21130446,0
+XLK.US,D,20111117,000000,10.6945,10.7018,10.4284,10.5153,18249427,0
+XLK.US,D,20111118,000000,10.5077,10.5279,10.4164,10.4284,11808742,0
+XLK.US,D,20111121,000000,10.3086,10.3212,10.1512,10.2473,22753661,0
+XLK.US,D,20111122,000000,10.227,10.2823,10.1464,10.2309,11103547,0
+XLK.US,D,20111123,000000,10.1464,10.1682,9.98726,9.98726,30304662,0
+XLK.US,D,20111125,000000,9.97453,10.0775,9.93334,9.93334,12712426,0
+XLK.US,D,20111128,000000,10.1844,10.2722,10.1799,10.2557,13321297,0
+XLK.US,D,20111129,000000,10.2682,10.3343,10.1799,10.2055,11519235,0
+XLK.US,D,20111130,000000,10.4765,10.608,10.4464,10.5833,24433687,0
+XLK.US,D,20111201,000000,10.5692,10.6784,10.5692,10.6576,13323376,0
+XLK.US,D,20111202,000000,10.7362,10.7654,10.6327,10.6498,10448791,0
+XLK.US,D,20111205,000000,10.7964,10.847,10.7144,10.7673,11161002,0
+XLK.US,D,20111206,000000,10.7692,10.8187,10.7202,10.7654,9775038,0
+XLK.US,D,20111207,000000,10.7239,10.8187,10.6327,10.7692,8572951,0
+XLK.US,D,20111208,000000,10.7158,10.7862,10.591,10.607,16476674,0
+XLK.US,D,20111209,000000,10.6371,10.7939,10.6285,10.7741,14944943,0
+XLK.US,D,20111212,000000,10.6658,10.6828,10.5566,10.6357,75054900,0
+XLK.US,D,20111213,000000,10.707,10.7445,10.5042,10.5372,28353030,0
+XLK.US,D,20111214,000000,10.5158,10.525,10.3381,10.3746,21619717,0
+XLK.US,D,20111215,000000,10.4798,10.4876,10.3431,10.3477,14984350,0
+XLK.US,D,20111216,000000,10.4119,10.5082,10.3512,10.3789,47410836,0
+XLK.US,D,20111219,000000,10.4119,10.4382,10.2473,10.278,24435591,0
+XLK.US,D,20111220,000000,10.4164,10.5823,10.4164,10.5702,18532096,0
+XLK.US,D,20111221,000000,10.4964,10.4964,10.2756,10.3958,17644044,0
+XLK.US,D,20111222,000000,10.4284,10.5158,10.4284,10.5158,7863449,0
+XLK.US,D,20111223,000000,10.5158,10.6206,10.5158,10.6206,10779925,0
+XLK.US,D,20111227,000000,10.5993,10.6716,10.591,10.6371,5830001,0
+XLK.US,D,20111228,000000,10.6371,10.6415,10.5008,10.5284,9488290,0
+XLK.US,D,20111229,000000,10.5488,10.6251,10.5323,10.607,14173804,0
+XLK.US,D,20111230,000000,10.5964,10.6435,10.5756,10.5756,7215596,0
+XLK.US,D,20120103,000000,10.7493,10.811,10.7158,10.7239,57750247,0
+XLK.US,D,20120104,000000,10.7202,10.7741,10.6628,10.7527,8213890,0
+XLK.US,D,20120105,000000,10.7405,10.8076,10.6915,10.7862,16261743,0
+XLK.US,D,20120106,000000,10.7939,10.815,10.7405,10.7891,12007312,0
+XLK.US,D,20120109,000000,10.8279,10.8372,10.7445,10.7741,6289947,0
+XLK.US,D,20120110,000000,10.8774,10.8984,10.811,10.811,9560607,0
+XLK.US,D,20120111,000000,10.7891,10.8735,10.7819,10.8445,6873208,0
+XLK.US,D,20120112,000000,10.8819,10.9071,10.8076,10.8984,11709721,0
+XLK.US,D,20120113,000000,10.8328,10.8494,10.7565,10.8372,9312124,0
+XLK.US,D,20120117,000000,10.9152,10.9634,10.8623,10.8852,9816711,0
+XLK.US,D,20120118,000000,10.9152,11.0569,10.9113,11.0445,14584074,0
+XLK.US,D,20120119,000000,11.111,11.1487,11.0891,11.1235,13139915,0
+XLK.US,D,20120120,000000,11.1022,11.1526,11.0974,11.1361,31203044,0
+XLK.US,D,20120123,000000,11.1571,11.2308,11.1022,11.1741,69847863,0
+XLK.US,D,20120124,000000,11.1235,11.1852,11.111,11.1663,10688428,0
+XLK.US,D,20120125,000000,11.2681,11.2843,11.1526,11.2521,43162310,0
+XLK.US,D,20120126,000000,11.2886,11.3017,11.1327,11.1774,20969162,0
+XLK.US,D,20120127,000000,11.1361,11.2062,11.1361,11.1774,19879789,0
+XLK.US,D,20120130,000000,11.0924,11.2269,11.0731,11.2104,18525567,0
+XLK.US,D,20120131,000000,11.2769,11.2857,11.1692,11.2313,12347714,0
+XLK.US,D,20120201,000000,11.339,11.3934,11.2974,11.3439,15674526,0
+XLK.US,D,20120202,000000,11.3726,11.4191,11.3439,11.3648,11424531,0
+XLK.US,D,20120203,000000,11.4682,11.5386,11.4478,11.5197,12692773,0
+XLK.US,D,20120206,000000,11.4842,11.5308,11.4555,11.5235,11973423,0
+XLK.US,D,20120207,000000,11.5197,11.5793,11.4638,11.5503,17780664,0
+XLK.US,D,20120208,000000,11.5759,11.6343,11.5386,11.621,21335137,0
+XLK.US,D,20120209,000000,11.6749,11.7514,11.6391,11.7342,22830892,0
+XLK.US,D,20120210,000000,11.6512,11.6705,11.605,11.6467,9960366,0
+XLK.US,D,20120213,000000,11.7224,11.7464,11.6545,11.7224,20269324,0
+XLK.US,D,20120214,000000,11.7101,11.7514,11.6467,11.7424,10222155,0
+XLK.US,D,20120215,000000,11.8041,11.8706,11.6584,11.6793,19027478,0
+XLK.US,D,20120216,000000,11.6667,11.8619,11.6623,11.8501,24182035,0
+XLK.US,D,20120217,000000,11.8788,11.8876,11.8084,11.8501,15836090,0
+XLK.US,D,20120221,000000,11.8706,11.9551,11.8279,11.9007,23394083,0
+XLK.US,D,20120222,000000,11.8836,11.9133,11.8323,11.8584,13262997,0
+XLK.US,D,20120223,000000,11.8371,11.9239,11.7803,11.905,9461961,0
+XLK.US,D,20120224,000000,11.9463,11.9962,11.9415,11.9759,9493374,0
+XLK.US,D,20120227,000000,11.9167,12.0293,11.8544,11.9962,12063434,0
+XLK.US,D,20120228,000000,11.9997,12.0828,11.9836,12.0828,24332003,0
+XLK.US,D,20120229,000000,12.0857,12.1385,11.9851,12.0308,25163997,0
+XLK.US,D,20120301,000000,12.0828,12.1191,12.0376,12.0997,23289235,0
+XLK.US,D,20120302,000000,12.0967,12.1297,12.0506,12.0847,21143861,0
+XLK.US,D,20120305,000000,12.0704,12.092,11.9322,11.9803,17439301,0
+XLK.US,D,20120306,000000,11.8628,11.8887,11.7967,11.8628,27761316,0
+XLK.US,D,20120307,000000,11.9017,11.9681,11.8968,11.9512,13029976,0
+XLK.US,D,20120308,000000,12.0181,12.0967,11.9886,12.0719,12471823,0
+XLK.US,D,20120309,000000,12.0895,12.1376,12.0847,12.1254,10424279,0
+XLK.US,D,20120312,000000,12.1074,12.1526,12.0828,12.14,10906098,0
+XLK.US,D,20120313,000000,12.2187,12.3788,12.2026,12.3788,45756432,0
+XLK.US,D,20120314,000000,12.388,12.4803,12.3477,12.4264,22309764,0
+XLK.US,D,20120315,000000,12.4779,12.4909,12.4069,12.4608,17749815,0
+XLK.US,D,20120316,000000,12.4895,12.4938,12.4352,12.4555,15670894,0
+XLK.US,D,20120319,000000,12.4803,12.5759,12.4511,12.5477,15901326,0
+XLK.US,D,20120320,000000,12.4851,12.5516,12.4394,12.5357,13712727,0
+XLK.US,D,20120321,000000,12.5555,12.6103,12.5268,12.5312,21170738,0
+XLK.US,D,20120322,000000,12.4671,12.5357,12.4555,12.5016,17998080,0
+XLK.US,D,20120323,000000,12.5176,12.5176,12.4352,12.5016,14433826,0
+XLK.US,D,20120326,000000,12.5835,12.6877,12.5555,12.6842,29238019,0
+XLK.US,D,20120327,000000,12.6962,12.7317,12.6715,12.6792,15444462,0
+XLK.US,D,20120328,000000,12.6792,12.7268,12.5711,12.635,15567988,0
+XLK.US,D,20120329,000000,12.5668,12.6269,12.5176,12.6103,13763194,0
+XLK.US,D,20120330,000000,12.6515,12.6637,12.5352,12.5711,17647756,0
+XLK.US,D,20120402,000000,12.5668,12.7225,12.5433,12.7055,39362257,0
+XLK.US,D,20120403,000000,12.7351,12.7647,12.6303,12.6962,16255853,0
+XLK.US,D,20120404,000000,12.5929,12.6017,12.4671,12.5477,22093862,0
+XLK.US,D,20120405,000000,12.506,12.5885,12.4938,12.5759,8216134,0
+XLK.US,D,20120409,000000,12.422,12.5516,12.4123,12.4895,13826912,0
+XLK.US,D,20120410,000000,12.4938,12.5433,12.2842,12.3133,34480048,0
+XLK.US,D,20120411,000000,12.4123,12.4468,12.3545,12.3836,22326128,0
+XLK.US,D,20120412,000000,12.4123,12.5516,12.4007,12.539,21757242,0
+XLK.US,D,20120413,000000,12.506,12.506,12.3303,12.3433,25262008,0
+XLK.US,D,20120416,000000,12.4123,12.4172,12.1933,12.2152,49706628,0
+XLK.US,D,20120417,000000,12.255,12.5016,12.2506,12.4803,24635148,0
+XLK.US,D,20120418,000000,12.4093,12.4429,12.3477,12.3754,17200111,0
+XLK.US,D,20120419,000000,12.3477,12.4593,12.1807,12.2506,46138212,0
+XLK.US,D,20120420,000000,12.3011,12.3506,12.1933,12.2055,27645568,0
+XLK.US,D,20120423,000000,12.1088,12.142,12.0051,12.1088,35515319,0
+XLK.US,D,20120424,000000,12.0967,12.1712,12.039,12.0847,23089663,0
+XLK.US,D,20120425,000000,12.3477,12.4352,12.3477,12.4264,34437557,0
+XLK.US,D,20120426,000000,12.422,12.5477,12.422,12.5223,22736344,0
+XLK.US,D,20120427,000000,12.539,12.5589,12.4671,12.5176,12001484,0
+XLK.US,D,20120430,000000,12.5016,12.5094,12.4158,12.4342,24137891,0
+XLK.US,D,20120501,000000,12.422,12.5967,12.405,12.4715,28015129,0
+XLK.US,D,20120502,000000,12.405,12.4851,12.3754,12.4803,15404376,0
+XLK.US,D,20120503,000000,12.5016,12.506,12.3433,12.3754,20138540,0
+XLK.US,D,20120504,000000,12.2662,12.2886,12.1122,12.1166,29012865,0
+XLK.US,D,20120507,000000,12.0433,12.1454,12.0216,12.0847,19390126,0
+XLK.US,D,20120508,000000,12.0216,12.0759,11.8887,12.0433,24409291,0
+XLK.US,D,20120509,000000,11.9171,12.1007,11.8711,12.0433,25101638,0
+XLK.US,D,20120510,000000,12.059,12.0681,11.9249,11.9512,20736068,0
+XLK.US,D,20120511,000000,11.9249,12.0895,11.9094,11.9598,16341515,0
+XLK.US,D,20120514,000000,11.8753,11.9473,11.8376,11.8554,31815947,0
+XLK.US,D,20120515,000000,11.8842,11.9638,11.7967,11.8212,20251135,0
+XLK.US,D,20120516,000000,11.8753,11.8842,11.7142,11.7274,30729151,0
+XLK.US,D,20120517,000000,11.738,11.7632,11.5546,11.559,19571813,0
+XLK.US,D,20120518,000000,11.605,11.6424,11.426,11.451,29557453,0
+XLK.US,D,20120521,000000,11.4754,11.738,11.451,11.7342,20516305,0
+XLK.US,D,20120522,000000,11.7721,11.8045,11.6294,11.6973,17839147,0
+XLK.US,D,20120523,000000,11.609,11.7429,11.5007,11.7101,20915769,0
+XLK.US,D,20120524,000000,11.7429,11.7468,11.5546,11.6424,13937786,0
+XLK.US,D,20120525,000000,11.6343,11.6628,11.5924,11.6168,12007240,0
+XLK.US,D,20120529,000000,11.738,11.8212,11.6885,11.7721,17608049,0
+XLK.US,D,20120530,000000,11.6667,11.7342,11.6294,11.6973,13215375,0
+XLK.US,D,20120531,000000,11.6759,11.7161,11.559,11.6434,28600722,0
+XLK.US,D,20120601,000000,11.4407,11.5085,11.34,11.34,28822119,0
+XLK.US,D,20120604,000000,11.3766,11.4299,11.2705,11.4041,18570520,0
+XLK.US,D,20120605,000000,11.3741,11.4862,11.3614,11.474,17114249,0
+XLK.US,D,20120606,000000,11.5531,11.7514,11.5483,11.738,15248492,0
+XLK.US,D,20120607,000000,11.8506,11.855,11.6697,11.6783,16027627,0
+XLK.US,D,20120608,000000,11.6697,11.8167,11.6377,11.8089,18244590,0
+XLK.US,D,20120611,000000,11.9056,11.9137,11.621,11.6424,32526897,0
+XLK.US,D,20120612,000000,11.6663,11.7716,11.6002,11.7589,19214157,0
+XLK.US,D,20120613,000000,11.7419,11.7997,11.6541,11.6881,27238959,0
+XLK.US,D,20120614,000000,11.6973,11.789,11.621,11.7468,25383801,0
+XLK.US,D,20120615,000000,11.7925,11.9017,11.776,11.8711,34894036,0
+XLK.US,D,20120618,000000,11.8328,12.0056,11.8167,11.9598,20672263,0
+XLK.US,D,20120619,000000,12.0221,12.1012,12.01,12.0511,15666821,0
+XLK.US,D,20120620,000000,12.0685,12.1088,11.9774,12.0729,22656775,0
+XLK.US,D,20120621,000000,12.0643,12.0808,11.7716,11.7885,14753590,0
+XLK.US,D,20120622,000000,11.8279,11.9293,11.8041,11.9177,34087693,0
+XLK.US,D,20120625,000000,11.8089,11.8089,11.6541,11.6739,10786801,0
+XLK.US,D,20120626,000000,11.7095,11.7514,11.6377,11.7224,13431234,0
+XLK.US,D,20120627,000000,11.7716,11.825,11.7419,11.7925,17773843,0
+XLK.US,D,20120628,000000,11.7138,11.7308,11.5619,11.6963,25203965,0
+XLK.US,D,20120629,000000,11.8954,12.039,11.8658,12.0216,21506723,0
+XLK.US,D,20120702,000000,12.0555,12.0939,11.9972,12.0901,20244293,0
+XLK.US,D,20120703,000000,12.0808,12.1859,12.0729,12.1859,8188532,0
+XLK.US,D,20120705,000000,12.1554,12.2477,12.1055,12.1859,16882449,0
+XLK.US,D,20120706,000000,12.1055,12.1055,11.9206,12.0056,16494247,0
+XLK.US,D,20120709,000000,11.9774,12.0056,11.9094,11.9818,17492068,0
+XLK.US,D,20120710,000000,12.0265,12.0685,11.8041,11.8462,17420898,0
+XLK.US,D,20120711,000000,11.8376,11.8672,11.6963,11.7925,18740244,0
+XLK.US,D,20120712,000000,11.7095,11.7269,11.5785,11.6739,23318511,0
+XLK.US,D,20120713,000000,11.7007,11.8589,11.6963,11.8279,16463601,0
+XLK.US,D,20120716,000000,11.8279,11.8753,11.7925,11.8167,11256080,0
+XLK.US,D,20120717,000000,11.893,11.9017,11.718,11.8628,20030336,0
+XLK.US,D,20120718,000000,11.8619,12.0973,11.8534,12.0681,19428731,0
+XLK.US,D,20120719,000000,12.143,12.2162,12.1264,12.1726,23521941,0
+XLK.US,D,20120720,000000,12.1513,12.1642,12.0265,12.0347,37531137,0
+XLK.US,D,20120723,000000,11.8279,11.9598,11.738,11.9177,15592977,0
+XLK.US,D,20120724,000000,11.9201,11.9507,11.72,11.7943,18821217,0
+XLK.US,D,20120725,000000,11.7138,11.825,11.6783,11.7514,19668749,0
+XLK.US,D,20120726,000000,11.9206,11.9818,11.8628,11.9293,16833018,0
+XLK.US,D,20120727,000000,11.9972,12.2118,11.9643,12.1899,21839791,0
+XLK.US,D,20120730,000000,12.207,12.2862,12.1682,12.1949,21331770,0
+XLK.US,D,20120731,000000,12.2288,12.3113,12.2201,12.2443,20886872,0
+XLK.US,D,20120801,000000,12.3238,12.3238,12.1599,12.2031,21795014,0
+XLK.US,D,20120802,000000,12.1012,12.2599,12.0595,12.1221,15844720,0
+XLK.US,D,20120803,000000,12.3323,12.3983,12.2773,12.3613,19568428,0
+XLK.US,D,20120806,000000,12.4069,12.504,12.3983,12.4488,27052109,0
+XLK.US,D,20120807,000000,12.4919,12.5821,12.4739,12.5337,18370592,0
+XLK.US,D,20120808,000000,12.5084,12.5696,12.4875,12.538,20454144,0
+XLK.US,D,20120809,000000,12.5574,12.5997,12.5298,12.5781,10499820,0
+XLK.US,D,20120810,000000,12.538,12.6132,12.5124,12.6089,27321780,0
+XLK.US,D,20120813,000000,12.6089,12.6496,12.5574,12.6453,12448476,0
+XLK.US,D,20120814,000000,12.6827,12.6867,12.5821,12.6206,15133330,0
+XLK.US,D,20120815,000000,12.6255,12.654,12.6046,12.6255,13503784,0
+XLK.US,D,20120816,000000,12.691,12.8176,12.6744,12.7967,17130040,0
+XLK.US,D,20120817,000000,12.8176,12.8711,12.8064,12.8667,19440014,0
+XLK.US,D,20120820,000000,12.8535,12.8972,12.8138,12.8802,19347747,0
+XLK.US,D,20120821,000000,12.9307,12.9555,12.7589,12.7967,24193467,0
+XLK.US,D,20120822,000000,12.7685,12.8491,12.7215,12.8176,44329366,0
+XLK.US,D,20120823,000000,12.7637,12.7928,12.6827,12.7138,16863941,0
+XLK.US,D,20120824,000000,12.6701,12.8138,12.6418,12.7928,14952045,0
+XLK.US,D,20120827,000000,12.8443,12.8535,12.7808,12.8064,11527319,0
+XLK.US,D,20120828,000000,12.7928,12.8214,12.7381,12.7758,18799508,0
+XLK.US,D,20120829,000000,12.7928,12.8375,12.7507,12.8016,11450138,0
+XLK.US,D,20120830,000000,12.7423,12.7589,12.6496,12.6584,14388608,0
+XLK.US,D,20120831,000000,12.7531,12.7997,12.6273,12.7575,15797411,0
+XLK.US,D,20120904,000000,12.7443,12.7952,12.6354,12.7575,16264182,0
+XLK.US,D,20120905,000000,12.7482,12.8089,12.7195,12.7443,21003904,0
+XLK.US,D,20120906,000000,12.8355,13.0344,12.8196,13.0307,18867676,0
+XLK.US,D,20120907,000000,12.9934,13.0344,12.9624,13.0097,19125133,0
+XLK.US,D,20120910,000000,12.9855,13.0237,12.8711,12.8711,14969539,0
+XLK.US,D,20120911,000000,12.8939,12.9719,12.8846,12.9064,12706545,0
+XLK.US,D,20120912,000000,12.9595,12.9899,12.8972,12.9763,12406323,0
+XLK.US,D,20120913,000000,12.9899,13.2031,12.9811,13.1501,21075990,0
+XLK.US,D,20120914,000000,13.1864,13.2739,13.1729,13.2146,24623897,0
+XLK.US,D,20120917,000000,13.224,13.2354,13.1822,13.228,9117517,0
+XLK.US,D,20120918,000000,13.1987,13.2354,13.1948,13.2354,12686765,0
+XLK.US,D,20120919,000000,13.228,13.2826,13.2026,13.2487,41210437,0
+XLK.US,D,20120920,000000,13.2026,13.2397,13.1549,13.224,17051007,0
+XLK.US,D,20120921,000000,13.2826,13.3209,13.2146,13.2397,21344970,0
+XLK.US,D,20120924,000000,13.1386,13.1773,13.1049,13.1549,11140632,0
+XLK.US,D,20120925,000000,13.1864,13.1987,12.9661,12.9704,12946035,0
+XLK.US,D,20120926,000000,12.9453,12.954,12.8089,12.8783,17589726,0
+XLK.US,D,20120927,000000,12.8967,13.072,12.8831,13.0463,11539074,0
+XLK.US,D,20120928,000000,13.0117,13.0579,12.9316,12.9521,19332712,0
+XLK.US,D,20121001,000000,13.0055,13.0764,12.8924,12.9259,35525634,0
+XLK.US,D,20121002,000000,12.9841,13.0055,12.8429,12.9414,17891316,0
+XLK.US,D,20121003,000000,12.9841,13.0384,12.9259,13.0097,12538790,0
+XLK.US,D,20121004,000000,13.0227,13.072,12.9624,13.0463,9430897,0
+XLK.US,D,20121005,000000,13.1049,13.1185,12.9453,12.9802,10897291,0
+XLK.US,D,20121008,000000,12.8875,12.9259,12.8239,12.8429,41842859,0
+XLK.US,D,20121009,000000,12.8196,12.8274,12.6433,12.6802,36851834,0
+XLK.US,D,20121010,000000,12.6847,12.7064,12.6063,12.6309,31632953,0
+XLK.US,D,20121011,000000,12.7234,12.7282,12.5797,12.5797,16419658,0
+XLK.US,D,20121012,000000,12.5835,12.6473,12.5472,12.5711,16987955,0
+XLK.US,D,20121015,000000,12.6017,12.6515,12.5263,12.6354,12301909,0
+XLK.US,D,20121016,000000,12.6515,12.8196,12.6515,12.8089,26715351,0
+XLK.US,D,20121017,000000,12.7015,12.7832,12.6763,12.7405,25223123,0
+XLK.US,D,20121018,000000,12.7064,12.7531,12.5472,12.5929,29156520,0
+XLK.US,D,20121019,000000,12.5835,12.5835,12.3069,12.3069,30565401,0
+XLK.US,D,20121022,000000,12.3069,12.4205,12.2818,12.3914,14490894,0
+XLK.US,D,20121023,000000,12.3069,12.3744,12.2409,12.257,25136335,0
+XLK.US,D,20121024,000000,12.2948,12.3288,12.1642,12.1859,15212767,0
+XLK.US,D,20121025,000000,12.2599,12.2773,12.1127,12.1594,12460826,0
+XLK.US,D,20121026,000000,12.1425,12.2367,12.0681,12.1817,23067447,0
+XLK.US,D,20121031,000000,12.177,12.1949,12.0935,12.1302,46251948,0
+XLK.US,D,20121101,000000,12.1949,12.3419,12.1682,12.3288,16439672,0
+XLK.US,D,20121102,000000,12.3662,12.3816,12.1554,12.1682,21738946,0
+XLK.US,D,20121105,000000,12.177,12.2643,12.1463,12.2367,14322560,0
+XLK.US,D,20121106,000000,12.2906,12.3774,12.2599,12.2906,14446739,0
+XLK.US,D,20121107,000000,12.1594,12.1642,11.9507,11.9841,24032908,0
+XLK.US,D,20121108,000000,12.0216,12.059,11.8069,11.8119,22521828,0
+XLK.US,D,20121109,000000,11.8027,11.9841,11.7943,11.8658,34259522,0
+XLK.US,D,20121112,000000,11.905,11.9283,11.8069,11.8492,12166008,0
+XLK.US,D,20121113,000000,11.7608,11.9002,11.7288,11.7905,23645337,0
+XLK.US,D,20121114,000000,11.8448,11.8697,11.6477,11.6715,36295360,0
+XLK.US,D,20121115,000000,11.6808,11.7288,11.5681,11.6054,21298820,0
+XLK.US,D,20121116,000000,11.6172,11.6638,11.4323,11.622,20639627,0
+XLK.US,D,20121119,000000,11.7648,11.9507,11.7569,11.9415,26123900,0
+XLK.US,D,20121120,000000,11.9235,11.9283,11.7831,11.8916,34417642,0
+XLK.US,D,20121121,000000,11.8954,11.9551,11.8778,11.9283,24034732,0
+XLK.US,D,20121123,000000,12.0051,12.1302,11.988,12.1216,19718567,0
+XLK.US,D,20121126,000000,12.1007,12.177,12.0546,12.177,19203774,0
+XLK.US,D,20121127,000000,12.1642,12.2031,12.0935,12.1216,25589726,0
+XLK.US,D,20121128,000000,12.0428,12.2031,11.9764,12.1949,26812060,0
+XLK.US,D,20121129,000000,12.252,12.2948,12.1997,12.252,32177014,0
+XLK.US,D,20121130,000000,12.2472,12.2724,12.1987,12.2404,14997510,0
+XLK.US,D,20121203,000000,12.3157,12.3487,12.2118,12.2245,18816529,0
+XLK.US,D,20121204,000000,12.2245,12.2333,12.1385,12.2031,25373955,0
+XLK.US,D,20121205,000000,12.177,12.177,12.0051,12.0803,29958588,0
+XLK.US,D,20121206,000000,12.0467,12.1817,11.9967,12.1513,22882255,0
+XLK.US,D,20121207,000000,12.2118,12.2245,12.039,12.0895,56454298,0
+XLK.US,D,20121210,000000,12.059,12.177,12.0506,12.1166,32680147,0
+XLK.US,D,20121211,000000,12.2162,12.3525,12.1949,12.2818,23610879,0
+XLK.US,D,20121212,000000,12.3419,12.3487,12.2333,12.2599,15600299,0
+XLK.US,D,20121213,000000,12.2443,12.2987,12.1302,12.1722,20897022,0
+XLK.US,D,20121214,000000,12.0935,12.1302,12.0216,12.0546,21814190,0
+XLK.US,D,20121217,000000,12.0546,12.207,12.0506,12.2031,20974809,0
+XLK.US,D,20121218,000000,12.257,12.3953,12.2162,12.3816,26280236,0
+XLK.US,D,20121219,000000,12.4073,12.4205,12.3157,12.32,21750664,0
+XLK.US,D,20121220,000000,12.3288,12.3623,12.257,12.3419,16908637,0
+XLK.US,D,20121221,000000,12.1807,12.2515,12.137,12.2362,32059939,0
+XLK.US,D,20121224,000000,12.2026,12.224,12.176,12.2026,6138199,0
+XLK.US,D,20121226,000000,12.2026,12.2399,12.0833,12.1326,9996651,0
+XLK.US,D,20121227,000000,12.125,12.154,11.9653,12.1201,25424311,0
+XLK.US,D,20121228,000000,12.0236,12.1083,11.9741,11.9866,19528707,0
+XLK.US,D,20121231,000000,11.9555,12.2448,11.9371,12.1949,35932540,0
+XLK.US,D,20130102,000000,12.5181,12.6073,12.4593,12.5987,35589781,0
+XLK.US,D,20130103,000000,12.5894,12.6245,12.4803,12.5181,23163523,0
+XLK.US,D,20130104,000000,12.5064,12.5181,12.4255,12.4671,15804205,0
+XLK.US,D,20130107,000000,12.4297,12.4803,12.3774,12.4507,18190602,0
+XLK.US,D,20130108,000000,12.4507,12.4764,12.3371,12.404,13167720,0
+XLK.US,D,20130109,000000,12.4162,12.4507,12.3998,12.4255,27445174,0
+XLK.US,D,20130110,000000,12.5143,12.5181,12.3821,12.4895,23034824,0
+XLK.US,D,20130111,000000,12.4851,12.5228,12.4593,12.5064,11967523,0
+XLK.US,D,20130114,000000,12.421,12.4551,12.3774,12.4255,23025890,0
+XLK.US,D,20130115,000000,12.3701,12.3701,12.2987,12.3463,19128046,0
+XLK.US,D,20130116,000000,12.3525,12.4389,12.3371,12.3865,20792837,0
+XLK.US,D,20130117,000000,12.4507,12.4851,12.4255,12.4389,15032153,0
+XLK.US,D,20130118,000000,12.3914,12.4255,12.3575,12.421,18314906,0
+XLK.US,D,20130122,000000,12.4297,12.4551,12.3623,12.4551,15144546,0
+XLK.US,D,20130123,000000,12.5682,12.6327,12.5531,12.5855,22448277,0
+XLK.US,D,20130124,000000,12.3865,12.4851,12.3525,12.3701,31655001,0
+XLK.US,D,20130125,000000,12.4162,12.4627,12.3667,12.3821,38351161,0
+XLK.US,D,20130128,000000,12.404,12.4671,12.3744,12.4255,17069503,0
+XLK.US,D,20130129,000000,12.404,12.4715,12.3463,12.4423,16069141,0
+XLK.US,D,20130130,000000,12.4346,12.4895,12.3865,12.404,14109861,0
+XLK.US,D,20130131,000000,12.4463,12.5186,12.4113,12.4255,12817885,0
+XLK.US,D,20130201,000000,12.5318,12.5939,12.4851,12.5643,17325975,0
+XLK.US,D,20130204,000000,12.5228,12.5394,12.3914,12.3998,25747592,0
+XLK.US,D,20130205,000000,12.4463,12.5894,12.4346,12.5443,22784837,0
+XLK.US,D,20130206,000000,12.5064,12.5894,12.4895,12.5394,17598542,0
+XLK.US,D,20130207,000000,12.5531,12.5643,12.421,12.5394,23505742,0
+XLK.US,D,20130208,000000,12.5894,12.6778,12.5855,12.6488,21608815,0
+XLK.US,D,20130211,000000,12.6652,12.6862,12.6245,12.6744,15227332,0
+XLK.US,D,20130212,000000,12.6623,12.6862,12.6123,12.6327,12703454,0
+XLK.US,D,20130213,000000,12.6374,12.6778,12.5894,12.6289,21293983,0
+XLK.US,D,20130214,000000,12.556,12.6123,12.5362,12.5939,15072155,0
+XLK.US,D,20130215,000000,12.6037,12.6488,12.5487,12.5855,11858276,0
+XLK.US,D,20130219,000000,12.6073,12.6696,12.6073,12.6696,10928112,0
+XLK.US,D,20130220,000000,12.6652,12.6744,12.4943,12.4977,15763435,0
+XLK.US,D,20130221,000000,12.4551,12.4627,12.3525,12.3958,39352302,0
+XLK.US,D,20130222,000000,12.4803,12.5531,12.4346,12.5487,20520617,0
+XLK.US,D,20130225,000000,12.6151,12.6579,12.3623,12.3701,19116396,0
+XLK.US,D,20130226,000000,12.404,12.4671,12.3463,12.4423,18004936,0
+XLK.US,D,20130227,000000,12.4255,12.6123,12.4113,12.5487,19519741,0
+XLK.US,D,20130228,000000,12.5526,12.6332,12.5223,12.5223,15770619,0
+XLK.US,D,20130301,000000,12.4676,12.5734,12.4036,12.5448,13025886,0
+XLK.US,D,20130304,000000,12.5064,12.5894,12.4895,12.5806,11827365,0
+XLK.US,D,20130305,000000,12.6545,12.787,12.6545,12.757,29427861,0
+XLK.US,D,20130306,000000,12.7997,12.8046,12.7272,12.7477,16976511,0
+XLK.US,D,20130307,000000,12.7527,12.7997,12.7355,12.7783,12604129,0
+XLK.US,D,20130308,000000,12.836,12.836,12.7657,12.8046,14173390,0
+XLK.US,D,20130311,000000,12.7762,12.8385,12.7381,12.8302,12702408,0
+XLK.US,D,20130312,000000,12.7997,12.82,12.7317,12.787,11480571,0
+XLK.US,D,20130313,000000,12.7832,12.8274,12.7355,12.7783,12978878,0
+XLK.US,D,20130314,000000,12.82,12.8793,12.82,12.8706,13620513,0
+XLK.US,D,20130315,000000,12.8706,12.8793,12.7832,12.8162,23223106,0
+XLK.US,D,20130318,000000,12.7153,12.8749,12.6957,12.82,14544997,0
+XLK.US,D,20130319,000000,12.8519,12.8793,12.6957,12.8046,17145028,0
+XLK.US,D,20130320,000000,12.8749,12.8972,12.8274,12.8657,17218210,0
+XLK.US,D,20130321,000000,12.7394,12.7734,12.692,12.7225,13659777,0
+XLK.US,D,20130322,000000,12.757,12.82,12.7433,12.8046,8033571,0
+XLK.US,D,20130325,000000,12.8565,12.8793,12.7272,12.7734,10780936,0
+XLK.US,D,20130326,000000,12.836,12.8565,12.8089,12.8519,9955442,0
+XLK.US,D,20130327,000000,12.7657,12.8274,12.7433,12.82,17038127,0
+XLK.US,D,20130328,000000,12.7908,12.8565,12.77,12.8434,17498046,0
+XLK.US,D,20130401,000000,12.8565,12.8565,12.7272,12.7609,10910193,0
+XLK.US,D,20130402,000000,12.8089,12.8657,12.7832,12.8123,9939072,0
+XLK.US,D,20130403,000000,12.8239,12.8434,12.6877,12.7103,19967747,0
+XLK.US,D,20130404,000000,12.7103,12.7394,12.6545,12.7153,13280527,0
+XLK.US,D,20130405,000000,12.54,12.6379,12.507,12.6157,16524676,0
+XLK.US,D,20130408,000000,12.6255,12.6706,12.5781,12.6706,14899839,0
+XLK.US,D,20130409,000000,12.7006,12.7952,12.6458,12.7609,14068160,0
+XLK.US,D,20130410,000000,12.7952,12.9992,12.787,12.986,24869360,0
+XLK.US,D,20130411,000000,12.918,12.96,12.8885,12.9424,14711769,0
+XLK.US,D,20130412,000000,12.8841,12.9224,12.8046,12.8885,13548378,0
+XLK.US,D,20130415,000000,12.8395,12.8657,12.6748,12.6748,38696009,0
+XLK.US,D,20130416,000000,12.77,12.8477,12.7355,12.8317,19605705,0
+XLK.US,D,20130417,000000,12.7191,12.7272,12.5143,12.5687,28386975,0
+XLK.US,D,20130418,000000,12.6255,12.6293,12.4036,12.4389,37168044,0
+XLK.US,D,20130419,000000,12.4113,12.5021,12.3487,12.4551,20289099,0
+XLK.US,D,20130422,000000,12.4943,12.586,12.4389,12.5536,17252354,0
+XLK.US,D,20130423,000000,12.6127,12.7355,12.5734,12.6877,29346897,0
+XLK.US,D,20130424,000000,12.6083,12.7433,12.5949,12.7103,13073230,0
+XLK.US,D,20130425,000000,12.7394,12.82,12.7225,12.7527,15243679,0
+XLK.US,D,20130426,000000,12.7317,12.787,12.6957,12.7477,12647369,0
+XLK.US,D,20130429,000000,12.7783,12.9632,12.7783,12.9307,19455218,0
+XLK.US,D,20130430,000000,12.9477,13.0768,12.919,13.0724,31567039,0
+XLK.US,D,20130501,000000,13.0525,13.071,12.9424,12.956,20475731,0
+XLK.US,D,20130502,000000,12.9724,13.1377,12.9681,13.1217,15114058,0
+XLK.US,D,20130503,000000,13.2316,13.2743,13.2141,13.2442,24576969,0
+XLK.US,D,20130506,000000,13.2783,13.3258,13.2613,13.3088,17065966,0
+XLK.US,D,20130507,000000,13.318,13.3366,13.2316,13.3006,14799667,0
+XLK.US,D,20130508,000000,13.2869,13.4108,13.2613,13.4063,20014186,0
+XLK.US,D,20130509,000000,13.3793,13.4487,13.3296,13.3655,24186405,0
+XLK.US,D,20130510,000000,13.3928,13.4286,13.3414,13.4063,11066494,0
+XLK.US,D,20130513,000000,13.3928,13.4108,13.3492,13.3699,11152807,0
+XLK.US,D,20130514,000000,13.357,13.4602,13.357,13.4153,17374986,0
+XLK.US,D,20130515,000000,13.4063,13.4602,13.3743,13.4564,15125491,0
+XLK.US,D,20130516,000000,13.4904,13.6094,13.4855,13.5293,21563575,0
+XLK.US,D,20130517,000000,13.5782,13.6681,13.5466,13.6635,40506411,0
+XLK.US,D,20130520,000000,13.6305,13.7122,13.6182,13.6635,19066268,0
+XLK.US,D,20130521,000000,13.6349,13.6635,13.5708,13.6215,19757615,0
+XLK.US,D,20130522,000000,13.6433,13.7029,13.4201,13.473,33952731,0
+XLK.US,D,20130523,000000,13.357,13.5165,13.3296,13.4686,40093660,0
+XLK.US,D,20130524,000000,13.3793,13.4564,13.3526,13.4487,12434114,0
+XLK.US,D,20130528,000000,13.5957,13.6383,13.4816,13.5121,14859411,0
+XLK.US,D,20130529,000000,13.4443,13.5209,13.3783,13.4773,19395861,0
+XLK.US,D,20130530,000000,13.4904,13.6182,13.473,13.5632,20825057,0
+XLK.US,D,20130531,000000,13.5126,13.633,13.4286,13.4365,16416113,0
+XLK.US,D,20130603,000000,13.4534,13.5075,13.357,13.5031,23575387,0
+XLK.US,D,20130604,000000,13.5161,13.5874,13.4055,13.4443,21852844,0
+XLK.US,D,20130605,000000,13.4099,13.4443,13.2952,13.3117,18680450,0
+XLK.US,D,20130606,000000,13.3166,13.3603,13.2007,13.34,34707404,0
+XLK.US,D,20130607,000000,13.4099,13.4773,13.34,13.4642,15343639,0
+XLK.US,D,20130610,000000,13.5165,13.5511,13.473,13.4942,15060082,0
+XLK.US,D,20130611,000000,13.369,13.49,13.3356,13.3516,17220540,0
+XLK.US,D,20130612,000000,13.4286,13.4534,13.2354,13.2657,21092325,0
+XLK.US,D,20130613,000000,13.2397,13.4448,13.219,13.4201,17929222,0
+XLK.US,D,20130614,000000,13.4005,13.4443,13.3025,13.3166,13618527,0
+XLK.US,D,20130617,000000,13.4015,13.5214,13.3841,13.4408,15525121,0
+XLK.US,D,20130618,000000,13.4642,13.5782,13.4559,13.5466,14889932,0
+XLK.US,D,20130619,000000,13.5588,13.5632,13.3783,13.388,26448565,0
+XLK.US,D,20130620,000000,13.2472,13.3117,13.0637,13.0924,37188491,0
+XLK.US,D,20130621,000000,13.1109,13.1282,12.9239,13.0127,28396996,0
+XLK.US,D,20130624,000000,12.8982,12.9438,12.77,12.8529,26226752,0
+XLK.US,D,20130625,000000,12.9879,13.0127,12.8802,12.9614,19375635,0
+XLK.US,D,20130626,000000,13.0884,13.0924,13.0006,13.0379,47995729,0
+XLK.US,D,20130627,000000,13.1158,13.1704,13.0924,13.1015,15343907,0
+XLK.US,D,20130628,000000,12.9963,13.1158,12.9477,13.0463,21443141,0
+XLK.US,D,20130701,000000,13.1443,13.2171,13.1015,13.1158,22453308,0
+XLK.US,D,20130702,000000,13.1059,13.2264,13.0593,13.1361,33986002,0
+XLK.US,D,20130703,000000,13.1015,13.2724,13.1015,13.2126,27190988,0
+XLK.US,D,20130705,000000,13.2904,13.3073,13.1564,13.2996,33303525,0
+XLK.US,D,20130708,000000,13.3646,13.3783,13.2516,13.2904,18356214,0
+XLK.US,D,20130709,000000,13.3437,13.3603,13.2773,13.34,29235071,0
+XLK.US,D,20130710,000000,13.3356,13.4276,13.3326,13.3831,20729920,0
+XLK.US,D,20130711,000000,13.5209,13.622,13.5075,13.6094,24208022,0
+XLK.US,D,20130712,000000,13.622,13.6353,13.567,13.6186,16902379,0
+XLK.US,D,20130715,000000,13.6267,13.6685,13.5752,13.6559,10668088,0
+XLK.US,D,20130716,000000,13.6477,13.6778,13.622,13.6685,11662594,0
+XLK.US,D,20130717,000000,13.7083,13.7288,13.6521,13.6778,12849683,0
+XLK.US,D,20130718,000000,13.6871,13.7126,13.6142,13.6438,10002559,0
+XLK.US,D,20130719,000000,13.5031,13.5161,13.3783,13.4148,31886014,0
+XLK.US,D,20130722,000000,13.4404,13.4681,13.4099,13.453,11813923,0
+XLK.US,D,20130723,000000,13.4681,13.49,13.3918,13.3967,10748990,0
+XLK.US,D,20130724,000000,13.5466,13.556,13.4597,13.485,13578831,0
+XLK.US,D,20130725,000000,13.4726,13.5121,13.4316,13.4937,11321779,0
+XLK.US,D,20130726,000000,13.4355,13.5333,13.4005,13.5333,14131169,0
+XLK.US,D,20130729,000000,13.5031,13.556,13.4816,13.5121,9326244,0
+XLK.US,D,20130730,000000,13.5632,13.6353,13.5511,13.5782,13039242,0
+XLK.US,D,20130731,000000,13.605,13.6559,13.5121,13.5333,16039505,0
+XLK.US,D,20130801,000000,13.622,13.6914,13.6186,13.6778,18164621,0
+XLK.US,D,20130802,000000,13.6778,13.7462,13.6521,13.738,10384383,0
+XLK.US,D,20130805,000000,13.7083,13.7849,13.7039,13.7675,10243917,0
+XLK.US,D,20130806,000000,13.7675,13.7675,13.6559,13.6956,10987595,0
+XLK.US,D,20130807,000000,13.6641,13.6995,13.605,13.6598,12309340,0
+XLK.US,D,20130808,000000,13.7253,13.733,13.622,13.7083,11860402,0
+XLK.US,D,20130809,000000,13.6821,13.7126,13.5914,13.6353,8604352,0
+XLK.US,D,20130812,000000,13.5588,13.738,13.5588,13.7253,11684060,0
+XLK.US,D,20130813,000000,13.7418,13.8433,13.6729,13.8199,11056123,0
+XLK.US,D,20130814,000000,13.8155,13.8472,13.7587,13.8065,12416513,0
+XLK.US,D,20130815,000000,13.6685,13.6685,13.5632,13.5831,16497129,0
+XLK.US,D,20130816,000000,13.5831,13.6353,13.5427,13.5714,16965001,0
+XLK.US,D,20130819,000000,13.5782,13.6641,13.5293,13.5293,11281947,0
+XLK.US,D,20130820,000000,13.567,13.6142,13.5161,13.5511,7779249,0
+XLK.US,D,20130821,000000,13.5381,13.622,13.485,13.5209,14228070,0
+XLK.US,D,20130822,000000,13.5588,13.5962,13.4937,13.5782,14183035,0
+XLK.US,D,20130823,000000,13.6956,13.7083,13.6389,13.6778,11892793,0
+XLK.US,D,20130826,000000,13.6685,13.733,13.6094,13.6142,15936237,0
+XLK.US,D,20130827,000000,13.485,13.5333,13.3437,13.3738,16087608,0
+XLK.US,D,20130828,000000,13.3482,13.453,13.3482,13.3831,10552352,0
+XLK.US,D,20130829,000000,13.4099,13.5248,13.3918,13.4559,11225493,0
+XLK.US,D,20130830,000000,13.485,13.485,13.356,13.3918,16814821,0
+XLK.US,D,20130903,000000,13.4492,13.5041,13.3521,13.4063,17338627,0
+XLK.US,D,20130904,000000,13.4365,13.5565,13.4201,13.5395,16789090,0
+XLK.US,D,20130905,000000,13.5531,13.589,13.5223,13.5441,8708069,0
+XLK.US,D,20130906,000000,13.5802,13.6112,13.4408,13.5531,12058195,0
+XLK.US,D,20130909,000000,13.6311,13.7418,13.6186,13.7126,13398692,0
+XLK.US,D,20130910,000000,13.7917,13.8306,13.7443,13.7962,15884519,0
+XLK.US,D,20130911,000000,13.6821,13.7675,13.6729,13.733,21881828,0
+XLK.US,D,20130912,000000,13.7418,13.7937,13.7083,13.7462,14191321,0
+XLK.US,D,20130913,000000,13.7705,13.7874,13.7108,13.7573,9357904,0
+XLK.US,D,20130916,000000,13.8642,13.8642,13.6995,13.738,19257766,0
+XLK.US,D,20130917,000000,13.7573,13.833,13.753,13.8051,15008978,0
+XLK.US,D,20130918,000000,13.8452,13.9981,13.8137,13.9806,20698779,0
+XLK.US,D,20130919,000000,14.0025,14.0359,13.9806,13.9942,15589984,0
+XLK.US,D,20130920,000000,14.0399,14.0481,13.8768,13.8947,18152520,0
+XLK.US,D,20130923,000000,13.9806,14.0142,13.8582,13.9316,18768208,0
+XLK.US,D,20130924,000000,13.9127,13.936,13.8185,13.8719,11077645,0
+XLK.US,D,20130925,000000,13.8899,13.9082,13.8089,13.85,10713028,0
+XLK.US,D,20130926,000000,13.9082,13.9722,13.8582,13.9033,11818977,0
+XLK.US,D,20130927,000000,13.8228,13.8418,13.7705,13.8185,14465628,0
+XLK.US,D,20130930,000000,13.6711,13.7831,13.633,13.7316,17551626,0
+XLK.US,D,20131001,000000,13.7443,13.8812,13.7316,13.85,19080551,0
+XLK.US,D,20131002,000000,13.7749,13.8719,13.753,13.8544,18965322,0
+XLK.US,D,20131003,000000,13.8628,13.8676,13.6661,13.736,15149432,0
+XLK.US,D,20131004,000000,13.7238,13.8137,13.7152,13.7917,12461930,0
+XLK.US,D,20131007,000000,13.6933,13.8137,13.689,13.7316,10658086,0
+XLK.US,D,20131008,000000,13.7238,13.7404,13.5001,13.5126,18882929,0
+XLK.US,D,20131009,000000,13.5531,13.6162,13.4492,13.5636,23964359,0
+XLK.US,D,20131010,000000,13.6802,13.8089,13.6711,13.7917,19144630,0
+XLK.US,D,20131011,000000,13.7655,13.9082,13.753,13.9082,20786712,0
+XLK.US,D,20131014,000000,13.8262,13.9674,13.8051,13.9545,16659827,0
+XLK.US,D,20131015,000000,13.92,13.9904,13.8628,13.8676,16917554,0
+XLK.US,D,20131016,000000,13.9268,14.0218,13.92,14.0025,19115106,0
+XLK.US,D,20131017,000000,13.9127,14.018,13.8812,14.0069,17315901,0
+XLK.US,D,20131018,000000,14.1515,14.2544,14.1039,14.2461,18514331,0
+XLK.US,D,20131021,000000,14.3063,14.3616,14.2932,14.3233,12603416,0
+XLK.US,D,20131022,000000,14.3743,14.3864,14.2412,14.3185,38169099,0
+XLK.US,D,20131023,000000,14.251,14.2802,14.1859,14.251,11977803,0
+XLK.US,D,20131024,000000,14.2666,14.3277,14.2281,14.2844,8244978,0
+XLK.US,D,20131025,000000,14.3776,14.4217,14.3147,14.3578,7889726,0
+XLK.US,D,20131028,000000,14.3942,14.4169,14.3316,14.404,11699433,0
+XLK.US,D,20131029,000000,14.4854,14.5286,14.4301,14.4986,11608375,0
+XLK.US,D,20131030,000000,14.5286,14.5374,14.4084,14.468,13008124,0
+XLK.US,D,20131031,000000,14.4373,14.5034,14.404,14.4217,66994910,0
+XLK.US,D,20131101,000000,14.4805,14.5072,14.3699,14.4257,10815444,0
+XLK.US,D,20131104,000000,14.468,14.4938,14.4257,14.4805,13945796,0
+XLK.US,D,20131105,000000,14.4257,14.4854,14.3904,14.4417,10528201,0
+XLK.US,D,20131106,000000,14.5155,14.5937,14.4986,14.5889,12251586,0
+XLK.US,D,20131107,000000,14.5889,14.6142,14.3816,14.399,24582344,0
+XLK.US,D,20131108,000000,14.4301,14.5374,14.3616,14.5286,20876899,0
+XLK.US,D,20131111,000000,14.5244,14.5597,14.4854,14.5467,18269769,0
+XLK.US,D,20131112,000000,14.4805,14.6142,14.4805,14.5851,10989494,0
+XLK.US,D,20131113,000000,14.5244,14.7121,14.5155,14.7078,15746394,0
+XLK.US,D,20131114,000000,14.6142,14.6815,14.5937,14.67,19783263,0
+XLK.US,D,20131115,000000,14.6613,14.7121,14.6524,14.699,17981457,0
+XLK.US,D,20131118,000000,14.7253,14.7301,14.6142,14.6451,12226372,0
+XLK.US,D,20131119,000000,14.6277,14.699,14.5679,14.5937,10381365,0
+XLK.US,D,20131120,000000,14.6054,14.6776,14.5117,14.5467,10094347,0
+XLK.US,D,20131121,000000,14.5851,14.6734,14.5851,14.67,12579086,0
+XLK.US,D,20131122,000000,14.67,14.67,14.6178,14.6402,7258803,0
+XLK.US,D,20131125,000000,14.6651,14.6776,14.6054,14.6402,21420993,0
+XLK.US,D,20131126,000000,14.6451,14.7301,14.6316,14.6893,12403705,0
+XLK.US,D,20131127,000000,14.7209,14.816,14.7209,14.8082,15412683,0
+XLK.US,D,20131129,000000,14.8345,14.9077,14.8296,14.8685,9876984,0
+XLK.US,D,20131202,000000,14.8791,14.9077,14.7855,14.8203,11530492,0
+XLK.US,D,20131203,000000,14.7679,14.8723,14.7679,14.8558,13365234,0
+XLK.US,D,20131204,000000,14.8122,14.9218,14.7679,14.8685,15339109,0
+XLK.US,D,20131205,000000,14.8961,14.9038,14.7996,14.8203,9960634,0
+XLK.US,D,20131206,000000,14.9218,14.9562,14.8753,14.9218,10262720,0
+XLK.US,D,20131209,000000,14.9655,15.013,14.935,14.9705,9337117,0
+XLK.US,D,20131210,000000,14.9655,14.9751,14.9218,14.9389,18958037,0
+XLK.US,D,20131211,000000,14.9611,14.9922,14.7811,14.804,17587992,0
+XLK.US,D,20131212,000000,14.8082,14.8082,14.699,14.7029,12842903,0
+XLK.US,D,20131213,000000,14.7768,14.7768,14.6563,14.6563,11323067,0
+XLK.US,D,20131216,000000,14.7345,14.8427,14.7165,14.804,14033941,0
+XLK.US,D,20131217,000000,14.7996,14.8471,14.7768,14.7996,13019026,0
+XLK.US,D,20131218,000000,14.7855,14.9218,14.5851,14.9126,39925172,0
+XLK.US,D,20131219,000000,14.9077,14.9655,14.883,14.9389,20209870,0
+XLK.US,D,20131220,000000,14.9801,15.0917,14.9621,15.0568,20494960,0
+XLK.US,D,20131223,000000,15.1932,15.2607,15.1606,15.2563,16915823,0
+XLK.US,D,20131224,000000,15.2607,15.299,15.2563,15.299,6069527,0
+XLK.US,D,20131226,000000,15.3268,15.3534,15.3019,15.3364,8312851,0
+XLK.US,D,20131227,000000,15.3771,15.3771,15.3062,15.3224,8880153,0
+XLK.US,D,20131230,000000,15.3112,15.3179,15.2738,15.2951,10770695,0
+XLK.US,D,20131231,000000,15.3268,15.4019,15.3112,15.3942,15892630,0
+XLK.US,D,20140102,000000,15.3402,15.3402,15.2145,15.2417,19857762,0
+XLK.US,D,20140103,000000,15.2824,15.2824,15.1606,15.1698,12084837,0
+XLK.US,D,20140106,000000,15.1514,15.198,15.0878,15.1426,10505597,0
+XLK.US,D,20140107,000000,15.2101,15.3019,15.182,15.2824,16628756,0
+XLK.US,D,20140108,000000,15.2695,15.3315,15.2271,15.2824,10904301,0
+XLK.US,D,20140109,000000,15.3451,15.3451,15.1426,15.182,14725079,0
+XLK.US,D,20140110,000000,15.2227,15.2563,15.1335,15.2101,30091605,0
+XLK.US,D,20140113,000000,15.198,15.2738,15.0005,15.049,14965011,0
+XLK.US,D,20140114,000000,15.1077,15.3112,15.0917,15.3019,14904940,0
+XLK.US,D,20140115,000000,15.3903,15.5257,15.3674,15.4873,22461715,0
+XLK.US,D,20140116,000000,15.4966,15.5088,15.4484,15.4833,16093331,0
+XLK.US,D,20140117,000000,15.4567,15.4873,15.3626,15.3981,14717601,0
+XLK.US,D,20140121,000000,15.5169,15.5169,15.3451,15.4747,14614277,0
+XLK.US,D,20140122,000000,15.4567,15.4833,15.4179,15.4567,9788740,0
+XLK.US,D,20140123,000000,15.3903,15.4261,15.3224,15.4261,14901625,0
+XLK.US,D,20140124,000000,15.3626,15.3903,15.1251,15.1291,35980893,0
+XLK.US,D,20140127,000000,15.1514,15.1606,14.9132,14.9883,18607402,0
+XLK.US,D,20140128,000000,14.8558,14.9223,14.8116,14.8966,30521994,0
+XLK.US,D,20140129,000000,14.7724,14.8689,14.7248,14.7811,26049814,0
+XLK.US,D,20140130,000000,14.9572,15.0092,14.8795,14.9621,19338431,0
+XLK.US,D,20140131,000000,14.8427,15.0709,14.8388,14.9971,25409400,0
+XLK.US,D,20140203,000000,14.9621,15.0184,14.6262,14.6811,37093409,0
+XLK.US,D,20140204,000000,14.7069,14.7768,14.6646,14.7389,13294180,0
+XLK.US,D,20140205,000000,14.7019,14.7946,14.6088,14.7514,21368344,0
+XLK.US,D,20140206,000000,14.7636,14.9175,14.7636,14.9132,21221036,0
+XLK.US,D,20140207,000000,15.0092,15.1209,14.9432,15.1165,24297821,0
+XLK.US,D,20140210,000000,15.0795,15.1738,15.0795,15.147,15692684,0
+XLK.US,D,20140211,000000,15.2101,15.3771,15.1932,15.3315,16348919,0
+XLK.US,D,20140212,000000,15.382,15.4179,15.3577,15.3942,18685965,0
+XLK.US,D,20140213,000000,15.3062,15.5169,15.2868,15.5038,16054075,0
+XLK.US,D,20140214,000000,15.4917,15.5664,15.4524,15.534,28736102,0
+XLK.US,D,20140218,000000,15.5529,15.583,15.4998,15.543,13806853,0
+XLK.US,D,20140219,000000,15.5127,15.583,15.4567,15.4917,19995223,0
+XLK.US,D,20140220,000000,15.4917,15.5792,15.4214,15.543,15549282,0
+XLK.US,D,20140221,000000,15.5912,15.6159,15.4795,15.4833,14796142,0
+XLK.US,D,20140224,000000,15.4661,15.6203,15.4661,15.543,18215562,0
+XLK.US,D,20140225,000000,15.5714,15.5752,15.4612,15.4998,13029248,0
+XLK.US,D,20140226,000000,15.5088,15.5752,15.4524,15.5127,13514783,0
+XLK.US,D,20140227,000000,15.5088,15.6471,15.4966,15.6377,12652610,0
+XLK.US,D,20140228,000000,15.6291,15.6984,15.4795,15.6562,22524413,0
+XLK.US,D,20140303,000000,15.4612,15.5257,15.3626,15.4873,20960040,0
+XLK.US,D,20140304,000000,15.6562,15.733,15.6329,15.6908,26944876,0
+XLK.US,D,20140305,000000,15.7242,15.7411,15.6829,15.7101,20735973,0
+XLK.US,D,20140306,000000,15.733,15.7631,15.6984,15.733,20119803,0
+XLK.US,D,20140307,000000,15.7757,15.7845,15.6203,15.6868,16711361,0
+XLK.US,D,20140310,000000,15.678,15.7101,15.5996,15.6602,17547848,0
+XLK.US,D,20140311,000000,15.6868,15.7411,15.583,15.6243,21957021,0
+XLK.US,D,20140312,000000,15.562,15.6689,15.5088,15.6515,14757992,0
+XLK.US,D,20140313,000000,15.6946,15.6984,15.3859,15.4394,21819375,0
+XLK.US,D,20140314,000000,15.4086,15.4612,15.3315,15.3451,20757015,0
+XLK.US,D,20140317,000000,15.4484,15.5714,15.4179,15.5257,38182965,0
+XLK.US,D,20140318,000000,15.534,15.7455,15.534,15.7285,15937113,0
+XLK.US,D,20140319,000000,15.7242,15.7722,15.5664,15.6651,18085834,0
+XLK.US,D,20140320,000000,15.6471,15.8286,15.6203,15.7845,13688541,0
+XLK.US,D,20140321,000000,15.8829,15.8921,15.6762,15.7052,21060702,0
+XLK.US,D,20140324,000000,15.7913,15.8135,15.5644,15.6926,23937909,0
+XLK.US,D,20140325,000000,15.7014,15.8228,15.6631,15.7873,17631195,0
+XLK.US,D,20140326,000000,15.8878,15.8921,15.5971,15.5971,17370048,0
+XLK.US,D,20140327,000000,15.5892,15.6144,15.4582,15.5412,29887207,0
+XLK.US,D,20140328,000000,15.5892,15.7014,15.5364,15.602,14694089,0
+XLK.US,D,20140331,000000,15.7014,15.7835,15.6809,15.7227,16838793,0
+XLK.US,D,20140401,000000,15.7835,15.9101,15.7479,15.9101,16239353,0
+XLK.US,D,20140402,000000,15.9514,15.9644,15.8572,15.9184,24285868,0
+XLK.US,D,20140403,000000,15.9387,15.9728,15.7913,15.8402,17946325,0
+XLK.US,D,20140404,000000,15.9339,15.9474,15.4936,15.5364,23343601,0
+XLK.US,D,20140407,000000,15.4727,15.5596,15.3549,15.415,25779654,0
+XLK.US,D,20140408,000000,15.446,15.5772,15.399,15.5552,16945629,0
+XLK.US,D,20140409,000000,15.6057,15.7665,15.5596,15.7615,15390178,0
+XLK.US,D,20140410,000000,15.7615,15.7873,15.3737,15.399,18696165,0
+XLK.US,D,20140411,000000,15.3033,15.415,15.2111,15.2237,32954896,0
+XLK.US,D,20140414,000000,15.3238,15.4324,15.2705,15.3785,11541806,0
+XLK.US,D,20140415,000000,15.4231,15.4936,15.1937,15.4538,19857573,0
+XLK.US,D,20140416,000000,15.5504,15.6095,15.4324,15.6057,32366038,0
+XLK.US,D,20140417,000000,15.5316,15.6451,15.45,15.5854,18221860,0
+XLK.US,D,20140421,000000,15.6057,15.6631,15.5552,15.6451,8151814,0
+XLK.US,D,20140422,000000,15.6543,15.7446,15.6228,15.7087,12665814,0
+XLK.US,D,20140423,000000,15.6854,15.6854,15.5364,15.5412,26414309,0
+XLK.US,D,20140424,000000,15.7951,15.7999,15.5596,15.6631,11584189,0
+XLK.US,D,20140425,000000,15.5892,15.6057,15.4276,15.4632,14800934,0
+XLK.US,D,20140428,000000,15.5149,15.6631,15.4068,15.6095,27899821,0
+XLK.US,D,20140429,000000,15.6495,15.7523,15.6188,15.718,12660262,0
+XLK.US,D,20140430,000000,15.6888,15.8048,15.6543,15.7665,21190122,0
+XLK.US,D,20140501,000000,15.7615,15.8611,15.7446,15.7835,11507869,0
+XLK.US,D,20140502,000000,15.8228,15.8276,15.727,15.7397,15536260,0
+XLK.US,D,20140505,000000,15.7014,15.8228,15.6451,15.8228,9437743,0
+XLK.US,D,20140506,000000,15.7913,15.7913,15.6402,15.6451,10866325,0
+XLK.US,D,20140507,000000,15.6717,15.6926,15.4766,15.6543,15783439,0
+XLK.US,D,20140508,000000,15.6144,15.8364,15.5932,15.6966,8756184,0
+XLK.US,D,20140509,000000,15.6854,15.7227,15.602,15.7131,17197209,0
+XLK.US,D,20140512,000000,15.7913,15.9339,15.7786,15.9261,12931365,0
+XLK.US,D,20140513,000000,15.9514,15.9776,15.896,15.9339,13279796,0
+XLK.US,D,20140514,000000,15.9101,15.9387,15.8276,15.8611,11817569,0
+XLK.US,D,20140515,000000,15.8747,15.9009,15.7014,15.7665,16818941,0
+XLK.US,D,20140516,000000,15.7615,15.8747,15.7131,15.866,13417514,0
+XLK.US,D,20140519,000000,15.8092,15.9903,15.8092,15.9688,7625874,0
+XLK.US,D,20140520,000000,15.9858,15.999,15.8276,15.8795,9795778,0
+XLK.US,D,20140521,000000,15.9184,15.9903,15.8921,15.9858,9620870,0
+XLK.US,D,20140522,000000,15.9644,16.0688,15.9644,16.017,7340344,0
+XLK.US,D,20140523,000000,16.0567,16.1605,16.0304,16.1518,7657374,0
+XLK.US,D,20140527,000000,16.1907,16.2927,16.1869,16.2892,13118938,0
+XLK.US,D,20140528,000000,16.2965,16.3097,16.2334,16.2465,15667567,0
+XLK.US,D,20140529,000000,16.3009,16.347,16.2645,16.342,10782799,0
+XLK.US,D,20140530,000000,16.347,16.3801,16.2892,16.3606,14379891,0
+XLK.US,D,20140602,000000,16.3722,16.3974,16.2607,16.3324,12626552,0
+XLK.US,D,20140603,000000,16.3047,16.347,16.2562,16.3047,13106814,0
+XLK.US,D,20140604,000000,16.2809,16.3606,16.2378,16.3372,8089924,0
+XLK.US,D,20140605,000000,16.3931,16.4624,16.2965,16.4451,13103009,0
+XLK.US,D,20140606,000000,16.5308,16.5308,16.476,16.5185,11094619,0
+XLK.US,D,20140609,000000,16.5392,16.597,16.5101,16.5703,14777730,0
+XLK.US,D,20140610,000000,16.5703,16.6014,16.5436,16.58,8310383,0
+XLK.US,D,20140611,000000,16.5101,16.5843,16.4984,16.5392,9836815,0
+XLK.US,D,20140612,000000,16.5479,16.6014,16.347,16.3974,11138771,0
+XLK.US,D,20140613,000000,16.4984,16.5232,16.4237,16.4936,16950145,0
+XLK.US,D,20140616,000000,16.4624,16.5392,16.4367,16.4936,16334692,0
+XLK.US,D,20140617,000000,16.48,16.5621,16.4624,16.5308,16270272,0
+XLK.US,D,20140618,000000,16.5669,16.6276,16.4451,16.6178,30136316,0
+XLK.US,D,20140619,000000,16.644,16.644,16.5232,16.5878,13683588,0
+XLK.US,D,20140620,000000,16.6082,16.6082,16.5165,16.5503,12489633,0
+XLK.US,D,20140623,000000,16.5323,16.5999,16.5209,16.5999,8669261,0
+XLK.US,D,20140624,000000,16.5999,16.6779,16.4741,16.5126,19495030,0
+XLK.US,D,20140625,000000,16.4779,16.6034,16.4601,16.578,11763891,0
+XLK.US,D,20140626,000000,16.5906,16.5999,16.4649,16.5601,26124988,0
+XLK.US,D,20140627,000000,16.5461,16.6605,16.5373,16.6605,25045753,0
+XLK.US,D,20140630,000000,16.647,16.7213,16.6388,16.6644,10333815,0
+XLK.US,D,20140701,000000,16.7251,16.8857,16.7121,16.8342,17234126,0
+XLK.US,D,20140702,000000,16.8648,16.8732,16.8247,16.8514,11437442,0
+XLK.US,D,20140703,000000,16.9116,16.9349,16.8561,16.9254,5046842,0
+XLK.US,D,20140707,000000,16.8901,16.9562,16.8815,16.9436,24122563,0
+XLK.US,D,20140708,000000,16.9254,16.9349,16.6998,16.7906,15933831,0
+XLK.US,D,20140709,000000,16.8198,16.8772,16.782,16.8732,16380928,0
+XLK.US,D,20140710,000000,16.6082,16.8946,16.6082,16.8247,10176206,0
+XLK.US,D,20140711,000000,16.8648,16.9116,16.8198,16.9116,7505478,0
+XLK.US,D,20140714,000000,16.9893,17.0557,16.9731,17.0338,9686384,0
+XLK.US,D,20140715,000000,17.0727,17.096,16.9072,17.0027,17068831,0
+XLK.US,D,20140716,000000,17.164,17.2042,17.1245,17.1599,18559582,0
+XLK.US,D,20140717,000000,17.1416,17.164,16.8857,16.9393,13050538,0
+XLK.US,D,20140718,000000,17.0202,17.1552,16.9935,17.1416,10978320,0
+XLK.US,D,20140721,000000,17.1328,17.1682,17.0557,17.1213,14225664,0
+XLK.US,D,20140722,000000,17.2086,17.2764,17.1905,17.2629,11022652,0
+XLK.US,D,20140723,000000,17.3038,17.3425,17.23,17.295,12595992,0
+XLK.US,D,20140724,000000,17.329,17.3469,17.2475,17.2813,26832183,0
+XLK.US,D,20140725,000000,17.23,17.2813,17.177,17.2584,10929999,0
+XLK.US,D,20140728,000000,17.2678,17.3249,17.1552,17.2906,17863182,0
+XLK.US,D,20140729,000000,17.4163,17.4163,17.2475,17.2552,16828035,0
+XLK.US,D,20140730,000000,17.3333,17.3333,17.1905,17.2718,17863421,0
+XLK.US,D,20140731,000000,17.164,17.181,16.9208,16.9483,40080877,0
+XLK.US,D,20140801,000000,16.9037,16.9731,16.7732,16.8561,35687165,0
+XLK.US,D,20140804,000000,16.9072,17.0202,16.8198,16.9775,14575767,0
+XLK.US,D,20140805,000000,16.8732,16.9303,16.7468,16.8158,28290746,0
+XLK.US,D,20140806,000000,16.7032,16.8475,16.6824,16.765,21035910,0
+XLK.US,D,20140807,000000,16.8342,16.8648,16.6388,16.6951,15798461,0
+XLK.US,D,20140808,000000,16.6864,16.8158,16.6344,16.8038,13860222,0
+XLK.US,D,20140811,000000,16.8815,16.9349,16.8475,16.8857,14976117,0
+XLK.US,D,20140812,000000,16.8693,16.9208,16.7949,16.8772,15430006,0
+XLK.US,D,20140813,000000,16.9164,17.0415,16.9164,17.0415,12640313,0
+XLK.US,D,20140814,000000,17.0557,17.0727,16.9979,17.0727,10619698,0
+XLK.US,D,20140815,000000,17.1135,17.1552,16.9527,17.0727,20506556,0
+XLK.US,D,20140818,000000,17.164,17.2435,17.1416,17.2344,9775875,0
+XLK.US,D,20140819,000000,17.2813,17.3469,17.2584,17.3425,11616424,0
+XLK.US,D,20140820,000000,17.3164,17.3735,17.3038,17.3425,16121239,0
+XLK.US,D,20140821,000000,17.3425,17.4514,17.3425,17.4257,7949783,0
+XLK.US,D,20140822,000000,17.4347,17.4637,17.3906,17.4304,10143345,0
+XLK.US,D,20140825,000000,17.5115,17.5159,17.4119,17.447,7895157,0
+XLK.US,D,20140826,000000,17.4721,17.4766,17.4347,17.4557,7722937,0
+XLK.US,D,20140827,000000,17.4557,17.4721,17.3982,17.4514,9966229,0
+XLK.US,D,20140828,000000,17.3645,17.4514,17.3595,17.4257,8119713,0
+XLK.US,D,20140829,000000,17.4683,17.5077,17.4076,17.5033,17683226,0
+XLK.US,D,20140902,000000,17.5426,17.5426,17.4557,17.5077,13091712,0
+XLK.US,D,20140903,000000,17.5718,17.5718,17.3906,17.4119,15859586,0
+XLK.US,D,20140904,000000,17.447,17.5299,17.3513,17.4027,12408068,0
+XLK.US,D,20140905,000000,17.4387,17.5115,17.3939,17.5077,16169422,0
+XLK.US,D,20140908,000000,17.4989,17.5761,17.4589,17.5343,14698510,0
+XLK.US,D,20140909,000000,17.5426,17.6167,17.3595,17.4076,19705217,0
+XLK.US,D,20140910,000000,17.4119,17.5388,17.3645,17.5115,16655031,0
+XLK.US,D,20140911,000000,17.4766,17.559,17.4163,17.5506,23754516,0
+XLK.US,D,20140912,000000,17.5388,17.5468,17.4213,17.4766,12785285,0
+XLK.US,D,20140915,000000,17.5077,17.5077,17.3425,17.3735,15837884,0
+XLK.US,D,20140916,000000,17.329,17.525,17.2906,17.5033,27409721,0
+XLK.US,D,20140917,000000,17.4989,17.6042,17.4347,17.5388,17615190,0
+XLK.US,D,20140918,000000,17.5718,17.6518,17.5718,17.6431,17018801,0
+XLK.US,D,20140919,000000,17.7047,17.7047,17.5402,17.6057,36590685,0
+XLK.US,D,20140922,000000,17.61,17.61,17.4352,17.4863,14620396,0
+XLK.US,D,20140923,000000,17.4599,17.5264,17.4173,17.448,13676487,0
+XLK.US,D,20140924,000000,17.4523,17.5645,17.3735,17.56,16371169,0
+XLK.US,D,20140925,000000,17.49,17.4999,17.1766,17.1766,21428685,0
+XLK.US,D,20140926,000000,17.2081,17.3988,17.2081,17.365,11185792,0
+XLK.US,D,20140929,000000,17.2256,17.3863,17.1678,17.3601,11059361,0
+XLK.US,D,20140930,000000,17.3863,17.49,17.3431,17.4124,15491419,0
+XLK.US,D,20141001,000000,17.3556,17.3775,17.0955,17.1412,29924442,0
+XLK.US,D,20141002,000000,17.1499,17.1945,16.9592,17.1323,30652182,0
+XLK.US,D,20141003,000000,17.2629,17.3255,17.1766,17.2718,15364317,0
+XLK.US,D,20141006,000000,17.3601,17.3911,17.2344,17.2764,15920551,0
+XLK.US,D,20141007,000000,17.23,17.2435,17.0061,17.0061,20638349,0
+XLK.US,D,20141008,000000,17.0286,17.3601,16.9101,17.3295,19868326,0
+XLK.US,D,20141009,000000,17.312,17.3431,17.0242,17.0406,35059947,0
+XLK.US,D,20141010,000000,16.9289,17.0148,16.6052,16.6052,69161822,0
+XLK.US,D,20141013,000000,16.5839,16.7445,16.4004,16.4217,65545306,0
+XLK.US,D,20141014,000000,16.5566,16.6358,16.4048,16.4485,49362643,0
+XLK.US,D,20141015,000000,16.2125,16.4004,15.963,16.3344,66605969,0
+XLK.US,D,20141016,000000,16.0597,16.344,16.0159,16.2382,62151153,0
+XLK.US,D,20141017,000000,16.4004,16.5475,16.3212,16.4305,29298136,0
+XLK.US,D,20141020,000000,16.3392,16.5566,16.2572,16.5475,21130357,0
+XLK.US,D,20141021,000000,16.6663,16.8794,16.6663,16.8712,26519580,0
+XLK.US,D,20141022,000000,16.9289,16.9673,16.7796,16.793,27678771,0
+XLK.US,D,20141023,000000,16.9101,17.0721,16.8752,16.9804,73821205,0
+XLK.US,D,20141024,000000,17.0548,17.1412,16.9592,17.1279,15818247,0
+XLK.US,D,20141027,000000,17.0766,17.1901,17.0595,17.1455,13619172,0
+XLK.US,D,20141028,000000,17.1945,17.3911,17.1945,17.3819,17748353,0
+XLK.US,D,20141029,000000,17.3601,17.4223,17.2552,17.365,30192338,0
+XLK.US,D,20141030,000000,17.3517,17.4523,17.2764,17.4223,21054159,0
+XLK.US,D,20141031,000000,17.6353,17.696,17.6007,17.6916,22829627,0
+XLK.US,D,20141103,000000,17.7177,17.7958,17.6876,17.7649,21838232,0
+XLK.US,D,20141104,000000,17.7406,17.8106,17.6532,17.7605,14741324,0
+XLK.US,D,20141105,000000,17.8757,17.8794,17.7313,17.8106,16677383,0
+XLK.US,D,20141106,000000,17.8007,17.815,17.6916,17.8007,19682644,0
+XLK.US,D,20141107,000000,17.8196,17.8402,17.7363,17.8244,17130205,0
+XLK.US,D,20141110,000000,17.815,17.8871,17.7823,17.8712,11046889,0
+XLK.US,D,20141111,000000,17.8837,17.8871,17.8056,17.8794,6998666,0
+XLK.US,D,20141112,000000,17.8244,17.9494,17.815,17.9371,10349530,0
+XLK.US,D,20141113,000000,17.9701,18.094,17.9494,18.0323,12364939,0
+XLK.US,D,20141114,000000,18.0372,18.158,18.0372,18.158,9952366,0
+XLK.US,D,20141117,000000,18.1072,18.1493,18.0372,18.1235,9469790,0
+XLK.US,D,20141118,000000,18.1114,18.224,18.1072,18.1842,11067536,0
+XLK.US,D,20141119,000000,18.1891,18.1891,17.9832,18.0672,16422003,0
+XLK.US,D,20141120,000000,18.0055,18.158,17.9701,18.158,11222094,0
+XLK.US,D,20141121,000000,18.3023,18.3108,18.1114,18.1842,14809114,0
+XLK.US,D,20141124,000000,18.2202,18.2847,18.1673,18.2808,7133749,0
+XLK.US,D,20141125,000000,18.3061,18.3642,18.2765,18.2891,10871957,0
+XLK.US,D,20141126,000000,18.3061,18.4653,18.294,18.4565,23466808,0
+XLK.US,D,20141128,000000,18.4832,18.5812,18.4565,18.543,12448371,0
+XLK.US,D,20141201,000000,18.4988,18.5221,18.2546,18.3346,26729096,0
+XLK.US,D,20141202,000000,18.325,18.3682,18.2643,18.339,12902303,0
+XLK.US,D,20141203,000000,18.3763,18.4338,18.2989,18.4017,9788332,0
+XLK.US,D,20141204,000000,18.3887,18.4609,18.3346,18.4017,8631482,0
+XLK.US,D,20141205,000000,18.4153,18.4516,18.339,18.3813,16451345,0
+XLK.US,D,20141208,000000,18.3484,18.3763,18.1163,18.1939,15329645,0
+XLK.US,D,20141209,000000,17.9542,18.2157,17.892,18.1891,18839559,0
+XLK.US,D,20141210,000000,18.1939,18.1939,17.8794,17.9142,18951523,0
+XLK.US,D,20141211,000000,17.9881,18.1978,17.9453,17.9926,20698029,0
+XLK.US,D,20141212,000000,17.8619,17.9881,17.7047,17.7265,20583949,0
+XLK.US,D,20141215,000000,17.8446,17.9186,17.5402,17.6187,23489894,0
+XLK.US,D,20141216,000000,17.49,17.8106,17.3819,17.3819,35864638,0
+XLK.US,D,20141217,000000,17.4352,17.7649,17.4032,17.7086,35020060,0
+XLK.US,D,20141218,000000,18.0055,18.224,17.9701,18.2157,24425119,0
+XLK.US,D,20141219,000000,18.2488,18.3337,18.2138,18.2363,26658151,0
+XLK.US,D,20141222,000000,18.3052,18.456,18.275,18.456,13921355,0
+XLK.US,D,20141223,000000,18.5341,18.5648,18.495,18.5038,15271732,0
+XLK.US,D,20141224,000000,18.5477,18.5477,18.4832,18.4871,6053680,0
+XLK.US,D,20141226,000000,18.5221,18.5997,18.5127,18.5648,5194016,0
+XLK.US,D,20141229,000000,18.495,18.5477,18.456,18.4742,10573260,0
+XLK.US,D,20141230,000000,18.4284,18.4604,18.3241,18.3425,12544970,0
+XLK.US,D,20141231,000000,18.393,18.4235,18.122,18.1391,13575452,0
+XLK.US,D,20150102,000000,18.2531,18.2974,18.0115,18.1051,19365398,0
+XLK.US,D,20150105,000000,18.0115,18.0387,17.7741,17.8294,16400604,0
+XLK.US,D,20150106,000000,17.8804,17.8804,17.5304,17.6138,19936130,0
+XLK.US,D,20150107,000000,17.7004,17.8066,17.6353,17.7611,14895972,0
+XLK.US,D,20150108,000000,17.8885,18.192,17.8804,18.1518,32396487,0
+XLK.US,D,20150109,000000,18.2057,18.2488,17.9645,18.0959,20903384,0
+XLK.US,D,20150112,000000,18.0876,18.1303,17.8254,17.8851,12831069,0
+XLK.US,D,20150113,000000,18.0343,18.2531,17.7458,17.8722,26623522,0
+XLK.US,D,20150114,000000,17.7269,17.8492,17.6095,17.7692,20130102,0
+XLK.US,D,20150115,000000,17.8456,17.8885,17.5304,17.5431,21263157,0
+XLK.US,D,20150116,000000,17.4853,17.7317,17.4766,17.7134,42904698,0
+XLK.US,D,20150120,000000,17.8541,17.9028,17.6401,17.8628,27390585,0
+XLK.US,D,20150121,000000,17.7571,17.9678,17.696,17.8935,31728964,0
+XLK.US,D,20150122,000000,17.9429,18.2008,17.792,18.1872,20087935,0
+XLK.US,D,20150123,000000,18.1822,18.2673,18.122,18.1822,14768767,0
+XLK.US,D,20150126,000000,18.161,18.2095,18.0526,18.109,22188138,0
+XLK.US,D,20150127,000000,17.7611,17.8116,17.5077,17.5862,24599785,0
+XLK.US,D,20150128,000000,17.9295,17.96,17.5552,17.5552,27628759,0
+XLK.US,D,20150129,000000,17.5392,17.7571,17.3973,17.7227,38336678,0
+XLK.US,D,20150130,000000,17.6736,17.7611,17.4683,17.5033,29648765,0
+XLK.US,D,20150202,000000,17.5727,17.7047,17.2788,17.6833,35614875,0
+XLK.US,D,20150203,000000,17.7411,17.8979,17.6876,17.8851,22530464,0
+XLK.US,D,20150204,000000,17.9464,18.0526,17.8541,17.9202,13425169,0
+XLK.US,D,20150205,000000,17.9645,18.0959,17.9386,18.0876,11606987,0
+XLK.US,D,20150206,000000,18.1139,18.1958,17.9765,18.0299,10919802,0
+XLK.US,D,20150209,000000,17.9802,18.0915,17.9645,18.0031,16334746,0
+XLK.US,D,20150210,000000,18.1259,18.2925,18.0609,18.2717,25635378,0
+XLK.US,D,20150211,000000,18.2974,18.3716,18.2449,18.3425,14247167,0
+XLK.US,D,20150212,000000,18.4832,18.6036,18.456,18.59,15430892,0
+XLK.US,D,20150213,000000,18.6357,18.724,18.5997,18.7104,9838222,0
+XLK.US,D,20150217,000000,18.7289,18.7494,18.6697,18.7191,12173458,0
+XLK.US,D,20150218,000000,18.7191,18.7542,18.6657,18.7366,8547844,0
+XLK.US,D,20150219,000000,18.724,18.8192,18.6881,18.8021,7124592,0
+XLK.US,D,20150220,000000,18.8021,18.9245,18.706,18.8984,15805336,0
+XLK.US,D,20150223,000000,18.9069,18.9245,18.8148,18.9113,9225446,0
+XLK.US,D,20150224,000000,18.8984,18.9958,18.8021,18.9691,10612419,0
+XLK.US,D,20150225,000000,18.9163,18.9381,18.8105,18.8496,13374986,0
+XLK.US,D,20150226,000000,18.9069,18.9958,18.8536,18.9691,17231644,0
+XLK.US,D,20150227,000000,18.9497,19.0046,18.8852,18.9026,13805017,0
+XLK.US,D,20150302,000000,18.9691,19.0637,18.9069,19.0502,15602229,0
+XLK.US,D,20150303,000000,19.0304,19.0344,18.8406,18.9245,19631813,0
+XLK.US,D,20150304,000000,18.8668,18.8852,18.7494,18.8496,13409747,0
+XLK.US,D,20150305,000000,18.8945,18.8945,18.7632,18.8279,17562427,0
+XLK.US,D,20150306,000000,18.8192,18.8448,18.5648,18.5949,18411110,0
+XLK.US,D,20150309,000000,18.6521,18.7632,18.6036,18.6833,14245431,0
+XLK.US,D,20150310,000000,18.5734,18.5818,18.3013,18.3013,20055115,0
+XLK.US,D,20150311,000000,18.2717,18.3474,18.1702,18.1822,26261004,0
+XLK.US,D,20150312,000000,18.143,18.3148,18.1139,18.1303,28150305,0
+XLK.US,D,20150313,000000,18.2579,18.3197,18.1008,18.2008,34621064,0
+XLK.US,D,20150316,000000,18.2881,18.4284,18.2406,18.4149,19693817,0
+XLK.US,D,20150317,000000,18.3716,18.4742,18.3425,18.4192,21732650,0
+XLK.US,D,20150318,000000,18.3968,18.7366,18.3241,18.6697,36143127,0
+XLK.US,D,20150319,000000,18.6444,18.7104,18.6036,18.6172,20498499,0
+XLK.US,D,20150320,000000,18.7304,18.8299,18.6989,18.738,40782349,0
+XLK.US,D,20150323,000000,18.7346,18.8259,18.7346,18.738,8520235,0
+XLK.US,D,20150324,000000,18.7517,18.8045,18.6759,18.6759,16158023,0
+XLK.US,D,20150325,000000,18.6541,18.6901,18.1958,18.1958,18557446,0
+XLK.US,D,20150326,000000,18.0682,18.3013,18.0333,18.2095,20437437,0
+XLK.US,D,20150327,000000,18.2095,18.2717,18.1215,18.2226,17956064,0
+XLK.US,D,20150330,000000,18.3246,18.457,18.3246,18.4429,14995888,0
+XLK.US,D,20150331,000000,18.3847,18.4201,18.2531,18.2531,18079396,0
+XLK.US,D,20150401,000000,18.2629,18.2881,18.1003,18.2275,23673666,0
+XLK.US,D,20150402,000000,18.2363,18.2974,18.1867,18.2226,12416434,0
+XLK.US,D,20150406,000000,18.1003,18.4343,18.077,18.3968,16674274,0
+XLK.US,D,20150407,000000,18.3968,18.509,18.3552,18.3591,10634599,0
+XLK.US,D,20150408,000000,18.3591,18.4751,18.3246,18.4159,16353715,0
+XLK.US,D,20150409,000000,18.4159,18.4959,18.3202,18.4653,16521983,0
+XLK.US,D,20150410,000000,18.4429,18.5527,18.4245,18.5356,9798843,0
+XLK.US,D,20150413,000000,18.5701,18.6497,18.4798,18.4843,8824677,0
+XLK.US,D,20150414,000000,18.4925,18.5137,18.3386,18.4245,13283891,0
+XLK.US,D,20150415,000000,18.4653,18.6284,18.457,18.5872,28502796,0
+XLK.US,D,20150416,000000,18.5235,18.575,18.4702,18.5235,20691806,0
+XLK.US,D,20150417,000000,18.3721,18.4065,18.2095,18.2673,23064334,0
+XLK.US,D,20150420,000000,18.3522,18.6006,18.343,18.5788,11001103,0
+XLK.US,D,20150421,000000,18.6901,18.6939,18.5487,18.5701,11354389,0
+XLK.US,D,20150422,000000,18.6051,18.7775,18.5396,18.7614,13837470,0
+XLK.US,D,20150423,000000,18.7162,18.9099,18.6716,18.8342,13393999,0
+XLK.US,D,20150424,000000,18.9861,19.0211,18.893,18.9988,14140945,0
+XLK.US,D,20150427,000000,19.0677,19.1304,19.0125,19.0487,21001137,0
+XLK.US,D,20150428,000000,19.1045,19.1821,18.9187,19.1127,20772380,0
+XLK.US,D,20150429,000000,18.9861,19.1342,18.9008,19.0211,19458508,0
+XLK.US,D,20150430,000000,18.9143,18.9818,18.6809,18.7565,19643302,0
+XLK.US,D,20150501,000000,18.8697,18.9948,18.8172,18.9861,23947238,0
+XLK.US,D,20150504,000000,18.9988,19.0998,18.9948,19.0031,17477941,0
+XLK.US,D,20150505,000000,18.9861,18.9861,18.6939,18.7074,18399891,0
+XLK.US,D,20150506,000000,18.7731,18.8124,18.4387,18.5487,22416141,0
+XLK.US,D,20150507,000000,18.5788,18.7517,18.5396,18.6851,12804838,0
+XLK.US,D,20150508,000000,18.8744,18.9677,18.8429,18.9533,22291997,0
+XLK.US,D,20150511,000000,18.941,18.9628,18.8386,18.8565,13726812,0
+XLK.US,D,20150512,000000,18.7565,18.8386,18.5914,18.7565,17368577,0
+XLK.US,D,20150513,000000,18.8299,18.9444,18.7958,18.8342,21127988,0
+XLK.US,D,20150514,000000,18.99,19.1474,18.9677,19.1385,15837462,0
+XLK.US,D,20150515,000000,19.1691,19.1968,19.0328,19.0773,19224926,0
+XLK.US,D,20150518,000000,19.0487,19.206,19.0254,19.1691,7703644,0
+XLK.US,D,20150519,000000,19.192,19.2142,19.0998,19.1221,10364550,0
+XLK.US,D,20150520,000000,19.1342,19.2361,19.0627,19.1342,24997558,0
+XLK.US,D,20150521,000000,19.108,19.24,19.0823,19.2187,8429650,0
+XLK.US,D,20150522,000000,19.1735,19.253,19.1555,19.206,9009471,0
+XLK.US,D,20150526,000000,19.1474,19.1604,18.8697,18.9273,17990303,0
+XLK.US,D,20150527,000000,18.9988,19.2978,18.9861,19.2852,28575581,0
+XLK.US,D,20150528,000000,19.2313,19.2804,19.187,19.2444,10590343,0
+XLK.US,D,20150529,000000,19.2444,19.253,19.0531,19.1045,17567848,0
+XLK.US,D,20150601,000000,19.2187,19.2236,19.0371,19.1555,15747135,0
+XLK.US,D,20150602,000000,19.0911,19.206,18.99,19.1176,12799123,0
+XLK.US,D,20150603,000000,19.1604,19.2618,19.1221,19.1555,12843459,0
+XLK.US,D,20150604,000000,19.0627,19.1604,18.9361,18.9818,18950196,0
+XLK.US,D,20150605,000000,18.958,18.9988,18.8342,18.9187,17543103,0
+XLK.US,D,20150608,000000,18.9143,18.9187,18.6716,18.7074,19023300,0
+XLK.US,D,20150609,000000,18.658,18.7346,18.5356,18.6629,17496000,0
+XLK.US,D,20150610,000000,18.7425,18.9948,18.7074,18.9533,20352382,0
+XLK.US,D,20150611,000000,19.0371,19.0677,18.9361,18.9628,12814856,0
+XLK.US,D,20150612,000000,18.8697,18.9008,18.7775,18.7958,13932045,0
+XLK.US,D,20150615,000000,18.6716,18.7074,18.5396,18.6809,20838813,0
+XLK.US,D,20150616,000000,18.6716,18.8259,18.6415,18.8045,20825647,0
+XLK.US,D,20150617,000000,18.8172,18.8881,18.7036,18.8124,25026732,0
+XLK.US,D,20150618,000000,18.8045,19.0125,18.7998,18.9818,20348441,0
+XLK.US,D,20150619,000000,18.942,18.9876,18.822,18.822,30363770,0
+XLK.US,D,20150622,000000,18.9832,19.0344,18.9327,18.9784,12290105,0
+XLK.US,D,20150623,000000,19.0176,19.0226,18.9459,18.9914,9025264,0
+XLK.US,D,20150624,000000,18.9594,19.0551,18.9017,18.9017,10953946,0
+XLK.US,D,20150625,000000,19.0002,19.0176,18.8526,18.8575,11105597,0
+XLK.US,D,20150626,000000,18.8487,18.8664,18.6453,18.6989,22994538,0
+XLK.US,D,20150629,000000,18.4988,18.6089,18.2954,18.3003,29623819,0
+XLK.US,D,20150630,000000,18.4373,18.4464,18.2701,18.3183,25726418,0
+XLK.US,D,20150701,000000,18.4832,18.5225,18.3624,18.4415,18418327,0
+XLK.US,D,20150702,000000,18.495,18.5304,18.3958,18.4692,11663381,0
+XLK.US,D,20150706,000000,18.337,18.4788,18.2906,18.3919,16970969,0
+XLK.US,D,20150707,000000,18.4279,18.4464,18.0746,18.4188,44433012,0
+XLK.US,D,20150708,000000,18.2701,18.3085,18.1105,18.1197,36522944,0
+XLK.US,D,20150709,000000,18.3274,18.3746,18.0484,18.0484,20326735,0
+XLK.US,D,20150710,000000,18.2779,18.3958,18.2339,18.337,15251720,0
+XLK.US,D,20150713,000000,18.4511,18.6279,18.4464,18.6138,15982176,0
+XLK.US,D,20150714,000000,18.6182,18.7346,18.6089,18.6851,13846063,0
+XLK.US,D,20150715,000000,18.6759,18.7474,18.6367,18.6901,14777514,0
+XLK.US,D,20150716,000000,18.8347,18.9371,18.8003,18.9283,11767348,0
+XLK.US,D,20150717,000000,19.0925,19.2211,19.0647,19.2211,17572145,0
+XLK.US,D,20150720,000000,19.2882,19.3841,19.2211,19.3221,21040018,0
+XLK.US,D,20150721,000000,19.2259,19.2968,19.1755,19.1943,13504454,0
+XLK.US,D,20150722,000000,18.8172,18.9784,18.8051,18.8842,19416831,0
+XLK.US,D,20150723,000000,18.9371,19.0133,18.8003,18.8439,14289614,0
+XLK.US,D,20150724,000000,18.9371,18.9643,18.7304,18.7425,22026765,0
+XLK.US,D,20150727,000000,18.591,18.7123,18.5483,18.5744,19557633,0
+XLK.US,D,20150728,000000,18.6541,18.778,18.527,18.7425,17826407,0
+XLK.US,D,20150729,000000,18.7425,18.9063,18.6759,18.8664,18931130,0
+XLK.US,D,20150730,000000,18.7866,18.9327,18.6989,18.9017,15387094,0
+XLK.US,D,20150731,000000,18.9235,18.9547,18.8051,18.839,24661800,0
+XLK.US,D,20150803,000000,18.8304,18.8614,18.6232,18.738,20788894,0
+XLK.US,D,20150804,000000,18.721,18.738,18.561,18.6279,16685521,0
+XLK.US,D,20150805,000000,18.7474,18.942,18.7074,18.8091,23488371,0
+XLK.US,D,20150806,000000,18.8091,18.8842,18.5565,18.6232,14672676,0
+XLK.US,D,20150807,000000,18.5784,18.6629,18.508,18.6367,17882906,0
+XLK.US,D,20150810,000000,18.721,18.9497,18.721,18.9283,12593186,0
+XLK.US,D,20150811,000000,18.8754,18.9017,18.591,18.6453,61800951,0
+XLK.US,D,20150812,000000,18.508,18.7648,18.337,18.7304,22681295,0
+XLK.US,D,20150813,000000,18.7425,18.8003,18.6367,18.6759,15015540,0
+XLK.US,D,20150814,000000,18.6279,18.7866,18.6138,18.7692,13454269,0
+XLK.US,D,20150817,000000,18.6989,18.8754,18.6367,18.8754,12637481,0
+XLK.US,D,20150818,000000,18.8304,18.8575,18.757,18.778,10603859,0
+XLK.US,D,20150819,000000,18.721,18.8129,18.5483,18.6541,20855148,0
+XLK.US,D,20150820,000000,18.456,18.5346,18.1982,18.1982,31023711,0
+XLK.US,D,20150821,000000,18.0035,18.1405,17.5037,17.5037,53488044,0
+XLK.US,D,20150824,000000,16.3757,17.5259,13.8563,16.8752,81597632,0
+XLK.US,D,20150825,000000,17.4637,17.4945,16.6625,16.6809,42049751,0
+XLK.US,D,20150826,000000,17.012,17.5478,16.8663,17.5216,77720421,0
+XLK.US,D,20150827,000000,17.7591,17.9334,17.5308,17.929,45440101,0
+XLK.US,D,20150828,000000,17.8483,17.995,17.8101,17.9645,31270742,0
+XLK.US,D,20150831,000000,17.8192,17.995,17.7557,17.8002,24974374,0
+XLK.US,D,20150901,000000,17.4252,17.5736,17.1446,17.23,48114912,0
+XLK.US,D,20150902,000000,17.4858,17.6628,17.3183,17.6465,28669387,0
+XLK.US,D,20150903,000000,17.7435,17.8881,17.6061,17.659,24931201,0
+XLK.US,D,20150904,000000,17.4252,17.512,17.3047,17.3892,31144851,0
+XLK.US,D,20150908,000000,17.7203,17.8881,17.6761,17.8761,21368183,0
+XLK.US,D,20150909,000000,17.9905,18.079,17.6061,17.6415,21814779,0
+XLK.US,D,20150910,000000,17.6153,17.9196,17.6061,17.8192,31696362,0
+XLK.US,D,20150911,000000,17.6941,17.9023,17.6891,17.9023,15503491,0
+XLK.US,D,20150914,000000,17.9765,17.995,17.8146,17.8575,16827002,0
+XLK.US,D,20150915,000000,17.9147,18.1367,17.8667,18.0886,19902063,0
+XLK.US,D,20150916,000000,18.0658,18.1808,18.0441,18.163,17443545,0
+XLK.US,D,20150917,000000,18.0886,18.3183,17.9765,18.0391,37930164,0
+XLK.US,D,20150918,000000,17.8289,17.9915,17.7644,17.8007,25745581,0
+XLK.US,D,20150921,000000,17.8363,18.0362,17.8196,17.9823,15660531,0
+XLK.US,D,20150922,000000,17.6941,17.7644,17.5698,17.6809,27647401,0
+XLK.US,D,20150923,000000,17.7435,17.791,17.628,17.7251,12775471,0
+XLK.US,D,20150924,000000,17.525,17.7731,17.4328,17.7251,24812441,0
+XLK.US,D,20150925,000000,17.889,17.9118,17.6148,17.6941,24364102,0
+XLK.US,D,20150928,000000,17.6193,17.646,17.2803,17.2896,28311449,0
+XLK.US,D,20150929,000000,17.3333,17.45,17.0906,17.2149,29481535,0
+XLK.US,D,20150930,000000,17.4238,17.5824,17.3741,17.5556,28049230,0
+XLK.US,D,20151001,000000,17.5556,17.6193,17.329,17.565,30414350,0
+XLK.US,D,20151002,000000,17.3605,17.815,17.2989,17.815,33561981,0
+XLK.US,D,20151005,000000,17.9256,18.2095,17.889,18.1649,19279188,0
+XLK.US,D,20151006,000000,18.1037,18.2275,18.0993,18.1867,22179215,0
+XLK.US,D,20151007,000000,18.2843,18.3488,18.0551,18.2727,34241284,0
+XLK.US,D,20151008,000000,18.2008,18.3905,18.1124,18.3566,34591771,0
+XLK.US,D,20151009,000000,18.408,18.4501,18.3351,18.4357,25596153,0
+XLK.US,D,20151012,000000,18.478,18.4866,18.3779,18.4599,14272070,0
+XLK.US,D,20151013,000000,18.361,18.5295,18.3566,18.4178,20140786,0
+XLK.US,D,20151014,000000,18.3652,18.4944,18.3351,18.3827,28699918,0
+XLK.US,D,20151015,000000,18.4599,18.6274,18.4501,18.6178,18948332,0
+XLK.US,D,20151016,000000,18.6677,18.6677,18.543,18.6541,16843313,0
+XLK.US,D,20151019,000000,18.6134,18.726,18.5605,18.726,15956529,0
+XLK.US,D,20151020,000000,18.6497,18.7304,18.5997,18.6759,13339511,0
+XLK.US,D,20151021,000000,18.7162,18.7652,18.5119,18.5337,21187668,0
+XLK.US,D,20151022,000000,18.6677,18.9928,18.6677,18.9513,32029791,0
+XLK.US,D,20151023,000000,19.4231,19.5575,19.3615,19.4808,37554902,0
+XLK.US,D,20151026,000000,19.4633,19.4633,19.3342,19.4046,18647521,0
+XLK.US,D,20151027,000000,19.3615,19.4132,19.272,19.2948,17276864,0
+XLK.US,D,20151028,000000,19.3827,19.5837,19.3245,19.5837,33252617,0
+XLK.US,D,20151029,000000,19.4681,19.5575,19.409,19.5297,17119606,0
+XLK.US,D,20151030,000000,19.5614,19.5657,19.3958,19.3997,21013080,0
+XLK.US,D,20151102,000000,19.4359,19.5837,19.3866,19.5745,30921211,0
+XLK.US,D,20151103,000000,19.5113,19.7477,19.4765,19.6758,15477266,0
+XLK.US,D,20151104,000000,19.7211,19.7522,19.6492,19.6987,16421253,0
+XLK.US,D,20151105,000000,19.7167,19.8147,19.6002,19.6399,15139006,0
+XLK.US,D,20151106,000000,19.6181,19.7167,19.5487,19.7078,15454437,0
+XLK.US,D,20151109,000000,19.6492,19.6492,19.4231,19.5163,22828158,0
+XLK.US,D,20151110,000000,19.4046,19.409,19.3069,19.3866,38863232,0
+XLK.US,D,20151111,000000,19.4312,19.5297,19.3483,19.3788,18451782,0
+XLK.US,D,20151112,000000,19.2862,19.3788,19.206,19.2095,18075591,0
+XLK.US,D,20151113,000000,19.1434,19.1691,18.8269,18.8309,33849747,0
+XLK.US,D,20151116,000000,18.8008,19.1254,18.7919,19.1212,20427431,0
+XLK.US,D,20151117,000000,19.1604,19.272,19.0857,19.1254,21136824,0
+XLK.US,D,20151118,000000,19.2142,19.4312,19.192,19.4132,22874439,0
+XLK.US,D,20151119,000000,19.4312,19.5968,19.4265,19.503,21075854,0
+XLK.US,D,20151120,000000,19.5837,19.6492,19.5614,19.6448,16397829,0
+XLK.US,D,20151123,000000,19.6584,19.6667,19.4584,19.5297,16260138,0
+XLK.US,D,20151124,000000,19.3827,19.5968,19.339,19.5346,25431687,0
+XLK.US,D,20151125,000000,19.539,19.544,19.4681,19.4725,14796562,0
+XLK.US,D,20151127,000000,19.4934,19.5536,19.4633,19.5163,8551254,0
+XLK.US,D,20151130,000000,19.544,19.6002,19.4725,19.539,38305931,0
+XLK.US,D,20151201,000000,19.6181,19.7167,19.5745,19.7123,17503182,0
+XLK.US,D,20151202,000000,19.7341,19.806,19.5657,19.588,21817624,0
+XLK.US,D,20151203,000000,19.6399,19.6987,19.241,19.3342,26671082,0
+XLK.US,D,20151204,000000,19.391,19.8447,19.3521,19.8104,28889135,0
+XLK.US,D,20151207,000000,19.7876,19.806,19.6181,19.7123,28832436,0
+XLK.US,D,20151208,000000,19.544,19.7167,19.4852,19.6618,25600307,0
+XLK.US,D,20151209,000000,19.5793,19.7249,19.2812,19.3739,36570566,0
+XLK.US,D,20151210,000000,19.4265,19.5745,19.3701,19.4265,20414382,0
+XLK.US,D,20151211,000000,19.2142,19.259,19.0106,19.024,38159224,0
+XLK.US,D,20151214,000000,19.0191,19.1735,18.8225,19.1691,47305646,0
+XLK.US,D,20151215,000000,19.3157,19.3866,19.2273,19.254,38297824,0
+XLK.US,D,20151216,000000,19.3739,19.5536,19.1774,19.5163,40889505,0
+XLK.US,D,20151217,000000,19.5968,19.5968,19.206,19.2095,27243324,0
+XLK.US,D,20151218,000000,19.1541,19.1948,18.8055,18.8361,46143491,0
+XLK.US,D,20151221,000000,18.9943,19.0419,18.8678,19.0294,24990781,0
+XLK.US,D,20151222,000000,19.1011,19.1998,19.0125,19.1672,21228461,0
+XLK.US,D,20151223,000000,19.2706,19.3468,19.208,19.3279,18010589,0
+XLK.US,D,20151224,000000,19.3419,19.3691,19.2972,19.3191,5500466,0
+XLK.US,D,20151228,000000,19.2481,19.3191,19.141,19.3055,16067484,0
+XLK.US,D,20151229,000000,19.4221,19.6195,19.3818,19.5705,15243552,0
+XLK.US,D,20151230,000000,19.5614,19.5614,19.4037,19.4037,16110671,0
+XLK.US,D,20151231,000000,19.3376,19.3502,19.1312,19.1312,19777512,0
+XLK.US,D,20160104,000000,18.7876,18.8862,18.5858,18.8812,48231419,0
+XLK.US,D,20160105,000000,18.9401,18.9856,18.7484,18.8319,35781536,0
+XLK.US,D,20160106,000000,18.5556,18.7235,18.4876,18.5997,31023938,0
+XLK.US,D,20160107,000000,18.2206,18.4565,18.0421,18.0517,37634689,0
+XLK.US,D,20160108,000000,18.2081,18.2683,17.8856,17.9077,43056007,0
+XLK.US,D,20160111,000000,18.0328,18.1051,17.8007,18.0236,42837326,0
+XLK.US,D,20160112,000000,18.2162,18.2784,18.0055,18.2382,35360646,0
+XLK.US,D,20160113,000000,18.3721,18.3721,17.7153,17.7473,49061398,0
+XLK.US,D,20160114,000000,17.8244,18.2206,17.6114,18.0915,44315174,0
+XLK.US,D,20160115,000000,17.4919,17.7431,17.3581,17.5635,44974267,0
+XLK.US,D,20160119,000000,17.7775,17.8106,17.4347,17.5905,44009444,0
+XLK.US,D,20160120,000000,17.2916,17.6275,16.9869,17.4523,66335978,0
+XLK.US,D,20160121,000000,17.5497,17.8056,17.3309,17.5497,49554590,0
+XLK.US,D,20160122,000000,17.8856,18.0421,17.8584,18.0377,25181127,0
+XLK.US,D,20160125,000000,17.9395,18.0959,17.7958,17.8196,23425119,0
+XLK.US,D,20160126,000000,17.8989,18.0421,17.7842,18.0012,25656254,0
+XLK.US,D,20160127,000000,17.8541,17.9625,17.5497,17.6314,40345747,0
+XLK.US,D,20160128,000000,17.8895,17.926,17.645,17.8584,39324031,0
+XLK.US,D,20160129,000000,18.0055,18.4348,17.9696,18.4205,36072033,0
+XLK.US,D,20160201,000000,18.3474,18.5734,18.3308,18.4895,33125053,0
+XLK.US,D,20160202,000000,18.4348,18.4392,18.1008,18.1575,31232106,0
+XLK.US,D,20160203,000000,18.275,18.2828,17.8541,18.1357,48050589,0
+XLK.US,D,20160204,000000,18.1008,18.2727,17.9625,18.1527,40750712,0
+XLK.US,D,20160205,000000,18.0823,18.1144,17.5727,17.645,53207150,0
+XLK.US,D,20160208,000000,17.3473,17.4392,17.0892,17.3878,54895291,0
+XLK.US,D,20160209,000000,17.179,17.5546,17.1499,17.3096,55418981,0
+XLK.US,D,20160210,000000,17.4566,17.66,17.3275,17.345,37979651,0
+XLK.US,D,20160211,000000,17.1193,17.4119,17.0867,17.3004,55127402,0
+XLK.US,D,20160212,000000,17.4392,17.5546,17.3406,17.5412,24362744,0
+XLK.US,D,20160216,000000,17.7387,17.8584,17.6426,17.8541,23018248,0
+XLK.US,D,20160217,000000,17.9576,18.2565,17.9352,18.2206,24913548,0
+XLK.US,D,20160218,000000,18.2828,18.3047,18.1144,18.1483,25917141,0
+XLK.US,D,20160219,000000,18.0823,18.2162,18.0353,18.1625,19206263,0
+XLK.US,D,20160222,000000,18.3284,18.4299,18.3013,18.4021,14754175,0
+XLK.US,D,20160223,000000,18.3284,18.3474,18.0775,18.1144,18260156,0
+XLK.US,D,20160224,000000,17.9162,18.2871,17.8244,18.2517,22636244,0
+XLK.US,D,20160225,000000,18.3142,18.4895,18.1717,18.4818,21051200,0
+XLK.US,D,20160226,000000,18.5818,18.5997,18.3892,18.4299,21878458,0
+XLK.US,D,20160229,000000,18.4115,18.5842,18.3013,18.3013,30450227,0
+XLK.US,D,20160301,000000,18.4584,18.8458,18.4299,18.8458,27545610,0
+XLK.US,D,20160302,000000,18.7789,18.8994,18.7459,18.8994,19584479,0
+XLK.US,D,20160303,000000,18.9083,18.9108,18.7532,18.8994,17649233,0
+XLK.US,D,20160304,000000,18.9035,19.0395,18.8255,18.9477,17654003,0
+XLK.US,D,20160307,000000,18.841,18.9177,18.6939,18.8319,35401045,0
+XLK.US,D,20160308,000000,18.721,18.8702,18.6497,18.7162,26192911,0
+XLK.US,D,20160309,000000,18.7434,18.8812,18.7434,18.8774,27203203,0
+XLK.US,D,20160310,000000,18.9575,19.0419,18.6269,18.8594,28964928,0
+XLK.US,D,20160311,000000,19.0447,19.1541,19.0031,19.1498,19745444,0
+XLK.US,D,20160314,000000,19.0921,19.208,19.0833,19.1716,22523153,0
+XLK.US,D,20160315,000000,19.0963,19.2614,19.0877,19.2434,14150893,0
+XLK.US,D,20160316,000000,19.1541,19.4977,19.1498,19.4677,33035814,0
+XLK.US,D,20160317,000000,19.4304,19.6002,19.408,19.539,20969574,0
+XLK.US,D,20160318,000000,19.6143,19.6274,19.4823,19.5705,20969609,0
+XLK.US,D,20160321,000000,19.525,19.6458,19.5158,19.637,17826963,0
+XLK.US,D,20160322,000000,19.5487,19.7186,19.5464,19.6409,29207636,0
+XLK.US,D,20160323,000000,19.6143,19.637,19.4885,19.5297,23777695,0
+XLK.US,D,20160324,000000,19.4443,19.5841,19.4166,19.5841,15020128,0
+XLK.US,D,20160328,000000,19.6007,19.6249,19.4977,19.5346,14273115,0
+XLK.US,D,20160329,000000,19.4977,19.8526,19.4759,19.8394,22455584,0
+XLK.US,D,20160330,000000,19.9414,20.056,19.9123,19.9555,24403329,0
+XLK.US,D,20160331,000000,19.9282,20.0151,19.8798,19.9162,32432259,0
+XLK.US,D,20160401,000000,19.7758,20.0773,19.759,20.0681,21503820,0
+XLK.US,D,20160404,000000,20.0368,20.0812,19.9507,19.9915,17031108,0
+XLK.US,D,20160405,000000,19.8613,19.9123,19.759,19.7993,23891445,0
+XLK.US,D,20160406,000000,19.8041,19.9915,19.7316,19.9915,24809890,0
+XLK.US,D,20160407,000000,19.8477,19.889,19.6274,19.7044,23679245,0
+XLK.US,D,20160408,000000,19.8088,19.8817,19.637,19.7044,19518285,0
+XLK.US,D,20160411,000000,19.7899,19.9074,19.6502,19.6502,18127696,0
+XLK.US,D,20160412,000000,19.6861,19.8016,19.5536,19.7856,21365198,0
+XLK.US,D,20160413,000000,19.9026,20.0201,19.8798,19.9865,17544368,0
+XLK.US,D,20160414,000000,19.9593,20.0463,19.9143,19.9817,14484248,0
+XLK.US,D,20160415,000000,19.9555,20.0079,19.8661,19.9074,14390979,0
+XLK.US,D,20160418,000000,19.8477,19.9915,19.8177,19.9915,15843232,0
+XLK.US,D,20160419,000000,20.0294,20.0512,19.7671,19.8798,14413235,0
+XLK.US,D,20160420,000000,19.8976,20.0103,19.8394,19.9205,15289614,0
+XLK.US,D,20160421,000000,19.8934,19.9307,19.7993,19.8394,25077790,0
+XLK.US,D,20160422,000000,19.5346,19.6322,19.3992,19.5026,33224906,0
+XLK.US,D,20160425,000000,19.4483,19.5133,19.3992,19.5064,20842991,0
+XLK.US,D,20160426,000000,19.5297,19.5749,19.3507,19.4122,16401618,0
+XLK.US,D,20160427,000000,19.1653,19.3459,19.0939,19.3225,28461408,0
+XLK.US,D,20160428,000000,19.3546,19.4216,19.0182,19.0808,50494375,0
+XLK.US,D,20160429,000000,18.9734,19.0051,18.775,18.9143,26497570,0
+XLK.US,D,20160502,000000,18.9547,19.0735,18.8739,19.0517,27909347,0
+XLK.US,D,20160503,000000,18.9226,18.9643,18.8148,18.8827,27882850,0
+XLK.US,D,20160504,000000,18.7933,18.8739,18.7662,18.8196,25030996,0
+XLK.US,D,20160505,000000,18.8739,18.9167,18.7837,18.8285,30179781,0
+XLK.US,D,20160506,000000,18.7488,18.9691,18.7488,18.9691,20558686,0
+XLK.US,D,20160509,000000,18.9784,19.0566,18.9547,18.9691,16797258,0
+XLK.US,D,20160510,000000,19.0274,19.2157,19.0051,19.2157,30987851,0
+XLK.US,D,20160511,000000,19.1653,19.2734,19.0759,19.0857,15930541,0
+XLK.US,D,20160512,000000,19.1479,19.1479,18.9003,19.0314,20796444,0
+XLK.US,D,20160513,000000,19.0182,19.1342,18.9273,18.9497,24326267,0
+XLK.US,D,20160516,000000,18.9691,19.2599,18.9691,19.2157,14242400,0
+XLK.US,D,20160517,000000,19.156,19.2486,18.9628,19.023,22140540,0
+XLK.US,D,20160518,000000,18.9734,19.2065,18.9459,19.0566,24286999,0
+XLK.US,D,20160519,000000,19.0138,19.0353,18.8396,18.9547,19213327,0
+XLK.US,D,20160520,000000,19.0566,19.2269,19.0423,19.1831,13081403,0
+XLK.US,D,20160523,000000,19.1745,19.2556,19.1304,19.1342,18734754,0
+XLK.US,D,20160524,000000,19.2249,19.539,19.2249,19.5064,21073159,0
+XLK.US,D,20160525,000000,19.5885,19.7044,19.5614,19.6409,21904908,0
+XLK.US,D,20160526,000000,19.6409,19.7341,19.6012,19.7044,14490642,0
+XLK.US,D,20160527,000000,19.7001,19.8259,19.6774,19.8259,17347065,0
+XLK.US,D,20160531,000000,19.8177,19.8661,19.7225,19.8477,27517938,0
+XLK.US,D,20160601,000000,19.771,19.8413,19.741,19.7899,15287715,0
+XLK.US,D,20160602,000000,19.7093,19.771,19.6094,19.771,17294680,0
+XLK.US,D,20160603,000000,19.7453,19.7686,19.6187,19.7143,18479657,0
+XLK.US,D,20160606,000000,19.741,19.8322,19.7225,19.7632,19234936,0
+XLK.US,D,20160607,000000,19.8259,19.889,19.822,19.8432,9820849,0
+XLK.US,D,20160608,000000,19.8394,19.9162,19.8088,19.8841,18157022,0
+XLK.US,D,20160609,000000,19.8041,19.9123,19.7899,19.889,28776992,0
+XLK.US,D,20160610,000000,19.7361,19.8016,19.6682,19.7361,18428599,0
+XLK.US,D,20160613,000000,19.5614,19.6774,19.5108,19.5158,26366403,0
+XLK.US,D,20160614,000000,19.472,19.5929,19.4216,19.5614,18732947,0
+XLK.US,D,20160615,000000,19.5929,19.6298,19.4885,19.5201,15763579,0
+XLK.US,D,20160616,000000,19.4122,19.5841,19.3044,19.5536,21374771,0
+XLK.US,D,20160617,000000,19.5113,19.558,19.3337,19.4216,25404666,0
+XLK.US,D,20160620,000000,19.5939,19.672,19.4982,19.503,15196251,0
+XLK.US,D,20160621,000000,19.5619,19.6832,19.5444,19.638,12713926,0
+XLK.US,D,20160622,000000,19.6418,19.7153,19.5492,19.5667,14397345,0
+XLK.US,D,20160623,000000,19.6967,19.8551,19.6235,19.8365,21607353,0
+XLK.US,D,20160624,000000,19.1376,19.4613,19.0338,19.0881,52362167,0
+XLK.US,D,20160627,000000,18.9342,18.9342,18.6134,18.6915,41042336,0
+XLK.US,D,20160628,000000,18.8984,19.0594,18.8668,19.0594,29357260,0
+XLK.US,D,20160629,000000,19.1915,19.385,19.1841,19.3546,23283658,0
+XLK.US,D,20160630,000000,19.3992,19.5759,19.3546,19.5667,29601369,0
+XLK.US,D,20160701,000000,19.5807,19.6706,19.5536,19.6103,16568402,0
+XLK.US,D,20160705,000000,19.5068,19.5351,19.4076,19.4808,19241697,0
+XLK.US,D,20160706,000000,19.4032,19.6055,19.3361,19.5978,17402151,0
+XLK.US,D,20160707,000000,19.585,19.692,19.5302,19.6017,13422623,0
+XLK.US,D,20160708,000000,19.6967,19.922,19.6739,19.9099,28257535,0
+XLK.US,D,20160711,000000,19.9711,20.0691,19.9536,20.0274,12887398,0
+XLK.US,D,20160712,000000,20.1618,20.2146,20.0971,20.1894,35506669,0
+XLK.US,D,20160713,000000,20.2468,20.2607,20.1822,20.1938,23516851,0
+XLK.US,D,20160714,000000,20.3064,20.3689,20.2607,20.3245,34326619,0
+XLK.US,D,20160715,000000,20.3929,20.3929,20.2468,20.3064,10782860,0
+XLK.US,D,20160718,000000,20.3376,20.4632,20.3016,20.4409,9104116,0
+XLK.US,D,20160719,000000,20.4059,20.4448,20.3662,20.3977,9863453,0
+XLK.US,D,20160720,000000,20.554,20.6982,20.5268,20.6627,11894913,0
+XLK.US,D,20160721,000000,20.6676,20.6933,20.5043,20.554,12099680,0
+XLK.US,D,20160722,000000,20.5403,20.6759,20.4947,20.6759,10433853,0
+XLK.US,D,20160725,000000,20.6399,20.6864,20.5861,20.6496,9409228,0
+XLK.US,D,20160726,000000,20.6715,20.7544,20.5952,20.6933,20076719,0
+XLK.US,D,20160727,000000,20.9199,20.9199,20.7661,20.8646,24183234,0
+XLK.US,D,20160728,000000,20.8927,20.9399,20.7957,20.8793,14030153,0
+XLK.US,D,20160729,000000,20.9676,21.0054,20.8927,20.9592,23470982,0
+XLK.US,D,20160801,000000,20.9548,21.037,20.9175,20.9958,17366630,0
+XLK.US,D,20160802,000000,20.9548,21.0006,20.7386,20.8378,24631277,0
+XLK.US,D,20160803,000000,20.8204,20.9108,20.8161,20.9108,17690308,0
+XLK.US,D,20160804,000000,20.9155,21.0322,20.8976,21.0228,18566570,0
+XLK.US,D,20160805,000000,21.0913,21.235,21.0681,21.2258,13439337,0
+XLK.US,D,20160808,000000,21.2486,21.3041,21.1767,21.2214,11569719,0
+XLK.US,D,20160809,000000,21.2214,21.3205,21.2214,21.2667,33068241,0
+XLK.US,D,20160810,000000,21.2759,21.2849,21.1718,21.1981,7882662,0
+XLK.US,D,20160811,000000,21.2667,21.3346,21.2443,21.2759,11657800,0
+XLK.US,D,20160812,000000,21.271,21.271,21.2079,21.253,7672417,0
+XLK.US,D,20160815,000000,21.2807,21.3976,21.2647,21.3568,18355064,0
+XLK.US,D,20160816,000000,21.3205,21.3205,21.1981,21.1981,10046177,0
+XLK.US,D,20160817,000000,21.2079,21.217,21.0681,21.1899,11720356,0
+XLK.US,D,20160818,000000,21.1851,21.2214,21.121,21.1981,7853861,0
+XLK.US,D,20160819,000000,21.1414,21.2296,21.0913,21.2122,10613746,0
+XLK.US,D,20160822,000000,21.1539,21.2345,21.1185,21.2122,10259436,0
+XLK.US,D,20160823,000000,21.2759,21.3395,21.271,21.2897,18402526,0
+XLK.US,D,20160824,000000,21.2807,21.2897,21.1234,21.1718,15087729,0
+XLK.US,D,20160825,000000,21.137,21.2443,21.1005,21.217,13105962,0
+XLK.US,D,20160826,000000,21.2029,21.3791,21.1122,21.2258,26850897,0
+XLK.US,D,20160829,000000,21.217,21.3395,21.217,21.3078,15477393,0
+XLK.US,D,20160830,000000,21.2667,21.3127,21.1627,21.235,12674843,0
+XLK.US,D,20160831,000000,21.2079,21.2301,21.1326,21.2029,24739790,0
+XLK.US,D,20160901,000000,21.1943,21.2849,21.1005,21.2667,20391980,0
+XLK.US,D,20160902,000000,21.3704,21.4204,21.2667,21.3612,15294118,0
+XLK.US,D,20160906,000000,21.3748,21.469,21.348,21.469,33486959,0
+XLK.US,D,20160907,000000,21.469,21.529,21.4117,21.5244,25679216,0
+XLK.US,D,20160908,000000,21.4476,21.4521,21.2922,21.3442,18371815,0
+XLK.US,D,20160909,000000,21.1539,21.2277,20.8253,20.8253,38044015,0
+XLK.US,D,20160912,000000,20.72,21.217,20.6884,21.1718,42138577,0
+XLK.US,D,20160913,000000,21.0913,21.1651,20.9331,21.0184,38477373,0
+XLK.US,D,20160914,000000,21.0228,21.2486,21.0184,21.1185,37919752,0
+XLK.US,D,20160915,000000,21.1627,21.5049,21.1185,21.4641,36172741,0
+XLK.US,D,20160916,000000,21.4719,21.4719,21.2917,21.386,35061622,0
+XLK.US,D,20160919,000000,21.4407,21.5453,21.2869,21.3461,15720199,0
+XLK.US,D,20160920,000000,21.4184,21.4588,21.3045,21.3317,11039403,0
+XLK.US,D,20160921,000000,21.4141,21.5859,21.3317,21.5724,26595525,0
+XLK.US,D,20160922,000000,21.6981,21.7288,21.649,21.7025,23175373,0
+XLK.US,D,20160923,000000,21.6981,21.6981,21.4758,21.5126,26460104,0
+XLK.US,D,20160926,000000,21.4229,21.4598,21.3461,21.386,43296141,0
+XLK.US,D,20160927,000000,21.4141,21.6311,21.3588,21.6213,19371222,0
+XLK.US,D,20160928,000000,21.6398,21.6724,21.5272,21.6628,19974922,0
+XLK.US,D,20160929,000000,21.6356,21.6879,21.4671,21.532,25180552,0
+XLK.US,D,20160930,000000,21.5811,21.7097,21.5641,21.6446,20345281,0
+XLK.US,D,20161003,000000,21.5859,21.6356,21.53,21.5811,13755817,0
+XLK.US,D,20161004,000000,21.6534,21.6869,21.4292,21.5034,19651510,0
+XLK.US,D,20161005,000000,21.5641,21.6311,21.5414,21.5811,19884688,0
+XLK.US,D,20161006,000000,21.5995,21.651,21.5034,21.6311,11050173,0
+XLK.US,D,20161007,000000,21.649,21.6767,21.4671,21.5724,13408132,0
+XLK.US,D,20161010,000000,21.6849,21.7719,21.6724,21.7219,14697216,0
+XLK.US,D,20161011,000000,21.7219,21.7486,21.3812,21.4758,19245500,0
+XLK.US,D,20161012,000000,21.4947,21.5724,21.3836,21.5126,12172088,0
+XLK.US,D,20161013,000000,21.3728,21.4451,21.1952,21.3767,21324943,0
+XLK.US,D,20161014,000000,21.4627,21.6035,21.4407,21.4588,20856944,0
+XLK.US,D,20161017,000000,21.4588,21.5011,21.4,21.4141,11200952,0
+XLK.US,D,20161018,000000,21.5724,21.6262,21.5034,21.532,11167531,0
+XLK.US,D,20161019,000000,21.5176,21.5947,21.4758,21.5724,11114417,0
+XLK.US,D,20161020,000000,21.5176,21.5272,21.3685,21.4719,13567209,0
+XLK.US,D,20161021,000000,21.5034,21.5453,21.4451,21.532,17829738,0
+XLK.US,D,20161024,000000,21.6446,21.7534,21.6262,21.7398,11810137,0
+XLK.US,D,20161025,000000,21.7719,21.7719,21.6213,21.6628,9629415,0
+XLK.US,D,20161026,000000,21.4806,21.656,21.4719,21.5414,13862023,0
+XLK.US,D,20161027,000000,21.6356,21.6398,21.4854,21.5126,19472377,0
+XLK.US,D,20161028,000000,21.5724,21.7121,21.4369,21.4898,22997307,0
+XLK.US,D,20161031,000000,21.5453,21.5767,21.4806,21.4806,12979925,0
+XLK.US,D,20161101,000000,21.5272,21.5496,21.1487,21.2962,20011281,0
+XLK.US,D,20161102,000000,21.2962,21.3588,21.1088,21.1597,18028949,0
+XLK.US,D,20161103,000000,21.1015,21.1462,20.9473,20.9554,22352168,0
+XLK.US,D,20161104,000000,20.938,21.0874,20.8666,20.9205,17999100,0
+XLK.US,D,20161107,000000,21.2268,21.3812,21.1782,21.3728,29192884,0
+XLK.US,D,20161108,000000,21.3317,21.5661,21.3097,21.4758,21556162,0
+XLK.US,D,20161109,000000,21.1505,21.4854,21.0375,21.4496,59883912,0
+XLK.US,D,20161110,000000,21.5724,21.5724,20.8113,21.1058,87229906,0
+XLK.US,D,20161111,000000,20.9875,21.2136,20.9875,21.1685,31106895,0
+XLK.US,D,20161114,000000,21.1865,21.1995,20.7477,20.8476,41878139,0
+XLK.US,D,20161115,000000,20.9875,21.2152,20.9777,21.1423,38345891,0
+XLK.US,D,20161116,000000,21.0918,21.35,21.0642,21.3366,22349123,0
+XLK.US,D,20161117,000000,21.3636,21.4898,21.3141,21.4719,17986385,0
+XLK.US,D,20161118,000000,21.5224,21.5685,21.4117,21.454,19456425,0
+XLK.US,D,20161121,000000,21.532,21.6884,21.4991,21.6724,19813745,0
+XLK.US,D,20161122,000000,21.7442,21.7754,21.6893,21.7398,18738874,0
+XLK.US,D,20161123,000000,21.7264,21.7264,21.5767,21.6534,17917593,0
+XLK.US,D,20161125,000000,21.6674,21.7486,21.6446,21.7442,6864193,0
+XLK.US,D,20161128,000000,21.7264,21.8616,21.7121,21.7622,16529305,0
+XLK.US,D,20161129,000000,21.7486,21.8802,21.6981,21.7762,13086926,0
+XLK.US,D,20161130,000000,21.8087,21.8087,21.5126,21.5176,26080530,0
+XLK.US,D,20161201,000000,21.4898,21.5453,21.0151,21.0734,48301058,0
+XLK.US,D,20161202,000000,21.0555,21.1995,21.0059,21.1505,22188004,0
+XLK.US,D,20161205,000000,21.268,21.4074,21.1831,21.3549,19876054,0
+XLK.US,D,20161206,000000,21.405,21.454,21.3175,21.4184,20429810,0
+XLK.US,D,20161207,000000,21.405,21.8418,21.3908,21.8257,22014884,0
+XLK.US,D,20161208,000000,21.8349,21.9757,21.7762,21.8802,21355744,0
+XLK.US,D,20161209,000000,21.9617,22.0393,21.9258,22.0393,27117096,0
+XLK.US,D,20161212,000000,21.9715,22.0208,21.902,21.9715,21159253,0
+XLK.US,D,20161213,000000,22.0655,22.3559,22.0521,22.2461,30792200,0
+XLK.US,D,20161214,000000,22.2597,22.3461,22.1245,22.1709,39528421,0
+XLK.US,D,20161215,000000,22.1981,22.3805,22.1617,22.2694,25540431,0
+XLK.US,D,20161216,000000,22.3316,22.3363,22.0752,22.1077,23179205,0
+XLK.US,D,20161219,000000,22.1267,22.3407,22.1077,22.2675,14537529,0
+XLK.US,D,20161220,000000,22.3278,22.3859,22.2956,22.3495,12539033,0
+XLK.US,D,20161221,000000,22.3407,22.3495,22.2577,22.3044,10136623,0
+XLK.US,D,20161222,000000,22.3044,22.3185,22.1894,22.2577,24347802,0
+XLK.US,D,20161223,000000,22.236,22.2859,22.1976,22.2815,13939210,0
+XLK.US,D,20161227,000000,22.3044,22.4767,22.2956,22.3727,14911993,0
+XLK.US,D,20161228,000000,22.4004,22.43,22.1636,22.1732,17092997,0
+XLK.US,D,20161229,000000,22.1732,22.2335,22.1219,22.1782,10541724,0
+XLK.US,D,20161230,000000,22.2267,22.2267,21.9365,22.0039,18684645,0
+XLK.US,D,20170103,000000,22.1452,22.2766,22.0674,22.2006,30606215,0
+XLK.US,D,20170104,000000,22.2175,22.3091,22.2049,22.2766,15860952,0
+XLK.US,D,20170105,000000,22.2529,22.3684,22.2267,22.3136,12048397,0
+XLK.US,D,20170106,000000,22.3136,22.5088,22.2489,22.4767,19173344,0
+XLK.US,D,20170109,000000,22.4907,22.5451,22.4588,22.4723,18270249,0
+XLK.US,D,20170110,000000,22.4767,22.5544,22.4004,22.4767,17001041,0
+XLK.US,D,20170111,000000,22.4369,22.582,22.4077,22.582,16673430,0
+XLK.US,D,20170112,000000,22.4955,22.5518,22.3136,22.5267,15082721,0
+XLK.US,D,20170113,000000,22.5267,22.6369,22.5267,22.5958,10621614,0
+XLK.US,D,20170117,000000,22.5354,22.5704,22.4588,22.5088,10589101,0
+XLK.US,D,20170118,000000,22.5729,22.6004,22.5113,22.568,13511948,0
+XLK.US,D,20170119,000000,22.568,22.649,22.4955,22.5354,15927350,0
+XLK.US,D,20170120,000000,22.6369,22.7184,22.6004,22.6607,19205091,0
+XLK.US,D,20170123,000000,22.6369,22.7087,22.5402,22.7,26324145,0
+XLK.US,D,20170124,000000,22.6814,22.8757,22.6732,22.8417,14309614,0
+XLK.US,D,20170125,000000,22.964,23.0587,22.9456,23.0587,20212262,0
+XLK.US,D,20170126,000000,23.0538,23.0708,22.932,22.996,15660879,0
+XLK.US,D,20170127,000000,23.077,23.1285,23.0373,23.0868,13236129,0
+XLK.US,D,20170130,000000,23.0091,23.0091,22.7951,22.9,18532951,0
+XLK.US,D,20170131,000000,22.828,22.8514,22.6858,22.7859,20985748,0
+XLK.US,D,20170201,000000,22.996,23.0324,22.833,22.9596,25672244,0
+XLK.US,D,20170202,000000,22.8912,22.9528,22.7951,22.9144,18898256,0
+XLK.US,D,20170203,000000,23.0009,23.0942,22.996,23.0635,15018665,0
+XLK.US,D,20170206,000000,23.0324,23.0795,22.9727,23.077,14783373,0
+XLK.US,D,20170207,000000,23.1238,23.196,23.1062,23.1684,22094645,0
+XLK.US,D,20170208,000000,23.1916,23.246,23.1038,23.2106,13962652,0
+XLK.US,D,20170209,000000,23.2237,23.3416,23.2106,23.2815,10703216,0
+XLK.US,D,20170210,000000,23.3368,23.3882,23.2751,23.351,9171938,0
+XLK.US,D,20170213,000000,23.3931,23.4824,23.3606,23.4557,14460486,0
+XLK.US,D,20170214,000000,23.4277,23.5323,23.3606,23.5323,13700395,0
+XLK.US,D,20170215,000000,23.5146,23.629,23.4917,23.61,13071306,0
+XLK.US,D,20170216,000000,23.6426,23.7285,23.6077,23.6654,15519696,0
+XLK.US,D,20170217,000000,23.6378,23.748,23.6008,23.748,15577164,0
+XLK.US,D,20170221,000000,23.7959,23.8794,23.7606,23.8703,16743763,0
+XLK.US,D,20170222,000000,23.8471,23.9146,23.7959,23.8975,15131278,0
+XLK.US,D,20170223,000000,23.9279,23.947,23.7867,23.8926,14730209,0
+XLK.US,D,20170224,000000,23.7519,23.9567,23.7382,23.947,17081341,0
+XLK.US,D,20170227,000000,23.9422,23.9422,23.8794,23.9327,17528584,0
+XLK.US,D,20170228,000000,23.8926,23.9146,23.7824,23.8189,16749239,0
+XLK.US,D,20170301,000000,23.9649,24.1887,23.9106,24.1552,19988980,0
+XLK.US,D,20170302,000000,24.1332,24.1382,23.9829,23.997,15758299,0
+XLK.US,D,20170303,000000,23.9791,24.0518,23.9279,24.0518,17267805,0
+XLK.US,D,20170306,000000,23.9517,24.0562,23.9106,24.0154,14758419,0
+XLK.US,D,20170307,000000,23.997,24.1149,23.9791,24.0154,15341081,0
+XLK.US,D,20170308,000000,24.0426,24.1149,24.0082,24.0426,12484798,0
+XLK.US,D,20170309,000000,24.047,24.0741,23.9189,24.0382,16813393,0
+XLK.US,D,20170310,000000,24.1504,24.2164,24.0649,24.1649,16163672,0
+XLK.US,D,20170313,000000,24.1649,24.2164,24.1431,24.1887,16397812,0
+XLK.US,D,20170314,000000,24.1694,24.1694,24.0401,24.1332,15911563,0
+XLK.US,D,20170315,000000,24.1694,24.3383,24.0975,24.297,19633659,0
+XLK.US,D,20170316,000000,24.3886,24.3955,24.2838,24.311,24126589,0
+XLK.US,D,20170317,000000,24.4041,24.4406,24.3547,24.3635,15096231,0
+XLK.US,D,20170320,000000,24.3684,24.4401,24.3182,24.3866,9942945,0
+XLK.US,D,20170321,000000,24.4499,24.51,24.0207,24.0305,32631243,0
+XLK.US,D,20170322,000000,24.035,24.2178,24.0028,24.181,24921879,0
+XLK.US,D,20170323,000000,24.1446,24.2178,24.0781,24.1168,24869408,0
+XLK.US,D,20170324,000000,24.1999,24.281,24.0508,24.1352,28769812,0
+XLK.US,D,20170327,000000,23.9337,24.1857,23.9023,24.1352,14946585,0
+XLK.US,D,20170328,000000,24.1121,24.3635,24.0707,24.3087,18508310,0
+XLK.US,D,20170329,000000,24.2994,24.3635,24.2451,24.3498,12490432,0
+XLK.US,D,20170330,000000,24.3314,24.4246,24.3135,24.396,19165930,0
+XLK.US,D,20170331,000000,24.3727,24.4314,24.324,24.3498,13358460,0
+XLK.US,D,20170403,000000,24.3727,24.409,24.1786,24.3269,28500631,0
+XLK.US,D,20170404,000000,24.2266,24.3455,24.2178,24.3455,16465529,0
+XLK.US,D,20170405,000000,24.3684,24.5328,24.2223,24.2451,22939560,0
+XLK.US,D,20170406,000000,24.2716,24.3231,24.1906,24.2497,15183221,0
+XLK.US,D,20170407,000000,24.2135,24.2994,24.1475,24.2358,14163643,0
+XLK.US,D,20170410,000000,24.2497,24.3063,24.1422,24.1906,10604335,0
+XLK.US,D,20170411,000000,24.1475,24.1833,23.9023,24.0985,18515489,0
+XLK.US,D,20170412,000000,24.0755,24.1009,23.9684,24.0168,19012643,0
+XLK.US,D,20170413,000000,23.9888,24.1475,23.9198,23.9198,21331824,0
+XLK.US,D,20170417,000000,23.9935,24.1475,23.9935,24.1402,15469464,0
+XLK.US,D,20170418,000000,24.0755,24.1814,24.0396,24.1352,13638533,0
+XLK.US,D,20170419,000000,24.1713,24.2592,24.0707,24.1168,15893683,0
+XLK.US,D,20170420,000000,24.181,24.3747,24.1446,24.3359,16569974,0
+XLK.US,D,20170421,000000,24.3455,24.3498,24.2402,24.2858,16675078,0
+XLK.US,D,20170424,000000,24.5503,24.5921,24.4965,24.5742,17744304,0
+XLK.US,D,20170425,000000,24.6746,24.7499,24.6309,24.7014,21991314,0
+XLK.US,D,20170426,000000,24.7197,24.7605,24.6514,24.6746,17836141,0
+XLK.US,D,20170427,000000,24.7377,24.7936,24.7129,24.775,18718870,0
+XLK.US,D,20170428,000000,24.8522,24.8877,24.7798,24.8388,24998619,0
+XLK.US,D,20170501,000000,24.9304,25.0556,24.8834,25.0261,16556093,0
+XLK.US,D,20170502,000000,25.0756,25.1183,24.9891,25.0805,16215109,0
+XLK.US,D,20170503,000000,24.9979,25.0531,24.9206,25.0353,15662497,0
+XLK.US,D,20170504,000000,25.0445,25.058,24.9352,25.0163,16570905,0
+XLK.US,D,20170505,000000,25.058,25.1158,24.9955,25.1085,14943983,0
+XLK.US,D,20170508,000000,25.1269,25.2329,25.0805,25.2184,13253212,0
+XLK.US,D,20170509,000000,25.2459,25.3152,25.1988,25.2498,16835542,0
+XLK.US,D,20170510,000000,25.2776,25.3644,25.2207,25.345,11594504,0
+XLK.US,D,20170511,000000,25.2682,25.3265,25.1673,25.3133,19902440,0
+XLK.US,D,20170512,000000,25.3352,25.3921,25.3086,25.3783,10175201,0
+XLK.US,D,20170515,000000,25.4099,25.5187,25.3955,25.5187,21782040,0
+XLK.US,D,20170516,000000,25.5784,25.6381,25.4925,25.6381,19836368,0
+XLK.US,D,20170517,000000,25.4367,25.46,24.9257,24.9396,40481296,0
+XLK.US,D,20170518,000000,24.8756,25.1798,24.8338,25.0852,36829510,0
+XLK.US,D,20170519,000000,25.223,25.3086,25.194,25.2329,22231374,0
+XLK.US,D,20170522,000000,25.29,25.4649,25.2857,25.4333,22977062,0
+XLK.US,D,20170523,000000,25.5361,25.5643,25.4099,25.4789,14460266,0
+XLK.US,D,20170524,000000,25.5454,25.5878,25.4862,25.5828,20605082,0
+XLK.US,D,20170525,000000,25.6659,25.8197,25.613,25.7647,13326701,0
+XLK.US,D,20170526,000000,25.742,25.7837,25.6871,25.7512,79402206,0
+XLK.US,D,20170530,000000,25.76,25.8896,25.7296,25.862,12957275,0
+XLK.US,D,20170531,000000,25.958,25.9662,25.7342,25.8203,31175502,0
+XLK.US,D,20170601,000000,25.876,25.8848,25.7226,25.8848,18175293,0
+XLK.US,D,20170602,000000,25.9803,26.127,25.8968,26.1226,18434594,0
+XLK.US,D,20170605,000000,26.1226,26.2133,26.0895,26.1458,14779747,0
+XLK.US,D,20170606,000000,26.1128,26.2265,26.0624,26.094,16756614,0
+XLK.US,D,20170607,000000,26.1547,26.2217,26.0396,26.1779,18956793,0
+XLK.US,D,20170608,000000,26.2217,26.254,26.0895,26.2352,15531215,0
+XLK.US,D,20170609,000000,26.2726,26.3191,25.223,25.5878,76937574,0
+XLK.US,D,20170612,000000,25.3216,25.4789,25.0163,25.4367,78149485,0
+XLK.US,D,20170613,000000,25.5599,25.7022,25.4333,25.6192,40049913,0
+XLK.US,D,20170614,000000,25.7201,25.725,25.2833,25.4964,35393470,0
+XLK.US,D,20170615,000000,25.2085,25.4193,25.0994,25.3827,32293669,0
+XLK.US,D,20170616,000000,25.3843,25.3931,25.2339,25.3367,45783729,0
+XLK.US,D,20170619,000000,25.5295,25.7323,25.5162,25.7137,21582478,0
+XLK.US,D,20170620,000000,25.7051,25.7182,25.5071,25.5071,23893701,0
+XLK.US,D,20170621,000000,25.5948,25.6644,25.5162,25.6507,26805615,0
+XLK.US,D,20170622,000000,25.728,25.7454,25.5765,25.6599,19172485,0
+XLK.US,D,20170623,000000,25.6361,25.8834,25.5948,25.8193,35742694,0
+XLK.US,D,20170626,000000,25.957,26.0114,25.6555,25.6828,21212083,0
+XLK.US,D,20170627,000000,25.5429,25.5901,25.2599,25.2599,28064995,0
+XLK.US,D,20170628,000000,25.356,25.5992,25.1857,25.5765,28177091,0
+XLK.US,D,20170629,000000,25.457,25.457,24.9162,25.1187,45713126,0
+XLK.US,D,20170630,000000,25.2241,25.2643,25.0712,25.0955,33385415,0
+XLK.US,D,20170703,000000,25.1998,25.2469,24.892,24.9202,36094219,0
+XLK.US,D,20170705,000000,25.0114,25.2169,24.9299,25.1678,32269708,0
+XLK.US,D,20170706,000000,24.9488,25.076,24.8795,24.9391,27894152,0
+XLK.US,D,20170707,000000,25.0303,25.31,25.0114,25.229,19227579,0
+XLK.US,D,20170710,000000,25.2339,25.4687,25.195,25.4119,12198410,0
+XLK.US,D,20170711,000000,25.3843,25.5071,25.2867,25.4668,14934208,0
+XLK.US,D,20170712,000000,25.6411,25.8193,25.624,25.7959,36090727,0
+XLK.US,D,20170713,000000,25.8332,25.9371,25.7871,25.8464,17700028,0
+XLK.US,D,20170714,000000,25.957,26.1036,25.9211,26.0759,14543744,0
+XLK.US,D,20170717,000000,26.0987,26.1547,26.0298,26.0799,21286000,0
+XLK.US,D,20170718,000000,26.0298,26.2007,25.9657,26.2007,21630993,0
+XLK.US,D,20170719,000000,26.2406,26.3552,26.2183,26.3343,14529979,0
+XLK.US,D,20170720,000000,26.4065,26.4162,26.2356,26.3872,22212589,0
+XLK.US,D,20170721,000000,26.273,26.3595,26.2454,26.3552,12891207,0
+XLK.US,D,20170724,000000,26.3423,26.4435,26.2872,26.4212,11687933,0
+XLK.US,D,20170725,000000,26.3382,26.4236,26.2545,26.3681,14955718,0
+XLK.US,D,20170726,000000,26.5118,26.5168,26.3822,26.4707,23046137,0
+XLK.US,D,20170727,000000,26.658,26.6914,26.0439,26.3681,50190288,0
+XLK.US,D,20170728,000000,26.2356,26.392,26.2139,26.3423,22444402,0
+XLK.US,D,20170731,000000,26.3822,26.4435,26.1871,26.2139,23855170,0
+XLK.US,D,20170801,000000,26.3473,26.3681,26.2498,26.3473,18090656,0
+XLK.US,D,20170802,000000,26.6161,26.6211,26.2545,26.4212,27401781,0
+XLK.US,D,20170803,000000,26.4575,26.4575,26.2804,26.3595,23305194,0
+XLK.US,D,20170804,000000,26.4162,26.5002,26.3595,26.4212,10370292,0
+XLK.US,D,20170807,000000,26.4575,26.5809,26.4457,26.5809,16686396,0
+XLK.US,D,20170808,000000,26.5445,26.7508,26.4707,26.5445,22808479,0
+XLK.US,D,20170809,000000,26.3725,26.5488,26.3595,26.5302,15204446,0
+XLK.US,D,20170810,000000,26.3872,26.4162,25.991,26.007,32195994,0
+XLK.US,D,20170811,000000,26.0487,26.2706,26.0163,26.1871,32637143,0
+XLK.US,D,20170814,000000,26.4259,26.6401,26.3681,26.6031,21254015,0
+XLK.US,D,20170815,000000,26.658,26.7035,26.5618,26.6442,15351336,0
+XLK.US,D,20170816,000000,26.6867,26.8192,26.6356,26.7235,19694707,0
+XLK.US,D,20170817,000000,26.6211,26.6629,26.2007,26.2007,28278732,0
+XLK.US,D,20170818,000000,26.2007,26.3552,26.071,26.173,36346717,0
+XLK.US,D,20170821,000000,26.1914,26.2183,25.9885,26.1637,17397645,0
+XLK.US,D,20170822,000000,26.3011,26.5716,26.2828,26.5531,18364069,0
+XLK.US,D,20170823,000000,26.4065,26.5593,26.3968,26.4892,19416784,0
+XLK.US,D,20170824,000000,26.5531,26.5793,26.3343,26.4662,17646026,0
+XLK.US,D,20170825,000000,26.5531,26.6308,26.4065,26.4623,18139309,0
+XLK.US,D,20170828,000000,26.5254,26.5593,26.4389,26.5118,13015233,0
+XLK.US,D,20170829,000000,26.2962,26.6604,26.2638,26.6258,18895500,0
+XLK.US,D,20170830,000000,26.654,26.8375,26.5919,26.8192,16651502,0
+XLK.US,D,20170831,000000,26.8828,27.0249,26.8512,26.9802,20522630,0
+XLK.US,D,20170901,000000,27.0492,27.0714,26.9219,26.9579,13111835,0
+XLK.US,D,20170905,000000,26.8784,26.9268,26.5396,26.7195,25925530,0
+XLK.US,D,20170906,000000,26.8008,26.8375,26.6258,26.7409,19830820,0
+XLK.US,D,20170907,000000,26.8283,26.887,26.7319,26.8327,16776597,0
+XLK.US,D,20170908,000000,26.7914,26.8283,26.5919,26.6119,13648438,0
+XLK.US,D,20170911,000000,26.8239,27.0167,26.8239,26.988,15325790,0
+XLK.US,D,20170912,000000,27.0672,27.103,26.9292,27.0542,17094919,0
+XLK.US,D,20170913,000000,27.0206,27.0249,26.9104,27.0167,17723989,0
+XLK.US,D,20170914,000000,26.9152,27.0467,26.8648,26.9244,16578801,0
+XLK.US,D,20170915,000000,26.9012,27.0579,26.855,27.035,28492829,0
+XLK.US,D,20170918,000000,27.0764,27.1574,26.9579,27.0579,22621335,0
+XLK.US,D,20170919,000000,27.0991,27.2332,27.0302,27.1779,12202355,0
+XLK.US,D,20170920,000000,27.173,27.1827,26.8784,27.0677,19447750,0
+XLK.US,D,20170921,000000,27.0579,27.0579,26.8321,26.9196,17495992,0
+XLK.US,D,20170922,000000,26.8321,26.9716,26.8188,26.9342,10483006,0
+XLK.US,D,20170925,000000,26.8467,26.8467,26.4966,26.6152,29475087,0
+XLK.US,D,20170926,000000,26.7598,26.8235,26.6298,26.7138,19670430,0
+XLK.US,D,20170927,000000,26.8321,27.0677,26.791,26.9846,16589850,0
+XLK.US,D,20170928,000000,26.9152,27.0279,26.8599,27.0172,12143920,0
+XLK.US,D,20170929,000000,27.0628,27.2243,27.0302,27.2012,27001699,0
+XLK.US,D,20171002,000000,27.2696,27.3294,27.1085,27.2419,16407161,0
+XLK.US,D,20171003,000000,27.2647,27.319,27.2332,27.3069,14049378,0
+XLK.US,D,20171004,000000,27.2599,27.3304,27.169,27.2884,14421313,0
+XLK.US,D,20171005,000000,27.371,27.5554,27.3569,27.5506,13952104,0
+XLK.US,D,20171006,000000,27.4588,27.6061,27.4496,27.5918,12876359,0
+XLK.US,D,20171009,000000,27.6739,27.7102,27.6185,27.6603,15069586,0
+XLK.US,D,20171010,000000,27.75,27.75,27.5459,27.6885,11881034,0
+XLK.US,D,20171011,000000,27.6511,27.7895,27.6511,27.7807,10821881,0
+XLK.US,D,20171012,000000,27.7162,27.8448,27.6787,27.7118,13267355,0
+XLK.US,D,20171013,000000,27.8122,27.8937,27.8122,27.8448,12927560,0
+XLK.US,D,20171016,000000,27.9137,27.9506,27.8496,27.9457,18047501,0
+XLK.US,D,20171017,000000,27.9371,27.9457,27.854,27.9457,11149754,0
+XLK.US,D,20171018,000000,28.0307,28.0521,27.9273,28.0161,13234804,0
+XLK.US,D,20171019,000000,27.8961,27.9641,27.75,27.9321,14932249,0
+XLK.US,D,20171020,000000,28.1025,28.1535,28.0569,28.1204,16092531,0
+XLK.US,D,20171023,000000,28.1675,28.1909,27.955,27.988,15328573,0
+XLK.US,D,20171024,000000,28.0258,28.1108,27.951,28.0657,17459682,0
+XLK.US,D,20171025,000000,28.002,28.084,27.7306,27.9137,20033500,0
+XLK.US,D,20171026,000000,28.0744,28.1487,28.0092,28.0307,20500607,0
+XLK.US,D,20171027,000000,28.4806,28.8617,28.4806,28.7844,31559969,0
+XLK.US,D,20171030,000000,28.7982,28.9603,28.7392,28.8472,18630224,0
+XLK.US,D,20171031,000000,28.9603,29.0302,28.8423,28.9733,21966896,0
+XLK.US,D,20171101,000000,29.1108,29.1471,28.8254,28.9773,20749228,0
+XLK.US,D,20171102,000000,28.9773,29.0186,28.7714,28.9899,22211184,0
+XLK.US,D,20171103,000000,29.1432,29.2491,28.9733,29.2215,16642383,0
+XLK.US,D,20171106,000000,29.202,29.2951,29.184,29.2864,13008058,0
+XLK.US,D,20171107,000000,29.3175,29.3267,29.1772,29.2996,12547850,0
+XLK.US,D,20171108,000000,29.2996,29.4641,29.219,29.4592,19772444,0
+XLK.US,D,20171109,000000,29.2355,29.2772,28.9321,29.2257,22259721,0
+XLK.US,D,20171110,000000,29.1888,29.2491,29.1179,29.2257,12998381,0
+XLK.US,D,20171113,000000,29.1155,29.2539,29.1108,29.2165,9331666,0
+XLK.US,D,20171114,000000,29.1296,29.1888,28.9924,29.1564,15997065,0
+XLK.US,D,20171115,000000,29.0142,29.0534,28.8593,28.9413,18449204,0
+XLK.US,D,20171116,000000,29.152,29.4058,29.152,29.3456,16599842,0
+XLK.US,D,20171117,000000,29.3034,29.3267,29.1368,29.1564,18038232,0
+XLK.US,D,20171120,000000,29.2257,29.2913,29.184,29.268,14287101,0
+XLK.US,D,20171121,000000,29.383,29.5946,29.3597,29.5758,17759492,0
+XLK.US,D,20171122,000000,29.5758,29.585,29.4689,29.5209,26324220,0
+XLK.US,D,20171124,000000,29.5665,29.6996,29.5574,29.6854,9427660,0
+XLK.US,D,20171127,000000,29.6349,29.7241,29.585,29.6854,14968305,0
+XLK.US,D,20171128,000000,29.731,29.8112,29.6131,29.7835,24569753,0
+XLK.US,D,20171129,000000,29.731,29.7359,28.9224,29.1249,73087201,0
+XLK.US,D,20171130,000000,29.2539,29.4592,29.1471,29.383,45728594,0
+XLK.US,D,20171201,000000,29.202,29.3782,28.8067,29.2305,41737131,0
+XLK.US,D,20171204,000000,29.415,29.4276,28.7341,28.7616,36494456,0
+XLK.US,D,20171205,000000,28.7103,29.1015,28.5855,28.7714,30237630,0
+XLK.US,D,20171206,000000,28.655,29.016,28.5831,28.9554,28815403,0
+XLK.US,D,20171207,000000,28.9733,29.1888,28.9554,29.1345,25389470,0
+XLK.US,D,20171208,000000,29.3267,29.415,29.1995,29.2723,21855562,0
+XLK.US,D,20171211,000000,29.2587,29.5256,29.2399,29.5256,24605342,0
+XLK.US,D,20171212,000000,29.5069,29.6229,29.3966,29.5165,18244223,0
+XLK.US,D,20171213,000000,29.618,29.667,29.4883,29.5256,22498952,0
+XLK.US,D,20171214,000000,29.5621,29.6515,29.4738,29.4883,23780873,0
+XLK.US,D,20171215,000000,29.5807,29.8669,29.5069,29.8266,46117148,0
+XLK.US,D,20171218,000000,30.0383,30.1218,29.9877,30.0883,23292702,0
+XLK.US,D,20171219,000000,30.0291,30.0471,29.8315,29.9029,25920491,0
+XLK.US,D,20171220,000000,30.0339,30.0339,29.7513,29.8942,19405921,0
+XLK.US,D,20171221,000000,29.9446,29.9965,29.8066,29.836,34507639,0
+XLK.US,D,20171222,000000,29.7845,29.8414,29.7369,29.817,11874269,0
+XLK.US,D,20171226,000000,29.631,29.6495,29.5093,29.6185,13461936,0
+XLK.US,D,20171227,000000,29.6234,29.7054,29.5999,29.6495,11573678,0
+XLK.US,D,20171228,000000,29.7369,29.7558,29.6495,29.7005,20905850,0
+XLK.US,D,20171229,000000,29.7184,29.7277,29.5209,29.5441,14488038,0
+XLK.US,D,20180102,000000,29.6636,29.9073,29.5904,29.9073,29693797,0
+XLK.US,D,20180103,000000,29.964,30.1757,29.9312,30.1583,24528519,0
+XLK.US,D,20180104,000000,30.2781,30.3891,30.2082,30.3107,23261903,0
+XLK.US,D,20180105,000000,30.4664,30.6581,30.4087,30.629,20946715,0
+XLK.US,D,20180108,000000,30.615,30.8009,30.596,30.7435,14560878,0
+XLK.US,D,20180109,000000,30.8057,30.8145,30.615,30.6674,22958336,0
+XLK.US,D,20180110,000000,30.4994,30.5697,30.4135,30.5607,22506066,0
+XLK.US,D,20180111,000000,30.629,30.699,30.5559,30.6853,17060539,0
+XLK.US,D,20180112,000000,30.6485,30.9057,30.6052,30.865,17638729,0
+XLK.US,D,20180116,000000,31.0543,31.1634,30.665,30.7435,39398863,0
+XLK.US,D,20180117,000000,30.9204,31.2339,30.8193,31.2071,31793691,0
+XLK.US,D,20180118,000000,31.2071,31.3426,31.1795,31.2625,32301405,0
+XLK.US,D,20180119,000000,31.3221,31.3723,31.161,31.3221,25179816,0
+XLK.US,D,20180122,000000,31.2989,31.6315,31.2343,31.6265,19483691,0
+XLK.US,D,20180123,000000,31.7305,31.83,31.6638,31.7649,22140262,0
+XLK.US,D,20180124,000000,31.8483,31.9052,31.415,31.5208,40024065,0
+XLK.US,D,20180125,000000,31.7211,31.7475,31.3868,31.4667,27967282,0
+XLK.US,D,20180126,000000,31.6829,31.9644,31.6139,31.9644,21749061,0
+XLK.US,D,20180129,000000,31.8727,31.8727,31.6315,31.6732,59703187,0
+XLK.US,D,20180130,000000,31.415,31.5722,31.3043,31.3868,32103115,0
+XLK.US,D,20180131,000000,31.5722,31.6712,31.415,31.6227,33188959,0
+XLK.US,D,20180201,000000,31.5062,31.8703,31.5019,31.6493,35309625,0
+XLK.US,D,20180202,000000,31.2942,31.3221,30.7083,30.7121,47530036,0
+XLK.US,D,20180205,000000,30.3843,30.9601,29.4145,29.4276,96920417,0
+XLK.US,D,20180206,000000,29.0306,30.3218,28.8641,30.2737,97698217,0
+XLK.US,D,20180207,000000,30.1984,30.5092,29.8854,29.8854,51325042,0
+XLK.US,D,20180208,000000,29.9688,30.0242,28.638,28.6476,60151273,0
+XLK.US,D,20180209,000000,29.1093,29.5626,28.1675,29.3501,78680670,0
+XLK.US,D,20180212,000000,29.6636,30.0606,29.4447,29.8762,38561221,0
+XLK.US,D,20180213,000000,29.7054,30.0242,29.6209,29.9496,20650976,0
+XLK.US,D,20180214,000000,29.7845,30.5489,29.7655,30.4994,34760877,0
+XLK.US,D,20180215,000000,30.7911,31.0819,30.4315,31.0819,26256954,0
+XLK.US,D,20180216,000000,30.9897,31.367,30.9581,31.0365,22007694,0
+XLK.US,D,20180220,000000,31.0635,31.3087,31.0635,31.0635,36558180,0
+XLK.US,D,20180221,000000,31.1843,31.4455,30.8605,30.865,31494689,0
+XLK.US,D,20180222,000000,30.9719,31.1819,30.8145,30.9014,23729935,0
+XLK.US,D,20180223,000000,31.1562,31.5484,31.0819,31.5484,22481128,0
+XLK.US,D,20180226,000000,31.6829,32.0434,31.6829,32.0434,23367209,0
+XLK.US,D,20180227,000000,32.058,32.2032,31.7211,31.7211,27686443,0
+XLK.US,D,20180228,000000,31.9003,32.0338,31.4878,31.4927,32971202,0
+XLK.US,D,20180301,000000,31.5674,31.6872,30.7344,30.9719,46510240,0
+XLK.US,D,20180302,000000,30.6198,31.3295,30.5367,31.2673,41551791,0
+XLK.US,D,20180305,000000,31.1183,31.6921,31.0493,31.5852,23570101,0
+XLK.US,D,20180306,000000,31.7649,31.8072,31.515,31.6542,21974827,0
+XLK.US,D,20180307,000000,31.4198,31.8629,31.4198,31.83,24048102,0
+XLK.US,D,20180308,000000,31.927,31.9969,31.7697,31.9687,16502789,0
+XLK.US,D,20180309,000000,32.1964,32.574,32.1543,32.574,26716576,0
+XLK.US,D,20180312,000000,32.6703,32.8051,32.5838,32.6746,29235541,0
+XLK.US,D,20180313,000000,32.8415,32.9564,32.1916,32.3008,29891782,0
+XLK.US,D,20180314,000000,32.4635,32.4921,32.111,32.2732,30047704,0
+XLK.US,D,20180315,000000,32.2825,32.4829,32.1347,32.2915,24895959,0
+XLK.US,D,20180316,000000,32.3489,32.464,32.2183,32.2599,26329835,0
+XLK.US,D,20180319,000000,31.9586,32.0095,31.3597,31.6202,42871644,0
+XLK.US,D,20180320,000000,31.5416,31.7271,31.431,31.6067,20246028,0
+XLK.US,D,20180321,000000,31.5368,31.8334,31.3309,31.4168,23592029,0
+XLK.US,D,20180322,000000,31.0369,31.2179,30.5816,30.6048,45734319,0
+XLK.US,D,20180323,000000,30.5858,30.7198,29.7762,29.7908,45207223,0
+XLK.US,D,20180326,000000,30.3975,30.9625,29.9758,30.9207,54215980,0
+XLK.US,D,20180327,000000,31.11,31.129,29.6966,29.9282,64190897,0
+XLK.US,D,20180328,000000,29.8587,30.2178,29.5544,29.7286,57852257,0
+XLK.US,D,20180329,000000,29.9416,30.6193,29.7335,30.3179,38697216,0
+XLK.US,D,20180402,000000,30.197,30.3318,29.2666,29.5961,56139304,0
+XLK.US,D,20180403,000000,29.8185,29.9564,29.3875,29.8874,38949515,0
+XLK.US,D,20180404,000000,29.3402,30.3877,29.2757,30.3039,39162080,0
+XLK.US,D,20180405,000000,30.5816,30.629,30.2252,30.4305,35320908,0
+XLK.US,D,20180406,000000,30.1151,30.3926,29.5544,29.683,43671116,0
+XLK.US,D,20180409,000000,29.9005,30.4985,29.8757,29.9141,23583840,0
+XLK.US,D,20180410,000000,30.3877,30.7772,30.2203,30.6527,34776443,0
+XLK.US,D,20180411,000000,30.4606,30.743,30.4208,30.4698,18681567,0
+XLK.US,D,20180412,000000,30.6621,30.9723,30.6218,30.8368,22932973,0
+XLK.US,D,20180413,000000,31.0503,31.0645,30.5858,30.734,24190387,0
+XLK.US,D,20180416,000000,30.9491,31.0873,30.7674,30.9723,21013943,0
+XLK.US,D,20180417,000000,31.2451,31.6474,31.1897,31.546,32847423,0
+XLK.US,D,20180418,000000,31.5134,31.5833,31.2732,31.4639,21323674,0
+XLK.US,D,20180419,000000,31.264,31.2956,31.0009,31.1144,27847933,0
+XLK.US,D,20180420,000000,31.0222,31.0453,30.5529,30.6848,35039088,0
+XLK.US,D,20180423,000000,30.8009,30.8884,30.4305,30.5733,40912082,0
+XLK.US,D,20180424,000000,30.748,30.8009,29.8232,30.0409,37596772,0
+XLK.US,D,20180425,000000,30.0859,30.1475,29.6596,30.0453,32994208,0
+XLK.US,D,20180426,000000,30.4208,30.7115,30.295,30.5906,35697130,0
+XLK.US,D,20180427,000000,30.897,30.9207,30.3734,30.5363,28388815,0
+XLK.US,D,20180430,000000,30.6145,30.8033,30.2975,30.3368,18742739,0
+XLK.US,D,20180501,000000,30.295,30.734,30.2203,30.716,20011016,0
+XLK.US,D,20180502,000000,30.9111,31.0272,30.629,30.6848,28684961,0
+XLK.US,D,20180503,000000,30.5455,30.8723,30.2742,30.7529,33543617,0
+XLK.US,D,20180504,000000,30.6384,31.3931,30.5999,31.3374,23393131,0
+XLK.US,D,20180507,000000,31.4858,31.7024,31.4358,31.5552,29038143,0
+XLK.US,D,20180508,000000,31.5043,31.6522,31.3597,31.6251,32684835,0
+XLK.US,D,20180509,000000,31.7047,32.0139,31.6019,32.0139,31100837,0
+XLK.US,D,20180510,000000,32.1631,32.4541,32.1299,32.4312,24957476,0
+XLK.US,D,20180511,000000,32.3984,32.511,32.2775,32.3849,18903567,0
+XLK.US,D,20180514,000000,32.4926,32.6367,32.3464,32.3799,21860319,0
+XLK.US,D,20180515,000000,32.1537,32.1834,31.9076,32.0746,30775562,0
+XLK.US,D,20180516,000000,32.1251,32.2915,32.0523,32.2183,14415027,0
+XLK.US,D,20180517,000000,32.1012,32.3201,31.9192,32.0523,23304350,0
+XLK.US,D,20180518,000000,31.945,32.0892,31.8901,31.9168,17009621,0
+XLK.US,D,20180521,000000,32.2096,32.3514,32.0328,32.196,24359703,0
+XLK.US,D,20180522,000000,32.3538,32.3984,32.0795,32.1488,15948266,0
+XLK.US,D,20180523,000000,31.8853,32.3849,31.8805,32.3849,31705921,0
+XLK.US,D,20180524,000000,32.3755,32.4129,32.0227,32.3489,24168579,0
+XLK.US,D,20180525,000000,32.3707,32.4411,32.2464,32.3251,20264488,0
+XLK.US,D,20180529,000000,32.1631,32.33,31.9354,32.1488,63288572,0
+XLK.US,D,20180530,000000,32.3105,32.427,32.2178,32.3849,21502640,0
+XLK.US,D,20180531,000000,32.3849,32.608,32.3201,32.3935,32979604,0
+XLK.US,D,20180601,000000,32.613,32.9503,32.5558,32.9459,27453207,0
+XLK.US,D,20180604,000000,33.0298,33.243,32.9969,33.2109,21433323,0
+XLK.US,D,20180605,000000,33.2934,33.3857,33.2013,33.3255,37275161,0
+XLK.US,D,20180606,000000,33.3808,33.5439,33.2109,33.5439,38170166,0
+XLK.US,D,20180607,000000,33.5265,33.5265,33.0337,33.276,42127731,0
+XLK.US,D,20180608,000000,33.025,33.278,32.9541,33.2193,21372353,0
+XLK.US,D,20180611,000000,33.2381,33.362,33.1629,33.2564,15802520,0
+XLK.US,D,20180612,000000,33.3167,33.4438,33.2614,33.4187,16859606,0
+XLK.US,D,20180613,000000,33.4187,33.5661,33.2332,33.2474,31587838,0
+XLK.US,D,20180614,000000,33.376,33.5637,33.3255,33.4841,24442109,0
+XLK.US,D,20180615,000000,33.3661,33.4084,33.1571,33.357,36164616,0
+XLK.US,D,20180618,000000,33.124,33.4182,33.0231,33.3944,17824067,0
+XLK.US,D,20180619,000000,32.9852,33.2372,32.7999,33.223,27857075,0
+XLK.US,D,20180620,000000,33.3027,33.4512,33.2554,33.2929,24651258,0
+XLK.US,D,20180621,000000,33.423,33.4419,32.9594,33.0371,31857038,0
+XLK.US,D,20180622,000000,33.1202,33.129,32.7965,32.9304,33841239,0
+XLK.US,D,20180625,000000,32.6639,32.6964,31.9649,32.2464,38759943,0
+XLK.US,D,20180626,000000,32.3494,32.5886,32.2697,32.3761,29805343,0
+XLK.US,D,20180627,000000,32.4794,32.6283,31.925,31.9344,47417765,0
+XLK.US,D,20180628,000000,31.8931,32.4322,31.8931,32.3256,38268251,0
+XLK.US,D,20180629,000000,32.4507,32.5886,32.2921,32.311,21521264,0
+XLK.US,D,20180702,000000,32.0324,32.6095,31.9861,32.5998,26973912,0
+XLK.US,D,20180703,000000,32.6964,32.7202,32.1911,32.2139,13677138,0
+XLK.US,D,20180705,000000,32.4139,32.6872,32.3206,32.6688,29369215,0
+XLK.US,D,20180706,000000,32.6872,33.1017,32.6095,33.0512,27524531,0
+XLK.US,D,20180709,000000,33.2274,33.3119,33.0561,33.3027,18764492,0
+XLK.US,D,20180710,000000,33.3075,33.4751,33.3075,33.3804,24710417,0
+XLK.US,D,20180711,000000,33.1429,33.3804,33.0939,33.2509,27896620,0
+XLK.US,D,20180712,000000,33.3944,33.7954,33.357,33.776,25484848,0
+XLK.US,D,20180713,000000,33.7808,33.8235,33.6288,33.7401,19905807,0
+XLK.US,D,20180716,000000,33.7487,33.8185,33.5949,33.66,14331909,0
+XLK.US,D,20180717,000000,33.4182,33.9677,33.3988,33.9109,16021010,0
+XLK.US,D,20180718,000000,33.9022,33.9065,33.7357,33.855,15226325,0
+XLK.US,D,20180719,000000,33.7716,33.9022,33.6741,33.7357,16029059,0
+XLK.US,D,20180720,000000,33.8643,33.9298,33.7021,33.7449,15522873,0
+XLK.US,D,20180723,000000,33.6741,33.9347,33.542,33.9152,27037554,0
+XLK.US,D,20180724,000000,34.2565,34.3881,33.9609,34.1017,23174256,0
+XLK.US,D,20180725,000000,34.1113,34.5307,34.0598,34.5307,32871183,0
+XLK.US,D,20180726,000000,33.9396,34.1113,33.8783,34.0003,26976668,0
+XLK.US,D,20180727,000000,34.0424,34.0647,33.2099,33.4182,68322247,0
+XLK.US,D,20180730,000000,33.3988,33.4512,32.706,32.8977,38372879,0
+XLK.US,D,20180731,000000,32.9998,33.2002,32.8022,32.9852,32200809,0
+XLK.US,D,20180801,000000,33.223,33.39,33.1017,33.2843,31522243,0
+XLK.US,D,20180802,000000,32.976,33.7449,32.976,33.7021,28175797,0
+XLK.US,D,20180803,000000,33.7119,33.8235,33.557,33.8235,15578379,0
+XLK.US,D,20180806,000000,33.8096,34.023,33.7289,34.0051,16125868,0
+XLK.US,D,20180807,000000,34.1255,34.2542,34.074,34.1343,22086554,0
+XLK.US,D,20180808,000000,34.1161,34.2924,34.0278,34.2273,15263310,0
+XLK.US,D,20180809,000000,34.2613,34.3711,34.2128,34.2419,25205144,0
+XLK.US,D,20180810,000000,33.9862,34.1303,33.8687,33.9677,24873891,0
+XLK.US,D,20180813,000000,34.0182,34.2798,33.9109,33.9202,25939452,0
+XLK.US,D,20180814,000000,34.0375,34.17,33.8454,34.1303,19736152,0
+XLK.US,D,20180815,000000,33.9152,34.0424,33.557,33.8235,38253581,0
+XLK.US,D,20180816,000000,34.0831,34.1768,33.8973,33.972,19575552,0
+XLK.US,D,20180817,000000,33.8687,34.1161,33.7574,34.023,19402083,0
+XLK.US,D,20180820,000000,34.1017,34.1113,33.8369,33.972,22832816,0
+XLK.US,D,20180821,000000,34.0647,34.2419,33.9862,34.0278,17205359,0
+XLK.US,D,20180822,000000,33.9249,34.1808,33.8736,34.1303,13698288,0
+XLK.US,D,20180823,000000,34.0692,34.39,34.0692,34.2037,20140963,0
+XLK.US,D,20180824,000000,34.2973,34.558,34.2924,34.5491,14099025,0
+XLK.US,D,20180827,000000,34.7346,34.8836,34.6409,34.8658,17646162,0
+XLK.US,D,20180828,000000,34.9342,35.0025,34.8283,34.9244,15878652,0
+XLK.US,D,20180829,000000,34.9666,35.2652,34.9626,35.241,24042230,0
+XLK.US,D,20180830,000000,35.1443,35.3632,35.0278,35.1355,22618846,0
+XLK.US,D,20180831,000000,35.1026,35.2556,35.0415,35.1633,22078885,0
+XLK.US,D,20180904,000000,35.0002,35.0786,34.791,35.0278,23809112,0
+XLK.US,D,20180905,000000,34.9808,35.0098,34.4127,34.5904,35317367,0
+XLK.US,D,20180906,000000,34.5399,34.6132,34.0692,34.3395,30054615,0
+XLK.US,D,20180907,000000,34.1161,34.4983,34.0783,34.2225,30596814,0
+XLK.US,D,20180910,000000,34.3491,34.3943,34.1415,34.3302,35808270,0
+XLK.US,D,20180911,000000,34.2322,34.6977,34.1477,34.6224,29229500,0
+XLK.US,D,20180912,000000,34.5491,34.554,34.1987,34.4788,34976975,0
+XLK.US,D,20180913,000000,34.6928,34.9715,34.6831,34.8836,27364213,0
+XLK.US,D,20180914,000000,34.9157,35.0075,34.6977,34.856,20294344,0
+XLK.US,D,20180917,000000,34.8054,34.8658,34.3803,34.4176,31803285,0
+XLK.US,D,20180918,000000,34.3754,34.8054,34.3754,34.6361,20749807,0
+XLK.US,D,20180919,000000,34.6313,34.7477,34.3536,34.5491,22436433,0
+XLK.US,D,20180920,000000,34.7525,34.9928,34.6453,34.9578,29457364,0
+XLK.US,D,20180921,000000,35.0889,35.1447,34.805,34.8186,49329922,0
+XLK.US,D,20180924,000000,34.6493,34.9952,34.5152,34.9904,36979002,0
+XLK.US,D,20180925,000000,34.9482,35.0195,34.805,34.9482,22608360,0
+XLK.US,D,20180926,000000,34.9856,35.1399,34.7569,34.8186,28544166,0
+XLK.US,D,20180927,000000,34.9433,35.1196,34.9433,35.0229,30499817,0
+XLK.US,D,20180928,000000,34.9244,35.1861,34.9059,35.1545,25094170,0
+XLK.US,D,20181001,000000,35.378,35.4636,35.2137,35.322,22144508,0
+XLK.US,D,20181002,000000,35.2801,35.5274,35.1675,35.3268,30015016,0
+XLK.US,D,20181003,000000,35.4477,35.5909,35.3666,35.4342,28484172,0
+XLK.US,D,20181004,000000,35.2613,35.2889,34.5661,34.7953,49912508,0
+XLK.US,D,20181005,000000,34.7807,34.8871,34.0215,34.3565,47761731,0
+XLK.US,D,20181008,000000,34.1914,34.2973,33.5783,33.9687,42799450,0
+XLK.US,D,20181009,000000,33.9549,34.29,33.8812,34.0899,32440689,0
+XLK.US,D,20181010,000000,33.8836,33.8884,32.4149,32.4381,94592469,0
+XLK.US,D,20181011,000000,32.3455,32.8953,31.7649,32.0272,146292348,0
+XLK.US,D,20181012,000000,32.9329,33.158,32.4099,33.054,76948931,0
+XLK.US,D,20181015,000000,32.9329,32.96,32.4945,32.5125,41041759,0
+XLK.US,D,20181016,000000,32.9231,33.5992,32.8434,33.4934,44998632,0
+XLK.US,D,20181017,000000,33.5351,33.557,33.0401,33.3382,51782165,0
+XLK.US,D,20181018,000000,33.1891,33.2133,32.4896,32.6848,49201399,0
+XLK.US,D,20181019,000000,32.877,33.2312,32.5493,32.6707,47446757,0
+XLK.US,D,20181022,000000,32.8245,33.1555,32.6299,32.942,34245153,0
+XLK.US,D,20181023,000000,32.2561,32.988,31.9284,32.8159,51570367,0
+XLK.US,D,20181024,000000,32.7313,32.811,31.3087,31.3455,73211749,0
+XLK.US,D,20181025,000000,31.7936,32.592,31.7425,32.4241,50094136,0
+XLK.US,D,20181026,000000,31.6165,32.3546,31.3183,31.774,91593758,0
+XLK.US,D,20181029,000000,32.2139,32.4431,30.6082,31.2382,72975938,0
+XLK.US,D,20181030,000000,31.2111,31.6989,30.9447,31.5881,65487952,0
+XLK.US,D,20181031,000000,32.06,32.5968,32.0464,32.3406,45309037,0
+XLK.US,D,20181101,000000,32.3859,32.741,32.1101,32.7172,33328187,0
+XLK.US,D,20181102,000000,32.4659,32.6581,31.8076,32.0785,43314033,0
+XLK.US,D,20181105,000000,32.06,32.1101,31.5838,32.0464,30446321,0
+XLK.US,D,20181106,000000,32.0178,32.4003,31.9907,32.2469,19573377,0
+XLK.US,D,20181107,000000,32.6208,33.1941,32.578,33.1941,34960413,0
+XLK.US,D,20181108,000000,33.0687,33.2085,32.9551,33.1653,22306684,0
+XLK.US,D,20181109,000000,32.8814,32.9095,32.3162,32.592,27732818,0
+XLK.US,D,20181112,000000,32.2925,32.3499,31.4067,31.445,35209539,0
+XLK.US,D,20181113,000000,31.5183,32.0227,31.3877,31.4805,33650563,0
+XLK.US,D,20181114,000000,31.8309,31.8969,30.9432,31.1028,41778874,0
+XLK.US,D,20181115,000000,31.1548,31.9572,30.9728,31.8835,56360451,0
+XLK.US,D,20181116,000000,31.5086,32.0227,31.445,31.8309,38513763,0
+XLK.US,D,20181119,000000,31.6824,31.7159,30.5343,30.6178,41140057,0
+XLK.US,D,20181120,000000,29.7641,30.3655,29.5777,29.9597,60139000,0
+XLK.US,D,20181121,000000,30.3655,30.4869,30.0533,30.1787,35364311,0
+XLK.US,D,20181123,000000,29.8573,30.2354,29.8414,29.9029,11438857,0
+XLK.US,D,20181126,000000,30.296,30.5802,30.1354,30.5802,26860022,0
+XLK.US,D,20181127,000000,30.37,30.6882,30.1922,30.6418,24724827,0
+XLK.US,D,20181128,000000,30.9495,31.7159,30.832,31.7159,35592362,0
+XLK.US,D,20181129,000000,31.6165,31.6629,31.2382,31.4067,30247436,0
+XLK.US,D,20181130,000000,31.4258,31.73,31.2717,31.7061,35378353,0
+XLK.US,D,20181203,000000,32.4993,32.5305,32.0561,32.4051,34782265,0
+XLK.US,D,20181204,000000,32.177,32.2469,31.1028,31.178,44981053,0
+XLK.US,D,20181206,000000,30.4451,31.248,30.2913,31.248,46238755,0
+XLK.US,D,20181207,000000,31.0979,31.2407,30.0067,30.1475,42724025,0
+XLK.US,D,20181210,000000,29.9792,30.6791,29.8072,30.5625,43817250,0
+XLK.US,D,20181211,000000,31.0379,31.096,30.3523,30.5984,33885872,0
+XLK.US,D,20181212,000000,31.0937,31.3221,30.8237,30.8368,36276360,0
+XLK.US,D,20181213,000000,30.9867,31.2155,30.7106,30.8888,27470567,0
+XLK.US,D,20181214,000000,30.5203,30.6882,30.1048,30.1335,33249133,0
+XLK.US,D,20181217,000000,30.0207,30.2257,29.2553,29.4931,49850477,0
+XLK.US,D,20181218,000000,29.7214,29.984,29.4889,29.7261,42057099,0
+XLK.US,D,20181219,000000,29.684,30.2116,28.821,29.1382,72013855,0
+XLK.US,D,20181220,000000,29.0122,29.3064,28.2011,28.6161,84647102,0
+XLK.US,D,20181221,000000,28.6248,28.9763,27.6263,27.75,88779915,0
+XLK.US,D,20181224,000000,27.4865,27.8229,26.9851,27.0084,45051666,0
+XLK.US,D,20181226,000000,27.1958,28.639,27.0408,28.639,61997825,0
+XLK.US,D,20181227,000000,28.2408,28.8541,27.6942,28.8443,50005130,0
+XLK.US,D,20181228,000000,29.0564,29.2587,28.5312,28.7806,42334323,0
+XLK.US,D,20181231,000000,29.0282,29.1592,28.8077,29.0515,35969783,0
+XLK.US,D,20190102,000000,28.4565,29.2443,28.4191,29.0708,32946390,0
+XLK.US,D,20190103,000000,28.3297,28.3486,27.5666,27.6031,53222092,0
+XLK.US,D,20190104,000000,28.1088,28.9489,28.0215,28.8263,44307024,0
+XLK.US,D,20190107,000000,28.8263,29.2816,28.7616,29.0849,25406895,0
+XLK.US,D,20190108,000000,29.366,29.4685,28.9811,29.3281,27740138,0
+XLK.US,D,20190109,000000,29.4879,29.8626,29.4539,29.7078,29915775,0
+XLK.US,D,20190110,000000,29.4733,29.8534,29.3377,29.8399,23327102,0
+XLK.US,D,20190111,000000,29.6645,29.8004,29.6009,29.7835,16482031,0
+XLK.US,D,20190114,000000,29.5209,29.6101,29.4039,29.5064,15450432,0
+XLK.US,D,20190115,000000,29.6009,30.0131,29.549,29.9515,30565638,0
+XLK.US,D,20190116,000000,29.9854,30.1625,29.9227,29.9807,20200688,0
+XLK.US,D,20190117,000000,29.8723,30.3461,29.7932,30.1719,21608261,0
+XLK.US,D,20190118,000000,30.4714,30.6932,30.2751,30.6315,29124625,0
+XLK.US,D,20190122,000000,30.383,30.4349,29.8771,30.1165,31985467,0
+XLK.US,D,20190123,000000,30.2427,30.464,29.8819,30.2183,20429977,0
+XLK.US,D,20190124,000000,30.3266,30.5797,30.3126,30.4714,30232617,0
+XLK.US,D,20190125,000000,30.7019,30.9945,30.5888,30.9028,21400041,0
+XLK.US,D,20190128,000000,30.4437,30.4999,30.2378,30.4908,20614200,0
+XLK.US,D,20190129,000000,30.5519,30.5568,30.1165,30.1625,18292004,0
+XLK.US,D,20190130,000000,30.665,31.1893,30.5285,31.0995,36258332,0
+XLK.US,D,20190131,000000,30.9412,31.2358,30.8421,31.0674,38937053,0
+XLK.US,D,20190201,000000,31.0809,31.4193,31.035,31.2504,20774905,0
+XLK.US,D,20190204,000000,31.2916,31.7563,31.2693,31.7519,16223216,0
+XLK.US,D,20190205,000000,31.8595,32.0978,31.8218,32.0188,25730575,0
+XLK.US,D,20190206,000000,32.0571,32.2159,31.9314,32.126,21738900,0
+XLK.US,D,20190207,000000,31.8309,31.9673,31.4707,31.6863,31216618,0
+XLK.US,D,20190208,000000,31.4004,31.8693,31.3808,31.8693,18110250,0
+XLK.US,D,20190211,000000,31.9673,32.0658,31.7789,31.8547,15861326,0
+XLK.US,D,20190212,000000,32.075,32.3172,32.0281,32.2761,20713680,0
+XLK.US,D,20190213,000000,32.4362,32.5528,32.2998,32.3186,19458770,0
+XLK.US,D,20190214,000000,32.1974,32.4906,32.174,32.3745,20783900,0
+XLK.US,D,20190215,000000,32.6198,32.6649,32.4497,32.6337,15693512,0
+XLK.US,D,20190219,000000,32.5027,32.7406,32.4688,32.6429,17748248,0
+XLK.US,D,20190220,000000,32.6697,32.8135,32.5065,32.6789,21018735,0
+XLK.US,D,20190221,000000,32.6003,32.8221,32.493,32.693,20809604,0
+XLK.US,D,20190222,000000,32.8434,33.129,32.8338,33.1104,26127444,0
+XLK.US,D,20190225,000000,33.359,33.5002,33.2474,33.2712,43032344,0
+XLK.US,D,20190226,000000,33.1522,33.4347,33.124,33.3405,30153809,0
+XLK.US,D,20190227,000000,33.2148,33.3497,32.9652,33.3084,20859680,0
+XLK.US,D,20190228,000000,33.1857,33.3405,33.129,33.2148,20136018,0
+XLK.US,D,20190301,000000,33.4774,33.5292,33.1715,33.4395,26313777,0
+XLK.US,D,20190304,000000,33.5793,33.6619,32.9425,33.3124,33764668,0
+XLK.US,D,20190305,000000,33.2939,33.3357,33.1104,33.2148,19102471,0
+XLK.US,D,20190306,000000,33.1905,33.2284,32.9984,33.0411,27995113,0
+XLK.US,D,20190307,000000,32.9469,32.9745,32.6198,32.7266,39464796,0
+XLK.US,D,20190308,000000,32.3334,32.7503,32.2673,32.7216,27501432,0
+XLK.US,D,20190311,000000,32.8386,33.4561,32.8386,33.4249,31099421,0
+XLK.US,D,20190312,000000,33.5197,33.7371,33.4153,33.621,38510280,0
+XLK.US,D,20190313,000000,33.7671,34.042,33.7482,33.8409,38046797,0
+XLK.US,D,20190314,000000,33.8983,34.0157,33.8166,33.9124,22735242,0
+XLK.US,D,20190315,000000,34.0303,34.4769,34.007,34.3226,44711746,0
+XLK.US,D,20190318,000000,34.3457,34.5565,34.2542,34.4673,31554425,0
+XLK.US,D,20190319,000000,34.6089,34.7026,34.4007,34.5386,34352171,0
+XLK.US,D,20190320,000000,34.5011,34.7259,34.2371,34.4434,29144203,0
+XLK.US,D,20190321,000000,34.4482,35.3844,34.441,35.3093,58002506,0
+XLK.US,D,20190322,000000,35.1264,35.2713,34.4604,34.4769,56882209,0
+XLK.US,D,20190325,000000,34.3642,34.5565,34.1051,34.3268,46673310,0
+XLK.US,D,20190326,000000,34.6273,34.8482,34.3152,34.5152,29699242,0
+XLK.US,D,20190327,000000,34.5661,34.6977,34.0157,34.3177,33667334,0
+XLK.US,D,20190328,000000,34.4196,34.5992,34.2467,34.458,22414235,0
+XLK.US,D,20190329,000000,34.7444,34.8112,34.5759,34.7973,30511395,0
+XLK.US,D,20190401,000000,35.1355,35.3142,34.9374,35.2713,26775568,0
+XLK.US,D,20190402,000000,35.2996,35.4408,35.1914,35.3939,25067170,0
+XLK.US,D,20190403,000000,35.6054,35.8602,35.5398,35.6807,29494951,0
+XLK.US,D,20190404,000000,35.666,35.7598,35.3186,35.5301,24462994,0
+XLK.US,D,20190405,000000,35.6478,35.737,35.589,35.6996,14269347,0
+XLK.US,D,20190408,000000,35.6147,35.8555,35.4642,35.8359,15545609,0
+XLK.US,D,20190409,000000,35.6807,35.8097,35.587,35.666,28582412,0
+XLK.US,D,20190410,000000,35.6996,35.9244,35.6807,35.9157,18327036,0
+XLK.US,D,20190411,000000,35.9913,36.0001,35.7929,35.8699,16369527,0
+XLK.US,D,20190412,000000,36.0709,36.1185,35.8699,36.1185,18194261,0
+XLK.US,D,20190415,000000,36.1185,36.2068,35.9108,36.1044,21076550,0
+XLK.US,D,20190416,000000,36.2156,36.3251,36.1137,36.2869,20436120,0
+XLK.US,D,20190417,000000,36.5179,36.5364,36.3108,36.4893,26046911,0
+XLK.US,D,20190418,000000,36.5691,36.6025,36.3204,36.5927,24439330,0
+XLK.US,D,20190422,000000,36.4229,36.6909,36.3908,36.6762,17192604,0
+XLK.US,D,20190423,000000,36.7345,37.1242,36.6957,37.0772,35500140,0
+XLK.US,D,20190424,000000,37.1058,37.2606,37.0345,37.0918,23261843,0
+XLK.US,D,20190425,000000,37.2606,37.3646,36.8845,37.082,24217383,0
+XLK.US,D,20190426,000000,36.8553,36.95,36.5485,36.9408,23499920,0
+XLK.US,D,20190429,000000,36.9451,37.0674,36.9087,36.95,22570814,0
+XLK.US,D,20190430,000000,36.9311,37.0626,36.7267,37.0112,40072142,0
+XLK.US,D,20190501,000000,37.3839,37.4762,36.9131,36.9179,32849955,0
+XLK.US,D,20190502,000000,36.9087,37.1737,36.5272,36.7247,53142270,0
+XLK.US,D,20190503,000000,36.8553,37.1058,36.8044,37.0723,28259785,0
+XLK.US,D,20190506,000000,36.189,36.8458,36.0475,36.7864,27694224,0
+XLK.US,D,20190507,000000,36.3719,36.5131,35.666,35.9956,43863619,0
+XLK.US,D,20190508,000000,35.8791,36.2641,35.8171,35.9524,29065882,0
+XLK.US,D,20190509,000000,35.5058,35.8269,35.107,35.7089,41046234,0
+XLK.US,D,20190510,000000,35.4773,35.9816,34.9676,35.822,41674417,0
+XLK.US,D,20190513,000000,34.8112,35.0175,34.3725,34.472,54147015,0
+XLK.US,D,20190514,000000,34.6453,35.2428,34.6176,35.0268,39139418,0
+XLK.US,D,20190515,000000,34.7827,35.5158,34.7259,35.4079,32003654,0
+XLK.US,D,20190516,000000,35.4313,35.9913,35.3844,35.7327,32846029,0
+XLK.US,D,20190517,000000,35.3662,35.9244,35.3617,35.4447,28803310,0
+XLK.US,D,20190520,000000,34.8482,35.1216,34.6574,34.8298,31206283,0
+XLK.US,D,20190521,000000,35.1959,35.371,35.1166,35.2575,31561847,0
+XLK.US,D,20190522,000000,35.0268,35.2856,35.0084,35.0739,24501278,0
+XLK.US,D,20190523,000000,34.5992,34.6176,34.2037,34.458,34208606,0
+XLK.US,D,20190524,000000,34.6453,34.8258,34.4288,34.4673,24988150,0
+XLK.US,D,20190528,000000,34.5759,34.7973,34.3506,34.3681,54809598,0
+XLK.US,D,20190529,000000,34.1147,34.3312,33.9362,34.1662,31378271,0
+XLK.US,D,20190530,000000,34.2467,34.4458,34.1429,34.3769,24287442,0
+XLK.US,D,20190531,000000,33.9643,34.1239,33.7904,33.8051,25604375,0
+XLK.US,D,20190603,000000,33.8555,34.0444,32.9832,33.2123,41902824,0
+XLK.US,D,20190604,000000,33.6346,34.3226,33.4638,34.3226,32104242,0
+XLK.US,D,20190605,000000,34.7777,34.8482,34.3725,34.7682,30614882,0
+XLK.US,D,20190606,000000,34.8628,35.2428,34.7002,35.1719,25354874,0
+XLK.US,D,20190607,000000,35.3568,36.0356,35.2856,35.8269,25502901,0
+XLK.US,D,20190610,000000,36.0855,36.532,36.0855,36.1937,28632716,0
+XLK.US,D,20190611,000000,36.5602,36.5974,35.9865,36.1937,24563047,0
+XLK.US,D,20190612,000000,36.0184,36.1161,35.9064,35.9913,16156018,0
+XLK.US,D,20190613,000000,36.1185,36.2253,35.9671,36.1001,20985249,0
+XLK.US,D,20190614,000000,35.769,35.902,35.6288,35.7836,17952502,0
+XLK.US,D,20190617,000000,35.8073,35.9889,35.7327,35.8121,19886557,0
+XLK.US,D,20190618,000000,36.1937,36.6403,36.0806,36.4611,34411672,0
+XLK.US,D,20190619,000000,36.5554,36.6858,36.3059,36.5927,26309374,0
+XLK.US,D,20190620,000000,37.1291,37.2509,36.8175,37.1291,29543166,0
+XLK.US,D,20190621,000000,36.9922,37.2749,36.9403,36.9544,43898075,0
+XLK.US,D,20190624,000000,37.0194,37.1456,36.9689,37.0243,17410826,0
+XLK.US,D,20190625,000000,37.0059,37.0389,36.3006,36.3466,27808322,0
+XLK.US,D,20190626,000000,36.699,36.9945,36.6894,36.7374,19218562,0
+XLK.US,D,20190627,000000,36.8592,36.9593,36.7515,36.831,14489635,0
+XLK.US,D,20190628,000000,36.9451,36.9872,36.7136,36.8262,37684821,0
+XLK.US,D,20190701,000000,37.6713,37.7184,37.2563,37.4126,30283527,0
+XLK.US,D,20190702,000000,37.3931,37.5343,37.3077,37.5105,16496141,0
+XLK.US,D,20190703,000000,37.6058,37.799,37.5295,37.799,11319781,0
+XLK.US,D,20190705,000000,37.4922,37.794,37.3558,37.728,12553854,0
+XLK.US,D,20190708,000000,37.436,37.4848,37.2654,37.4399,15808397,0
+XLK.US,D,20190709,000000,37.2465,37.6009,37.1903,37.5723,19601362,0
+XLK.US,D,20190710,000000,37.7801,38.0961,37.749,37.8698,21421926,0
+XLK.US,D,20190711,000000,37.9641,38.1558,37.8839,38.0116,24056991,0
+XLK.US,D,20190712,000000,38.1295,38.3129,38.0626,38.2898,16430323,0
+XLK.US,D,20190715,000000,38.3936,38.4643,38.3081,38.4178,13320968,0
+XLK.US,D,20190716,000000,38.3698,38.3746,37.9921,38.0578,16965553,0
+XLK.US,D,20190717,000000,38.1295,38.2136,37.9542,37.9591,14214967,0
+XLK.US,D,20190718,000000,37.8742,38.299,37.8455,38.242,17000303,0
+XLK.US,D,20190719,000000,38.6251,38.6396,38.03,38.0771,24750612,0
+XLK.US,D,20190722,000000,38.2227,38.6091,38.2184,38.5164,14674099,0
+XLK.US,D,20190723,000000,38.7377,38.7658,38.4406,38.7284,11666755,0
+XLK.US,D,20190724,000000,38.6766,39.0634,38.6766,39.0499,19616776,0
+XLK.US,D,20190725,000000,38.9643,38.9643,38.6821,38.8887,21028675,0
+XLK.US,D,20190726,000000,38.9076,39.0499,38.8703,38.9741,23564800,0
+XLK.US,D,20190729,000000,38.9927,39.0169,38.6493,38.9504,17955652,0
+XLK.US,D,20190730,000000,38.6816,38.8678,38.5961,38.7003,15611348,0
+XLK.US,D,20190731,000000,38.9076,38.9504,37.7135,38.115,35747737,0
+XLK.US,D,20190801,000000,38.1819,38.9883,37.7328,37.9223,61100206,0
+XLK.US,D,20190802,000000,37.6154,37.6301,36.9642,37.303,47408531,0
+XLK.US,D,20190805,000000,36.3078,36.3599,35.458,35.7461,58967447,0
+XLK.US,D,20190806,000000,36.2268,36.4723,35.9249,36.3418,40582877,0
+XLK.US,D,20190807,000000,35.9249,36.6655,35.7273,36.5676,43616341,0
+XLK.US,D,20190808,000000,36.8592,37.4733,36.7661,37.4636,33887855,0
+XLK.US,D,20190809,000000,37.2417,37.3456,36.7563,37.0389,33000001,0
+XLK.US,D,20190812,000000,36.7854,36.9214,36.3831,36.549,20579201,0
+XLK.US,D,20190813,000000,36.5198,37.6108,36.4398,37.4685,55272063,0
+XLK.US,D,20190814,000000,36.7807,36.9451,36.222,36.3175,49945952,0
+XLK.US,D,20190815,000000,36.3515,36.4398,35.9439,36.2511,33203343,0
+XLK.US,D,20190816,000000,36.6244,37.0169,36.5718,36.9403,23018685,0
+XLK.US,D,20190819,000000,37.5204,37.6154,37.3054,37.5015,16694830,0
+XLK.US,D,20190820,000000,37.4538,37.6441,37.2912,37.3126,17669000,0
+XLK.US,D,20190821,000000,37.6713,37.8455,37.582,37.7509,17806974,0
+XLK.US,D,20190822,000000,37.8504,37.9358,37.3266,37.6625,16093380,0
+XLK.US,D,20190823,000000,37.4538,37.799,36.2656,36.4156,43227711,0
+XLK.US,D,20190826,000000,36.8641,36.9354,36.6146,36.9214,21950812,0
+XLK.US,D,20190827,000000,37.1623,37.2277,36.6525,36.8641,21261085,0
+XLK.US,D,20190828,000000,36.6655,36.9593,36.402,36.8981,15129546,0
+XLK.US,D,20190829,000000,37.398,37.6533,37.2654,37.5387,17209415,0
+XLK.US,D,20190830,000000,37.7849,37.8331,37.2611,37.5295,21350936,0
+XLK.US,D,20190903,000000,37.2189,37.5475,36.9403,37.0723,25086089,0
+XLK.US,D,20190904,000000,37.4733,37.7233,37.436,37.7039,16380493,0
+XLK.US,D,20190905,000000,38.2004,38.6493,38.1819,38.4927,21282945,0
+XLK.US,D,20190906,000000,38.577,38.5961,38.3563,38.4597,19389986,0
+XLK.US,D,20190909,000000,38.6396,38.6586,37.9685,38.1727,26723424,0
+XLK.US,D,20190910,000000,37.997,37.997,37.5485,37.9781,20891567,0
+XLK.US,D,20190911,000000,38.0961,38.3843,38.0164,38.3746,19939247,0
+XLK.US,D,20190912,000000,38.6106,38.8931,38.4203,38.5814,27063149,0
+XLK.US,D,20190913,000000,38.5208,38.5208,38.2563,38.299,35036348,0
+XLK.US,D,20190916,000000,37.9824,38.2874,37.9452,38.2053,16371966,0
+XLK.US,D,20190917,000000,38.2325,38.3611,38.146,38.3611,16329933,0
+XLK.US,D,20190918,000000,38.299,38.3843,37.8373,38.3563,18643448,0
+XLK.US,D,20190919,000000,38.4737,38.78,38.3888,38.4406,17386457,0
+XLK.US,D,20190920,000000,38.564,38.5819,37.8918,37.9907,31870285,0
+XLK.US,D,20190923,000000,37.9955,38.2223,37.9159,38.1095,16667043,0
+XLK.US,D,20190924,000000,38.3607,38.5066,37.579,37.7398,37458568,0
+XLK.US,D,20190925,000000,37.6873,38.2942,37.3427,38.1907,25274024,0
+XLK.US,D,20190926,000000,38.1767,38.3651,37.9343,38.232,19260411,0
+XLK.US,D,20190927,000000,38.232,38.3125,37.4365,37.7208,27003930,0
+XLK.US,D,20190930,000000,37.882,38.2087,37.8311,38.1189,23253815,0
+XLK.US,D,20191001,000000,38.2893,38.5447,37.749,37.7636,23286346,0
+XLK.US,D,20191002,000000,37.5126,37.5223,36.7777,37.0534,41746239,0
+XLK.US,D,20191003,000000,37.0393,37.5223,36.5807,37.5077,36920962,0
+XLK.US,D,20191004,000000,37.7731,38.1767,37.7353,38.1286,23282228,0
+XLK.US,D,20191007,000000,38.0004,38.2844,37.9393,37.9671,22438271,0
+XLK.US,D,20191008,000000,37.7208,37.8373,37.2664,37.2714,30593374,0
+XLK.US,D,20191009,000000,37.6601,37.9651,37.6034,37.8263,21715273,0
+XLK.US,D,20191010,000000,37.7878,38.2368,37.7586,38.0859,20027554,0
+XLK.US,D,20191011,000000,38.5542,38.9518,38.4927,38.611,33794379,0
+XLK.US,D,20191014,000000,38.5731,38.7481,38.5689,38.5868,11970905,0
+XLK.US,D,20191015,000000,38.7431,39.1082,38.7061,39.014,17152230,0
+XLK.US,D,20191016,000000,38.8004,38.8178,38.5995,38.7431,21391230,0
+XLK.US,D,20191017,000000,38.8761,38.9853,38.4643,38.6678,14505558,0
+XLK.US,D,20191018,000000,38.611,38.6702,38.0474,38.2984,18435237,0
+XLK.US,D,20191021,000000,38.5258,38.7294,38.3888,38.7111,13405476,0
+XLK.US,D,20191022,000000,38.7858,38.9236,38.162,38.1907,19510355,0
+XLK.US,D,20191023,000000,38.0713,38.2271,37.9907,38.2223,18915980,0
+XLK.US,D,20191024,000000,38.6305,38.8149,38.4853,38.781,15440344,0
+XLK.US,D,20191025,000000,38.781,39.2978,38.7572,39.2499,17223471,0
+XLK.US,D,20191028,000000,39.5959,39.7659,39.5775,39.7479,15273815,0
+XLK.US,D,20191029,000000,39.714,39.7847,39.3732,39.3877,16394735,0
+XLK.US,D,20191030,000000,39.5056,39.6761,39.2405,39.6284,26997661,0
+XLK.US,D,20191031,000000,39.69,39.7333,39.35,39.6056,23726408,0
+XLK.US,D,20191101,000000,39.7382,40.0785,39.6761,40.0785,20958270,0
+XLK.US,D,20191104,000000,40.3866,40.4104,40.2021,40.2861,21509597,0
+XLK.US,D,20191105,000000,40.4008,40.4152,40.1022,40.2396,16689243,0
+XLK.US,D,20191106,000000,40.2347,40.2565,40.0177,40.2201,18038696,0
+XLK.US,D,20191107,000000,40.49,40.7642,40.4245,40.5372,29666161,0
+XLK.US,D,20191108,000000,40.4343,40.7642,40.2732,40.7642,13281042,0
+XLK.US,D,20191111,000000,40.5323,40.8405,40.4808,40.7838,8966060,0
+XLK.US,D,20191112,000000,40.8405,41.0725,40.7406,40.9216,17495619,0
+XLK.US,D,20191113,000000,40.76,41.0488,40.7501,41.0105,16237870,0
+XLK.US,D,20191114,000000,40.8503,40.9964,40.7363,40.9639,12868797,0
+XLK.US,D,20191115,000000,41.2522,41.2953,41.125,41.2953,14920248,0
+XLK.US,D,20191118,000000,41.2808,41.4793,41.125,41.4182,13758011,0
+XLK.US,D,20191119,000000,41.5828,41.6201,41.3463,41.4983,14880500,0
+XLK.US,D,20191120,000000,41.4036,41.525,40.9372,41.2473,26153801,0
+XLK.US,D,20191121,000000,41.1672,41.2147,40.954,41.0391,19811508,0
+XLK.US,D,20191122,000000,41.1574,41.2239,40.8235,40.9867,12444108,0
+XLK.US,D,20191125,000000,41.172,41.5828,41.1574,41.5828,15569634,0
+XLK.US,D,20191126,000000,41.6069,41.7264,41.541,41.6215,20549972,0
+XLK.US,D,20191127,000000,41.7492,41.853,41.6239,41.853,19748785,0
+XLK.US,D,20191129,000000,41.7443,41.8104,41.6605,41.7313,11999782,0
+XLK.US,D,20191202,000000,41.7492,41.7492,40.954,41.1338,24479612,0
+XLK.US,D,20191203,000000,40.4856,40.7978,40.3095,40.7692,23768894,0
+XLK.US,D,20191204,000000,41.0347,41.0677,40.874,40.9362,14608849,0
+XLK.US,D,20191205,000000,41.0822,41.1201,40.8934,41.087,16500244,0
+XLK.US,D,20191206,000000,41.3992,41.5788,41.3657,41.541,19447713,0
+XLK.US,D,20191209,000000,41.4711,41.602,41.3232,41.3232,12260348,0
+XLK.US,D,20191210,000000,41.3897,41.574,41.2522,41.356,13046467,0
+XLK.US,D,20191211,000000,41.4662,41.6716,41.3803,41.6361,10435132,0
+XLK.US,D,20191212,000000,41.5177,42.1419,41.4182,42.0812,25556930,0
+XLK.US,D,20191213,000000,42.0381,42.4545,41.958,42.3598,27735649,0
+XLK.US,D,20191216,000000,42.6817,42.885,42.6724,42.7388,20858751,0
+XLK.US,D,20191217,000000,42.8141,42.8337,42.5826,42.6394,15759327,0
+XLK.US,D,20191218,000000,42.6913,42.8001,42.62,42.6346,13701988,0
+XLK.US,D,20191219,000000,42.6633,42.9477,42.6487,42.9428,14498498,0
+XLK.US,D,20191220,000000,43.1943,43.2413,43.0792,43.1893,24655086,0
+XLK.US,D,20191223,000000,43.3213,43.4215,43.2603,43.3128,16352304,0
+XLK.US,D,20191224,000000,43.3888,43.3888,43.2275,43.3263,5149569,0
+XLK.US,D,20191226,000000,43.4166,43.6592,43.3888,43.65,8706947,0
+XLK.US,D,20191227,000000,43.8253,43.8253,43.5356,43.6452,20355565,0
+XLK.US,D,20191230,000000,43.6355,43.6404,43.0584,43.3937,17364076,0
+XLK.US,D,20191231,000000,43.2463,43.5791,43.1893,43.5307,12217328,0
+XLK.US,D,20200102,000000,43.9258,44.3481,43.84,44.3481,27984293,0
+XLK.US,D,20200103,000000,43.7024,44.1533,43.6976,43.8491,31613812,0
+XLK.US,D,20200106,000000,43.4118,44.0009,43.3311,43.954,16458370,0
+XLK.US,D,20200107,000000,44.0297,44.1509,43.8681,43.935,16240587,0
+XLK.US,D,20200108,000000,43.982,44.6,43.902,44.4048,24498118,0
+XLK.US,D,20200109,000000,44.8131,44.9368,44.5864,44.9077,16378725,0
+XLK.US,D,20200110,000000,45.1034,45.1622,44.7276,44.8039,16143497,0
+XLK.US,D,20200113,000000,45.0083,45.4174,44.9838,45.364,16347601,0
+XLK.US,D,20200114,000000,45.4218,45.464,45.0767,45.151,16991754,0
+XLK.US,D,20200115,000000,45.1785,45.4218,45.048,45.2029,15180242,0
+XLK.US,D,20200116,000000,45.4921,45.8198,45.428,45.8106,12154053,0
+XLK.US,D,20200117,000000,46.0242,46.162,45.7776,46.1187,22807952,0
+XLK.US,D,20200121,000000,45.9771,46.3657,45.9674,46.0999,18926377,0
+XLK.US,D,20200122,000000,46.3896,46.5886,46.2289,46.2665,16311715,0
+XLK.US,D,20200123,000000,46.3135,46.5227,46.1154,46.4853,15748056,0
+XLK.US,D,20200124,000000,46.8266,46.9314,46.1048,46.2665,24867296,0
+XLK.US,D,20200127,000000,45.1882,45.5204,44.9748,45.1645,37457462,0
+XLK.US,D,20200128,000000,45.5586,46.1523,45.464,46.029,32834815,0
+XLK.US,D,20200129,000000,46.4091,46.4761,45.9605,46.148,22248306,0
+XLK.US,D,20200130,000000,46.1285,46.5886,45.8479,46.5465,20988546,0
+XLK.US,D,20200131,000000,46.2761,46.2993,45.1081,45.2689,28391767,0
+XLK.US,D,20200203,000000,45.3218,45.9795,45.2689,45.8675,26413318,0
+XLK.US,D,20200204,000000,46.6653,47.1687,46.5488,47.0679,20108493,0
+XLK.US,D,20200205,000000,47.8489,47.8682,47.0029,47.344,34427566,0
+XLK.US,D,20200206,000000,47.5396,47.7949,47.3251,47.7809,14220480,0
+XLK.US,D,20200207,000000,47.5536,47.742,47.2426,47.3392,17476369,0
+XLK.US,D,20200210,000000,47.0639,47.9877,47.0551,47.9779,17212697,0
+XLK.US,D,20200211,000000,48.3463,48.3901,47.6744,47.8231,15905242,0
+XLK.US,D,20200212,000000,48.1492,48.3561,47.878,48.3366,12795957,0
+XLK.US,D,20200213,000000,47.9535,48.4627,47.8876,48.2075,15586298,0
+XLK.US,D,20200214,000000,48.3026,48.5017,48.1541,48.4192,13048338,0
+XLK.US,D,20200218,000000,48.0264,48.3414,47.9731,48.2367,21728760,0
+XLK.US,D,20200219,000000,48.555,48.8752,48.5211,48.8124,17494942,0
+XLK.US,D,20200220,000000,48.7104,48.822,47.6464,48.3026,27717882,0
+XLK.US,D,20200221,000000,48.0566,48.0993,46.9265,47.2212,31481486,0
+XLK.US,D,20200224,000000,44.9558,45.9246,44.5427,45.2689,44607419,0
+XLK.US,D,20200225,000000,45.6781,45.8435,43.6592,43.8204,66265167,0
+XLK.US,D,20200226,000000,43.9869,44.9742,43.6884,44.0201,58710639,0
+XLK.US,D,20200227,000000,42.5769,43.4797,41.6171,41.6463,71415511,0
+XLK.US,D,20200228,000000,39.9886,42.3602,39.9173,41.9641,117779142,0
+XLK.US,D,20200302,000000,42.7191,44.4,41.9691,44.3907,73713812,0
+XLK.US,D,20200303,000000,44.6417,44.951,42.2536,42.705,100016444,0
+XLK.US,D,20200304,000000,43.6259,44.5525,43.0234,44.5379,47094877,0
+XLK.US,D,20200305,000000,43.3505,44.1766,42.8526,43.1326,51613339,0
+XLK.US,D,20200306,000000,41.6884,42.4724,41.0712,42.2206,60682019,0
+XLK.US,D,20200309,000000,38.7392,40.8385,38.7022,39.0155,62248643,0
+XLK.US,D,20200310,000000,40.6871,41.6221,39.2338,41.6171,74931029,0
+XLK.US,D,20200311,000000,40.5012,40.7526,39.0862,39.6513,66699452,0
+XLK.US,D,20200312,000000,36.7742,38.8911,35.6157,35.7811,68956748,0
+XLK.US,D,20200313,000000,38.032,40.0693,36.2296,39.979,69334746,0
+XLK.US,D,20200316,000000,34.0574,37.615,33.8066,34.4565,85544703,0
+XLK.US,D,20200317,000000,35.2679,37.2485,34.1619,36.8024,106150165,0
+XLK.US,D,20200318,000000,34.3569,36.0044,33.3676,35.4156,113097190,0
+XLK.US,D,20200319,000000,35.0884,36.75,34.2477,35.5443,129987897,0
+XLK.US,D,20200320,000000,36.2127,36.5836,33.8018,33.9148,95230715,0
+XLK.US,D,20200323,000000,33.7444,34.4744,32.5075,33.6051,88989420,0
+XLK.US,D,20200324,000000,35.6394,37.0758,35.4954,37.0467,78903231,0
+XLK.US,D,20200325,000000,37.3286,38.7087,36.2878,36.9994,60208202,0
+XLK.US,D,20200326,000000,37.467,39.3863,37.3771,39.2906,59103138,0
+XLK.US,D,20200327,000000,38.0731,38.7892,37.353,37.5145,61260454,0
+XLK.US,D,20200330,000000,38.0164,39.1858,37.897,39.0949,49732969,0
+XLK.US,D,20200331,000000,39.0041,39.7056,38.165,38.3651,41900179,0
+XLK.US,D,20200401,000000,37.0373,37.8306,36.2621,36.537,57593726,0
+XLK.US,D,20200402,000000,36.4068,37.4379,36.2596,37.3912,46321962,0
+XLK.US,D,20200403,000000,37.2282,37.6306,36.3509,36.8132,33069961,0
+XLK.US,D,20200406,000000,38.4321,40.2144,38.1887,39.9542,37694643,0
+XLK.US,D,20200407,000000,41.3618,41.3763,39.5537,39.5964,46400787,0
+XLK.US,D,20200408,000000,40.1163,40.8255,39.7397,40.6615,28730099,0
+XLK.US,D,20200409,000000,41.1428,41.3497,40.3818,40.6711,41124328,0
+XLK.US,D,20200413,000000,40.507,40.8177,39.9303,40.7606,26502073,0
+XLK.US,D,20200414,000000,41.668,42.5463,41.5007,42.4698,33286795,0
+XLK.US,D,20200415,000000,41.6249,41.8827,41.2332,41.5439,27085011,0
+XLK.US,D,20200416,000000,42.0885,42.1545,41.3618,42.0497,24790550,0
+XLK.US,D,20200417,000000,42.7943,42.804,41.9928,42.6084,29626849,0
+XLK.US,D,20200420,000000,42.0303,42.5889,41.8681,41.926,21375291,0
+XLK.US,D,20200421,000000,41.3332,41.4342,39.9257,40.1687,34319730,0
+XLK.US,D,20200422,000000,41.1428,41.9448,40.9944,41.7162,25178694,0
+XLK.US,D,20200423,000000,41.8113,42.2837,41.3959,41.4298,22174155,0
+XLK.US,D,20200424,000000,41.6007,42.3157,41.3336,42.3079,17686812,0
+XLK.US,D,20200427,000000,42.6895,42.8136,42.4123,42.6704,16338662,0
+XLK.US,D,20200428,000000,43.2006,43.2293,42.0448,42.1026,26466519,0
+XLK.US,D,20200429,000000,43,43.9805,42.8471,43.8302,24013648,0
+XLK.US,D,20200430,000000,43.9214,43.9214,43.3098,43.6345,32325577,0
+XLK.US,D,20200501,000000,42.6748,43.2719,42.2739,42.4361,25128923,0
+XLK.US,D,20200504,000000,42.2406,43.0432,42.0448,43,22476208,0
+XLK.US,D,20200505,000000,43.4923,44.1456,43.4147,43.5908,18199057,0
+XLK.US,D,20200506,000000,44.0117,44.3559,43.7355,43.9312,17744826,0
+XLK.US,D,20200507,000000,44.5271,44.8398,44.4596,44.5904,22091785,0
+XLK.US,D,20200508,000000,45.0146,45.3053,44.7519,45.2432,15946892,0
+XLK.US,D,20200511,000000,44.9329,45.8112,44.8421,45.5436,21754145,0
+XLK.US,D,20200512,000000,45.7295,45.8587,44.5707,44.6043,28325107,0
+XLK.US,D,20200513,000000,44.6276,44.9709,43.2574,43.835,35553296,0
+XLK.US,D,20200514,000000,43.5292,44.4224,43.0525,44.3937,31921174,0
+XLK.US,D,20200515,000000,43.6923,44.6276,43.5681,44.618,29363535,0
+XLK.US,D,20200518,000000,45.496,45.9693,45.3388,45.7111,20985962,0
+XLK.US,D,20200519,000000,45.7295,46.2503,45.5248,45.5436,21046052,0
+XLK.US,D,20200520,000000,46.1747,46.6275,46.1504,46.5421,19055162,0
+XLK.US,D,20200521,000000,46.4945,46.6324,45.866,45.8926,21558229,0
+XLK.US,D,20200522,000000,45.8256,46.1163,45.6398,46.0586,19367390,0
+XLK.US,D,20200526,000000,46.9814,47.0143,45.9716,46.0121,27235205,0
+XLK.US,D,20200527,000000,46.0071,46.293,45.0287,46.2747,40700401,0
+XLK.US,D,20200528,000000,46.1023,47.0285,46.0684,46.1844,22162203,0
+XLK.US,D,20200529,000000,46.3218,46.8755,45.9359,46.7659,37244969,0
+XLK.US,D,20200601,000000,46.5465,46.8493,46.3407,46.7518,27991314,0
+XLK.US,D,20200602,000000,46.847,47.1915,46.4033,47.1915,23478849,0
+XLK.US,D,20200603,000000,47.3824,47.713,47.177,47.5585,23082113,0
+XLK.US,D,20200604,000000,47.3727,47.7031,46.9041,47.1671,15857186,0
+XLK.US,D,20200605,000000,47.5012,48.5502,47.4196,48.4094,21741144,0
+XLK.US,D,20200608,000000,48.3221,48.6716,47.878,48.6522,16895768,0
+XLK.US,D,20200609,000000,48.4094,49.118,48.3657,48.8752,15405579,0
+XLK.US,D,20200610,000000,49.2344,50.0701,49.1425,49.6906,25546844,0
+XLK.US,D,20200611,000000,48.827,48.8997,46.8328,46.847,41627705,0
+XLK.US,D,20200612,000000,48.1041,48.3414,46.6275,47.4532,45340868,0
+XLK.US,D,20200615,000000,46.5886,48.1299,46.4372,47.9114,31346298,0
+XLK.US,D,20200616,000000,49.0551,49.3557,48.1784,48.9292,29263390,0
+XLK.US,D,20200617,000000,49.2103,49.3902,48.8368,48.9192,18146249,0
+XLK.US,D,20200618,000000,48.827,49.1961,48.725,49.1425,14368042,0
+XLK.US,D,20200619,000000,49.7298,49.7883,48.5744,48.8025,32764134,0
+XLK.US,D,20200622,000000,48.8607,49.7642,48.7879,49.7204,15394889,0
+XLK.US,D,20200623,000000,50.1715,50.6572,50.0112,50.0851,19876145,0
+XLK.US,D,20200624,000000,49.8752,50.1565,48.6861,48.9482,26559005,0
+XLK.US,D,20200625,000000,49.0211,49.6278,48.4967,49.579,21449762,0
+XLK.US,D,20200626,000000,49.4823,49.5543,48.458,48.6083,46249079,0
+XLK.US,D,20200629,000000,48.6035,49.1375,48.0168,49.1325,19373927,0
+XLK.US,D,20200630,000000,49.1375,50.2189,49.0693,50.0157,17235385,0
+XLK.US,D,20200701,000000,50.0506,50.3901,49.8172,50.0996,22676804,0
+XLK.US,D,20200702,000000,50.5699,50.8459,50.2838,50.3901,19998020,0
+XLK.US,D,20200706,000000,51.0401,51.5064,51.0117,51.2738,16761507,0
+XLK.US,D,20200707,000000,51.2154,51.7301,50.6807,50.7346,16570668,0
+XLK.US,D,20200708,000000,51.137,51.5643,50.8649,51.5599,13921097,0
+XLK.US,D,20200709,000000,51.9817,51.9917,51.0072,51.7496,18560470,0
+XLK.US,D,20200710,000000,51.6273,51.7591,51.122,51.7346,15380915,0
+XLK.US,D,20200713,000000,52.1719,52.5159,50.5304,50.6617,30199080,0
+XLK.US,D,20200714,000000,50.2588,51.3217,49.7204,51.2493,31392729,0
+XLK.US,D,20200715,000000,51.7156,51.9677,50.9238,51.5204,24839072,0
+XLK.US,D,20200716,000000,50.9782,51.117,50.496,50.8894,17946398,0
+XLK.US,D,20200717,000000,51.1904,51.2838,50.6662,51.137,13277144,0
+XLK.US,D,20200720,000000,51.2838,52.5643,50.9972,52.438,17777024,0
+XLK.US,D,20200721,000000,52.8174,52.8374,51.7251,51.9193,19632760,0
+XLK.US,D,20200722,000000,51.9627,52.4924,51.9243,52.3267,15697931,0
+XLK.US,D,20200723,000000,52.0491,52.3946,50.7396,50.9782,24390391,0
+XLK.US,D,20200724,000000,50.123,50.6857,49.526,50.3562,23932961,0
+XLK.US,D,20200727,000000,50.6617,51.2054,50.5604,51.152,17661652,0
+XLK.US,D,20200728,000000,50.9972,51.152,50.5154,50.5504,18620041,0
+XLK.US,D,20200729,000000,50.7441,51.4236,50.7441,51.2888,13775056,0
+XLK.US,D,20200730,000000,50.8215,51.6028,50.5454,51.5693,22517609,0
+XLK.US,D,20200731,000000,52.3796,52.8804,51.5304,52.8614,26310965,0
+XLK.US,D,20200803,000000,53.5778,54.3317,53.5538,54.1664,25416112,0
+XLK.US,D,20200804,000000,54.0496,54.3027,53.8164,54.2982,18772705,0
+XLK.US,D,20200805,000000,54.4674,54.6172,54.2293,54.4964,13538248,0
+XLK.US,D,20200806,000000,54.4525,55.3217,54.3317,55.2687,17130320,0
+XLK.US,D,20200807,000000,55.0456,55.0456,54.0171,54.438,28700983,0
+XLK.US,D,20200810,000000,54.5458,54.6312,53.5588,54.2882,17215989,0
+XLK.US,D,20200811,000000,54.118,54.3406,53.1999,53.3122,19684447,0
+XLK.US,D,20200812,000000,53.749,54.6562,53.6816,54.5209,14830653,0
+XLK.US,D,20200813,000000,54.5943,55.0006,54.3456,54.5458,11964206,0
+XLK.US,D,20200814,000000,54.5653,54.6612,54.2108,54.5064,8705766,0
+XLK.US,D,20200817,000000,54.8374,54.9956,54.768,54.8713,8539248,0
+XLK.US,D,20200818,000000,54.9762,55.2293,54.6082,55.0785,9328139,0
+XLK.US,D,20200819,000000,55.2193,55.4624,54.9133,55.0106,14874124,0
+XLK.US,D,20200820,000000,54.8024,55.8558,54.7435,55.744,13373767,0
+XLK.US,D,20200821,000000,55.7969,56.5208,55.7675,56.4584,15970172,0
+XLK.US,D,20200824,000000,57.2632,57.2827,56.4729,56.9422,17173422,0
+XLK.US,D,20200825,000000,56.8124,57.2487,56.724,57.2243,19458592,0
+XLK.US,D,20200826,000000,57.8259,58.5448,57.6956,58.3945,17196908,0
+XLK.US,D,20200827,000000,58.6361,58.9027,57.9142,58.4429,18984393,0
+XLK.US,D,20200828,000000,58.6706,59.1464,58.5932,58.9521,13676967,0
+XLK.US,D,20200831,000000,59.1903,59.5253,58.8223,59.1414,19888650,0
+XLK.US,D,20200901,000000,59.6706,60.346,59.2976,60.2672,26761947,0
+XLK.US,D,20200902,000000,61.1323,61.1373,59.739,60.8073,42195468,0
+XLK.US,D,20200903,000000,59.8263,59.8743,56.8648,57.3361,56576153,0
+XLK.US,D,20200904,000000,57.0156,57.8308,54.118,56.5453,65332154,0
+XLK.US,D,20200908,000000,54.3846,55.6866,53.8943,53.9877,49993729,0
+XLK.US,D,20200909,000000,55.3022,56.2962,54.6906,55.744,38423480,0
+XLK.US,D,20200910,000000,56.5158,56.5977,54.1614,54.4814,33541141,0
+XLK.US,D,20200911,000000,54.9956,55.2093,53.3801,54.073,38822957,0
+XLK.US,D,20200914,000000,54.9667,55.5009,54.7051,55.2043,25832476,0
+XLK.US,D,20200915,000000,56.0495,56.1519,55.3751,55.749,19074402,0
+XLK.US,D,20200916,000000,56.0016,56.0795,54.8324,54.8858,20515557,0
+XLK.US,D,20200917,000000,53.6077,54.8074,53.5204,54.428,31758856,0
+XLK.US,D,20200918,000000,54.5209,54.6122,52.8374,53.4964,43702471,0
+XLK.US,D,20200921,000000,52.5259,53.9727,52.3367,53.9482,40004168,0
+XLK.US,D,20200922,000000,54.5458,54.9277,53.6277,54.7875,26616930,0
+XLK.US,D,20200923,000000,54.8174,54.8713,52.9238,53.0895,24709908,0
+XLK.US,D,20200924,000000,52.5893,54.0496,52.5209,53.3851,33184457,0
+XLK.US,D,20200925,000000,53.4145,54.8174,53.0796,54.6512,20143561,0
+XLK.US,D,20200928,000000,55.5693,55.7111,55.103,55.7061,18211817,0
+XLK.US,D,20200929,000000,55.6372,55.8703,55.3995,55.5204,25485129,0
+XLK.US,D,20200930,000000,55.4919,56.5543,55.4674,55.9871,23262290,0
+XLK.US,D,20201001,000000,56.759,56.8369,56.2203,56.5738,28220850,0
+XLK.US,D,20201002,000000,55.1804,56.102,54.9133,55.1379,38826325,0
+XLK.US,D,20201005,000000,55.5348,56.39,55.5009,56.3551,12789228,0
+XLK.US,D,20201006,000000,56.2203,56.744,55.2782,55.4769,27997764,0
+XLK.US,D,20201007,000000,56.0595,56.6022,56.0111,56.4959,13541620,0
+XLK.US,D,20201008,000000,56.9866,56.9866,56.5932,56.7829,10536835,0
+XLK.US,D,20201009,000000,57.05,57.6661,57.0351,57.6521,15035091,0
+XLK.US,D,20201012,000000,58.5003,59.6171,58.2143,59.2292,19973818,0
+XLK.US,D,20201013,000000,59.4179,59.5253,58.6226,58.8508,18358408,0
+XLK.US,D,20201014,000000,58.9911,59.3021,58.1029,58.5348,15170998,0
+XLK.US,D,20201015,000000,57.5648,58.3895,57.409,58.2782,13745083,0
+XLK.US,D,20201016,000000,58.5932,58.8318,58.054,58.1079,12032213,0
+XLK.US,D,20201019,000000,58.399,58.6177,56.8603,57.0351,17318792,0
+XLK.US,D,20201020,000000,57.2487,57.8408,56.8838,57.2293,15182745,0
+XLK.US,D,20201021,000000,57.0885,57.6956,57.0156,57.1424,12686269,0
+XLK.US,D,20201022,000000,57.1659,57.3561,56.2353,56.8788,14056574,0
+XLK.US,D,20201023,000000,56.9617,56.9717,56.3501,56.8174,10749410,0
+XLK.US,D,20201026,000000,56.1953,56.6367,54.8903,55.5877,18958010,0
+XLK.US,D,20201027,000000,55.8558,56.097,55.5493,55.8653,19870595,0
+XLK.US,D,20201028,000000,54.7974,54.8324,53.4051,53.4964,34141310,0
+XLK.US,D,20201029,000000,53.7061,55.0106,53.6717,54.3796,20229359,0
+XLK.US,D,20201030,000000,53.6277,53.9677,52.5598,53.1809,26942886,0
+XLK.US,D,20201102,000000,53.5928,54.0301,52.8075,53.3172,25055877,0
+XLK.US,D,20201103,000000,53.7396,54.7286,53.5154,54.2533,21856555,0
+XLK.US,D,20201104,000000,55.9088,56.7874,55.3461,56.3751,32064199,0
+XLK.US,D,20201105,000000,57.8503,58.2917,57.6082,58.1229,23127825,0
+XLK.US,D,20201106,000000,57.9816,58.5103,57.1803,58.3261,20277677,0
+XLK.US,D,20201109,000000,59.5642,60.1374,57.8503,57.9042,41449106,0
+XLK.US,D,20201110,000000,57.3945,57.8014,56.3701,56.8224,24533344,0
+XLK.US,D,20201111,000000,57.3945,58.3311,57.2782,58.1758,15100984,0
+XLK.US,D,20201112,000000,58.1758,58.4579,57.38,57.6521,14960909,0
+XLK.US,D,20201113,000000,58.0935,58.2687,57.5398,58.1469,12354047,0
+XLK.US,D,20201116,000000,58.1514,58.8129,58.03,58.705,15492494,0
+XLK.US,D,20201117,000000,58.4135,58.695,58.1324,58.38,10359548,0
+XLK.US,D,20201118,000000,58.2827,58.5548,57.7285,57.753,9946932,0
+XLK.US,D,20201119,000000,57.6376,58.3261,57.38,58.2243,12669058,0
+XLK.US,D,20201120,000000,58.2782,58.2917,57.5987,57.6182,10335953,0
+XLK.US,D,20201123,000000,57.7964,58.1808,57.0985,57.6032,10223301,0
+XLK.US,D,20201124,000000,57.8259,58.5203,57.404,58.4085,14217950,0
+XLK.US,D,20201125,000000,58.6077,58.7784,58.3111,58.5298,12701489,0
+XLK.US,D,20201127,000000,58.8458,59.0924,58.734,58.8458,7322837,0
+XLK.US,D,20201130,000000,58.8268,59.3206,58.1613,59.2392,33591610,0
+XLK.US,D,20201201,000000,59.724,60.3261,59.4769,59.9916,23622218,0
+XLK.US,D,20201202,000000,59.739,59.9681,59.2881,59.8992,16716839,0
+XLK.US,D,20201203,000000,59.9681,60.2672,59.6995,59.8598,14357691,0
+XLK.US,D,20201204,000000,59.9486,60.4768,59.8163,60.4674,10796579,0
+XLK.US,D,20201207,000000,60.5013,60.8168,60.395,60.6366,9281665,0
+XLK.US,D,20201208,000000,60.5787,61.025,60.3161,60.8353,8217924,0
+XLK.US,D,20201209,000000,60.7974,60.9756,59.4619,59.6656,17999936,0
+XLK.US,D,20201210,000000,59.3021,60.034,59.1653,59.7534,10420019,0
+XLK.US,D,20201211,000000,59.394,59.6271,58.9571,59.6271,13573759,0
+XLK.US,D,20201214,000000,59.8064,60.3855,59.7684,59.8398,11523370,0
+XLK.US,D,20201215,000000,60.4963,60.8453,60.1024,60.8453,9499849,0
+XLK.US,D,20201216,000000,60.9237,61.4718,60.724,61.2527,10745030,0
+XLK.US,D,20201217,000000,61.705,61.8797,61.4469,61.7434,11991313,0
+XLK.US,D,20201218,000000,61.8363,61.8463,61.1323,61.5252,18441246,0
+XLK.US,D,20201221,000000,60.7484,61.6176,60.2003,61.5887,15838982,0
+XLK.US,D,20201222,000000,61.9281,62.3979,61.6466,62.1218,14906246,0
+XLK.US,D,20201223,000000,62.1907,62.2342,61.5592,61.6516,11750873,0
+XLK.US,D,20201224,000000,61.7579,62.2097,61.714,62.0594,4559291,0
+XLK.US,D,20201228,000000,62.6705,62.8842,62.379,62.7584,8496391,0
+XLK.US,D,20201229,000000,63.1024,63.1852,62.3505,62.4618,9193569,0
+XLK.US,D,20201230,000000,62.6755,62.8068,62.336,62.4274,8466074,0
+XLK.US,D,20201231,000000,62.4573,62.695,62.0155,62.5207,11498809,0
+XLK.US,D,20210104,000000,62.8348,62.8497,60.7045,61.5013,21854266,0
+XLK.US,D,20210105,000000,61.361,62.0005,61.3216,61.8987,12853877,0
+XLK.US,D,20210106,000000,61.015,62.0205,60.6466,60.8353,28343747,0
+XLK.US,D,20210107,000000,61.4174,62.5881,61.3944,62.4718,20434736,0
+XLK.US,D,20210108,000000,62.7774,63.0449,62.1608,62.8742,12881048,0
+XLK.US,D,20210111,000000,62.2631,62.7973,62.0969,62.355,18568682,0
+XLK.US,D,20210112,000000,62.2776,62.3595,61.4668,62.0594,17769869,0
+XLK.US,D,20210113,000000,62.1413,62.6411,62.0205,62.4523,14147086,0
+XLK.US,D,20210114,000000,62.6026,62.7344,61.8163,61.9032,16247097,0
+XLK.US,D,20210115,000000,61.8163,62.0869,61.1473,61.2676,13144649,0
+XLK.US,D,20210119,000000,61.695,62.1708,61.4768,62.0694,12030384,0
+XLK.US,D,20210120,000000,62.5437,63.5162,62.4573,63.3016,12238861,0
+XLK.US,D,20210121,000000,63.637,64.3295,63.3016,64.1173,9304631,0
+XLK.US,D,20210122,000000,63.8457,64.1947,63.7144,63.8702,11691370,0
+XLK.US,D,20210125,000000,64.5931,64.8108,62.8447,64.4089,18930376,0
+XLK.US,D,20210126,000000,64.6315,64.7289,64.2047,64.4523,8935753,0
+XLK.US,D,20210127,000000,64.1423,64.3495,62.6555,63.2342,25459807,0
+XLK.US,D,20210128,000000,63.5487,64.5487,63.3405,63.4863,16826201,0
+XLK.US,D,20210129,000000,63.1757,63.4274,61.661,61.9955,19781360,0
+XLK.US,D,20210201,000000,62.7299,63.8557,62.2681,63.5437,11680095,0
+XLK.US,D,20210202,000000,64.1657,64.5981,64.0739,64.4139,8937764,0
+XLK.US,D,20210203,000000,64.5387,64.676,63.9955,64.1902,12035878,0
+XLK.US,D,20210204,000000,64.5337,65.2142,64.3545,65.2142,8458239,0
+XLK.US,D,20210205,000000,65.4084,65.4179,64.8792,65.0699,9788717,0
+XLK.US,D,20210208,000000,65.331,65.7773,65.2436,65.7528,12180297,0
+XLK.US,D,20210209,000000,65.5786,65.985,65.5586,65.6735,10972902,0
+XLK.US,D,20210210,000000,65.9376,66.0189,65.021,65.5786,9841445,0
+XLK.US,D,20210211,000000,66.0189,66.34,65.7678,66.296,7867077,0
+XLK.US,D,20210212,000000,66.1218,66.6849,65.9426,66.6415,7024595,0
+XLK.US,D,20210216,000000,66.9081,66.957,66.2481,66.4228,10109363,0
+XLK.US,D,20210217,000000,65.8118,65.98,65.1752,65.8357,15883805,0
+XLK.US,D,20210218,000000,65.1552,65.628,64.691,65.5152,11392465,0
+XLK.US,D,20210219,000000,65.8507,65.9086,65.1253,65.4179,12151649,0
+XLK.US,D,20210222,000000,64.6166,64.8257,63.9371,63.9755,14830762,0
+XLK.US,D,20210223,000000,62.9131,64.1947,61.8463,63.7963,25162336,0
+XLK.US,D,20210224,000000,63.3255,64.8307,62.8348,64.7723,17128373,0
+XLK.US,D,20210225,000000,64.1997,64.6265,62.2292,62.5113,35680534,0
+XLK.US,D,20210226,000000,63.1313,63.8063,62.2826,62.8398,36926400,0
+XLK.US,D,20210301,000000,63.9096,64.9031,63.5013,64.8642,25762068,0
+XLK.US,D,20210302,000000,64.9565,65.001,63.7434,63.8362,25790820,0
+XLK.US,D,20210303,000000,63.5257,63.7094,62.1608,62.2292,31080068,0
+XLK.US,D,20210304,000000,62.04,62.4918,60.0829,60.8593,80020821,0
+XLK.US,D,20210305,000000,61.6176,62.1758,59.9636,62.0055,47921470,0
+XLK.US,D,20210308,000000,61.9481,62.2437,60.4424,60.5063,36646203,0
+XLK.US,D,20210309,000000,61.9182,62.9471,61.8413,62.5587,23902916,0
+XLK.US,D,20210310,000000,63.2382,63.2476,62.2631,62.3121,19194240,0
+XLK.US,D,20210311,000000,63.2526,64.0389,63.1168,63.6415,13895125,0
+XLK.US,D,20210312,000000,62.8842,63.2092,62.4818,63.1902,12937743,0
+XLK.US,D,20210315,000000,63.2382,63.8997,62.981,63.8607,17248823,0
+XLK.US,D,20210316,000000,64.3545,64.9565,64.0689,64.3445,13628886,0
+XLK.US,D,20210317,000000,63.8213,64.676,63.3405,64.2921,20137893,0
+XLK.US,D,20210318,000000,63.4129,63.5162,62.4274,62.5063,18285296,0
+XLK.US,D,20210319,000000,62.5207,62.7923,62.0205,62.3166,28309658,0
+XLK.US,D,20210322,000000,62.6456,63.8507,62.5437,63.5392,16586232,0
+XLK.US,D,20210323,000000,63.7144,63.9955,62.9766,63.1463,13416148,0
+XLK.US,D,20210324,000000,63.5257,63.5347,62.3695,62.379,14745178,0
+XLK.US,D,20210325,000000,62.0105,62.6176,61.5442,62.341,23423920,0
+XLK.US,D,20210326,000000,62.3071,63.9955,62.2826,63.9276,15443758,0
+XLK.US,D,20210329,000000,63.7339,63.9141,63.1118,63.5921,17970019,0
+XLK.US,D,20210330,000000,63.1463,63.2142,62.6076,62.991,13733915,0
+XLK.US,D,20210331,000000,63.4713,64.3889,63.4224,63.9955,16011535,0
+XLK.US,D,20210401,000000,64.691,65.287,64.6315,65.2826,14892062,0
+XLK.US,D,20210405,000000,65.6605,66.7488,65.5736,66.632,13351429,0
+XLK.US,D,20210406,000000,66.5247,66.7438,66.1218,66.3449,11742508,0
+XLK.US,D,20210407,000000,66.291,66.8157,66.0539,66.6994,10465060,0
+XLK.US,D,20210408,000000,67.322,67.6744,67.2091,67.6605,14677321,0
+XLK.US,D,20210409,000000,67.4133,68.3309,67.2925,68.311,9755413,0
+XLK.US,D,20210412,000000,68.0344,68.1996,67.6505,67.986,16506209,0
+XLK.US,D,20210413,000000,68.2421,68.6754,68.1168,68.627,11742463,0
+XLK.US,D,20210414,000000,68.617,68.6509,67.7673,67.8976,11638678,0
+XLK.US,D,20210415,000000,68.5196,69.1167,68.5102,69.0623,11444271,0
+XLK.US,D,20210416,000000,69.1167,69.1806,68.7578,69.0478,12136561,0
+XLK.US,D,20210419,000000,68.7378,69.0573,68.0688,68.4757,10640896,0
+XLK.US,D,20210420,000000,68.3309,68.627,67.4857,67.8696,10245379,0
+XLK.US,D,20210421,000000,67.7488,68.5781,67.5586,68.5536,9602702,0
+XLK.US,D,20210422,000000,68.4328,68.7233,67.4468,67.7488,12090995,0
+XLK.US,D,20210423,000000,67.8746,68.9775,67.8596,68.7578,9227765,0
+XLK.US,D,20210426,000000,68.7818,69.1856,68.7333,69.1118,8026360,0
+XLK.US,D,20210427,000000,69.2241,69.277,68.6949,68.943,11229714,0
+XLK.US,D,20210428,000000,68.5386,68.637,68.1367,68.3015,11093863,0
+XLK.US,D,20210429,000000,68.8591,68.948,67.5486,68.2421,13921905,0
+XLK.US,D,20210430,000000,67.5486,67.9176,67.1552,67.312,10982096,0
+XLK.US,D,20210503,000000,67.6744,67.8117,66.957,67.1318,11212747,0
+XLK.US,D,20210504,000000,66.627,66.646,65.1897,65.9231,20669894,0
+XLK.US,D,20210505,000000,66.4618,66.4907,65.6375,65.7628,6652112,0
+XLK.US,D,20210506,000000,65.7334,66.4618,65.2636,66.4228,14879274,0
+XLK.US,D,20210507,000000,67.0918,67.3834,66.7044,66.996,19920145,0
+XLK.US,D,20210510,000000,66.67,66.7044,65.2781,65.302,21044979,0
+XLK.US,D,20210511,000000,64.0539,65.2386,63.8997,65.1013,28065557,0
+XLK.US,D,20210512,000000,64.1463,64.5007,63.1024,63.2726,30522433,0
+XLK.US,D,20210513,000000,63.9661,64.691,63.6805,64.1123,23466853,0
+XLK.US,D,20210514,000000,64.8257,65.7483,64.7004,65.5197,17456745,0
+XLK.US,D,20210517,000000,65.1353,65.1552,64.4523,65.0409,16879866,0
+XLK.US,D,20210518,000000,65.2286,65.3599,64.4813,64.5192,12179346,0
+XLK.US,D,20210519,000000,63.5162,64.7913,63.3655,64.7439,31733119,0
+XLK.US,D,20210520,000000,65.006,66.2002,64.996,65.985,17461994,0
+XLK.US,D,20210521,000000,66.3205,66.3844,65.5636,65.6235,14681297,0
+XLK.US,D,20210524,000000,66.1662,67.0254,66.1318,66.7913,13727315,0
+XLK.US,D,20210525,000000,67.0629,67.2141,66.66,66.8112,11669450,0
+XLK.US,D,20210526,000000,66.9081,67.1018,66.5871,66.8062,13812767,0
+XLK.US,D,20210527,000000,66.7488,67.0254,66.4378,66.4528,11782372,0
+XLK.US,D,20210528,000000,66.7913,67.0773,66.655,66.6899,9571118,0
+XLK.US,D,20210601,000000,66.9915,67.0629,66.2381,66.3594,13393470,0
+XLK.US,D,20210602,000000,66.4957,67.0918,66.3694,66.8207,10478486,0
+XLK.US,D,20210603,000000,66.276,66.5446,65.7923,66.1957,13200522,0
+XLK.US,D,20210604,000000,66.6021,67.5436,66.6021,67.4662,11603744,0
+XLK.US,D,20210607,000000,67.4083,67.5292,67.1268,67.4518,12227792,0
+XLK.US,D,20210608,000000,67.7773,68.0643,67.268,67.4568,9238025,0
+XLK.US,D,20210609,000000,67.7868,67.9026,67.4662,67.5052,10131221,0
+XLK.US,D,20210610,000000,67.6455,68.1707,67.4033,68.0054,11700562,0
+XLK.US,D,20210611,000000,68.0923,68.4088,68.0294,68.4088,12556445,0
+XLK.US,D,20210614,000000,68.4757,69.1068,68.1951,69.1018,11857332,0
+XLK.US,D,20210615,000000,69.0478,69.0478,68.5536,68.6754,15647911,0
+XLK.US,D,20210616,000000,68.8057,68.938,67.636,68.306,19926144,0
+XLK.US,D,20210617,000000,68.1073,69.3838,68.1073,69.0968,16461911,0
+XLK.US,D,20210618,000000,68.7628,69.0329,68.3844,68.4657,21600676,0
+XLK.US,D,20210621,000000,68.4952,69.2381,68.0544,69.1996,12715741,0
+XLK.US,D,20210622,000000,69.1562,69.8646,69.0773,69.8257,9584123,0
+XLK.US,D,20210623,000000,69.8357,69.9899,69.597,69.7533,8566754,0
+XLK.US,D,20210624,000000,70.1986,70.4028,70.0493,70.1886,12718170,0
+XLK.US,D,20210625,000000,70.252,70.3069,69.9899,70.1082,14900253,0
+XLK.US,D,20210628,000000,70.3978,70.9225,70.3833,70.8446,13006797,0
+XLK.US,D,20210629,000000,70.8841,71.3883,70.7188,71.3539,10180671,0
+XLK.US,D,20210630,000000,71.2435,71.4517,71.0583,71.277,11407516,0
+XLK.US,D,20210701,000000,71.1851,71.3983,70.918,71.3983,12052923,0
+XLK.US,D,20210702,000000,71.7433,72.4132,71.7243,72.3399,13237547,0
+XLK.US,D,20210706,000000,72.4946,72.9604,71.9225,72.6164,12295218,0
+XLK.US,D,20210707,000000,73.0832,73.1641,72.4277,73.0148,15416047,0
+XLK.US,D,20210708,000000,71.8641,72.5196,71.5391,72.3209,17697875,0
+XLK.US,D,20210709,000000,72.2375,73.0583,72.1317,72.9899,10125471,0
+XLK.US,D,20210712,000000,73.2819,73.3154,72.8106,73.0483,9964317,0
+XLK.US,D,20210713,000000,72.9225,73.874,72.8601,73.3488,15746600,0
+XLK.US,D,20210714,000000,73.9319,74.2619,73.568,73.883,13347650,0
+XLK.US,D,20210715,000000,73.8011,73.8546,72.8885,73.2819,12954010,0
+XLK.US,D,20210716,000000,73.4272,73.7717,72.4796,72.5535,15620348,0
+XLK.US,D,20210719,000000,71.6903,71.889,71.1407,71.5531,25121467,0
+XLK.US,D,20210720,000000,71.9135,73.0198,71.4956,72.6164,15241860,0
+XLK.US,D,20210721,000000,72.587,73.3344,72.4512,73.3194,12671528,0
+XLK.US,D,20210722,000000,73.4761,73.9125,73.4761,73.8546,9920743,0
+XLK.US,D,20210723,000000,74.1841,74.6314,73.9175,74.5924,13025969,0
+XLK.US,D,20210726,000000,74.4032,74.6888,74.1212,74.553,9315039,0
+XLK.US,D,20210727,000000,74.4606,74.4846,72.9175,73.8451,18736921,0
+XLK.US,D,20210728,000000,73.869,74.1456,73.0533,73.7572,14439796,0
+XLK.US,D,20210729,000000,73.6798,74.3493,73.6698,74.0972,12460999,0
+XLK.US,D,20210730,000000,73.6314,74.1262,73.6119,74.0488,10512472,0
+XLK.US,D,20210802,000000,74.3833,74.4846,73.6848,73.7867,12642437,0
+XLK.US,D,20210803,000000,73.9175,74.2959,73.3244,74.257,11212413,0
+XLK.US,D,20210804,000000,74.199,74.5924,73.9614,74.4082,11727764,0
+XLK.US,D,20210805,000000,74.5435,74.8391,74.3204,74.8196,6913397,0
+XLK.US,D,20210806,000000,74.558,74.8391,74.5385,74.7577,7874765,0
+XLK.US,D,20210809,000000,74.8391,74.9764,74.4422,74.5146,7455585,0
+XLK.US,D,20210810,000000,74.6504,74.7188,73.7667,73.9754,10794088,0
+XLK.US,D,20210811,000000,74.2335,74.3693,73.6169,73.9849,11219698,0
+XLK.US,D,20210812,000000,73.9075,74.4562,73.6119,74.4132,7197247,0
+XLK.US,D,20210813,000000,74.4606,74.8391,74.3788,74.8196,5832632,0
+XLK.US,D,20210816,000000,74.6414,75.1651,74.0048,75.1556,9833795,0
+XLK.US,D,20210817,000000,74.6988,74.8196,74.0727,74.5335,19734127,0
+XLK.US,D,20210818,000000,74.3593,74.6938,73.4272,73.5096,13963363,0
+XLK.US,D,20210819,000000,73.1027,74.4996,72.9949,74.2235,19981337,0
+XLK.US,D,20210820,000000,74.5046,75.2475,74.3253,75.1801,15297991,0
+XLK.US,D,20210823,000000,75.3783,76.2619,75.3733,76.1551,11188847,0
+XLK.US,D,20210824,000000,76.2519,76.3408,75.9993,76.0677,9878136,0
+XLK.US,D,20210825,000000,76.2469,76.4411,75.8985,76.0238,9767751,0
+XLK.US,D,20210826,000000,75.9324,76.0872,75.4811,75.5435,12487892,0
+XLK.US,D,20210827,000000,75.6114,76.3308,75.4811,76.2769,14592677,0
+XLK.US,D,20210830,000000,76.4946,77.185,76.4946,77.0917,10385444,0
+XLK.US,D,20210831,000000,77.1406,77.165,76.5385,76.6848,22756953,0
+XLK.US,D,20210901,000000,76.9514,77.2998,76.6408,76.7032,21016083,0
+XLK.US,D,20210902,000000,76.9908,77.0917,76.3208,76.6219,22550097,0
+XLK.US,D,20210903,000000,76.5285,77.1311,76.504,76.9264,21963235,0
+XLK.US,D,20210907,000000,77.0198,77.1111,76.5829,76.9464,20429839,0
+XLK.US,D,20210908,000000,76.9364,76.9614,76.1121,76.6508,11876419,0
+XLK.US,D,20210909,000000,76.7032,76.9708,76.3063,76.3683,11560347,0
+XLK.US,D,20210910,000000,76.7861,76.9758,75.534,75.6114,17691122,0
+XLK.US,D,20210913,000000,76.1885,76.3882,75.1361,75.6359,23447420,0
+XLK.US,D,20210914,000000,75.9614,76.1171,75.3343,75.539,19090794,0
+XLK.US,D,20210915,000000,75.7956,76.2619,75.3683,76.2035,16923703,0
+XLK.US,D,20210916,000000,75.9324,76.3258,75.4566,76.2469,16726087,0
+XLK.US,D,20210917,000000,76.0482,76.0532,74.9424,75.0532,23473584,0
+XLK.US,D,20210920,000000,73.9514,74.3303,72.7038,73.6898,36880933,0
+XLK.US,D,20210921,000000,74.1356,74.3154,73.4322,73.7178,19081855,0
+XLK.US,D,20210922,000000,74.1162,75.0143,73.7917,74.7282,28941465,0
+XLK.US,D,20210923,000000,75.1112,75.9075,74.8775,75.7282,20198232,0
+XLK.US,D,20210924,000000,75.2669,75.9075,75.233,75.7811,12048317,0
+XLK.US,D,20210927,000000,75.1411,75.3153,74.568,75.0438,15524976,0
+XLK.US,D,20210928,000000,74.0827,74.2525,72.7617,72.8206,39487966,0
+XLK.US,D,20210929,000000,73.1217,73.5051,72.602,72.7283,25861573,0
+XLK.US,D,20210930,000000,73.1546,73.4711,72.1701,72.2086,34551625,0
+XLK.US,D,20211001,000000,72.4652,73.4562,71.7338,73.2964,47028873,0
+XLK.US,D,20211004,000000,72.8735,72.9604,71.0298,71.597,52497720,0
+XLK.US,D,20211005,000000,71.7433,73.0338,71.6754,72.6164,34087398,0
+XLK.US,D,20211006,000000,71.7807,73.1451,71.5391,73.0932,41363656,0
+XLK.US,D,20211007,000000,73.7278,74.3303,73.6264,73.7617,20571434,0
+XLK.US,D,20211008,000000,74.0443,74.0972,73.3638,73.4856,19052921,0
+XLK.US,D,20211011,000000,73.1546,74.0588,73.0293,73.0782,15479052,0
+XLK.US,D,20211012,000000,73.3638,73.4562,72.578,72.6988,18459765,0
+XLK.US,D,20211013,000000,73.0148,73.3064,72.5391,73.1451,20186671,0
+XLK.US,D,20211014,000000,73.888,74.8291,73.7867,74.7971,15716752,0
+XLK.US,D,20211015,000000,75.0532,75.4077,74.8291,75.3927,13213325,0
+XLK.US,D,20211018,000000,74.9714,76.0727,74.7672,76.0338,12025326,0
+XLK.US,D,20211019,000000,76.2375,76.7861,76.0822,76.7861,13649845,0
+XLK.US,D,20211020,000000,76.859,76.9708,76.2424,76.5734,12433816,0
+XLK.US,D,20211021,000000,76.3458,76.9074,76.1835,76.869,10363637,0
+XLK.US,D,20211022,000000,76.8395,77.1601,76.2864,76.6024,12914276,0
+XLK.US,D,20211025,000000,76.8925,77.1311,76.5535,76.8545,10688247,0
+XLK.US,D,20211026,000000,77.3732,77.6942,77.0337,77.0717,13637544,0
+XLK.US,D,20211027,000000,77.2035,77.5914,76.9264,77.0053,18040704,0
+XLK.US,D,20211028,000000,77.4716,77.835,77.3293,77.7766,13190211,0
+XLK.US,D,20211029,000000,77.0148,78.1605,76.9214,78.1116,20815595,0
+XLK.US,D,20211101,000000,78.1116,78.1506,77.5964,77.9948,25250788,0
+XLK.US,D,20211102,000000,78.1016,78.8789,78.1016,78.6842,27725445,0
+XLK.US,D,20211103,000000,78.82,79.3058,78.3597,79.1396,26861070,0
+XLK.US,D,20211104,000000,79.4416,80.5734,79.3008,80.3782,29666000,0
+XLK.US,D,20211105,000000,80.9698,81.2514,80.2903,80.796,25046983,0
+XLK.US,D,20211108,000000,81.0581,81.3737,80.8694,81.2319,13215060,0
+XLK.US,D,20211109,000000,81.3542,81.4406,80.485,80.8974,17394572,0
+XLK.US,D,20211110,000000,80.2713,80.6737,79.3198,79.5624,26664789,0
+XLK.US,D,20211111,000000,80.1306,80.165,79.805,79.9319,10447017,0
+XLK.US,D,20211112,000000,80.1994,81.0432,80.0617,80.9074,12660482,0
+XLK.US,D,20211115,000000,81.2319,81.3492,80.3632,80.8255,12914670,0
+XLK.US,D,20211116,000000,80.7276,81.7855,80.6787,81.6747,13998711,0
+XLK.US,D,20211117,000000,81.5194,81.9413,81.174,81.4326,15941593,0
+XLK.US,D,20211118,000000,81.8974,82.3582,81.3103,82.2424,20646291,0
+XLK.US,D,20211119,000000,82.5339,83.1545,82.2623,82.8394,18319406,0
+XLK.US,D,20211122,000000,83.164,84.2603,81.8679,81.9173,29431915,0
+XLK.US,D,20211123,000000,81.6063,81.9897,80.6927,81.7281,30234636,0
+XLK.US,D,20211124,000000,81.2419,82.3437,80.845,82.3242,18860659,0
+XLK.US,D,20211126,000000,81.15,81.7761,79.9468,80.2663,25609194,0
+XLK.US,D,20211129,000000,81.465,82.495,81.2074,82.2768,25828287,0
+XLK.US,D,20211130,000000,81.9663,82.7121,80.8924,81.5913,55903274,0
+XLK.US,D,20211201,000000,82.4505,83.0721,80.3976,80.47,40419108,0
+XLK.US,D,20211202,000000,79.7292,81.5863,79.5524,81.2124,48464680,0
+XLK.US,D,20211203,000000,81.4456,81.6947,78.849,79.854,50116505,0
+XLK.US,D,20211206,000000,80.0816,80.855,79.2524,80.6113,39084365,0
+XLK.US,D,20211207,000000,82.2174,83.5284,82.2034,83.4266,29665689,0
+XLK.US,D,20211208,000000,83.456,83.8684,82.8779,83.8095,24051734,0
+XLK.US,D,20211209,000000,83.6013,84.151,82.8345,82.9019,17785311,0
+XLK.US,D,20211210,000000,83.7755,84.6732,83.5284,84.5663,25618685,0
+XLK.US,D,20211213,000000,84.7426,84.9063,83.1889,83.3102,21686439,0
+XLK.US,D,20211214,000000,82.3058,82.8295,80.9553,81.9413,28015141,0
+XLK.US,D,20211215,000000,82.0087,84.1984,81.2319,84.1165,29231140,0
+XLK.US,D,20211216,000000,84.428,84.5613,81.2469,81.7281,32337989,0
+XLK.US,D,20211217,000000,80.83,81.9758,80.4076,81.1835,46345827,0
+XLK.US,D,20211220,000000,79.9418,80.47,79.6303,80.2184,33694227,0
+XLK.US,D,20211221,000000,81.0781,82.3147,80.3248,82.2473,17348738,0
+XLK.US,D,20211222,000000,82.1345,83.3821,81.9173,83.3242,13804203,0
+XLK.US,D,20211223,000000,83.436,84.1265,83.4266,83.7905,10105908,0
+XLK.US,D,20211227,000000,84.1265,85.6063,84.1065,85.5863,13704041,0
+XLK.US,D,20211228,000000,85.7465,85.7765,84.9258,85.139,11789502,0
+XLK.US,D,20211229,000000,85.1684,85.5578,84.771,85.2128,9997757,0
+XLK.US,D,20211230,000000,85.2473,85.5339,84.5469,84.6512,10863243,0
+XLK.US,D,20211231,000000,84.5663,84.771,84.1984,84.2358,10570835,0
+XLK.US,D,20220103,000000,84.3492,85.1155,83.9847,85.0386,20952510,0
+XLK.US,D,20220104,000000,85.1834,85.2718,83.5044,84.141,17180691,0
+XLK.US,D,20220105,000000,83.6497,83.7131,81.5244,81.5519,24384542,0
+XLK.US,D,20220106,000000,80.9024,81.9758,80.6543,81.1405,24527615,0
+XLK.US,D,20220107,000000,81.0876,81.475,79.8635,80.3932,31464232,0
+XLK.US,D,20220110,000000,79.1935,80.51,78.1456,80.4076,33541376,0
+XLK.US,D,20220111,000000,80.1994,81.4895,79.6009,81.3737,19822186,0
+XLK.US,D,20220112,000000,81.9758,82.5389,81.3492,81.7521,18724544,0
+XLK.US,D,20220113,000000,82.174,82.4121,79.4321,79.6353,21612791,0
+XLK.US,D,20220114,000000,79.0916,80.3582,79.0916,80.3098,23066548,0
+XLK.US,D,20220118,000000,79.1396,79.6108,78.1655,78.3842,25500489,0
+XLK.US,D,20220119,000000,78.6308,79.5959,77.2085,77.2859,25760025,0
+XLK.US,D,20220120,000000,77.9758,78.849,76.1885,76.2914,38812452,0
+XLK.US,D,20220121,000000,76.1071,76.9808,74.7532,74.7722,49552936,0
+XLK.US,D,20220124,000000,73.5296,75.2135,70.8546,75.1601,69587227,0
+XLK.US,D,20220125,000000,73.6898,74.8151,72.578,73.4222,50450539,0
+XLK.US,D,20220126,000000,75.4177,76.2964,72.9749,73.8501,55311216,0
+XLK.US,D,20220127,000000,75.0483,75.4471,73.0782,73.3443,40718627,0
+XLK.US,D,20220128,000000,74.2525,76.5684,73.1501,76.5485,45651536,0
+XLK.US,D,20220131,000000,76.5684,78.5774,76.1985,78.4746,30052885,0
+XLK.US,D,20220201,000000,78.5824,78.8101,77.539,78.6793,24138303,0
+XLK.US,D,20220202,000000,78.849,79.4466,78.3158,79.3148,26320907,0
+XLK.US,D,20220203,000000,78.194,78.7277,76.7277,77.0148,28756975,0
+XLK.US,D,20220204,000000,76.6024,78.0043,76.2814,77.3243,30672850,0
+XLK.US,D,20220207,000000,77.3832,77.8445,76.514,76.8111,15090568,0
+XLK.US,D,20220208,000000,76.5684,77.9708,76.3927,77.7626,21816190,0
+XLK.US,D,20220209,000000,78.7666,79.509,78.4401,79.4855,18364994,0
+XLK.US,D,20220210,000000,77.9074,79.2279,77.0003,77.4077,32706279,0
+XLK.US,D,20220211,000000,77.4866,77.825,74.7577,75.0438,35994861,0
+XLK.US,D,20220214,000000,74.8441,75.6214,74.1456,75.0193,42343258,0
+XLK.US,D,20220215,000000,76.1501,77.0432,75.8835,76.9908,25227607,0
+XLK.US,D,20220216,000000,76.4646,77.18,75.6359,76.9124,20968360,0
+XLK.US,D,20220217,000000,76.1985,76.2769,74.4706,74.6119,25703369,0
+XLK.US,D,20220218,000000,74.8685,74.9764,73.2914,73.8546,26120686,0
+XLK.US,D,20220222,000000,73.0832,74.3448,72.3743,73.1741,27754028,0
+XLK.US,D,20220223,000000,73.9319,74.1311,71.2625,71.3394,39091401,0
+XLK.US,D,20220224,000000,68.8886,73.8351,68.6609,73.7817,52598625,0
+XLK.US,D,20220225,000000,73.888,74.8066,72.9849,74.7822,29207245,0
+XLK.US,D,20220228,000000,73.9849,74.9614,73.3688,74.6459,35936520,0
+XLK.US,D,20220301,000000,74.3643,74.7482,72.583,73.1546,30882508,0
+XLK.US,D,20220302,000000,73.6943,75.0483,73.1217,74.7382,26411293,0
+XLK.US,D,20220303,000000,75.3683,75.3733,73.4711,73.8451,24201063,0
+XLK.US,D,20220304,000000,73.2719,73.578,71.9764,72.5535,27588123,0
+XLK.US,D,20220307,000000,72.4896,72.8256,69.8601,69.8986,33915847,0
+XLK.US,D,20220308,000000,69.7088,71.7193,68.5336,69.5591,38079091,0
+XLK.US,D,20220309,000000,71.4472,72.6409,70.8791,72.3109,36457724,0
+XLK.US,D,20220310,000000,71.0348,71.2435,69.9709,71.0488,28326753,0
+XLK.US,D,20220311,000000,71.6754,71.8541,69.6894,69.7962,22144316,0
+XLK.US,D,20220314,000000,69.4757,70.267,68.306,68.5052,28743653,0
+XLK.US,D,20220315,000000,69.0429,70.9465,68.8157,70.8062,23729632,0
+XLK.US,D,20220316,000000,71.6998,73.1317,70.5636,73.1077,28045640,0
+XLK.US,D,20220317,000000,72.7138,73.6748,72.3209,73.6264,19111402,0
+XLK.US,D,20220318,000000,73.3638,75.2669,73.0049,75.1311,28790552,0
+XLK.US,D,20220321,000000,74.7282,75.3877,74.0048,74.9903,23013172,0
+XLK.US,D,20220322,000000,75.0438,76.4596,74.9424,76.0677,18011574,0
+XLK.US,D,20220323,000000,75.3588,76.0532,74.8241,74.8975,12732280,0
+XLK.US,D,20220324,000000,75.3153,76.864,75.0632,76.8445,14692334,0
+XLK.US,D,20220325,000000,76.9658,77.0717,75.8401,76.8011,15322848,0
+XLK.US,D,20220328,000000,76.4456,77.7477,76.2519,77.7137,19151956,0
+XLK.US,D,20220329,000000,78.6213,79.4366,78.0577,79.3637,19395890,0
+XLK.US,D,20220330,000000,78.9558,79.1795,77.8924,78.3063,19242029,0
+XLK.US,D,20220331,000000,78.2963,78.4401,77.0288,77.1456,20008156,0
+XLK.US,D,20220401,000000,77.223,77.4027,76.0582,76.9174,29057753,0
+XLK.US,D,20220404,000000,77.1161,78.4161,77.0867,78.3792,23741302,0
+XLK.US,D,20220405,000000,78.0387,78.2175,76.4596,76.7277,24297391,0
+XLK.US,D,20220406,000000,75.4521,75.6264,74.248,74.9125,35254391,0
+XLK.US,D,20220407,000000,74.5146,75.534,74.0048,75.0293,23897761,0
+XLK.US,D,20220408,000000,74.6938,74.8685,73.8206,73.9804,27147002,0
+XLK.US,D,20220411,000000,73.0533,73.1451,72.0193,72.1172,22244649,0
+XLK.US,D,20220412,000000,73.0098,73.563,71.5251,71.7957,22838893,0
+XLK.US,D,20220413,000000,71.8401,73.1741,71.5725,72.9504,14881102,0
+XLK.US,D,20220414,000000,73.0293,73.1596,71.1432,71.1801,17930419,0
+XLK.US,D,20220418,000000,70.8301,71.8741,70.8112,71.4128,14483337,0
+XLK.US,D,20220419,000000,71.2345,72.8785,70.9709,72.7522,13969931,0
+XLK.US,D,20220420,000000,73.4562,73.6499,72.4702,72.6848,16123225,0
+XLK.US,D,20220421,000000,73.3933,74.0827,71.2345,71.4517,19065755,0
+XLK.US,D,20220422,000000,71.3733,71.7907,69.3549,69.4517,22759221,0
+XLK.US,D,20220425,000000,69.1462,70.5441,68.7139,70.4957,29570712,0
+XLK.US,D,20220426,000000,69.8556,69.961,67.8357,67.8696,26733640,0
+XLK.US,D,20220427,000000,68.627,70.1986,68.4757,68.8736,41252761,0
+XLK.US,D,20220428,000000,69.956,72.0383,69.5825,71.6314,28597165,0
+XLK.US,D,20220429,000000,70.8496,71.6754,68.5152,68.646,30479545,0
+XLK.US,D,20220502,000000,68.5681,69.7817,67.7918,69.6894,38116942,0
+XLK.US,D,20220503,000000,69.6799,70.237,69.1662,69.8112,28295767,0
+XLK.US,D,20220504,000000,70.0838,72.3938,68.9235,72.2615,29511939,0
+XLK.US,D,20220505,000000,71.2001,71.2865,67.9665,68.7862,37537966,0
+XLK.US,D,20220506,000000,68.1617,69.3254,67.2091,68.2321,35910340,0
+XLK.US,D,20220509,000000,67.001,67.4328,65.292,65.5936,42361175,0
+XLK.US,D,20220510,000000,67.1552,67.5336,65.6036,66.5921,37463978,0
+XLK.US,D,20220511,000000,65.99,67.2431,64.2921,64.4913,35827646,0
+XLK.US,D,20220512,000000,63.5347,64.7534,62.341,63.8263,37604267,0
+XLK.US,D,20220513,000000,64.6954,66.2711,64.2776,65.9475,25232230,0
+XLK.US,D,20220516,000000,65.4523,66.2431,64.8058,65.3649,17947362,0
+XLK.US,D,20220517,000000,66.7723,67.3589,66.0144,67.2581,19161552,0
+XLK.US,D,20220518,000000,66.3694,66.5641,63.9371,64.1802,24381848,0
+XLK.US,D,20220519,000000,63.7,64.5681,63.1757,63.4763,21502556,0
+XLK.US,D,20220520,000000,64.3595,64.5337,61.6635,63.6171,20861493,0
+XLK.US,D,20220523,000000,63.8163,65.1602,63.6171,65.0789,17737436,0
+XLK.US,D,20220524,000000,64.1707,64.4962,62.991,64.1123,17636852,0
+XLK.US,D,20220525,000000,63.6905,65.341,63.6415,64.8597,14067249,0
+XLK.US,D,20220526,000000,64.4813,66.7044,64.3445,66.4188,16024380,0
+XLK.US,D,20220527,000000,67.1602,68.6804,67.0354,68.6654,16771340,0
+XLK.US,D,20220531,000000,68.3988,68.8447,67.5102,68.1757,20004835,0
+XLK.US,D,20220601,000000,68.9086,69.3714,67.4662,67.9715,13704839,0
+XLK.US,D,20220602,000000,67.4907,69.6215,67.1747,69.6165,14285317,0
+XLK.US,D,20220603,000000,68.2965,68.7673,67.636,67.9515,11602411,0
+XLK.US,D,20220606,000000,68.8057,69.2331,67.6195,67.9565,12968093,0
+XLK.US,D,20220607,000000,67.2336,68.8986,67.0968,68.7673,11347914,0
+XLK.US,D,20220608,000000,68.5631,68.8936,67.8017,67.991,9079312,0
+XLK.US,D,20220609,000000,67.4957,68.1567,66.1612,66.1762,10058822,0
+XLK.US,D,20220610,000000,65.0359,65.2386,63.6121,63.6321,21514302,0
+XLK.US,D,20220613,000000,61.6266,62.2147,60.5872,60.8118,37425130,0
+XLK.US,D,20220614,000000,61.2676,61.6026,60.6271,61.1943,18799087,0
+XLK.US,D,20220615,000000,61.9576,63.4084,61.1174,62.4868,25823351,0
+XLK.US,D,20220616,000000,60.8987,60.9526,59.4449,59.9436,33673746,0
+XLK.US,D,20220617,000000,59.9337,61.0644,59.5108,60.4913,28517291,0
+XLK.US,D,20220621,000000,61.374,62.4688,61.374,62.0305,17717470,0
+XLK.US,D,20220622,000000,61.355,62.6241,61.1833,61.7674,15578927,0
+XLK.US,D,20220623,000000,62.2986,62.8113,61.7284,62.6925,16481696,0
+XLK.US,D,20220624,000000,63.4124,64.96,63.4124,64.9451,26190553,0
+XLK.US,D,20220627,000000,65.1542,65.348,64.2162,64.5072,14298599,0
+XLK.US,D,20220628,000000,64.5661,65.2082,62.5457,62.5752,15680350,0
+XLK.US,D,20220629,000000,62.4988,63.0774,61.991,62.7025,13979955,0
+XLK.US,D,20220630,000000,61.8702,62.6431,60.8862,61.8652,16151024,0
+XLK.US,D,20220701,000000,61.4758,62.1618,60.9456,62.006,14312302,0
+XLK.US,D,20220705,000000,61.1648,62.7998,60.8143,62.7848,14733983,0
+XLK.US,D,20220706,000000,62.9211,63.8318,62.6096,63.3245,16609861,0
+XLK.US,D,20220707,000000,63.6021,64.7798,63.6021,64.634,13440672,0
+XLK.US,D,20220708,000000,63.9426,64.8712,63.7434,64.6635,12972871,0
+XLK.US,D,20220711,000000,64.0988,64.3764,63.3345,63.7718,11729479,0
+XLK.US,D,20220712,000000,64.006,64.3664,62.5317,62.9017,17006918,0
+XLK.US,D,20220713,000000,61.719,63.1398,61.4459,62.7369,15578079,0
+XLK.US,D,20220714,000000,62.2352,63.5342,61.4309,63.31,14104955,0
+XLK.US,D,20220715,000000,63.9196,64.4543,63.6515,64.4254,13899964,0
+XLK.US,D,20220718,000000,65.0589,65.2915,63.5582,63.8018,10168866,0
+XLK.US,D,20220719,000000,64.5122,65.8172,64.1233,65.7488,12668373,0
+XLK.US,D,20220720,000000,65.7583,67.0529,65.5836,66.7758,12880621,0
+XLK.US,D,20220721,000000,66.8582,67.7298,66.1627,67.7149,13312547,0
+XLK.US,D,20220722,000000,67.6849,67.963,66.3939,66.7803,10873579,0
+XLK.US,D,20220725,000000,66.7518,66.8237,65.8567,66.3564,14333397,0
+XLK.US,D,20220726,000000,66.303,66.3225,65.0394,65.2821,10446410,0
+XLK.US,D,20220727,000000,66.3564,68.4448,66.2596,68.0893,17541280,0
+XLK.US,D,20220728,000000,68.1682,69.282,67.5591,69.1262,12748038,0
+XLK.US,D,20220729,000000,69.3399,70.4058,69.0473,70.1866,10456186,0
+XLK.US,D,20220801,000000,69.5546,70.7373,69.3838,70.0364,12858916,0
+XLK.US,D,20220802,000000,69.4323,70.3439,68.942,69.5401,16358022,0
+XLK.US,D,20220803,000000,69.8801,71.588,69.8661,71.3888,14633771,0
+XLK.US,D,20220804,000000,71.3638,71.7498,70.9075,71.7158,11999827,0
+XLK.US,D,20220805,000000,70.5665,71.7498,70.5086,71.5491,8138046,0
+XLK.US,D,20220808,000000,71.4867,72.0408,70.5576,70.941,11407018,0
+XLK.US,D,20220809,000000,70.3678,70.5086,69.8521,70.2296,8800405,0
+XLK.US,D,20220810,000000,71.9005,72.2066,71.3249,72.1477,19801144,0
+XLK.US,D,20220811,000000,72.601,73.0248,71.7353,71.8661,11327896,0
+XLK.US,D,20220812,000000,72.3379,73.3019,72.1147,73.2969,8315673,0
+XLK.US,D,20220815,000000,73.0049,73.8665,72.922,73.7592,7358804,0
+XLK.US,D,20220816,000000,73.4232,73.905,72.8731,73.5595,11291802,0
+XLK.US,D,20220817,000000,72.888,73.594,72.5081,73.0338,12978869,0
+XLK.US,D,20220818,000000,73.1077,73.7048,72.8251,73.4137,10250210,0
+XLK.US,D,20220819,000000,72.8101,72.898,71.919,72.0808,10424522,0
+XLK.US,D,20220822,000000,71.0962,71.1212,69.8951,70.0708,11038616,0
+XLK.US,D,20220823,000000,69.933,70.625,69.7902,69.8851,15182233,0
+XLK.US,D,20220824,000000,69.8372,70.2246,69.5446,69.928,9229393,0
+XLK.US,D,20220825,000000,70.1102,71.1162,70.0169,71.1112,7321869,0
+XLK.US,D,20220826,000000,71.0818,71.253,68.0259,68.0748,14714278,0
+XLK.US,D,20220829,000000,67.3394,67.8317,66.9166,67.1742,13594042,0
+XLK.US,D,20220830,000000,67.5541,67.6694,65.8707,66.4742,13632317,0
+XLK.US,D,20220831,000000,66.8721,67.0858,65.7928,65.8267,14559586,0
+XLK.US,D,20220901,000000,65.1837,65.5886,64.1333,65.5052,16426660,0
+XLK.US,D,20220902,000000,66.1827,66.5566,64.312,64.6535,17061510,0
+XLK.US,D,20220906,000000,64.7419,65.0195,63.8018,64.2257,15400906,0
+XLK.US,D,20220907,000000,64.3515,65.5152,64.1333,65.2526,11976324,0
+XLK.US,D,20220908,000000,64.7708,65.8172,64.4783,65.4763,11517747,0
+XLK.US,D,20220909,000000,66.0204,66.951,65.8946,66.7708,11731475,0
+XLK.US,D,20220912,000000,67.1837,67.8706,67.1742,67.8412,10459889,0
+XLK.US,D,20220913,000000,65.9046,66.2731,64.0649,64.2396,20700744,0
+XLK.US,D,20220914,000000,64.5412,64.9451,63.8562,64.4738,13591611,0
+XLK.US,D,20220915,000000,63.9571,64.3465,62.6096,62.989,15293109,0
+XLK.US,D,20220916,000000,62.4389,62.7679,61.7479,62.6381,21330956,0
+XLK.US,D,20220919,000000,62.0145,63.2097,61.9751,63.1508,16072900,0
+XLK.US,D,20220920,000000,62.5602,63.1757,62.2347,62.7803,12410489,0
+XLK.US,D,20220921,000000,63.1064,64.0334,61.7898,61.7998,17226290,0
+XLK.US,D,20220922,000000,61.4529,61.8443,60.8243,61.1708,16432594,0
+XLK.US,D,20220923,000000,60.6141,60.7065,59.5752,60.3705,19878558,0
+XLK.US,D,20220926,000000,60.1853,61.1943,59.7794,59.9516,17621250,0
+XLK.US,D,20220927,000000,60.7454,61.3166,59.4729,60.028,19179656,0
+XLK.US,D,20220928,000000,59.6286,60.9551,59.1693,60.6636,19403765,0
+XLK.US,D,20220929,000000,59.7939,59.9317,58.3845,59.0825,31869235,0
+XLK.US,D,20220930,000000,58.8438,59.716,57.8428,57.9507,19997680,0
+XLK.US,D,20221003,000000,58.4085,60.1014,58.1848,59.7454,17762873,0
+XLK.US,D,20221004,000000,60.9551,61.8193,60.9117,61.7504,18220773,0
+XLK.US,D,20221005,000000,60.9167,62.4039,60.5597,61.9566,14963034,0
+XLK.US,D,20221006,000000,61.7948,62.4733,61.376,61.4479,14704679,0
+XLK.US,D,20221007,000000,60.1948,60.1998,58.6037,58.9207,16140183,0
+XLK.US,D,20221010,000000,58.9207,59.0041,57.3506,57.9312,17121231,0
+XLK.US,D,20221011,000000,57.5992,57.9961,56.6177,57.043,21567637,0
+XLK.US,D,20221012,000000,57.087,57.4759,56.7705,56.8668,14462224,0
+XLK.US,D,20221013,000000,55.3306,58.9382,55.116,58.6326,39061516,0
+XLK.US,D,20221014,000000,59.1114,59.2387,56.8913,56.9841,23043014,0
+XLK.US,D,20221017,000000,58.38,59.0141,58.2233,58.721,14962230,0
+XLK.US,D,20221018,000000,60.2437,60.4584,58.4734,59.2187,14345742,0
+XLK.US,D,20221019,000000,58.7015,59.6336,58.4534,59.0485,11256870,0
+XLK.US,D,20221020,000000,59.0685,60.3655,58.7899,59.0825,12738443,0
+XLK.US,D,20221021,000000,58.9357,60.7904,58.736,60.6636,17551372,0
+XLK.US,D,20221024,000000,60.9217,61.7259,60.1803,61.5023,13717716,0
+XLK.US,D,20221025,000000,61.6536,62.7224,61.6536,62.678,10520007,0
+XLK.US,D,20221026,000000,61.0979,62.5752,60.999,61.2826,15546239,0
+XLK.US,D,20221027,000000,61.5123,61.8877,60.4434,60.5842,11985382,0
+XLK.US,D,20221028,000000,60.9217,63.3515,60.9217,63.2197,15306492,0
+XLK.US,D,20221031,000000,62.5901,62.7614,62.0145,62.3844,13622491,0
+XLK.US,D,20221101,000000,63.1608,63.2731,61.5956,61.8632,9647138,0
+XLK.US,D,20221102,000000,61.8193,62.6146,59.706,59.726,18544788,0
+XLK.US,D,20221103,000000,58.8907,58.9991,57.9267,57.9696,16408459,0
+XLK.US,D,20221104,000000,59.1743,59.3351,57.6776,59.029,18340893,0
+XLK.US,D,20221107,000000,59.1309,60.1114,58.7115,60.013,10686686,0
+XLK.US,D,20221108,000000,60.5113,61.3216,59.6965,60.5892,13038003,0
+XLK.US,D,20221109,000000,60.028,60.0525,58.9257,59.0141,12259739,0
+XLK.US,D,20221110,000000,61.9266,63.9316,61.6146,63.8637,28626046,0
+XLK.US,D,20221111,000000,63.8048,65.1707,63.4928,64.956,16374770,0
+XLK.US,D,20221114,000000,64.4443,65.2052,64.0924,64.4004,14887450,0
+XLK.US,D,20221115,000000,65.8647,66.1323,64.5267,65.1802,13032028,0
+XLK.US,D,20221116,000000,64.6785,64.8677,64.0185,64.2881,10346805,0
+XLK.US,D,20221117,000000,63.2631,64.6685,63.2387,64.3709,8363040,0
+XLK.US,D,20221118,000000,65.0968,65.1163,63.9031,64.4443,12208285,0
+XLK.US,D,20221121,000000,64.0784,64.341,63.6246,63.7504,8571632,0
+XLK.US,D,20221122,000000,64.0285,65.0205,63.5706,64.9855,9243261,0
+XLK.US,D,20221123,000000,64.8437,65.7563,64.7998,65.5611,9716137,0
+XLK.US,D,20221125,000000,65.1163,65.3804,64.9905,65.1802,3343994,0
+XLK.US,D,20221128,000000,64.4443,64.8582,63.5272,63.7848,13364214,0
+XLK.US,D,20221129,000000,63.7024,63.8932,62.9022,63.1608,11857670,0
+XLK.US,D,20221130,000000,63.1313,66.3415,63.0689,66.3315,23914162,0
+XLK.US,D,20221201,000000,66.3959,66.7423,65.6061,66.4248,15542581,0
+XLK.US,D,20221202,000000,65.3125,66.2591,65.0599,66.0389,9156342,0
+XLK.US,D,20221205,000000,65.5317,65.9006,64.5122,64.9421,11812927,0
+XLK.US,D,20221206,000000,64.8727,64.971,63.1413,63.5507,12092841,0
+XLK.US,D,20221207,000000,63.3215,63.7169,62.7754,63.2297,10672607,0
+XLK.US,D,20221208,000000,63.5801,64.4493,63.1997,64.2631,9188527,0
+XLK.US,D,20221209,000000,63.975,64.7663,63.6296,63.8687,10661393,0
+XLK.US,D,20221212,000000,63.9705,65.2641,63.9506,65.2641,15174033,0
+XLK.US,D,20221213,000000,67.639,67.977,65.3664,66.0339,19069780,0
+XLK.US,D,20221214,000000,65.97,66.7423,64.7124,65.4783,20026420,0
+XLK.US,D,20221215,000000,64.4054,64.6435,62.7903,63.0295,19703820,0
+XLK.US,D,20221216,000000,62.8143,63.1852,61.8782,62.1952,24595468,0
+XLK.US,D,20221219,000000,62.2022,62.3006,60.9591,61.3665,14589313,0
+XLK.US,D,20221220,000000,61.043,61.7719,60.7464,61.4584,12898576,0
+XLK.US,D,20221221,000000,61.7424,62.7679,61.5916,62.4768,14991928,0
+XLK.US,D,20221222,000000,61.693,61.7594,59.8663,60.9007,15660617,0
+XLK.US,D,20221223,000000,60.4659,61.023,60.0185,60.9641,8411915,0
+XLK.US,D,20221227,000000,60.7539,60.8613,60.0295,60.388,9738981,0
+XLK.US,D,20221228,000000,60.2407,60.8038,59.3446,59.413,10589977,0
+XLK.US,D,20221229,000000,59.9956,61.1753,59.9881,60.9691,11194253,0
+XLK.US,D,20221230,000000,60.338,60.9207,59.9626,60.8857,9100964,0
+XLK.US,D,20230103,000000,61.5367,61.9436,59.8782,60.3081,15529030,0
+XLK.US,D,20230104,000000,60.6221,60.8518,59.7994,60.4659,12071782,0
+XLK.US,D,20230105,000000,60.1623,60.3181,59.1883,59.2921,11589469,0
+XLK.US,D,20230106,000000,59.8143,61.3016,59.1099,61.028,14128344,0
+XLK.US,D,20230109,000000,61.5767,62.8597,61.5567,61.7374,21896656,0
+XLK.US,D,20230110,000000,61.5867,62.2172,61.2577,62.1189,17586039,0
+XLK.US,D,20230111,000000,62.3151,63.1952,62.1233,63.1952,14059357,0
+XLK.US,D,20230112,000000,63.2936,63.9536,62.5207,63.6655,15695120,0
+XLK.US,D,20230113,000000,63.0639,63.9386,62.9166,63.8467,10375581,0
+XLK.US,D,20230117,000000,63.7579,64.5117,63.68,64.1358,10654106,0
+XLK.US,D,20230118,000000,64.4972,64.8397,63.2691,63.3075,14241205,0
+XLK.US,D,20230119,000000,62.8138,63.1663,62.3395,62.5692,14965843,0
+XLK.US,D,20230120,000000,62.8822,64.309,62.657,64.2621,14437360,0
+XLK.US,D,20230123,000000,64.5212,66.1023,64.3749,65.7249,23987078,0
+XLK.US,D,20230124,000000,65.3539,65.9456,65.2556,65.6949,12851163,0
+XLK.US,D,20230125,000000,64.5851,65.7249,63.983,65.5586,14656479,0
+XLK.US,D,20230126,000000,66.2002,66.6355,65.5152,66.6055,11406251,0
+XLK.US,D,20230127,000000,66.1862,67.3539,66.1562,66.8841,13846134,0
+XLK.US,D,20230130,000000,66.1173,66.4059,65.5511,65.6086,9918534,0
+XLK.US,D,20230131,000000,65.6086,66.5521,65.5636,66.5227,9065949,0
+XLK.US,D,20230201,000000,66.4742,68.632,66.1562,68.0888,19265742,0
+XLK.US,D,20230202,000000,69.2535,70.3399,68.936,69.947,19236416,0
+XLK.US,D,20230203,000000,68.7438,70.5006,68.642,69.3654,16499009,0
+XLK.US,D,20230206,000000,68.597,69.1352,68.259,68.5191,13261745,0
+XLK.US,D,20230207,000000,68.622,70.4957,68.592,70.2306,16052250,0
+XLK.US,D,20230208,000000,70.3688,70.7458,69.2436,69.3848,12852594,0
+XLK.US,D,20230209,000000,70.4567,70.574,68.7293,69.0029,12900572,0
+XLK.US,D,20230210,000000,68.4892,68.921,68.0349,68.6859,10077599,0
+XLK.US,D,20230213,000000,68.9555,70.0269,68.9111,69.8746,8596099,0
+XLK.US,D,20230214,000000,69.5466,70.5695,69.1108,70.1721,12898445,0
+XLK.US,D,20230215,000000,69.7473,70.5056,69.581,70.5006,10722304,0
+XLK.US,D,20230216,000000,69.4777,70.2655,69.2246,69.2775,13286101,0
+XLK.US,D,20230217,000000,68.7828,68.8616,67.8142,68.4118,10839030,0
+XLK.US,D,20230221,000000,67.4962,67.9021,66.7259,66.7863,12546672,0
+XLK.US,D,20230222,000000,66.9236,67.2271,66.3709,66.6894,14652488,0
+XLK.US,D,20230223,000000,67.931,68.0499,66.8407,67.7947,13407834,0
+XLK.US,D,20230224,000000,66.5906,66.8746,66.2002,66.5861,14661885,0
+XLK.US,D,20230227,000000,67.2571,67.6,66.8212,66.9435,9594653,0
+XLK.US,D,20230228,000000,66.7284,67.4423,66.6105,66.7963,10716013,0
+XLK.US,D,20230301,000000,66.8257,66.9336,66.1023,66.307,15399466,0
+XLK.US,D,20230302,000000,66.1263,67.3344,66.0129,67.1243,11211603,0
+XLK.US,D,20230303,000000,67.5551,68.5701,67.4912,68.5676,14755986,0
+XLK.US,D,20230306,000000,69.0074,69.8307,68.8392,68.8961,16349712,0
+XLK.US,D,20230307,000000,68.8417,69.1058,67.8686,68.0399,14429428,0
+XLK.US,D,20230308,000000,68.279,68.6859,67.8786,68.602,13537138,0
+XLK.US,D,20230309,000000,68.7099,69.4827,67.4862,67.6185,15966866,0
+XLK.US,D,20230310,000000,67.5212,67.6894,66.1662,66.4298,31226188,0
+XLK.US,D,20230313,000000,66.0129,67.7169,65.6036,66.7913,35193931,0
+XLK.US,D,20230314,000000,67.6525,68.5726,67.3739,68.3334,21666560,0
+XLK.US,D,20230315,000000,67.5851,68.4552,67.2546,68.3724,23565192,0
+XLK.US,D,20230316,000000,68.1327,70.3878,67.9071,70.2905,26660609,0
+XLK.US,D,20230317,000000,70.4273,71.0343,69.7812,70.1916,23584637,0
+XLK.US,D,20230320,000000,70.0683,70.4697,69.5436,70.3808,12217164,0
+XLK.US,D,20230321,000000,70.7637,71.0768,70.0264,70.95,13323274,0
+XLK.US,D,20230322,000000,70.95,72.3623,70.2041,70.2435,14504133,0
+XLK.US,D,20230323,000000,71.1412,72.3528,70.7148,71.3863,17941736,0
+XLK.US,D,20230324,000000,71.1611,71.607,70.6904,71.5725,12108870,0
+XLK.US,D,20230327,000000,71.6814,71.926,70.8516,71.0194,11023112,0
+XLK.US,D,20230328,000000,70.8965,70.9215,70.0458,70.6854,10163978,0
+XLK.US,D,20230329,000000,71.5725,72.3284,71.4702,72.1661,14536858,0
+XLK.US,D,20230330,000000,72.8336,73.1082,72.5141,73.0049,11422647,0
+XLK.US,D,20230331,000000,72.9165,74.1152,72.8236,74.0493,15366024,0
+XLK.US,D,20230403,000000,73.5985,74.0348,73.2455,73.9314,21557755,0
+XLK.US,D,20230404,000000,74.0398,74.2944,73.2505,73.5251,16135830,0
+XLK.US,D,20230405,000000,73.1761,73.2455,72.1611,72.6863,16046946,0
+XLK.US,D,20230406,000000,72.1561,73.1911,71.8421,73.0982,16004583,0
+XLK.US,D,20230410,000000,72.3723,73.0732,71.9754,73.0583,9704275,0
+XLK.US,D,20230411,000000,72.931,72.9409,72.2495,72.3723,13001463,0
+XLK.US,D,20230412,000000,72.8631,73.0583,71.8401,71.9604,13495975,0
+XLK.US,D,20230413,000000,72.2395,73.4117,72.1222,73.2989,13909981,0
+XLK.US,D,20230414,000000,72.887,73.4896,72.254,72.892,13259337,0
+XLK.US,D,20230417,000000,72.9849,73.3184,72.5875,73.1566,8469721,0
+XLK.US,D,20230418,000000,73.7153,73.912,73.0633,73.3823,9394180,0
+XLK.US,D,20230419,000000,72.7203,73.3084,72.6224,73.1711,8792736,0
+XLK.US,D,20230420,000000,72.4991,73.4117,72.3673,72.6908,11640685,0
+XLK.US,D,20230421,000000,72.3723,72.586,71.9854,72.4557,12478331,0
+XLK.US,D,20230424,000000,72.1661,72.5191,71.5975,72.1372,9258439,0
+XLK.US,D,20230425,000000,71.7832,71.921,70.5725,70.597,11239341,0
+XLK.US,D,20230426,000000,71.8381,72.3873,71.4752,71.6469,13870826,0
+XLK.US,D,20230427,000000,71.9854,73.2185,71.8082,73.1661,12322344,0
+XLK.US,D,20230428,000000,73.1661,73.9754,73.0882,73.9609,12023759,0
+XLK.US,D,20230501,000000,73.902,74.3623,73.7847,74.0053,8355472,0
+XLK.US,D,20230502,000000,74.0937,74.1761,72.931,73.3134,12295936,0
+XLK.US,D,20230503,000000,73.4017,73.877,72.6619,72.6953,11858837,0
+XLK.US,D,20230504,000000,72.4068,72.8386,72.0483,72.3478,11074426,0
+XLK.US,D,20230505,000000,73.0483,74.4122,72.9454,74.1611,12470427,0
+XLK.US,D,20230508,000000,74.0203,74.1861,73.6663,74.1227,6929283,0
+XLK.US,D,20230509,000000,73.7153,73.8531,73.4756,73.554,12718616,0
+XLK.US,D,20230510,000000,74.196,74.6229,73.7303,74.4512,10759259,0
+XLK.US,D,20230511,000000,74.3293,74.3293,73.6029,74.1177,9133180,0
+XLK.US,D,20230512,000000,74.2455,74.3533,73.4462,74.0203,8063419,0
+XLK.US,D,20230515,000000,74.0937,74.6474,73.8266,74.6329,6930543,0
+XLK.US,D,20230516,000000,74.5295,75.1181,74.5056,74.7118,9583241,0
+XLK.US,D,20230517,000000,75.0253,75.8346,74.6793,75.7068,12150882,0
+XLK.US,D,20230518,000000,75.7996,77.3687,75.7996,77.2569,15795751,0
+XLK.US,D,20230519,000000,77.2764,77.4082,76.9574,77.222,9997861,0
+XLK.US,D,20230522,000000,76.9918,77.5689,76.864,77.3687,11006382,0
+XLK.US,D,20230523,000000,76.9818,77.2993,76.1965,76.226,11920785,0
+XLK.US,D,20230524,000000,75.6234,75.9719,75.2554,75.6678,11140289,0
+XLK.US,D,20230525,000000,77.6778,78.8794,77.2714,78.5704,18433395,0
+XLK.US,D,20230526,000000,78.7711,80.9433,78.7616,80.802,15458028,0
+XLK.US,D,20230530,000000,81.9882,82.3996,81.0616,81.2324,18479985,0
+XLK.US,D,20230531,000000,80.7671,81.5274,80.5125,80.5569,19680461,0
+XLK.US,D,20230601,000000,80.3013,81.7191,80.0412,81.3762,17761907,0
+XLK.US,D,20230602,000000,81.8549,82.2184,81.2618,81.8405,14551088,0
+XLK.US,D,20230605,000000,81.792,82.3362,81.2264,81.3712,11123457,0
+XLK.US,D,20230606,000000,81.174,81.5274,80.7671,81.3512,10171776,0
+XLK.US,D,20230607,000000,81.1934,81.826,79.9683,80.1345,13973163,0
+XLK.US,D,20230608,000000,80.2524,81.1285,80.1965,81.0022,10877156,0
+XLK.US,D,20230609,000000,81.3956,82.2384,81.1305,81.4056,14698961,0
+XLK.US,D,20230612,000000,81.9643,83.2074,81.797,83.1749,14063179,0
+XLK.US,D,20230613,000000,83.9158,84.0776,83.0032,83.6802,16922140,0
+XLK.US,D,20230614,000000,83.5818,84.5718,83.2923,84.5419,17098700,0
+XLK.US,D,20230615,000000,84.1994,86.0141,84.1809,85.6317,18081280,0
+XLK.US,D,20230616,000000,86.446,86.451,84.8419,84.9248,17708081,0
+XLK.US,D,20230620,000000,84.4405,84.9602,83.8993,84.3517,14387026,0
+XLK.US,D,20230621,000000,84.0266,84.1899,82.8574,83.1025,12269305,0
+XLK.US,D,20230622,000000,82.7291,83.8155,82.7146,83.781,15492072,0
+XLK.US,D,20230623,000000,82.7491,83.3607,82.5239,82.8724,14987116,0
+XLK.US,D,20230626,000000,82.9468,83.6732,82.2184,82.2778,11081171,0
+XLK.US,D,20230627,000000,82.6068,84.091,82.5289,83.8993,14075399,0
+XLK.US,D,20230628,000000,83.432,84.4011,83.3681,83.9483,11571033,0
+XLK.US,D,20230629,000000,84.0366,84.2473,83.5893,84.096,9288313,0
+XLK.US,D,20230630,000000,84.9308,85.6492,84.8674,85.4315,11598262,0
+XLK.US,D,20230703,000000,85.4165,85.4565,84.8184,85.2508,6290575,0
+XLK.US,D,20230705,000000,84.6562,85.3586,84.5818,84.7251,9561119,0
+XLK.US,D,20230706,000000,83.8899,84.5768,83.6312,84.4984,12328824,0
+XLK.US,D,20230707,000000,84.3616,85.1464,84.0816,84.131,11826256,0
+XLK.US,D,20230710,000000,83.8255,84.3566,83.5069,84.3517,17172962,0
+XLK.US,D,20230711,000000,84.5274,84.6267,83.7076,84.5324,10172616,0
+XLK.US,D,20230712,000000,85.3781,85.8918,84.9113,85.4914,16386882,0
+XLK.US,D,20230713,000000,86.0755,86.794,85.9043,86.6067,9513116,0
+XLK.US,D,20230714,000000,86.8234,87.5014,86.2293,86.4789,11746188,0
+XLK.US,D,20230717,000000,86.6407,87.8369,86.5428,87.5843,12068479,0
+XLK.US,D,20230718,000000,87.3831,89.0056,86.9253,88.5772,16694385,0
+XLK.US,D,20230719,000000,88.7984,89.1674,88.0181,88.3561,21357890,0
+XLK.US,D,20230720,000000,87.7919,88.1614,86.3192,86.5923,24783015,0
+XLK.US,D,20230721,000000,87.1429,87.5793,86.445,86.5478,15132116,0
+XLK.US,D,20230724,000000,86.9302,87.1429,86.3656,86.6996,11506497,0
+XLK.US,D,20230725,000000,86.9792,87.9831,86.9642,87.6926,10991572,0
+XLK.US,D,20230726,000000,86.774,86.9842,85.9043,86.5134,15773274,0
+XLK.US,D,20230727,000000,87.6826,87.9482,85.8694,86.2633,14099866,0
+XLK.US,D,20230728,000000,87.064,87.6976,86.8828,87.4375,11485625,0
+XLK.US,D,20230731,000000,87.5154,87.7475,87.1379,87.6387,10317456,0
+XLK.US,D,20230801,000000,87.3536,87.9732,87.1235,87.7869,9003733,0
+XLK.US,D,20230802,000000,87.0141,87.069,85.3052,85.6142,16104297,0
+XLK.US,D,20230803,000000,84.9158,85.7665,84.8624,85.2658,11520341,0
+XLK.US,D,20230804,000000,84.9752,85.4839,83.9727,84.106,14684694,0
+XLK.US,D,20230807,000000,84.46,84.75,83.7326,84.3417,9703165,0
+XLK.US,D,20230808,000000,83.7516,83.801,82.8524,83.6932,11662731,0
+XLK.US,D,20230809,000000,83.8055,83.8055,82.3272,82.6118,14552496,0
+XLK.US,D,20230810,000000,83.2413,83.9632,82.2134,82.6218,12954498,0
+XLK.US,D,20230811,000000,81.9638,82.494,81.7276,82.0122,10960747,0
+XLK.US,D,20230814,000000,81.9288,83.3287,81.7326,83.3197,10509059,0
+XLK.US,D,20230815,000000,83.0736,83.3681,82.3073,82.499,9530541,0
+XLK.US,D,20230816,000000,82.3222,82.794,81.7087,81.7132,9950901,0
+XLK.US,D,20230817,000000,82.0766,82.2259,80.814,80.9358,12835874,0
+XLK.US,D,20230818,000000,80.1151,81.3891,80.0656,81.0591,13898108,0
+XLK.US,D,20230821,000000,81.4765,82.774,81.3991,82.6068,13363068,0
+XLK.US,D,20230822,000000,83.3487,83.3976,82.3322,82.5139,11564801,0
+XLK.US,D,20230823,000000,82.7146,84.2473,82.7096,84.0017,10290530,0
+XLK.US,D,20230824,000000,85.0596,85.0646,82.0022,82.0666,14173084,0
+XLK.US,D,20230825,000000,82.3951,83.3582,81.6642,82.9019,15961570,0
+XLK.US,D,20230828,000000,83.5309,83.7566,82.9368,83.5798,9121445,0
+XLK.US,D,20230829,000000,83.3387,85.3392,83.2513,85.2558,13954286,0
+XLK.US,D,20230830,000000,85.2708,85.9857,84.9752,85.8993,12481698,0
+XLK.US,D,20230831,000000,86.095,86.6457,86.0027,86.3162,12173213,0
+XLK.US,D,20230901,000000,86.8579,86.9692,86.1394,86.5828,9406721,0
+XLK.US,D,20230905,000000,86.3656,87.1629,86.085,86.8928,10236731,0
+XLK.US,D,20230906,000000,86.5528,86.769,85.4415,85.9737,18461282,0
+XLK.US,D,20230907,000000,84.3761,84.9158,84.0666,84.7301,12733217,0
+XLK.US,D,20230908,000000,84.7251,85.4515,84.6851,84.9063,8735459,0
+XLK.US,D,20230911,000000,85.6542,85.7316,84.6018,85.3491,8417792,0
+XLK.US,D,20230912,000000,84.6367,84.9353,83.6482,83.801,12458044,0
+XLK.US,D,20230913,000000,83.7665,84.4625,83.5309,84.0117,10184216,0
+XLK.US,D,20230914,000000,84.5274,84.8299,83.9967,84.6217,9639331,0
+XLK.US,D,20230915,000000,84.3167,84.3417,82.774,82.9947,13346760,0
+XLK.US,D,20230918,000000,82.7536,83.6697,82.7286,83.3936,10096541,0
+XLK.US,D,20230919,000000,83.0391,83.5614,82.5863,83.3497,8363858,0
+XLK.US,D,20230920,000000,83.5763,83.6847,82.0052,82.0402,10931495,0
+XLK.US,D,20230921,000000,81.178,81.7546,80.7496,80.7896,14969271,0
+XLK.US,D,20230922,000000,81.144,81.7062,80.7796,80.9613,12730445,0
+XLK.US,D,20230925,000000,80.7546,81.3457,80.5484,81.2224,10739804,0
+XLK.US,D,20230926,000000,80.6897,80.7346,79.484,79.7596,15155216,0
+XLK.US,D,20230927,000000,80.144,80.3018,79.0911,79.8829,11844316,0
+XLK.US,D,20230928,000000,79.5035,80.9613,79.1296,80.4491,13026374,0
+XLK.US,D,20230929,000000,81.2419,81.9957,80.4491,80.7247,16127788,0
+XLK.US,D,20231002,000000,80.7646,81.827,80.6403,81.5913,13865910,0
+XLK.US,D,20231003,000000,81.1295,81.6862,79.7941,80.2084,15066636,0
+XLK.US,D,20231004,000000,80.2723,81.4251,80.2723,81.2074,15427604,0
+XLK.US,D,20231005,000000,81.2024,81.4486,80.3402,81.3158,12207626,0
+XLK.US,D,20231006,000000,80.7596,83.1929,80.524,82.8379,16880897,0
+XLK.US,D,20231009,000000,82.3307,83.3936,81.9518,83.2663,13340975,0
+XLK.US,D,20231010,000000,83.3247,84.0641,83.0936,83.3936,20716591,0
+XLK.US,D,20231011,000000,83.6497,84.2064,83.3836,84.1674,10548849,0
+XLK.US,D,20231012,000000,84.2403,85.1075,83.6058,84.2453,15642464,0
+XLK.US,D,20231013,000000,84.4141,84.5553,82.7486,83.0391,15425283,0
+XLK.US,D,20231016,000000,83.1774,84.2164,83.1625,83.8374,14767574,0
+XLK.US,D,20231017,000000,82.7835,83.8794,82.1879,83.448,15553558,0
+XLK.US,D,20231018,000000,82.8624,83.5374,82.2518,82.5913,13060473,0
+XLK.US,D,20231019,000000,82.9218,83.478,81.9768,82.1185,20298799,0
+XLK.US,D,20231020,000000,82.0796,82.138,80.6453,80.7296,15586232,0
+XLK.US,D,20231023,000000,80.2279,81.6463,79.7791,80.8245,15391772,0
+XLK.US,D,20231024,000000,81.144,81.503,80.504,81.3807,11352078,0
+XLK.US,D,20231025,000000,81.7691,81.8669,80.1815,80.4191,15768146,0
+XLK.US,D,20231026,000000,80.5634,80.9169,78.5435,78.8834,20963606,0
+XLK.US,D,20231027,000000,79.3662,80.144,78.9918,79.3412,16480873,0
+XLK.US,D,20231030,000000,79.7596,80.4765,79.5185,80.1935,14398769,0
+XLK.US,D,20231031,000000,80.2329,80.834,79.6073,80.7646,11060842,0
+XLK.US,D,20231101,000000,80.9069,82.4331,80.9069,82.3257,21267491,0
+XLK.US,D,20231102,000000,83.0691,83.793,82.9558,83.7191,16441384,0
+XLK.US,D,20231103,000000,83.6352,84.9203,83.453,84.5803,15902289,0
+XLK.US,D,20231106,000000,84.6941,85.1664,84.429,85.1365,11269622,0
+XLK.US,D,20231107,000000,85.3641,86.3187,85.2358,86.0681,13229919,0
+XLK.US,D,20231108,000000,86.3631,86.6976,85.9702,86.5558,10887358,0
+XLK.US,D,20231109,000000,86.6831,87.3162,86.0381,86.1514,14595466,0
+XLK.US,D,20231110,000000,86.6736,88.4584,86.5758,88.403,13555417,0
+XLK.US,D,20231113,000000,88.0331,88.1065,87.5154,87.8848,11905130,0
+XLK.US,D,20231114,000000,89.2293,89.8678,88.9537,89.6421,16761998,0
+XLK.US,D,20231115,000000,90.041,90.1808,89.4115,89.7565,13349654,0
+XLK.US,D,20231116,000000,89.5797,90.3026,89.4165,90.2048,11731544,0
+XLK.US,D,20231117,000000,90.0026,90.3615,89.6272,90.0171,13482374,0
+XLK.US,D,20231120,000000,90.1309,91.5587,90.1209,91.3226,11290458,0
+XLK.US,D,20231121,000000,90.9082,91.052,90.2512,90.5832,13555847,0
+XLK.US,D,20231122,000000,91.1538,91.7649,90.742,90.9876,11385910,0
+XLK.US,D,20231124,000000,90.8348,90.9132,90.4664,90.8104,4258268,0
+XLK.US,D,20231127,000000,90.6826,91.3301,90.5193,90.8054,8549518,0
+XLK.US,D,20231128,000000,90.5003,91.2182,90.5003,90.9776,11181485,0
+XLK.US,D,20231129,000000,91.6426,92.036,90.9901,91.047,10930779,0
+XLK.US,D,20231130,000000,91.4254,91.5487,90.4165,91.1783,13955113,0
+XLK.US,D,20231201,000000,90.9427,91.5487,90.5048,91.387,14207026,0
+XLK.US,D,20231204,000000,90.4759,90.4759,89.2892,90.2732,18501738,0
+XLK.US,D,20231205,000000,89.7909,90.9182,89.7909,90.8154,11007850,0
+XLK.US,D,20231206,000000,91.382,91.5143,89.9776,90.046,14957616,0
+XLK.US,D,20231207,000000,90.4759,91.2931,90.2832,91.1394,14142750,0
+XLK.US,D,20231208,000000,90.9427,91.9926,90.8298,91.9182,13005591,0
+XLK.US,D,20231211,000000,91.6476,92.7399,91.4354,92.7205,38375914,0
+XLK.US,D,20231212,000000,92.3805,93.366,92.3021,93.336,15286638,0
+XLK.US,D,20231213,000000,93.5582,94.3859,93.336,94.1583,29846496,0
+XLK.US,D,20231214,000000,94.2327,94.5871,93.2327,93.9266,15664404,0
+XLK.US,D,20231215,000000,93.8298,94.9426,93.8298,94.4004,18409887,0
+XLK.US,D,20231218,000000,94.382,94.8947,93.9816,94.683,10271437,0
+XLK.US,D,20231219,000000,94.663,95.0519,94.6086,95.042,9121841,0
+XLK.US,D,20231220,000000,94.9346,95.2696,93.5911,93.6056,13915158,0
+XLK.US,D,20231221,000000,94.5592,94.8697,93.8627,94.658,11484727,0
+XLK.US,D,20231222,000000,94.9296,95.0569,94.3121,94.7803,10349488,0
+XLK.US,D,20231226,000000,94.8403,95.371,94.8403,95.1757,6289029,0
+XLK.US,D,20231227,000000,95.2257,95.3685,94.7659,95.1708,11918972,0
+XLK.US,D,20231228,000000,95.5067,95.6051,95.2382,95.2846,9741549,0
+XLK.US,D,20231229,000000,95.334,95.5267,94.5192,94.993,12350646,0
+XLK.US,D,20240102,000000,93.7005,93.8488,91.9187,92.5058,23854491,0
+XLK.US,D,20240103,000000,91.6626,92.1653,91.401,91.5632,18428782,0
+XLK.US,D,20240104,000000,91.0011,91.6301,90.8034,90.8912,12286461,0
+XLK.US,D,20240105,000000,90.9961,91.6526,90.5218,90.8668,16565115,0
+XLK.US,D,20240108,000000,91.3266,93.2117,91.2322,93.1478,16650359,0
+XLK.US,D,20240109,000000,92.4319,93.5622,92.2347,93.2951,10773463,0
+XLK.US,D,20240110,000000,93.3395,94.2926,93.1428,94.0909,9913863,0
+XLK.US,D,20240111,000000,94.5542,95.0275,93.2412,94.5692,13471537,0
+XLK.US,D,20240112,000000,94.7214,95.0914,94.4014,94.8747,8950586,0
+XLK.US,D,20240116,000000,94.7559,95.5092,94.2082,95.1113,11930153,0
+XLK.US,D,20240117,000000,94.4064,94.7559,93.6156,94.6431,14294133,0
+XLK.US,D,20240118,000000,95.9061,96.6485,95.5462,96.5626,19167029,0
+XLK.US,D,20240119,000000,97.1947,98.8087,96.9815,98.7888,18573758,0
+XLK.US,D,20240122,000000,99.272,99.8297,98.8482,99.2226,15165382,0
+XLK.US,D,20240123,000000,99.3165,99.6859,98.7388,99.623,13437907,0
+XLK.US,D,20240124,000000,100.308,101.315,100.022,100.308,17882890,0
+XLK.US,D,20240125,000000,101.232,101.738,100.261,100.728,17295549,0
+XLK.US,D,20240126,000000,100.022,100.464,99.3409,99.5681,10691693,0
+XLK.US,D,20240129,000000,99.6909,100.502,99.4942,100.482,7739860,0
+XLK.US,D,20240130,000000,100.448,100.6,99.3459,99.6525,12412303,0
+XLK.US,D,20240131,000000,98.7044,99.1098,97.5097,97.5591,16509075,0
+XLK.US,D,20240201,000000,97.95,98.9241,97.8851,98.7888,14491214,0
+XLK.US,D,20240202,000000,98.1168,100.126,98.0853,99.8097,13041498,0
+XLK.US,D,20240205,000000,100.215,100.324,99.0998,100.037,10218888,0
+XLK.US,D,20240206,000000,100.146,100.318,98.9365,99.5781,12843497,0
+XLK.US,D,20240207,000000,100.278,100.92,99.8786,100.895,11515060,0
+XLK.US,D,20240208,000000,101.069,101.482,100.945,101.212,10078753,0
+XLK.US,D,20240209,000000,101.636,102.707,101.518,102.574,11764657,0
+XLK.US,D,20240212,000000,102.569,102.884,101.646,101.794,10894363,0
+XLK.US,D,20240213,000000,99.5881,100.738,99.2845,100.067,19714737,0
+XLK.US,D,20240214,000000,100.812,101.193,100.1,101.113,11946440,0
+XLK.US,D,20240215,000000,101.247,101.344,100.338,100.901,10938087,0
+XLK.US,D,20240216,000000,101.173,101.374,99.8372,99.9725,11235974,0
+XLK.US,D,20240220,000000,99.3859,99.7408,97.965,98.9555,17676577,0
+XLK.US,D,20240221,000000,97.999,98.3345,97.2581,98.3345,16175909,0
+XLK.US,D,20240222,000000,100.875,101.826,100.643,101.552,18795180,0
+XLK.US,D,20240223,000000,102.357,102.485,100.995,101.315,12485686,0
+XLK.US,D,20240226,000000,101.76,102.011,101.31,101.414,18488392,0
+XLK.US,D,20240227,000000,101.69,101.69,100.748,101.502,10115495,0
+XLK.US,D,20240228,000000,101.167,101.3,100.658,101.025,8438395,0
+XLK.US,D,20240229,000000,101.562,102.389,100.995,102.149,12144066,0
+XLK.US,D,20240301,000000,102.411,104.163,102.361,104.014,13309131,0
+XLK.US,D,20240304,000000,103.867,104.609,103.635,104.014,20712144,0
+XLK.US,D,20240305,000000,102.988,103.038,100.802,101.458,18279690,0
+XLK.US,D,20240306,000000,102.519,103.032,101.577,102.263,14490910,0
+XLK.US,D,20240307,000000,103.137,104.192,102.622,103.877,12279892,0
+XLK.US,D,20240308,000000,104.064,104.799,102.267,102.332,15107814,0
+XLK.US,D,20240311,000000,101.864,102.277,101.315,102.05,15853755,0
+XLK.US,D,20240312,000000,103.033,104.153,102.055,104.143,17611022,0
+XLK.US,D,20240313,000000,103.828,103.887,102.589,103.018,12983685,0
+XLK.US,D,20240314,000000,103.453,103.818,102.409,103.038,16233541,0
+XLK.US,D,20240315,000000,101.558,102.021,101.069,101.482,19891039,0
+XLK.US,D,20240318,000000,102.373,103.03,101.904,101.981,14338935,0
+XLK.US,D,20240319,000000,101.482,102.526,100.973,102.511,13543643,0
+XLK.US,D,20240320,000000,102.591,103.693,102.229,103.657,13510403,0
+XLK.US,D,20240321,000000,104.765,104.765,103.643,103.733,12453047,0
+XLK.US,D,20240322,000000,103.737,104.147,103.366,103.767,11638749,0
+XLK.US,D,20240325,000000,102.783,103.517,102.487,103.08,8878414,0
+XLK.US,D,20240326,000000,103.451,103.618,102.571,102.654,8636152,0
+XLK.US,D,20240327,000000,103.301,103.356,102.387,103.178,12638166,0
+XLK.US,D,20240328,000000,102.936,103.253,102.748,102.956,8955721,0
+XLK.US,D,20240401,000000,103.174,103.846,102.867,103.243,11788276,0
+XLK.US,D,20240402,000000,102.095,102.396,101.418,102.249,11549156,0
+XLK.US,D,20240403,000000,101.735,103.05,101.71,102.521,10792170,0
+XLK.US,D,20240404,000000,103.499,103.861,100.845,100.899,16653300,0
+XLK.US,D,20240405,000000,101.34,102.575,101.059,102.055,12955485,0
+XLK.US,D,20240408,000000,102.12,102.457,101.562,101.937,8219207,0
+XLK.US,D,20240409,000000,102.461,102.674,101.171,102.451,9508830,0
+XLK.US,D,20240410,000000,101.284,101.572,100.761,101.197,13995231,0
+XLK.US,D,20240411,000000,101.646,103.385,101.154,103.218,10684594,0
+XLK.US,D,20240412,000000,101.987,102.467,101.171,101.547,16372207,0
+XLK.US,D,20240415,000000,102.17,102.235,99.4657,99.6195,17385944,0
+XLK.US,D,20240416,000000,99.8367,100.356,99.3419,99.7373,15084837,0
+XLK.US,D,20240417,000000,100.103,100.271,98.2251,98.2995,13240306,0
+XLK.US,D,20240418,000000,98.2696,98.5217,97.0734,97.1772,15455741,0
+XLK.US,D,20240419,000000,96.8068,97.1233,94.9331,95.1797,22126804,0
+XLK.US,D,20240422,000000,95.9066,96.6031,94.9531,96.025,13445696,0
+XLK.US,D,20240423,000000,96.4254,97.5921,96.2821,97.4488,12290814,0
+XLK.US,D,20240424,000000,98.1702,98.5736,97.3549,97.8936,9265078,0
+XLK.US,D,20240425,000000,96.6725,97.8637,96.2426,97.6819,11700476,0
+XLK.US,D,20240426,000000,98.4523,99.5052,98.0669,98.7838,10219894,0
+XLK.US,D,20240429,000000,99.2925,99.4408,98.628,99.2091,7580687,0
+XLK.US,D,20240430,000000,98.8677,99.268,96.9935,97.0234,15100041,0
+XLK.US,D,20240501,000000,96.5052,98.1258,96.01,96.03,20687849,0
+XLK.US,D,20240502,000000,97.2556,97.5472,96.03,97.4144,13492777,0
+XLK.US,D,20240503,000000,100.049,100.464,99.6924,100.128,13469012,0
+XLK.US,D,20240506,000000,100.51,101.304,100.356,101.304,8112800,0
+XLK.US,D,20240507,000000,101.602,101.651,100.963,100.973,10135794,0
+XLK.US,D,20240508,000000,100.613,101.368,100.588,101.261,7258130,0
+XLK.US,D,20240509,000000,101.097,101.31,100.727,101.231,9699519,0
+XLK.US,D,20240510,000000,101.76,102.215,101.284,101.607,8854276,0
+XLK.US,D,20240513,000000,102.353,102.437,101.764,102.085,6657373,0
+XLK.US,D,20240514,000000,102.051,103.132,101.991,102.99,9937694,0
+XLK.US,D,20240515,000000,103.638,105.342,103.564,105.308,14472521,0
+XLK.US,D,20240516,000000,105.37,105.697,104.899,104.943,12204707,0
+XLK.US,D,20240517,000000,105.185,105.249,104.137,104.711,7703263,0
+XLK.US,D,20240520,000000,104.814,106.139,104.721,105.941,6349163,0
+XLK.US,D,20240521,000000,105.536,106.287,105.348,106.115,6210811,0
+XLK.US,D,20240522,000000,106.417,106.74,105.724,106.351,11917867,0
+XLK.US,D,20240523,000000,107.568,107.578,105.151,105.487,9508098,0
+XLK.US,D,20240524,000000,105.754,106.604,105.402,106.377,5974060,0
+XLK.US,D,20240528,000000,106.98,107.064,106.157,106.826,8887061,0
+XLK.US,D,20240529,000000,105.7,106.658,105.7,106.149,8667220,0
+XLK.US,D,20240530,000000,104.968,105.126,103.405,103.727,10579502,0
+XLK.US,D,20240531,000000,104.033,104.053,101.602,103.891,12219379,0
+XLK.US,D,20240603,000000,104.685,104.78,102.906,104.152,9738335,0
+XLK.US,D,20240604,000000,104.098,104.536,103.564,104.37,6478692,0
+XLK.US,D,20240605,000000,105.195,106.688,105.027,106.688,8889525,0
+XLK.US,D,20240606,000000,106.748,106.82,106.049,106.331,7138505,0
+XLK.US,D,20240607,000000,106.447,107.035,106.055,106.579,6471909,0
+XLK.US,D,20240610,000000,106.219,107.138,106.149,106.851,6812534,0
+XLK.US,D,20240611,000000,106.579,108.868,106.531,108.838,12864881,0
+XLK.US,D,20240612,000000,109.918,112.369,109.718,111.246,18025368,0
+XLK.US,D,20240613,000000,112.279,112.59,111.443,112.126,12838978,0
+XLK.US,D,20240614,000000,111.967,112.61,111.893,112.545,7954629,0
+XLK.US,D,20240617,000000,112.823,114.649,112.438,114.251,11735587,0
+XLK.US,D,20240618,000000,114.365,114.77,113.939,114.395,8777110,0
+XLK.US,D,20240620,000000,114.909,114.978,112.729,113.109,13394601,0
+XLK.US,D,20240621,000000,113.135,113.578,112.398,112.912,13716102,0
+XLK.US,D,20240624,000000,111.739,112.243,110.114,110.144,13881674,0
+XLK.US,D,20240625,000000,110.951,112.223,110.327,112.164,9217470,0
+XLK.US,D,20240626,000000,111.996,112.565,111.164,112.036,9551184,0
+XLK.US,D,20240627,000000,111.818,112.645,111.684,112.09,8000250,0
+XLK.US,D,20240628,000000,112.482,114.09,111.876,112.03,12609115,0
+XLK.US,D,20240701,000000,112.198,113.065,110.568,112.877,9371533,0
+XLK.US,D,20240702,000000,111.896,113.452,111.896,113.442,7145035,0
+XLK.US,D,20240703,000000,113.278,115.026,113.184,114.972,6309632,0
+XLK.US,D,20240705,000000,115.101,115.833,114.624,115.323,6736435,0
+XLK.US,D,20240708,000000,115.695,116.448,115.497,116.111,7745309,0
+XLK.US,D,20240709,000000,116.703,116.983,115.353,116.016,8768749,0
+XLK.US,D,20240710,000000,116.814,117.782,116.16,117.7,8834095,0
+XLK.US,D,20240711,000000,117.879,117.929,114.421,114.754,14247003,0
+XLK.US,D,20240712,000000,115.072,117.007,114.67,115.779,9862121,0
+XLK.US,D,20240715,000000,116.369,117.13,115.328,115.988,8711526,0
+XLK.US,D,20240716,000000,116.26,116.318,114.774,115.601,7726303,0
+XLK.US,D,20240717,000000,112.957,113.071,111.05,111.104,12560931,0
+XLK.US,D,20240718,000000,112.323,112.343,109.713,111.114,10942100,0
+XLK.US,D,20240719,000000,110.524,111.203,109.133,109.376,8554860,0
+XLK.US,D,20240722,000000,110.822,112.095,110.352,111.966,10704144,0
+XLK.US,D,20240723,000000,111.501,112.525,111.371,111.521,5584294,0
+XLK.US,D,20240724,000000,110.065,110.411,106.647,106.905,14439180,0
+XLK.US,D,20240725,000000,106.79,108.384,104.22,105.762,21362778,0
+XLK.US,D,20240726,000000,107.188,107.954,106.197,107.103,11811121,0
+XLK.US,D,20240729,000000,107.954,108.421,106.315,106.627,7414917,0
+XLK.US,D,20240730,000000,107.024,107.128,103.152,103.948,10798062,0
+XLK.US,D,20240731,000000,107.158,108.742,106.405,108.351,14755580,0
+XLK.US,D,20240801,000000,108.054,109.307,103.201,104.31,17155941,0
+XLK.US,D,20240802,000000,101.537,102.374,99.6605,101.378,18801994,0
+XLK.US,D,20240805,000000,95.0325,99.8926,94.4578,98.0015,31734211,0
+XLK.US,D,20240806,000000,99.2541,101.342,98.1992,99.3329,24813653,0
+XLK.US,D,20240807,000000,101.74,102.235,97.5901,97.7244,17824421,0
+XLK.US,D,20240808,000000,99.4917,101.626,98.0504,101.373,14582575,0
+XLK.US,D,20240809,000000,101.314,102.413,100.7,101.83,9627829,0
+XLK.US,D,20240812,000000,102.146,103.453,101.67,102.661,8663273,0
+XLK.US,D,20240813,000000,103.934,105.848,103.805,105.816,10096353,0
+XLK.US,D,20240814,000000,106.47,106.934,104.964,106.395,9008851,0
+XLK.US,D,20240815,000000,107.772,109.564,107.539,109.455,9571957,0
+XLK.US,D,20240816,000000,108.876,109.85,108.579,109.639,6771232,0
+XLK.US,D,20240819,000000,109.38,111.451,108.935,111.446,13130119,0
+XLK.US,D,20240820,000000,111.154,111.823,110.401,111.054,7291497,0
+XLK.US,D,20240821,000000,111.124,112.095,110.772,111.709,7611718,0
+XLK.US,D,20240822,000000,112.333,112.595,108.911,109.139,9171586,0
+XLK.US,D,20240823,000000,110.223,111.389,109.49,110.906,10784377,0
+XLK.US,D,20240826,000000,110.807,111.224,108.955,109.514,6329567,0
+XLK.US,D,20240827,000000,108.836,110.411,108.301,110.178,7730127,0
+XLK.US,D,20240828,000000,110.035,110.247,107.747,108.657,9089420,0
+XLK.US,D,20240829,000000,108.687,110.217,107.4,107.678,13412266,0
+XLK.US,D,20240830,000000,108.851,109.53,107.678,109.109,10145735,0
+XLK.US,D,20240903,000000,107.954,108.034,103.503,104.097,14908720,0
+XLK.US,D,20240904,000000,103.042,105.013,102.716,103.831,12449379,0
+XLK.US,D,20240905,000000,103.082,104.959,102.988,103.671,8961162,0
+XLK.US,D,20240906,000000,103.587,103.835,100.517,100.983,12561535,0
+XLK.US,D,20240909,000000,102.235,102.75,101.289,102.636,11027723,0
+XLK.US,D,20240910,000000,103.344,104.394,102.359,104.172,10220916,0
+XLK.US,D,20240911,000000,104.528,107.89,102.874,107.727,12892359,0
+XLK.US,D,20240912,000000,107.648,109.079,106.89,108.618,10708798,0
+XLK.US,D,20240913,000000,108.752,109.435,108.311,109.163,8125238,0
+XLK.US,D,20240916,000000,108.376,109.093,107.742,108.747,6964566,0
+XLK.US,D,20240917,000000,109.837,110.005,107.984,108.534,7057596,0
+XLK.US,D,20240918,000000,108.807,109.57,107.439,107.543,12865051,0
+XLK.US,D,20240919,000000,110.564,111.423,109.959,110.738,14068988,0
+XLK.US,D,20240920,000000,110.302,110.694,109.212,110.197,14633027,0
+XLK.US,D,20240923,000000,110.297,110.441,109.84,110.177,7549505,0
+XLK.US,D,20240924,000000,110.638,111.156,109.448,110.932,7081126,0
+XLK.US,D,20240925,000000,110.713,111.735,110.664,111.249,6159657,0
+XLK.US,D,20240926,000000,113.422,113.546,111.537,112.723,9317537,0
+XLK.US,D,20240927,000000,112.881,112.916,111.254,111.671,6141741,0
+XLK.US,D,20240930,000000,111.17,112.068,110.628,111.998,5545209,0
+XLK.US,D,20241001,000000,111.666,111.731,108.619,109.27,11384241,0
+XLK.US,D,20241002,000000,109.294,110.576,108.674,110.079,4567990,0
+XLK.US,D,20241003,000000,109.756,111.343,109.742,110.534,5830429,0
+XLK.US,D,20241004,000000,111.963,112.043,110.588,111.765,5054834,0
+XLK.US,D,20241007,000000,111.264,112.003,110.718,110.996,4465296,0
+XLK.US,D,20241008,000000,111.795,113.258,111.539,113.07,7926716,0
+XLK.US,D,20241009,000000,113.158,114.492,112.807,114.335,7639464,0
+XLK.US,D,20241010,000000,113.572,114.6,113.254,114.305,5737055,0
+XLK.US,D,20241011,000000,114.032,114.762,113.863,114.502,8918588,0
+XLK.US,D,20241014,000000,115.232,116.235,115.179,115.997,9887367,0
+XLK.US,D,20241015,000000,116.086,116.367,113.025,113.446,14290953,0
+XLK.US,D,20241016,000000,113.804,113.973,112.575,113.8,5804188,0
+XLK.US,D,20241017,000000,115.387,115.451,114.146,114.146,6098828,0
+XLK.US,D,20241018,000000,114.742,114.975,114.311,114.552,4572780,0
+XLK.US,D,20241021,000000,114.195,115.104,113.987,115.09,6372165,0
+XLK.US,D,20241022,000000,114.478,115.361,114.151,114.97,6217745,0
+XLK.US,D,20241023,000000,114.542,114.716,112.356,113.322,6131541,0
+XLK.US,D,20241024,000000,113.784,113.937,112.981,113.656,4870774,0
+XLK.US,D,20241025,000000,114.301,115.528,114.081,114.245,8380251,0
+XLK.US,D,20241028,000000,115.064,115.064,114.186,114.211,5945588,0
+XLK.US,D,20241029,000000,114.429,116.081,114.003,115.749,7510337,0
+XLK.US,D,20241030,000000,114.692,115,113.833,113.907,8406810,0
+XLK.US,D,20241031,000000,112.658,112.658,110.212,110.251,12205559,0
+XLK.US,D,20241101,000000,110.371,111.908,110.222,111.08,11656857,0
+XLK.US,D,20241104,000000,111.184,111.795,110.524,110.996,6361669,0
+XLK.US,D,20241105,000000,111.338,112.648,111.338,112.558,7330232,0
+XLK.US,D,20241106,000000,114.732,115.977,114.39,115.764,11054178,0
+XLK.US,D,20241107,000000,116.567,117.917,116.512,117.783,10545305,0
+XLK.US,D,20241108,000000,117.634,118.041,117.226,117.654,7293354,0
+XLK.US,D,20241111,000000,117.638,117.714,116.305,117.004,7324430,0
+XLK.US,D,20241112,000000,116.997,117.301,116.23,117.152,7590080,0
+XLK.US,D,20241113,000000,116.927,117.609,116.384,116.745,6379678,0
+XLK.US,D,20241114,000000,116.905,117.138,116.16,116.35,6653967,0
+XLK.US,D,20241115,000000,114.905,115.06,113.085,113.462,11318253,0
+XLK.US,D,20241118,000000,113.472,114.311,112.971,113.829,6220718,0
+XLK.US,D,20241119,000000,113.191,114.856,113.115,114.762,6961183,0
+XLK.US,D,20241120,000000,114.846,114.9,113.135,114.662,8944676,0
+XLK.US,D,20241121,000000,115.789,116.37,114.003,115.828,10675133,0
+XLK.US,D,20241122,000000,115.705,116.155,115.203,115.887,7146670,0
+XLK.US,D,20241125,000000,116.731,116.965,115.357,115.882,11224981,0
+XLK.US,D,20241126,000000,116.438,116.825,115.967,116.462,6278969,0
+XLK.US,D,20241127,000000,115.689,115.744,113.868,114.886,6419475,0
+XLK.US,D,20241129,000000,115.168,116.195,115.04,115.952,4201162,0
+XLK.US,D,20241202,000000,116.036,117.49,116.006,117.053,9472226,0
+XLK.US,D,20241203,000000,116.572,117.506,116.33,117.476,5619811,0
+XLK.US,D,20241204,000000,118.944,119.683,118.596,119.623,10925935,0
+XLK.US,D,20241205,000000,119.41,119.573,118.854,119.018,5682328,0
+XLK.US,D,20241206,000000,119.166,119.995,119.097,119.479,6707233,0
+XLK.US,D,20241209,000000,119.083,119.459,118.399,118.7,8095732,0
+XLK.US,D,20241210,000000,118.289,118.621,116.681,117.053,11323456,0
+XLK.US,D,20241211,000000,118.075,119.127,117.574,118.75,8757960,0
+XLK.US,D,20241212,000000,117.881,118.519,117.704,118.085,7275226,0
+XLK.US,D,20241213,000000,119.151,119.619,117.648,118.591,8745230,0
+XLK.US,D,20241216,000000,118.8,119.881,118.492,119.776,9517624,0
+XLK.US,D,20241217,000000,118.929,119.519,118.472,119.053,8209035,0
+XLK.US,D,20241218,000000,119.42,119.782,114.945,115.213,17060437,0
+XLK.US,D,20241219,000000,116.324,116.761,115.188,115.337,13491191,0
+XLK.US,D,20241220,000000,114.59,118.001,114.195,117.059,15042408,0
+XLK.US,D,20241223,000000,117.27,118.349,116.768,118.299,8022956,0
+XLK.US,D,20241224,000000,118.711,119.526,118.542,119.521,4682282,0
+XLK.US,D,20241226,000000,119.137,120.038,118.756,119.601,7195492,0
+XLK.US,D,20241227,000000,118.796,118.95,116.849,118.01,8780836,0
+XLK.US,D,20241230,000000,116.322,117.439,115.571,116.509,7999812,0
+XLK.US,D,20241231,000000,116.893,116.907,115.163,115.541,9439630,0
+XLK.US,D,20250102,000000,116.454,116.783,114.179,115.267,12849810,0
+XLK.US,D,20250103,000000,115.893,117.27,115.745,117.146,9177911,0
+XLK.US,D,20250106,000000,118.454,119.785,118.169,118.636,9031195,0
+XLK.US,D,20250107,000000,119.21,119.257,115.848,116.256,10069596,0
+XLK.US,D,20250108,000000,116.524,116.544,115.099,116.216,10086190,0
+XLK.US,D,20250110,000000,114.999,115.014,113.011,113.682,11738414,0
+XLK.US,D,20250113,000000,111.854,112.957,111.531,112.877,10722284,0
+XLK.US,D,20250114,000000,113.823,114.062,112.276,113.175,7265385,0
+XLK.US,D,20250115,000000,114.716,115.765,114.343,115.427,10530455,0
+XLK.US,D,20250116,000000,116.349,116.44,114.512,114.536,5401942,0
+XLK.US,D,20250117,000000,116.709,116.743,115.819,116.332,6785363,0
+XLK.US,D,20250121,000000,116.773,117.588,115.908,117.3,6786136,0
+XLK.US,D,20250122,000000,118.874,120.227,118.716,119.948,10307524,0
+XLK.US,D,20250123,000000,119.024,120.187,118.91,120.162,7651809,0
+XLK.US,D,20250124,000000,120.539,120.539,118.524,118.91,6648738,0
+XLK.US,D,20250127,000000,113.762,114.773,112.038,113.081,20834407,0
+XLK.US,D,20250128,000000,113.915,116.356,112.643,116.098,11330778,0
+XLK.US,D,20250129,000000,115.923,115.923,114.035,115.153,9106344,0
+XLK.US,D,20250130,000000,114.95,115.765,114.159,115.367,8895303,0
+XLK.US,D,20250131,000000,116.426,117.136,114.383,114.691,10811516,0
+XLK.US,D,20250203,000000,112.381,113.835,111.553,113.146,13838485,0
+XLK.US,D,20250204,000000,113.544,114.954,113.494,114.776,8423397,0
+XLK.US,D,20250205,000000,114.836,116.396,114.516,116.372,5431688,0
+XLK.US,D,20250206,000000,116.372,116.927,115.853,116.689,6850456,0
+XLK.US,D,20250207,000000,117.21,117.722,115.301,115.69,8606512,0
+XLK.US,D,20250210,000000,116.647,117.672,116.569,117.379,6091854,0
+XLK.US,D,20250211,000000,116.651,117.906,116.649,117.434,6496759,0
+XLK.US,D,20250212,000000,115.735,117.319,115.65,117.18,8608921,0
+XLK.US,D,20250213,000000,117.429,118.915,117.225,118.84,7878311,0
+XLK.US,D,20250214,000000,118.696,119.339,118.522,119.243,4585593,0
+XLK.US,D,20250218,000000,119.858,120.346,119.302,120.332,6061466,0
+XLK.US,D,20250219,000000,120.127,120.818,119.357,120.341,5639180,0
+XLK.US,D,20250220,000000,120.242,120.386,118.691,119.958,6025023,0
+XLK.US,D,20250221,000000,120.003,120.042,116.649,116.709,9113969,0
+XLK.US,D,20250224,000000,117.22,117.489,114.895,115.049,7493919,0
+XLK.US,D,20250225,000000,114.836,114.9,112.773,113.548,10499248,0
+XLK.US,D,20250226,000000,114.676,115.868,113.905,114.786,7678172,0
+XLK.US,D,20250227,000000,115.411,115.531,110.556,110.606,10162885,0
+XLK.US,D,20250228,000000,110.109,112.182,109.171,112.068,14260383,0
+XLK.US,D,20250303,000000,112.865,112.873,107.854,108.658,12594098,0
+XLK.US,D,20250304,000000,107.922,110.493,106.468,108.574,17831299,0
+XLK.US,D,20250305,000000,108.892,110.458,107.451,110.099,12005360,0
+XLK.US,D,20250306,000000,107.874,109.543,106.525,107.044,16534271,0
+XLK.US,D,20250307,000000,106.92,108.867,105.657,108.593,11334111,0
+XLK.US,D,20250310,000000,106.448,106.646,102.899,103.977,21696033,0
+XLK.US,D,20250311,000000,103.689,105.299,102.507,103.555,14925045,0
+XLK.US,D,20250312,000000,105.428,106.099,103.928,105.185,11050059,0
+XLK.US,D,20250313,000000,104.887,105.116,102.784,103.188,12460153,0
+XLK.US,D,20250314,000000,104.504,106.418,104.504,106.308,10104043,0
+XLK.US,D,20250317,000000,106.223,107.809,105.915,107.05,10211958,0
+XLK.US,D,20250318,000000,106.233,106.398,105.031,105.418,11558892,0
+XLK.US,D,20250319,000000,105.975,108.042,105.518,106.79,8893672,0
+XLK.US,D,20250320,000000,105.638,107.198,105.418,106.029,7189755,0
+XLK.US,D,20250321,000000,104.705,106.463,104.321,106.318,10490594,0
+XLK.US,D,20250324,000000,108.082,108.588,107.805,108.332,8236724,0
+XLK.US,D,20250325,000000,108.267,108.835,108.208,108.689,7515088,0
+XLK.US,D,20250326,000000,108.396,108.615,105.848,106.266,7923862,0
+XLK.US,D,20250327,000000,105.566,106.137,104.727,105.284,6607100,0
+XLK.US,D,20250328,000000,104.707,105.161,102.383,102.732,10715180,0
+XLK.US,D,20250331,000000,101.029,103.016,99.9186,102.782,14282529,0
+XLK.US,D,20250401,000000,102.389,103.623,101.537,103.533,9522415,0
+XLK.US,D,20250402,000000,102.054,105.161,101.975,104.3,9333420,0
+XLK.US,D,20250403,000000,99.3364,99.9046,97.1018,97.1812,19538179,0
+XLK.US,D,20250404,000000,94.344,94.8967,90.745,90.7799,33955417,0
+XLK.US,D,20250407,000000,87.1614,95.4788,85.8419,91.3226,44756688,0
+XLK.US,D,20250408,000000,94.7369,95.9915,87.8279,89.4659,25926600,0
+XLK.US,D,20250409,000000,89.6321,102.034,89.5358,101.477,37153938,0
+XLK.US,D,20250410,000000,97.988,98.6595,93.4484,96.7534,19835672,0
+XLK.US,D,20250411,000000,96.2696,99.1577,95.5487,98.7344,14487556,0
+XLK.US,D,20250414,000000,101.771,101.861,98.5601,99.6355,11957617,0
+XLK.US,D,20250415,000000,99.8072,100.755,99.5311,99.9984,7232187,0
+XLK.US,D,20250416,000000,97.2761,98.3509,94.8467,96.5247,13281484,0
+XLK.US,D,20250417,000000,97.1712,97.2162,95.5936,96.0015,7514136,0
+XLK.US,D,20250421,000000,94.4289,94.7224,92.1813,93.5228,9013402,0
+XLK.US,D,20250422,000000,94.7818,96.355,94.2147,95.8023,9354423,0
+XLK.US,D,20250423,000000,99.5411,100.526,98.1767,98.5801,13473564,0
+XLK.US,D,20250424,000000,99.4962,102.399,99.3914,102.259,9358527,0
+XLK.US,D,20250425,000000,101.871,103.963,101.851,103.772,6547546,0
+XLK.US,D,20250428,000000,103.637,104.148,102.054,103.603,5599285,0
+XLK.US,D,20250429,000000,103.138,104.519,103.106,104.085,9185250,0
+XLK.US,D,20250430,000000,102.039,104.907,101.447,104.519,10249260,0
+XLK.US,D,20250501,000000,106.798,107.795,105.957,106.051,11584229,0
+XLK.US,D,20250502,000000,107.263,108.326,106.978,107.825,8161670,0
+XLK.US,D,20250505,000000,106.873,108.018,106.843,107.251,6787428,0
+XLK.US,D,20250506,000000,105.536,107.142,105.334,106.361,7993662,0
+XLK.US,D,20250507,000000,106.345,107.893,105.628,107.425,8207840,0
+XLK.US,D,20250508,000000,108.496,109.479,107.525,108.452,8743184,0
+XLK.US,D,20250509,000000,108.917,109.133,107.759,108.316,7363155,0
+XLK.US,D,20250512,000000,112.857,113.384,111.773,113.344,13538347,0
+XLK.US,D,20250513,000000,113.762,116.172,113.624,115.793,12814275,0
+XLK.US,D,20250514,000000,116.284,117.001,115.862,116.545,10293629,0
+XLK.US,D,20250515,000000,115.972,117.361,115.774,116.705,9578904,0
+XLK.US,D,20250516,000000,116.923,117.083,115.912,116.923,8147855,0
+XLK.US,D,20250519,000000,115.161,117.016,115.156,116.754,11915982,0
+XLK.US,D,20250520,000000,116.062,116.336,115.435,116.316,10319488,0
+XLK.US,D,20250521,000000,115.323,116.833,113.668,114.131,18726762,0
+XLK.US,D,20250522,000000,114.175,115.186,113.907,114.161,11422787,0
+XLK.US,D,20250523,000000,112.124,113.638,112.051,112.901,12057483,0
+XLK.US,D,20250527,000000,114.703,115.744,114.275,115.585,14271707,0
+XLK.US,D,20250528,000000,115.803,116.184,114.937,115.107,10837266,0
+XLK.US,D,20250529,000000,116.849,116.969,114.708,115.3,14075678,0
+XLK.US,D,20250530,000000,115.24,115.3,113.204,114.942,13554330,0
+XLK.US,D,20250602,000000,114.554,116.027,114.498,115.958,12936233,0
+XLK.US,D,20250603,000000,116.112,117.789,116.027,117.7,14376205,0
+XLK.US,D,20250604,000000,117.849,118.24,117.292,117.874,10947833,0
+XLK.US,D,20250605,000000,118.223,119.253,117.033,117.541,15957900,0
+XLK.US,D,20250606,000000,118.676,119.197,118.313,118.65,9066297,0
+XLK.US,D,20250609,000000,119.113,119.97,119.024,119.233,11150472,0
+XLK.US,D,20250610,000000,119.213,120.079,118.765,119.9,9876309,0
+XLK.US,D,20250611,000000,120.189,120.673,119.02,119.637,9642874,0
+XLK.US,D,20250612,000000,119.649,121.025,119.591,120.746,11260396,0
+XLK.US,D,20250613,000000,119.363,120.256,118.616,119.054,13252580,0
+XLK.US,D,20250616,000000,119.87,121.338,119.77,120.981,13928125,0
+XLK.US,D,20250617,000000,120.482,121.324,119.84,120.124,10572321,0
+XLK.US,D,20250618,000000,120.403,121.025,119.657,120.269,11115338,0
+XLK.US,D,20250620,000000,120.696,121.104,119.173,119.736,11541927,0
+XLK.US,D,20250623,000000,119.854,121.205,119.042,121.1,12311433,0
+XLK.US,D,20250624,000000,122.293,123.424,122.188,123.275,11361230,0
+XLK.US,D,20250625,000000,123.912,124.511,123.802,124.327,9254541,0
+XLK.US,D,20250626,000000,124.905,125.384,124.391,125.184,11320929,0
+XLK.US,D,20250627,000000,125.478,126.002,124.466,125.034,12230691,0
+XLK.US,D,20250630,000000,126.185,126.605,125.524,126.261,13402572,0
+XLK.US,D,20250701,000000,125.877,126.121,124.277,125.134,15187193,0
+XLK.US,D,20250702,000000,124.768,126.54,124.728,126.456,11983681,0
+XLK.US,D,20250703,000000,127.119,128.505,127.093,128.121,7132749,0
+XLK.US,D,20250707,000000,127.628,127.961,126.535,127.103,11593226,0
+XLK.US,D,20250708,000000,127.772,128.032,127.259,127.786,15759201,0
+XLK.US,D,20250709,000000,128.241,129.038,127.601,128.555,12969753,0
+XLK.US,D,20250710,000000,128.874,128.988,127.458,128.131,10022232,0
+XLK.US,D,20250711,000000,127.441,128.316,127.363,127.568,9264863,0
+XLK.US,D,20250714,000000,127.233,127.776,126.247,127.463,8148017,0
+XLK.US,D,20250715,000000,128.974,129.252,128.549,128.595,15700929,0
+XLK.US,D,20250716,000000,128.699,129.066,127.049,128.993,17832489,0
+XLK.US,D,20250717,000000,129.143,130.37,128.894,130.166,11988565,0
+XLK.US,D,20250718,000000,130.664,130.709,129.731,130.081,10309884,0
+XLK.US,D,20250721,000000,130.213,131.137,130.073,130.25,9272529,0
+XLK.US,D,20250722,000000,130.243,130.243,128.116,129.043,13486581,0
+XLK.US,D,20250723,000000,129.378,129.951,128.609,129.781,10120071,0
+XLK.US,D,20250724,000000,130.098,130.584,129.598,130.33,12193700,0
+XLK.US,D,20250725,000000,130.291,130.958,130.018,130.629,8024393,0
+XLK.US,D,20250728,000000,131.087,131.706,130.856,131.67,11549807,0
+XLK.US,D,20250729,000000,132.529,133.262,131.452,131.676,13777548,0
+XLK.US,D,20250730,000000,131.84,132.419,130.934,131.97,13973664,0
+XLK.US,D,20250731,000000,133.625,133.63,130.364,131.003,16460357,0
+XLK.US,D,20250801,000000,129.578,129.622,127.533,128.176,19492486,0
+XLK.US,D,20250804,000000,129.398,130.804,129.382,130.778,12411587,0
+XLK.US,D,20250805,000000,131.262,131.377,129.395,129.696,11207370,0
+XLK.US,D,20250806,000000,129.821,131.327,129.736,131.157,10195578,0
+XLK.US,D,20250807,000000,132.613,132.833,130.185,131.277,10347011,0
+XLK.US,D,20250808,000000,131.746,132.738,131.427,132.589,11047342,0
+XLK.US,D,20250811,000000,132.493,133.102,131.387,131.69,9451834,0
+XLK.US,D,20250812,000000,132.349,133.765,131.617,133.73,11186215,0
+XLK.US,D,20250813,000000,134.453,134.648,133.289,133.78,14029378,0
+XLK.US,D,20250814,000000,133.082,133.949,132.795,133.491,15527725,0
+XLK.US,D,20250815,000000,133.262,133.312,131.95,132.479,13410600,0
+XLK.US,D,20250818,000000,132.311,132.881,132.185,132.763,12268048,0
+XLK.US,D,20250819,000000,132.738,132.743,130.201,130.444,17415572,0
+XLK.US,D,20250820,000000,130.045,130.115,127.563,129.562,23128924,0
+XLK.US,D,20250821,000000,129.248,129.766,128.535,129.093,15191008,0
+XLK.US,D,20250822,000000,128.874,131.696,128.595,130.844,13794561,0
+XLK.US,D,20250825,000000,130.838,131.367,130.19,130.549,10721735,0
+XLK.US,D,20250826,000000,130.659,131.322,130.469,131.147,11112053,0
+XLK.US,D,20250827,000000,131.277,132.005,130.674,131.856,11570972,0
+XLK.US,D,20250828,000000,132.015,133.182,131.357,132.898,12415261,0
+XLK.US,D,20250829,000000,132.299,132.339,130.379,130.858,17530132,0
+XLK.US,D,20250902,000000,128.544,129.656,127.782,129.537,18277104,0
+XLK.US,D,20250903,000000,130.201,130.569,129.338,130.31,15680445,0
+XLK.US,D,20250904,000000,129.776,131.005,129.248,130.954,24465763,0
+XLK.US,D,20250905,000000,132.155,132.245,129.731,131.063,38669944,0
+XLK.US,D,20250908,000000,131.83,132.523,131.72,132.045,20614096,0
+XLK.US,D,20250909,000000,132.339,132.439,131.362,132.299,19409143,0
+XLK.US,D,20250910,000000,134.937,135.604,134.055,134.698,26029884,0
+XLK.US,D,20250911,000000,135.545,135.734,134.931,135.151,23494890,0
+XLK.US,D,20250912,000000,135.336,135.551,134.772,135.061,15655977,0
+XLK.US,D,20250915,000000,135.291,136.307,135.111,136.277,16313609,0
+XLK.US,D,20250916,000000,136.593,136.685,135.64,135.804,16126526,0
+XLK.US,D,20250917,000000,135.674,135.879,133.935,135.336,19001624,0
+XLK.US,D,20250918,000000,137.09,138.079,136.427,137.674,20941850,0
+XLK.US,D,20250919,000000,138.113,139.2,137.779,139.07,15714675,0
+XLK.US,D,20250922,000000,138.889,141.231,138.81,141.116,15795065,0
+XLK.US,D,20250923,000000,140.924,141.151,139.277,139.898,16482065,0
+XLK.US,D,20250924,000000,140.267,140.272,138.106,139.034,13491429,0
+XLK.US,D,20250925,000000,137.726,139.134,136.917,138.79,21382056,0
+XLK.US,D,20250926,000000,138.942,139.334,137.981,139.209,16559107,0
+XLK.US,D,20250929,000000,140.018,140.747,139.628,139.953,16131891,0
+XLK.US,D,20250930,000000,139.908,140.857,139.658,140.717,18242747,0
+XLK.US,D,20251001,000000,139.998,142.194,139.958,142.095,17437633,0
+XLK.US,D,20251002,000000,143.418,143.448,142.219,142.863,17634515,0
+XLK.US,D,20251003,000000,142.993,143.722,141.655,142.145,17484373,0
+XLK.US,D,20251006,000000,144.062,144.501,143.507,143.582,17972843,0
+XLK.US,D,20251007,000000,144.321,144.531,141.87,142.624,15612004,0
+XLK.US,D,20251008,000000,142.933,145.13,142.875,145.125,14059961,0
+XLK.US,D,20251009,000000,145.06,145.19,144.127,144.88,12007603,0
+XLK.US,D,20251010,000000,145.182,145.45,138.929,138.984,44642141,0
+XLK.US,D,20251013,000000,142.199,142.844,141.341,142.369,22063714,0
+XLK.US,D,20251014,000000,140.502,141.975,138.909,140.542,26997632,0
+XLK.US,D,20251015,000000,142.514,143.073,140.186,141.935,20969301,0
+XLK.US,D,20251016,000000,142.975,143.592,141.071,142.04,23201315,0
+XLK.US,D,20251017,000000,141.291,142.714,140.297,142.289,25550204,0
+XLK.US,D,20251020,000000,143.085,144.491,143.018,143.877,13826063,0
+XLK.US,D,20251021,000000,143.787,144.463,143.258,143.952,12522829,0
+XLK.US,D,20251022,000000,143.887,144.202,140.737,142.529,20754671,0
+XLK.US,D,20251023,000000,141.97,144.556,141.97,144.326,11941569,0
+XLK.US,D,20251024,000000,146.029,147.059,145.814,146.568,14381321,0
+XLK.US,D,20251027,000000,148.625,149.404,148.385,149.274,15189977,0
+XLK.US,D,20251028,000000,149.963,151.341,149.483,150.752,15077968,0
+XLK.US,D,20251029,000000,152.117,152.763,150.707,151.835,21538783,0
+XLK.US,D,20251030,000000,150.971,151.75,149.918,149.968,19247670,0
+XLK.US,D,20251031,000000,151.48,151.59,149.244,150.112,16328538,0
+XLK.US,D,20251103,000000,151.55,151.88,149.903,150.727,14004834,0
+XLK.US,D,20251104,000000,147.998,148.974,146.503,146.748,16747853,0
+XLK.US,D,20251105,000000,146.486,148.515,146.263,147.322,14468938,0
+XLK.US,D,20251106,000000,147.087,147.247,143.617,144.361,24834955,0
+XLK.US,D,20251107,000000,143.128,143.897,140.586,143.862,25585688,0
+XLK.US,D,20251110,000000,146.563,147.821,145.674,147.541,18314063,0
+XLK.US,D,20251111,000000,146.583,146.832,145.31,146.283,14894125,0
+XLK.US,D,20251112,000000,147.474,147.506,145.854,146.738,13199190,0
+XLK.US,D,20251113,000000,145.919,146.119,142.299,143.078,22419744,0
+XLK.US,D,20251114,000000,140.437,145.16,139.933,143.857,27471115,0
+XLK.US,D,20251117,000000,142.509,144.067,140.462,141.605,24712752,0
+XLK.US,D,20251118,000000,140.382,141.106,138.026,139.304,36803254,0
+XLK.US,D,20251119,000000,139.361,141.845,138.954,140.272,27710832,0
+XLK.US,D,20251120,000000,143.503,144.039,135.555,135.869,56637484,0
+XLK.US,D,20251121,000000,136.109,138.211,133.538,136.393,45027049,0
+XLK.US,D,20251124,000000,137.312,140.136,137.227,139.643,20155384,0
+XLK.US,D,20251125,000000,138.332,140.377,136.448,140.018,21335618,0
+XLK.US,D,20251126,000000,141.67,142.279,140.577,141.675,13379642,0
+XLK.US,D,20251128,000000,141.96,142.918,141.59,142.893,6802476,0
+XLK.US,D,20251201,000000,141.527,143.385,141.071,142.958,12866010,0
+XLK.US,D,20251202,000000,143.847,145.295,143.428,144.431,15742880,0
+XLK.US,D,20251203,000000,143.727,144.875,143.011,144.776,11640848,0
+XLK.US,D,20251204,000000,144.97,145.574,144.276,145.315,10010417,0
+XLK.US,D,20251205,000000,145.919,147.087,145.47,146.378,6638014,0
+XLK.US,D,20251208,000000,147.207,148.155,146.698,147.407,8285309,0
+XLK.US,D,20251209,000000,147.112,148.026,146.738,147.796,6988752,0
+XLK.US,D,20251210,000000,147.447,148.994,146.598,148.505,8974640,0
+XLK.US,D,20251211,000000,146.837,147.906,144.89,147.746,9784059,0
+XLK.US,D,20251212,000000,146.715,146.857,143.043,143.473,14895714,0
+XLK.US,D,20251215,000000,144.201,144.411,141.805,142.085,10806607,0
+XLK.US,D,20251216,000000,141.695,142.754,141.086,142.344,10807260,0
+XLK.US,D,20251217,000000,142.524,142.624,139.109,139.179,18206298,0
+XLK.US,D,20251218,000000,141.645,142.204,140.577,141.326,12338195,0
+XLK.US,D,20251219,000000,142.374,144.401,142.354,144.381,14287559,0
+XLK.US,D,20251222,000000,146.01,146.01,144.645,145.16,8864472,0
+XLK.US,D,20251223,000000,144.74,145.98,144.36,145.95,7546050,0
+XLK.US,D,20251224,000000,145.79,146.5,145.68,146.3,3676257,0
+XLK.US,D,20251226,000000,146.62,146.98,146.24,146.53,5052923,0
+XLK.US,D,20251229,000000,145.35,146.38,145.04,145.87,9822319,0
+XLK.US,D,20251230,000000,145.87,146.26,145.375,145.41,6387446,0
+XLK.US,D,20251231,000000,145.7,145.8,143.9,143.97,9528387,0
+XLK.US,D,20260102,000000,145.75,146.52,143.405,144.3,15299454,0
+XLK.US,D,20260105,000000,146.13,146.39,144.245,144.62,17476328,0
+XLK.US,D,20260106,000000,145.21,146.765,144.63,146.65,14985672,0
+XLK.US,D,20260107,000000,146.53,147.3799,146.04,146.53,13957071,0
+XLK.US,D,20260108,000000,145.88,145.93,143.5,144.24,16870541,0
+XLK.US,D,20260109,000000,144.6322,146.58,144.025,146.15,15652618,0
+XLK.US,D,20260112,000000,145.19,147.285,145.05,146.79,12867188,0
+XLK.US,D,20260113,000000,146.85,147.52,145.845,146.48,16552152,0
+XLK.US,D,20260114,000000,145.5,145.93,143.32,144.7,22104224,0
+XLK.US,D,20260115,000000,146.93,147.57,145.31,145.46,17370878,0
+XLK.US,D,20260116,000000,146.72,146.95,145.02,145.62,14156676,0
+XLK.US,D,20260120,000000,143.09,144.1,141.61,141.84,20029177,0
+XLK.US,D,20260121,000000,142.66,145.04,141.96,143.81,27892847,0
+XLK.US,D,20260122,000000,145.61,145.7,144.16,144.88,12971563,0
+XLK.US,D,20260123,000000,144.47,145.825,143.75,145.09,14654456,0
+XLK.US,D,20260126,000000,145.2385,146.71,144.89,146.08,10195625,0
+XLK.US,D,20260127,000000,147.42,148.62,147.03,148.05,12436175,0
+XLK.US,D,20260128,000000,149,149.9,148.61,149.23,19497406,0
+XLK.US,D,20260129,000000,147.84,147.93,143.27,146.87,25580964,0
+XLK.US,D,20260130,000000,146,146.75,142.99,143.88,18342641,0
+XLK.US,D,20260202,000000,143.53,146.145,143.39,145.26,16337576,0
+XLK.US,D,20260203,000000,145.875,145.97,140.17,142.08,30464494,0
+XLK.US,D,20260204,000000,140.83,141.0101,136.1051,138.12,45649454,0
+XLK.US,D,20260205,000000,137.19,138.48,135.075,135.63,42950873,0
+XLK.US,D,20260206,000000,138,141.47,137.42,141.13,37131922,0
+XLK.US,D,20260209,000000,140.595,144.025,139.91,143.35,24629514,0
+XLK.US,D,20260210,000000,143.82,144.15,142.385,142.55,22564318,0
+XLK.US,D,20260211,000000,144.495,144.755,141.32,142.97,18905713,0
+XLK.US,D,20260212,000000,143.31,143.77,138.915,139.21,32154746,0
+XLK.US,D,20260213,000000,139.605,140.91,137.93,139.56,26637122,0
+XLK.US,D,20260217,000000,138.48,140.45,137.02,139.48,25743800,0
+XLK.US,D,20260218,000000,140.055,142.115,139.27,140.92,13692713,0
diff --git a/daily/us/nyse etfs/2/xme.us.txt b/daily/us/nyse etfs/2/xme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd0a7b7f4879a46fe775623589c7af55e2189ee9
--- /dev/null
+++ b/daily/us/nyse etfs/2/xme.us.txt	
@@ -0,0 +1,4944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XME.US,D,20060622,000000,37.2378,37.9503,37.2378,37.7413,16723.219878527,0
+XME.US,D,20060623,000000,38.6758,38.7263,38.4904,38.5093,21137.609100716,0
+XME.US,D,20060626,000000,38.9176,38.9176,38.5588,38.7789,5614.0940873733,0
+XME.US,D,20060627,000000,38.9443,39.4042,38.4904,38.4904,14207.774774318,0
+XME.US,D,20060628,000000,38.5906,38.8037,38.3596,38.8037,24958.704411443,0
+XME.US,D,20060629,000000,38.6679,41.2734,38.6679,41.2734,149403.11134389,0
+XME.US,D,20060630,000000,41.6203,41.7402,41.0316,41.431,50755.890524288,0
+XME.US,D,20060703,000000,42.1792,42.5816,42.1792,42.5648,11587.393332026,0
+XME.US,D,20060705,000000,41.9345,42.1525,41.314,41.8691,19227.565946978,0
+XME.US,D,20060706,000000,42.0345,42.5282,41.8403,41.9087,21736.957031682,0
+XME.US,D,20060707,000000,41.7402,42.0167,41.1961,41.3299,27587.15787974,0
+XME.US,D,20060710,000000,41.314,41.3388,40.8116,41.098,13137.222325234,0
+XME.US,D,20060711,000000,41.0652,41.0812,40.4775,41.0812,98647.220819595,0
+XME.US,D,20060712,000000,41.5321,41.7977,40.8264,40.8264,28303.550187798,0
+XME.US,D,20060713,000000,40.0504,40.1079,39.0059,39.0475,80853.448491984,0
+XME.US,D,20060714,000000,39.1357,39.1357,38.1832,38.542,112377.73705629,0
+XME.US,D,20060717,000000,38.761,38.761,37.6807,37.8393,132558.81107526,0
+XME.US,D,20060718,000000,38.435,38.4518,37.2814,37.8125,101269.62026838,0
+XME.US,D,20060719,000000,38.2407,39.765,38.2407,39.5212,8002.4047819837,0
+XME.US,D,20060720,000000,39.429,39.429,37.4786,37.4786,171854.44267712,0
+XME.US,D,20060721,000000,37.428,37.428,35.9533,35.9939,15049.283485473,0
+XME.US,D,20060724,000000,36.2754,36.7362,35.7372,36.4915,18869.369792949,0
+XME.US,D,20060725,000000,37.0594,37.9672,36.8592,37.9672,24958.704411443,0
+XME.US,D,20060726,000000,36.8264,37.5202,36.4647,37.5202,33554.403104888,0
+XME.US,D,20060727,000000,37.9731,38.0078,36.8423,36.9116,10389.706473344,0
+XME.US,D,20060731,000000,37.6371,38.7263,37.5965,38.4438,13496.427482514,0
+XME.US,D,20060801,000000,37.6055,37.982,37.6055,37.982,23650.027195173,0
+XME.US,D,20060802,000000,38.4826,39.3884,38.4826,38.8373,16959.326639211,0
+XME.US,D,20060803,000000,38.7115,38.9176,38.5252,38.9176,8478.6543163547,0
+XME.US,D,20060804,000000,39.3537,39.4806,37.8899,37.9315,64371.380390395,0
+XME.US,D,20060807,000000,38.3508,38.6599,38.1922,38.4518,6567.6021593661,0
+XME.US,D,20060808,000000,38.435,38.435,37.4538,37.5717,7043.851693737,0
+XME.US,D,20060809,000000,37.1346,38.2169,37.1346,37.5459,66877.744465347,0
+XME.US,D,20060810,000000,37.1525,37.3448,36.9028,37.205,10269.635086499,0
+XME.US,D,20060811,000000,37.213,37.213,36.4469,36.4557,4300.3718548499,0
+XME.US,D,20060814,000000,36.2565,36.4915,35.8572,35.8572,52548.889300935,0
+XME.US,D,20060815,000000,36.2565,36.9592,36.1555,36.8264,6448.5397757733,0
+XME.US,D,20060816,000000,37.4964,38.0544,37.4964,37.9989,4178.2824615048,0
+XME.US,D,20060817,000000,37.9315,38.0078,37.2278,37.3953,14570.00694135,0
+XME.US,D,20060818,000000,37.8215,37.8215,37.2814,37.7679,2028.0965340799,0
+XME.US,D,20060821,000000,37.7679,38.21,37.7323,37.9147,6329.4773921806,0
+XME.US,D,20060822,000000,37.8899,37.8899,37.6302,37.6897,9436.1984013506,0
+XME.US,D,20060823,000000,37.874,37.874,37.0336,37.103,5614.0940873733,0
+XME.US,D,20060824,000000,37.2278,37.2278,36.6263,36.9028,8952.8858442242,0
+XME.US,D,20060825,000000,37.3696,37.4716,37.095,37.2278,17074.353009801,0
+XME.US,D,20060828,000000,36.9116,36.9116,36.6956,36.6956,3584.9885500426,0
+XME.US,D,20060829,000000,37.0206,37.0336,36.2655,37.0336,16601.130485182,0
+XME.US,D,20060830,000000,37.1346,37.1346,36.6263,36.7521,6448.5397757733,0
+XME.US,D,20060831,000000,36.987,37.103,36.9424,37.103,1434.8026226177,0
+XME.US,D,20060901,000000,37.1178,37.8483,37.0118,37.7491,7160.8960708282,0
+XME.US,D,20060905,000000,37.9414,38.7531,37.9414,38.7026,11821.482086209,0
+XME.US,D,20060906,000000,38.5509,38.5509,37.5876,37.5965,8952.8858442242,0
+XME.US,D,20060907,000000,37.0206,37.0206,36.653,36.869,5375.9693201878,0
+XME.US,D,20060908,000000,36.6193,36.6263,36.2754,36.3319,6090.3436217443,0
+XME.US,D,20060911,000000,34.9503,35.0267,34.1208,34.1624,21016.528710621,0
+XME.US,D,20060912,000000,34.3537,34.9761,34.215,34.4627,16121.853941058,0
+XME.US,D,20060913,000000,34.6917,35.4706,34.6917,35.4706,10026.46530306,0
+XME.US,D,20060914,000000,35.5202,35.542,34.4152,34.5826,19105.476553633,0
+XME.US,D,20060915,000000,34.5242,34.8571,34.4458,34.7591,4656.5500023774,0
+XME.US,D,20060918,000000,35.0335,35.5678,35.0089,35.326,4178.2824615048,0
+XME.US,D,20060919,000000,35.1951,35.1951,34.329,34.6917,17198.460409647,0
+XME.US,D,20060920,000000,34.659,35.0425,34.1376,34.2764,12182.70524999,0
+XME.US,D,20060921,000000,34.765,34.9851,34.3626,34.3626,2389.3196978612,0
+XME.US,D,20060922,000000,34.1376,34.1376,33.5529,33.654,4178.2824615048,0
+XME.US,D,20060925,000000,33.0852,33.3002,32.2199,33.2586,14808.131708536,0
+XME.US,D,20060926,000000,33.5013,34.6679,33.5013,34.6679,15287.408252659,0
+XME.US,D,20060927,000000,34.7511,34.8235,34.2764,34.539,13855.632639794,0
+XME.US,D,20060928,000000,34.8503,34.8741,34.4974,34.6243,5493.013697279,0
+XME.US,D,20060929,000000,34.7729,34.8919,34.65,34.65,1434.8026226177,0
+XME.US,D,20061002,000000,34.8334,34.9761,34.6084,34.6084,7160.8960708282,0
+XME.US,D,20061003,000000,33.9533,33.9533,33.2179,33.2179,12656.936777859,0
+XME.US,D,20061004,000000,33.4092,33.4747,32.5826,33.4607,5375.9693201878,0
+XME.US,D,20061005,000000,34.4152,35.2437,34.2496,35.212,117993.84915016,0
+XME.US,D,20061006,000000,34.8165,35.3517,34.6758,35.2278,13018.159941641,0
+XME.US,D,20061009,000000,35.6352,36.3409,35.549,35.6788,18033.915101298,0
+XME.US,D,20061010,000000,35.5044,36.653,35.5044,36.5469,13855.632639794,0
+XME.US,D,20061011,000000,36.4221,36.7987,36.1555,36.3409,14089.721393975,0
+XME.US,D,20061012,000000,36.5063,37.5123,36.5063,37.4964,22210.179556302,0
+XME.US,D,20061013,000000,37.428,38.0901,37.428,37.8483,30693.87888891,0
+XME.US,D,20061016,000000,38.435,38.7709,38.2496,38.7452,28664.773351579,0
+XME.US,D,20061017,000000,38.3338,38.542,37.7679,38.4756,17074.353009801,0
+XME.US,D,20061018,000000,38.8701,38.8701,37.6807,37.99,21137.609100716,0
+XME.US,D,20061019,000000,38.7115,39.3131,38.534,39.2635,13257.293712077,0
+XME.US,D,20061020,000000,38.9691,38.9691,38.3934,38.426,21016.528710621,0
+XME.US,D,20061023,000000,38.1238,38.7878,38.1238,38.7878,12182.70524999,0
+XME.US,D,20061024,000000,38.6847,40.2853,38.6847,40.2853,29143.040892452,0
+XME.US,D,20061025,000000,40.2933,40.7957,40.1247,40.5539,27587.15787974,0
+XME.US,D,20061026,000000,40.5201,40.6103,39.9146,40.3854,29143.040892452,0
+XME.US,D,20061027,000000,40.3021,41.0652,40.21,40.21,23525.919795327,0
+XME.US,D,20061030,000000,40.1842,40.2675,39.883,39.883,12656.936777859,0
+XME.US,D,20061031,000000,39.4984,39.8472,39.2972,39.7322,31287.172800372,0
+XME.US,D,20061101,000000,40.1495,40.7293,38.987,39.0127,26992.854965027,0
+XME.US,D,20061102,000000,39.1059,39.4478,38.7531,39.2288,39170.515198763,0
+XME.US,D,20061103,000000,39.4637,39.7322,39.4379,39.659,12299.749627081,0
+XME.US,D,20061106,000000,39.6778,40.5469,39.6778,40.3239,27826.291650176,0
+XME.US,D,20061107,000000,40.3091,40.4855,39.8394,40.0504,133038.08761938,0
+XME.US,D,20061108,000000,40.2199,40.3021,39.765,39.991,20664.386576097,0
+XME.US,D,20061109,000000,40.1921,41.206,40.1158,40.5866,52186.657133903,0
+XME.US,D,20061110,000000,40.4419,40.4775,39.3884,39.6847,22688.447097174,0
+XME.US,D,20061113,000000,39.2288,39.9414,39.1287,39.875,33676.492498234,0
+XME.US,D,20061114,000000,39.8472,39.9325,39.429,39.8394,26509.5424079,0
+XME.US,D,20061115,000000,39.7224,40.5727,39.5727,40.21,8360.6009360128,0
+XME.US,D,20061116,000000,40.4251,40.4251,38.8116,38.8621,20780.421949938,0
+XME.US,D,20061117,000000,38.8037,39.875,38.8037,39.758,8716.7790835402,0
+XME.US,D,20061120,000000,41.0216,41.431,40.655,40.6966,24002.169329697,0
+XME.US,D,20061121,000000,41.323,41.9345,41.1961,41.9255,17074.353009801,0
+XME.US,D,20061122,000000,42.3408,42.3408,41.6113,42.1119,40126.041277257,0
+XME.US,D,20061124,000000,42.2437,42.5282,42.1624,42.42,12299.749627081,0
+XME.US,D,20061127,000000,42.4538,42.4538,41.4488,41.538,35708.625045316,0
+XME.US,D,20061128,000000,41.5222,41.8165,41.3042,41.7759,11942.562476303,0
+XME.US,D,20061129,000000,42.1049,43.0415,42.0266,43.0415,28900.880112263,0
+XME.US,D,20061130,000000,43.1257,43.7868,42.9483,43.6242,37140.400658182,0
+XME.US,D,20061201,000000,43.8364,43.8364,42.8205,43.2991,90876.886785292,0
+XME.US,D,20061204,000000,43.4567,44.4369,43.4488,44.3844,52310.764533749,0
+XME.US,D,20061205,000000,44.3775,44.5469,43.8204,44.2873,38574.194277549,0
+XME.US,D,20061206,000000,43.874,44.7561,43.874,44.2615,27945.354033769,0
+XME.US,D,20061207,000000,44.3289,44.9007,44.0762,44.5737,33197.21595411,0
+XME.US,D,20061208,000000,44.5469,44.6321,44.1535,44.4637,31883.493721587,0
+XME.US,D,20061211,000000,44.4637,44.4637,44.1287,44.205,56485.010982251,0
+XME.US,D,20061212,000000,43.3903,43.3903,42.429,42.7016,297967.74098637,0
+XME.US,D,20061213,000000,42.7521,43.2219,42.7442,43.2219,25079.784801537,0
+XME.US,D,20061214,000000,43.5846,43.5846,43.0227,43.1327,26032.283870279,0
+XME.US,D,20061215,000000,43.0058,43.1842,42.6332,42.7848,33554.403104888,0
+XME.US,D,20061218,000000,42.6876,42.7699,41.5935,41.65,70582.804402232,0
+XME.US,D,20061219,000000,41.3983,42.4102,41.3626,42.3586,40841.424582065,0
+XME.US,D,20061220,000000,42.4806,42.5034,41.5479,41.6203,51590.336212688,0
+XME.US,D,20061221,000000,41.0316,41.0812,40.5371,40.7719,27228.961725711,0
+XME.US,D,20061222,000000,40.3161,40.6282,40.3161,40.5291,98404.051036155,0
+XME.US,D,20061226,000000,40.8938,41.1574,40.7561,40.8264,18272.039868483,0
+XME.US,D,20061227,000000,41.1634,41.7015,41.0484,41.7015,210066.40478764,0
+XME.US,D,20061228,000000,42.1049,42.1049,41.4974,41.5747,97572.632357508,0
+XME.US,D,20061229,000000,41.4072,41.4072,41.098,41.098,16601.130485182,0
+XME.US,D,20070103,000000,41.0484,41.0484,39.5648,39.9077,183316.71960605,0
+XME.US,D,20070104,000000,39.3785,39.774,39.3785,39.7056,190125.47354235,0
+XME.US,D,20070105,000000,39.538,39.538,38.9513,39.3626,46811.696816965,0
+XME.US,D,20070108,000000,39.4806,39.866,39.3963,39.765,25913.221486686,0
+XME.US,D,20070109,000000,39.3131,39.6678,38.9691,39.3131,63652.970075835,0
+XME.US,D,20070110,000000,39.3061,39.875,39.1445,39.7838,56369.984611662,0
+XME.US,D,20070111,000000,40.0593,40.5291,39.9672,40.1426,153578.36679563,0
+XME.US,D,20070112,000000,40.3854,41.0216,40.3854,41.0216,9554.2517816926,0
+XME.US,D,20070116,000000,40.8611,40.8611,40.3091,40.3418,22093.13517921,0
+XME.US,D,20070117,000000,40.4419,40.8205,40.4339,40.6778,11347.25055834,0
+XME.US,D,20070118,000000,40.9434,41.1634,39.9077,39.9414,162060.04812174,0
+XME.US,D,20070119,000000,40.1247,41.0316,40.1247,41.0316,8360.6009360128,0
+XME.US,D,20070122,000000,41.1961,41.1961,40.4419,40.7392,26272.426643965,0
+XME.US,D,20070123,000000,41.4072,42.1465,41.4072,42.1465,81089.555252668,0
+XME.US,D,20070124,000000,41.9909,42.6876,41.7927,42.6876,38455.131893956,0
+XME.US,D,20070125,000000,42.9573,43.2575,42.4022,42.5034,336893.06839518,0
+XME.US,D,20070126,000000,42.5896,43.0911,42.3319,43.0485,34874.179356916,0
+XME.US,D,20070129,000000,43.0831,43.4825,42.8294,42.8294,86820.693717132,0
+XME.US,D,20070130,000000,43.2061,43.9176,43.2061,43.6688,214008.58048846,0
+XME.US,D,20070131,000000,43.8898,44.3031,43.6946,44.205,69743.313697579,0
+XME.US,D,20070201,000000,44.5955,45.0752,44.2615,45.0207,1541293.8347089,0
+XME.US,D,20070202,000000,44.3844,44.7887,44.212,44.6975,108794.76651275,0
+XME.US,D,20070205,000000,44.5807,44.9325,44.2942,44.4637,27706.220263333,0
+XME.US,D,20070206,000000,44.6321,44.9245,44.4469,44.8235,85031.730953488,0
+XME.US,D,20070207,000000,44.9652,45.2238,44.3378,44.5539,111421.20197455,0
+XME.US,D,20070208,000000,44.1376,44.6133,43.9266,44.4815,62101.123076126,0
+XME.US,D,20070209,000000,44.4181,44.5637,43.5489,43.7372,37494.560799208,0
+XME.US,D,20070212,000000,43.8364,44.0851,43.3319,43.7521,96968.239410286,0
+XME.US,D,20070213,000000,44.6757,45.0207,44.4121,44.6757,115408.78282165,0
+XME.US,D,20070214,000000,44.7957,45.3517,44.7125,44.9483,74024.514490664,0
+XME.US,D,20070215,000000,45.216,45.652,45.1138,45.4112,177940.75028586,0
+XME.US,D,20070216,000000,45.211,45.5598,45.1515,45.5529,38336.069510363,0
+XME.US,D,20070220,000000,45.2396,45.7174,44.8839,45.5529,134114.69408797,0
+XME.US,D,20070221,000000,45.6272,47.0187,45.4458,47.0187,270375.53809037,0
+XME.US,D,20070222,000000,47.2249,47.5211,46.8076,47.3101,166956.74089781,0
+XME.US,D,20070223,000000,47.2843,47.9136,47.094,47.3021,72849.025703498,0
+XME.US,D,20070226,000000,47.646,47.7273,47.0603,47.3923,75238.34540136,0
+XME.US,D,20070227,000000,45.6193,46.0295,43.7372,44.0474,372129.47991914,0
+XME.US,D,20070228,000000,44.101,45.537,43.7521,45.216,1716254.9983952,0
+XME.US,D,20070301,000000,43.874,45.4914,43.6084,44.9404,123180.12585921,0
+XME.US,D,20070302,000000,44.6827,44.9582,43.2724,43.2724,157049.33797833,0
+XME.US,D,20070305,000000,42.538,43.3587,42.1208,42.5816,426701.42073789,0
+XME.US,D,20070306,000000,43.6004,44.2437,43.2813,44.1376,64968.710314859,0
+XME.US,D,20070307,000000,43.979,44.9176,43.9632,44.2942,69504.179927142,0
+XME.US,D,20070308,000000,45.3844,45.5836,44.8492,45.0395,164569.43920644,0
+XME.US,D,20070309,000000,45.4112,45.7085,44.9097,45.4617,201591.78648429,0
+XME.US,D,20070312,000000,45.4528,45.7174,44.7382,45.428,93394.349896003,0
+XME.US,D,20070313,000000,45.428,45.7174,43.8364,43.8364,252224.57861198,0
+XME.US,D,20070314,000000,44.3378,44.8581,43.3805,44.7887,186778.60975949,0
+XME.US,D,20070315,000000,44.9245,45.9781,44.8839,45.4112,112254.6386597,0
+XME.US,D,20070316,000000,45.4458,45.6441,44.7957,44.9979,133399.31078317,0
+XME.US,D,20070319,000000,45.4696,45.9533,45.216,45.9365,121216.60553318,0
+XME.US,D,20070320,000000,46.2536,46.643,45.8691,46.1723,126827.6726108,0
+XME.US,D,20070321,000000,46.43,47.3349,46.43,47.2933,102824.49427785,0
+XME.US,D,20070322,000000,47.4429,47.8204,47.3101,47.4429,125031.64682439,0
+XME.US,D,20070323,000000,47.5618,47.8304,47.2843,47.6103,95775.597567858,0
+XME.US,D,20070326,000000,47.9314,48.2417,47.0692,48.1296,516750.92485754,0
+XME.US,D,20070327,000000,47.978,47.978,47.4954,47.5955,125754.09315196,0
+XME.US,D,20070328,000000,47.4201,47.6103,47.0692,47.2843,81926.018947569,0
+XME.US,D,20070329,000000,47.8968,48.207,47.4875,48.0068,121812.92645439,0
+XME.US,D,20070330,000000,48.1882,48.5777,47.8968,47.9226,39289.577582356,0
+XME.US,D,20070402,000000,48.2318,48.7739,47.988,48.7253,1374341.1298241,0
+XME.US,D,20070403,000000,48.9027,49.1752,48.7333,48.9126,92200.699050322,0
+XME.US,D,20070404,000000,48.9443,49.764,48.7085,49.7124,212336.66210191,0
+XME.US,D,20070405,000000,49.6698,50.3675,49.6698,50.0137,93272.260502658,0
+XME.US,D,20070409,000000,50.5251,51.0593,50.3992,50.749,327699.03077402,0
+XME.US,D,20070410,000000,50.868,50.868,50.3675,50.652,103018.222902,0
+XME.US,D,20070411,000000,50.9384,50.9384,49.8641,50.1167,128479.41093233,0
+XME.US,D,20070412,000000,50.4518,50.7758,50.2456,50.7758,122528.3097592,0
+XME.US,D,20070413,000000,50.876,51.4715,50.6846,51.4527,202425.22316943,0
+XME.US,D,20070416,000000,51.9681,52.6599,51.7055,52.6193,238606.06173612,0
+XME.US,D,20070417,000000,52.6193,52.7511,51.9522,52.0346,147421.42895934,0
+XME.US,D,20070418,000000,51.4429,51.6559,51.1277,51.3903,225664.58604154,0
+XME.US,D,20070419,000000,50.5528,51.2961,50.2219,51.1881,227620.03434156,0
+XME.US,D,20070420,000000,52.1406,52.2159,51.8998,52.2159,312437.85660588,0
+XME.US,D,20070423,000000,52.5132,53.4112,52.5132,53.1614,239328.50806368,0
+XME.US,D,20070424,000000,52.9175,52.9175,52.1148,52.4508,118110.89352726,0
+XME.US,D,20070425,000000,53.0444,53.8105,52.8947,53.5152,141518.75994224,0
+XME.US,D,20070426,000000,53.2982,53.4806,52.8363,53.4806,94155.138347095,0
+XME.US,D,20070427,000000,52.9175,53.2634,52.7203,53.0276,62101.123076126,0
+XME.US,D,20070430,000000,52.9027,53.419,52.0276,52.0276,199200.44877992,0
+XME.US,D,20070501,000000,51.9612,51.9612,50.8086,51.4627,556575.27416282,0
+XME.US,D,20070502,000000,51.9434,52.6113,51.9434,52.3913,1291821.816965,0
+XME.US,D,20070503,000000,52.538,52.9265,52.1148,52.9265,712847.67963804,0
+XME.US,D,20070504,000000,53.2198,53.2892,52.3418,52.7769,217709.60441234,0
+XME.US,D,20070507,000000,53.3754,53.7065,53.3328,53.6302,600229.79980807,0
+XME.US,D,20070508,000000,53.5886,54.1079,53.1534,54.0653,251865.3734547,0
+XME.US,D,20070509,000000,53.9602,55.4329,53.9602,55.2664,278136.79109541,0
+XME.US,D,20070510,000000,54.753,54.9374,53.529,53.8105,258675.13639426,0
+XME.US,D,20070511,000000,54.3101,55.207,54.1673,54.972,232283.64736669,0
+XME.US,D,20070514,000000,55.2565,55.2843,53.8194,54.3259,442826.3016887,0
+XME.US,D,20070515,000000,54.3427,54.7708,53.874,53.9354,192034.50769284,0
+XME.US,D,20070516,000000,54.3873,54.3873,53.1455,53.759,587571.85402696,0
+XME.US,D,20070517,000000,53.5716,53.7412,53.0871,53.433,489404.91875474,0
+XME.US,D,20070518,000000,53.4806,54.5776,53.4806,54.5776,144265.26679088,0
+XME.US,D,20070521,000000,54.5211,55.5141,54.4785,54.9552,143307.72270588,0
+XME.US,D,20070522,000000,54.8908,55.1792,54.1079,54.1395,131246.09784599,0
+XME.US,D,20070523,000000,54.5955,55.6232,54.5528,54.5776,197287.37861644,0
+XME.US,D,20070524,000000,54.7452,54.9294,52.7203,52.8115,546466.07059319,0
+XME.US,D,20070525,000000,53.4806,54.2039,53.424,54.1941,314922.02260932,0
+XME.US,D,20070529,000000,54.5697,54.6103,53.6817,54.0731,151552.28826806,0
+XME.US,D,20070530,000000,53.3676,55.0306,53.307,55.0306,241593.7203617,0
+XME.US,D,20070531,000000,55.3566,55.9027,55.1118,55.4577,307156.73359127,0
+XME.US,D,20070601,000000,55.7342,56.5201,55.7342,56.2556,259987.84962353,0
+XME.US,D,20070604,000000,56.1038,56.1862,55.7689,56.0286,165644.02766853,0
+XME.US,D,20070605,000000,55.7085,56.1702,55.198,55.6916,194897.04991532,0
+XME.US,D,20070606,000000,55.0394,55.0394,54.2179,54.5281,420257.92597837,0
+XME.US,D,20070607,000000,54.3784,54.8562,52.5449,52.5449,496213.67269104,0
+XME.US,D,20070608,000000,52.4696,53.9523,52.199,53.9523,698632.84184098,0
+XME.US,D,20070611,000000,52.8799,53.317,52.6113,52.7679,291636.24558768,0
+XME.US,D,20070612,000000,52.208,52.4092,51.2883,51.2883,1189233.4294479,0
+XME.US,D,20070613,000000,51.5549,53.1951,51.3625,52.8027,593296.93847192,0
+XME.US,D,20070614,000000,53.1455,53.9017,53.1455,53.4636,411419.05750148,0
+XME.US,D,20070615,000000,54.4299,54.4299,53.9879,54.1495,287695.07889011,0
+XME.US,D,20070618,000000,54.1851,54.1851,53.3428,53.4636,420414.32148225,0
+XME.US,D,20070619,000000,53.4636,54.0821,53.1207,53.866,336893.06839518,0
+XME.US,D,20070620,000000,54.0028,54.3169,52.7015,52.7283,748435.22429327,0
+XME.US,D,20070621,000000,52.7511,53.433,52.1594,53.4112,508392.34192803,0
+XME.US,D,20070622,000000,53.0444,53.4388,52.5291,52.8879,310268.49961669,0
+XME.US,D,20070625,000000,52.5865,53.1951,52.0008,52.1148,274200.6694141,0
+XME.US,D,20070626,000000,52.3348,52.3764,50.6846,50.868,883982.70299736,0
+XME.US,D,20070627,000000,50.2387,51.4429,49.4042,51.3903,981432.23695827,0
+XME.US,D,20070628,000000,51.9176,52.5291,51.9176,52.0176,554489.66444344,0
+XME.US,D,20070629,000000,52.5796,52.9027,52.098,52.3576,156446.96303762,0
+XME.US,D,20070702,000000,52.7511,53.5886,52.7511,53.5716,284950.59004797,0
+XME.US,D,20070703,000000,53.4636,53.7659,53.3596,53.3676,50755.890524288,0
+XME.US,D,20070705,000000,53.6728,54.0087,53.2982,53.9949,362452.12974084,0
+XME.US,D,20070706,000000,53.9949,54.9374,53.9949,54.763,415360.22419906,0
+XME.US,D,20070709,000000,55.2664,55.4904,55.0484,55.1029,321854.88394547,0
+XME.US,D,20070710,000000,54.2763,55.0652,54.2267,54.2437,232879.96828791,0
+XME.US,D,20070711,000000,54.8908,55.2942,54.5618,55.0484,316836.10177607,0
+XME.US,D,20070712,000000,56.209,56.42,56.0534,56.1862,581953.72392658,0
+XME.US,D,20070713,000000,56.644,56.9591,56.4537,56.7303,276831.1408889,0
+XME.US,D,20070716,000000,56.7213,56.755,55.4419,55.867,487252.71482081,0
+XME.US,D,20070717,000000,56.0186,56.1038,55.424,55.4419,615871.36820175,0
+XME.US,D,20070718,000000,54.988,55.8601,54.9294,55.5985,704130.9005545,0
+XME.US,D,20070719,000000,56.0434,56.1614,55.4815,55.9344,308831.67898757,0
+XME.US,D,20070720,000000,55.424,55.5141,54.3427,54.9552,246494.44915077,0
+XME.US,D,20070723,000000,54.6618,54.6618,54.0989,54.4637,242910.46960397,0
+XME.US,D,20070724,000000,54.0087,54.0653,52.5865,52.9631,499077.22391678,0
+XME.US,D,20070725,000000,53.2139,53.2982,51.3051,52.208,775064.83808802,0
+XME.US,D,20070726,000000,50.8848,51.1624,48.7163,49.5727,1366460.8144355,0
+XME.US,D,20070727,000000,49.4102,50.4419,48.7253,48.7491,1391536.5632239,0
+XME.US,D,20070730,000000,49.5727,50.3576,48.7739,49.8957,885652.60337741,0
+XME.US,D,20070731,000000,51.0692,51.205,49.53,49.53,870008.00797398,0
+XME.US,D,20070801,000000,49.6698,49.9146,47.978,49.1118,690035.12514103,0
+XME.US,D,20070802,000000,49.3358,49.645,48.7987,49.1921,808269.11706488,0
+XME.US,D,20070803,000000,49.2605,49.2605,47.3101,47.6946,466354.23949053,0
+XME.US,D,20070806,000000,47.4359,47.5053,45.7957,47.5053,602378.97673224,0
+XME.US,D,20070807,000000,46.8581,48.0484,46.7154,47.5618,947995.88723372,0
+XME.US,D,20070808,000000,48.1456,49.764,48.1456,49.2348,659344.27326187,0
+XME.US,D,20070809,000000,48.4667,48.4667,47.1812,47.538,1022751.9290812,0
+XME.US,D,20070810,000000,46.7917,48.3993,46.4894,47.7442,1081630.2957744,0
+XME.US,D,20070813,000000,48.5608,48.9443,47.4429,47.5132,484745.34174261,0
+XME.US,D,20070814,000000,47.7937,47.8562,45.6609,46.3705,652896.74248935,0
+XME.US,D,20070815,000000,45.5668,46.7501,44.9325,45.0128,985016.21650507,0
+XME.US,D,20070816,000000,43.8592,44.3557,41.1714,44.3557,1149105.3701641,0
+XME.US,D,20070817,000000,45.7441,45.7441,44.1287,45.1594,1009855.8585329,0
+XME.US,D,20070820,000000,45.7441,45.7441,44.6827,45.2396,373921.46969253,0
+XME.US,D,20070821,000000,45.5747,46.1802,45.5112,46.0523,438885.13499113,0
+XME.US,D,20070822,000000,46.8898,47.6619,46.8898,47.5618,960295.63686081,0
+XME.US,D,20070823,000000,47.7858,47.8126,46.6332,47.3775,422167.96913211,0
+XME.US,D,20070824,000000,47.2001,48.987,47.0771,48.987,335105.11463479,0
+XME.US,D,20070827,000000,48.3388,48.5341,47.4696,48.0226,410580.57580009,0
+XME.US,D,20070828,000000,46.9751,47.2347,46.1217,46.2625,423478.66435488,0
+XME.US,D,20070829,000000,46.7322,47.7204,46.6074,47.7204,149403.11134389,0
+XME.US,D,20070830,000000,47.4111,47.9047,46.9136,47.2843,211023.94887263,0
+XME.US,D,20070831,000000,48.1068,48.7828,48.0138,48.4983,368664.56275593,0
+XME.US,D,20070904,000000,48.1218,49.42,48.1218,48.9939,365081.5922124,0
+XME.US,D,20070905,000000,48.7828,49.0038,48.1068,48.4667,291995.45074496,0
+XME.US,D,20070906,000000,48.987,49.7887,48.6113,49.5727,202425.22316943,0
+XME.US,D,20070907,000000,48.7739,49.1921,48.2149,48.3814,538724.99765316,0
+XME.US,D,20070910,000000,48.5241,48.6391,46.9572,47.5717,243628.87991853,0
+XME.US,D,20070911,000000,48.1456,48.9443,48.0632,48.6995,561410.41774058,0
+XME.US,D,20070912,000000,48.427,48.9126,48.2873,48.7085,213417.3045835,0
+XME.US,D,20070913,000000,48.7659,49.7977,48.7333,49.3438,212459.7604985,0
+XME.US,D,20070914,000000,49.1674,49.8313,49.1674,49.8155,132923.06124879,0
+XME.US,D,20070917,000000,49.4864,50.1575,49.1674,49.4102,154414.83049053,0
+XME.US,D,20070918,000000,49.5469,51.6649,49.2446,51.6649,854243.34118369,0
+XME.US,D,20070919,000000,51.9681,53.0207,51.4349,51.8998,714160.39286732,0
+XME.US,D,20070920,000000,52.1048,52.7857,51.8294,52.5707,520214.83301748,0
+XME.US,D,20070921,000000,52.8115,53.0712,52.7015,52.7015,505763.88845973,0
+XME.US,D,20070924,000000,53.1297,53.5212,52.3348,52.4597,466951.569415,0
+XME.US,D,20070925,000000,52.208,52.5043,51.6649,52.5043,293784.41350861,0
+XME.US,D,20070926,000000,53.2982,53.2982,52.4012,52.7283,173169.1739129,0
+XME.US,D,20070927,000000,53.5886,53.9701,53.2634,53.9701,131966.52616705,0
+XME.US,D,20070928,000000,53.9265,54.1079,53.1772,53.5886,230249.49681311,0
+XME.US,D,20071001,000000,53.9949,54.5122,53.7758,54.3784,217350.39925506,0
+XME.US,D,20071002,000000,54.091,54.091,53.2892,53.6966,462176.96603228,0
+XME.US,D,20071003,000000,53.7838,53.7838,52.8205,52.8799,346573.44558323,0
+XME.US,D,20071004,000000,52.0346,52.6351,51.9176,52.4191,315399.28114694,0
+XME.US,D,20071005,000000,52.7947,54.1079,52.5707,53.6044,592112.36865549,0
+XME.US,D,20071008,000000,53.7927,53.9879,53.4022,53.6728,252466.73939217,0
+XME.US,D,20071009,000000,54.3427,55.4071,54.1673,55.3645,357198.249814,0
+XME.US,D,20071010,000000,55.5637,56.1524,55.1624,55.6559,387650.97692598,0
+XME.US,D,20071011,000000,56.3646,56.9057,54.2179,55.086,805042.32466887,0
+XME.US,D,20071012,000000,54.3031,55.2407,54.2863,55.1277,275873.5968039,0
+XME.US,D,20071015,000000,55.5806,55.983,54.4547,54.7946,526062.00685579,0
+XME.US,D,20071016,000000,54.6173,54.6173,53.9185,54.1395,302384.14821505,0
+XME.US,D,20071017,000000,54.6252,54.8472,53.7065,54.2863,512688.67776988,0
+XME.US,D,20071018,000000,54.0246,55.6153,54.0246,55.3427,540755.11219374,0
+XME.US,D,20071019,000000,55.1029,55.3645,53.8016,53.8571,926140.8768217,0
+XME.US,D,20071022,000000,53.0871,53.8264,52.6034,53.6302,889595.78808148,0
+XME.US,D,20071023,000000,54.1495,54.6966,53.7412,54.6966,492859.74588543,0
+XME.US,D,20071024,000000,54.3169,55.2743,53.866,55.1198,475189.07195442,0
+XME.US,D,20071025,000000,55.3645,56.1038,55.2228,56.0008,343465.7155708,0
+XME.US,D,20071026,000000,56.8373,58.3407,56.8373,58.3407,392071.42016766,0
+XME.US,D,20071029,000000,58.3893,58.7471,58.0464,58.0464,320295.97392301,0
+XME.US,D,20071030,000000,57.5578,57.5578,56.1356,56.2178,992541.36274943,0
+XME.US,D,20071031,000000,56.8541,57.8006,56.3724,57.3764,984060.69042656,0
+XME.US,D,20071101,000000,56.6291,56.6291,54.5697,54.7788,1177526.9737323,0
+XME.US,D,20071102,000000,54.9374,55.6321,53.8264,55.4904,511377.9825471,0
+XME.US,D,20071105,000000,54.8562,54.9968,53.8839,54.4864,395918.74956291,0
+XME.US,D,20071106,000000,55.312,56.8541,55.2664,56.8195,354097.58282434,0
+XME.US,D,20071107,000000,55.6321,56.8471,55.1366,55.4815,579579.53927748,0
+XME.US,D,20071108,000000,56.194,56.529,54.3606,55.6847,738169.62521977,0
+XME.US,D,20071109,000000,54.753,55.5341,54.2347,54.7788,491427.97027256,0
+XME.US,D,20071112,000000,54.4399,54.4399,51.3299,51.3805,923000.85870525,0
+XME.US,D,20071113,000000,51.7303,53.0623,51.0761,52.7441,936170.36913451,0
+XME.US,D,20071114,000000,53.7412,54.4716,53.3328,53.6133,458281.204481,0
+XME.US,D,20071115,000000,52.7769,52.8363,51.1445,51.7144,1041742.3792642,0
+XME.US,D,20071116,000000,52.0652,52.5132,49.4042,52.3507,645773.1795388,0
+XME.US,D,20071119,000000,52.6351,52.6351,50.9959,51.2535,543353.29556451,0
+XME.US,D,20071120,000000,50.8432,53.317,50.8432,52.6034,1190486.6114853,0
+XME.US,D,20071121,000000,52.3854,53.2555,51.5311,52.316,597567.04022925,0
+XME.US,D,20071123,000000,52.7947,53.5974,52.6599,53.3854,197647.59277697,0
+XME.US,D,20071126,000000,53.9949,54.4032,52.6737,52.7362,649928.25492553,0
+XME.US,D,20071127,000000,53.3676,53.3932,52.082,52.8799,726472.25053341,0
+XME.US,D,20071128,000000,53.7491,55.7947,53.5886,55.5985,420732.15750625,0
+XME.US,D,20071129,000000,55.9919,56.5479,55.094,56.1862,446409.27223224,0
+XME.US,D,20071130,000000,56.4597,56.7303,55.6053,55.9423,881380.48361358,0
+XME.US,D,20071203,000000,56.3378,56.3378,55.4071,55.5341,224855.36543441,0
+XME.US,D,20071204,000000,54.6787,55.5141,54.6787,55.3209,430863.55914738,0
+XME.US,D,20071205,000000,56.2278,56.4954,55.8512,56.4954,686873.91795632,0
+XME.US,D,20071206,000000,56.7303,58.2803,56.5647,58.2803,496374.10420792,0
+XME.US,D,20071207,000000,58.536,59.0216,57.8749,58.9056,192408.84789889,0
+XME.US,D,20071210,000000,59.5241,59.8105,59.2099,59.8105,259243.20522444,0
+XME.US,D,20071211,000000,59.9126,59.9126,57.206,57.316,396144.76629109,0
+XME.US,D,20071212,000000,58.8402,59.0078,57.4954,58.2267,419348.81404942,0
+XME.US,D,20071213,000000,57.6836,57.8095,56.6519,57.7848,866848.81879576,0
+XME.US,D,20071214,000000,57.0047,57.4775,56.7303,56.8471,750109.16068632,0
+XME.US,D,20071217,000000,56.4864,56.5965,54.9206,55.1118,653228.70455885,0
+XME.US,D,20071218,000000,55.5737,56.1188,54.3169,55.4993,1808240.7797531,0
+XME.US,D,20071219,000000,55.3209,56.1524,55.2843,55.9176,424637.00008678,0
+XME.US,D,20071220,000000,56.3646,56.7639,55.1435,56.7639,227863.204125,0
+XME.US,D,20071221,000000,57.3596,58.2803,57.1148,58.2803,1472625.1094734,0
+XME.US,D,20071224,000000,58.5717,58.8581,57.9522,58.1187,257270.60386916,0
+XME.US,D,20071226,000000,58.2525,59.6609,58.2525,59.534,430166.33790109,0
+XME.US,D,20071227,000000,59.5855,59.5855,58.2525,58.3497,844391.43344302,0
+XME.US,D,20071228,000000,58.9908,58.9908,58.2803,58.5291,685809.41952673,0
+XME.US,D,20071231,000000,58.5617,58.5875,57.6618,57.8749,173062.21956831,0
+XME.US,D,20080102,000000,58.0464,58.7649,57.4954,58.087,195082.70651347,0
+XME.US,D,20080103,000000,58.2099,58.2179,57.2833,57.5736,178298.94643989,0
+XME.US,D,20080104,000000,56.7451,56.7451,55.0484,55.1118,829645.85993603,0
+XME.US,D,20080107,000000,55.207,55.4904,52.4191,53.5538,1033719.7944173,0
+XME.US,D,20080108,000000,53.7065,55.1703,52.7362,52.7511,959534.84840971,0
+XME.US,D,20080109,000000,52.5707,52.7947,50.6589,52.3576,1227405.0314284,0
+XME.US,D,20080110,000000,52.0008,54.5866,51.5806,53.7312,1509481.9802181,0
+XME.US,D,20080111,000000,53.8492,54.3784,53.0207,53.4716,1425663.0711721,0
+XME.US,D,20080114,000000,53.8105,55.4993,53.8105,55.3209,384144.6906295,0
+XME.US,D,20080115,000000,54.4864,55.1624,53.317,53.647,1119605.1421209,0
+XME.US,D,20080116,000000,53.317,53.4894,50.4607,51.3527,2031548.3342008,0
+XME.US,D,20080117,000000,51.4221,52.3665,48.4339,48.4439,2644430.0257705,0
+XME.US,D,20080118,000000,49.4528,50.2387,47.9047,49.2348,2007473.5166371,0
+XME.US,D,20080122,000000,46.43,49.5122,45.7174,48.8393,2308343.1509727,0
+XME.US,D,20080123,000000,46.8898,48.8235,44.3943,48.7739,2612279.1461874,0
+XME.US,D,20080124,000000,49.2764,51.7521,49.0672,51.1971,1832141.0397545,0
+XME.US,D,20080125,000000,52.316,54.3784,52.316,52.8947,2165519.7498271,0
+XME.US,D,20080128,000000,53.0791,54.5866,52.3764,54.5866,698055.69198153,0
+XME.US,D,20080129,000000,54.4954,55.3824,53.8928,54.5697,557490.44011127,0
+XME.US,D,20080130,000000,54.763,55.5737,53.5816,53.759,1013027.1557501,0
+XME.US,D,20080131,000000,52.6649,55.5429,52.1742,54.8828,1017254.8793709,0
+XME.US,D,20080201,000000,55.6747,57.4596,55.6321,57.2416,838423.17921462,0
+XME.US,D,20080204,000000,57.5023,57.6252,56.7639,56.7739,483869.52692093,0
+XME.US,D,20080205,000000,55.4002,56.3942,54.9463,55.3209,1381385.9905211,0
+XME.US,D,20080206,000000,55.6747,56.3378,54.3101,54.4399,1087543.054824,0
+XME.US,D,20080207,000000,54.0246,56.2872,53.5886,55.4904,1573779.7033712,0
+XME.US,D,20080208,000000,55.9027,57.643,55.9027,57.308,1389202.7387049,0
+XME.US,D,20080211,000000,57.4408,58.7897,57.0207,58.7728,1185049.0929669,0
+XME.US,D,20080212,000000,59.2753,59.4745,56.42,57.0047,1644412.957936,0
+XME.US,D,20080213,000000,57.5984,59.1266,56.9325,58.9998,1154849.6256708,0
+XME.US,D,20080214,000000,59.3526,59.5509,58.2951,58.6757,949415.55480758,0
+XME.US,D,20080215,000000,58.0057,58.3319,56.7639,58.2803,2125182.8268705,0
+XME.US,D,20080219,000000,59.0404,61.4924,59.0404,61.3675,2323550.8479685,0
+XME.US,D,20080220,000000,61.2198,62.4983,59.7937,62.4983,3874432.2315664,0
+XME.US,D,20080221,000000,62.9602,63.1584,61.0087,61.0503,4380244.5521821,0
+XME.US,D,20080222,000000,61.4854,62.1405,59.4507,61.9394,3536004.4692267,0
+XME.US,D,20080225,000000,62.0048,64.1841,60.9671,63.8799,1966162.9055434,0
+XME.US,D,20080226,000000,63.6361,65.0701,62.968,64.1009,2207177.4580391,0
+XME.US,D,20080227,000000,63.3308,64.9849,63.2724,63.7491,1493240.0548902,0
+XME.US,D,20080228,000000,63.7817,65.3536,63.2218,64.9681,1540735.8559112,0
+XME.US,D,20080229,000000,64.3238,64.3238,61.5172,61.8789,2525754.0904228,0
+XME.US,D,20080303,000000,62.1584,63.8551,62.1584,63.5786,1680339.5276834,0
+XME.US,D,20080304,000000,63.5607,63.9562,60.5776,61.8294,2400514.5889287,0
+XME.US,D,20080305,000000,62.6153,64.1356,61.9651,64.084,1419141.8831623,0
+XME.US,D,20080306,000000,63.7045,64.0503,61.6946,61.7788,1186057.0872144,0
+XME.US,D,20080307,000000,61.5429,61.5429,59.0146,59.6857,1857677.9030286,0
+XME.US,D,20080310,000000,60.2644,60.2644,56.3942,56.6044,2700582.06568,0
+XME.US,D,20080311,000000,57.316,60.2992,57.316,60.2992,2252404.010749,0
+XME.US,D,20080312,000000,60.9513,60.9591,59.1782,59.3615,769651.53564755,0
+XME.US,D,20080313,000000,58.6153,61.9314,58.1287,61.639,1478836.5334853,0
+XME.US,D,20080314,000000,62.7005,62.7005,59.204,60.7431,1496956.2138629,0
+XME.US,D,20080317,000000,58.3973,59.9542,56.7837,58.1951,1090636.6587908,0
+XME.US,D,20080318,000000,59.4507,60.8719,59.0078,60.5954,2124739.8744434,0
+XME.US,D,20080319,000000,61.2704,61.4111,55.6321,55.6321,2725853.5610992,0
+XME.US,D,20080320,000000,54.3953,56.644,52.8947,55.3209,1230498.6353953,0
+XME.US,D,20080324,000000,56.2793,58.8066,56.2793,57.8333,787423.10990364,0
+XME.US,D,20080325,000000,57.9959,59.6609,57.9959,59.3179,812318.24711029,0
+XME.US,D,20080326,000000,59.31,60.7609,59.31,60.3546,571335.98271857,0
+XME.US,D,20080327,000000,60.3893,60.5647,59.0999,59.3179,3365191.3179045,0
+XME.US,D,20080328,000000,60.1554,60.1554,58.7372,59.1346,607721.64894516,0
+XME.US,D,20080331,000000,59.8293,59.9037,57.6768,58.4389,538539.34105502,0
+XME.US,D,20080401,000000,58.4874,59.8204,57.308,59.8105,717954.24509027,0
+XME.US,D,20080402,000000,60.1048,60.9155,59.5241,60.8234,427816.36933001,0
+XME.US,D,20080403,000000,60.7927,62.6599,60.646,62.2139,542103.14053679,0
+XME.US,D,20080404,000000,62.2218,65.3129,62.2218,64.9681,1139390.6868655,0
+XME.US,D,20080407,000000,65.7312,67.3199,63.8799,64.6024,1293799.4633366,0
+XME.US,D,20080408,000000,64.9849,66.3259,63.8551,66.2833,1423845.8563174,0
+XME.US,D,20080409,000000,66.2684,66.2684,64.6113,65.1049,750407.82564855,0
+XME.US,D,20080410,000000,65.4963,65.7312,63.9483,65.7312,353499.24389662,0
+XME.US,D,20080411,000000,65.2455,65.6152,63.8403,64.0573,544714.44094982,0
+XME.US,D,20080414,000000,63.7401,64.2971,63.3239,64.0167,379498.23065962,0
+XME.US,D,20080415,000000,64.5588,65.2377,63.3239,64.6351,627402.25735174,0
+XME.US,D,20080416,000000,65.3129,68.5884,65.3129,68.5884,856118.06922365,0
+XME.US,D,20080417,000000,67.4814,68.5428,66.6113,67.3645,1041754.4873033,0
+XME.US,D,20080418,000000,67.8491,68.4626,66.5281,67.7817,1052064.4825198,0
+XME.US,D,20080421,000000,67.8323,69.0137,67.8323,68.4547,519497.43170618,0
+XME.US,D,20080422,000000,68.7054,69.2663,67.2614,67.6995,1223385.1624772,0
+XME.US,D,20080423,000000,67.7332,67.7332,66.1346,66.4865,631990.19513306,0
+XME.US,D,20080424,000000,66.6876,66.6876,63.7213,64.3912,862851.14791615,0
+XME.US,D,20080425,000000,64.5082,66.6787,64.3506,66.4507,373816.53335445,0
+XME.US,D,20080428,000000,66.5707,68.2763,65.4715,66.4409,3435732.7531734,0
+XME.US,D,20080429,000000,66.2317,66.2317,63.0514,63.4121,980970.11346941,0
+XME.US,D,20080430,000000,63.5281,64.9849,63.1276,63.9731,1478207.92446,0
+XME.US,D,20080501,000000,63.6023,63.6023,60.9751,62.9116,1687357.1452927,0
+XME.US,D,20080502,000000,63.4557,65.2783,63.4557,64.976,1205673.119413,0
+XME.US,D,20080505,000000,65.3873,67.6915,65.3873,67.3288,595006.18997875,0
+XME.US,D,20080506,000000,67.7817,68.6876,67.0335,68.4696,4201874.9755147,0
+XME.US,D,20080507,000000,68.5786,69.9186,67.7579,68.2763,1749264.5397446,0
+XME.US,D,20080508,000000,68.6044,69.9612,68.4547,69.9186,1033530.1018061,0
+XME.US,D,20080509,000000,70.5964,70.5964,67.7094,69.0811,1266583.6186531,0
+XME.US,D,20080512,000000,69.0889,69.7322,67.7897,69.4913,1027367.1099503,0
+XME.US,D,20080513,000000,69.7084,71.0236,68.7649,70.971,1241514.9328874,0
+XME.US,D,20080514,000000,71.301,71.9095,69.8362,69.8848,1523253.8655881,0
+XME.US,D,20080515,000000,70.3288,72.6578,70.3288,72.2455,1555005.1798839,0
+XME.US,D,20080516,000000,73.1227,74.2436,72.8184,74.1038,1449026.541444,0
+XME.US,D,20080519,000000,74.6143,76.0651,73.6192,74.0048,1434037.7981536,0
+XME.US,D,20080520,000000,73.7936,74.8749,72.5062,74.8749,2281905.2477955,0
+XME.US,D,20080521,000000,75.0929,76.2991,73.1068,73.2257,2111755.011609,0
+XME.US,D,20080522,000000,73.7847,74.8353,72.1524,72.4725,1884854.3965853,0
+XME.US,D,20080523,000000,72.5142,73.0394,70.2198,71.7689,1996813.3972925,0
+XME.US,D,20080527,000000,71.7441,71.7441,70.0612,71.1226,1274761.5900007,0
+XME.US,D,20080528,000000,70.7897,74.1742,70.3367,74.1216,1244814.3735174,0
+XME.US,D,20080529,000000,73.5121,73.5121,71.1742,71.194,1720262.7593073,0
+XME.US,D,20080530,000000,71.8877,73.7847,71.8877,73.3853,1113355.3759856,0
+XME.US,D,20080602,000000,73.5469,75.6152,73.4329,75.1286,2022825.5010978,0
+XME.US,D,20080603,000000,74.9571,75.9403,73.2327,74.4576,1797490.8591192,0
+XME.US,D,20080604,000000,73.8204,74.189,72.1257,72.4319,1536260.926494,0
+XME.US,D,20080605,000000,72.9324,76.1543,72.6222,75.861,1447785.4674456,0
+XME.US,D,20080606,000000,76.0483,77.2207,75.2604,75.2941,1481777.7779612,0
+XME.US,D,20080609,000000,76.0821,77.6142,75.1772,77.1871,1195394.4032972,0
+XME.US,D,20080610,000000,76.307,76.6618,73.4081,74.6093,2074250.3607773,0
+XME.US,D,20080611,000000,74.5746,75.5974,73.753,74.082,2245376.3031073,0
+XME.US,D,20080612,000000,74.3288,74.4834,72.0117,72.9165,1772702.6762572,0
+XME.US,D,20080613,000000,73.2425,75.64,73.2425,75.6053,1028839.2456932,0
+XME.US,D,20080616,000000,76.0563,76.7788,75.6568,76.0821,1294093.0832826,0
+XME.US,D,20080617,000000,76.8283,77.7341,76.2585,76.3337,1003570.7772838,0
+XME.US,D,20080618,000000,76.8352,78.5012,75.9819,78.2782,984962.73933277,0
+XME.US,D,20080619,000000,79.1385,79.8322,77.4567,78.1038,1753320.7328128,0
+XME.US,D,20080620,000000,78.2872,78.2872,76.2822,77.196,1918640.8704378,0
+XME.US,D,20080623,000000,76.8818,78.7054,76.744,78.4408,1257803.2723648,0
+XME.US,D,20080624,000000,79.1385,79.2634,76.5399,76.8748,1887242.7072799,0
+XME.US,D,20080625,000000,77.3883,77.5973,74.189,76.6242,2600083.3238952,0
+XME.US,D,20080626,000000,77.2049,77.5141,74.6143,76.415,2132532.4065492,0
+XME.US,D,20080627,000000,76.9452,78.7123,76.1067,78.7123,1805584.0741938,0
+XME.US,D,20080630,000000,79.8412,80.4586,78.3169,79.195,1325887.7847181,0
+XME.US,D,20080701,000000,78.6797,78.6797,75.5974,77.7887,2892343.1334918,0
+XME.US,D,20080702,000000,78.2614,78.2614,68.4468,68.8472,5480946.0183996,0
+XME.US,D,20080703,000000,68.4626,69.861,65.8056,68.6628,1967730.8965951,0
+XME.US,D,20080707,000000,67.5568,69.9532,66.5617,68.2862,2011610.4299652,0
+XME.US,D,20080708,000000,67.3378,67.3902,63.1118,66.9284,3536029.694308,0
+XME.US,D,20080709,000000,68.0067,70.6559,67.0494,67.3378,3289066.0586457,0
+XME.US,D,20080710,000000,68.6044,70.5717,66.6619,70.3288,2677363.8918761,0
+XME.US,D,20080711,000000,70.3367,71.4933,68.8997,70.9155,2138265.5630202,0
+XME.US,D,20080714,000000,71.1841,73.0354,70.5795,72.3229,1248116.8411572,0
+XME.US,D,20080715,000000,71.1841,71.7689,67.8937,69.2981,3512782.2594099,0
+XME.US,D,20080716,000000,70.1236,70.7074,66.5281,69.1306,3743635.140167,0
+XME.US,D,20080717,000000,68.1603,69.5924,63.4279,64.8908,3731586.6323493,0
+XME.US,D,20080718,000000,64.2971,66.8709,63.9225,64.7272,3675161.1525589,0
+XME.US,D,20080721,000000,64.8908,68.0701,64.3674,68.0603,1583911.1050123,0
+XME.US,D,20080722,000000,67.8243,67.8243,64.5419,65.4805,1885873.4898686,0
+XME.US,D,20080723,000000,64.8829,65.8154,62.3149,63.2218,2059313.0766527,0
+XME.US,D,20080724,000000,62.4339,63.419,59.6261,60.7025,2260602.1621617,0
+XME.US,D,20080725,000000,61.1177,64.0503,60.6549,63.2644,2850741.929462,0
+XME.US,D,20080728,000000,63.2644,65.1723,63.2644,63.8878,1301309.4745322,0
+XME.US,D,20080729,000000,65.2683,65.7788,64.3824,65.7688,1277341.6113131,0
+XME.US,D,20080730,000000,66.4865,68.9304,65.1723,68.9304,1117421.6590862,0
+XME.US,D,20080731,000000,68.2416,68.2416,65.2455,66.4865,2450450.1598101,0
+XME.US,D,20080801,000000,66.2585,66.7263,63.2892,63.8481,2944544.9256745,0
+XME.US,D,20080804,000000,63.7986,63.7986,58.4706,59.1624,3743788.5086611,0
+XME.US,D,20080805,000000,59.09,60.4586,57.1415,58.6232,3250791.5383336,0
+XME.US,D,20080806,000000,58.5043,60.9344,58.5043,60.307,2905634.7333144,0
+XME.US,D,20080807,000000,60.9591,60.9591,58.6311,59.4507,1403883.7360039,0
+XME.US,D,20080808,000000,58.087,58.087,56.1038,57.3596,1913628.1422879,0
+XME.US,D,20080811,000000,56.5806,57.3596,53.5716,54.2179,2558903.8832241,0
+XME.US,D,20080812,000000,54.7788,56.1524,54.5033,55.0732,2063946.4195803,0
+XME.US,D,20080813,000000,55.2139,58.4547,55.2139,58.4547,2044575.5751717,0
+XME.US,D,20080814,000000,58.0712,58.3319,56.3378,57.5023,1572777.7631432,0
+XME.US,D,20080815,000000,56.8641,57.2416,55.3824,56.1356,2326062.2570597,0
+XME.US,D,20080818,000000,56.4111,57.8006,55.9661,56.1108,828842.6933484,0
+XME.US,D,20080819,000000,55.6559,58.1535,55.6559,57.5172,1089111.0458756,0
+XME.US,D,20080820,000000,58.3319,59.6431,57.7094,59.6431,1357446.379393,0
+XME.US,D,20080821,000000,60.5707,61.4765,59.9463,61.1277,1025112.9966881,0
+XME.US,D,20080822,000000,60.9839,60.9839,58.9394,59.8204,1016966.3044412,0
+XME.US,D,20080825,000000,59.7371,60.1118,57.1148,58.3675,1200842.0118482,0
+XME.US,D,20080826,000000,58.2099,59.0078,57.8938,58.8154,576604.99769417,0
+XME.US,D,20080827,000000,58.9998,60.2912,58.9998,60.1465,916518.01281895,0
+XME.US,D,20080828,000000,60.8908,61.1762,59.3011,60.6044,663279.38593993,0
+XME.US,D,20080829,000000,60.8561,61.3209,59.9126,59.9463,453832.50914828,0
+XME.US,D,20080902,000000,58.64,58.64,55.1366,55.5509,1998972.6642492,0
+XME.US,D,20080903,000000,55.2664,55.9661,52.5043,54.0821,2771406.0218592,0
+XME.US,D,20080904,000000,53.7065,54.5618,50.1337,51.0593,2537099.3229746,0
+XME.US,D,20080905,000000,50.5846,52.0414,48.4667,51.7451,2629975.0451997,0
+XME.US,D,20080908,000000,52.9354,53.2476,48.2417,48.6995,3761331.0391793,0
+XME.US,D,20080909,000000,47.3021,47.4696,43.9266,44.4023,8472253.1997317,0
+XME.US,D,20080910,000000,44.6827,47.0692,44.205,46.0058,5273599.886376,0
+XME.US,D,20080911,000000,45.6441,47.3685,43.5935,46.43,4419696.5792878,0
+XME.US,D,20080912,000000,46.9394,49.7461,46.8492,49.1505,4576602.6388046,0
+XME.US,D,20080915,000000,46.9136,47.646,44.0197,44.3131,4971044.2076084,0
+XME.US,D,20080916,000000,43.1842,45.5836,41.7581,45.5836,4247071.2581272,0
+XME.US,D,20080917,000000,44.2873,46.2962,42.4636,44.4181,4050013.9322519,0
+XME.US,D,20080918,000000,45.09,47.0038,42.6252,47.0038,2554811.3660389,0
+XME.US,D,20080919,000000,49.094,50.2219,47.2249,50.2219,1514898.3096683,0
+XME.US,D,20080922,000000,51.4805,51.4805,48.7333,49.1277,1498386.9804725,0
+XME.US,D,20080923,000000,48.3566,49.5568,46.4726,46.4726,2449495.6427349,0
+XME.US,D,20080924,000000,47.0266,47.5866,45.5014,45.5836,1346995.1237213,0
+XME.US,D,20080925,000000,45.4112,46.1891,44.4469,45.4617,1395591.7472889,0
+XME.US,D,20080926,000000,43.979,44.3715,42.316,43.1842,1451837.6245007,0
+XME.US,D,20080929,000000,42.2764,42.2764,35.7134,37.2635,2485830.8587989,0
+XME.US,D,20080930,000000,40.1921,40.1921,36.9196,39.3289,1457640.402196,0
+XME.US,D,20081001,000000,39.4904,39.4904,36.1901,37.9315,1627927.8628246,0
+XME.US,D,20081002,000000,36.6431,36.6431,31.7046,31.9295,3314944.9740218,0
+XME.US,D,20081003,000000,32.7154,35.0593,31.2516,31.8384,3234246.9120304,0
+XME.US,D,20081006,000000,29.8612,30.5628,26.3795,30.4796,4370491.52676,0
+XME.US,D,20081007,000000,30.9811,31.5252,27.105,28.0485,3353479.8171725,0
+XME.US,D,20081008,000000,25.9107,30.2378,25.7135,28.3953,5115285.2583213,0
+XME.US,D,20081009,000000,30.0356,30.7016,25.884,27.0118,2847016.6894601,0
+XME.US,D,20081010,000000,24.7344,27.0742,22.768,26.545,3170514.2306977,0
+XME.US,D,20081013,000000,28.2685,30.1356,26.1674,29.7085,2856897.858295,0
+XME.US,D,20081014,000000,31.4518,31.8215,27.766,28.5529,2585113.7516665,0
+XME.US,D,20081015,000000,27.4756,27.4756,23.6134,23.6798,3059309.9644222,0
+XME.US,D,20081016,000000,24.2487,25.9583,22.7313,24.7828,3894894.8174923,0
+XME.US,D,20081017,000000,24.1515,28.1703,23.9375,25.0693,4398969.6345103,0
+XME.US,D,20081020,000000,26.7383,28.9791,26.5599,28.6698,4160435.2120049,0
+XME.US,D,20081021,000000,28.3012,28.9494,26.9038,27.766,3400577.0619095,0
+XME.US,D,20081022,000000,25.656,26.0416,22.4647,24.1515,3071939.6581122,0
+XME.US,D,20081023,000000,23.4479,24.5589,21.2993,23.3844,4540462.160368,0
+XME.US,D,20081024,000000,19.7957,22.6333,19.7957,21.773,3129075.4761912,0
+XME.US,D,20081027,000000,21.2993,22.2546,19.8315,19.8869,3566914.2748113,0
+XME.US,D,20081028,000000,21.4479,22.7859,19.0742,22.7769,4156626.2247332,0
+XME.US,D,20081029,000000,23.4746,25.9494,22.8671,24.6698,4100018.1153543,0
+XME.US,D,20081030,000000,26.0058,26.6193,23.9038,25.5896,3592945.5496784,0
+XME.US,D,20081031,000000,25.3299,26.7709,24.5351,26.1585,3363627.3628657,0
+XME.US,D,20081103,000000,26.4776,26.9781,25.656,26.217,1813600.6050213,0
+XME.US,D,20081104,000000,26.8949,28.5034,26.8949,27.7571,2865034.4605093,0
+XME.US,D,20081105,000000,27.3746,27.7908,25.0376,25.2427,3960488.1008194,0
+XME.US,D,20081106,000000,24.774,24.774,22.2903,22.3587,3863263.5745834,0
+XME.US,D,20081107,000000,22.6739,23.8165,22.1129,23.0198,1812135.5323011,0
+XME.US,D,20081110,000000,24.1674,24.8602,22.8671,23.329,2081108.5558729,0
+XME.US,D,20081111,000000,22.5599,22.8671,21.4113,21.9365,2634919.1611286,0
+XME.US,D,20081112,000000,21.3517,21.4786,19.4677,19.5014,1855732.5447611,0
+XME.US,D,20081113,000000,19.6382,22.1555,18.5529,22.097,3924204.3439211,0
+XME.US,D,20081114,000000,21.544,22.1555,20.434,20.4668,1618561.2856476,0
+XME.US,D,20081117,000000,20.1783,20.6828,19.2506,19.6759,1778886.8571813,0
+XME.US,D,20081118,000000,19.6759,20.2209,18.2031,18.7007,2184285.1922852,0
+XME.US,D,20081119,000000,18.7254,19.0237,16.5778,16.655,1804688.079307,0
+XME.US,D,20081120,000000,16.2705,16.3934,14.3627,14.5451,2642330.2900055,0
+XME.US,D,20081121,000000,15.2646,17.0139,15.1238,16.9038,3112755.857613,0
+XME.US,D,20081124,000000,17.6927,19.5946,17.6689,18.998,2609785.8991547,0
+XME.US,D,20081125,000000,19.661,20.0891,18.5718,19.9543,3152695.2332889,0
+XME.US,D,20081126,000000,19.544,22.3676,19.4677,22.3082,2069184.1554551,0
+XME.US,D,20081128,000000,22.097,22.1912,21.3696,22.107,611427.71788529,0
+XME.US,D,20081201,000000,20.7611,21.0495,18.6401,18.7254,2703415.3468082,0
+XME.US,D,20081202,000000,19.2418,19.9543,18.8592,19.5867,2539223.2748175,0
+XME.US,D,20081203,000000,19.0505,19.2844,18.0356,18.9068,4081138.6555289,0
+XME.US,D,20081204,000000,18.5877,19.7235,17.6025,18.1377,2617470.4679127,0
+XME.US,D,20081205,000000,17.662,18.9395,16.9127,18.8592,1425228.190771,0
+XME.US,D,20081208,000000,20.1605,22.0544,20.1555,21.6798,2840449.0873007,0
+XME.US,D,20081209,000000,21.2339,22.9603,20.9504,21.5272,1898484.0124968,0
+XME.US,D,20081210,000000,22.4727,23.8225,22.4647,23.7908,2637473.9573595,0
+XME.US,D,20081211,000000,23.4112,24.6868,22.208,22.6253,2820548.5161854,0
+XME.US,D,20081212,000000,21.4786,23.4479,21.2587,22.9603,1480116.9586104,0
+XME.US,D,20081215,000000,23.5658,24.2982,22.5163,22.882,1630180.9670837,0
+XME.US,D,20081216,000000,23.4886,24.6272,22.9672,24.5856,3054852.1880602,0
+XME.US,D,20081217,000000,24.2814,26.2844,24.1179,25.5242,3463491.4416058,0
+XME.US,D,20081218,000000,25.7234,25.8929,23.0634,23.7809,2630545.1320364,0
+XME.US,D,20081219,000000,23.5886,24.4429,22.7413,22.8671,1517508.6010782,0
+XME.US,D,20081222,000000,23.32,23.329,20.774,21.325,1564160.8753815,0
+XME.US,D,20081223,000000,21.5599,22.217,21.1932,21.6461,883601.29976856,0
+XME.US,D,20081224,000000,21.6134,21.6134,21.0941,21.4786,248863.58878361,0
+XME.US,D,20081226,000000,21.5599,22.3518,21.3339,22.1208,330779.51769867,0
+XME.US,D,20081229,000000,22.5599,22.6739,21.5599,21.9454,414926.35280122,0
+XME.US,D,20081230,000000,22.0296,22.7313,21.5599,22.7007,562000.68464229,0
+XME.US,D,20081231,000000,22.7591,23.654,22.5767,23.2358,609067.6592817,0
+XME.US,D,20090102,000000,23.5104,25.4975,23.5104,25.2517,972723.52990073,0
+XME.US,D,20090105,000000,25.213,26.8849,25.0525,26.2655,1291291.0812552,0
+XME.US,D,20090106,000000,27.0029,27.7244,26.3874,27.207,2732961.9890009,0
+XME.US,D,20090107,000000,26.5857,26.7383,25.0188,25.2199,2261726.1917831,0
+XME.US,D,20090108,000000,24.9444,26.2744,24.6194,26.217,2010448.0582203,0
+XME.US,D,20090109,000000,26.3795,26.3795,24.8255,24.9444,1619241.3538387,0
+XME.US,D,20090112,000000,24.5778,24.5778,22.3676,22.5242,1614218.5356562,0
+XME.US,D,20090113,000000,22.4727,23.3596,22.107,23.2268,2289454.610118,0
+XME.US,D,20090114,000000,22.4231,22.5242,21.0763,21.4627,1794365.9760515,0
+XME.US,D,20090115,000000,21.5529,22.3587,20.1456,21.9802,3042005.5586712,0
+XME.US,D,20090116,000000,22.8592,23.0881,21.2269,22.3082,3823175.8754297,0
+XME.US,D,20090120,000000,21.9722,22.2725,20.5292,20.6044,2357306.0427203,0
+XME.US,D,20090121,000000,21.0574,22.2725,20.5808,22.2546,1850695.6005332,0
+XME.US,D,20090122,000000,21.773,22.1912,20.877,21.4291,2559247.9533326,0
+XME.US,D,20090123,000000,20.5134,22.6659,20.4736,21.989,1840062.7242764,0
+XME.US,D,20090126,000000,22.0802,23.211,21.4291,21.8374,2588628.109989,0
+XME.US,D,20090127,000000,22.6163,23.1526,22.2546,22.7313,2614725.9790706,0
+XME.US,D,20090128,000000,23.547,24.6015,23.2546,24.0911,2807511.185182,0
+XME.US,D,20090129,000000,23.7274,23.771,22.9434,23.1862,2381236.5728192,0
+XME.US,D,20090130,000000,23.4479,23.4746,21.8444,22.0624,4239160.672641,0
+XME.US,D,20090202,000000,21.4697,22.3518,21.2913,21.7552,2535898.6091061,0
+XME.US,D,20090203,000000,21.7898,22.8721,21.7898,22.6163,2642501.8205582,0
+XME.US,D,20090204,000000,22.8721,23.7452,22.7492,22.8185,3986504.2406377,0
+XME.US,D,20090205,000000,22.5599,23.9811,22.5411,23.7363,2697946.5491889,0
+XME.US,D,20090206,000000,23.9711,25.4379,23.9295,25.1327,2133385.0142961,0
+XME.US,D,20090209,000000,25.3905,26.2259,24.6015,25.1723,2761396.7096114,0
+XME.US,D,20090210,000000,25.0525,25.8483,23.0881,23.4202,3314320.4010096,0
+XME.US,D,20090211,000000,23.7908,24.2913,22.8185,23.5104,4979404.8085443,0
+XME.US,D,20090212,000000,23.0277,24.0069,22.6095,23.9543,2207889.8143341,0
+XME.US,D,20090213,000000,24.0574,24.8602,23.7631,24.2051,2333125.2798152,0
+XME.US,D,20090217,000000,22.8909,23.0277,21.8444,21.9196,2572065.3216273,0
+XME.US,D,20090218,000000,22.1654,22.3002,20.9335,21.4855,6705054.6362076,0
+XME.US,D,20090219,000000,22.0446,22.439,21.4113,21.4191,2813042.5410028,0
+XME.US,D,20090220,000000,20.8344,21.5857,20.434,21.3696,2902406.9319151,0
+XME.US,D,20090223,000000,21.7066,21.7165,19.3597,19.4172,1948107.8013738,0
+XME.US,D,20090224,000000,19.769,20.6986,19.217,20.5222,1880450.0973956,0
+XME.US,D,20090225,000000,20.555,20.9771,19.7869,20.0207,2516117.1003745,0
+XME.US,D,20090226,000000,20.444,20.8909,19.7453,19.8869,2127805.2263193,0
+XME.US,D,20090227,000000,19.4092,20.4915,18.998,19.6461,2016945.0301522,0
+XME.US,D,20090302,000000,18.9573,19.2418,17.2061,17.4251,1731846.1166263,0
+XME.US,D,20090303,000000,17.884,18.5035,17.4251,18.0356,1631342.3298253,0
+XME.US,D,20090304,000000,18.9722,19.9811,18.9722,19.441,4494790.6372243,0
+XME.US,D,20090305,000000,18.881,19.3171,18.2547,18.5431,2047320.0640138,0
+XME.US,D,20090306,000000,18.8592,19.3171,17.6689,18.3706,4295615.4135257,0
+XME.US,D,20090309,000000,18.1536,19.0644,17.8038,18.0436,1990524.2800304,0
+XME.US,D,20090310,000000,18.8067,19.7235,18.8067,19.6313,2697401.6874335,0
+XME.US,D,20090311,000000,19.9643,20.2041,19.1338,19.544,2899576.6777967,0
+XME.US,D,20090312,000000,19.2676,19.9881,18.6838,19.8185,2903923.4638011,0
+XME.US,D,20090313,000000,20.0356,20.1357,19.0921,19.433,1620656.9853994,0
+XME.US,D,20090316,000000,19.8781,20.332,19.3528,19.5094,1820570.7994777,0
+XME.US,D,20090317,000000,19.1674,19.2328,18.4142,19.2002,3141811.1152226,0
+XME.US,D,20090318,000000,18.881,20.2725,18.4955,19.9949,3491670.8843937,0
+XME.US,D,20090319,000000,20.8582,22.4231,20.7254,21.7402,4737050.2997315,0
+XME.US,D,20090320,000000,21.773,21.8146,20.2556,20.5808,2238950.9704064,0
+XME.US,D,20090323,000000,21.3865,22.1734,20.877,22.1466,2065940.2100038,0
+XME.US,D,20090324,000000,21.8374,22.7492,21.4191,22.217,1736220.1457185,0
+XME.US,D,20090325,000000,22.4995,23.2458,21.3339,22.2467,2055487.945329,0
+XME.US,D,20090326,000000,22.9008,23.3676,22.7165,23.1793,1888229.5124591,0
+XME.US,D,20090327,000000,22.8721,23.0951,22.2467,22.5509,3041055.077609,0
+XME.US,D,20090330,000000,21.8146,21.8146,20.3408,20.7978,1820820.0232806,0
+XME.US,D,20090331,000000,21.4191,21.6362,20.6986,21.0158,1380464.7705531,0
+XME.US,D,20090401,000000,20.8344,22.217,20.2814,22.0713,3207823.1348989,0
+XME.US,D,20090402,000000,22.9603,24.0069,22.8671,23.654,2253876.1464919,0
+XME.US,D,20090403,000000,23.5966,24.3081,23.2636,24.0069,2765639.5682809,0
+XME.US,D,20090406,000000,23.5559,23.7363,22.7938,23.3508,2022507.6650738,0
+XME.US,D,20090407,000000,22.9355,22.9761,22.2636,22.3587,1461306.1110061,0
+XME.US,D,20090408,000000,22.6511,22.8671,21.9128,22.8493,2402201.642364,0
+XME.US,D,20090409,000000,23.9455,24.6778,23.5381,24.6015,2021277.690111,0
+XME.US,D,20090413,000000,24.543,25.6818,23.9137,25.3963,1814368.4564951,0
+XME.US,D,20090414,000000,25.0039,25.8314,24.5946,24.7274,2420704.7439769,0
+XME.US,D,20090415,000000,24.4508,24.8186,24.0643,24.7988,1825779.2742582,0
+XME.US,D,20090416,000000,25.3299,25.3825,24.2576,25.0871,3462279.6287016,0
+XME.US,D,20090417,000000,25.0525,25.7046,24.875,25.6065,2460537.1653082,0
+XME.US,D,20090420,000000,24.6946,24.7988,23.4668,23.5966,2503221.0298262,0
+XME.US,D,20090421,000000,23.1793,24.7116,23.0356,24.6104,2345049.6802331,0
+XME.US,D,20090422,000000,24.5778,26.0058,24.0574,25.1803,3037810.1231544,0
+XME.US,D,20090423,000000,25.2338,25.4033,24.5678,24.9712,1941006.4364948,0
+XME.US,D,20090424,000000,25.0525,26.3617,25.0525,25.998,3239738.9167244,0
+XME.US,D,20090427,000000,25.4975,25.9008,24.9088,25.2051,2913041.8261785,0
+XME.US,D,20090428,000000,24.5034,25.1723,24.1743,24.6422,2856839.3361064,0
+XME.US,D,20090429,000000,24.7928,26.2844,24.7928,25.8582,3976443.4692241,0
+XME.US,D,20090430,000000,26.5351,27.321,26.1902,26.5351,3546256.9512579,0
+XME.US,D,20090501,000000,26.6342,28.772,26.6114,27.9861,2789215.9382388,0
+XME.US,D,20090504,000000,28.9712,30.7115,28.8036,30.6461,5361703.0232249,0
+XME.US,D,20090505,000000,30.6371,30.7383,29.3676,30.322,2559230.8002773,0
+XME.US,D,20090506,000000,31.1912,32.0435,30.6847,31.4231,3177806.2971912,0
+XME.US,D,20090507,000000,32.2377,32.5727,29.6501,30.102,3569080.6047908,0
+XME.US,D,20090508,000000,30.5628,31.4052,30.0653,31.097,3205020.1238681,0
+XME.US,D,20090511,000000,30.2278,30.2704,29.3051,29.8869,3144316.4702943,0
+XME.US,D,20090512,000000,30.7115,31.1644,28.7462,30.0276,4458158.7742046,0
+XME.US,D,20090513,000000,28.9791,29.2903,27.1218,27.3746,6419543.0403522,0
+XME.US,D,20090514,000000,27.0475,28.2615,26.1982,27.8245,5069023.468276,0
+XME.US,D,20090515,000000,27.8245,28.3864,26.877,27.2714,1826219.1996756,0
+XME.US,D,20090518,000000,27.7749,29.1248,27.5846,28.9414,5366727.8594138,0
+XME.US,D,20090519,000000,29.1803,30.5628,29.0643,29.9702,4195702.9026296,0
+XME.US,D,20090520,000000,30.6847,32.0515,30.3468,30.6847,5210394.9137436,0
+XME.US,D,20090521,000000,29.5589,29.9612,28.545,29.2655,4346757.7522951,0
+XME.US,D,20090522,000000,29.5421,30.1516,28.9652,29.0574,3134496.8506577,0
+XME.US,D,20090526,000000,29.0713,30.5212,28.4221,30.3309,3404959.1630277,0
+XME.US,D,20090527,000000,30.4469,31.7353,30.1168,30.204,4731422.0795987,0
+XME.US,D,20090528,000000,30.6203,31.1991,29.8701,30.8741,3895685.8760409,0
+XME.US,D,20090529,000000,31.6084,32.0257,30.9811,31.7046,4216696.2242655,0
+XME.US,D,20090601,000000,32.874,34.105,32.765,33.8611,5744092.0481981,0
+XME.US,D,20090602,000000,33.768,34.659,33.3101,34.1882,5591025.2460505,0
+XME.US,D,20090603,000000,33.1773,33.319,31.2437,31.986,5218410.4355678,0
+XME.US,D,20090604,000000,32.2983,33.6025,31.8215,33.4161,5648298.2885716,0
+XME.US,D,20090605,000000,34.4152,34.4152,32.8146,33.6957,5308327.7602616,0
+XME.US,D,20090608,000000,33.1436,33.3002,31.9939,33.0852,5774659.8016806,0
+XME.US,D,20090609,000000,33.6451,35.0425,33.4092,34.65,5491403.3280908,0
+XME.US,D,20090610,000000,35.5282,35.5678,34.1446,34.9681,4463382.3840339,0
+XME.US,D,20090611,000000,35.0841,36.431,34.9999,36.0038,5808186.9616977,0
+XME.US,D,20090612,000000,35.326,35.5588,34.4627,35.1595,5069223.2509196,0
+XME.US,D,20090615,000000,34.3894,34.3894,32.4201,32.773,4971846.3651927,0
+XME.US,D,20090616,000000,33.4509,33.9612,31.6431,31.9444,5555277.2698784,0
+XME.US,D,20090617,000000,31.9216,31.9444,30.4132,31.433,5867256.0300053,0
+XME.US,D,20090618,000000,31.3894,32.2477,30.7789,31.7353,5568737.373244,0
+XME.US,D,20090619,000000,32.1465,32.6718,31.7779,32.0515,5403023.7243511,0
+XME.US,D,20090622,000000,31.1069,31.1743,29.1307,29.2477,5766213.4354683,0
+XME.US,D,20090623,000000,29.4013,30.3626,28.8662,30.0029,5841077.4406636,0
+XME.US,D,20090624,000000,30.7115,31.3101,30.212,30.5381,4116122.8162401,0
+XME.US,D,20090625,000000,30.2278,32.0356,30.1754,31.9692,4391973.2059693,0
+XME.US,D,20090626,000000,32.0435,32.4033,31.6084,31.6867,3252906.4091472,0
+XME.US,D,20090629,000000,31.9761,32.3507,31.4588,31.7353,3302094.3086198,0
+XME.US,D,20090630,000000,31.9028,32.0603,30.6035,30.99,4273100.5149877,0
+XME.US,D,20090701,000000,31.4934,32.2289,30.9493,30.99,5992331.0639695,0
+XME.US,D,20090702,000000,30.5212,30.5727,29.9186,30.1516,5047580.1311902,0
+XME.US,D,20090706,000000,29.2903,29.3409,27.7482,28.5926,6739544.385326,0
+XME.US,D,20090707,000000,28.5599,28.8572,27.9167,27.9256,5391082.1708781,0
+XME.US,D,20090708,000000,28.1169,28.5599,26.4865,27.5351,8083069.5468678,0
+XME.US,D,20090709,000000,28.0663,28.655,27.6292,27.9861,4914727.700169,0
+XME.US,D,20090710,000000,27.6392,28.0663,27.215,27.9603,3649243.8950592,0
+XME.US,D,20090713,000000,27.9999,28.5995,26.9127,28.4945,3854466.0752398,0
+XME.US,D,20090714,000000,28.9058,29.4359,28.5113,28.9146,4594191.5834723,0
+XME.US,D,20090715,000000,29.767,30.6788,29.7511,30.439,4933779.6995503,0
+XME.US,D,20090716,000000,30.6293,31.9216,30.3795,31.3894,5840514.4168496,0
+XME.US,D,20090717,000000,31.5331,32.2031,31.1169,31.9295,6078602.8599181,0
+XME.US,D,20090720,000000,32.4984,33.1436,32.2377,33.0762,5362996.5653924,0
+XME.US,D,20090721,000000,33.3002,33.4419,31.4934,32.5311,5804795.7017718,0
+XME.US,D,20090722,000000,31.9503,32.2635,31.5252,31.9603,3988216.5191543,0
+XME.US,D,20090723,000000,31.8136,33.0178,31.7353,32.655,4158622.0331632,0
+XME.US,D,20090724,000000,32.3855,33.4161,32.3339,33.2744,4920189.4347655,0
+XME.US,D,20090727,000000,33.3101,33.7452,32.758,33.102,4680111.2372865,0
+XME.US,D,20090728,000000,32.5727,32.9761,31.769,32.6966,5023873.599813,0
+XME.US,D,20090729,000000,31.9603,32.0435,30.9989,31.328,6774922.057305,0
+XME.US,D,20090730,000000,31.9444,32.7482,31.9444,32.2635,6020475.1916436,0
+XME.US,D,20090731,000000,32.3725,33.5697,32.1693,33.1951,5063910.8488042,0
+XME.US,D,20090803,000000,34.6243,35.2199,34.1882,35.1009,5271999.6072203,0
+XME.US,D,20090804,000000,34.7511,35.5132,34.4796,35.0762,3485387.821151,0
+XME.US,D,20090805,000000,35.1674,35.4855,34.3537,35.212,3708851.7711027,0
+XME.US,D,20090806,000000,35.756,35.7908,34.3448,34.8503,4219454.8391532,0
+XME.US,D,20090807,000000,35.3081,35.8413,34.5152,35.4776,5404132.6189237,0
+XME.US,D,20090810,000000,35.3349,35.3349,34.1882,34.5747,2796703.7513628,0
+XME.US,D,20090811,000000,34.5152,34.5152,33.5083,33.8135,3193435.7575459,0
+XME.US,D,20090812,000000,33.3765,34.7591,33.3617,34.2932,4738879.6226253,0
+XME.US,D,20090813,000000,35.1436,35.9384,34.6332,35.9067,3982881.9189674,0
+XME.US,D,20090814,000000,35.9939,36.0038,34.5063,34.9265,3719973.0049328,0
+XME.US,D,20090817,000000,33.4003,33.5183,32.6054,32.7154,4222858.207118,0
+XME.US,D,20090818,000000,32.8918,33.5529,32.8304,33.4509,2092561.7517726,0
+XME.US,D,20090819,000000,32.7482,33.9236,32.3785,33.6381,3494416.3822391,0
+XME.US,D,20090820,000000,33.4915,34.2496,33.4915,33.8711,2175559.3321725,0
+XME.US,D,20090821,000000,34.6332,35.1505,34.3894,35.0683,2820937.9914402,0
+XME.US,D,20090824,000000,35.429,35.9384,35.0267,35.1773,2476923.378101,0
+XME.US,D,20090825,000000,35.7134,35.8661,34.4706,34.5926,4887194.0194615,0
+XME.US,D,20090826,000000,34.5242,34.765,33.8711,34.3348,3054724.0446474,0
+XME.US,D,20090827,000000,34.4548,34.8235,33.1525,34.4458,6388301.2726982,0
+XME.US,D,20090828,000000,35.0941,35.5044,34.548,35.2536,4535657.2868877,0
+XME.US,D,20090831,000000,34.5152,34.5152,33.7373,33.9959,4160687.4628176,0
+XME.US,D,20090901,000000,34.206,34.8829,33.0584,33.1436,4497421.1086992,0
+XME.US,D,20090902,000000,32.8918,33.8363,32.7977,33.768,2503735.6214841,0
+XME.US,D,20090903,000000,34.329,34.8503,33.7769,34.7263,1881475.2446984,0
+XME.US,D,20090904,000000,35.1674,35.4855,34.312,35.4855,2006227.3976223,0
+XME.US,D,20090908,000000,36.7908,37.3042,36.4221,36.9276,3966992.135774,0
+XME.US,D,20090909,000000,37.3864,37.428,36.4389,37.0206,3949125.7152123,0
+XME.US,D,20090910,000000,36.6788,38.326,36.4469,38.1922,3768030.8207645,0
+XME.US,D,20090911,000000,39.0059,39.5162,38.0078,38.4756,3960078.4454996,0
+XME.US,D,20090914,000000,37.7413,38.987,37.5381,38.9781,4535828.8174404,0
+XME.US,D,20090915,000000,39.0395,40.4509,38.8116,40.1079,4132814.7570179,0
+XME.US,D,20090916,000000,40.9523,41.7581,40.6778,41.5479,5201184.7320704,0
+XME.US,D,20090917,000000,41.4488,41.9821,40.1664,40.5469,6180960.1856909,0
+XME.US,D,20090918,000000,40.655,40.7125,39.545,40.1921,4218270.2693367,0
+XME.US,D,20090921,000000,39.6064,40.093,38.7967,39.8314,3992363.522515,0
+XME.US,D,20090922,000000,40.7125,41.5123,40.6103,41.1326,3482169.100781,0
+XME.US,D,20090923,000000,41.106,41.314,39.8076,39.9989,4756876.2046063,0
+XME.US,D,20090924,000000,40.2933,40.2933,38.2674,38.7184,6074105.7324294,0
+XME.US,D,20090925,000000,38.2754,38.9691,37.6719,37.9057,4467075.3359318,0
+XME.US,D,20090928,000000,38.1674,39.0217,37.7243,38.4904,2443298.3447686,0
+XME.US,D,20090929,000000,38.7789,39.1615,38.3012,38.5093,2324174.4119775,0
+XME.US,D,20090930,000000,38.7353,39.1615,37.6719,38.2169,3854292.5266807,0
+XME.US,D,20091001,000000,37.8641,38.1416,36.4557,36.4557,5568535.5725938,0
+XME.US,D,20091002,000000,35.8146,36.9028,35.3517,36.1991,3195565.7634083,0
+XME.US,D,20091005,000000,36.3319,37.9057,36.3319,37.7759,3500135.4126646,0
+XME.US,D,20091006,000000,38.6847,39.3695,38.1832,38.6926,4156686.7649282,0
+XME.US,D,20091007,000000,38.7789,39.3695,38.4518,39.1951,3179485.2786005,0
+XME.US,D,20091008,000000,40.3329,40.5777,39.4806,40.1753,4372290.5795562,0
+XME.US,D,20091009,000000,40.1327,40.3091,39.1783,39.8472,3370693.412631,0
+XME.US,D,20091012,000000,40.4855,40.8938,39.545,39.9325,2945773.891634,0
+XME.US,D,20091013,000000,39.8016,40.2526,39.1207,40.0682,3394444.3401512,0
+XME.US,D,20091014,000000,40.8542,41.2328,40.5201,41.0812,3418671.5172058,0
+XME.US,D,20091015,000000,40.6619,41.5836,40.4419,41.431,3302870.2321196,0
+XME.US,D,20091016,000000,40.7561,40.9523,40.2526,40.6193,4018423.049473,0
+XME.US,D,20091019,000000,40.7878,41.4072,40.3161,41.0732,2727605.1907425,0
+XME.US,D,20091020,000000,41.65,41.65,39.8244,40.6193,5201195.8311062,0
+XME.US,D,20091021,000000,40.3091,41.7501,40.0425,40.4003,5218820.0908876,0
+XME.US,D,20091022,000000,40.3775,40.4775,39.1059,40.1426,5160093.0746821,0
+XME.US,D,20091023,000000,40.4339,40.7957,39.1872,39.4637,4666391.8200855,0
+XME.US,D,20091026,000000,39.6936,40.4003,38.099,38.3596,3034489.4934561,0
+XME.US,D,20091027,000000,38.3508,38.4826,37.1882,37.5123,3608799.0087547,0
+XME.US,D,20091028,000000,37.095,37.1614,35.2021,35.4627,6347699.9908898,0
+XME.US,D,20091029,000000,36.1149,37.6371,36.1069,37.2378,4415169.1817016,0
+XME.US,D,20091030,000000,37.1436,37.2635,34.9017,35.5836,6697308.5182514,0
+XME.US,D,20091102,000000,35.9384,36.7987,34.5242,35.5926,6308677.7991689,0
+XME.US,D,20091103,000000,34.8919,37.2209,34.8165,36.7828,4890109.029853,0
+XME.US,D,20091104,000000,37.6719,38.1089,36.8076,36.9276,4230065.5173384,0
+XME.US,D,20091105,000000,37.4122,38.1089,37.095,38.0901,3213691.4978054,0
+XME.US,D,20091106,000000,37.8047,39.0217,37.428,38.0901,2761446.1507706,0
+XME.US,D,20091109,000000,38.9513,39.765,38.8621,39.5549,3466353.9838282,0
+XME.US,D,20091110,000000,39.5212,39.6847,38.6084,39.3626,2985857.5547747,0
+XME.US,D,20091111,000000,39.8472,40.5469,39.6144,39.8156,4056860.0193084,0
+XME.US,D,20091112,000000,39.6678,40.0593,38.6679,38.9275,4447178.8008296,0
+XME.US,D,20091113,000000,38.7967,39.7144,38.5588,39.3626,3782362.7029387,0
+XME.US,D,20091116,000000,40.2367,41.4885,39.8908,41.0732,5140474.0154739,0
+XME.US,D,20091117,000000,40.7808,41.8503,40.5371,41.7848,3566746.7802717,0
+XME.US,D,20091118,000000,42.0772,42.4538,41.323,41.6767,4890133.2459311,0
+XME.US,D,20091119,000000,41.2328,41.3626,40.0167,40.98,3962390.0719471,0
+XME.US,D,20091120,000000,40.2447,40.9364,39.659,40.868,4581938.2479948,0
+XME.US,D,20091123,000000,41.9583,42.4806,40.8611,41.106,3753189.3919487,0
+XME.US,D,20091124,000000,41.1714,41.3894,40.4339,41.2576,3319701.415346,0
+XME.US,D,20091125,000000,41.7194,42.21,41.3042,42.1465,2524316.2607904,0
+XME.US,D,20091127,000000,40.3695,41.2794,39.8076,40.8205,2022080.8566986,0
+XME.US,D,20091130,000000,41.1138,41.4221,40.5371,40.9434,3472070.9962472,0
+XME.US,D,20091201,000000,41.5569,42.316,41.4647,41.6937,4246617.2066643,0
+XME.US,D,20091202,000000,41.9087,42.8393,41.8503,42.4964,5853403.4243752,0
+XME.US,D,20091203,000000,42.4806,42.7273,41.431,41.5479,7248226.311187,0
+XME.US,D,20091204,000000,42.201,42.4458,39.6064,40.5945,11290648.50298,0
+XME.US,D,20091207,000000,40.5727,41.2794,40.1495,40.6103,5729708.7068581,0
+XME.US,D,20091208,000000,39.9672,40.4775,39.4984,39.7056,7619577.8495998,0
+XME.US,D,20091209,000000,39.983,41.0812,39.5648,41.0316,5932201.5332454,0
+XME.US,D,20091210,000000,41.0732,41.7402,40.8611,41.1506,4197435.3612112,0
+XME.US,D,20091211,000000,41.7194,41.7581,41.0554,41.3626,4759892.1153229,0
+XME.US,D,20091214,000000,41.8691,42.3586,41.4736,42.2595,4494350.711807,0
+XME.US,D,20091215,000000,42.1376,42.7273,41.8779,42.201,2615425.2183234,0
+XME.US,D,20091216,000000,42.4102,42.9573,42.1624,42.429,4432981.1160877,0
+XME.US,D,20091217,000000,42.1921,42.1921,41.323,41.4221,3933741.4426476,0
+XME.US,D,20091218,000000,41.5569,42.1525,40.9979,41.7194,8370368.0874804,0
+XME.US,D,20091221,000000,42.1624,42.7937,42.0683,42.5202,3909973.362072,0
+XME.US,D,20091222,000000,42.5202,43.0999,42.0514,43.0742,4676761.3464939,0
+XME.US,D,20091223,000000,43.2813,44.4181,43.2219,44.3467,2475675.2410797,0
+XME.US,D,20091224,000000,44.7125,44.9404,44.5807,44.8324,776957.72818649,0
+XME.US,D,20091228,000000,45.2396,45.4022,44.1862,44.4023,1424138.4672601,0
+XME.US,D,20091229,000000,44.428,44.6897,43.6688,43.7868,2119014.7899985,0
+XME.US,D,20091230,000000,43.5568,43.985,43.1921,43.7204,1543366.327386,0
+XME.US,D,20091231,000000,43.985,44.1703,43.2149,43.2149,1393336.6250234,0
+XME.US,D,20100104,000000,44.1703,45.4112,43.979,45.4022,3980480.4912304,0
+XME.US,D,20100105,000000,45.5598,46.321,45.4746,46.0523,3895839.2445351,0
+XME.US,D,20100106,000000,46.2883,48.1386,46.2883,47.863,5244798.8975856,0
+XME.US,D,20100107,000000,47.6559,47.9394,46.8492,47.5132,5210247.599269,0
+XME.US,D,20100108,000000,47.5132,49.3269,47.4429,49.1752,4676383.9792781,0
+XME.US,D,20100111,000000,50.426,50.643,48.2486,48.4746,6448613.4330106,0
+XME.US,D,20100112,000000,47.7273,48.1218,46.7154,47.2605,4678100.2938076,0
+XME.US,D,20100113,000000,47.7204,47.9474,46.2625,47.9474,5613037.6609697,0
+XME.US,D,20100114,000000,47.88,48.1218,47.0187,47.3437,3485403.9652031,0
+XME.US,D,20100115,000000,47.2079,47.3269,46.0583,46.3705,6215652.7444626,0
+XME.US,D,20100119,000000,46.532,47.2933,46.2625,47.2675,3706481.6224666,0
+XME.US,D,20100120,000000,46.5598,46.7154,45.3844,45.9701,6692304.8711307,0
+XME.US,D,20100121,000000,45.5668,45.652,43.0485,43.1505,13723518.799152,0
+XME.US,D,20100122,000000,42.6956,43.9532,41.5747,41.8403,11706812.90277,0
+XME.US,D,20100125,000000,42.4736,43.1257,41.9583,42.21,7046339.8957535,0
+XME.US,D,20100126,000000,41.5321,42.9741,41.0732,41.4488,10527081.256934,0
+XME.US,D,20100127,000000,41.4647,42.095,39.5826,41.0652,12576255.868923,0
+XME.US,D,20100128,000000,41.4736,41.65,39.7838,40.2675,10831429.934479,0
+XME.US,D,20100129,000000,40.7204,41.2506,38.3596,38.6599,8517553.409679,0
+XME.US,D,20100201,000000,38.9969,40.989,38.9969,40.9434,9447098.6634689,0
+XME.US,D,20100202,000000,41.4488,41.6411,40.3507,41.4974,6234485.7901386,0
+XME.US,D,20100203,000000,41.2794,42.0266,40.8205,40.8938,7601409.7370662,0
+XME.US,D,20100204,000000,40.0068,40.1426,37.99,38.0802,14275164.083431,0
+XME.US,D,20100205,000000,38.0901,39.322,37.205,39.1951,17735112.914624,0
+XME.US,D,20100208,000000,39.3695,39.8076,38.1832,38.201,7770475.2947581,0
+XME.US,D,20100209,000000,39.2119,40.3507,39.0643,39.7224,11333642.131496,0
+XME.US,D,20100210,000000,39.7322,39.9325,38.6679,39.4726,6367101.1053958,0
+XME.US,D,20100211,000000,39.5906,41.2952,39.4548,41.0652,9827703.7706946,0
+XME.US,D,20100212,000000,40.1079,41.3468,39.758,41.2328,8119734.7069949,0
+XME.US,D,20100216,000000,42.0345,42.9661,42.0345,42.7778,8274789.2455464,0
+XME.US,D,20100217,000000,43.0999,43.2724,41.9671,42.5896,8839870.4171133,0
+XME.US,D,20100218,000000,42.3774,43.2991,42.3586,43.0831,9565159.1068336,0
+XME.US,D,20100219,000000,42.9216,44.0633,42.8462,43.6242,8313304.9176354,0
+XME.US,D,20100222,000000,44.0028,44.2347,43.5568,43.7204,7496036.5005768,0
+XME.US,D,20100223,000000,43.3587,43.5568,41.7115,42.429,11363446.069518,0
+XME.US,D,20100224,000000,42.201,42.7204,41.6411,41.9423,5896696.7268567,0
+XME.US,D,20100225,000000,41.0068,42.8393,40.5866,42.5984,10026227.178293,0
+XME.US,D,20100226,000000,42.7848,43.1327,42.0266,42.9661,5386895.8163905,0
+XME.US,D,20100301,000000,43.2645,44.1535,42.9216,43.9176,6177817.1405647,0
+XME.US,D,20100302,000000,44.3557,45.8453,44.2873,45.09,8817787.3719667,0
+XME.US,D,20100303,000000,45.6679,46.321,45.4112,45.428,6748610.2795343,0
+XME.US,D,20100304,000000,45.5925,46.1129,45.0484,45.537,5722718.3323366,0
+XME.US,D,20100305,000000,46.1555,47.3685,46.1129,47.1743,6070070.7284295,0
+XME.US,D,20100308,000000,47.2933,47.5301,46.6252,46.9057,4524384.70257,0
+XME.US,D,20100309,000000,46.3299,47.3527,46.2327,46.8809,5886494.694988,0
+XME.US,D,20100310,000000,46.8988,47.6787,46.5499,47.094,7764820.8405407,0
+XME.US,D,20100311,000000,46.6252,47.2079,46.1971,47.0692,5660636.3803223,0
+XME.US,D,20100312,000000,47.5301,47.988,47.1911,47.5618,7223066.8151286,0
+XME.US,D,20100315,000000,47.3189,47.3189,46.1396,46.8165,7191430.5272035,0
+XME.US,D,20100316,000000,47.3101,48.1296,47.2525,48.0632,7603296.5731451,0
+XME.US,D,20100317,000000,48.2417,49.2188,48.2228,48.3487,7530774.4644949,0
+XME.US,D,20100318,000000,48.4171,48.7828,47.1575,47.1812,11017972.437478,0
+XME.US,D,20100319,000000,47.3269,47.7204,46.095,46.3616,11535495.249822,0
+XME.US,D,20100322,000000,45.5281,46.8898,45.2576,46.7322,5914804.2991953,0
+XME.US,D,20100323,000000,46.8006,48.2615,46.542,48.1544,7796440.9844138,0
+XME.US,D,20100324,000000,47.6371,48.2149,47.4201,47.6559,7768954.7268591,0
+XME.US,D,20100325,000000,48.197,48.4577,45.8869,46.0058,10943830.87861,0
+XME.US,D,20100326,000000,46.3705,47.4111,46.0465,46.6668,9640843.4316718,0
+XME.US,D,20100329,000000,47.2753,48.2486,47.1812,48.0138,7513161.3037491,0
+XME.US,D,20100330,000000,48.5341,48.5341,46.9652,47.4954,7079781.2904943,0
+XME.US,D,20100331,000000,47.4111,48.1614,47.3775,47.5717,5024184.3728142,0
+XME.US,D,20100401,000000,48.314,48.7659,48.197,48.6639,3996074.6364714,0
+XME.US,D,20100405,000000,49.1921,50.1961,49.0524,50.1575,4426286.3795188,0
+XME.US,D,20100406,000000,49.9225,50.5678,49.653,50.1961,4426018.9936573,0
+XME.US,D,20100407,000000,50.1079,50.5023,49.2278,49.6966,7720091.7264334,0
+XME.US,D,20100408,000000,49.311,49.7808,48.7253,49.6698,7804739.0271483,0
+XME.US,D,20100409,000000,50.0325,50.5023,49.5568,49.8641,6030474.4138589,0
+XME.US,D,20100412,000000,50.0227,50.5746,49.5469,49.755,5804980.3493668,0
+XME.US,D,20100413,000000,49.5727,49.9553,49.0038,49.5212,4854505.3411458,0
+XME.US,D,20100414,000000,50.0593,50.3992,49.6222,50.1961,6346338.8455045,0
+XME.US,D,20100415,000000,50.1395,50.4518,49.6391,49.6886,4556710.1397153,0
+XME.US,D,20100416,000000,49.4102,49.6312,47.6103,48.2149,10113042.826994,0
+XME.US,D,20100419,000000,47.6946,47.9474,46.5736,47.6867,10761512.063219,0
+XME.US,D,20100420,000000,48.1068,48.5608,47.6014,48.0068,7273698.5982531,0
+XME.US,D,20100421,000000,48.1703,48.4577,47.2079,48.1792,9321809.7208155,0
+XME.US,D,20100422,000000,47.3923,48.4983,46.8076,48.3487,7607552.548857,0
+XME.US,D,20100423,000000,48.3566,49.7223,48.3566,49.7223,5125712.2979148,0
+XME.US,D,20100426,000000,49.8482,50.4835,49.318,49.5727,5361938.1209824,0
+XME.US,D,20100427,000000,48.9364,49.2188,47.2447,47.4201,11074113.378352,0
+XME.US,D,20100428,000000,47.761,48.1703,47.1743,47.9968,7869690.5844078,0
+XME.US,D,20100429,000000,48.4835,48.5697,47.2753,47.761,7507093.1581989,0
+XME.US,D,20100430,000000,48.2615,48.2873,46.5688,46.6886,7182957.9269066,0
+XME.US,D,20100503,000000,46.984,47.1247,45.6272,46.3894,9407786.887815,0
+XME.US,D,20100504,000000,45.537,45.7174,43.9076,44.3378,10530342.355442,0
+XME.US,D,20100505,000000,43.3715,45.4528,42.6084,44.4121,12589104.516319,0
+XME.US,D,20100506,000000,43.8898,45.7174,40.8264,43.7204,14667416.115181,0
+XME.US,D,20100507,000000,43.7204,44.5807,41.8067,43.3071,10713163.654451,0
+XME.US,D,20100510,000000,45.2486,46.095,45.0048,45.9631,10485055.262536,0
+XME.US,D,20100511,000000,45.2892,46.2238,45.0662,45.1684,9248448.1214607,0
+XME.US,D,20100512,000000,45.5598,46.7065,45.4696,46.5142,8882051.7980125,0
+XME.US,D,20100513,000000,46.3616,47.8878,46.206,46.4806,8215101.6582462,0
+XME.US,D,20100514,000000,45.8383,46.1129,44.1376,45.1515,10850029.900404,0
+XME.US,D,20100517,000000,44.7957,45.0811,42.546,43.6004,11815746.911731,0
+XME.US,D,20100518,000000,44.3775,44.8492,42.6728,42.8542,10936907.098303,0
+XME.US,D,20100519,000000,42.4458,42.9037,40.6361,42.0266,11341005.837221,0
+XME.US,D,20100520,000000,40.5291,40.7957,39.0891,39.3695,13659839.594992,0
+XME.US,D,20100521,000000,38.5846,41.3042,38.5152,40.7957,12205333.156892,0
+XME.US,D,20100524,000000,40.6451,41.7115,40.1664,40.1664,6740196.201426,0
+XME.US,D,20100525,000000,38.5688,41.3894,38.435,41.3894,11233721.548574,0
+XME.US,D,20100526,000000,42.3002,42.8542,41.0148,41.2426,10185660.790953,0
+XME.US,D,20100527,000000,42.9216,43.6946,42.3319,43.6847,7204399.2459858,0
+XME.US,D,20100528,000000,43.7036,43.9444,42.4102,43.0315,6418402.8666788,0
+XME.US,D,20100601,000000,42.2189,43.0147,40.5371,40.6103,7162733.4657479,0
+XME.US,D,20100602,000000,40.868,42.7521,40.868,42.6956,9138523.271307,0
+XME.US,D,20100603,000000,43.0563,43.0563,41.1138,42.1119,7998545.3445495,0
+XME.US,D,20100604,000000,40.8443,41.6113,39.6144,39.875,8850060.340943,0
+XME.US,D,20100607,000000,40.0167,40.3091,38.8701,38.9691,7567961.2793026,0
+XME.US,D,20100608,000000,39.2724,40.1327,38.8532,39.8572,11824027.801411,0
+XME.US,D,20100609,000000,40.4855,41.4548,39.8314,40.0851,9620170.9730697,0
+XME.US,D,20100610,000000,41.0554,41.9909,41.0554,41.9345,5590432.9611423,0
+XME.US,D,20100611,000000,41.2576,42.6668,41.2576,42.5737,4680268.6417936,0
+XME.US,D,20100614,000000,43.1327,43.8522,42.5122,42.6876,5267430.8405007,0
+XME.US,D,20100615,000000,43.1257,43.9266,42.6252,43.8116,4600571.511027,0
+XME.US,D,20100616,000000,43.4567,43.8898,43.0911,43.425,3586474.8118311,0
+XME.US,D,20100617,000000,43.542,43.8592,42.5202,43.0058,7245222.5085094,0
+XME.US,D,20100618,000000,42.9909,43.5083,42.8789,43.2149,4746647.938653,0
+XME.US,D,20100621,000000,44.3775,45.2576,43.2724,43.6688,8271454.4898025,0
+XME.US,D,20100622,000000,43.7124,43.9632,42.0683,42.21,3125062.6702628,0
+XME.US,D,20100623,000000,42.2437,42.9305,41.2794,42.5648,4761761.7983466,0
+XME.US,D,20100624,000000,42.2764,42.5034,41.2654,41.4072,4528453.0036771,0
+XME.US,D,20100625,000000,41.5479,42.6876,41.2426,42.5122,3685564.9850777,0
+XME.US,D,20100628,000000,42.7699,42.7699,41.214,41.3626,3064714.1858334,0
+XME.US,D,20100629,000000,40.4339,40.4339,38.5252,38.8215,4844217.5440008,0
+XME.US,D,20100630,000000,38.9375,39.8423,38.099,38.2586,4225717.7223308,0
+XME.US,D,20100701,000000,38.3508,39.0979,36.6005,37.8393,7720859.5779072,0
+XME.US,D,20100702,000000,38.0137,38.3428,37.1099,37.4538,3256277.4890081,0
+XME.US,D,20100706,000000,38.4826,38.9027,37.0871,37.4885,2778807.0607037,0
+XME.US,D,20100707,000000,37.6807,39.4726,37.5876,39.4478,3793088.4074945,0
+XME.US,D,20100708,000000,40.0593,40.0593,38.8869,39.883,3537910.4763675,0
+XME.US,D,20100709,000000,39.883,41.2506,39.8394,41.0216,3151174.6653899,0
+XME.US,D,20100712,000000,40.5777,40.8354,39.538,39.7402,2393941.9417531,0
+XME.US,D,20100713,000000,40.6867,40.8264,40.0682,40.4251,2081468.7700334,0
+XME.US,D,20100714,000000,40.2853,40.9612,39.9077,40.4509,2563611.8923922,0
+XME.US,D,20100715,000000,40.6778,40.6778,39.5281,40.3239,2914755.1136983,0
+XME.US,D,20100716,000000,39.6847,39.9325,38.6173,38.7452,3620498.4014476,0
+XME.US,D,20100719,000000,38.9355,39.2546,38.2496,38.6847,3081960.0693958,0
+XME.US,D,20100720,000000,38.0385,40.5291,38.0316,40.3923,5331541.8980524,0
+XME.US,D,20100721,000000,41.1902,41.6589,39.875,40.1842,4735658.8842488,0
+XME.US,D,20100722,000000,40.9979,42.2348,40.8354,41.9731,4313429.3659183,0
+XME.US,D,20100723,000000,42.1713,43.0485,41.5836,42.9117,5477484.1282461,0
+XME.US,D,20100726,000000,42.8393,43.5172,42.5816,43.2487,2710120.1734097,0
+XME.US,D,20100727,000000,43.2724,43.5083,41.3626,41.7115,4607996.7659496,0
+XME.US,D,20100728,000000,41.3983,41.9821,41.0068,41.2794,4009974.6652542,0
+XME.US,D,20100729,000000,41.4488,42.1049,40.6451,41.4132,3874771.2566586,0
+XME.US,D,20100730,000000,40.9979,41.9423,40.6867,41.7759,4169880.4914355,0
+XME.US,D,20100802,000000,42.5984,43.3587,42.4458,43.2219,3133738.0802132,0
+XME.US,D,20100803,000000,43.1415,43.4994,42.6956,42.9117,2892348.1785081,0
+XME.US,D,20100804,000000,43.0415,43.6758,42.3943,43.6084,5185478.5874687,0
+XME.US,D,20100805,000000,43.1842,43.6242,43.0227,43.4171,2242085.9435065,0
+XME.US,D,20100806,000000,42.9037,44.2873,42.9037,43.985,5930659.7762782,0
+XME.US,D,20100809,000000,44.1436,44.2942,43.3636,43.7778,2377170.2897185,0
+XME.US,D,20100810,000000,43.1663,43.2813,42.316,42.983,5373353.9837618,0
+XME.US,D,20100811,000000,41.9909,41.9999,40.765,40.9116,4200921.4674427,0
+XME.US,D,20100812,000000,40.4677,41.4736,40.2605,41.098,3464151.3297318,0
+XME.US,D,20100813,000000,41.1416,41.2654,40.6966,40.7035,1690982.4939727,0
+XME.US,D,20100816,000000,40.7808,41.5935,40.5371,41.2238,2352599.0425554,0
+XME.US,D,20100817,000000,42.0266,42.8393,41.6679,42.3774,3879856.6330426,0
+XME.US,D,20100818,000000,42.316,43.1327,41.8691,42.8294,4052208.5143223,0
+XME.US,D,20100819,000000,42.6084,43.5757,41.8869,42.1465,5549932.579659,0
+XME.US,D,20100820,000000,41.6867,41.7848,41.0068,41.6937,3882616.2569335,0
+XME.US,D,20100823,000000,42.1376,42.1376,40.6778,40.6778,2980424.0722692,0
+XME.US,D,20100824,000000,39.9751,40.1247,39.2457,39.429,5324030.8778536,0
+XME.US,D,20100825,000000,39.2813,39.6678,38.4438,39.545,3752108.7494671,0
+XME.US,D,20100826,000000,39.983,40.3239,38.9781,39.0831,2780070.3327737,0
+XME.US,D,20100827,000000,39.5549,40.6015,38.7709,40.5638,3296990.7701773,0
+XME.US,D,20100830,000000,40.5291,40.7392,39.7402,39.765,2747504.7528545,0
+XME.US,D,20100831,000000,39.7748,41.0504,39.6154,40.5221,6155091.3603472,0
+XME.US,D,20100901,000000,41.4488,42.2348,41.3042,42.1624,4187842.767306,0
+XME.US,D,20100902,000000,42.1713,42.6956,41.6867,42.6956,3061191.7554849,0
+XME.US,D,20100903,000000,43.1327,43.4092,42.7442,43.1575,2666916.6722174,0
+XME.US,D,20100907,000000,42.8462,43.5568,42.5282,43.0653,4709414.7096958,0
+XME.US,D,20100908,000000,43.1981,44.0286,43.1981,43.4825,2463356.3203909,0
+XME.US,D,20100909,000000,44.1108,44.212,42.5737,42.8542,3747966.7911226,0
+XME.US,D,20100910,000000,43.0831,43.6084,42.7352,43.3319,2275285.1774672,0
+XME.US,D,20100913,000000,43.993,44.2942,43.8204,43.882,3116456.8815369,0
+XME.US,D,20100914,000000,43.5331,44.3467,43.1921,43.7521,3134982.1812213,0
+XME.US,D,20100915,000000,43.4488,43.7283,43.0653,43.5172,2639858.2320412,0
+XME.US,D,20100916,000000,43.2645,44.3467,43.2645,44.0286,3995140.2994611,0
+XME.US,D,20100917,000000,44.1951,44.1951,43.1575,43.3229,3629130.424258,0
+XME.US,D,20100920,000000,43.542,43.8592,42.9661,43.7283,2509786.6139791,0
+XME.US,D,20100921,000000,43.7372,43.874,42.9573,43.6153,3136083.003768,0
+XME.US,D,20100922,000000,43.7778,44.5807,43.7036,44.0118,4907607.1642281,0
+XME.US,D,20100923,000000,43.4567,44.205,43.1842,43.4567,2479924.1537688,0
+XME.US,D,20100924,000000,44.205,44.8492,44.205,44.7125,2494115.7844911,0
+XME.US,D,20100927,000000,44.9582,44.9582,44.4905,44.5539,1872072.3434043,0
+XME.US,D,20100928,000000,44.6421,44.9245,43.5172,44.8403,4228521.7423647,0
+XME.US,D,20100929,000000,44.7223,45.307,44.5807,45.0564,2608057.4765862,0
+XME.US,D,20100930,000000,45.5162,45.6579,44.1495,44.7749,3094009.5862167,0
+XME.US,D,20101001,000000,45.4696,45.7263,45.1049,45.6361,2785845.8673811,0
+XME.US,D,20101004,000000,45.2238,45.4369,44.212,44.4557,3695771.0529594,0
+XME.US,D,20101005,000000,44.9325,45.9017,44.9325,45.6758,3371015.284668,0
+XME.US,D,20101006,000000,45.8691,46.6818,45.7174,46.3705,2792142.0476661,0
+XME.US,D,20101007,000000,46.6252,46.7917,45.0662,45.537,4903519.6920592,0
+XME.US,D,20101008,000000,45.6916,47.2753,45.6272,47.1495,4456830.9259265,0
+XME.US,D,20101011,000000,47.4201,47.7273,47.0187,47.2001,1994434.1676271,0
+XME.US,D,20101012,000000,47.0692,47.2249,46.0465,47.0771,5131556.4447434,0
+XME.US,D,20101013,000000,47.761,48.2793,47.7015,47.9394,4518517.3486666,0
+XME.US,D,20101014,000000,47.988,48.0802,47.0851,47.4875,2984550.8955649,0
+XME.US,D,20101015,000000,47.6946,47.7531,46.1891,47.0851,8060250.9383513,0
+XME.US,D,20101018,000000,47.0603,48.3309,46.4062,48.3309,4900867.0225129,0
+XME.US,D,20101019,000000,46.2625,46.5499,45.1594,45.4746,6283486.0150065,0
+XME.US,D,20101020,000000,45.8691,47.0425,45.6609,46.6668,3332354.3161108,0
+XME.US,D,20101021,000000,46.9206,46.9493,45.1594,45.8779,6235259.6956319,0
+XME.US,D,20101022,000000,45.9969,46.1555,45.4022,45.7362,1867065.6692739,0
+XME.US,D,20101025,000000,46.7739,47.1911,46.3894,46.6332,5643340.0465974,0
+XME.US,D,20101026,000000,45.9869,46.7501,45.6193,46.5688,4057607.6907173,0
+XME.US,D,20101027,000000,46.0217,46.3041,45.0752,46.2694,7444413.8762601,0
+XME.US,D,20101028,000000,46.6818,46.9939,46.0851,46.3804,4470593.7302673,0
+XME.US,D,20101029,000000,46.2932,46.8809,46.0911,46.8809,2637120.8062218,0
+XME.US,D,20101101,000000,47.3437,47.8304,46.8165,47.1812,5089851.3133786,0
+XME.US,D,20101102,000000,47.8126,47.9552,47.4527,47.7689,1854721.5235038,0
+XME.US,D,20101103,000000,47.7204,47.9968,46.643,47.6282,7982456.7877157,0
+XME.US,D,20101104,000000,48.6034,49.7887,48.6034,49.7887,5143456.6290831,0
+XME.US,D,20101105,000000,49.8403,51.0692,49.8313,50.8264,4414813.0035541,0
+XME.US,D,20101108,000000,50.652,51.873,50.4835,51.8224,4175276.6408207,0
+XME.US,D,20101109,000000,52.3913,52.6599,49.6886,50.0493,5708385.4411593,0
+XME.US,D,20101110,000000,50.3992,51.1812,49.4616,51.1723,4820065.0331867,0
+XME.US,D,20101111,000000,50.9384,52.0652,50.7254,52.0652,5348592.0349842,0
+XME.US,D,20101112,000000,51.0761,51.4895,49.7887,50.1871,5078701.8274575,0
+XME.US,D,20101115,000000,50.9959,50.9959,49.8254,49.8879,4151742.6489994,0
+XME.US,D,20101116,000000,49.212,49.3606,47.6183,48.207,6617123.0299113,0
+XME.US,D,20101117,000000,48.2149,49.2278,48.1218,48.4439,3488694.3248039,0
+XME.US,D,20101118,000000,49.5122,50.3408,49.5122,49.7719,5102044.1086612,0
+XME.US,D,20101119,000000,49.3864,51.1535,48.9592,51.0692,5805598.8683595,0
+XME.US,D,20101122,000000,50.7342,51.6649,50.1337,51.6559,5348388.2163276,0
+XME.US,D,20101123,000000,50.8591,50.9453,50.1663,50.6846,3349906.9366615,0
+XME.US,D,20101124,000000,51.2149,51.3983,50.9453,51.3903,2322467.1784772,0
+XME.US,D,20101126,000000,50.8591,50.9691,50.3755,50.5678,2023251.3004696,0
+XME.US,D,20101129,000000,50.3992,51.2228,49.5905,50.9691,6479639.2739691,0
+XME.US,D,20101130,000000,50.5202,51.9958,50.318,51.1653,6462167.3736784,0
+XME.US,D,20101201,000000,52.3259,52.8027,52.09,52.7947,4211310.1649128,0
+XME.US,D,20101202,000000,53.0543,54.1227,53.0543,53.9701,4637206.4010565,0
+XME.US,D,20101203,000000,53.8839,54.9632,53.5886,54.9206,2504729.4896862,0
+XME.US,D,20101206,000000,55.1366,56.0097,55.0394,55.7689,4183504.0533276,0
+XME.US,D,20101207,000000,56.8541,56.9235,54.7788,54.8284,6664725.785277,0
+XME.US,D,20101208,000000,54.4954,54.9206,53.4548,53.5974,5857698.7512138,0
+XME.US,D,20101209,000000,54.2941,54.874,54.0087,54.5697,4357451.1687469,0
+XME.US,D,20101210,000000,54.4547,55.2743,53.9523,55.086,4074922.1865008,0
+XME.US,D,20101213,000000,56.0355,56.3457,55.424,55.4329,3529559.965464,0
+XME.US,D,20101214,000000,55.6649,56.0008,55.1118,55.4002,3213650.1286721,0
+XME.US,D,20101215,000000,55.207,55.7947,54.5776,54.6708,4978922.5049905,0
+XME.US,D,20101216,000000,54.763,55.2486,54.1773,55.2486,3536052.9013828,0
+XME.US,D,20101217,000000,55.0563,56.086,55.0563,55.8075,3448238.3394636,0
+XME.US,D,20101220,000000,56.3646,56.6519,55.5985,56.0702,2186116.5331854,0
+XME.US,D,20101221,000000,56.529,57.197,56.1862,57.1505,2723979.8420624,0
+XME.US,D,20101222,000000,57.316,57.419,56.644,56.8195,1374321.9587623,0
+XME.US,D,20101223,000000,56.7917,57.2605,56.6519,56.8729,1237660.5404694,0
+XME.US,D,20101227,000000,56.8471,56.8471,56.1782,56.5122,930500.77986834,0
+XME.US,D,20101228,000000,56.9839,57.197,56.6123,56.8641,1275966.3398822,0
+XME.US,D,20101229,000000,57.2367,57.4824,57.0246,57.3378,1700464.0975204,0
+XME.US,D,20101230,000000,57.4736,58.1415,57.3457,57.7887,1510575.7397419,0
+XME.US,D,20101231,000000,57.641,57.9433,57.4834,57.5896,1471313.4052474,0
+XME.US,D,20110103,000000,58.4706,59.5786,58.423,58.7243,3651498.0083214,0
+XME.US,D,20110104,000000,58.866,59.3615,56.8819,58.2883,5316416.9393232,0
+XME.US,D,20110105,000000,57.8432,58.9908,57.316,58.6846,3606674.0479085,0
+XME.US,D,20110106,000000,58.8581,59.0404,57.7689,57.9522,6468732.9578313,0
+XME.US,D,20110107,000000,57.9017,58.3595,56.6202,57.6698,3440370.132114,0
+XME.US,D,20110110,000000,57.526,57.7848,56.7134,57.6768,3070439.2702783,0
+XME.US,D,20110111,000000,58.2447,59.3863,58.2029,59.3615,4186902.3762763,0
+XME.US,D,20110112,000000,60.0811,60.088,58.6995,59.4428,3266010.3343652,0
+XME.US,D,20110113,000000,59.7124,59.7293,58.4943,58.6757,3769963.0619897,0
+XME.US,D,20110114,000000,58.2029,58.4627,57.2763,57.425,5102333.6925941,0
+XME.US,D,20110118,000000,57.6618,58.4468,57.535,58.4468,2697624.6771519,0
+XME.US,D,20110119,000000,58.6153,58.6311,56.2793,56.3724,5309868.5082256,0
+XME.US,D,20110120,000000,55.7689,56.0186,54.8036,55.8759,7724780.5645397,0
+XME.US,D,20110121,000000,56.3288,56.5568,54.8284,54.864,4032297.8531746,0
+XME.US,D,20110124,000000,54.763,56.3378,54.7194,55.8938,5043327.1824882,0
+XME.US,D,20110125,000000,55.6995,55.8849,54.4121,55.8165,6215689.0685797,0
+XME.US,D,20110126,000000,56.086,58.3813,56.086,58.3497,4501394.5635008,0
+XME.US,D,20110127,000000,58.2267,58.4319,56.4438,57.1743,4475338.0635524,0
+XME.US,D,20110128,000000,56.9503,57.425,56.209,56.6123,4556350.934558,0
+XME.US,D,20110131,000000,57.0067,57.8591,56.9989,57.751,4816546.6388512,0
+XME.US,D,20110201,000000,58.1703,59.4983,58.1703,59.3526,6593985.5763677,0
+XME.US,D,20110202,000000,59.425,60.1554,58.866,59.1693,4182109.6108351,0
+XME.US,D,20110203,000000,58.9908,59.4666,57.8184,59.4022,5767587.6978959,0
+XME.US,D,20110204,000000,59.6609,59.6945,58.0543,58.6311,5531210.5243407,0
+XME.US,D,20110207,000000,58.983,59.8204,58.7074,59.0999,6309266.048064,0
+XME.US,D,20110208,000000,59.4507,59.7213,58.756,59.4666,5361063.3151639,0
+XME.US,D,20110209,000000,59.2416,59.5607,57.6768,58.0543,7074862.3996467,0
+XME.US,D,20110210,000000,57.6074,59.0404,57.526,58.5043,6011284.1810322,0
+XME.US,D,20110211,000000,58.4319,58.8838,58.0543,58.6757,4092972.2456541,0
+XME.US,D,20110214,000000,58.9146,60.5954,58.8224,60.3238,6562155.5598183,0
+XME.US,D,20110215,000000,60.6133,61.1851,60.3368,60.4408,3736466.1720701,0
+XME.US,D,20110216,000000,60.9344,61.4012,60.5062,61.3378,2878571.2481219,0
+XME.US,D,20110218,000000,62.3319,62.3983,60.4993,60.9751,3770111.3854676,0
+XME.US,D,20110222,000000,60.4894,61.1851,58.3219,58.4389,5693928.442582,0
+XME.US,D,20110223,000000,58.6153,59.2496,57.0464,58.7292,6809180.744679,0
+XME.US,D,20110224,000000,58.5519,59.4904,57.4508,58.4795,4270081.5772613,0
+XME.US,D,20110225,000000,58.9394,59.4983,58.649,59.4983,2303752.1861816,0
+XME.US,D,20110228,000000,60.1148,60.5736,59.3179,60.0038,2581045.4505593,0
+XME.US,D,20110301,000000,60.318,60.642,58.5974,58.6757,4366090.2545801,0
+XME.US,D,20110302,000000,58.8154,59.7867,58.5122,59.3794,2771969.0456731,0
+XME.US,D,20110303,000000,60.0741,60.9543,59.7798,60.8244,2017627.1163497,0
+XME.US,D,20110304,000000,60.9751,61.314,60.316,60.7748,3381352.5229723,0
+XME.US,D,20110307,000000,61.314,61.5508,58.8838,59.4022,6031750.8029711,0
+XME.US,D,20110308,000000,59.6093,59.9037,58.1287,59.5509,4870170.1166143,0
+XME.US,D,20110309,000000,59.3348,59.7035,57.8749,58.1951,7004507.6299792,0
+XME.US,D,20110310,000000,57.1237,57.2892,55.9899,56.084,12254292.012627,0
+XME.US,D,20110311,000000,55.6817,57.9195,55.5211,57.5658,6940595.3460679,0
+XME.US,D,20110314,000000,57.4954,58.3497,56.8987,57.7848,5747252.2463795,0
+XME.US,D,20110315,000000,55.7085,58.1703,55.3517,57.8274,7519979.1387147,0
+XME.US,D,20110316,000000,58.1445,58.9908,56.201,57.0464,7759911.0307224,0
+XME.US,D,20110317,000000,58.0523,58.7223,57.5618,58.0523,6572200.1871799,0
+XME.US,D,20110318,000000,59.1009,59.1266,57.7768,57.7838,8347482.8847493,0
+XME.US,D,20110321,000000,58.8492,58.9998,58.1951,58.9235,5699017.8549789,0
+XME.US,D,20110322,000000,58.7164,59.5955,58.6073,59.535,4220364.9600853,0
+XME.US,D,20110323,000000,59.5261,61.1544,59.1712,60.8591,4224087.1730775,0
+XME.US,D,20110324,000000,61.2307,61.6341,60.3248,61.1623,3941365.4712105,0
+XME.US,D,20110325,000000,61.4626,62.2247,60.9849,61.2049,4698994.733125,0
+XME.US,D,20110328,000000,61.2476,61.6658,60.4528,60.5498,4293012.1851387,0
+XME.US,D,20110329,000000,60.5498,61.6578,60.3476,61.537,3306376.5184161,0
+XME.US,D,20110330,000000,62.1197,62.3091,60.8839,62.0087,6330669.0250198,0
+XME.US,D,20110331,000000,62.2417,62.7679,61.9572,62.2605,4625769.3492089,0
+XME.US,D,20110401,000000,62.7738,63.0553,62.0672,62.4389,4954737.7060724,0
+XME.US,D,20110404,000000,63.1078,63.6857,62.7649,63.1474,2843847.4102493,0
+XME.US,D,20110405,000000,63.081,64.5826,62.7649,64.0979,5351733.0621039,0
+XME.US,D,20110406,000000,64.7679,64.8977,63.0116,63.1396,6622540.3683649,0
+XME.US,D,20110407,000000,63.2684,64.204,62.7134,63.1812,4145680.5574686,0
+XME.US,D,20110408,000000,63.9106,64.1326,62.5538,62.9156,4097150.5281156,0
+XME.US,D,20110411,000000,63.1474,63.3645,60.9691,61.4884,6058268.4174051,0
+XME.US,D,20110412,000000,60.7699,61.1792,59.7729,60.1484,7156222.3677706,0
+XME.US,D,20110413,000000,60.8115,61.0285,59.3179,60.1396,4112965.6450684,0
+XME.US,D,20110414,000000,60.083,61.0355,59.7233,60.3248,4940414.9049275,0
+XME.US,D,20110415,000000,60.6678,60.7619,59.9235,60.7619,4524426.0717033,0
+XME.US,D,20110418,000000,60.09,60.1316,58.7818,59.5617,5867505.2538082,0
+XME.US,D,20110419,000000,59.7481,60.3318,59.2367,60.318,3690919.7653296,0
+XME.US,D,20110420,000000,61.5023,61.765,61.0285,61.4706,4097993.0458301,0
+XME.US,D,20110421,000000,61.9433,62.1455,61.2565,62.0513,2681483.6521491,0
+XME.US,D,20110425,000000,62.1931,62.3695,61.2654,61.7828,2404618.2051496,0
+XME.US,D,20110426,000000,61.8492,62.5369,61.3566,62.0771,2087295.7638068,0
+XME.US,D,20110427,000000,62.1356,62.6381,60.6945,62.4845,6101345.7931909,0
+XME.US,D,20110428,000000,62.4389,63.5994,61.984,62.5617,4671465.0884305,0
+XME.US,D,20110429,000000,62.5122,63.6241,62.2921,63.3486,4627355.5023192,0
+XME.US,D,20110502,000000,63.8917,64.5478,62.5369,62.8145,3276250.7083574,0
+XME.US,D,20110503,000000,62.6103,62.8145,61.1207,61.9909,7297214.4280159,0
+XME.US,D,20110504,000000,61.8392,61.8392,59.6807,60.318,6071816.3040533,0
+XME.US,D,20110505,000000,59.6281,60.7619,58.5806,59.0088,7328051.5853665,0
+XME.US,D,20110506,000000,59.7947,60.527,58.8234,59.3625,6513806.1420471,0
+XME.US,D,20110509,000000,59.8125,61.0355,59.3358,60.868,4906756.5744877,0
+XME.US,D,20110510,000000,61.089,61.4131,60.2754,60.8511,3789321.7983593,0
+XME.US,D,20110511,000000,60.5726,60.6064,58.1287,58.4389,8463573.7537685,0
+XME.US,D,20110512,000000,58.2029,59.6281,57.541,58.8918,11047154.829497,0
+XME.US,D,20110513,000000,59.0088,59.1624,57.1812,57.5498,7956198.4871173,0
+XME.US,D,20110516,000000,57.2833,59.0592,56.7997,57.2238,8463253.899738,0
+XME.US,D,20110517,000000,56.7997,57.7262,56.3031,57.5736,8835407.5957351,0
+XME.US,D,20110518,000000,57.8095,58.6242,57.425,58.4389,4854323.7205606,0
+XME.US,D,20110519,000000,58.7996,58.9314,57.3408,57.8848,6290981.9001566,0
+XME.US,D,20110520,000000,57.7441,57.8848,56.7451,57.425,6179149.0248557,0
+XME.US,D,20110523,000000,56.3714,56.9047,56.0514,56.5885,3603233.3468234,0
+XME.US,D,20110524,000000,57.0533,58.2029,56.8065,57.0871,6424290.4006472,0
+XME.US,D,20110525,000000,56.9919,58.4329,56.9751,58.1613,5450584.1015802,0
+XME.US,D,20110526,000000,57.9701,58.8323,57.7184,58.7164,5907962.2481517,0
+XME.US,D,20110527,000000,59.1782,59.7867,58.763,59.31,5061005.9284452,0
+XME.US,D,20110531,000000,60.2962,60.3428,58.7134,60.192,7166815.8929006,0
+XME.US,D,20110601,000000,59.8026,60.0206,57.8928,58.0633,4319421.8362248,0
+XME.US,D,20110602,000000,58.1613,59.4904,57.5826,58.2525,6818228.4768288,0
+XME.US,D,20110603,000000,57.315,58.1613,57.0037,57.1564,4873113.3790968,0
+XME.US,D,20110606,000000,57.197,57.6064,55.9404,55.9642,5713896.616915,0
+XME.US,D,20110607,000000,56.2566,56.7847,55.9265,55.9265,3131835.1000822,0
+XME.US,D,20110608,000000,55.6995,56.0781,54.5182,54.7094,4534810.7331603,0
+XME.US,D,20110609,000000,54.8532,55.7947,54.6678,55.3635,4183999.4739237,0
+XME.US,D,20110610,000000,54.98,55.5499,54.6004,54.8354,5881002.6902939,0
+XME.US,D,20110613,000000,54.9938,55.0176,52.9205,53.6856,7549024.3062919,0
+XME.US,D,20110614,000000,54.4924,55.4319,54.3081,55.1614,5156048.989653,0
+XME.US,D,20110615,000000,54.4508,55.092,53.5242,53.7877,6978349.2207025,0
+XME.US,D,20110616,000000,53.753,53.8878,51.7957,52.8373,12419692.870512,0
+XME.US,D,20110617,000000,53.3526,53.6758,52.4101,52.6837,7513697.0844753,0
+XME.US,D,20110620,000000,52.7293,53.6162,52.6034,53.2664,3902486.5579513,0
+XME.US,D,20110621,000000,53.8789,55.311,53.8432,55.205,4844235.7060593,0
+XME.US,D,20110622,000000,55.1961,56.3239,54.9542,55.3427,4313801.6881179,0
+XME.US,D,20110623,000000,54.2229,55.423,53.208,55.3913,6185184.8823019,0
+XME.US,D,20110624,000000,55.5499,55.9503,54.4924,54.8096,5811280.5656647,0
+XME.US,D,20110627,000000,54.65,55.0375,53.9315,54.8016,5398946.3422147,0
+XME.US,D,20110628,000000,54.9948,56.3467,54.9444,56.3467,4138776.9572268,0
+XME.US,D,20110629,000000,56.6549,57.8145,56.4052,57.2714,5126380.2580668,0
+XME.US,D,20110630,000000,57.5726,58.7144,57.5468,58.2209,2814191.7957055,0
+XME.US,D,20110701,000000,58.1773,58.8472,57.2188,58.648,6428296.1435528,0
+XME.US,D,20110705,000000,58.648,59.2833,58.5509,58.8135,4168215.6360717,0
+XME.US,D,20110706,000000,58.6827,58.9652,58.0761,58.6648,2923566.7390874,0
+XME.US,D,20110707,000000,59.4339,60.0741,59.3348,59.7045,2582825.3322937,0
+XME.US,D,20110708,000000,58.7451,59.2763,58.4686,59.1088,3901051.7553286,0
+XME.US,D,20110711,000000,58.0761,58.3566,56.6727,56.8313,4967998.0267942,0
+XME.US,D,20110712,000000,56.9879,57.6718,56.5925,56.7947,3671331.9852221,0
+XME.US,D,20110713,000000,57.201,59.1693,57.201,58.2169,6033034.2551061,0
+XME.US,D,20110714,000000,58.5598,58.7718,56.5746,56.7947,6960847.0503143,0
+XME.US,D,20110715,000000,57.1851,58.0355,56.646,58.0355,6852575.9564888,0
+XME.US,D,20110718,000000,58.0672,58.763,57.7728,58.1584,4726724.1604631,0
+XME.US,D,20110719,000000,58.6569,59.3615,58.5955,59.3615,5202891.9655708,0
+XME.US,D,20110720,000000,59.5439,59.5607,58.7223,59.2347,2667396.9577648,0
+XME.US,D,20110721,000000,59.4101,59.9146,59.0206,59.8491,3565057.7088299,0
+XME.US,D,20110722,000000,59.8125,60.4538,59.6955,60.2674,2014928.0326539,0
+XME.US,D,20110725,000000,60.1406,60.3398,59.6351,59.8581,1948086.6123055,0
+XME.US,D,20110726,000000,59.6113,59.6539,58.3943,58.5855,3570356.993903,0
+XME.US,D,20110727,000000,58.4032,58.4617,56.531,56.6064,3961990.5066598,0
+XME.US,D,20110728,000000,56.6272,57.2615,56.1832,56.2832,3984746.5569748,0
+XME.US,D,20110729,000000,55.6341,56.425,54.8036,55.9057,8778534.1185013,0
+XME.US,D,20110801,000000,57.0573,57.1187,55.2833,55.8006,4804344.7625395,0
+XME.US,D,20110802,000000,55.5529,56.4934,54.0523,54.1821,5780063.0140886,0
+XME.US,D,20110803,000000,54.4924,54.7164,52.3764,53.9899,7170229.350898,0
+XME.US,D,20110804,000000,52.6599,53.0563,48.8849,49.0375,13870526.536778,0
+XME.US,D,20110805,000000,49.3874,50.2407,45.8779,47.6064,14972860.570255,0
+XME.US,D,20110808,000000,45.8313,46.4578,43.1525,43.2843,10977223.841194,0
+XME.US,D,20110809,000000,44.5617,46.7957,43.0514,46.6837,14197992.487802,0
+XME.US,D,20110810,000000,46.0067,47.0474,44.5519,45.089,8882630.9658784,0
+XME.US,D,20110811,000000,45.324,48.1782,44.8393,47.5578,5484911.4011751,0
+XME.US,D,20110812,000000,48.0128,48.5945,47.6431,47.976,3499812.5316243,0
+XME.US,D,20110815,000000,48.3477,49.5746,48.3477,49.4884,1556230.1098303,0
+XME.US,D,20110816,000000,48.8393,49.1386,47.6936,47.8006,3573350.7065481,0
+XME.US,D,20110817,000000,48.0524,48.9691,47.3407,47.6153,5455100.4001307,0
+XME.US,D,20110818,000000,46.097,46.1653,44.4707,44.9642,7180408.1756919,0
+XME.US,D,20110819,000000,44.1753,46.315,44.0434,44.1753,3727098.5858898,0
+XME.US,D,20110822,000000,45.6014,45.6451,44.0752,44.3616,1927661.3594999,0
+XME.US,D,20110823,000000,44.7689,45.6451,43.983,45.6113,3939432.220982,0
+XME.US,D,20110824,000000,45.4746,45.8711,44.5123,45.8215,2426529.7197437,0
+XME.US,D,20110825,000000,46.5698,46.5698,44.9642,45.216,1197332.6985419,0
+XME.US,D,20110826,000000,45.0128,46.9097,44.2407,46.7957,2534270.0778594,0
+XME.US,D,20110829,000000,47.4488,48.6995,47.3487,48.5767,2275771.517034,0
+XME.US,D,20110830,000000,48.3983,49.5746,48.0206,49.1752,1527872.0734669,0
+XME.US,D,20110831,000000,49.6688,50.2585,48.6015,49.1614,2517914.1351642,0
+XME.US,D,20110901,000000,49.1455,49.7144,48.1138,48.2476,3800140.3312142,0
+XME.US,D,20110902,000000,47.4319,47.8383,46.758,47.2377,1431270.1022367,0
+XME.US,D,20110906,000000,45.8343,47.0613,45.4548,46.5668,2299091.6001662,0
+XME.US,D,20110907,000000,47.5648,48.7333,47.2457,48.6471,3686360.0796394,0
+XME.US,D,20110908,000000,48.4557,49.1455,47.8522,48.1346,3045020.4603845,0
+XME.US,D,20110909,000000,47.4815,47.9592,46.1773,46.7154,2722202.9873378,0
+XME.US,D,20110912,000000,45.764,47.0078,44.8829,46.1575,5597459.6597809,0
+XME.US,D,20110913,000000,46.3418,47.2695,45.6956,46.8581,3942575.2661082,0
+XME.US,D,20110914,000000,46.8334,47.9682,45.9057,47.2367,4717991.2373274,0
+XME.US,D,20110915,000000,47.9294,47.9454,46.762,47.7253,3530415.6002207,0
+XME.US,D,20110916,000000,48.0018,48.203,47.0613,47.5489,3771245.5051215,0
+XME.US,D,20110919,000000,46.4548,46.8898,45.5479,46.5122,2218010.1169395,0
+XME.US,D,20110920,000000,46.6154,46.7917,44.6897,44.8235,5526608.4605139,0
+XME.US,D,20110921,000000,44.4973,44.4973,42.4012,42.4796,3834796.565869,0
+XME.US,D,20110922,000000,40.5361,40.6361,38.4162,39.1367,8011625.0536894,0
+XME.US,D,20110923,000000,38.4984,39.7094,38.4002,39.0663,5399526.5190839,0
+XME.US,D,20110926,000000,39.1139,40.3587,38.0048,40.2337,5038944.0723667,0
+XME.US,D,20110927,000000,41.5876,42.8026,40.9988,41.316,8211401.6433255,0
+XME.US,D,20110928,000000,41.4498,41.5063,38.316,38.4984,4735952.5041948,0
+XME.US,D,20110929,000000,39.5588,39.7094,37.8789,38.9275,4772095.0006379,0
+XME.US,D,20110930,000000,38.0831,38.7462,37.5172,37.6957,5454714.9608889,0
+XME.US,D,20111003,000000,37.215,37.8789,35.1129,35.2229,9028930.3832229,0
+XME.US,D,20111004,000000,34.7016,36.989,33.7729,36.9702,5332032.2736323,0
+XME.US,D,20111005,000000,37.088,39.2565,36.6094,39.0751,11607105.219534,0
+XME.US,D,20111006,000000,39.1307,40.3309,38.4904,39.9553,5119007.4713134,0
+XME.US,D,20111007,000000,40.5529,40.5717,38.1991,38.7115,3571328.6640336,0
+XME.US,D,20111010,000000,39.7362,40.8938,39.7362,40.8542,2093989.4913725,0
+XME.US,D,20111011,000000,40.1535,41.6292,39.9969,41.3755,4405668.4070922,0
+XME.US,D,20111012,000000,41.7967,43.0752,41.7353,42.2407,5813452.9496636,0
+XME.US,D,20111013,000000,41.9057,42.3388,40.7392,42.092,2024280.4837854,0
+XME.US,D,20111014,000000,42.8126,43.4121,42.3566,43.2913,3474209.0741356,0
+XME.US,D,20111017,000000,42.9583,42.9583,40.9126,41.1426,2564477.6171815,0
+XME.US,D,20111018,000000,40.99,43.1188,39.9196,42.8294,6444870.0309502,0
+XME.US,D,20111019,000000,42.5974,42.6808,40.7561,41.0226,5500640.7528517,0
+XME.US,D,20111020,000000,41.0078,41.7531,40.1535,41.4835,3100122.12791,0
+XME.US,D,20111021,000000,42.3924,42.9127,41.8651,42.7104,2530586.2069908,0
+XME.US,D,20111024,000000,43.4429,44.984,42.8789,44.8671,4551424.9806877,0
+XME.US,D,20111025,000000,44.5301,44.5301,43.0068,43.1515,2791667.8161382,0
+XME.US,D,20111026,000000,44.0336,44.5073,42.5024,44.098,4295667.8816948,0
+XME.US,D,20111027,000000,46.1614,48.6262,45.8909,48.1118,4632661.850415,0
+XME.US,D,20111028,000000,47.5895,49.9097,47.3863,49.6024,3970808.1860684,0
+XME.US,D,20111031,000000,47.7233,47.7481,46.1842,46.2506,2168218.833523,0
+XME.US,D,20111101,000000,44.1346,45.7125,43.2001,44.875,3660712.2260077,0
+XME.US,D,20111102,000000,46.0266,46.5222,45.0137,46.2119,1935086.6144224,0
+XME.US,D,20111103,000000,47.2268,47.6222,45.6143,47.4557,2311193.5851562,0
+XME.US,D,20111104,000000,46.9493,48.3001,46.2417,47.873,1658913.343653,0
+XME.US,D,20111107,000000,47.8848,48.7085,46.8492,47.9522,2085931.5914116,0
+XME.US,D,20111108,000000,47.9522,48.8056,47.3943,48.2288,3833633.1851209,0
+XME.US,D,20111109,000000,46.7828,46.9751,44.7561,44.9989,4582567.8660232,0
+XME.US,D,20111110,000000,45.7213,46.204,44.3705,45.2338,1820007.7756638,0
+XME.US,D,20111111,000000,45.7987,47.0425,45.7303,46.3596,3894184.4792038,0
+XME.US,D,20111114,000000,46.204,46.6976,45.4399,45.8987,2941713.6625528,0
+XME.US,D,20111115,000000,45.6956,46.866,45.2178,46.6054,3630721.6223845,0
+XME.US,D,20111116,000000,46.0107,46.5974,44.9176,45.091,3225496.8358396,0
+XME.US,D,20111117,000000,44.9909,45.3774,42.9919,43.3101,4892223.9006667,0
+XME.US,D,20111118,000000,43.7818,44.0534,42.9583,43.1595,5559892.4507476,0
+XME.US,D,20111121,000000,42.3566,42.3566,41.0405,41.9642,4779205.4465462,0
+XME.US,D,20111122,000000,41.9553,42.4884,41.0832,41.6064,3454678.8072134,0
+XME.US,D,20111123,000000,40.981,41.0832,39.5688,39.5688,3867230.9753655,0
+XME.US,D,20111125,000000,39.3814,40.0474,39.1069,39.207,1356473.7002591,0
+XME.US,D,20111128,000000,41.0405,42.0395,40.99,41.6629,3445136.6634707,0
+XME.US,D,20111129,000000,41.7799,42.2982,41.2258,41.7531,2248666.6627081,0
+XME.US,D,20111130,000000,43.8156,45.7957,43.6976,45.6679,5325951.0110398,0
+XME.US,D,20111201,000000,45.4468,46.0722,44.6669,45.2596,2258754.6772096,0
+XME.US,D,20111202,000000,46.0067,46.2912,44.8135,44.984,2543494.3855781,0
+XME.US,D,20111205,000000,45.7035,46.54,45.0494,45.6956,3444362.7579774,0
+XME.US,D,20111206,000000,45.433,46.5658,44.9245,45.9879,3238495.8247195,0
+XME.US,D,20111207,000000,45.7867,45.8691,44.8671,45.7431,1670248.4861724,0
+XME.US,D,20111208,000000,45.3556,45.3556,43.3279,43.5311,5373165.3001539,0
+XME.US,D,20111209,000000,43.874,45.311,43.5628,45.092,3988291.1853948,0
+XME.US,D,20111212,000000,44.1168,44.1168,42.6332,43.2665,2495064.2475468,0
+XME.US,D,20111213,000000,43.4141,44.1396,41.3933,41.6927,3611607.0648016,0
+XME.US,D,20111214,000000,41.1594,41.6995,40.32,40.8532,4119006.5475308,0
+XME.US,D,20111215,000000,41.7967,41.8215,40.5093,40.7561,5480018.7444121,0
+XME.US,D,20111216,000000,41.2814,42.0613,40.8859,41.2754,3085508.7338288,0
+XME.US,D,20111219,000000,41.4776,41.6253,39.773,39.9493,5304324.0353625,0
+XME.US,D,20111220,000000,40.9216,42.1733,40.9216,42.0613,5314280.8794413,0
+XME.US,D,20111221,000000,42.0613,42.3358,41.2368,42.1307,1765855.5801973,0
+XME.US,D,20111222,000000,42.2625,43.1683,42.0445,42.8869,3655373.5898077,0
+XME.US,D,20111223,000000,43.0425,43.0673,42.433,42.7511,1860710.9668004,0
+XME.US,D,20111227,000000,42.6222,42.8294,42.1307,42.1892,976387.22070434,0
+XME.US,D,20111228,000000,42.0881,42.1892,40.5609,40.6173,3942871.9130639,0
+XME.US,D,20111229,000000,40.6431,41.0732,40.4815,40.9988,1319418.055874,0
+XME.US,D,20111230,000000,40.8215,41.5083,40.8215,41.3646,995516.913336,0
+XME.US,D,20120103,000000,42.8195,43.8592,42.8195,43.647,5187476.4139052,0
+XME.US,D,20120104,000000,43.2347,44.0395,42.8383,43.76,3095574.5502586,0
+XME.US,D,20120105,000000,43.3199,43.7858,42.424,43.3021,1515343.280102,0
+XME.US,D,20120106,000000,43.4042,43.7858,42.6668,43.3279,3529534.7403827,0
+XME.US,D,20120109,000000,43.5142,43.8284,43.0325,43.1357,2418317.4422856,0
+XME.US,D,20120110,000000,44.1644,44.7105,44.0712,44.315,4056079.0507923,0
+XME.US,D,20120111,000000,44.3329,44.6956,43.6054,44.5865,3141561.8914197,0
+XME.US,D,20120112,000000,44.7779,45.1258,44.2229,44.9741,2710028.3541138,0
+XME.US,D,20120113,000000,44.2645,44.3586,43.1525,43.76,1782315.4502274,0
+XME.US,D,20120117,000000,44.5609,44.6738,43.4885,43.767,2848117.5120066,0
+XME.US,D,20120118,000000,43.7521,44.7203,43.4141,44.6738,2252357.5965995,0
+XME.US,D,20120119,000000,44.9107,45.2932,44.6203,44.8492,1418778.641992,0
+XME.US,D,20120120,000000,44.5509,45.1446,44.4241,44.763,3113549.9431714,0
+XME.US,D,20120123,000000,45.0316,45.8691,44.8492,45.2178,2580447.1116316,0
+XME.US,D,20120124,000000,44.6659,45.3804,44.0871,45.3725,3152579.1979151,0
+XME.US,D,20120125,000000,45.1,47.1842,44.763,46.985,6384288.4667698,0
+XME.US,D,20120126,000000,47.5439,47.9632,46.1663,46.5568,3851394.6693444,0
+XME.US,D,20120127,000000,46.1822,47.2883,46.1663,47.1435,3165362.2600993,0
+XME.US,D,20120130,000000,46.315,46.873,45.8453,46.4012,2185643.3106609,0
+XME.US,D,20120131,000000,47.1119,47.3071,45.212,45.7907,5458602.6504142,0
+XME.US,D,20120201,000000,46.315,47.0871,46.1584,46.4597,3733921.4658717,0
+XME.US,D,20120202,000000,46.6738,47.7184,46.2734,47.1267,3705026.6397789,0
+XME.US,D,20120203,000000,47.979,48.1822,47.3477,47.9394,2400788.0288097,0
+XME.US,D,20120206,000000,47.6678,48.0494,47.3735,47.7768,791436.92483527,0
+XME.US,D,20120207,000000,47.3973,47.6341,46.6312,47.0623,2851661.1314234,0
+XME.US,D,20120208,000000,47.2377,47.8878,46.6876,46.8413,2359198.9328188,0
+XME.US,D,20120209,000000,46.9057,47.2565,46.1822,46.6648,2420776.3832078,0
+XME.US,D,20120210,000000,45.7243,45.8036,44.8492,44.9652,3608974.5753203,0
+XME.US,D,20120213,000000,45.6411,45.6411,44.6481,45.0216,2414639.6254365,0
+XME.US,D,20120214,000000,44.763,44.8036,43.6312,44.1307,4375051.2124504,0
+XME.US,D,20120215,000000,44.4072,44.5371,43.6411,43.8592,2844697.9999897,0
+XME.US,D,20120216,000000,43.874,45.2704,43.4885,45.2358,3117728.2256329,0
+XME.US,D,20120217,000000,45.4974,45.6262,44.6391,44.7689,3694850.8419947,0
+XME.US,D,20120221,000000,45.1941,46.2486,45.0584,45.5806,4346915.1568022,0
+XME.US,D,20120222,000000,45.5806,45.9879,45.0316,45.2358,3803375.1956363,0
+XME.US,D,20120223,000000,45.2516,45.6669,44.7025,45.4894,1329303.260722,0
+XME.US,D,20120224,000000,45.3972,45.9631,45.1882,45.533,2594934.3803064,0
+XME.US,D,20120227,000000,45.0762,45.2932,44.5439,44.9493,2132321.5248698,0
+XME.US,D,20120228,000000,44.9493,45.4151,44.7689,45.1544,2635668.8505439,0
+XME.US,D,20120229,000000,45.2882,45.7243,43.7055,43.8046,3292134.4375312,0
+XME.US,D,20120301,000000,44.2139,44.8918,44.094,44.2903,3502342.102774,0
+XME.US,D,20120302,000000,44.212,44.3299,43.2119,43.4409,3641639.037558,0
+XME.US,D,20120305,000000,43.2833,43.2833,41.9255,42.1892,3714206.5513546,0
+XME.US,D,20120306,000000,41.1336,41.2436,40.5905,41.1148,5771775.0613866,0
+XME.US,D,20120307,000000,41.3854,41.4597,40.7353,41.1922,1731056.067081,0
+XME.US,D,20120308,000000,41.6312,41.8958,41.0652,41.6995,2185929.8675841,0
+XME.US,D,20120309,000000,41.7491,43.2467,41.6481,42.6818,6086526.5624466,0
+XME.US,D,20120312,000000,42.544,43.0237,41.6084,41.6748,5265115.1780402,0
+XME.US,D,20120313,000000,42.1148,42.9523,41.9345,42.8413,4426421.5859544,0
+XME.US,D,20120314,000000,42.6728,42.7868,41.9097,42.1237,6492512.1374425,0
+XME.US,D,20120315,000000,42.2466,42.8462,41.7383,42.5876,4160824.6872597,0
+XME.US,D,20120316,000000,42.7719,43.4498,42.763,43.1227,7887093.8724775,0
+XME.US,D,20120319,000000,43.1901,44.4935,42.9691,43.8412,6088146.0126641,0
+XME.US,D,20120320,000000,43.2377,43.3487,42.3646,43.1901,4814531.6593595,0
+XME.US,D,20120321,000000,43.3408,43.5678,42.6421,42.9345,4287645.2968477,0
+XME.US,D,20120322,000000,42.3378,42.3745,41.1922,41.5905,6401264.9464643,0
+XME.US,D,20120323,000000,41.5807,42.5984,41.4934,42.2238,6281695.0342363,0
+XME.US,D,20120326,000000,42.7788,43.0266,42.0702,42.5272,3748081.8174932,0
+XME.US,D,20120327,000000,42.6599,43.1475,42.2139,42.2139,2905712.4265648,0
+XME.US,D,20120328,000000,42.1079,42.1406,40.875,41.4359,6573053.8039301,0
+XME.US,D,20120329,000000,41.1584,42.1317,40.7095,42.0455,6110640.7311371,0
+XME.US,D,20120330,000000,42.4409,42.5252,41.435,42.0841,3381985.1680105,0
+XME.US,D,20120402,000000,42.0286,43.2377,41.9433,42.8056,4616831.5984135,0
+XME.US,D,20120403,000000,42.7719,42.7957,41.4439,41.8601,7080999.157418,0
+XME.US,D,20120404,000000,41.0484,41.4359,40.5479,40.8512,4964269.7597825,0
+XME.US,D,20120405,000000,40.7253,41.4102,40.2447,40.3705,2279546.1981953,0
+XME.US,D,20120409,000000,39.8354,40.5975,39.7254,40.1654,3789105.8716636,0
+XME.US,D,20120410,000000,40.0752,40.4359,39.1019,39.7026,6705820.469675,0
+XME.US,D,20120411,000000,40.3785,40.8007,39.9285,40.0484,4292533.9175978,0
+XME.US,D,20120412,000000,40.1832,42.1406,40.1832,41.9345,5759138.3046738,0
+XME.US,D,20120413,000000,41.6569,41.6569,40.7095,40.7937,6833350.4085483,0
+XME.US,D,20120416,000000,41.208,41.5807,40.4023,40.7005,4592119.0907952,0
+XME.US,D,20120417,000000,41.1238,42.1148,40.989,41.426,4357865.8690829,0
+XME.US,D,20120418,000000,41.326,41.7323,40.8512,40.989,4365967.1561835,0
+XME.US,D,20120419,000000,41.0484,41.6847,40.6054,40.8661,4907379.1294935,0
+XME.US,D,20120420,000000,41.2744,41.6937,40.2447,40.3021,5443368.7193338,0
+XME.US,D,20120423,000000,39.538,39.7164,38.6758,39.5836,6333041.1916624,0
+XME.US,D,20120424,000000,39.6421,40.3943,39.32,39.8284,4153402.4593469,0
+XME.US,D,20120425,000000,40.4617,40.9692,40.1,40.8244,4202610.5388845,0
+XME.US,D,20120426,000000,40.5231,41.0564,40.4359,41.0316,2203332.1466503,0
+XME.US,D,20120427,000000,41.106,41.3328,40.6143,40.8591,2616747.012582,0
+XME.US,D,20120430,000000,40.7283,41.2496,40.2437,41.0018,3332520.8016472,0
+XME.US,D,20120501,000000,41.0148,41.9603,40.9275,41.326,3736366.2807483,0
+XME.US,D,20120502,000000,40.8661,41.0732,40.21,40.5579,2972667.8642804,0
+XME.US,D,20120503,000000,40.7005,40.875,39.5222,39.7967,4736831.3460262,0
+XME.US,D,20120504,000000,39.3537,39.6798,38.762,38.873,3996203.7888875,0
+XME.US,D,20120507,000000,38.6679,39.1179,38.1119,38.6074,3286021.895838,0
+XME.US,D,20120508,000000,38.1267,38.3488,37.2903,38.3299,5985592.9402606,0
+XME.US,D,20120509,000000,37.432,39.0078,37.1724,38.4568,7935953.8458935,0
+XME.US,D,20120510,000000,39.0078,39.0931,38.0009,38.3726,4661065.2919246,0
+XME.US,D,20120511,000000,37.8304,38.7799,37.7223,38.0405,4503939.2696993,0
+XME.US,D,20120514,000000,37.4399,38.0831,37.3715,37.5341,4076298.4669349,0
+XME.US,D,20120515,000000,37.432,37.6777,35.8364,36.0276,7033057.3769601,0
+XME.US,D,20120516,000000,36.1624,36.8146,35.1149,35.1833,7390689.498172,0
+XME.US,D,20120517,000000,35.428,35.7244,34.6084,34.7016,5067550.3235298,0
+XME.US,D,20120518,000000,34.8849,35.098,33.5915,33.8294,8256556.5568047,0
+XME.US,D,20120521,000000,34.0554,35.1991,33.9702,35.1059,3789193.6549465,0
+XME.US,D,20120522,000000,35.1297,35.535,33.8601,34.201,7021758.5585578,0
+XME.US,D,20120523,000000,33.8037,35.0801,33.2447,35.0287,7715211.1777093,0
+XME.US,D,20120524,000000,35.208,35.2595,34.1307,34.7739,4891553.9225082,0
+XME.US,D,20120525,000000,34.6322,34.876,34.326,34.6084,2590631.990445,0
+XME.US,D,20120529,000000,35.2407,35.7759,34.9197,35.428,3879819.2999224,0
+XME.US,D,20120530,000000,34.7521,34.8671,34.1386,34.2278,3883469.8736836,0
+XME.US,D,20120531,000000,34.2714,34.2892,32.9553,33.3497,4640693.5162913,0
+XME.US,D,20120601,000000,32.4974,33.8819,32.4974,33.4875,5992077.8041535,0
+XME.US,D,20120604,000000,33.5133,33.6431,32.5856,33.5579,6695639.6268745,0
+XME.US,D,20120605,000000,33.4291,34.0594,33.3319,33.7035,3949573.7126557,0
+XME.US,D,20120606,000000,34.2486,34.8403,33.8998,34.4736,2927551.2929247,0
+XME.US,D,20120607,000000,35.2853,35.7332,34.2576,34.2576,7496660.0645858,0
+XME.US,D,20120608,000000,34.0842,34.1962,33.5341,34.1119,3900017.5269966,0
+XME.US,D,20120611,000000,34.5549,34.7085,32.6838,32.7264,4572299.23994,0
+XME.US,D,20120612,000000,32.982,33.3715,32.5658,33.2843,5072191.7384835,0
+XME.US,D,20120613,000000,33.102,33.6193,32.8354,32.9732,3604916.3642457,0
+XME.US,D,20120614,000000,33.0158,33.4191,32.5856,33.3705,3444042.9039468,0
+XME.US,D,20120615,000000,33.4974,33.9563,33.1347,33.7878,3578081.922791,0
+XME.US,D,20120618,000000,33.5341,33.9176,33.1783,33.7293,2642032.6340466,0
+XME.US,D,20120619,000000,33.982,35.0791,33.7878,34.8561,4318103.0689759,0
+XME.US,D,20120620,000000,34.6986,35.4706,34.3914,34.9275,4604211.9947559,0
+XME.US,D,20120621,000000,34.7155,34.7898,33.204,33.2843,3598066.2411761,0
+XME.US,D,20120622,000000,33.5153,33.6361,32.9732,33.4131,1869670.9156674,0
+XME.US,D,20120625,000000,32.9732,32.99,32.4974,32.6649,2178031.3901369,0
+XME.US,D,20120626,000000,32.7848,32.9306,32.1495,32.6243,2611561.7448761,0
+XME.US,D,20120627,000000,32.88,33.7373,32.5826,33.6005,2403980.5150952,0
+XME.US,D,20120628,000000,33.2278,34.0683,33.1436,33.9563,2676243.8982677,0
+XME.US,D,20120629,000000,34.9245,35.323,34.6857,35.1971,5699363.9430939,0
+XME.US,D,20120702,000000,35.2318,35.6382,34.7155,35.3071,2787310.9401012,0
+XME.US,D,20120703,000000,35.6292,36.9315,35.5866,36.5817,5723369.1394334,0
+XME.US,D,20120705,000000,36.5231,37.0306,36.1168,36.4281,2834454.5989877,0
+XME.US,D,20120706,000000,35.871,36.0217,35.3864,35.6222,3727678.762759,0
+XME.US,D,20120709,000000,35.3953,35.7076,34.8561,35.097,2960432.6908614,0
+XME.US,D,20120710,000000,35.208,35.8304,33.6957,33.991,7253065.4907777,0
+XME.US,D,20120711,000000,34.1792,34.4578,33.7115,33.9563,3069363.672813,0
+XME.US,D,20120712,000000,33.5153,34.3358,32.9394,33.9741,7946322.3632985,0
+XME.US,D,20120713,000000,34.1258,34.6738,34.0762,34.4429,3790601.2144813,0
+XME.US,D,20120716,000000,34.2844,34.2844,33.6768,33.9741,2270628.6274648,0
+XME.US,D,20120717,000000,34.093,34.1962,33.1436,33.8998,5162291.6927656,0
+XME.US,D,20120718,000000,33.6391,34.201,33.4994,33.8007,2096992.2850468,0
+XME.US,D,20120719,000000,33.9275,34.3358,33.8453,34.0842,2598632.3772205,0
+XME.US,D,20120720,000000,33.7373,33.9652,33.5767,33.6361,2434111.3701702,0
+XME.US,D,20120723,000000,32.9028,33.1436,32.5311,33.0326,2479368.1929777,0
+XME.US,D,20120724,000000,33.0673,33.3408,31.6966,31.9662,3597060.264935,0
+XME.US,D,20120725,000000,32.1495,32.321,31.5192,31.646,3258230.9193016,0
+XME.US,D,20120726,000000,32.2943,32.3637,31.646,32.0039,1773503.8248383,0
+XME.US,D,20120727,000000,32.3835,33.7035,32.0365,33.5063,4622904.7889799,0
+XME.US,D,20120730,000000,33.5599,33.9087,33.1188,33.8155,3035413.7404337,0
+XME.US,D,20120731,000000,33.7145,34.3864,33.655,33.8185,5795022.4962847,0
+XME.US,D,20120801,000000,33.991,34.4003,33.4974,33.7531,4543260.1263824,0
+XME.US,D,20120802,000000,33.2605,34.4003,32.7522,33.1188,6652887.1501355,0
+XME.US,D,20120803,000000,33.768,34.5519,33.543,33.9652,3946835.2778331,0
+XME.US,D,20120806,000000,34.1346,35.3418,34.0435,34.8225,3739937.1432529,0
+XME.US,D,20120807,000000,35.0277,35.7076,35.0107,35.3418,4389838.1550906,0
+XME.US,D,20120808,000000,35.2595,35.9226,35.0019,35.3418,4474128.2686548,0
+XME.US,D,20120809,000000,35.2595,36.3457,35.0554,36.0128,5397879.8257786,0
+XME.US,D,20120810,000000,35.6649,36.1833,35.4122,36.1168,4414690.9141608,0
+XME.US,D,20120813,000000,36.0038,36.1565,34.9871,35.2595,4828855.4695076,0
+XME.US,D,20120814,000000,35.4954,35.5946,34.7155,34.8839,3214328.1788567,0
+XME.US,D,20120815,000000,34.7412,34.8651,34.313,34.8503,2200172.9574722,0
+XME.US,D,20120816,000000,34.9433,35.8384,34.7412,35.5282,4046682.2035178,0
+XME.US,D,20120817,000000,35.6144,35.9434,35.3953,35.6738,4490360.1039502,0
+XME.US,D,20120820,000000,35.544,36.1337,35.3696,36.0128,2954175.8617033,0
+XME.US,D,20120821,000000,36.4805,37.3805,36.2517,36.4439,5244789.8165564,0
+XME.US,D,20120822,000000,36.3973,36.7541,36.0038,36.6609,2428706.1397557,0
+XME.US,D,20120823,000000,36.5143,36.6361,35.7264,35.8304,2907997.8189277,0
+XME.US,D,20120824,000000,35.6906,35.8205,35.1823,35.6382,3101957.5048231,0
+XME.US,D,20120827,000000,35.7422,35.76,35.0633,35.1475,2659594.3356266,0
+XME.US,D,20120828,000000,34.9781,35.4032,34.9603,35.0633,2185504.0682122,0
+XME.US,D,20120829,000000,35.0455,35.0881,34.5351,34.9187,2454404.4435499,0
+XME.US,D,20120830,000000,34.5093,34.655,34.1346,34.2408,2155496.3115339,0
+XME.US,D,20120831,000000,34.6431,34.8631,34.1744,34.7779,2545446.8068684,0
+XME.US,D,20120904,000000,34.8135,34.8195,34.0038,34.3775,2196027.972118,0
+XME.US,D,20120905,000000,34.326,34.6025,34.0465,34.4974,1526409.0187533,0
+XME.US,D,20120906,000000,34.7868,35.6896,34.7462,35.4944,3309247.1326646,0
+XME.US,D,20120907,000000,35.986,37.4459,35.9374,37.3091,7112105.7186365,0
+XME.US,D,20120910,000000,37.2744,38.2576,37.1614,37.2962,5626208.1804022,0
+XME.US,D,20120911,000000,37.5004,38.2476,37.4746,37.7679,3116518.4307352,0
+XME.US,D,20120912,000000,38.1812,38.2318,37.0861,37.8988,2368945.9042214,0
+XME.US,D,20120913,000000,37.9691,39.9136,37.5341,39.5648,8106170.6762946,0
+XME.US,D,20120914,000000,40.1396,41.0018,40.1396,40.5231,8131019.3993517,0
+XME.US,D,20120917,000000,40.1505,40.1931,39.2685,39.4904,4031246.4717873,0
+XME.US,D,20120918,000000,39.3121,39.7036,38.8294,39.3378,4045547.0748607,0
+XME.US,D,20120919,000000,39.3289,39.5499,39.0157,39.21,2852656.0086286,0
+XME.US,D,20120920,000000,38.5718,38.9811,38.0157,38.8532,4207504.2046509,0
+XME.US,D,20120921,000000,39.1575,39.4399,38.4608,38.5112,2579002.2189765,0
+XME.US,D,20120924,000000,37.983,38.1723,37.5479,37.7561,4372426.794995,0
+XME.US,D,20120925,000000,38.0326,38.2388,36.6035,36.6292,5081175.9034284,0
+XME.US,D,20120926,000000,36.4994,37.3596,35.7332,36.8502,8307699.9045773,0
+XME.US,D,20120927,000000,37.3854,37.6084,36.9196,37.54,3290808.6072597,0
+XME.US,D,20120928,000000,37.1832,37.4548,36.8661,37.088,3004251.6840365,0
+XME.US,D,20121001,000000,37.4984,37.9751,37.0138,37.1832,3173978.1388577,0
+XME.US,D,20121002,000000,37.3428,37.5222,36.6471,36.9504,3347850.5880364,0
+XME.US,D,20121003,000000,36.997,37.0534,36.1941,36.4647,4082027.5873928,0
+XME.US,D,20121004,000000,36.9276,37.7125,36.771,37.4359,7789796.6980073,0
+XME.US,D,20121005,000000,37.7868,38.0098,37.0534,37.3359,4370239.2759473,0
+XME.US,D,20121008,000000,36.9028,37.7561,36.7402,37.5311,2606454.1704206,0
+XME.US,D,20121009,000000,37.5827,38.4182,37.54,37.8819,6417821.6808063,0
+XME.US,D,20121010,000000,37.9057,38.1634,37.2863,37.4984,3771363.5585019,0
+XME.US,D,20121011,000000,37.9325,38.8205,37.6599,38.4934,6058478.2900812,0
+XME.US,D,20121012,000000,38.3328,38.4934,37.4895,37.6183,5180433.5712147,0
+XME.US,D,20121015,000000,37.5995,38.1039,37.089,38.0841,4731171.8467926,0
+XME.US,D,20121016,000000,38.2388,38.9285,38.2388,38.878,3072617.7082967,0
+XME.US,D,20121017,000000,39.1089,39.867,38.4776,39.7036,7513024.079307,0
+XME.US,D,20121018,000000,39.4498,40.2437,39.3626,39.9018,4791538.4932805,0
+XME.US,D,20121019,000000,39.7204,39.8582,38.7501,38.9097,4273146.9291372,0
+XME.US,D,20121022,000000,39.0861,40.0108,39.0771,39.7392,5252277.6296804,0
+XME.US,D,20121023,000000,38.8027,38.8532,38.3002,38.6312,7077675.5007099,0
+XME.US,D,20121024,000000,38.8116,39.0415,37.7868,37.8899,3968164.5975514,0
+XME.US,D,20121025,000000,38.2902,38.4608,37.5737,38.0574,4701515.2232454,0
+XME.US,D,20121026,000000,38.3676,38.9622,37.8205,38.0247,3348242.0812977,0
+XME.US,D,20121031,000000,38.0098,38.427,37.7829,37.9245,3790967.4826614,0
+XME.US,D,20121101,000000,38.1129,39.4736,38.0494,39.3626,5125128.0850327,0
+XME.US,D,20121102,000000,39.7472,39.756,38.0247,38.1129,9007060.2377621,0
+XME.US,D,20121105,000000,37.9424,38.6401,37.9245,38.2466,3349591.118644,0
+XME.US,D,20121106,000000,38.4776,39.0157,38.3428,38.8027,3736213.9212574,0
+XME.US,D,20121107,000000,37.7749,37.873,36.8502,37.2694,6893768.5142021,0
+XME.US,D,20121108,000000,37.1763,37.4895,36.5846,36.8572,4759095.0027548,0
+XME.US,D,20121109,000000,36.6639,37.7125,36.541,36.7798,3807677.5854976,0
+XME.US,D,20121112,000000,37.4191,37.4984,36.9354,37.0614,2536477.7769722,0
+XME.US,D,20121113,000000,36.4746,37.0216,36.3239,36.3477,5472283.7254916,0
+XME.US,D,20121114,000000,36.541,36.5668,35.1971,35.3131,3301258.8539281,0
+XME.US,D,20121115,000000,35.1624,35.5132,34.43,34.5668,4783040.6679024,0
+XME.US,D,20121116,000000,34.6857,35.0267,33.9523,34.8473,3920931.1373755,0
+XME.US,D,20121119,000000,35.7264,35.871,35.4032,35.8384,4286424.4029144,0
+XME.US,D,20121120,000000,35.646,35.8472,35.2308,35.428,2580943.541231,0
+XME.US,D,20121121,000000,35.3131,35.7769,35.2308,35.6828,2493970.488023,0
+XME.US,D,20121123,000000,35.9295,36.2982,35.8046,36.1843,1261971.4647938,0
+XME.US,D,20121126,000000,35.8641,36.2793,35.646,35.986,2321017.2408058,0
+XME.US,D,20121127,000000,35.8205,36.2289,35.5212,35.5598,2795189.2374834,0
+XME.US,D,20121128,000000,35.1129,35.9374,34.9405,35.9048,5887115.2319872,0
+XME.US,D,20121129,000000,36.2377,36.6134,35.9622,36.1843,2259094.7113051,0
+XME.US,D,20121130,000000,36.2685,36.6005,35.9503,36.1495,2184260.9762072,0
+XME.US,D,20121203,000000,36.3389,36.5341,35.6134,35.6649,4321817.2099421,0
+XME.US,D,20121204,000000,35.6044,36.1941,35.436,35.871,2650109.7050691,0
+XME.US,D,20121205,000000,35.8641,36.3745,35.7264,36.1347,2283475.2568538,0
+XME.US,D,20121206,000000,36.0128,36.5173,35.9949,36.1585,1885830.1027287,0
+XME.US,D,20121207,000000,36.1941,36.988,36.1178,36.43,1996158.5541827,0
+XME.US,D,20121210,000000,36.2457,37.2863,35.9949,37.098,3193955.3942201,0
+XME.US,D,20121211,000000,37.2863,37.7749,37.0614,37.5995,2609282.4065326,0
+XME.US,D,20121212,000000,37.7203,38.206,37.5648,37.6243,4221410.2874531,0
+XME.US,D,20121213,000000,37.4984,37.8383,37.2338,37.3507,4456814.7818745,0
+XME.US,D,20121214,000000,37.202,38.206,37.202,37.983,3074642.7778211,0
+XME.US,D,20121217,000000,38.0752,38.3428,37.7383,37.9682,3025467.9953908,0
+XME.US,D,20121218,000000,38.0574,38.6808,38.0326,38.6124,3775256.2930434,0
+XME.US,D,20121219,000000,38.5182,38.878,38.3002,38.3508,2431788.6446869,0
+XME.US,D,20121220,000000,38.2238,38.4518,37.9503,38.436,3561496.9363579,0
+XME.US,D,20121221,000000,37.6481,38.0405,37.6055,38.0326,2371580.4117092,0
+XME.US,D,20121224,000000,37.7353,38.0137,37.6481,37.8275,892890.18369529,0
+XME.US,D,20121226,000000,38.0474,38.5291,38.0405,38.215,1762851.7775197,0
+XME.US,D,20121227,000000,38.2804,38.4102,37.5192,37.8948,2184425.4437371,0
+XME.US,D,20121228,000000,37.6143,37.7095,37.2962,37.3309,2559355.9166805,0
+XME.US,D,20121231,000000,37.3368,38.8889,37.2794,38.6401,4129404.3260302,0
+XME.US,D,20130102,000000,39.8224,40.1822,39.4191,39.7094,2656708.5863292,0
+XME.US,D,20130103,000000,39.644,40.1396,39.1881,39.3269,2815337.0143951,0
+XME.US,D,20130104,000000,39.2487,39.9334,39.2487,39.9008,3580033.3350781,0
+XME.US,D,20130107,000000,39.6084,40.2268,39.546,39.9692,2298357.0457996,0
+XME.US,D,20130108,000000,39.9771,40.0544,39.1723,39.317,2547429.4982562,0
+XME.US,D,20130109,000000,39.5558,39.6173,39.0811,39.4627,3689586.8720354,0
+XME.US,D,20130110,000000,39.763,39.763,39.2139,39.4369,2372573.270908,0
+XME.US,D,20130111,000000,39.2575,39.2843,38.6916,38.7888,3223775.4762937,0
+XME.US,D,20130114,000000,38.9216,39.1624,38.427,38.4686,2234173.3400139,0
+XME.US,D,20130115,000000,38.325,38.8968,38.2734,38.8304,2155637.571989,0
+XME.US,D,20130116,000000,39.0029,39.0029,38.1792,38.4608,2066588.9990941,0
+XME.US,D,20130117,000000,38.6827,38.8651,38.3944,38.7253,3180564.9120788,0
+XME.US,D,20130118,000000,38.8393,38.9831,38.6134,38.9661,2145128.803132,0
+XME.US,D,20130122,000000,39.0723,39.5658,38.8135,39.5073,4278595.5466914,0
+XME.US,D,20130123,000000,39.4984,39.4984,39.0097,39.0811,2173526.1906221,0
+XME.US,D,20130124,000000,39.0633,39.1971,38.1356,38.3428,3041246.7882266,0
+XME.US,D,20130125,000000,38.4182,38.4182,37.8809,38.2645,4202981.8520808,0
+XME.US,D,20130128,000000,38.2228,38.3586,37.4409,37.6143,3124794.2753982,0
+XME.US,D,20130129,000000,37.7441,38.3676,37.7353,37.9731,3163655.026599,0
+XME.US,D,20130130,000000,38.1882,38.4528,37.1694,37.2893,6348910.7947907,0
+XME.US,D,20130131,000000,37.1961,37.6481,37.1782,37.5609,3015622.1416696,0
+XME.US,D,20130201,000000,37.9662,38.1882,37.6649,37.9909,2585952.2333679,0
+XME.US,D,20130204,000000,37.6739,37.8879,37.433,37.5707,2615660.3160808,0
+XME.US,D,20130205,000000,37.5965,37.7095,37.3388,37.4072,2168719.2991354,0
+XME.US,D,20130206,000000,37.3636,38.2734,37.2744,38.1456,3360343.0572844,0
+XME.US,D,20130207,000000,38.1882,38.205,37.6995,37.9404,1851552.2442931,0
+XME.US,D,20130208,000000,38.0137,38.1119,37.8631,38.0137,1135325.4127681,0
+XME.US,D,20130211,000000,37.8007,38.0405,37.6739,38.0078,1427114.0178467,0
+XME.US,D,20130212,000000,37.9137,38.4032,37.7719,38.1624,1795465.7895948,0
+XME.US,D,20130213,000000,38.1356,38.1624,37.5004,37.7353,3401812.0818884,0
+XME.US,D,20130214,000000,37.6739,38.6332,37.6739,38.4944,2959677.9564298,0
+XME.US,D,20130215,000000,38.316,38.4944,37.8363,37.9989,3002049.0299401,0
+XME.US,D,20130219,000000,38.0742,38.1624,37.3805,37.6481,5256473.0651972,0
+XME.US,D,20130220,000000,37.3904,37.4687,35.7224,35.8354,7818330.3009363,0
+XME.US,D,20130221,000000,35.6422,35.9781,35.2328,35.4994,6025864.278006,0
+XME.US,D,20130222,000000,35.757,35.8274,35.1387,35.5083,3011466.0572797,0
+XME.US,D,20130225,000000,35.8354,35.878,34.5747,34.6173,3828697.141218,0
+XME.US,D,20130226,000000,34.8909,34.9345,34.2952,34.8641,3326119.6850242,0
+XME.US,D,20130227,000000,34.5142,35.316,34.5142,35.2179,1827377.5354075,0
+XME.US,D,20130228,000000,35.0961,35.2318,34.7343,34.7343,2406208.3942729,0
+XME.US,D,20130301,000000,34.4528,34.4974,33.8988,34.0187,5023276.2698886,0
+XME.US,D,20130304,000000,33.8721,33.9176,33.2219,33.5569,6338220.4053487,0
+XME.US,D,20130305,000000,33.99,34.3666,33.6729,33.7085,4574799.5499955,0
+XME.US,D,20130306,000000,33.9404,35.0039,33.7947,34.8225,5390237.6351572,0
+XME.US,D,20130307,000000,34.8493,35.2546,34.7987,34.9949,3404842.1186506,0
+XME.US,D,20130308,000000,35.2011,35.7512,35.0901,35.4845,4375645.515365,0
+XME.US,D,20130311,000000,35.3805,35.6332,35.0455,35.3071,3520129.8210821,0
+XME.US,D,20130312,000000,35.426,35.8126,35.1317,35.3468,3900438.2813522,0
+XME.US,D,20130313,000000,35.3557,35.3656,34.6441,34.7481,4702292.1557486,0
+XME.US,D,20130314,000000,34.8561,35.0563,34.4974,35.0207,4262297.1171815,0
+XME.US,D,20130315,000000,35.1079,35.5936,35.0901,35.3656,5055029.6021908,0
+XME.US,D,20130318,000000,34.8839,35.7076,34.8839,35.2724,3681410.9186942,0
+XME.US,D,20130319,000000,35.2447,35.2447,34.4042,34.763,4716061.0141087,0
+XME.US,D,20130320,000000,35.0475,35.099,34.6104,34.9443,3222744.2749715,0
+XME.US,D,20130321,000000,34.9097,35.3557,34.8839,34.9949,3109330.2915766,0
+XME.US,D,20130322,000000,34.9879,35.1575,34.7055,34.8076,2480229.8817538,0
+XME.US,D,20130325,000000,34.7987,34.8839,34.4201,34.7303,2263673.5680571,0
+XME.US,D,20130326,000000,34.8651,34.9781,34.4686,34.7987,3313881.4845954,0
+XME.US,D,20130327,000000,34.3765,35.0643,34.1624,35.0127,3384299.8214678,0
+XME.US,D,20130328,000000,34.9275,34.9275,34.5152,34.6709,2769504.0507314,0
+XME.US,D,20130401,000000,34.6104,34.653,33.6153,33.8215,5764755.4257709,0
+XME.US,D,20130402,000000,33.8215,33.8522,32.651,32.8404,6807780.2481669,0
+XME.US,D,20130403,000000,33.0316,33.1248,31.7779,32.2575,11122788.704172,0
+XME.US,D,20130404,000000,32.2843,32.996,31.8631,32.5668,8806189.8886022,0
+XME.US,D,20130405,000000,32.0405,32.764,32.0405,32.5757,7680665.9334121,0
+XME.US,D,20130408,000000,32.5757,32.6768,32.3913,32.6084,3121353.574313,0
+XME.US,D,20130409,000000,32.7472,33.99,32.7472,33.7343,9039810.4652761,0
+XME.US,D,20130410,000000,33.7749,33.9731,33.4737,33.6313,4122278.7450732,0
+XME.US,D,20130411,000000,33.5371,33.9067,33.1783,33.4151,5859021.5544755,0
+XME.US,D,20130412,000000,33.1515,33.4737,32.3835,32.659,10207568.269534,0
+XME.US,D,20130415,000000,31.7095,31.8304,30.3954,30.6163,11698031.547479,0
+XME.US,D,20130416,000000,31.0554,31.2616,30.5589,30.7006,5051330.5962734,0
+XME.US,D,20130417,000000,30.3864,30.4211,29.5113,29.6719,8141706.761784,0
+XME.US,D,20130418,000000,29.6719,30.7006,29.4519,30.1694,8131741.8456793,0
+XME.US,D,20130419,000000,30.5153,30.5985,29.6798,30.1694,5817469.791605,0
+XME.US,D,20130422,000000,30.3954,30.3954,29.5539,30.2496,4808564.4141343,0
+XME.US,D,20130423,000000,30.1694,30.3696,29.656,30.0584,2691302.2627824,0
+XME.US,D,20130424,000000,30.2665,31.315,30.1882,31.3062,5472250.4283843,0
+XME.US,D,20130425,000000,31.76,32.1625,31.3478,31.545,5749532.5937263,0
+XME.US,D,20130426,000000,31.3547,31.5262,30.6431,31.0059,5139549.7684961,0
+XME.US,D,20130429,000000,31.2616,31.5856,31.0059,31.3547,2308249.3136704,0
+XME.US,D,20130430,000000,31.0069,31.9127,30.8165,31.9038,3348304.6394992,0
+XME.US,D,20130501,000000,31.6223,31.6223,30.9017,31.3062,5077303.3489519,0
+XME.US,D,20130502,000000,31.5856,31.6044,30.9285,31.2982,1984232.1357584,0
+XME.US,D,20130503,000000,31.8215,32.5153,31.8215,32.1129,6990643.9253133,0
+XME.US,D,20130506,000000,32.2309,32.3379,31.9057,32.2309,2989564.6327181,0
+XME.US,D,20130507,000000,32.2665,32.436,31.7779,32.0237,2614494.9173261,0
+XME.US,D,20130508,000000,32.1625,33.2447,32.1218,33.0227,5840731.3525486,0
+XME.US,D,20130509,000000,32.9524,33.3041,32.4984,32.6441,4650594.8651912,0
+XME.US,D,20130510,000000,32.6679,33.1783,32.2507,33.1426,4442645.3492237,0
+XME.US,D,20130513,000000,32.9176,33.0474,32.3913,32.4815,3213984.1087481,0
+XME.US,D,20130514,000000,32.2309,32.6441,32.1783,32.3201,3848590.6493105,0
+XME.US,D,20130515,000000,32.0683,32.1783,31.8136,31.8879,4787608.4256187,0
+XME.US,D,20130516,000000,31.76,32.4459,31.3964,31.7512,5124423.8007636,0
+XME.US,D,20130517,000000,32.0157,32.1545,31.8393,31.99,3413362.1421002,0
+XME.US,D,20130520,000000,32.0157,33.3041,31.9385,33.2516,7348193.3082586,0
+XME.US,D,20130521,000000,33.4399,33.9553,33.0227,33.3894,5524391.6803719,0
+XME.US,D,20130522,000000,33.7165,34.2694,32.6084,32.989,5148370.4749145,0
+XME.US,D,20130523,000000,32.4271,32.7888,32.3379,32.7204,4044188.9564851,0
+XME.US,D,20130524,000000,32.542,32.8234,32.3379,32.4637,2024695.1841215,0
+XME.US,D,20130528,000000,32.9612,33.2368,32.6362,32.771,2510488.8802416,0
+XME.US,D,20130529,000000,32.661,32.9306,32.3201,32.6877,1957743.7824188,0
+XME.US,D,20130530,000000,32.771,33.2685,32.6768,33.0653,2912073.1830577,0
+XME.US,D,20130531,000000,32.9316,32.9316,32.2555,32.3181,3526672.1981602,0
+XME.US,D,20130603,000000,32.542,32.8056,32.2219,32.6768,3953937.6517153,0
+XME.US,D,20130604,000000,32.653,32.8086,32.0306,32.3775,2140084.7958814,0
+XME.US,D,20130605,000000,32.2309,32.3547,31.7571,31.8948,2294468.3472711,0
+XME.US,D,20130606,000000,31.8542,32.1545,31.6897,31.9711,1706101.3986825,0
+XME.US,D,20130607,000000,31.8027,31.9127,31.2844,31.555,3228074.8391453,0
+XME.US,D,20130610,000000,31.4686,31.88,31.1763,31.5678,2042206.4355389,0
+XME.US,D,20130611,000000,31.0316,31.1198,30.8621,30.9711,2718353.639936,0
+XME.US,D,20130612,000000,31.2546,31.3478,30.5906,30.7373,2153382.4497234,0
+XME.US,D,20130613,000000,30.6342,31.5024,30.6263,31.3636,4338123.7114781,0
+XME.US,D,20130614,000000,31.6094,31.6718,30.6173,30.8067,3173084.1619775,0
+XME.US,D,20130617,000000,30.9285,31.2011,30.4905,30.7095,2201821.6687839,0
+XME.US,D,20130618,000000,30.5995,30.9643,30.5589,30.8265,1319965.9446393,0
+XME.US,D,20130619,000000,30.7204,30.9207,30.2744,30.3518,2649099.6928152,0
+XME.US,D,20130620,000000,29.5985,29.8255,28.9781,29.3607,7002535.0286239,0
+XME.US,D,20130621,000000,29.4975,29.6163,28.878,29.2645,4159916.584334,0
+XME.US,D,20130624,000000,28.7888,28.8156,27.4538,27.9285,6979194.7654267,0
+XME.US,D,20130625,000000,28.2487,28.3676,27.7204,28.2487,3264724.8642237,0
+XME.US,D,20130626,000000,28.2407,28.3171,27.5142,27.6927,5075440.728951,0
+XME.US,D,20130627,000000,27.8503,28.3071,27.8235,28.0633,2508886.5830794,0
+XME.US,D,20130628,000000,28.0821,28.772,28.0197,28.5976,4266907.2530344,0
+XME.US,D,20130701,000000,28.8938,29.1337,28.5202,28.8344,3047555.0765505,0
+XME.US,D,20130702,000000,28.7372,29.0138,28.2319,28.7372,6314090.0926061,0
+XME.US,D,20130703,000000,28.6332,28.661,28.3171,28.5708,2131731.2579681,0
+XME.US,D,20130705,000000,28.5886,28.661,28.0297,28.3597,4454187.3374095,0
+XME.US,D,20130708,000000,28.4122,28.8522,28.2973,28.548,3653696.626405,0
+XME.US,D,20130709,000000,28.7036,29.2645,28.7036,29.1337,4911662.3482931,0
+XME.US,D,20130710,000000,29.4379,29.4875,29.0039,29.3061,5741498.9098435,0
+XME.US,D,20130711,000000,30.0812,30.3368,29.9117,30.2398,6052509.0268495,0
+XME.US,D,20130712,000000,30.107,30.1614,29.6085,29.765,2837102.2235178,0
+XME.US,D,20130715,000000,29.7908,30.0148,29.6847,29.7908,1560619.2739712,0
+XME.US,D,20130716,000000,29.8869,30.0326,29.8175,30.0068,2151476.4425827,0
+XME.US,D,20130717,000000,30.1346,30.4905,29.9365,30.1346,1773684.4364201,0
+XME.US,D,20130718,000000,30.1962,30.8067,30.0484,30.5499,2584799.9516555,0
+XME.US,D,20130719,000000,30.5747,30.6768,30.3775,30.6084,2159988.3940063,0
+XME.US,D,20130722,000000,30.9385,31.3101,30.8453,31.1099,3273199.482527,0
+XME.US,D,20130723,000000,31.4726,32.1961,31.428,31.9216,7983750.3298832,0
+XME.US,D,20130724,000000,31.9989,31.9989,30.5153,30.8353,5887012.3136556,0
+XME.US,D,20130725,000000,30.6768,31.3012,30.6669,31.0485,2949246.8808232,0
+XME.US,D,20130726,000000,30.8165,31.428,30.6669,31.3586,4013561.6718107,0
+XME.US,D,20130729,000000,31.1961,31.3359,30.8165,31.1535,2751759.7195631,0
+XME.US,D,20130730,000000,31.1099,31.1099,30.5916,30.8691,3014973.3525794,0
+XME.US,D,20130731,000000,30.7481,31.2328,30.5499,30.766,2910174.2389397,0
+XME.US,D,20130801,000000,31.0485,31.214,30.6917,30.7293,2056253.7787963,0
+XME.US,D,20130802,000000,30.5341,30.9117,30.3518,30.5589,1938764.4312715,0
+XME.US,D,20130805,000000,30.5589,30.8621,30.3954,30.5747,1083001.5311922,0
+XME.US,D,20130806,000000,30.4627,30.5499,29.7373,29.8423,4498066.8707797,0
+XME.US,D,20130807,000000,29.7739,29.9038,29.5727,29.5985,2783103.3965455,0
+XME.US,D,20130808,000000,30.0644,31.0673,29.8612,30.8265,6579281.3719939,0
+XME.US,D,20130809,000000,31.0485,32.0306,30.8265,31.7154,6935234.5117964,0
+XME.US,D,20130812,000000,31.7928,32.5519,31.7928,32.2309,5517330.6756229,0
+XME.US,D,20130813,000000,32.4915,32.4915,31.6431,31.7482,4073900.0662078,0
+XME.US,D,20130814,000000,31.8116,32.6025,31.7154,32.2833,3165462.1514211,0
+XME.US,D,20130815,000000,31.9127,32.4915,31.5638,32.3775,4216294.6409717,0
+XME.US,D,20130816,000000,32.5163,32.5163,31.7482,31.9365,3279467.4107209,0
+XME.US,D,20130819,000000,31.8859,31.8859,31.0385,31.0911,4059557.0849979,0
+XME.US,D,20130820,000000,31.0574,31.8948,31.0069,31.6431,3688012.8269642,0
+XME.US,D,20130821,000000,31.5322,31.5322,30.9711,31.0316,3631993.9754837,0
+XME.US,D,20130822,000000,31.4478,32.2833,31.4003,32.0306,4381463.4281091,0
+XME.US,D,20130823,000000,32.0841,32.6025,32.0395,32.4915,2891502.6337839,0
+XME.US,D,20130826,000000,32.661,33.1198,32.4637,32.6451,2278568.4740452,0
+XME.US,D,20130827,000000,32.4369,32.5866,31.5232,31.6897,4056319.1935661,0
+XME.US,D,20130828,000000,31.7928,32.0941,31.438,31.4806,3127854.5822578,0
+XME.US,D,20130829,000000,31.5816,31.7303,31.1387,31.3586,3215133.3634507,0
+XME.US,D,20130830,000000,31.2229,31.4558,30.878,31.0237,2855708.2434623,0
+XME.US,D,20130903,000000,31.553,31.9593,31.0187,31.2259,2727183.4273837,0
+XME.US,D,20130904,000000,31.103,31.4122,30.9919,31.3874,1512566.5031558,0
+XME.US,D,20130905,000000,31.3537,31.882,31.3309,31.5768,1627961.1599319,0
+XME.US,D,20130906,000000,32.0207,32.0811,31.657,31.8582,2053478.0108533,0
+XME.US,D,20130909,000000,32.1119,32.7482,32.0841,32.6193,3829685.9644038,0
+XME.US,D,20130910,000000,32.869,33.0782,32.5936,32.8512,3378742.2315625,0
+XME.US,D,20130911,000000,32.8592,33.1288,32.3379,33.105,4180084.5413107,0
+XME.US,D,20130912,000000,32.5599,32.6956,32.1783,32.2575,4048700.2100193,0
+XME.US,D,20130913,000000,32.2555,32.3617,31.882,31.986,3491660.7943612,0
+XME.US,D,20130916,000000,32.5341,32.6193,32.0752,32.1019,2640947.955552,0
+XME.US,D,20130917,000000,32.1347,32.7482,32.1347,32.6451,3301000.5490959,0
+XME.US,D,20130918,000000,32.5153,34.1782,32.5153,33.9583,6814667.7043568,0
+XME.US,D,20130919,000000,34.1238,34.7065,33.5371,33.7273,5453521.3100432,0
+XME.US,D,20130920,000000,33.4815,33.4905,32.6183,32.6946,5264460.3349304,0
+XME.US,D,20130923,000000,32.6183,33.096,32.4449,32.4815,2690055.1347645,0
+XME.US,D,20130924,000000,32.3181,32.7482,32.2021,32.3993,2195092.6261044,0
+XME.US,D,20130925,000000,32.5856,32.984,32.4171,32.4261,2399475.3155804,0
+XME.US,D,20130926,000000,32.774,32.8958,32.3002,32.4627,1336838.4969988,0
+XME.US,D,20130927,000000,32.4627,32.4727,31.8334,31.9503,2980772.1783907,0
+XME.US,D,20130930,000000,31.432,32.0207,31.3378,31.7294,3384130.3089216,0
+XME.US,D,20131001,000000,31.432,32.0375,31.3954,31.8423,2223443.599445,0
+XME.US,D,20131002,000000,31.6946,32.2645,31.6946,32.1347,1784381.888885,0
+XME.US,D,20131003,000000,32.0465,32.3458,31.7046,31.8651,2114423.8252073,0
+XME.US,D,20131004,000000,31.986,32.3002,31.8166,32.1753,2080985.4574763,0
+XME.US,D,20131007,000000,31.7442,32.4984,31.7442,32.3002,1454199.7011108,0
+XME.US,D,20131008,000000,32.2823,32.6015,31.6758,31.7353,2712982.7156322,0
+XME.US,D,20131009,000000,31.6848,31.9008,31.3537,31.6758,2306654.0795309,0
+XME.US,D,20131010,000000,32.0039,32.3825,31.9335,32.1257,2857762.5740809,0
+XME.US,D,20131011,000000,31.9196,32.3695,31.874,32.3181,3999113.7542627,0
+XME.US,D,20131014,000000,32.3091,33.096,32.2199,32.8086,3068581.6952936,0
+XME.US,D,20131015,000000,32.765,33.2437,32.5856,32.9652,2803351.064779,0
+XME.US,D,20131016,000000,33.0346,33.0514,32.661,32.774,2327864.3368656,0
+XME.US,D,20131017,000000,33.1743,33.6827,33.1565,33.3309,4297289.3499187,0
+XME.US,D,20131018,000000,33.6579,33.6739,33.2744,33.3646,1934500.3835337,0
+XME.US,D,20131021,000000,33.5281,33.6649,33.2833,33.4399,1618327.1968934,0
+XME.US,D,20131022,000000,33.9513,34.2318,33.6491,34.1594,2787146.4725714,0
+XME.US,D,20131023,000000,33.8245,33.9434,33.4399,33.768,3401687.9744886,0
+XME.US,D,20131024,000000,34.0316,34.3844,33.8998,34.3072,2543250.2067914,0
+XME.US,D,20131025,000000,34.3072,34.4686,33.9583,34.3468,2707891.2852287,0
+XME.US,D,20131028,000000,34.1684,34.5232,34.1158,34.3378,1554220.1753547,0
+XME.US,D,20131029,000000,34.539,34.5757,33.8463,34.33,2253305.0506521,0
+XME.US,D,20131030,000000,34.429,34.6619,33.7185,34.2318,2646255.3126511,0
+XME.US,D,20131031,000000,34.0316,34.5232,33.9196,34.0474,2435496.7316334,0
+XME.US,D,20131101,000000,34.1327,34.5232,33.8839,34.4686,3096131.5200531,0
+XME.US,D,20131104,000000,34.7323,35.5578,34.7323,35.5192,6323337.6073996,0
+XME.US,D,20131105,000000,35.2516,35.4241,34.8959,35.2605,4561804.5971286,0
+XME.US,D,20131106,000000,35.4746,35.534,34.7501,35.0525,3905757.7464903,0
+XME.US,D,20131107,000000,35.1823,35.1823,33.9365,34.099,6091419.2192097,0
+XME.US,D,20131108,000000,33.8998,34.9731,33.8998,34.9473,2873313.332182,0
+XME.US,D,20131111,000000,34.8165,35.1277,34.6025,34.9643,1899600.9790955,0
+XME.US,D,20131112,000000,34.8423,34.8681,34.0633,34.33,3566497.5564687,0
+XME.US,D,20131113,000000,34.1594,34.6282,34.0316,34.6193,3060948.5857015,0
+XME.US,D,20131114,000000,34.6282,34.8017,34.2932,34.548,1586972.4208752,0
+XME.US,D,20131115,000000,34.6976,35.0257,34.5668,34.8513,3102490.2585395,0
+XME.US,D,20131118,000000,34.9315,34.9395,34.0712,34.1952,3118741.2648967,0
+XME.US,D,20131119,000000,34.1238,34.653,33.9434,34.204,2210947.094184,0
+XME.US,D,20131120,000000,34.2566,34.4518,33.7015,33.8314,1685380.5079244,0
+XME.US,D,20131121,000000,33.875,34.0812,33.43,33.8651,3386009.0729746,0
+XME.US,D,20131122,000000,33.7442,33.8839,33.5183,33.7185,2263379.9481111,0
+XME.US,D,20131125,000000,33.6827,33.8552,33.3557,33.6322,1737233.1849823,0
+XME.US,D,20131126,000000,33.5639,33.5639,33.1832,33.3646,2628506.9454698,0
+XME.US,D,20131127,000000,33.5281,33.8066,33.43,33.6322,2661928.1601456,0
+XME.US,D,20131129,000000,33.8651,34.1327,33.6055,33.8245,2341411.2145107,0
+XME.US,D,20131202,000000,33.7185,33.8998,33.4647,33.5183,2576204.2529621,0
+XME.US,D,20131203,000000,33.2833,33.8939,33.2586,33.6322,2071976.06745,0
+XME.US,D,20131204,000000,33.6827,34.099,33.6739,33.9365,3020782.1842942,0
+XME.US,D,20131205,000000,33.7015,34.2664,33.7015,34.1079,2276210.4334481,0
+XME.US,D,20131206,000000,34.7145,34.7145,33.6927,33.7442,3428618.2712521,0
+XME.US,D,20131209,000000,33.9949,34.5757,33.6491,34.4974,3692403.0001084,0
+XME.US,D,20131210,000000,34.653,35.1277,34.4776,34.539,3444723.9811411,0
+XME.US,D,20131211,000000,34.429,34.653,33.5371,33.6233,4959364.9949806,0
+XME.US,D,20131212,000000,33.5895,33.5895,33.1138,33.3557,3878376.4252737,0
+XME.US,D,20131213,000000,33.3795,33.6322,33.3795,33.5717,2215937.6242625,0
+XME.US,D,20131216,000000,33.6739,33.8651,33.5965,33.7868,1818313.6592057,0
+XME.US,D,20131217,000000,33.5817,33.9285,33.3309,33.8066,1884296.4177876,0
+XME.US,D,20131218,000000,34.0633,34.2992,33.5639,33.8839,4105443.5258339,0
+XME.US,D,20131219,000000,33.6153,34.6976,33.6153,34.539,4525729.7039032,0
+XME.US,D,20131220,000000,34.659,34.7551,34.1624,34.2368,4420940.6802961,0
+XME.US,D,20131223,000000,34.3794,34.8493,34.3329,34.7462,2727382.2010241,0
+XME.US,D,20131224,000000,34.7699,35.5767,34.7699,35.4924,2792782.7647303,0
+XME.US,D,20131226,000000,35.6212,35.9018,35.4836,35.5262,2047847.772714,0
+XME.US,D,20131227,000000,35.763,36.6768,35.6292,36.5678,3794768.3979071,0
+XME.US,D,20131230,000000,36.6847,36.8016,36.1456,36.2239,3500274.6551132,0
+XME.US,D,20131231,000000,36.1277,36.6679,36.1277,36.5589,2456728.1780365,0
+XME.US,D,20140102,000000,36.542,37.1981,36.5073,37.0544,4336365.0188119,0
+XME.US,D,20140103,000000,37.0643,37.2397,36.5589,36.7125,4028028.7604205,0
+XME.US,D,20140106,000000,36.7125,36.9107,36.0742,36.4281,5854744.3896955,0
+XME.US,D,20140107,000000,36.5499,36.5767,35.9682,36.1605,2524278.9276701,0
+XME.US,D,20140108,000000,36.0029,36.1971,35.6838,35.9018,3913223.3615428,0
+XME.US,D,20140109,000000,35.9018,35.9781,35.1615,35.3022,3530703.1661471,0
+XME.US,D,20140110,000000,35.4598,35.5113,34.9969,35.4746,2224157.9737465,0
+XME.US,D,20140113,000000,35.5846,35.5846,35.0147,35.1347,3359964.6810654,0
+XME.US,D,20140114,000000,35.6212,35.8849,35.3814,35.4836,2907607.3346697,0
+XME.US,D,20140115,000000,35.4241,36.2764,35.4241,36.1693,2964823.8730088,0
+XME.US,D,20140116,000000,36.2665,36.5955,36.1545,36.3785,4253280.6641324,0
+XME.US,D,20140117,000000,36.5589,36.8215,36.2933,36.3447,2430665.6240687,0
+XME.US,D,20140121,000000,36.2764,36.4548,36.0306,36.2665,1912295.2489936,0
+XME.US,D,20140122,000000,36.4033,36.4033,35.9513,35.9929,2615969.0710755,0
+XME.US,D,20140123,000000,35.773,36.2933,35.773,35.985,2464843.5911826,0
+XME.US,D,20140124,000000,35.7352,35.7997,34.5807,34.6689,4130624.2109604,0
+XME.US,D,20140127,000000,35.0147,35.0147,33.6947,34.0346,3522031.7922099,0
+XME.US,D,20140128,000000,34.6154,34.8155,34.217,34.7878,3050260.2142659,0
+XME.US,D,20140129,000000,34.6084,35.0316,34.5014,34.7373,1985983.7654018,0
+XME.US,D,20140130,000000,34.7115,34.9027,34.3329,34.8076,1698587.3514739,0
+XME.US,D,20140131,000000,34.2368,35.0316,34.0256,34.659,2619821.445487,0
+XME.US,D,20140203,000000,34.5906,34.8215,33.4489,33.5381,2399380.4692748,0
+XME.US,D,20140204,000000,33.5469,33.9226,33.3805,33.8275,2190104.1140325,0
+XME.US,D,20140205,000000,33.8403,33.8403,33.2586,33.4072,1950168.1860119,0
+XME.US,D,20140206,000000,33.6947,33.8324,33.4489,33.7204,1457787.7166706,0
+XME.US,D,20140207,000000,33.8403,34.1535,33.6758,34.102,1441270.3334552,0
+XME.US,D,20140210,000000,34.1535,34.3973,34.1356,34.208,2153621.5834939,0
+XME.US,D,20140211,000000,34.5539,35.206,34.318,35.0941,3033397.7519387,0
+XME.US,D,20140212,000000,35.5113,35.5846,35.0049,35.0405,1649641.6127815,0
+XME.US,D,20140213,000000,34.7789,35.6838,34.7462,35.5936,1847743.2570214,0
+XME.US,D,20140214,000000,35.8849,36.4369,35.877,36.3031,3029121.5961619,0
+XME.US,D,20140218,000000,36.3537,36.6401,36.0385,36.4994,1657977.9976395,0
+XME.US,D,20140219,000000,36.3537,36.8215,35.9018,35.985,2330466.5562494,0
+XME.US,D,20140220,000000,35.8522,36.4548,35.8522,36.3785,1861897.5546234,0
+XME.US,D,20140221,000000,36.4369,36.4449,36.0583,36.1367,1741526.4938143,0
+XME.US,D,20140224,000000,36.2665,36.4449,35.9355,36.1089,2251294.1071733,0
+XME.US,D,20140225,000000,35.8602,35.9424,35.2863,35.432,3804448.7750951,0
+XME.US,D,20140226,000000,35.432,35.7352,35.1971,35.5578,2899254.8057597,0
+XME.US,D,20140227,000000,35.5578,36.2833,35.5578,36.2764,1772460.515477,0
+XME.US,D,20140228,000000,36.2933,36.3121,35.869,36.0653,1698748.791994,0
+XME.US,D,20140303,000000,36.1367,36.3121,35.8254,35.9206,1645749.8872433,0
+XME.US,D,20140304,000000,36.0742,36.4825,35.9513,36.3447,1983237.2585532,0
+XME.US,D,20140305,000000,36.3209,36.7303,36.2149,36.65,1033161.8156196,0
+XME.US,D,20140306,000000,36.762,37.3755,36.762,37.2219,2375182.5533145,0
+XME.US,D,20140307,000000,36.9344,37.0544,36.2833,36.6946,3048568.1158143,0
+XME.US,D,20140310,000000,36.2665,36.4994,35.8522,36.0385,2201429.1665194,0
+XME.US,D,20140311,000000,36.1773,36.5955,35.8522,36.0217,3650390.1227521,0
+XME.US,D,20140312,000000,35.9929,36.6054,35.9682,36.3874,2401551.8442705,0
+XME.US,D,20140313,000000,36.6679,36.6679,36.0217,36.2565,1903023.5181222,0
+XME.US,D,20140314,000000,36.4548,36.7125,36.3705,36.4915,1821558.6136603,0
+XME.US,D,20140317,000000,36.6322,36.9344,36.4121,36.5073,1049388.6058987,0
+XME.US,D,20140318,000000,36.4281,37.0842,36.1971,37.0068,1501306.0268769,0
+XME.US,D,20140319,000000,36.6679,36.979,36.3031,36.4825,2544717.297518,0
+XME.US,D,20140320,000000,36.0583,36.5955,35.9206,36.3269,2249262.9836294,0
+XME.US,D,20140321,000000,36.7918,37.1604,36.4895,36.7838,2409929.5982618,0
+XME.US,D,20140324,000000,36.7838,37.0454,36.2209,36.6035,1384051.7771096,0
+XME.US,D,20140325,000000,36.7521,37.0634,36.6659,36.7432,1431567.7581956,0
+XME.US,D,20140326,000000,36.7432,36.9494,35.6966,35.7323,2890527.9366436,0
+XME.US,D,20140327,000000,35.873,36.1743,35.6094,35.9484,1773481.6267668,0
+XME.US,D,20140328,000000,36.2209,36.5658,35.9563,36.0365,1321862.8707507,0
+XME.US,D,20140331,000000,36.3419,36.5321,36.0801,36.3329,1252215.412362,0
+XME.US,D,20140401,000000,36.4717,36.6381,36.1664,36.4805,958034.46057579,0
+XME.US,D,20140402,000000,36.541,37.0732,36.5231,36.9176,2000013.955604,0
+XME.US,D,20140403,000000,36.9682,37.2764,36.8106,36.997,1055145.9784477,0
+XME.US,D,20140404,000000,37.316,37.8037,36.9424,36.988,3312654.5366425,0
+XME.US,D,20140407,000000,37.0266,37.2596,36.1843,36.4261,2399377.4422651,0
+XME.US,D,20140408,000000,36.7749,37.429,36.6035,37.0832,2385881.0147825,0
+XME.US,D,20140409,000000,37.1802,37.6133,36.8542,37.3755,1779498.3131512,0
+XME.US,D,20140410,000000,37.2912,37.4736,36.4528,36.6659,3015703.8709329,0
+XME.US,D,20140411,000000,36.4528,36.5658,35.881,36.0891,2092988.5601476,0
+XME.US,D,20140414,000000,36.4013,36.9176,36.2387,36.541,1836387.9344371,0
+XME.US,D,20140415,000000,36.2735,36.6134,35.6708,36.541,2857340.8107221,0
+XME.US,D,20140416,000000,36.5747,36.8205,36.3419,36.6134,988335.83720015,0
+XME.US,D,20140417,000000,36.6302,36.7353,36.3419,36.5846,1760707.6456119,0
+XME.US,D,20140421,000000,36.4528,36.5658,36.1843,36.4627,892445.2132617,0
+XME.US,D,20140422,000000,36.4429,36.4974,36.1337,36.3864,2074349.2430959,0
+XME.US,D,20140423,000000,36.3765,36.9097,36.3259,36.767,1945151.421849,0
+XME.US,D,20140424,000000,36.7283,37.0454,36.5231,36.7432,1467054.4025258,0
+XME.US,D,20140425,000000,36.5579,36.9424,36.0891,36.3597,1741808.0057213,0
+XME.US,D,20140428,000000,36.3685,36.3685,35.5816,35.8998,2228304.9771073,0
+XME.US,D,20140429,000000,35.7958,36.5063,35.7958,36.4171,1421230.5198914,0
+XME.US,D,20140430,000000,36.1337,36.5747,36.1337,36.5153,1378911.9145501,0
+XME.US,D,20140501,000000,36.3765,36.8205,36.2536,36.5153,1162023.6387839,0
+XME.US,D,20140502,000000,36.5231,37.2665,36.5231,36.9424,1422115.4157423,0
+XME.US,D,20140505,000000,36.8641,36.9344,36.4349,36.5579,879727.7362888,0
+XME.US,D,20140506,000000,36.6035,36.6035,36.0633,36.098,1083856.1569455,0
+XME.US,D,20140507,000000,36.1337,36.2903,35.6342,35.8998,1213765.3254842,0
+XME.US,D,20140508,000000,35.6798,36.1515,35.3478,35.5152,1196915.9801993,0
+XME.US,D,20140509,000000,35.5816,35.8314,35.0445,35.3943,1088806.3268939,0
+XME.US,D,20140512,000000,35.7244,36.5658,35.7244,36.4171,2635361.1045524,0
+XME.US,D,20140513,000000,36.4349,36.6381,36.1575,36.2041,1011876.8920442,0
+XME.US,D,20140514,000000,36.5063,36.5063,35.9315,35.991,973919.19875292,0
+XME.US,D,20140515,000000,35.7502,35.9246,35.1565,35.6184,1605178.8755324,0
+XME.US,D,20140516,000000,35.3478,35.5064,35.0267,35.5064,728682.97665589,0
+XME.US,D,20140519,000000,35.2645,35.7412,35.2645,35.6272,1023674.1580524,0
+XME.US,D,20140520,000000,35.652,35.652,34.6441,34.765,6251930.4473414,0
+XME.US,D,20140521,000000,34.9841,35.0267,34.5747,34.8433,1265551.4083275,0
+XME.US,D,20140522,000000,34.9405,35.1485,34.7917,34.8165,955554.33058536,0
+XME.US,D,20140523,000000,34.6619,35.1059,34.6619,34.9405,919711.50810769,0
+XME.US,D,20140527,000000,35.1149,35.1149,34.8255,34.8601,981930.68456416,0
+XME.US,D,20140528,000000,34.8601,34.8779,34.2824,34.321,1901322.3386414,0
+XME.US,D,20140529,000000,34.321,34.6718,34.2466,34.6183,826628.94021618,0
+XME.US,D,20140530,000000,34.4092,34.4766,33.9246,34.1555,1941823.7291279,0
+XME.US,D,20140602,000000,34.1128,34.3537,33.9047,34.0435,853402.84147579,0
+XME.US,D,20140603,000000,34.0276,34.0276,33.5569,33.7393,944015.36940938,0
+XME.US,D,20140604,000000,33.5658,34.21,33.5569,34.0604,1187338.5213429,0
+XME.US,D,20140605,000000,34.2912,34.8165,34.0435,34.6808,1964631.2386087,0
+XME.US,D,20140606,000000,34.7729,35.0445,34.6183,34.9325,935913.07330556,0
+XME.US,D,20140609,000000,34.9841,35.1951,34.8691,34.9661,987679.98508714,0
+XME.US,D,20140610,000000,34.8433,35.097,34.7412,34.9405,549000.68675917,0
+XME.US,D,20140611,000000,34.9325,35.321,34.8779,35.2645,1073915.4569188,0
+XME.US,D,20140612,000000,35.1059,35.2199,34.6976,34.8165,1087082.9493416,0
+XME.US,D,20140613,000000,34.8255,35.4459,34.7501,35.3398,1283987.915726,0
+XME.US,D,20140616,000000,35.436,35.544,35.0345,35.2011,767754.60953607,0
+XME.US,D,20140617,000000,34.9661,35.6708,34.8691,35.5738,1040594.1335649,0
+XME.US,D,20140618,000000,35.5994,36.3181,35.5638,36.2635,1835011.6540029,0
+XME.US,D,20140619,000000,36.5063,36.7432,36.4528,36.6827,2008063.7835388,0
+XME.US,D,20140620,000000,36.541,36.6659,36.3755,36.5053,1131273.255713,0
+XME.US,D,20140623,000000,36.6827,37.0752,36.6381,36.6827,866449.25350845,0
+XME.US,D,20140624,000000,36.6035,37.0068,35.87,35.9721,2550763.2449967,0
+XME.US,D,20140625,000000,35.8374,36.4013,35.8374,36.3409,1504002.0835631,0
+XME.US,D,20140626,000000,36.5321,36.7848,36.2526,36.657,1198089.45098,0
+XME.US,D,20140627,000000,36.6223,36.8294,36.4102,36.6481,879125.36134808,0
+XME.US,D,20140630,000000,36.4251,36.9344,36.2021,36.9186,1571544.7611707,0
+XME.US,D,20140701,000000,37.2863,37.4944,36.9424,36.9692,1763008.1730236,0
+XME.US,D,20140702,000000,37.0068,37.4577,36.9592,37.2516,1196173.3538068,0
+XME.US,D,20140703,000000,37.432,37.8353,37.206,37.7501,1318267.7921681,0
+XME.US,D,20140707,000000,37.7403,37.7403,36.9107,36.989,2071099.2436252,0
+XME.US,D,20140708,000000,36.8116,37.0286,36.3933,36.6134,1767390.2741417,0
+XME.US,D,20140709,000000,36.884,36.9266,36.5935,36.6827,997073.80535196,0
+XME.US,D,20140710,000000,36.5747,36.7848,36.1049,36.2615,1245349.1452403,0
+XME.US,D,20140711,000000,36.2991,36.7759,36.0881,36.6223,1018069.1449944,0
+XME.US,D,20140714,000000,36.8016,36.8016,36.2367,36.4171,1998729.4944657,0
+XME.US,D,20140715,000000,36.3755,36.6035,35.8374,36.0693,2079553.6818634,0
+XME.US,D,20140716,000000,36.2526,36.9186,36.2526,36.6659,2146680.6501318,0
+XME.US,D,20140717,000000,36.5479,36.9424,36.2447,36.3319,2079511.3037269,0
+XME.US,D,20140718,000000,36.4171,36.6302,36.1565,36.5658,981821.71221307,0
+XME.US,D,20140721,000000,36.5579,36.76,36.1049,36.4964,956078.00327252,0
+XME.US,D,20140722,000000,36.8651,37.0554,36.6481,36.8016,991255.89260792,0
+XME.US,D,20140723,000000,36.9592,36.9592,36.6134,36.6827,1419813.8793273,0
+XME.US,D,20140724,000000,36.7848,36.874,36.4102,36.5321,1003089.4827331,0
+XME.US,D,20140725,000000,36.4518,36.767,36.1723,36.767,1373251.4063132,0
+XME.US,D,20140728,000000,36.767,36.9424,36.2715,36.5658,797233.64851104,0
+XME.US,D,20140729,000000,36.8552,37.1624,36.657,36.874,1427485.331043,0
+XME.US,D,20140730,000000,37.1902,37.4399,36.8215,36.9266,1630958.90859,0
+XME.US,D,20140731,000000,36.8552,36.8552,35.9454,36.1723,1628269.9149267,0
+XME.US,D,20140801,000000,36.0346,36.5143,35.7372,36.0881,1689415.5119242,0
+XME.US,D,20140804,000000,36.3933,36.6481,35.9969,36.5935,1826079.957227,0
+XME.US,D,20140805,000000,36.3587,36.9107,36.3171,36.5747,1591008.4338783,0
+XME.US,D,20140806,000000,36.6381,37.1724,36.5321,36.989,2024742.6072743,0
+XME.US,D,20140807,000000,37.1168,37.2694,36.6926,36.9424,2717799.6971514,0
+XME.US,D,20140808,000000,36.9424,37.4944,36.874,37.4221,1691079.3582849,0
+XME.US,D,20140811,000000,37.5202,38.1505,37.5113,37.9305,2964062.0755544,0
+XME.US,D,20140812,000000,37.8532,37.982,37.3884,37.5727,1682862.0358104,0
+XME.US,D,20140813,000000,37.7313,38.0098,37.5807,37.8879,1494834.2800265,0
+XME.US,D,20140814,000000,37.9404,37.9741,37.6947,37.7501,825612.87394264,0
+XME.US,D,20140815,000000,37.8879,37.9741,37.318,37.5807,1300562.8121266,0
+XME.US,D,20140818,000000,37.6173,38.2456,37.6173,38.212,1912199.3936848,0
+XME.US,D,20140819,000000,38.325,38.6203,38.2546,38.2892,1309037.43043,0
+XME.US,D,20140820,000000,38.212,38.2794,37.9741,38.1505,1042787.7066321,0
+XME.US,D,20140821,000000,38.0772,38.1069,37.5013,37.7601,1162173.9802683,0
+XME.US,D,20140822,000000,37.7601,37.9305,37.432,37.8155,832131.03494272,0
+XME.US,D,20140825,000000,37.9672,38.0683,37.5459,37.6947,959201.87733695,0
+XME.US,D,20140826,000000,37.6777,38.4894,37.6777,38.3328,1487422.1421462,0
+XME.US,D,20140827,000000,38.3596,38.4894,38.1842,38.2456,513005.50479062,0
+XME.US,D,20140828,000000,38.0593,38.0772,37.7689,37.8532,1377171.3839425,0
+XME.US,D,20140829,000000,37.9137,38.2892,37.7601,38.2368,1492925.245876,0
+XME.US,D,20140902,000000,38.2635,38.42,37.7223,37.8076,845505.37303188,0
+XME.US,D,20140903,000000,38.2278,38.2278,37.6331,37.6689,543959.70651824,0
+XME.US,D,20140904,000000,37.8443,38.2724,37.3785,37.4944,1828064.6666212,0
+XME.US,D,20140905,000000,37.5727,37.5727,37.1168,37.4062,978407.24521242,0
+XME.US,D,20140908,000000,37.2605,37.2605,36.6302,36.7353,1509306.4136525,0
+XME.US,D,20140909,000000,36.7848,36.7928,36.096,36.2991,1680296.1405437,0
+XME.US,D,20140910,000000,36.3675,36.3675,35.9136,36.1654,1606928.4871693,0
+XME.US,D,20140911,000000,35.9226,36.5053,35.8185,36.4617,1115392.5535488,0
+XME.US,D,20140912,000000,36.5321,36.5321,35.9632,36.1317,1210182.3549407,0
+XME.US,D,20140915,000000,36.1406,36.211,35.7114,35.8462,1050856.7056286,0
+XME.US,D,20140916,000000,35.658,36.3755,35.5024,36.2021,2378042.0685272,0
+XME.US,D,20140917,000000,36.8215,36.9424,36.4964,36.5658,2181777.8192071,0
+XME.US,D,20140918,000000,36.5053,36.5143,35.8968,35.988,2427606.3262123,0
+XME.US,D,20140919,000000,35.8651,36.1545,35.1892,35.5132,2853312.8697449,0
+XME.US,D,20140922,000000,35.1892,35.3022,33.9751,34.0901,4108657.2011876,0
+XME.US,D,20140923,000000,34.2418,34.4657,34.1406,34.1406,1813183.8866787,0
+XME.US,D,20140924,000000,34.2238,34.2418,33.5727,33.6531,2602742.047461,0
+XME.US,D,20140925,000000,33.3953,33.5727,32.5648,32.8898,4687697.9327291,0
+XME.US,D,20140926,000000,32.881,32.9771,32.6352,32.773,2140304.75859,0
+XME.US,D,20140929,000000,32.431,32.773,32.099,32.4578,2173154.8774259,0
+XME.US,D,20140930,000000,32.3715,32.7472,32.1079,32.2833,2951290.1124061,0
+XME.US,D,20141001,000000,32.2299,32.3477,31.1159,31.3606,3365984.3944596,0
+XME.US,D,20141002,000000,31.4676,31.5688,30.658,31.3944,3217628.62849,0
+XME.US,D,20141003,000000,31.4846,31.4846,30.6749,30.7095,3365180.2188687,0
+XME.US,D,20141006,000000,31.0713,31.2417,30.4935,30.8007,5125687.0728335,0
+XME.US,D,20141007,000000,30.6401,30.8363,29.9592,30.0019,3321815.2771564,0
+XME.US,D,20141008,000000,30.0683,30.7293,29.0802,30.6749,3964798.5627068,0
+XME.US,D,20141009,000000,30.5787,30.6144,28.9672,29.0544,5697929.1404713,0
+XME.US,D,20141010,000000,28.9048,29.2645,28.1931,28.2566,5566485.2779882,0
+XME.US,D,20141013,000000,28.545,29.0802,27.9216,27.9851,6483282.7847077,0
+XME.US,D,20141014,000000,28.1863,29.2556,27.9929,28.4677,4850554.0844158,0
+XME.US,D,20141015,000000,28.0336,29.2289,27.5648,28.9989,4484820.6761034,0
+XME.US,D,20141016,000000,28.1407,30.1396,28.1407,29.7739,6531643.3015146,0
+XME.US,D,20141017,000000,29.9137,30.547,29.5013,29.6045,3699904.9392779,0
+XME.US,D,20141020,000000,29.4835,29.994,29.4587,29.7551,4174262.5925537,0
+XME.US,D,20141021,000000,30.1754,30.5876,30.0118,30.4588,3178905.1017313,0
+XME.US,D,20141022,000000,30.3795,30.7481,29.7373,29.7739,3812967.7895414,0
+XME.US,D,20141023,000000,30.0286,30.432,29.7472,30.2646,1943918.4198765,0
+XME.US,D,20141024,000000,30.328,30.5965,30.1318,30.5113,1285231.0077309,0
+XME.US,D,20141027,000000,30.1486,30.1852,29.6411,29.88,1784745.1300553,0
+XME.US,D,20141028,000000,30.0524,31.1159,29.9137,31.0356,3814079.7111239,0
+XME.US,D,20141029,000000,31.3359,31.4846,30.4756,30.6827,2463157.5467505,0
+XME.US,D,20141030,000000,30.3378,30.6659,30.105,30.3378,2206284.4901621,0
+XME.US,D,20141031,000000,30.328,31.0029,29.8621,30.8969,2188159.7647683,0
+XME.US,D,20141103,000000,30.9147,31.4676,30.6233,30.9672,2035544.9960771,0
+XME.US,D,20141104,000000,30.7383,30.878,29.994,30.3378,2478249.2083726,0
+XME.US,D,20141105,000000,30.3964,30.7481,30.0604,30.3964,2074153.4964652,0
+XME.US,D,20141106,000000,30.105,30.6401,30.105,30.319,1673516.6477017,0
+XME.US,D,20141107,000000,30.5371,31.8027,30.4241,31.7066,4319847.6355966,0
+XME.US,D,20141110,000000,31.8463,32.0019,30.658,30.7749,3113304.7553815,0
+XME.US,D,20141111,000000,30.7293,30.9147,30.4409,30.7481,1789370.4009569,0
+XME.US,D,20141112,000000,30.4845,31.2041,30.4657,30.9235,1725366.2977498,0
+XME.US,D,20141113,000000,30.8969,31.1515,30.213,30.3874,1819616.2824025,0
+XME.US,D,20141114,000000,30.1396,31.3676,30.1396,31.1862,2924810.8400956,0
+XME.US,D,20141117,000000,30.9672,31.3944,30.6481,31.2496,1647403.6435713,0
+XME.US,D,20141118,000000,31.3854,31.5112,31.1159,31.2744,860780.67324553,0
+XME.US,D,20141119,000000,31.0435,31.0435,29.994,30.1318,3765575.9158553,0
+XME.US,D,20141120,000000,30.1584,30.9425,29.8086,30.8621,1747193.0560708,0
+XME.US,D,20141121,000000,31.9057,31.9057,31.1773,31.3854,3257592.2202439,0
+XME.US,D,20141124,000000,31.4032,31.5608,30.9939,31.1773,1414587.2424882,0
+XME.US,D,20141125,000000,31.2219,31.441,31.0118,31.2219,1217108.1532541,0
+XME.US,D,20141126,000000,31.3775,31.3854,30.8869,31.2318,652597.06852387,0
+XME.US,D,20141128,000000,30.7293,30.7907,29.4587,29.7373,2732108.3722507,0
+XME.US,D,20141201,000000,29.6322,29.6322,28.65,28.9424,2636968.4467309,0
+XME.US,D,20141202,000000,28.9424,29.2903,28.3517,28.4142,2114813.3004622,0
+XME.US,D,20141203,000000,28.7372,29.4063,28.4925,29.0276,2912174.0833827,0
+XME.US,D,20141204,000000,28.8444,29.1079,28.4489,28.5599,1673352.1801718,0
+XME.US,D,20141205,000000,28.4142,28.9325,28.3369,28.5529,1484125.7285258,0
+XME.US,D,20141208,000000,28.3458,28.5529,27.5014,27.6461,2964500.9919686,0
+XME.US,D,20141209,000000,27.4042,28.5351,27.2031,28.3785,3736764.8370323,0
+XME.US,D,20141210,000000,28.3081,28.3696,27.3072,27.4677,2709354.3399423,0
+XME.US,D,20141211,000000,27.4677,27.6639,27.0832,27.1396,2216467.3509691,0
+XME.US,D,20141212,000000,26.7541,27.0277,26.2982,26.3805,3749403.6117517,0
+XME.US,D,20141215,000000,26.4737,26.5529,25.7531,25.7621,2789937.3755631,0
+XME.US,D,20141216,000000,25.9058,26.5351,25.7442,25.7531,2512549.2648798,0
+XME.US,D,20141217,000000,26.0068,26.7541,25.5708,26.6313,3606002.0517435,0
+XME.US,D,20141218,000000,27.4212,27.4578,26.5262,26.8691,2313364.9601519,0
+XME.US,D,20141219,000000,27.1337,27.6124,26.7075,27.3914,2627465.654115,0
+XME.US,D,20141222,000000,27.426,27.444,26.3924,26.5945,3487318.0443698,0
+XME.US,D,20141223,000000,26.9305,27.2408,26.6827,26.7273,1410826.6873725,0
+XME.US,D,20141224,000000,26.7889,27.0475,26.5073,26.9047,1046096.2282914,0
+XME.US,D,20141226,000000,27.3022,27.4638,27.0653,27.1991,1794006.7708942,0
+XME.US,D,20141229,000000,27.206,27.6272,27.1803,27.2854,1005243.7046736,0
+XME.US,D,20141230,000000,27.2754,27.8879,27.1991,27.4806,1593242.3670757,0
+XME.US,D,20141231,000000,27.435,27.6124,27.099,27.319,1621892.0053785,0
+XME.US,D,20150102,000000,27.215,27.4984,27.0475,27.328,1626582.8614913,0
+XME.US,D,20150105,000000,27.2408,27.2665,25.9642,26.319,3135809.563887,0
+XME.US,D,20150106,000000,26.2655,26.435,25.6729,25.9573,2657896.1831555,0
+XME.US,D,20150107,000000,26.0564,26.3924,25.8433,26.0742,3541849.6250586,0
+XME.US,D,20150108,000000,26.319,26.5321,25.981,26.319,1570184.6247886,0
+XME.US,D,20150109,000000,26.5073,26.5073,25.9296,26.2576,1778208.8069967,0
+XME.US,D,20150112,000000,26.0464,26.0664,25.3993,25.9156,2043360.7352577,0
+XME.US,D,20150113,000000,26.213,26.213,24.9761,25.2199,2861953.9735846,0
+XME.US,D,20150114,000000,24.7006,24.8046,23.8077,24.4439,3379209.4000676,0
+XME.US,D,20150115,000000,24.767,24.9395,24.3805,24.3983,2310339.9684059,0
+XME.US,D,20150116,000000,24.666,24.7958,24.3884,24.767,1214808.6348455,0
+XME.US,D,20150120,000000,24.7958,24.9107,24.5678,24.777,1397602.6907677,0
+XME.US,D,20150121,000000,24.7184,25.1625,24.6926,25.0713,959307.82267828,0
+XME.US,D,20150122,000000,25.2645,25.5688,24.9395,25.4439,2201677.3813191,0
+XME.US,D,20150123,000000,25.3091,25.3091,24.5084,24.5322,1997756.815332,0
+XME.US,D,20150126,000000,24.4082,24.874,24.1367,24.7858,1511729.0304576,0
+XME.US,D,20150127,000000,24.4528,25.0277,24.3379,24.7096,1758436.3792943,0
+XME.US,D,20150128,000000,24.7958,24.874,23.9919,24.0991,2232745.600414,0
+XME.US,D,20150129,000000,23.9018,23.9919,23.319,23.7323,2112792.2669508,0
+XME.US,D,20150130,000000,23.55,24.1932,23.4736,24.0099,6197591.5862736,0
+XME.US,D,20150202,000000,24.1089,24.4528,23.9365,24.3537,2304512.9746327,0
+XME.US,D,20150203,000000,24.7958,25.435,24.6738,25.2823,2778536.6478324,0
+XME.US,D,20150204,000000,25.0713,25.4777,24.9474,25.2279,1465169.5844533,0
+XME.US,D,20150205,000000,25.3667,25.9642,25.2368,25.88,2864693.4174105,0
+XME.US,D,20150206,000000,25.6639,25.888,25.3755,25.5063,5134506.7702487,0
+XME.US,D,20150209,000000,25.5767,26.1774,25.4875,25.8433,1582495.4734515,0
+XME.US,D,20150210,000000,25.9384,26.0901,25.2199,25.6976,1933118.0490802,0
+XME.US,D,20150211,000000,25.5252,25.5529,25.1099,25.3667,1510707.9191678,0
+XME.US,D,20150212,000000,25.7432,26.0464,25.7432,25.9573,2947817.1232168,0
+XME.US,D,20150213,000000,26.3577,26.6045,26.2487,26.5153,2297179.539006,0
+XME.US,D,20150217,000000,26.4697,26.4895,26.0901,26.3032,1756403.2377439,0
+XME.US,D,20150218,000000,26.213,26.5945,26.107,26.3121,1808497.0665788,0
+XME.US,D,20150219,000000,26.1347,26.5073,25.8711,26.3666,1757785.5721976,0
+XME.US,D,20150220,000000,26.2398,26.6371,26.2398,26.4181,1379052.1660021,0
+XME.US,D,20150223,000000,26.1774,26.213,25.888,26.107,1777117.0654793,0
+XME.US,D,20150224,000000,26.1168,26.4697,26.1168,26.3765,2660152.3144242,0
+XME.US,D,20150225,000000,26.4528,26.4697,26.1604,26.2487,1115966.6763985,0
+XME.US,D,20150226,000000,26.4528,26.4528,25.8066,25.9296,2147752.2115841,0
+XME.US,D,20150227,000000,25.9474,26.1436,25.8334,25.888,2211229.6150942,0
+XME.US,D,20150302,000000,25.9296,25.9384,25.4529,25.7789,1579450.3016407,0
+XME.US,D,20150303,000000,25.6828,25.88,25.3477,25.4439,1471917.7981946,0
+XME.US,D,20150304,000000,25.1981,25.2279,24.7096,24.9662,1747073.9936872,0
+XME.US,D,20150305,000000,24.8493,24.9474,24.541,24.884,1302823.9884117,0
+XME.US,D,20150306,000000,24.5262,24.7442,23.9633,24.0623,3253333.2175223,0
+XME.US,D,20150309,000000,24.1189,24.328,23.6996,23.7611,1976939.0602618,0
+XME.US,D,20150310,000000,23.3964,23.6312,22.9563,23.0277,3040864.3759945,0
+XME.US,D,20150311,000000,23.0277,23.3428,22.771,23.319,2314672.6283649,0
+XME.US,D,20150312,000000,23.4548,23.6392,23.2486,23.3518,1428430.767089,0
+XME.US,D,20150313,000000,23.2298,23.2298,22.6115,22.9484,3302242.6320976,0
+XME.US,D,20150316,000000,22.9018,23.0356,22.4945,22.8671,1327557.6850982,0
+XME.US,D,20150317,000000,22.6917,22.8582,22.5857,22.771,2759941.7269237,0
+XME.US,D,20150318,000000,22.5857,23.8602,22.5767,23.7987,4262020.6502908,0
+XME.US,D,20150319,000000,23.4886,23.5123,23.108,23.2666,2268929.4659904,0
+XME.US,D,20150320,000000,23.437,23.7175,23.2932,23.6421,2084558.3379873,0
+XME.US,D,20150323,000000,23.6144,24.1813,23.5966,24.0653,2743641.2794072,0
+XME.US,D,20150324,000000,24.1228,24.1397,23.8275,24.1397,1548006.7333364,0
+XME.US,D,20150325,000000,24.2051,24.4033,23.8195,23.8543,1942532.04941,0
+XME.US,D,20150326,000000,23.9673,24.2338,23.4568,23.5054,3061988.868053,0
+XME.US,D,20150327,000000,23.3706,23.3706,23.0654,23.222,3522659.3922318,0
+XME.US,D,20150330,000000,23.1803,23.8275,23.1337,23.6838,2563673.4415906,0
+XME.US,D,20150331,000000,23.3112,24.1307,22.8671,24.1307,2187580.5969024,0
+XME.US,D,20150401,000000,23.2774,23.3636,23.109,23.2932,2740935.1326887,0
+XME.US,D,20150402,000000,23.1178,23.6501,23.099,23.5054,1724593.4012597,0
+XME.US,D,20150406,000000,23.6937,23.9057,23.6243,23.8195,1117762.7021849,0
+XME.US,D,20150407,000000,23.9493,24.0405,23.7264,23.8631,1415291.5267572,0
+XME.US,D,20150408,000000,23.9673,24.1733,23.5777,23.6421,1558715.2848369,0
+XME.US,D,20150409,000000,23.5966,23.772,23.3636,23.7631,1957935.4930364,0
+XME.US,D,20150410,000000,23.7105,23.9057,23.6838,23.7819,1285441.8894104,0
+XME.US,D,20150413,000000,23.6332,23.7026,23.4182,23.5777,1749836.6445879,0
+XME.US,D,20150414,000000,23.7631,24.0841,23.5777,23.9761,2861516.0661738,0
+XME.US,D,20150415,000000,24.1575,24.9444,24.0931,24.8106,2655627.9438477,0
+XME.US,D,20150416,000000,24.9355,24.9989,24.4132,24.44,2267657.1128912,0
+XME.US,D,20150417,000000,24.2517,24.3656,23.9861,24.1733,1276201.4376396,0
+XME.US,D,20150420,000000,24.1397,24.5996,24.1129,24.2616,1730991.4908729,0
+XME.US,D,20150421,000000,24.2863,24.4746,23.9493,24.103,1879786.1732566,0
+XME.US,D,20150422,000000,24.0653,24.1882,23.7819,23.9861,1407296.184998,0
+XME.US,D,20150423,000000,23.9761,24.5906,23.9157,24.5034,2686957.4947846,0
+XME.US,D,20150424,000000,24.8354,25.0088,24.555,24.5996,2378541.5251363,0
+XME.US,D,20150427,000000,24.9722,25.2338,24.773,24.773,3755587.7926758,0
+XME.US,D,20150428,000000,24.8701,25.4053,24.8453,25.2983,2721895.2413463,0
+XME.US,D,20150429,000000,25.0435,25.1525,24.8542,24.9722,1896555.8072846,0
+XME.US,D,20150430,000000,24.8899,25.2427,24.6422,25.0871,2438367.3458819,0
+XME.US,D,20150501,000000,25.1159,25.5321,25.0346,25.3061,2497190.2173963,0
+XME.US,D,20150504,000000,25.4767,25.7333,25.3973,25.5043,3614952.9195812,0
+XME.US,D,20150505,000000,25.7333,25.887,25.3973,25.4855,2094665.5235504,0
+XME.US,D,20150506,000000,25.6957,25.7779,25.1684,25.3161,2792294.4071569,0
+XME.US,D,20150507,000000,25.2517,25.3449,24.8206,25.212,2712994.8236712,0
+XME.US,D,20150508,000000,25.4588,25.6104,25.2517,25.4132,1631402.8700203,0
+XME.US,D,20150511,000000,25.5509,25.8424,25.4231,25.6461,2331084.0662389,0
+XME.US,D,20150512,000000,25.6808,25.8156,25.4419,25.5936,1540544.1452936,0
+XME.US,D,20150513,000000,25.769,25.9632,25.6461,25.7254,1616423.2077592,0
+XME.US,D,20150514,000000,25.99,26.2398,25.7858,25.8502,2089706.2725729,0
+XME.US,D,20150515,000000,25.9374,26.0266,25.5678,25.769,1362348.1171852,0
+XME.US,D,20150518,000000,25.8245,25.8245,25.4053,25.4955,2738355.1113764,0
+XME.US,D,20150519,000000,25.2715,25.3547,24.6888,24.7571,3613471.7028091,0
+XME.US,D,20150520,000000,24.8988,24.99,24.5302,24.8354,1428413.6140337,0
+XME.US,D,20150521,000000,24.9167,24.9256,24.6084,24.7056,1237100.5436651,0
+XME.US,D,20150522,000000,24.6174,24.8632,24.44,24.7402,2014203.5683198,0
+XME.US,D,20150526,000000,24.6272,24.6352,24.0039,24.1129,2597982.579127,0
+XME.US,D,20150527,000000,24.1397,24.2963,23.9236,24.2695,1786460.4355817,0
+XME.US,D,20150528,000000,24.1397,24.2863,23.9236,24.2517,1018661.4299026,0
+XME.US,D,20150529,000000,24.2616,24.2616,23.9583,24.0931,1573478.0113992,0
+XME.US,D,20150601,000000,24.0574,24.1129,23.7175,23.8879,1855766.8508716,0
+XME.US,D,20150602,000000,24.0753,24.7234,23.8969,24.5996,2550533.1922556,0
+XME.US,D,20150603,000000,24.555,25.0594,24.4846,24.555,1375936.3639636,0
+XME.US,D,20150604,000000,24.4489,24.662,24.2239,24.3488,1171627.3317249,0
+XME.US,D,20150605,000000,24.1882,24.2695,23.9583,24.1575,1631510.8333682,0
+XME.US,D,20150608,000000,24.1129,24.215,23.7541,23.8543,1202841.8562912,0
+XME.US,D,20150609,000000,23.9673,24.1397,23.7105,23.7175,1231354.270152,0
+XME.US,D,20150610,000000,24.0574,24.1733,23.8969,23.9315,1100165.6854913,0
+XME.US,D,20150611,000000,23.9236,23.9583,23.6749,23.7353,1471438.5216505,0
+XME.US,D,20150612,000000,23.6937,23.7541,23.3894,23.5718,1386523.8350741,0
+XME.US,D,20150615,000000,23.3538,23.4469,23.109,23.2596,1550600.8806941,0
+XME.US,D,20150616,000000,23.3636,23.3636,23.0654,23.222,1335929.3850699,0
+XME.US,D,20150617,000000,23.3022,23.3368,22.8939,23.3112,1527613.7686347,0
+XME.US,D,20150618,000000,23.3368,23.5341,23.1614,23.4746,1220988.7797566,0
+XME.US,D,20150619,000000,23.5153,23.5153,23.1516,23.1516,1431196.4449994,0
+XME.US,D,20150622,000000,23.1872,23.206,22.882,22.9008,2181231.9484484,0
+XME.US,D,20150623,000000,22.9385,23.2854,22.8661,23.2496,1436732.8458364,0
+XME.US,D,20150624,000000,23.1962,23.3368,22.9642,23.0356,822387.09054988,0
+XME.US,D,20150625,000000,23.0356,23.098,22.6441,22.6977,1613648.4488195,0
+XME.US,D,20150626,000000,22.5649,22.7601,22.5113,22.6977,1836323.358229,0
+XME.US,D,20150629,000000,22.3963,22.6531,22.2973,22.3161,2854642.7360295,0
+XME.US,D,20150630,000000,22.3607,22.4737,21.5728,21.657,6023013.8438225,0
+XME.US,D,20150701,000000,21.6481,21.7224,21.1922,21.3339,1584774.811795,0
+XME.US,D,20150702,000000,21.3429,21.4261,20.9811,21.2467,1982146.5260391,0
+XME.US,D,20150706,000000,20.9543,21.1922,20.7601,20.8909,2163476.5182443,0
+XME.US,D,20150707,000000,20.7224,20.7412,19.9127,20.6392,2868236.027824,0
+XME.US,D,20150708,000000,20.4826,20.6026,19.9127,19.9761,3594676.9992567,0
+XME.US,D,20150709,000000,20.4033,20.4994,20.0435,20.0614,2062473.2748341,0
+XME.US,D,20150710,000000,20.3646,20.4648,20.0347,20.0614,1731276.0297897,0
+XME.US,D,20150713,000000,20.2219,20.6778,19.9275,20.6491,5655017.2412187,0
+XME.US,D,20150714,000000,20.7224,20.7224,20.3121,20.5153,2025519.5397773,0
+XME.US,D,20150715,000000,20.3835,20.3835,19.661,19.7601,3724198.7105471,0
+XME.US,D,20150716,000000,19.7789,19.8939,19.5559,19.6105,1303907.657903,0
+XME.US,D,20150717,000000,19.4658,19.5559,19.1188,19.1546,2574782.5673817,0
+XME.US,D,20150720,000000,18.9415,19.0208,18.3349,18.3527,2950924.8532292,0
+XME.US,D,20150721,000000,18.4162,18.9038,18.3805,18.5381,3745220.284274,0
+XME.US,D,20150722,000000,18.3716,18.5559,18.0326,18.3905,2004505.0290733,0
+XME.US,D,20150723,000000,18.4093,18.6025,18.0515,18.1585,2384692.4089532,0
+XME.US,D,20150724,000000,18.0247,18.0247,17.4915,17.8038,4020022.3196255,0
+XME.US,D,20150727,000000,17.544,18.0703,17.3746,17.554,4344596.4673318,0
+XME.US,D,20150728,000000,17.7868,18.4945,17.5718,18.3349,4868586.9905138,0
+XME.US,D,20150729,000000,18.4162,18.7205,18.2477,18.6669,3517040.2531282,0
+XME.US,D,20150730,000000,18.5203,18.7205,18.1407,18.2735,5692654.0714762,0
+XME.US,D,20150731,000000,18.4945,18.6947,17.99,18.0247,2478951.4746351,0
+XME.US,D,20150803,000000,17.879,17.9434,17.554,17.6332,3468756.4205684,0
+XME.US,D,20150804,000000,17.879,17.9246,17.4271,17.5718,3628492.7342035,0
+XME.US,D,20150805,000000,17.879,18.1684,17.544,17.554,1967092.1975373,0
+XME.US,D,20150806,000000,17.6253,17.9434,17.3845,17.888,3735059.6215385,0
+XME.US,D,20150807,000000,17.8532,18.0862,17.0357,17.1079,4525814.4601763,0
+XME.US,D,20150810,000000,17.2853,18.2735,17.0813,18.2101,6016667.2133751,0
+XME.US,D,20150811,000000,17.879,17.879,17.3993,17.7492,5374570.8416822,0
+XME.US,D,20150812,000000,17.661,18.0078,17.5193,17.9702,3380880.3094509,0
+XME.US,D,20150813,000000,17.8454,17.9336,17.4271,17.5272,4163828.4899373,0
+XME.US,D,20150814,000000,17.6253,17.9157,17.554,17.8294,4125180.6384224,0
+XME.US,D,20150817,000000,17.7492,18.1783,17.6947,18.1496,3595238.0050642,0
+XME.US,D,20150818,000000,17.9702,18.103,17.554,17.6422,3275494.9649226,0
+XME.US,D,20150819,000000,17.5272,17.7492,17.3567,17.544,3240106.1939077,0
+XME.US,D,20150820,000000,17.8454,17.9434,17.544,17.554,2606126.2443641,0
+XME.US,D,20150821,000000,17.661,17.661,17.1535,17.2051,3700953.2936555,0
+XME.US,D,20150824,000000,16.1803,17.2487,16.0753,16.3082,6319228.9461623,0
+XME.US,D,20150825,000000,17.0623,17.0623,15.994,16.0119,4790840.263031,0
+XME.US,D,20150826,000000,16.2735,16.2794,15.8345,16.0307,3642984.0388913,0
+XME.US,D,20150827,000000,16.3776,17.6768,16.3696,17.554,5901170.6472706,0
+XME.US,D,20150828,000000,17.4529,18.326,17.4083,17.9702,4599286.0408856,0
+XME.US,D,20150831,000000,17.777,18.3805,17.5886,18.2477,4118436.4606942,0
+XME.US,D,20150901,000000,17.8038,18.1496,17.2309,17.3845,3206850.455765,0
+XME.US,D,20150902,000000,17.6768,17.7582,17.0623,17.5193,2817790.9103011,0
+XME.US,D,20150903,000000,17.3845,17.9801,17.3488,17.4727,3037317.729568,0
+XME.US,D,20150904,000000,17.3647,17.3647,16.9543,17.1783,2742967.2652357,0
+XME.US,D,20150908,000000,17.5986,17.9801,17.3042,17.5361,2567368.411495,0
+XME.US,D,20150909,000000,17.7582,17.8038,17.0257,17.1873,2678703.8481932,0
+XME.US,D,20150910,000000,17.1447,17.2577,16.8265,16.9286,2952287.0076178,0
+XME.US,D,20150911,000000,16.8572,16.883,16.5638,16.7621,1646114.1374168,0
+XME.US,D,20150914,000000,16.6194,16.771,16.1704,16.3082,1695439.2613315,0
+XME.US,D,20150915,000000,16.2735,16.6114,16.2358,16.4746,3164495.5263068,0
+XME.US,D,20150916,000000,16.554,17.0623,16.4498,16.9821,2997772.8741632,0
+XME.US,D,20150917,000000,16.9197,17.2853,16.7086,16.9286,5997563.754828,0
+XME.US,D,20150918,000000,16.8146,16.8146,16.3746,16.4806,1723599.5330576,0
+XME.US,D,20150921,000000,16.5163,16.5362,16.1476,16.1932,2073081.9350129,0
+XME.US,D,20150922,000000,15.8275,15.8651,15.2992,15.4697,5532358.7700401,0
+XME.US,D,20150923,000000,15.5312,15.5797,14.9772,15.0049,3758815.5940751,0
+XME.US,D,20150924,000000,14.9147,15.661,14.8265,15.5887,4648339.7429258,0
+XME.US,D,20150925,000000,15.6045,15.6411,15.0524,15.1466,3172719.911804,0
+XME.US,D,20150928,000000,14.8364,14.9712,14.5223,14.7007,5966216.0418325,0
+XME.US,D,20150929,000000,14.7185,14.9712,14.6372,14.7373,1641682.5951393,0
+XME.US,D,20150930,000000,14.9326,15.0862,14.664,14.9613,2091077.5079907,0
+XME.US,D,20151001,000000,14.986,15.326,14.6838,14.8265,2812393.7519126,0
+XME.US,D,20151002,000000,14.7819,15.5223,14.7631,15.5054,3000715.1276425,0
+XME.US,D,20151005,000000,15.7561,16.3835,15.7105,16.3578,4312944.0353547,0
+XME.US,D,20151006,000000,16.4182,17.1079,16.331,17.0357,4353936.8104244,0
+XME.US,D,20151007,000000,17.3052,17.5827,16.8245,17.1783,4449406.6800073,0
+XME.US,D,20151008,000000,17.1079,17.7432,17.0535,17.5381,4506379.0395597,0
+XME.US,D,20151009,000000,17.9385,18.0475,17.5648,17.6888,4690008.5501734,0
+XME.US,D,20151012,000000,17.8484,17.8484,16.9533,17.0813,3013777.6837272,0
+XME.US,D,20151013,000000,16.8919,17.3765,16.66,17.0158,2192112.0305016,0
+XME.US,D,20151014,000000,17.1705,17.3319,17.0158,17.1783,3059836.664119,0
+XME.US,D,20151015,000000,17.1883,17.547,17.0257,17.5024,4550860.9478705,0
+XME.US,D,20151016,000000,17.5827,17.6094,16.9455,17.0445,2853186.7443386,0
+XME.US,D,20151019,000000,16.8741,16.9911,16.2844,16.4708,2657325.0873155,0
+XME.US,D,20151020,000000,16.3904,16.6322,16.2606,16.3666,2937902.6572746,0
+XME.US,D,20151021,000000,16.3578,16.3578,15.8741,15.9009,2550087.2128188,0
+XME.US,D,20151022,000000,16.0703,16.5163,16.0158,16.3578,3035473.2716256,0
+XME.US,D,20151023,000000,16.5362,16.7343,16.3578,16.5788,3326054.0998129,0
+XME.US,D,20151026,000000,16.4964,16.4964,15.8553,15.883,2396633.9624262,0
+XME.US,D,20151027,000000,15.7383,15.8553,15.3092,15.4876,2046371.6009581,0
+XME.US,D,20151028,000000,15.4251,16.0346,15.3994,15.6957,2858215.6165406,0
+XME.US,D,20151029,000000,15.5312,15.7283,15.3815,15.4152,1654870.2676271,0
+XME.US,D,20151030,000000,15.4955,15.6045,15.2289,15.4083,1966797.5685881,0
+XME.US,D,20151102,000000,15.3181,16.1318,15.2725,15.9623,2620181.6596476,0
+XME.US,D,20151103,000000,15.8553,16.4271,15.8553,16.104,2323270.3450648,0
+XME.US,D,20151104,000000,16.1318,16.1754,15.7383,15.8553,2009032.4266595,0
+XME.US,D,20151105,000000,15.7483,15.7849,15.2992,15.3904,2271577.0905205,0
+XME.US,D,20151106,000000,15.1466,15.3815,14.9514,15.2468,2860451.5677442,0
+XME.US,D,20151109,000000,15.2725,15.3092,14.8176,15.113,3023244.1522261,0
+XME.US,D,20151110,000000,14.996,15.0762,14.8969,14.9613,1674425.7596306,0
+XME.US,D,20151111,000000,14.996,14.996,14.5767,14.7185,1556851.6558328,0
+XME.US,D,20151112,000000,14.4757,14.5767,14.2527,14.2705,2684760.8947077,0
+XME.US,D,20151113,000000,14.2527,14.6125,14.1635,14.2983,3677435.4458862,0
+XME.US,D,20151116,000000,14.4063,14.6927,14.3181,14.4667,2463249.3660464,0
+XME.US,D,20151117,000000,14.5123,14.5123,13.9395,13.996,3019380.6787788,0
+XME.US,D,20151118,000000,14.1447,14.5411,14.1258,14.5123,2768808.8474916,0
+XME.US,D,20151119,000000,14.4855,14.664,14.4221,14.4667,2318740.929472,0
+XME.US,D,20151120,000000,14.5689,14.5837,14.0475,14.0644,2601386.9560952,0
+XME.US,D,20151123,000000,14.0802,14.2893,13.9138,13.9593,2425140.3222674,0
+XME.US,D,20151124,000000,13.9861,14.4063,13.9306,14.3537,2471521.1746963,0
+XME.US,D,20151125,000000,14.2705,14.5123,14.1447,14.3805,1465542.9156561,0
+XME.US,D,20151127,000000,14.2437,14.2893,14.1447,14.2616,855094.93992735,0
+XME.US,D,20151130,000000,14.2527,14.5123,14.1536,14.3895,1647042.4204075,0
+XME.US,D,20151201,000000,14.4667,14.6739,14.3805,14.6461,1995477.4769884,0
+XME.US,D,20151202,000000,14.5767,14.7106,14.2983,14.3537,2432090.3366588,0
+XME.US,D,20151203,000000,14.4399,14.5321,14.1813,14.2705,3471274.8926823,0
+XME.US,D,20151204,000000,14.3459,14.5123,14.2081,14.4569,1810664.4055615,0
+XME.US,D,20151207,000000,14.3369,14.3459,13.7254,13.8344,2258945.3788239,0
+XME.US,D,20151208,000000,13.6352,13.7452,13.4469,13.5818,2619367.3940242,0
+XME.US,D,20151209,000000,13.6729,14.0297,13.5886,13.7542,2330248.6115473,0
+XME.US,D,20151210,000000,13.7076,14.3459,13.7076,14.1258,3214513.8354548,0
+XME.US,D,20151211,000000,13.9306,13.9306,13.5976,13.6452,2363555.8088557,0
+XME.US,D,20151214,000000,13.5292,13.6996,13.216,13.2616,2013598.1663693,0
+XME.US,D,20151215,000000,13.3766,13.546,13.0445,13.1417,2506835.2794706,0
+XME.US,D,20151216,000000,13.1773,13.3399,13.0624,13.2983,2648439.8046891,0
+XME.US,D,20151217,000000,13.1605,13.1605,12.8404,12.9305,2285434.7411668,0
+XME.US,D,20151218,000000,12.9732,13.218,12.9732,13.0525,2690612.1045589,0
+XME.US,D,20151221,000000,13.2368,13.3706,13.0445,13.2081,2240861.0135601,0
+XME.US,D,20151222,000000,13.2467,13.772,13.1991,13.7156,2514282.7324646,0
+XME.US,D,20151223,000000,14.0317,14.2378,13.772,14.0584,2712836.4101608,0
+XME.US,D,20151224,000000,14.1565,14.3319,14.0148,14.2021,1479250.224818,0
+XME.US,D,20151228,000000,14.0237,14.0485,13.6322,13.7234,1568148.4562285,0
+XME.US,D,20151229,000000,13.9504,14.0059,13.6422,13.8612,1373314.9735181,0
+XME.US,D,20151230,000000,13.5698,13.8136,13.5698,13.6422,1272825.3127626,0
+XME.US,D,20151231,000000,13.543,13.772,13.442,13.5163,2182340.843021,0
+XME.US,D,20160104,000000,13.4162,13.6224,13.2229,13.543,3530193.6195055,0
+XME.US,D,20160105,000000,13.6124,13.67,13.3181,13.5778,2089333.9503733,0
+XME.US,D,20160106,000000,13.2646,13.4608,13.2557,13.3339,2488156.611292,0
+XME.US,D,20160107,000000,13.0357,13.1149,12.7839,12.8583,2865882.02324,0
+XME.US,D,20160108,000000,12.9831,12.9831,12.4846,12.5104,1849475.715603,0
+XME.US,D,20160111,000000,12.5827,12.5827,11.6541,11.7691,2560546.5405164,0
+XME.US,D,20160112,000000,11.8711,11.9276,11.2091,11.5084,3788529.7308074,0
+XME.US,D,20160113,000000,11.6441,11.7265,11.1902,11.2745,3155574.9285666,0
+XME.US,D,20160114,000000,11.2824,11.4737,11.1338,11.3825,1549068.2047562,0
+XME.US,D,20160115,000000,11.099,11.099,10.8315,11.0496,2389628.4528559,0
+XME.US,D,20160119,000000,11.2269,11.2745,10.6749,10.8236,2350033.1472886,0
+XME.US,D,20160120,000000,10.6471,11.0218,10.2883,10.9405,3721968.8133629,0
+XME.US,D,20160121,000000,10.9316,11.2923,10.8315,11.1814,1950597.0123935,0
+XME.US,D,20160122,000000,11.4817,11.553,11.004,11.1427,4285610.1372909,0
+XME.US,D,20160125,000000,11.1526,11.3746,11.0218,11.0406,1570879.8280285,0
+XME.US,D,20160126,000000,11.3468,11.7165,11.109,11.6353,1891396.7736634,0
+XME.US,D,20160127,000000,11.4301,11.8523,11.3746,11.5629,2909658.6382785,0
+XME.US,D,20160128,000000,11.7691,11.8156,11.4023,11.7076,2696423.9632834,0
+XME.US,D,20160129,000000,11.7433,12.5728,11.7165,12.5728,3412003.0147214,0
+XME.US,D,20160201,000000,12.4668,12.554,12.2606,12.4668,2575976.2182274,0
+XME.US,D,20160202,000000,12.215,12.3052,12.0684,12.1407,1742720.1446601,0
+XME.US,D,20160203,000000,12.3408,12.9345,12.0684,12.8949,4439632.4655169,0
+XME.US,D,20160204,000000,13.1526,14.0406,13.0624,13.5866,8929254.9880907,0
+XME.US,D,20160205,000000,13.4519,13.7888,13.2735,13.5698,3060441.0570663,0
+XME.US,D,20160208,000000,13.4806,13.7056,13.2081,13.3617,3666804.5876359,0
+XME.US,D,20160209,000000,13.2824,13.2913,12.8771,12.9296,5195537.3408757,0
+XME.US,D,20160210,000000,13.0445,13.1149,12.7096,12.886,2471454.5804817,0
+XME.US,D,20160211,000000,12.9395,13.0901,12.6303,12.9475,3300628.2268964,0
+XME.US,D,20160212,000000,13.2081,13.7978,13.0357,13.7888,5109699.4163249,0
+XME.US,D,20160216,000000,13.9405,13.9653,13.5252,13.877,3242913.2409514,0
+XME.US,D,20160217,000000,14.1565,14.5748,14.0237,14.4271,7008885.6950843,0
+XME.US,D,20160218,000000,14.4371,14.4737,14.0148,14.3587,4213801.393939,0
+XME.US,D,20160219,000000,14.2467,14.3587,13.9603,14.0059,4580549.8595216,0
+XME.US,D,20160222,000000,14.1843,14.6263,14.1843,14.6105,3657525.7937417,0
+XME.US,D,20160223,000000,14.5193,14.6779,14.1377,14.1754,2731358.6828354,0
+XME.US,D,20160224,000000,14.0148,14.2893,13.8334,14.2567,3397317.9814094,0
+XME.US,D,20160225,000000,14.2219,14.3667,14.0059,14.3131,1873606.0283455,0
+XME.US,D,20160226,000000,14.5193,14.7542,14.3717,14.4637,3553262.4608282,0
+XME.US,D,20160229,000000,14.7542,15.1338,14.6551,15.0902,3410342.1953706,0
+XME.US,D,20160301,000000,15.3786,15.3964,14.9246,15.3607,3326944.0406802,0
+XME.US,D,20160302,000000,15.4588,16.5896,15.4489,16.552,5939960.7682439,0
+XME.US,D,20160303,000000,16.445,17.1695,16.433,16.9583,8479206.2411329,0
+XME.US,D,20160304,000000,17.105,17.9623,16.8602,17.1427,14837155.687044,0
+XME.US,D,20160307,000000,17.3944,18.217,17.3944,18.1991,14433026.67803,0
+XME.US,D,20160308,000000,17.8454,17.9078,16.7898,16.8374,20724020.686225,0
+XME.US,D,20160309,000000,16.9969,17.2953,16.4548,17.0495,13698359.303094,0
+XME.US,D,20160310,000000,17.0405,17.6224,16.8681,17.6124,12548097.615203,0
+XME.US,D,20160311,000000,17.7383,17.9534,17.4063,17.6481,8950781.063443,0
+XME.US,D,20160314,000000,17.6035,17.9078,17.3221,17.7472,6673417.3392792,0
+XME.US,D,20160315,000000,17.3221,17.4558,17.0089,17.2487,9669003.703398,0
+XME.US,D,20160316,000000,17.1695,18.1823,17.0633,18.1635,13572983.58616,0
+XME.US,D,20160317,000000,18.324,19.111,17.8532,18.7433,15776836.378488,0
+XME.US,D,20160318,000000,18.9742,19.5034,18.768,18.9841,9730165.4444477,0
+XME.US,D,20160321,000000,18.9216,19.112,18.5985,18.9652,5847691.4569725,0
+XME.US,D,20160322,000000,18.8493,19.0306,18.6699,18.9841,5911894.33382,0
+XME.US,D,20160323,000000,18.5669,18.7333,17.78,17.8136,10857360.309021,0
+XME.US,D,20160324,000000,17.5599,18.2973,17.4489,18.2785,8471901.0575972,0
+XME.US,D,20160328,000000,18.3577,18.4598,17.9118,18.2883,4094290.0038997,0
+XME.US,D,20160329,000000,18.0316,18.8205,17.8236,18.7522,7608923.7842747,0
+XME.US,D,20160330,000000,18.8929,19.0406,18.5163,18.8671,8492308.1483444,0
+XME.US,D,20160331,000000,18.8592,19.0208,18.5381,18.5757,6130917.6604649,0
+XME.US,D,20160401,000000,18.1783,18.6977,17.9216,18.6887,9766383.6161346,0
+XME.US,D,20160404,000000,18.6977,18.883,18.1496,18.1873,7750405.2110967,0
+XME.US,D,20160405,000000,18.1139,18.4895,17.987,18.2973,7546519.9602234,0
+XME.US,D,20160406,000000,18.1783,18.4677,17.9078,18.3577,5146178.9198538,0
+XME.US,D,20160407,000000,18.3478,18.4519,18.0148,18.0614,9202391.1590753,0
+XME.US,D,20160408,000000,18.2785,18.7333,18.1873,18.6798,6133920.4541393,0
+XME.US,D,20160411,000000,18.9316,19.5212,18.8305,19.438,7900301.7250302,0
+XME.US,D,20160412,000000,19.4756,19.9019,19.3032,19.8185,7798537.6931689,0
+XME.US,D,20160413,000000,20.103,20.6412,20.0643,20.212,9441668.2079732,0
+XME.US,D,20160414,000000,20.3656,20.3656,19.8265,20.1476,5970322.6850632,0
+XME.US,D,20160415,000000,19.8829,20.5738,19.7957,20.3944,6429095.2741275,0
+XME.US,D,20160418,000000,20.2566,20.8057,20.103,20.6917,5770558.2034661,0
+XME.US,D,20160419,000000,21.1109,21.6471,21.0921,21.5995,8496638.7902967,0
+XME.US,D,20160420,000000,21.6471,21.881,21.1913,21.2725,9603400.3300384,0
+XME.US,D,20160421,000000,21.5698,21.6659,21.0029,21.1743,10068826.286539,0
+XME.US,D,20160422,000000,21.1387,21.6838,20.885,21.0356,11233065.696461,0
+XME.US,D,20160425,000000,20.9097,21.0356,20.3111,20.4856,9703381.4531556,0
+XME.US,D,20160426,000000,20.6174,20.9474,19.9385,20.9097,10025550.137112,0
+XME.US,D,20160427,000000,20.8919,21.6471,20.666,21.6283,15219617.360251,0
+XME.US,D,20160428,000000,21.7224,22.8175,21.7224,22,12998681.133885,0
+XME.US,D,20160429,000000,22.3002,22.7333,21.99,22.3567,13144758.570514,0
+XME.US,D,20160502,000000,22.5093,22.7531,21.9256,22.3567,8787524.3374658,0
+XME.US,D,20160503,000000,22.0178,22.0614,21.0009,21.2091,11680870.420189,0
+XME.US,D,20160504,000000,20.9187,21.4499,20.5638,20.7393,10772051.102173,0
+XME.US,D,20160505,000000,21.1913,21.2805,20.3746,20.4678,14768547.502004,0
+XME.US,D,20160506,000000,20.3845,21.0099,20.3656,20.666,11049345.375554,0
+XME.US,D,20160509,000000,20.0643,20.0643,19.0208,19.0495,27036772.84052,0
+XME.US,D,20160510,000000,19.2408,19.7235,18.9652,19.6739,13659040.464417,0
+XME.US,D,20160511,000000,19.9019,20.1744,19.5767,19.9207,8656298.4196849,0
+XME.US,D,20160512,000000,20.0287,20.1645,19.3756,19.4608,12346804.493682,0
+XME.US,D,20160513,000000,19.4301,19.9583,19.221,19.4469,15691329.407003,0
+XME.US,D,20160516,000000,19.7581,20.1922,19.6045,19.6412,10411261.80979,0
+XME.US,D,20160517,000000,19.657,20.212,19.3666,19.8185,13259561.951385,0
+XME.US,D,20160518,000000,19.4301,19.8047,18.4935,18.6135,14796757.214889,0
+XME.US,D,20160519,000000,18.2973,18.9355,18.1724,18.8305,12829104.011545,0
+XME.US,D,20160520,000000,19.0664,19.1496,18.7333,18.8671,8475160.1380973,0
+XME.US,D,20160523,000000,18.7423,19.4122,18.6411,19.212,6262663.2149201,0
+XME.US,D,20160524,000000,19.1586,19.2844,18.883,18.883,6812888.8316256,0
+XME.US,D,20160525,000000,19.0029,19.7036,18.9216,19.6739,14732959.957349,0
+XME.US,D,20160526,000000,20.103,20.2665,19.548,19.7671,7990668.0561706,0
+XME.US,D,20160527,000000,19.657,19.8117,19.1674,19.3498,6899489.5626341,0
+XME.US,D,20160531,000000,19.6739,20.2487,19.6144,20.0009,9433605.2629961,0
+XME.US,D,20160601,000000,19.7581,20.0366,19.4469,19.9583,8193445.4214745,0
+XME.US,D,20160602,000000,19.6144,20.0743,19.6045,20.0465,7009060.2526467,0
+XME.US,D,20160603,000000,20.433,21.0356,20.3994,21.0178,12161624.145071,0
+XME.US,D,20160606,000000,21.102,21.4657,21.0277,21.4399,11076002.232437,0
+XME.US,D,20160607,000000,21.2289,21.5619,21.1743,21.3081,10411868.220743,0
+XME.US,D,20160608,000000,21.7314,22.3002,21.7125,22.1833,9142846.8502366,0
+XME.US,D,20160609,000000,21.8374,21.9078,21.3647,21.6748,8611658.0978635,0
+XME.US,D,20160610,000000,21.3359,21.6838,21.2547,21.3081,7348102.4979661,0
+XME.US,D,20160613,000000,21.4013,21.7026,21.2377,21.3081,5673412.3794837,0
+XME.US,D,20160614,000000,21.1287,21.3547,20.4756,20.7393,8705210.86127,0
+XME.US,D,20160615,000000,21.1387,21.6838,21.0643,21.5272,10914903.764413,0
+XME.US,D,20160616,000000,21.4657,21.4915,20.9851,21.2814,10012865.957246,0
+XME.US,D,20160617,000000,21.6828,21.9632,21.4568,21.5787,12399305.95983,0
+XME.US,D,20160620,000000,21.8454,22.2299,21.765,22.0901,7766762.1627952,0
+XME.US,D,20160621,000000,22.0178,22.0178,21.4816,21.7304,4974096.442442,0
+XME.US,D,20160622,000000,21.9078,21.9811,21.3527,21.5569,8118914.387352,0
+XME.US,D,20160623,000000,21.8522,22.0852,21.5688,22.0276,4862368.5034792,0
+XME.US,D,20160624,000000,21.544,21.6184,20.8434,20.9246,8430638.8786596,0
+XME.US,D,20160627,000000,20.8434,20.992,20.1516,20.3062,7007684.9812159,0
+XME.US,D,20160628,000000,20.6966,20.8612,20.5232,20.7542,5742534.1471788,0
+XME.US,D,20160629,000000,21.0792,21.3983,21.0515,21.2269,5102756.4649562,0
+XME.US,D,20160630,000000,21.4905,22.2378,21.2715,22.2378,8061449.6342133,0
+XME.US,D,20160701,000000,22.2378,23.0485,22.2209,22.7749,7912793.185275,0
+XME.US,D,20160705,000000,22.7115,22.7839,22.0722,22.3577,5520190.1908356,0
+XME.US,D,20160706,000000,22.3934,22.9831,22.3577,22.9197,4469173.0536901,0
+XME.US,D,20160707,000000,23.0485,23.1862,22.6837,22.8731,4854841.3392283,0
+XME.US,D,20160708,000000,23.1575,23.8275,23.1575,23.7859,6757605.5435151,0
+XME.US,D,20160711,000000,23.9583,24.442,23.9395,24.3498,5817993.4642921,0
+XME.US,D,20160712,000000,24.5976,25.1189,24.5976,24.9038,6065281.9990012,0
+XME.US,D,20160713,000000,25.2319,25.2319,24.651,25.1387,4440894.7285837,0
+XME.US,D,20160714,000000,25.1,25.5271,24.8056,25.3993,4984014.9443973,0
+XME.US,D,20160715,000000,25.3637,25.5906,25.2784,25.545,3315626.0512161,0
+XME.US,D,20160718,000000,25.4449,25.5688,25.1287,25.5649,2656844.8017681,0
+XME.US,D,20160719,000000,25.2685,25.2873,24.5896,24.7164,7015464.3962794,0
+XME.US,D,20160720,000000,24.2417,24.5084,23.7482,24.2417,5000378.9591185,0
+XME.US,D,20160721,000000,24.5262,24.887,24.2685,24.4598,5890251.2140907,0
+XME.US,D,20160722,000000,24.3775,24.6164,24.2417,24.6074,2217828.4963544,0
+XME.US,D,20160725,000000,24.4796,24.5084,24.0495,24.1853,3482188.2718428,0
+XME.US,D,20160726,000000,24.1525,25.5351,24.1337,25.5173,6256839.2481564,0
+XME.US,D,20160727,000000,25.8463,26.3845,25.3547,25.9444,10549184.482146,0
+XME.US,D,20160728,000000,26.1376,26.3012,25.8463,26.2278,5524869.9479128,0
+XME.US,D,20160729,000000,26.208,26.6273,26.0068,26.437,3867871.6924297,0
+XME.US,D,20160801,000000,26.437,26.5291,26.0068,26.2457,4831728.1017626,0
+XME.US,D,20160802,000000,26.3845,26.4826,25.7254,25.988,6798159.4021707,0
+XME.US,D,20160803,000000,25.883,26.2457,25.5311,26.208,4753044.0102598,0
+XME.US,D,20160804,000000,26.1466,26.3111,25.879,26.1466,3895242.9236138,0
+XME.US,D,20160805,000000,26.0456,26.3012,25.8374,26.2278,3119491.9633153,0
+XME.US,D,20160808,000000,26.3012,26.547,26.2556,26.2556,3206892.8339016,0
+XME.US,D,20160809,000000,26.1288,26.317,25.775,25.8176,4615518.8851841,0
+XME.US,D,20160810,000000,26.0356,26.1288,25.5083,25.6164,6149789.0482644,0
+XME.US,D,20160811,000000,25.5995,25.7878,25.4161,25.5549,5502741.4976198,0
+XME.US,D,20160812,000000,25.6085,25.7056,24.8245,24.877,5989850.933979,0
+XME.US,D,20160815,000000,24.9801,25.8076,24.9801,25.5995,4586825.8597416,0
+XME.US,D,20160816,000000,25.8374,25.8374,25.2873,25.3151,4183142.8301638,0
+XME.US,D,20160817,000000,25.1803,25.3151,24.767,25.1189,4099938.4040975,0
+XME.US,D,20160818,000000,25.3637,25.4539,25.1555,25.4261,3821930.7654183,0
+XME.US,D,20160819,000000,25.0346,25.1287,24.5976,24.6708,4762282.444024,0
+XME.US,D,20160822,000000,24.3319,24.8245,24.2685,24.7968,3748321.9602669,0
+XME.US,D,20160823,000000,24.9603,25.1287,24.7422,24.777,2963256.8909604,0
+XME.US,D,20160824,000000,24.4895,24.5084,23.5123,23.541,8888634.5352206,0
+XME.US,D,20160825,000000,23.4786,24.0961,23.3924,23.9127,4839732.5245511,0
+XME.US,D,20160826,000000,24.1437,24.552,23.5866,23.767,6007344.0233379,0
+XME.US,D,20160829,000000,23.6501,24.4053,23.6322,24.2853,3809569.4665929,0
+XME.US,D,20160830,000000,24.1525,24.2774,23.3558,23.5123,5387511.3083735,0
+XME.US,D,20160831,000000,23.2298,23.4826,23.0862,23.4023,4109834.7079812,0
+XME.US,D,20160901,000000,23.3736,23.658,23.1396,23.658,4357522.8079777,0
+XME.US,D,20160902,000000,24.0584,24.3587,23.5222,23.7759,4376994.5527113,0
+XME.US,D,20160906,000000,24.1159,24.6878,23.8949,24.6878,5115298.3753635,0
+XME.US,D,20160907,000000,24.4152,24.7244,24.2853,24.5618,4184706.7852026,0
+XME.US,D,20160908,000000,24.651,24.651,24.1694,24.2853,3891823.4115969,0
+XME.US,D,20160909,000000,23.9959,24.0337,22.7749,22.8929,9032161.2116319,0
+XME.US,D,20160912,000000,22.4816,23.3656,22.211,23.3122,5698419.5160512,0
+XME.US,D,20160913,000000,22.9107,22.9107,21.8374,22.2021,13491848.625762,0
+XME.US,D,20160914,000000,22.2021,22.4271,21.9534,22.1178,8445253.281744,0
+XME.US,D,20160915,000000,22.0812,22.548,21.8612,22.4033,4978665.2091616,0
+XME.US,D,20160916,000000,21.9276,22.5887,21.9276,22.3696,4412533.6652105,0
+XME.US,D,20160919,000000,22.7225,22.9979,22.5519,22.7977,4992460.3016063,0
+XME.US,D,20160920,000000,22.8423,22.9979,22.6055,22.8691,5270818.0644137,0
+XME.US,D,20160921,000000,23.2348,24.0763,23.1734,24.0327,6474002.9818101,0
+XME.US,D,20160922,000000,24.442,24.8166,24.0951,24.212,7602363.2451381,0
+XME.US,D,20160923,000000,24.1515,24.4846,23.9107,24.0138,4470070.0575801,0
+XME.US,D,20160926,000000,24.0415,24.2953,23.8839,23.8929,3083829.7524195,0
+XME.US,D,20160927,000000,23.6302,23.7739,23.3528,23.7105,3260293.3219462,0
+XME.US,D,20160928,000000,23.8205,24.6272,23.6659,24.5816,5764970.3434633,0
+XME.US,D,20160929,000000,24.4598,24.7978,23.9483,24.1853,4323273.201633,0
+XME.US,D,20160930,000000,24.4984,24.5341,24.0851,24.2309,3034023.3339542,0
+XME.US,D,20161003,000000,24.2309,24.442,23.7739,23.9483,3492179.4220321,0
+XME.US,D,20161004,000000,23.6015,23.7105,22.9613,22.9613,6969934.1335909,0
+XME.US,D,20161005,000000,23.2348,23.5381,23.0217,23.3805,4214247.3733758,0
+XME.US,D,20161006,000000,23.0921,23.3894,22.988,23.3359,3165349.143057,0
+XME.US,D,20161007,000000,23.6015,23.7105,22.7977,23.4578,7124526.5486537,0
+XME.US,D,20161010,000000,23.6481,23.7839,23.428,23.4836,2471152.8885097,0
+XME.US,D,20161011,000000,23.217,23.2348,22.6599,22.7977,7355422.8165505,0
+XME.US,D,20161012,000000,22.8156,23.1357,22.6779,22.9781,2772762.1222281,0
+XME.US,D,20161013,000000,22.4142,22.771,22.1387,22.5519,4521320.3596973,0
+XME.US,D,20161014,000000,22.6333,22.8156,22.2467,22.324,3747540.9917507,0
+XME.US,D,20161017,000000,22.4677,22.9613,22.4311,22.7145,2271783.936187,0
+XME.US,D,20161018,000000,23.1734,23.1832,22.7065,23.1357,3185597.8202938,0
+XME.US,D,20161019,000000,23.327,23.7739,23.1,23.6481,3213387.7878269,0
+XME.US,D,20161020,000000,23.4479,23.8384,22.9434,23.6937,4620119.9400077,0
+XME.US,D,20161021,000000,23.3994,23.8751,23.2814,23.5569,3863023.4318098,0
+XME.US,D,20161024,000000,23.7938,23.9305,23.3359,23.4479,2755346.7261196,0
+XME.US,D,20161025,000000,23.7839,24.1763,23.4578,23.4915,4452873.615177,0
+XME.US,D,20161026,000000,23.5758,23.7462,23.2259,23.4092,4110581.3703869,0
+XME.US,D,20161027,000000,23.2894,23.2894,22.6411,22.7977,3791866.5045578,0
+XME.US,D,20161028,000000,22.7225,23.1536,22.7225,22.8612,4081702.6883461,0
+XME.US,D,20161031,000000,22.9514,23.2982,22.8027,23.2714,5117080.2751044,0
+XME.US,D,20161101,000000,23.7026,23.8839,23.1357,23.2348,6902018.1247806,0
+XME.US,D,20161102,000000,22.988,23.5381,22.771,22.771,5475429.7976275,0
+XME.US,D,20161103,000000,22.8077,23.4836,22.8077,23.3359,5603002.1146374,0
+XME.US,D,20161104,000000,23.2982,23.9663,23.208,23.7739,9775809.7245034,0
+XME.US,D,20161107,000000,24.1049,24.2953,23.8483,24.2021,5443711.780439,0
+XME.US,D,20161108,000000,24.1763,24.6798,24.1248,24.5172,4974667.5382819,0
+XME.US,D,20161109,000000,25.8027,26.6173,25.5847,26.4082,11406708.092898,0
+XME.US,D,20161110,000000,26.9365,26.9543,26.3022,26.3904,9925240.0789351,0
+XME.US,D,20161111,000000,26.5985,26.6501,25.7125,26.3716,8041953.6734015,0
+XME.US,D,20161114,000000,26.8373,27.3746,26.6273,27.3656,9479057.8324343,0
+XME.US,D,20161115,000000,26.8543,27.6738,26.7461,27.6461,8981829.1024729,0
+XME.US,D,20161116,000000,27.32,27.4122,26.8087,27.2268,7269625.2521296,0
+XME.US,D,20161117,000000,27.2932,27.5232,26.9493,27.0187,5886594.5863098,0
+XME.US,D,20161118,000000,26.9712,27.102,26.7631,26.9543,4107995.2950551,0
+XME.US,D,20161121,000000,27.3656,27.5044,27.1803,27.4944,4040840.0746957,0
+XME.US,D,20161122,000000,27.9959,28.9296,27.8869,28.8384,8110690.0018548,0
+XME.US,D,20161123,000000,28.5073,29.0197,28.0881,28.9394,6608177.2070899,0
+XME.US,D,20161125,000000,29.0822,29.3389,28.8482,29.1843,2016218.5478116,0
+XME.US,D,20161128,000000,29.2853,29.3111,28.6451,28.9563,4646116.9087642,0
+XME.US,D,20161129,000000,27.989,28.6402,27.7779,28.3805,6068879.0955903,0
+XME.US,D,20161130,000000,28.772,29.0197,28.2625,28.4181,5160510.8020279,0
+XME.US,D,20161201,000000,28.544,28.882,28.3458,28.5876,3306108.1235514,0
+XME.US,D,20161202,000000,28.3993,29.2933,28.3716,29.2933,4109521.9169735,0
+XME.US,D,20161205,000000,29.6481,30.3914,29.6114,30.3468,5482093.2550958,0
+XME.US,D,20161206,000000,30.105,30.4726,29.6947,30.319,8306201.5347499,0
+XME.US,D,20161207,000000,30.6986,31.0217,30.4796,30.7085,5912033.5762687,0
+XME.US,D,20161208,000000,30.9939,31.2873,30.4459,30.8195,5938715.6582324,0
+XME.US,D,20161209,000000,30.9395,31.0217,30.0692,30.2437,9499375.1218922,0
+XME.US,D,20161212,000000,30.3746,30.4915,29.7224,29.7878,3330097.1758388,0
+XME.US,D,20161213,000000,29.8512,30.0822,29.0732,29.5935,5337102.5149675,0
+XME.US,D,20161214,000000,29.433,30.319,29.2853,29.321,5637760.2586205,0
+XME.US,D,20161215,000000,28.8384,29.321,28.5787,29.212,8829403.0173898,0
+XME.US,D,20161216,000000,29.1932,29.3587,28.5787,28.6708,3747683.2612091,0
+XME.US,D,20161219,000000,28.3973,28.7343,28.3161,28.5331,5708522.6656013,0
+XME.US,D,20161220,000000,28.326,29.1377,28.2338,29.0822,3296814.1946084,0
+XME.US,D,20161221,000000,29.2665,29.3032,28.7798,28.991,2312812.0263704,0
+XME.US,D,20161222,000000,28.8572,29.106,28.4162,28.4518,4504455.8793637,0
+XME.US,D,20161223,000000,28.3973,28.654,28.2735,28.4984,2031102.354764,0
+XME.US,D,20161227,000000,28.9117,28.9474,28.5866,28.7898,3283843.4578196,0
+XME.US,D,20161228,000000,28.9394,29.1297,28.4717,28.543,2796814.7417204,0
+XME.US,D,20161229,000000,28.5698,28.8274,28.4261,28.7154,2497791.5833337,0
+XME.US,D,20161230,000000,28.9196,29.0564,27.8473,27.8473,5348098.6323946,0
+XME.US,D,20170103,000000,28.1951,28.663,28.1159,28.4717,3414741.449544,0
+XME.US,D,20170104,000000,28.7432,29.5509,28.5242,29.5163,6550766.9401267,0
+XME.US,D,20170105,000000,29.6589,30.1922,29.5251,29.9087,4526773.0132645,0
+XME.US,D,20170106,000000,29.9008,29.9008,29.1198,29.1198,4588714.7138271,0
+XME.US,D,20170109,000000,29.3587,29.4241,28.659,28.7254,3311012.8883534,0
+XME.US,D,20170110,000000,29.2764,29.8255,29.212,29.7442,5235960.0291088,0
+XME.US,D,20170111,000000,29.8909,29.9355,29.4063,29.8344,4605154.4037921,0
+XME.US,D,20170112,000000,29.8166,29.9355,29.2764,29.434,4824165.6223979,0
+XME.US,D,20170113,000000,29.3963,29.8443,29.1843,29.6857,2749590.3625739,0
+XME.US,D,20170117,000000,29.9444,30.0802,29.5163,29.5945,2807652.4456371,0
+XME.US,D,20170118,000000,29.6025,30.3775,29.5599,30.22,5239533.9186231,0
+XME.US,D,20170119,000000,29.882,30.0891,29.4707,29.7987,3251972.072137,0
+XME.US,D,20170120,000000,29.7809,30.1346,29.6758,30.0276,2744370.7887576,0
+XME.US,D,20170123,000000,30.3032,30.3587,29.9127,30.3032,4796861.9944317,0
+XME.US,D,20170124,000000,30.8423,31.546,30.8047,31.2467,7117140.6448579,0
+XME.US,D,20170125,000000,31.0713,31.1367,30.3587,30.8235,6768599.6429356,0
+XME.US,D,20170126,000000,30.5222,30.9711,30.2466,30.5123,4114615.3653835,0
+XME.US,D,20170127,000000,30.549,30.9623,30.4657,30.8047,2907245.1025027,0
+XME.US,D,20170130,000000,30.6203,30.6471,29.9732,30.4657,5589694.3707628,0
+XME.US,D,20170131,000000,30.6381,30.6847,30.1436,30.5757,4852141.2465292,0
+XME.US,D,20170201,000000,30.7323,30.8969,29.9266,30.3408,4536518.9756639,0
+XME.US,D,20170202,000000,30.6114,30.9583,30.5222,30.8135,2505483.2151145,0
+XME.US,D,20170203,000000,30.6293,30.8701,30.4211,30.7323,2948184.4004001,0
+XME.US,D,20170206,000000,30.8235,31.1367,30.7869,31.1367,3231773.8450628,0
+XME.US,D,20170207,000000,31.1367,31.4042,30.7869,30.8513,4677771.358748,0
+XME.US,D,20170208,000000,30.9245,31.2189,30.6847,30.9623,2762375.4427646,0
+XME.US,D,20170209,000000,31.0257,31.3993,30.7413,31.2824,3276952.9746199,0
+XME.US,D,20170210,000000,31.5014,31.5708,31.2972,31.4558,3811889.1650664,0
+XME.US,D,20170213,000000,31.8235,32.2447,31.7818,31.9157,4269812.1733933,0
+XME.US,D,20170214,000000,31.9057,31.986,31.4648,31.8512,4732663.1535971,0
+XME.US,D,20170215,000000,31.546,31.8512,31.546,31.6848,5932663.6567342,0
+XME.US,D,20170216,000000,31.7046,31.877,31.4072,31.647,4004705.6502786,0
+XME.US,D,20170217,000000,31.5014,31.6897,31.2378,31.3458,3593915.2018023,0
+XME.US,D,20170221,000000,31.4924,31.8056,31.3458,31.5916,3561130.6681778,0
+XME.US,D,20170222,000000,31.3111,31.4468,30.7789,31.0524,3575810.6564735,0
+XME.US,D,20170223,000000,31.3458,31.5172,29.6857,29.8255,9374408.0512758,0
+XME.US,D,20170224,000000,29.5767,30.1248,29.4141,29.6025,5243011.9528285,0
+XME.US,D,20170227,000000,29.5421,30.4211,29.4975,29.6589,4518517.3486666,0
+XME.US,D,20170228,000000,29.7442,30.0178,29.4191,29.6313,2811469.5049348,0
+XME.US,D,20170301,000000,30.0891,30.7075,30.0891,30.5321,4784548.1187591,0
+XME.US,D,20170302,000000,30.322,30.322,29.0197,29.0564,7237325.0400656,0
+XME.US,D,20170303,000000,29.2031,29.4429,28.7154,29.2387,4567082.6931334,0
+XME.US,D,20170306,000000,28.9296,29.0098,28.4806,28.6986,4042969.0715549,0
+XME.US,D,20170307,000000,28.6253,28.7254,27.9395,27.9573,4668367.4484506,0
+XME.US,D,20170308,000000,27.9871,28.1307,27.6709,27.7194,2921757.5962588,0
+XME.US,D,20170309,000000,27.547,27.9771,27.1377,27.2893,6569201.4295185,0
+XME.US,D,20170310,000000,27.5559,27.7749,27.0812,27.3994,5765423.385923,0
+XME.US,D,20170313,000000,27.7749,28.0019,27.5836,27.7373,4913085.0428767,0
+XME.US,D,20170314,000000,27.652,27.7194,27.1932,27.3716,4159041.7785156,0
+XME.US,D,20170315,000000,27.6907,28.7798,27.4905,28.7154,6809152.492588,0
+XME.US,D,20170316,000000,29.1198,29.322,28.4717,28.5064,5536436.1521765,0
+XME.US,D,20170317,000000,28.6154,28.9563,28.2328,28.2953,4320376.3533,0
+XME.US,D,20170320,000000,28.2685,28.4419,27.9483,28.4063,2784550.3072071,0
+XME.US,D,20170321,000000,28.4618,28.5153,27.3498,27.3974,8365704.4744552,0
+XME.US,D,20170322,000000,27.4618,27.9008,27.4072,27.6699,5050717.1222969,0
+XME.US,D,20170323,000000,27.7839,27.9861,27.3696,27.545,2943867.8844932,0
+XME.US,D,20170324,000000,27.5728,27.7184,27.0832,27.1684,4932603.20176,0
+XME.US,D,20170327,000000,26.7739,27.33,26.5093,27.2774,4450710.3122073,0
+XME.US,D,20170328,000000,27.3974,27.7551,27.1228,27.6094,6159478.5064816,0
+XME.US,D,20170329,000000,27.5816,27.875,27.4518,27.651,2433996.3437995,0
+XME.US,D,20170330,000000,27.6332,27.9187,27.5638,27.6798,3130870.4929744,0
+XME.US,D,20170331,000000,27.6897,28.0555,27.4232,27.8919,4365072.1703001,0
+XME.US,D,20170403,000000,27.9761,28.3151,27.66,28.0187,4334002.9422019,0
+XME.US,D,20170404,000000,28.0555,28.4806,27.9939,28.3696,2327505.1317083,0
+XME.US,D,20170405,000000,28.5787,28.7154,27.7462,27.7739,2911825.9772613,0
+XME.US,D,20170406,000000,27.8364,28.2645,27.6233,28.0187,3221637.3984054,0
+XME.US,D,20170407,000000,27.9939,28.5559,27.9285,28.2774,3227006.3047028,0
+XME.US,D,20170410,000000,28.2863,28.3339,27.9285,28.2041,1489967.8573479,0
+XME.US,D,20170411,000000,28.3051,28.8374,28.0475,28.762,6325565.4865773,0
+XME.US,D,20170412,000000,28.3785,28.4806,27.5172,27.6015,5315002.3167656,0
+XME.US,D,20170413,000000,27.7551,27.9008,27.1228,27.1228,5631069.5580645,0
+XME.US,D,20170417,000000,27.2685,27.3884,26.8601,27.0782,3706927.6019034,0
+XME.US,D,20170418,000000,26.9018,27.2774,26.7273,27.0316,4268101.9128833,0
+XME.US,D,20170419,000000,27.2586,27.2972,26.545,26.5619,3477174.5346897,0
+XME.US,D,20170420,000000,26.9731,27.5172,26.8641,27.3884,4978056.7802013,0
+XME.US,D,20170421,000000,27.3884,27.4806,27.1396,27.315,3979407.9207749,0
+XME.US,D,20170424,000000,27.5172,27.9939,27.4518,27.7918,3657084.8593211,0
+XME.US,D,20170425,000000,28.1863,28.2863,27.6798,27.9861,6122632.7347727,0
+XME.US,D,20170426,000000,27.3596,28.2041,27.2408,27.9761,5311992.4600685,0
+XME.US,D,20170427,000000,27.7363,27.7363,27.105,27.4232,6275838.7793688,0
+XME.US,D,20170428,000000,27.6233,27.7462,27.3072,27.323,3444567.5856373,0
+XME.US,D,20170501,000000,27.3596,27.4618,26.9652,27.1585,4499898.2116799,0
+XME.US,D,20170502,000000,27.0881,27.545,27.0881,27.2408,2746147.6434822,0
+XME.US,D,20170503,000000,27.0405,27.1228,26.2685,26.3904,7078147.7142313,0
+XME.US,D,20170504,000000,26.0108,26.1138,25.6471,25.9226,7003722.6254501,0
+XME.US,D,20170505,000000,26.0396,26.545,26.0296,26.3904,3481987.4801959,0
+XME.US,D,20170508,000000,26.1506,26.4092,25.992,26.3428,3263634.1317096,0
+XME.US,D,20170509,000000,26.3329,26.4172,26.0198,26.1238,2535063.1544145,0
+XME.US,D,20170510,000000,26.2982,26.4905,26.0862,26.323,4600909.5271161,0
+XME.US,D,20170511,000000,26.4092,26.5133,26.0396,26.3428,3116301.4950363,0
+XME.US,D,20170512,000000,26.4092,26.5539,26.2418,26.4092,1794776.6403746,0
+XME.US,D,20170515,000000,26.8097,27.0029,26.6223,26.6997,2760018.4111708,0
+XME.US,D,20170516,000000,26.8919,26.9712,26.6342,26.8829,2974347.854693,0
+XME.US,D,20170517,000000,26.7641,26.8225,26.3527,26.4172,3216089.8985325,0
+XME.US,D,20170518,000000,26.0594,26.3765,25.6729,26.1674,6243806.9621693,0
+XME.US,D,20170519,000000,26.4528,26.9305,26.4092,26.6609,2573074.3248781,0
+XME.US,D,20170522,000000,26.8641,27.0405,26.6897,26.8007,1892499.6142165,0
+XME.US,D,20170523,000000,26.8731,27.3884,26.6709,27.2496,3290186.052254,0
+XME.US,D,20170524,000000,27.2972,27.7046,26.9643,27.2586,3399056.4940106,0
+XME.US,D,20170525,000000,27.2874,27.6154,26.8562,26.993,2382157.7927872,0
+XME.US,D,20170526,000000,27.0128,27.1139,26.8473,26.9573,1583704.2593459,0
+XME.US,D,20170530,000000,26.7373,27.0316,26.6253,26.8195,2937984.3865379,0
+XME.US,D,20170531,000000,26.6807,26.8195,25.9384,26.5183,6146813.4976778,0
+XME.US,D,20170601,000000,26.3904,26.7541,26.2834,26.7075,2110731.8823128,0
+XME.US,D,20170602,000000,26.7373,26.8473,26.4439,26.5004,1994594.599144,0
+XME.US,D,20170605,000000,26.435,26.878,26.4172,26.7839,4362191.4660191,0
+XME.US,D,20170606,000000,26.7908,27.0594,26.5619,26.993,2510957.05775,0
+XME.US,D,20170607,000000,26.993,27.1684,26.5093,26.8007,3284919.0552849,0
+XME.US,D,20170608,000000,26.6253,27.7601,26.5807,27.6897,4306532.8286992,0
+XME.US,D,20170609,000000,27.7363,27.9385,27.4072,27.5638,3504632.5401533,0
+XME.US,D,20170612,000000,27.5272,28.0237,27.432,27.66,2934941.2327335,0
+XME.US,D,20170613,000000,27.5916,27.9613,27.537,27.8007,2705970.1430391,0
+XME.US,D,20170614,000000,27.9385,27.9563,26.8195,26.9831,3243563.0390449,0
+XME.US,D,20170615,000000,26.6342,26.7641,25.9384,26.0108,5233943.0316105,0
+XME.US,D,20170616,000000,25.9316,26.2814,25.5945,25.8424,4269407.5630898,0
+XME.US,D,20170619,000000,26.0792,26.4112,25.985,26.0892,3639232.5648049,0
+XME.US,D,20170620,000000,25.8602,25.9722,25.658,25.7472,2774763.9846777,0
+XME.US,D,20170621,000000,25.9236,26.1536,25.658,25.7472,3042315.3226692,0
+XME.US,D,20170622,000000,25.995,26.2962,25.8602,26.1872,2379170.1341616,0
+XME.US,D,20170623,000000,26.5935,26.9157,26.1872,26.8136,2974393.2598392,0
+XME.US,D,20170626,000000,26.8235,27.0029,26.5034,26.8136,2008491.6009171,0
+XME.US,D,20170627,000000,27.1089,27.4528,26.6937,26.6937,2847513.1190594,0
+XME.US,D,20170628,000000,27.0633,27.6758,27.0079,27.551,3692921.6277792,0
+XME.US,D,20170629,000000,27.7145,27.9633,27.319,27.541,3697823.3655716,0
+XME.US,D,20170630,000000,27.5598,27.8849,27.4478,27.5331,3300880.4777091,0
+XME.US,D,20170703,000000,27.5688,27.8978,27.4866,27.6194,1148747.1740102,0
+XME.US,D,20170705,000000,27.657,27.7541,27.3359,27.6392,4333191.7035882,0
+XME.US,D,20170706,000000,27.4944,27.8245,27.3022,27.3834,1719349.6113654,0
+XME.US,D,20170707,000000,27.4578,27.4578,26.6461,27.1357,3101237.0765021,0
+XME.US,D,20170710,000000,26.9345,27.8047,26.7115,27.6292,2443424.4701749,0
+XME.US,D,20170711,000000,27.6392,28.1703,27.4677,28.1367,4233832.1264736,0
+XME.US,D,20170712,000000,28.322,28.6134,28.0623,28.1079,3768443.503094,0
+XME.US,D,20170713,000000,28.1655,28.6233,27.876,28.4241,2899235.634698,0
+XME.US,D,20170714,000000,28.6134,28.7234,28.4598,28.4697,1618287.8457666,0
+XME.US,D,20170717,000000,28.6233,29.0643,28.6134,28.8156,2206638.6503032,0
+XME.US,D,20170718,000000,28.7412,28.9008,28.4786,28.6689,2200324.3079598,0
+XME.US,D,20170719,000000,28.6322,29.212,28.5846,29.0822,2099424.9918844,0
+XME.US,D,20170720,000000,28.9384,29.2853,28.8354,29.1297,5730383.7300329,0
+XME.US,D,20170721,000000,29.1198,29.2477,28.8602,28.9196,1973977.6357207,0
+XME.US,D,20170724,000000,28.8918,28.9652,28.6233,28.8156,3592920.3245971,0
+XME.US,D,20170725,000000,29.2933,30.0029,29.212,29.8185,6501854.4985416,0
+XME.US,D,20170726,000000,29.8552,30.0118,29.2576,29.6501,7932798.6927282,0
+XME.US,D,20170727,000000,29.6599,29.6689,28.8918,29.1297,4679765.1491715,0
+XME.US,D,20170728,000000,29.0188,29.0732,28.4964,28.5936,2741396.2471742,0
+XME.US,D,20170731,000000,28.8453,28.9722,28.6422,28.884,2422670.2823095,0
+XME.US,D,20170801,000000,28.884,28.9286,28.3587,28.4043,2514470.4070692,0
+XME.US,D,20170802,000000,28.3854,28.5054,28.1267,28.3488,2467843.3578471,0
+XME.US,D,20170803,000000,28.1753,28.2745,27.8721,27.9633,2305586.5540916,0
+XME.US,D,20170804,000000,28.1267,28.211,27.88,28.0525,2900758.2206034,0
+XME.US,D,20170807,000000,28.3309,28.5222,28.2199,28.2566,3115291.4827823,0
+XME.US,D,20170808,000000,28.3488,28.5133,27.9057,28.1655,3122914.502342,0
+XME.US,D,20170809,000000,28.2011,28.2199,27.988,28.0346,1915977.1018557,0
+XME.US,D,20170810,000000,28.0525,28.2745,27.8017,27.8523,3477061.5263256,0
+XME.US,D,20170811,000000,27.5598,27.7799,27.2824,27.6392,2366725.0880664,0
+XME.US,D,20170814,000000,27.657,27.7888,27.4776,27.5598,3416399.2418851,0
+XME.US,D,20170815,000000,27.4478,27.7056,27.2923,27.3746,1613521.3144099,0
+XME.US,D,20170816,000000,27.6054,28.1843,27.5598,28.0991,3229226.1118545,0
+XME.US,D,20170817,000000,28.0623,28.0623,27.3746,27.4112,2213585.6376849,0
+XME.US,D,20170818,000000,27.4578,27.7234,27.328,27.4478,1704749.3343264,0
+XME.US,D,20170821,000000,27.7512,27.8523,27.6392,27.7234,988543.69186981,0
+XME.US,D,20170822,000000,27.9256,28.3745,27.8245,28.2745,2667251.6612967,0
+XME.US,D,20170823,000000,28.2397,28.778,28.0723,28.7234,2004702.7937104,0
+XME.US,D,20170824,000000,28.7066,28.9058,28.4964,28.7412,3081767.3497749,0
+XME.US,D,20170825,000000,28.874,28.9771,28.661,28.7878,2001209.6244561,0
+XME.US,D,20170828,000000,28.9384,29.3577,28.7878,29.2576,2922243.9358256,0
+XME.US,D,20170829,000000,29.0921,29.6967,28.8918,29.5351,3291088.1011602,0
+XME.US,D,20170830,000000,29.4349,29.8086,29.3399,29.5955,2649324.70054,0
+XME.US,D,20170831,000000,29.7165,29.9296,29.6599,29.7551,2011507.5116337,0
+XME.US,D,20170901,000000,29.875,30.3428,29.875,30.2694,2280908.3525838,0
+XME.US,D,20170905,000000,30.3062,30.7075,29.6768,30.0306,3573138.8158654,0
+XME.US,D,20170906,000000,30.0029,30.316,29.9672,30.0564,2248534.4832823,0
+XME.US,D,20170907,000000,30.0732,30.2883,29.8938,30.204,2303552.4035379,0
+XME.US,D,20170908,000000,30.0118,30.0484,29.3121,29.6233,3496704.8016118,0
+XME.US,D,20170911,000000,29.8651,29.9573,29.4985,29.5073,4017437.2532971,0
+XME.US,D,20170912,000000,29.5073,29.8602,29.3399,29.7729,2186185.1454065,0
+XME.US,D,20170913,000000,29.5687,29.7551,29.3775,29.5687,1942330.2487598,0
+XME.US,D,20170914,000000,29.3399,29.5687,28.991,29.3121,2575199.2857243,0
+XME.US,D,20170915,000000,29.0465,29.4519,29.0465,29.3587,1520581.0159768,0
+XME.US,D,20170918,000000,29.4349,29.7967,29.4141,29.5955,1345394.8445655,0
+XME.US,D,20170919,000000,29.6243,29.7918,29.3487,29.7918,1941694.5767118,0
+XME.US,D,20170920,000000,29.9384,30.2665,29.6877,29.9583,4724134.0491182,0
+XME.US,D,20170921,000000,29.7551,29.7829,29.2477,29.4073,3235557.6072532,0
+XME.US,D,20170922,000000,29.0465,29.3409,28.884,29.102,2294073.827,0
+XME.US,D,20170925,000000,29.1109,29.3676,29.0465,29.3587,2565384.7111039,0
+XME.US,D,20170926,000000,29.322,29.4985,29.1753,29.2031,2311381.2597608,0
+XME.US,D,20170927,000000,29.2933,29.6332,28.9553,29.4885,3157704.9344291,0
+XME.US,D,20170928,000000,29.5619,29.6332,29.1456,29.5261,2095101.4129548,0
+XME.US,D,20170929,000000,29.5351,29.7313,29.4073,29.6143,2501511.7783194,0
+XME.US,D,20171002,000000,29.5519,30.2516,29.4519,30.1208,2102398.5244645,0
+XME.US,D,20171003,000000,30.3082,30.3082,29.9682,30.2714,1961923.0738835,0
+XME.US,D,20171004,000000,30.2516,30.5569,30.1624,30.2229,1607944.5534428,0
+XME.US,D,20171005,000000,30.3448,30.5906,30.2328,30.2616,2249497.0723836,0
+XME.US,D,20171006,000000,30.0752,30.094,29.8324,29.987,2313515.3016362,0
+XME.US,D,20171009,000000,29.7462,29.8146,29.5737,29.6877,1815812.340147,0
+XME.US,D,20171010,000000,29.8948,29.9127,29.4617,29.5173,2055131.7671814,0
+XME.US,D,20171011,000000,29.5421,29.9127,29.5421,29.7462,2881453.9704093,0
+XME.US,D,20171012,000000,29.6778,30.0653,29.6411,29.8661,1543503.5518281,0
+XME.US,D,20171013,000000,30.4072,30.5291,30.1674,30.2328,2495519.308013,0
+XME.US,D,20171016,000000,30.4816,30.6094,29.995,30.0217,2974401.3318653,0
+XME.US,D,20171017,000000,30.0396,30.1872,29.9345,29.987,1326730.3024325,0
+XME.US,D,20171018,000000,29.987,30.2566,29.8185,30.1208,1495842.274274,0
+XME.US,D,20171019,000000,29.9038,30.2903,29.6599,30.2714,2630764.0857418,0
+XME.US,D,20171020,000000,30.436,30.6639,30.3626,30.5093,2942436.1088804,0
+XME.US,D,20171023,000000,30.5093,30.6094,30.2714,30.3002,2179996.9284694,0
+XME.US,D,20171024,000000,30.436,30.9325,30.3002,30.7591,3787016.2259312,0
+XME.US,D,20171025,000000,30.6094,30.7591,30.1574,30.436,3021444.0904267,0
+XME.US,D,20171026,000000,30.4816,30.6461,30.0168,30.0396,2083223.4266866,0
+XME.US,D,20171027,000000,29.8374,29.9583,29.3973,29.876,3986858.4007787,0
+XME.US,D,20171030,000000,29.5837,29.8473,29.4251,29.4707,3834729.9716545,0
+XME.US,D,20171031,000000,29.2219,29.3121,28.9642,29.1456,4200695.4507145,0
+XME.US,D,20171101,000000,29.8374,30.1872,29.2526,29.3587,4230624.5051394,0
+XME.US,D,20171102,000000,29.5351,29.8473,29.322,29.4349,2921843.361535,0
+XME.US,D,20171103,000000,29.4429,29.5261,29.0703,29.1843,3050698.1216767,0
+XME.US,D,20171106,000000,29.4349,29.6381,29.3032,29.4429,2373833.5159682,0
+XME.US,D,20171107,000000,29.4519,29.4985,29.1377,29.2764,1905474.3870184,0
+XME.US,D,20171108,000000,29.1555,29.2071,28.883,29.1456,1902329.3238856,0
+XME.US,D,20171109,000000,28.7958,29.0078,28.5113,28.6025,2667042.7976238,0
+XME.US,D,20171110,000000,28.6966,28.8244,28.2179,28.3289,3822514.9783004,0
+XME.US,D,20171113,000000,28.2546,28.6728,28.1733,28.4479,1768891.6709789,0
+XME.US,D,20171114,000000,28.2546,28.3289,27.7858,27.9038,2934015.9767525,0
+XME.US,D,20171115,000000,27.6451,28.0495,27.316,27.9959,6793434.2399472,0
+XME.US,D,20171116,000000,28.1545,28.2903,28.0227,28.1447,1930950.7100974,0
+XME.US,D,20171117,000000,28.0792,28.4766,28.0693,28.4578,2536089.3107206,0
+XME.US,D,20171120,000000,28.3468,28.5608,28.2546,28.4945,1864845.8621222,0
+XME.US,D,20171121,000000,28.76,28.9553,28.7056,28.777,1946440.9280035,0
+XME.US,D,20171122,000000,28.883,29.1456,28.883,29.0266,2068765.419106,0
+XME.US,D,20171124,000000,29.1932,29.3487,29.0683,29.0921,684877.100523,0
+XME.US,D,20171127,000000,29.102,29.1535,28.6174,28.8444,2729203.4518918,0
+XME.US,D,20171128,000000,28.768,29.1505,28.6878,29.1198,3220691.9623594,0
+XME.US,D,20171129,000000,29.0266,29.3637,28.9504,29.0266,1885251.9438661,0
+XME.US,D,20171130,000000,29.1297,29.5173,29.1079,29.3973,3994535.9065139,0
+XME.US,D,20171201,000000,29.4617,29.9038,29.1109,29.5619,4921347.7704974,0
+XME.US,D,20171204,000000,29.876,30.1674,29.7551,29.764,3235331.590525,0
+XME.US,D,20171205,000000,29.2219,29.4617,29.1198,29.212,2603898.3651864,0
+XME.US,D,20171206,000000,29.2219,29.5649,29.0921,29.2933,2113187.7962252,0
+XME.US,D,20171207,000000,29.2576,29.7175,29.2576,29.6599,2960464.9789654,0
+XME.US,D,20171208,000000,29.8948,30.3676,29.8374,30.1109,3856246.9659775,0
+XME.US,D,20171211,000000,30.3626,30.6639,30.3359,30.5381,3214854.8785536,0
+XME.US,D,20171212,000000,30.4072,30.8027,30.3993,30.5817,2646871.8136373,0
+XME.US,D,20171213,000000,30.5569,31.0207,30.4122,30.8681,2720575.4650942,0
+XME.US,D,20171214,000000,30.8027,31.0059,30.3993,30.4072,3315251.7110101,0
+XME.US,D,20171215,000000,30.7135,30.8631,30.3626,30.7789,6120347.3424096,0
+XME.US,D,20171218,000000,30.9375,31.5292,30.9087,31.4756,4665929.6965967,0
+XME.US,D,20171219,000000,31.5034,31.9127,31.4796,31.8384,4923662.4239547,0
+XME.US,D,20171220,000000,32.0971,32.4875,31.9394,32.4023,4911853.0499075,0
+XME.US,D,20171221,000000,32.4023,32.8106,32.3745,32.7561,3381992.2310333,0
+XME.US,D,20171222,000000,32.7561,33.0168,32.5797,32.99,4267920.2922982,0
+XME.US,D,20171226,000000,32.9702,33.6293,32.9514,33.5649,3733149.5783848,0
+XME.US,D,20171227,000000,33.6095,33.7383,33.215,33.2556,3694299.9262198,0
+XME.US,D,20171228,000000,33.4221,33.7937,33.2288,33.7739,1985208.8509052,0
+XME.US,D,20171229,000000,33.8701,33.9077,33.4875,33.7481,3474681.287657,0
+XME.US,D,20180102,000000,33.9513,35.0009,33.8701,34.9841,6403870.1928578,0
+XME.US,D,20180103,000000,35.2328,35.2328,34.5093,34.7521,3682911.3065282,0
+XME.US,D,20180104,000000,34.8809,35.0475,34.6114,34.9841,2221345.8816867,0
+XME.US,D,20180105,000000,34.9751,35.0187,34.6817,34.9097,4022999.8882186,0
+XME.US,D,20180108,000000,34.9097,35.2467,34.7719,35.1971,2149099.2309238,0
+XME.US,D,20180109,000000,35.0653,35.1595,34.5272,34.6302,4320147.3095621,0
+XME.US,D,20180110,000000,34.6302,35.3636,34.5935,35.3636,4841634.4956789,0
+XME.US,D,20180111,000000,35.5103,36.3665,35.437,36.3487,6356252.3024434,0
+XME.US,D,20180112,000000,36.5499,36.6074,36.0217,36.1693,6090103.4789706,0
+XME.US,D,20180116,000000,36.0316,36.3855,35.3448,35.4914,7961047.7567405,0
+XME.US,D,20180117,000000,35.6212,36.1931,35.5192,36.1426,3314876.3618008,0
+XME.US,D,20180118,000000,35.9384,35.9384,35.539,35.5846,2079401.3223725,0
+XME.US,D,20180119,000000,35.5014,35.9979,35.4221,35.8394,2238170.0018903,0
+XME.US,D,20180122,000000,35.7808,36.0861,35.5192,36.0861,2275118.6919308,0
+XME.US,D,20180123,000000,36.1605,36.208,35.1505,36.0405,5407570.2929991,0
+XME.US,D,20180124,000000,36.4567,36.6817,36.2031,36.2526,4296237.9685315,0
+XME.US,D,20180125,000000,36.6253,36.763,35.5103,35.8394,6661786.5588074,0
+XME.US,D,20180126,000000,36.0118,36.3299,35.66,36.1426,7467551.3298039,0
+XME.US,D,20180129,000000,36.095,36.3111,35.5985,35.6402,5492883.5358596,0
+XME.US,D,20180130,000000,35.539,35.7342,34.4627,34.5836,11144633.624552,0
+XME.US,D,20180131,000000,34.8155,34.9097,33.9176,34.2408,4738349.8959186,0
+XME.US,D,20180201,000000,34.2408,34.5262,33.9434,34.3784,3626631.1232058,0
+XME.US,D,20180202,000000,34.1128,34.1942,32.8106,32.8106,5612688.545845,0
+XME.US,D,20180205,000000,32.6064,33.6739,32.1159,32.3021,5238446.2131187,0
+XME.US,D,20180206,000000,32.0287,33.2457,31.5668,33.0168,5482653.2518999,0
+XME.US,D,20180207,000000,32.98,33.322,32.4875,32.4964,4515687.0945481,0
+XME.US,D,20180208,000000,32.653,32.7928,31.6144,31.6242,2700039.221931,0
+XME.US,D,20180209,000000,31.9949,32.1625,30.7789,31.8651,3482989.4204239,0
+XME.US,D,20180212,000000,32.1436,33.101,32.0167,32.8572,2549345.5954294,0
+XME.US,D,20180213,000000,32.7462,33.4409,32.6818,33.322,3141083.6238788,0
+XME.US,D,20180214,000000,33.0435,34.6778,33.0168,34.6213,5442480.7964731,0
+XME.US,D,20180215,000000,34.9097,35.0375,34.1288,34.5935,2898589.8726174,0
+XME.US,D,20180216,000000,34.4627,35.9226,34.1664,35.4568,9639957.5268176,0
+XME.US,D,20180220,000000,35.1683,35.7342,34.6074,34.7422,3155872.5845256,0
+XME.US,D,20180221,000000,34.8423,35.3537,34.4806,34.5192,2732432.2622942,0
+XME.US,D,20180222,000000,34.6778,34.9463,34.3874,34.4716,2267517.8704426,0
+XME.US,D,20180223,000000,34.5549,34.8809,34.3408,34.6679,1334312.9618622,0
+XME.US,D,20180226,000000,35.1783,35.2516,34.6114,35.0098,1737060.6454264,0
+XME.US,D,20180227,000000,34.8522,35.0563,34.4072,34.4538,1690858.3865729,0
+XME.US,D,20180228,000000,34.5836,34.7045,33.4607,33.4607,4113349.0663037,0
+XME.US,D,20180301,000000,33.88,34.6956,33.5261,34.2962,5988119.4844007,0
+XME.US,D,20180302,000000,34.093,34.7601,33.6827,34.4716,2707517.9540258,0
+XME.US,D,20180305,000000,34.2892,34.7184,34.1376,34.2606,1425171.686589,0
+XME.US,D,20180306,000000,34.4994,35.0098,34.2804,34.8909,2387629.6174162,0
+XME.US,D,20180307,000000,34.7145,35.4914,34.7145,34.9651,2546710.0789383,0
+XME.US,D,20180308,000000,35.0475,35.0475,33.9176,34.2506,3885571.627455,0
+XME.US,D,20180309,000000,34.649,34.7967,33.8225,34.093,5897895.4227186,0
+XME.US,D,20180312,000000,34.1466,34.5093,34.0227,34.4627,3045075.9555633,0
+XME.US,D,20180313,000000,34.4806,34.9513,34.313,34.3784,4425641.6264415,0
+XME.US,D,20180314,000000,34.4994,34.658,33.6739,33.7393,4263442.3358711,0
+XME.US,D,20180315,000000,33.7551,33.9275,33.4607,33.5995,1903516.9207118,0
+XME.US,D,20180316,000000,33.6491,34.2516,33.5261,34.0554,1955751.0009985,0
+XME.US,D,20180319,000000,33.7551,33.8314,32.8116,33.0524,2389935.1898442,0
+XME.US,D,20180320,000000,33.0812,33.1922,32.6808,32.7818,1796638.2513723,0
+XME.US,D,20180321,000000,32.9206,33.7343,32.9206,33.5995,2673053.4299887,0
+XME.US,D,20180322,000000,33.1922,33.21,31.5826,31.6024,3585961.2291764,0
+XME.US,D,20180323,000000,31.8453,31.9731,31.317,31.326,3225924.653218,0
+XME.US,D,20180326,000000,31.7878,31.9652,31.44,31.9097,2396577.4582442,0
+XME.US,D,20180327,000000,32.0951,32.1317,30.8959,31.0733,3717844.0080737,0
+XME.US,D,20180328,000000,30.9057,31.0445,30.4875,30.7195,2986994.7014383,0
+XME.US,D,20180329,000000,30.8215,31.8265,30.8215,31.6302,5298806.8055872,0
+XME.US,D,20180402,000000,31.6114,31.9375,30.9989,31.2506,1559501.2983693,0
+XME.US,D,20180403,000000,31.2219,31.7353,31.2219,31.5262,2056652.3350803,0
+XME.US,D,20180404,000000,31.0821,31.7492,30.8959,31.6956,1602860.1860621,0
+XME.US,D,20180405,000000,31.8265,32.4994,31.8265,32.4003,2481718.1615487,0
+XME.US,D,20180406,000000,32.0762,32.3805,31.3022,31.5094,2733314.1311355,0
+XME.US,D,20180409,000000,31.759,32.2546,31.5738,31.7977,2370655.1557282,0
+XME.US,D,20180410,000000,32.4657,33.0722,32.2159,32.9106,5384883.8639085,0
+XME.US,D,20180411,000000,32.8364,33.0256,32.5123,32.6431,3102518.5106305,0
+XME.US,D,20180412,000000,32.7075,33.0722,32.4786,32.876,1761878.0893827,0
+XME.US,D,20180413,000000,33.0425,33.3319,32.8462,33.0336,1143346.9886119,0
+XME.US,D,20180416,000000,33.1733,33.2823,32.9404,33.0068,1541334.1948389,0
+XME.US,D,20180417,000000,33.1733,33.7601,33.0722,33.6391,2744749.1649767,0
+XME.US,D,20180418,000000,34.0643,34.7531,34.0643,34.2814,3628893.3084941,0
+XME.US,D,20180419,000000,34.3696,34.7937,34.3062,34.6223,4853323.7983392,0
+XME.US,D,20180420,000000,34.5103,34.6421,34.0504,34.4082,3129047.2241002,0
+XME.US,D,20180423,000000,33.9176,33.9791,33.4131,33.5649,2544355.065351,0
+XME.US,D,20180424,000000,33.7025,33.9573,32.7452,33.2546,3714664.6388304,0
+XME.US,D,20180425,000000,32.989,33.7293,32.8364,33.3943,2863823.6566084,0
+XME.US,D,20180426,000000,33.6491,33.9067,33.0812,33.4131,2990907.6160449,0
+XME.US,D,20180427,000000,33.21,33.2734,32.4102,32.662,4717075.0623758,0
+XME.US,D,20180430,000000,32.6431,32.8562,32.3904,32.4945,1917588.4800473,0
+XME.US,D,20180501,000000,32.3656,32.3805,31.5094,32.0465,4979965.8143518,0
+XME.US,D,20180502,000000,32.1981,32.7254,32.1515,32.3181,4494674.6018505,0
+XME.US,D,20180503,000000,32.4181,32.8186,32.2447,32.662,1778605.3452743,0
+XME.US,D,20180504,000000,32.5222,33.5727,32.2347,33.4409,1582084.8091285,0
+XME.US,D,20180507,000000,33.5559,33.8948,33.4786,33.6391,2169776.7345422,0
+XME.US,D,20180508,000000,33.4687,33.6293,33.2933,33.5361,2071259.675142,0
+XME.US,D,20180509,000000,33.5995,33.9265,33.5915,33.6579,1548376.0285262,0
+XME.US,D,20180510,000000,33.9444,34.5103,33.8512,34.1476,2523807.723152,0
+XME.US,D,20180511,000000,34.2714,34.65,34.2616,34.314,2056226.5357085,0
+XME.US,D,20180514,000000,34.3794,34.6223,34.0822,34.1773,1353674.7252414,0
+XME.US,D,20180515,000000,33.8314,34.3696,33.6293,34.3518,3112442.0576021,0
+XME.US,D,20180516,000000,34.4082,35.0821,34.4082,34.9295,1904133.421698,0
+XME.US,D,20180517,000000,34.8542,35.4399,34.8542,35.2635,1898483.0034937,0
+XME.US,D,20180518,000000,35.2724,35.5044,35.0069,35.1436,2048186.7978062,0
+XME.US,D,20180521,000000,35.1436,35.2635,34.5559,34.9197,1809304.2691794,0
+XME.US,D,20180522,000000,35.1703,35.427,34.7531,34.7689,2314403.2244969,0
+XME.US,D,20180523,000000,34.4726,34.6035,34.2714,34.5846,2178958.6641243,0
+XME.US,D,20180524,000000,34.537,34.7253,34.2972,34.6599,1086265.6567084,0
+XME.US,D,20180525,000000,34.3418,34.4816,34.0386,34.2228,2708229.3013177,0
+XME.US,D,20180529,000000,34.094,34.4914,33.9176,34.1476,1828736.6627863,0
+XME.US,D,20180530,000000,34.4458,35.0961,34.3983,34.8641,2648455.9487411,0
+XME.US,D,20180531,000000,35.3091,35.8462,34.7115,34.8542,2916160.6552267,0
+XME.US,D,20180601,000000,35.0961,35.4716,35.0297,35.1615,1950495.1030651,0
+XME.US,D,20180604,000000,35.4677,35.6242,34.8731,35.0029,1455264.1995404,0
+XME.US,D,20180605,000000,35.0583,35.5044,35.0207,35.4122,1903170.8325967,0
+XME.US,D,20180606,000000,35.7372,35.9156,35.3388,35.8859,2106715.0403713,0
+XME.US,D,20180607,000000,35.8859,36.0257,35.319,35.5786,2612728.1526341,0
+XME.US,D,20180608,000000,35.541,35.7184,35.3339,35.3765,1157051.2707641,0
+XME.US,D,20180611,000000,35.5044,35.7838,35.3765,35.5966,3524832.785234,0
+XME.US,D,20180612,000000,35.663,35.8592,35.4032,35.5876,1362548.9088322,0
+XME.US,D,20180613,000000,35.6242,35.7372,35.1237,35.2724,1454911.0484026,0
+XME.US,D,20180614,000000,35.5222,35.6154,35.1981,35.5321,1415860.6045907,0
+XME.US,D,20180615,000000,35.1208,35.1951,34.2784,34.6332,4172223.3969839,0
+XME.US,D,20180618,000000,34.3398,34.9801,34.324,34.8959,1463841.7361753,0
+XME.US,D,20180619,000000,34.2486,34.3676,33.5153,34.1168,5344510.6168348,0
+XME.US,D,20180620,000000,34.4806,34.5272,34.0038,34.4994,1565621.9120886,0
+XME.US,D,20180621,000000,34.3964,34.4905,33.9652,34.0604,1417439.6946782,0
+XME.US,D,20180622,000000,34.4994,34.8809,34.4162,34.7174,1950116.7268461,0
+XME.US,D,20180625,000000,34.321,34.4449,33.0108,33.3567,4049697.1052311,0
+XME.US,D,20180626,000000,33.3567,33.7253,33.0376,33.6491,1817148.260451,0
+XME.US,D,20180627,000000,33.7403,33.9206,33.1406,33.1783,4558454.706336,0
+XME.US,D,20180628,000000,33.0663,33.1961,32.5678,33.0852,1590554.3824155,0
+XME.US,D,20180629,000000,33.2992,33.5639,33.2338,33.2794,2345304.9580555,0
+XME.US,D,20180702,000000,33.0108,33.3923,32.868,33.2506,1985111.9865931,0
+XME.US,D,20180703,000000,33.4776,33.7303,33.1,33.1783,1302466.8012609,0
+XME.US,D,20180705,000000,33.4965,33.767,33.3477,33.7491,2066116.7855727,0
+XME.US,D,20180706,000000,33.6937,34.1337,33.4389,34.0128,2390956.301134,0
+XME.US,D,20180709,000000,34.2486,34.436,34.0425,34.3775,1780305.5157519,0
+XME.US,D,20180710,000000,34.3498,34.6709,34.1912,34.4994,2177135.3952502,0
+XME.US,D,20180711,000000,34.0326,34.312,33.5449,33.8155,2608837.436099,0
+XME.US,D,20180712,000000,33.983,34.0455,33.6837,33.8631,2332824.5968464,0
+XME.US,D,20180713,000000,33.767,34.0326,33.5727,33.7303,2124297.9310195,0
+XME.US,D,20180716,000000,33.7303,33.9295,33.3379,33.5251,1372897.2461722,0
+XME.US,D,20180717,000000,33.4489,34.0792,33.4112,33.9384,1823466.6388074,0
+XME.US,D,20180718,000000,34.0029,34.5945,33.993,34.5093,3948383.0888197,0
+XME.US,D,20180719,000000,34.0792,34.099,33.5449,33.6837,3339105.5568619,0
+XME.US,D,20180720,000000,33.7571,34.21,33.6749,33.8929,3008610.5780799,0
+XME.US,D,20180723,000000,34.0029,34.5747,33.8829,34.3398,2202088.0456421,0
+XME.US,D,20180724,000000,35.0544,35.541,34.7263,34.8859,4809510.8591835,0
+XME.US,D,20180725,000000,34.8473,35.0762,34.4538,34.9523,2452620.5258025,0
+XME.US,D,20180726,000000,34.8373,34.8373,34.2784,34.6609,2122716.8229256,0
+XME.US,D,20180727,000000,34.7174,34.8571,34.0514,34.21,2280731.7770149,0
+XME.US,D,20180730,000000,34.201,34.4062,33.8155,33.8532,2395500.8517755,0
+XME.US,D,20180731,000000,33.7204,33.9741,33.3993,33.7035,4105327.49046,0
+XME.US,D,20180801,000000,33.6749,33.7115,33.2705,33.4291,3710340.0508976,0
+XME.US,D,20180802,000000,33.1406,33.3091,32.8482,33.1684,2346488.5188686,0
+XME.US,D,20180803,000000,33.1783,33.4389,33.0168,33.2239,1803139.2593171,0
+XME.US,D,20180806,000000,33.0663,33.3825,32.9534,33.1961,3900825.7386005,0
+XME.US,D,20180807,000000,33.6193,33.6927,32.9672,33.0108,2144907.8314201,0
+XME.US,D,20180808,000000,33.0564,33.2239,32.5866,32.8205,2998079.6111515,0
+XME.US,D,20180809,000000,32.773,32.9434,32.662,32.6808,2499437.2676358,0
+XME.US,D,20180810,000000,32.3349,32.8156,32.1179,32.5579,2200069.0301374,0
+XME.US,D,20180813,000000,32.5866,32.6708,31.9117,32.0306,2261408.3557591,0
+XME.US,D,20180814,000000,32.0405,32.2873,31.8136,31.8562,3504863.6018978,0
+XME.US,D,20180815,000000,31.322,31.3656,30.2408,30.5331,5674396.1576533,0
+XME.US,D,20180816,000000,30.8503,31.2457,30.8315,30.8879,2345400.8133643,0
+XME.US,D,20180817,000000,30.878,31.3854,30.7293,31.3557,3305331.1910483,0
+XME.US,D,20180820,000000,31.5816,31.7888,31.4608,31.553,1894559.9988545,0
+XME.US,D,20180821,000000,31.5816,32.1515,31.5004,31.9305,1193552.9723645,0
+XME.US,D,20180822,000000,32.0603,32.2209,31.8929,32.0059,911064.35024846,0
+XME.US,D,20180823,000000,31.8185,31.8562,31.1228,31.1327,1958281.5811515,0
+XME.US,D,20180824,000000,31.6014,31.7799,31.4578,31.7502,2111369.5723672,0
+XME.US,D,20180827,000000,31.8929,32.3349,31.8086,32.1179,1891919.4373472,0
+XME.US,D,20180828,000000,32.3874,32.6054,31.9216,32.0801,1978262.8725268,0
+XME.US,D,20180829,000000,32.0505,32.4538,31.77,32.3537,1892040.5177374,0
+XME.US,D,20180830,000000,32.1565,32.2109,31.4706,31.7234,3828985.7161477,0
+XME.US,D,20180831,000000,31.5162,31.9583,31.5044,31.8473,1399660.0483961,0
+XME.US,D,20180904,000000,31.4796,31.4994,31.0851,31.3299,2539836.748794,0
+XME.US,D,20180905,000000,31.442,31.6292,31.0941,31.4994,1345315.1333088,0
+XME.US,D,20180906,000000,31.5916,32.0703,31.3527,31.5074,1653828.9762723,0
+XME.US,D,20180907,000000,31.2942,31.5916,30.9731,31.2556,1856136.1460614,0
+XME.US,D,20180910,000000,31.3299,31.5728,31.2269,31.2457,1245874.8359341,0
+XME.US,D,20180911,000000,30.9355,31.1129,30.5876,31.103,1749743.8162887,0
+XME.US,D,20180912,000000,31.1129,31.9583,31.1129,31.8086,2941450.3127044,0
+XME.US,D,20180913,000000,32.1565,32.2565,31.5074,31.6956,1673487.3866074,0
+XME.US,D,20180914,000000,31.7313,32.1565,31.6204,31.7888,2287393.2164766,0
+XME.US,D,20180917,000000,31.8086,32.3973,31.8086,32.1079,3400574.0348997,0
+XME.US,D,20180918,000000,32.4538,32.7928,32.3517,32.662,2487653.1186699,0
+XME.US,D,20180919,000000,33.0108,33.2794,32.868,32.9136,2332110.2225449,0
+XME.US,D,20180920,000000,33.4211,33.5351,32.8294,33.0008,2055352.7388934,0
+XME.US,D,20180921,000000,33.0376,33.0564,32.6956,32.7928,3199101.310799,0
+XME.US,D,20180924,000000,32.8384,33.1119,32.4389,32.4915,2598030.0022798,0
+XME.US,D,20180925,000000,32.6798,33.0752,32.6421,32.992,1697623.7533694,0
+XME.US,D,20180926,000000,32.878,32.878,32.2387,32.2575,2975356.8579438,0
+XME.US,D,20180927,000000,32.1545,32.2665,31.767,32.0583,1600018.8329079,0
+XME.US,D,20180928,000000,31.9563,32.4727,31.8998,32.1159,2154140.2111648,0
+XME.US,D,20181001,000000,32.2665,32.5856,31.9662,32.3339,1698873.9083971,0
+XME.US,D,20181002,000000,32.3785,32.5955,32.2289,32.4251,1576452.5529826,0
+XME.US,D,20181003,000000,32.5291,32.5757,32.1545,32.2853,2547441.6062952,0
+XME.US,D,20181004,000000,32.3339,32.5856,31.7472,31.9464,3139707.3434448,0
+XME.US,D,20181005,000000,31.7957,31.9989,31.3964,31.6926,3222333.6106484,0
+XME.US,D,20181008,000000,31.5598,31.9147,31.3091,31.8542,2421430.2173142,0
+XME.US,D,20181009,000000,31.6649,31.8631,31.439,31.5222,2318035.6361997,0
+XME.US,D,20181010,000000,31.319,31.4628,30.4994,30.547,3866672.9965679,0
+XME.US,D,20181011,000000,30.5371,31.1565,30.1982,30.8175,5527669.9319337,0
+XME.US,D,20181012,000000,31.2328,31.2616,30.4895,30.8553,3206112.8743887,0
+XME.US,D,20181015,000000,30.8641,31.2031,30.7799,30.8741,3952107.3198184,0
+XME.US,D,20181016,000000,31.1089,31.3091,30.8671,31.2417,1358634.9852224,0
+XME.US,D,20181017,000000,31.2804,31.3527,30.9691,31.319,1317002.5020917,0
+XME.US,D,20181018,000000,31.2516,31.439,30.7531,30.9315,2622316.7105262,0
+XME.US,D,20181019,000000,30.988,31.1486,30.3121,30.4142,1825432.17714,0
+XME.US,D,20181022,000000,30.4598,30.7432,30.1208,30.5827,1352068.3920662,0
+XME.US,D,20181023,000000,29.9751,30.1584,29.5033,30.0484,4494547.467441,0
+XME.US,D,20181024,000000,29.9553,30.1684,28.2615,28.8244,5097603.4853545,0
+XME.US,D,20181025,000000,28.5331,29.0316,28.4122,28.7958,3244542.7812014,0
+XME.US,D,20181026,000000,28.2437,28.7204,27.876,28.4122,3736375.3617776,0
+XME.US,D,20181029,000000,28.8642,28.9296,27.7997,28.0157,2954680.3633287,0
+XME.US,D,20181030,000000,27.9325,28.5708,27.7938,28.2437,7359985.5292505,0
+XME.US,D,20181031,000000,28.5133,28.9166,28.3081,28.7382,2358360.4511173,0
+XME.US,D,20181101,000000,29.0128,29.4757,28.6946,29.4757,3029638.2058263,0
+XME.US,D,20181102,000000,29.5133,29.984,29.323,29.8592,3704440.4088902,0
+XME.US,D,20181105,000000,29.8592,30.2744,29.6778,29.9266,1936070.3925919,0
+XME.US,D,20181106,000000,29.8978,30.1258,29.6827,29.8978,1880309.8459437,0
+XME.US,D,20181107,000000,30.208,30.2932,29.8592,30.0574,1448140.6365898,0
+XME.US,D,20181108,000000,30.0832,30.0832,29.5083,29.7175,1935244.0189295,0
+XME.US,D,20181109,000000,29.1268,29.4379,28.657,29.0415,2354358.7442248,0
+XME.US,D,20181112,000000,28.993,29.0504,28.4588,28.551,1772733.9553579,0
+XME.US,D,20181113,000000,28.551,29.1912,28.4221,28.7036,2230837.5752668,0
+XME.US,D,20181114,000000,28.8344,29.2487,28.3279,28.5708,2399788.1065882,0
+XME.US,D,20181115,000000,28.4964,29.1466,28.4786,29.098,1670607.6913296,0
+XME.US,D,20181116,000000,29.1446,29.5589,29.0881,29.3428,3325263.0412643,0
+XME.US,D,20181119,000000,29.2387,29.3131,28.439,28.7036,3129153.1694416,0
+XME.US,D,20181120,000000,28.2517,28.3181,27.2546,27.548,3525688.4199907,0
+XME.US,D,20181121,000000,27.6867,28.2893,27.6392,27.9701,1905233.2352414,0
+XME.US,D,20181123,000000,27.4816,27.5094,27.1426,27.2834,2677556.6114971,0
+XME.US,D,20181126,000000,27.33,27.7165,26.8126,27.0108,3712778.8117547,0
+XME.US,D,20181127,000000,26.6719,26.9266,26.0316,26.5034,5892330.7697905,0
+XME.US,D,20181128,000000,26.4657,27.6481,26.1922,27.6194,4342194.0305918,0
+XME.US,D,20181129,000000,27.5094,27.7165,27.0594,27.2546,2055138.8302041,0
+XME.US,D,20181130,000000,27.0673,27.3478,27.0673,27.2932,1528361.4400435,0
+XME.US,D,20181203,000000,27.99,28.2517,27.6292,28.0435,3656800.3204044,0
+XME.US,D,20181204,000000,28.1863,28.3468,27.1614,27.208,2824005.3613226,0
+XME.US,D,20181206,000000,26.6153,26.7461,26.0218,26.6907,3935623.2337103,0
+XME.US,D,20181207,000000,26.878,27.2546,26.3151,26.3825,2054952.1646028,0
+XME.US,D,20181210,000000,26.2496,26.4459,25.768,26.0712,3585687.7892955,0
+XME.US,D,20181211,000000,26.5123,26.5877,25.768,25.984,2940778.3165393,0
+XME.US,D,20181212,000000,26.4747,26.6719,26.212,26.2496,2717741.1749629,0
+XME.US,D,20181213,000000,26.3428,26.5123,26.0416,26.098,1561122.7665934,0
+XME.US,D,20181214,000000,25.7868,26.1366,25.3855,25.4499,2797137.6227607,0
+XME.US,D,20181217,000000,25.4499,26.323,25.3755,25.4975,2401738.5098719,0
+XME.US,D,20181218,000000,25.5351,25.9474,25.4975,25.7502,1979534.2166228,0
+XME.US,D,20181219,000000,25.8552,26.2774,24.6698,24.7818,3149414.9637206,0
+XME.US,D,20181220,000000,24.9811,25.3667,24.4726,24.7254,3291591.5937823,0
+XME.US,D,20181221,000000,24.8572,24.9821,24.2051,24.2437,4466761.5359208,0
+XME.US,D,20181224,000000,24.2051,24.4053,23.8384,23.8483,1666874.3793017,0
+XME.US,D,20181226,000000,23.9236,24.8473,23.6372,24.8473,2320552.0903071,0
+XME.US,D,20181227,000000,24.4152,24.9038,24.0574,24.8958,2641148.7471989,0
+XME.US,D,20181228,000000,24.8572,25.1615,24.5906,24.7066,3138320.9729782,0
+XME.US,D,20181231,000000,24.8374,24.9424,24.32,24.7066,2237179.160698,0
+XME.US,D,20190102,000000,24.2437,25.3775,24.1149,25.1427,3060715.5059505,0
+XME.US,D,20190103,000000,25.0941,25.1714,24.4152,24.538,2908298.5018965,0
+XME.US,D,20190104,000000,24.886,26.1318,24.8374,25.9801,4761227.0266236,0
+XME.US,D,20190107,000000,26.2268,26.2556,25.66,25.9166,2271214.8583535,0
+XME.US,D,20190108,000000,26.1318,26.3963,25.9236,26.3488,3239903.3842543,0
+XME.US,D,20190109,000000,26.6689,26.9335,26.3884,26.9335,2896159.1837863,0
+XME.US,D,20190110,000000,26.7353,26.8582,26.4707,26.8205,1600663.5859851,0
+XME.US,D,20190111,000000,26.6788,27.0475,26.5658,26.8205,1393067.2211554,0
+XME.US,D,20190114,000000,26.6977,26.8403,26.3924,26.6134,1402847.4896653,0
+XME.US,D,20190115,000000,26.6303,26.7453,25.9236,26.0464,3130805.9167663,0
+XME.US,D,20190116,000000,26.1318,26.6837,26.1318,26.5935,2817701.1090117,0
+XME.US,D,20190117,000000,26.3785,27.3676,26.329,27.1605,4218438.7728796,0
+XME.US,D,20190118,000000,27.3577,27.659,27.1327,27.5094,7991864.7340261,0
+XME.US,D,20190122,000000,27.2358,27.2358,26.6134,27.0663,4142085.4788861,0
+XME.US,D,20190123,000000,27.1416,27.3121,26.8493,27.0475,1667403.0970052,0
+XME.US,D,20190124,000000,26.9047,27.0812,26.7453,26.8107,1217229.2336442,0
+XME.US,D,20190125,000000,27.3022,27.8959,27.2636,27.7739,2333888.0862728,0
+XME.US,D,20190128,000000,27.6134,27.6491,27.2358,27.4142,1992210.3244624,0
+XME.US,D,20190129,000000,27.7918,27.9295,27.548,27.6491,1778312.7343315,0
+XME.US,D,20190130,000000,27.9821,28.8592,27.9246,28.6124,4351446.5904015,0
+XME.US,D,20190131,000000,28.4905,29.216,28.3309,28.9702,3188865.9818231,0
+XME.US,D,20190201,000000,28.9246,29.0188,28.5549,28.7818,2560546.5405164,0
+XME.US,D,20190204,000000,28.66,28.9989,28.5004,28.9622,2181870.6475062,0
+XME.US,D,20190205,000000,28.989,29.0752,28.8196,29.0475,1251751.2708666,0
+XME.US,D,20190206,000000,28.9989,29.0514,28.7343,28.8492,1317327.4011384,0
+XME.US,D,20190207,000000,28.6798,28.879,28.0355,28.1713,2392521.265176,0
+XME.US,D,20190208,000000,28.1039,28.3309,27.8195,28.0267,2170307.4702521,0
+XME.US,D,20190211,000000,27.9999,28.1615,27.8829,28.0941,1141533.8097702,0
+XME.US,D,20190212,000000,28.1713,28.5549,28.1267,28.4152,964917.88075265,0
+XME.US,D,20190213,000000,28.6412,28.7918,28.4251,28.6025,1514484.6183355,0
+XME.US,D,20190214,000000,28.5648,28.7254,28.3676,28.5926,738832.54035554,0
+XME.US,D,20190215,000000,28.8196,29.104,28.6976,28.8196,1278743.1168284,0
+XME.US,D,20190219,000000,28.8196,29.4439,28.8196,29.3399,1625283.2653044,0
+XME.US,D,20190220,000000,29.5291,30.2447,29.5291,30.0376,2503594.361029,0
+XME.US,D,20190221,000000,30.0474,30.1308,29.7819,29.991,1311046.3559023,0
+XME.US,D,20190222,000000,30.1882,30.5192,29.9543,29.991,2345518.8667447,0
+XME.US,D,20190225,000000,30.103,30.103,29.763,29.9999,4224725.8721352,0
+XME.US,D,20190226,000000,29.9156,30.1109,29.8205,29.9068,3671131.1935753,0
+XME.US,D,20190227,000000,29.8968,30.0296,29.5747,29.7055,1375811.2475605,0
+XME.US,D,20190228,000000,29.6758,29.6758,29.1178,29.1971,2175753.0607967,0
+XME.US,D,20190301,000000,29.3775,29.5569,29.0842,29.2913,2373727.5706269,0
+XME.US,D,20190304,000000,29.3201,29.3973,28.7818,29.1971,1810060.0126143,0
+XME.US,D,20190305,000000,29.1793,29.2348,28.9791,29.0842,1291979.2214721,0
+XME.US,D,20190306,000000,29.0941,29.2338,28.1615,28.1892,5447328.0480899,0
+XME.US,D,20190307,000000,28.1039,28.1575,27.5956,27.6302,5071040.4657743,0
+XME.US,D,20190308,000000,27.3577,27.443,27.0475,27.2536,5793272.8846478,0
+XME.US,D,20190311,000000,27.2724,27.7541,27.1516,27.7452,2085983.0505774,0
+XME.US,D,20190312,000000,27.877,28.3409,27.877,28.1713,3817368.0527181,0
+XME.US,D,20190313,000000,28.3587,28.5321,28.3012,28.3864,2280827.6323237,0
+XME.US,D,20190314,000000,28.2467,28.2467,27.8621,27.8959,1985487.3358024,0
+XME.US,D,20190315,000000,27.9057,28.2655,27.8473,28.0465,2392615.1024783,0
+XME.US,D,20190318,000000,28.1723,28.4836,28.1327,28.2487,2006120.4432777,0
+XME.US,D,20190319,000000,28.4836,28.6451,28.1377,28.2299,2701622.3480315,0
+XME.US,D,20190320,000000,28.2566,28.4509,27.5648,28.2101,2844854.3954936,0
+XME.US,D,20190321,000000,28.1723,28.8244,28.1625,28.7194,3066658.5350976,0
+XME.US,D,20190322,000000,28.4657,28.539,27.537,27.6025,4176640.8132158,0
+XME.US,D,20190325,000000,27.6025,27.9623,27.3934,27.6194,1186981.3341921,0
+XME.US,D,20190326,000000,27.7908,28.0555,27.5549,27.8374,2537598.7795838,0
+XME.US,D,20190327,000000,27.8859,28.0465,27.5936,27.9444,2241602.6309495,0
+XME.US,D,20190328,000000,28.0099,28.0851,27.7165,28.0277,1374176.6622942,0
+XME.US,D,20190329,000000,28.323,28.5876,28.0951,28.1427,1612176.3130766,0
+XME.US,D,20190401,000000,28.4935,28.9068,28.4935,28.655,3075798.0865432,0
+XME.US,D,20190402,000000,28.6738,28.6966,28.2566,28.4836,2651409.3012562,0
+XME.US,D,20190403,000000,28.884,29.0048,28.4756,28.5876,2634780.9276832,0
+XME.US,D,20190404,000000,28.6164,29.0614,28.4657,29.0435,2802937.3734462,0
+XME.US,D,20190405,000000,29.0713,29.3428,29.0098,29.2893,2000634.4926032,0
+XME.US,D,20190408,000000,29.2992,29.3755,29.0812,29.3755,1822551.472859,0
+XME.US,D,20190409,000000,29.2229,29.2318,28.544,28.6352,2225900.5223607,0
+XME.US,D,20190410,000000,28.6738,28.758,28.4657,28.7105,1185636.3328588,0
+XME.US,D,20190411,000000,28.549,28.6064,28.0951,28.2487,3508485.9235681,0
+XME.US,D,20190412,000000,28.4459,28.5638,28.1575,28.2933,1636030.1589285,0
+XME.US,D,20190415,000000,28.2487,28.3507,27.9147,28.1823,1519092.7361818,0
+XME.US,D,20190416,000000,28.2001,28.3894,28.0921,28.3032,1655126.5544528,0
+XME.US,D,20190417,000000,28.4558,28.7482,28.2437,28.3131,1707640.12864,0
+XME.US,D,20190418,000000,28.2566,28.2566,27.7066,27.7908,2769065.1343173,0
+XME.US,D,20190422,000000,27.7066,27.7908,27.2437,27.5272,2906727.483835,0
+XME.US,D,20190423,000000,27.537,28.1129,27.5272,27.9721,1675224.8902052,0
+XME.US,D,20190424,000000,27.9533,27.9771,27.763,27.8295,1533678.8871752,0
+XME.US,D,20190425,000000,27.8859,27.9147,27.1565,27.2041,3011730.4161314,0
+XME.US,D,20190426,000000,27.2219,27.6114,27.213,27.546,1164410.9404753,0
+XME.US,D,20190429,000000,27.5836,27.5936,27.3072,27.5836,921400.57954951,0
+XME.US,D,20190430,000000,27.5549,27.5549,27.213,27.3359,3251315.2110208,0
+XME.US,D,20190501,000000,27.3548,27.4608,26.6243,26.6619,3046435.0829422,0
+XME.US,D,20190502,000000,26.5499,26.8344,26.2655,26.6421,2865243.3241823,0
+XME.US,D,20190503,000000,26.9643,27.763,26.9295,27.6966,3179786.9705725,0
+XME.US,D,20190506,000000,27.0623,27.546,27.0138,27.4706,1487405.9980942,0
+XME.US,D,20190507,000000,27.2516,27.3448,26.8344,27.0425,1900559.5321838,0
+XME.US,D,20190508,000000,26.8998,27.1476,26.6619,26.7016,2995426.9416052,0
+XME.US,D,20190509,000000,26.3983,26.7481,26.2368,26.6917,1520549.736876,0
+XME.US,D,20190510,000000,26.5877,26.7957,26.208,26.6619,1557304.6982924,0
+XME.US,D,20190513,000000,26.1694,26.1793,25.3557,25.6491,3149390.7476425,0
+XME.US,D,20190514,000000,25.771,26.0266,25.6491,25.9068,1667030.7748056,0
+XME.US,D,20190515,000000,25.6392,26.0078,25.5351,26.0078,1852268.6366012,0
+XME.US,D,20190516,000000,26.0762,26.1882,25.8394,25.9236,1600357.8580002,0
+XME.US,D,20190517,000000,25.6669,25.7135,25.3259,25.5173,2902995.1808104,0
+XME.US,D,20190520,000000,25.2675,25.3745,24.9563,24.995,1672626.7068344,0
+XME.US,D,20190521,000000,25.1287,25.5401,24.985,25.3835,1972725.4626865,0
+XME.US,D,20190522,000000,25.2873,25.3745,24.653,24.8314,2048730.6505585,0
+XME.US,D,20190523,000000,24.54,24.5876,24.0515,24.215,3133909.6107657,0
+XME.US,D,20190524,000000,24.5212,24.5738,24.0753,24.2239,1455516.4503531,0
+XME.US,D,20190528,000000,24.2735,24.4162,23.8513,23.9415,2000043.2166982,0
+XME.US,D,20190529,000000,23.6947,23.88,23.5163,23.8562,1951143.8921554,0
+XME.US,D,20190530,000000,23.8097,23.9513,23.335,23.4498,1758735.0442565,0
+XME.US,D,20190531,000000,23.1932,23.335,22.993,23.1347,2573848.2303715,0
+XME.US,D,20190603,000000,23.1744,23.8463,23.1744,23.7214,2967973.9811578,0
+XME.US,D,20190604,000000,23.9613,24.5876,23.9415,24.5212,2926421.2092839,0
+XME.US,D,20190605,000000,24.653,24.6718,24.1327,24.3409,2756064.1274309,0
+XME.US,D,20190606,000000,24.4638,24.5876,24.0851,24.435,1153069.7439365,0
+XME.US,D,20190607,000000,24.5688,24.6908,24.2437,24.5598,1828143.3688748,0
+XME.US,D,20190610,000000,24.6818,24.8988,24.54,24.5787,1824633.0465653,0
+XME.US,D,20190611,000000,25.0891,25.2833,24.8899,24.9563,2794032.919758,0
+XME.US,D,20190612,000000,24.9563,25.1951,24.7571,24.8136,1422347.48649,0
+XME.US,D,20190613,000000,24.9266,25.3745,24.8988,25.2775,1987224.8394002,0
+XME.US,D,20190614,000000,25.2309,25.2625,24.887,24.9266,1328007.700548,0
+XME.US,D,20190617,000000,24.8414,25.2675,24.6352,25.1089,1470324.5820616,0
+XME.US,D,20190618,000000,25.3835,26.2943,25.3835,25.8483,7560674.2578254,0
+XME.US,D,20190619,000000,26.094,26.4271,26.0366,26.3131,6567962.3735266,0
+XME.US,D,20190620,000000,26.9474,27.0356,26.5688,26.5877,11232308.944023,0
+XME.US,D,20190621,000000,26.6729,26.7313,26.434,26.6153,4703858.1287938,0
+XME.US,D,20190624,000000,26.6431,26.7115,26.1982,26.2616,2524917.6267278,0
+XME.US,D,20190625,000000,26.318,26.4429,25.9722,26.1932,1463638.9265219,0
+XME.US,D,20190626,000000,26.1842,26.7889,26.1842,26.7025,1904089.025555,0
+XME.US,D,20190627,000000,26.8175,26.8552,26.5877,26.7699,3215379.5602439,0
+XME.US,D,20190628,000000,26.8275,27.2546,26.7799,27.2398,1836597.8071132,0
+XME.US,D,20190701,000000,27.4022,27.4022,26.9425,27.0584,2125983.9754516,0
+XME.US,D,20190702,000000,27.1535,27.1535,26.7363,26.8651,1815219.0462355,0
+XME.US,D,20190703,000000,26.9325,27.0088,26.6153,26.7799,1110652.2562766,0
+XME.US,D,20190705,000000,26.3775,26.9236,26.2041,26.8651,1540341.3356401,0
+XME.US,D,20190708,000000,26.8751,26.9523,26.2705,26.3676,1389331.891121,0
+XME.US,D,20190709,000000,26.1168,26.1932,25.6927,26.1644,3319535.9388128,0
+XME.US,D,20190710,000000,26.3963,26.6065,26.1268,26.2804,1746782.3917477,0
+XME.US,D,20190711,000000,26.3002,26.3002,25.9335,26.1644,878749.00313553,0
+XME.US,D,20190712,000000,26.3002,26.6729,26.2526,26.6153,1602974.2034295,0
+XME.US,D,20190715,000000,26.8175,26.8751,26.4152,26.6629,740170.47866608,0
+XME.US,D,20190716,000000,26.6153,27.3834,26.5212,26.9523,2764294.5669476,0
+XME.US,D,20190717,000000,26.9692,27.0653,26.6065,26.9989,1301536.5002636,0
+XME.US,D,20190718,000000,26.9692,27.2496,26.7799,27.1357,1632401.7832386,0
+XME.US,D,20190719,000000,27.2021,27.6054,27.1734,27.3746,2497075.1910256,0
+XME.US,D,20190722,000000,27.4518,27.6709,27.2596,27.4122,2671144.3958383,0
+XME.US,D,20190723,000000,27.5569,27.7779,27.3746,27.5569,2393856.1764768,0
+XME.US,D,20190724,000000,27.4022,27.9315,27.3548,27.8929,2249436.5321885,0
+XME.US,D,20190725,000000,27.8631,27.8929,27.107,27.2496,3595207.7349666,0
+XME.US,D,20190726,000000,27.2695,27.4895,27.097,27.4806,1522810.913161,0
+XME.US,D,20190729,000000,27.4716,27.539,27.1535,27.4222,1444008.7682779,0
+XME.US,D,20190730,000000,27.22,27.8344,27.0386,27.7868,1615074.1704129,0
+XME.US,D,20190731,000000,27.7868,27.8344,26.6342,26.8463,3080280.0789832,0
+XME.US,D,20190801,000000,26.5965,26.7413,25.8592,26.107,4549015.4809249,0
+XME.US,D,20190802,000000,25.9335,25.9335,25.3686,25.6649,3565737.7770209,0
+XME.US,D,20190805,000000,25.2507,25.5361,25.1,25.3299,2070314.239096,0
+XME.US,D,20190806,000000,25.4459,25.5232,24.9157,25.3101,1600420.4162017,0
+XME.US,D,20190807,000000,25.1,25.2417,24.759,24.995,3320804.2558991,0
+XME.US,D,20190808,000000,25.1,25.7848,25.0425,25.6927,1500290.9696068,0
+XME.US,D,20190809,000000,25.4835,25.5034,24.8968,24.9157,2319635.9153555,0
+XME.US,D,20190812,000000,24.8968,24.8968,24.3884,24.5222,1459030.8086756,0
+XME.US,D,20190813,000000,24.4964,25.2507,24.437,24.8394,4245012.8914956,0
+XME.US,D,20190814,000000,24.3983,24.437,23.8701,23.8889,5769704.586716,0
+XME.US,D,20190815,000000,23.9771,23.9771,23.2844,23.6035,2534326.5820414,0
+XME.US,D,20190816,000000,23.659,24.1694,23.5312,23.9771,2240722.7801148,0
+XME.US,D,20190819,000000,24.1417,24.6778,24.1387,24.5064,2244648.8117635,0
+XME.US,D,20190820,000000,24.3795,24.6402,24.3319,24.5341,1453010.0862781,0
+XME.US,D,20190821,000000,24.6778,24.763,24.4766,24.5728,911600.13097462,0
+XME.US,D,20190822,000000,24.6956,24.6956,24.2239,24.2437,1305764.2238845,0
+XME.US,D,20190823,000000,24.0931,24.3022,23.6362,23.7066,2707782.3128776,0
+XME.US,D,20190826,000000,23.9673,23.9969,23.6412,23.8315,1170844.3452023,0
+XME.US,D,20190827,000000,24.0545,24.0733,23.7244,23.7244,1344633.0471112,0
+XME.US,D,20190828,000000,23.7641,24.3696,23.6977,24.1317,3007614.6918714,0
+XME.US,D,20190829,000000,24.4271,24.6956,24.2933,24.3607,1132596.0589748,0
+XME.US,D,20190830,000000,24.544,24.6868,24.3022,24.437,2077003.9306487,0
+XME.US,D,20190903,000000,24.2735,24.3418,23.9969,24.1773,1546802.9924582,0
+XME.US,D,20190904,000000,24.4469,24.7492,24.4469,24.6868,2004815.8020745,0
+XME.US,D,20190905,000000,24.8681,25.2169,24.7344,24.8106,2719634.0650613,0
+XME.US,D,20190906,000000,24.8106,24.8879,24.4082,24.4271,1572691.9978669,0
+XME.US,D,20190909,000000,24.5252,25.1684,24.5252,25.0515,2975032.9679002,0
+XME.US,D,20190910,000000,25.1099,25.9335,25.0515,25.9078,3353074.1978657,0
+XME.US,D,20190911,000000,26.0198,26.7413,25.6976,26.6927,4455822.931679,0
+XME.US,D,20190912,000000,26.7799,26.8651,26.318,26.5401,3201134.4523494,0
+XME.US,D,20190913,000000,26.8751,27.0782,26.4617,26.4617,2073563.2295636,0
+XME.US,D,20190916,000000,26.3874,26.9137,26.3379,26.7215,2351113.7897703,0
+XME.US,D,20190917,000000,26.4915,26.6779,26.1744,26.5777,1873711.9736868,0
+XME.US,D,20190918,000000,26.4063,26.4915,25.5619,25.9722,2906140.2439431,0
+XME.US,D,20190919,000000,25.6739,26.107,25.6273,25.7997,2098668.2394463,0
+XME.US,D,20190920,000000,25.7898,25.8592,25.3765,25.5787,2669455.3243965,0
+XME.US,D,20190923,000000,25.1951,26.0068,25.1367,25.771,1782966.2573241,0
+XME.US,D,20190924,000000,25.8493,25.8493,24.992,25.1268,2327016.7741349,0
+XME.US,D,20190925,000000,24.9127,25.4539,24.884,25.3577,1665887.5741224,0
+XME.US,D,20190926,000000,25.3181,25.3181,24.5966,24.8354,1869825.2931648,0
+XME.US,D,20190927,000000,24.7978,25.0108,24.6262,24.76,1700725.4293623,0
+XME.US,D,20190930,000000,24.5966,24.6738,24.3458,24.5212,1984806.2586081,0
+XME.US,D,20191001,000000,24.6262,25.1664,24.2279,24.2873,1856281.4425296,0
+XME.US,D,20191002,000000,24.1258,24.1813,23.8156,24.0187,1841704.3725654,0
+XME.US,D,20191003,000000,24.0375,24.2824,23.8156,24.1456,1833436.5999285,0
+XME.US,D,20191004,000000,24.1645,24.4518,24.0089,24.442,1520083.5773742,0
+XME.US,D,20191007,000000,24.2963,24.664,24.2279,24.3062,1356322.3497715,0
+XME.US,D,20191008,000000,24.1723,24.3161,23.9603,24.1723,1614904.6578667,0
+XME.US,D,20191009,000000,24.326,24.3646,23.8533,24.1059,1814248.3851083,0
+XME.US,D,20191010,000000,24.2675,24.649,24.1991,24.5678,3337588.0159727,0
+XME.US,D,20191011,000000,24.992,25.3953,24.8453,25.1853,3709328.020637,0
+XME.US,D,20191014,000000,25.0396,25.1069,24.5678,24.8939,1943432.0803096,0
+XME.US,D,20191015,000000,24.8255,25.2229,24.6262,24.8354,1707533.1742954,0
+XME.US,D,20191016,000000,24.6926,25.0683,24.539,24.6738,2515387.5910242,0
+XME.US,D,20191017,000000,24.8939,25.1367,24.7016,24.9226,1631270.6905945,0
+XME.US,D,20191018,000000,24.9226,25.1753,24.76,24.9325,1048689.3666459,0
+XME.US,D,20191021,000000,25.2319,25.5024,24.8552,24.874,1948929.1300199,0
+XME.US,D,20191022,000000,24.8453,25.3477,24.7502,25.2784,1790189.7115965,0
+XME.US,D,20191023,000000,25.3379,25.5609,25.0782,25.3953,1700761.7534793,0
+XME.US,D,20191024,000000,25.3953,25.7026,25.1515,25.4825,2754713.0720781,0
+XME.US,D,20191025,000000,25.6164,26.094,25.5609,25.7898,3349370.1469321,0
+XME.US,D,20191028,000000,25.7799,26.3597,25.7799,26.2249,1863517.0048409,0
+XME.US,D,20191029,000000,26.0118,26.2824,25.7997,26.1556,2343675.4178055,0
+XME.US,D,20191030,000000,25.982,25.982,25.5024,25.7611,2858704.9831171,0
+XME.US,D,20191031,000000,25.5411,25.656,25.0683,25.3477,2926862.1437045,0
+XME.US,D,20191101,000000,25.5787,26.2873,25.5787,26.1376,3293477.4208581,0
+XME.US,D,20191104,000000,26.4082,26.543,26.1852,26.4172,2144599.0764253,0
+XME.US,D,20191105,000000,26.4647,26.7541,26.3349,26.4647,2255627.7761354,0
+XME.US,D,20191106,000000,26.3795,26.436,26.1476,26.2447,1376318.7761956,0
+XME.US,D,20191107,000000,26.3983,26.5995,26.2636,26.4647,1306076.0058889,0
+XME.US,D,20191108,000000,26.1952,26.7927,26.108,26.6273,1611634.4783309,0
+XME.US,D,20191111,000000,26.3894,26.5807,26.1754,26.4945,1551494.8575743,0
+XME.US,D,20191112,000000,26.4945,26.6095,26.2298,26.3498,1813617.7580765,0
+XME.US,D,20191113,000000,26.1952,26.2636,25.9544,26.0019,2330375.7459568,0
+XME.US,D,20191114,000000,25.9345,26.1178,25.7898,25.8196,2394624.0279506,0
+XME.US,D,20191115,000000,25.9632,26.1852,25.8245,25.9444,3890384.5729613,0
+XME.US,D,20191118,000000,25.8691,26.1754,25.6838,26.1754,3109706.6497892,0
+XME.US,D,20191119,000000,26.2546,26.3894,25.987,26.0702,1447362.6950835,0
+XME.US,D,20191120,000000,25.9246,26.2824,25.7997,25.9632,1475993.1623245,0
+XME.US,D,20191121,000000,25.9544,26.0802,25.6639,25.7898,1730112.6490415,0
+XME.US,D,20191122,000000,25.982,26.2804,25.9394,26.1278,1644645.0286836,0
+XME.US,D,20191125,000000,26.2249,26.7641,26.0654,26.5242,2262597.9705918,0
+XME.US,D,20191126,000000,26.5143,26.7541,26.4548,26.6461,1957754.8814546,0
+XME.US,D,20191127,000000,26.6371,26.7641,26.3498,26.7541,2025943.3211427,0
+XME.US,D,20191129,000000,26.7055,26.7927,26.3983,26.6461,894868.83907009,0
+XME.US,D,20191202,000000,26.7353,27.0534,26.7055,26.8116,1970220.1076148,0
+XME.US,D,20191203,000000,26.6273,26.8027,26.2824,26.7927,1510133.7963182,0
+XME.US,D,20191204,000000,26.8413,27.3824,26.8413,27.102,1739921.1696424,0
+XME.US,D,20191205,000000,27.1496,27.3795,27.0534,27.332,1151074.9445097,0
+XME.US,D,20191206,000000,27.4578,27.8136,27.4578,27.554,2446810.6850845,0
+XME.US,D,20191209,000000,27.659,28.1069,27.659,27.8136,4729250.704603,0
+XME.US,D,20191210,000000,27.7561,28.0931,27.7561,27.8909,1820314.512652,0
+XME.US,D,20191211,000000,28.0157,28.3151,27.9979,28.1515,2578916.4537002,0
+XME.US,D,20191212,000000,28.1615,28.5262,28.0157,28.4399,5432749.9691225,0
+XME.US,D,20191213,000000,28.4399,28.7046,28.0108,28.1417,3055691.6787649,0
+XME.US,D,20191216,000000,28.3627,28.431,27.9295,27.9295,3110830.6794105,0
+XME.US,D,20191217,000000,28.0733,28.1169,27.7938,28.0247,1884723.2261627,0
+XME.US,D,20191218,000000,28.0247,28.2576,27.8959,28.2199,1996228.175407,0
+XME.US,D,20191219,000000,28.2487,28.3627,27.881,27.9008,3326279.1075379,0
+XME.US,D,20191220,000000,27.8611,27.9395,27.4658,27.5728,3348363.1616878,0
+XME.US,D,20191223,000000,27.6669,27.9533,27.5926,27.9197,2562354.6743418,0
+XME.US,D,20191224,000000,28.0455,28.3745,27.9781,28.2011,1479008.0640379,0
+XME.US,D,20191226,000000,28.3943,28.5777,28.1525,28.3369,1504874.871375,0
+XME.US,D,20191227,000000,28.4132,28.4885,28.1575,28.2309,2012655.7573331,0
+XME.US,D,20191230,000000,28.3458,28.5381,28.2011,28.211,2960201.6291169,0
+XME.US,D,20191231,000000,28.3369,28.4766,28.2011,28.3369,2022726.6187791,0
+XME.US,D,20200102,000000,28.5292,28.665,28.0841,28.211,2677588.899601,0
+XME.US,D,20200103,000000,28.2407,28.2407,27.9008,27.9583,1971675.0903024,0
+XME.US,D,20200106,000000,28.0069,28.0545,27.6025,27.6966,2586272.0873984,0
+XME.US,D,20200107,000000,27.6966,28.0355,27.6104,27.8324,1923640.4815455,0
+XME.US,D,20200108,000000,27.9295,27.9395,27.33,27.3686,2881032.2070505,0
+XME.US,D,20200109,000000,27.32,27.32,26.8067,26.9137,4401277.2249448,0
+XME.US,D,20200110,000000,26.9425,27.0395,26.6035,26.6609,2511253.7047057,0
+XME.US,D,20200113,000000,26.7007,27.1188,26.5281,26.8939,2687364.1230947,0
+XME.US,D,20200114,000000,26.8849,27.3974,26.7591,27.1842,2523292.1224908,0
+XME.US,D,20200115,000000,27.2229,27.2477,26.9623,27.1089,2775875.9062602,0
+XME.US,D,20200116,000000,27.1466,27.2526,26.9702,27.0098,2528958.6847472,0
+XME.US,D,20200117,000000,27.1278,27.2031,26.4984,26.5658,3552016.3418135,0
+XME.US,D,20200121,000000,26.3726,26.3726,25.5985,25.8106,3871102.5208388,0
+XME.US,D,20200122,000000,25.7522,25.882,25.5411,25.7036,2736523.7704762,0
+XME.US,D,20200123,000000,25.4439,25.5411,25.0277,25.5222,3227347.3478015,0
+XME.US,D,20200124,000000,25.5886,25.5886,24.8274,25.1545,2989615.0828806,0
+XME.US,D,20200127,000000,24.7562,24.8086,24.5351,24.66,2697944.5311824,0
+XME.US,D,20200128,000000,24.8998,24.9395,24.2566,24.3012,10354593.160216,0
+XME.US,D,20200129,000000,24.3785,24.6025,24.2031,24.4866,1991827.9122304,0
+XME.US,D,20200130,000000,24.3498,24.5638,24.2081,24.5638,1941321.245509,0
+XME.US,D,20200131,000000,24.4271,24.4469,24.0217,24.0802,2148022.6244553,0
+XME.US,D,20200203,000000,24.1297,24.4271,24.0455,24.2814,1948808.0496298,0
+XME.US,D,20200204,000000,24.66,24.9692,24.545,24.8522,1888056.9729033,0
+XME.US,D,20200205,000000,25.0762,26.0128,25.0762,25.88,4024538.6181761,0
+XME.US,D,20200206,000000,26.0722,26.1198,25.656,25.8205,2033003.3168885,0
+XME.US,D,20200207,000000,25.6362,25.6362,25.1545,25.213,3302071.1015451,0
+XME.US,D,20200210,000000,25.1446,25.3071,24.9097,25.1733,1478171.600343,0
+XME.US,D,20200211,000000,25.3567,25.8602,25.3022,25.4627,2720967.9673588,0
+XME.US,D,20200212,000000,25.7333,25.8889,25.1882,25.213,1762508.7164144,0
+XME.US,D,20200213,000000,25.1446,25.3171,25.0663,25.1833,935361.14852738,0
+XME.US,D,20200214,000000,25.2209,25.2675,24.7076,24.7948,1871787.8044876,0
+XME.US,D,20200218,000000,24.7164,25.0762,24.7164,25.0178,1394192.2597801,0
+XME.US,D,20200219,000000,25.1446,25.4093,25.1446,25.3071,1542706.43926,0
+XME.US,D,20200220,000000,25.1932,25.3855,24.883,24.9494,1185905.7367268,0
+XME.US,D,20200221,000000,24.9395,24.9395,24.54,24.8136,1266804.5903651,0
+XME.US,D,20200224,000000,24.3012,24.321,23.9435,24.0703,2018964.045657,0
+XME.US,D,20200225,000000,24.0703,24.1495,23.1178,23.2002,3792028.9540812,0
+XME.US,D,20200226,000000,23.2666,23.4023,22.7928,22.8126,1845840.2768903,0
+XME.US,D,20200227,000000,22.3865,22.6183,21.7571,21.8245,3157832.0688386,0
+XME.US,D,20200228,000000,20.8384,21.766,20.655,21.4093,4736461.0418331,0
+XME.US,D,20200302,000000,21.7006,21.989,21.1585,21.9702,2985214.819704,0
+XME.US,D,20200303,000000,22.1347,22.6085,21.2051,21.6709,3920546.707137,0
+XME.US,D,20200304,000000,22.0852,22.2219,21.5529,22.1932,2570045.2971193,0
+XME.US,D,20200305,000000,21.8047,21.9306,21.1287,21.3607,2611034.0361759,0
+XME.US,D,20200306,000000,20.772,21.0604,20.2388,20.6253,2980557.2606984,0
+XME.US,D,20200309,000000,18.9216,19.5222,17.9246,17.9544,4696924.2584544,0
+XME.US,D,20200310,000000,18.7125,18.9018,17.5688,18.6629,3135007.4063026,0
+XME.US,D,20200311,000000,18.0634,18.2269,16.9009,17.2398,4167641.513222,0
+XME.US,D,20200312,000000,15.6055,16.431,14.995,15.2666,2418330.5593279,0
+XME.US,D,20200313,000000,16.213,16.321,15.2566,16.2626,2539485.6156627,0
+XME.US,D,20200316,000000,14.2111,15.6154,13.771,15.0922,2457022.8069857,0
+XME.US,D,20200317,000000,15.3528,16.8721,15.1397,16.552,2862052.8559032,0
+XME.US,D,20200318,000000,15.6243,15.8661,13.6858,14.0941,2534803.8405791,0
+XME.US,D,20200319,000000,13.9415,15.4588,13.4083,14.7244,3400957.4561351,0
+XME.US,D,20200320,000000,15.1882,15.1882,13.8344,14.0654,4017937.7189094,0
+XME.US,D,20200323,000000,14.2021,14.5738,13.659,13.9226,4766877.4448281,0
+XME.US,D,20200324,000000,15.0306,15.7403,14.8552,15.6917,3786967.7937753,0
+XME.US,D,20200325,000000,15.8959,16.4796,15.0882,15.7987,2877325.1291071,0
+XME.US,D,20200326,000000,16.0227,16.4598,15.5757,16.0901,2370538.1113512,0
+XME.US,D,20200327,000000,15.6243,15.7353,15.1556,15.2438,1678224.6568698,0
+XME.US,D,20200330,000000,15.4182,15.5757,14.991,15.4777,1621657.9166243,0
+XME.US,D,20200331,000000,15.5064,16.3151,15.331,15.6917,2325259.0904721,0
+XME.US,D,20200401,000000,15.224,15.9058,15.0406,15.3805,1939402.121326,0
+XME.US,D,20200402,000000,15.5064,16.2656,15.2536,15.6828,2420512.0243561,0
+XME.US,D,20200403,000000,15.7017,15.9445,15.0782,15.2636,1426805.2628519,0
+XME.US,D,20200406,000000,15.9157,16.5856,15.9157,16.4024,2414133.1058046,0
+XME.US,D,20200407,000000,17.1209,17.3062,16.3151,16.431,3057223.3456996,0
+XME.US,D,20200408,000000,16.6848,17.1209,16.4974,16.9266,1558919.1034936,0
+XME.US,D,20200409,000000,17.4608,18.2903,17.4608,18.0753,3297377.2184224,0
+XME.US,D,20200413,000000,18.2309,18.2557,17.6045,18.0465,2648545.7500304,0
+XME.US,D,20200414,000000,18.4449,18.9534,17.9672,18.2408,3328826.8407461,0
+XME.US,D,20200415,000000,17.5104,17.5104,16.7532,17.1803,2792805.9718051,0
+XME.US,D,20200416,000000,17.2963,17.325,16.6848,17.1307,1723680.2533177,0
+XME.US,D,20200417,000000,17.3647,17.8324,17.2487,17.4608,1973629.5295992,0
+XME.US,D,20200420,000000,17.1209,17.6908,16.9266,17.3547,2811747.9898321,0
+XME.US,D,20200421,000000,16.7819,17.1505,16.5668,16.9751,2771408.0398656,0
+XME.US,D,20200422,000000,17.5004,17.6481,17.2963,17.3647,2747661.1483584,0
+XME.US,D,20200423,000000,17.6084,18.3459,17.4608,17.5004,3690168.0579079,0
+XME.US,D,20200424,000000,17.7552,17.987,17.2388,17.5004,2395226.4028913,0
+XME.US,D,20200427,000000,17.5996,18.2507,17.2765,18.0564,1985247.1930287,0
+XME.US,D,20200428,000000,18.3953,18.6699,17.888,18.4251,2664177.2283916,0
+XME.US,D,20200429,000000,18.7571,19.8443,18.7571,19.6798,4063082.5423561,0
+XME.US,D,20200430,000000,19.4459,19.4459,18.7383,18.8047,3304876.1305822,0
+XME.US,D,20200501,000000,18.3003,18.6897,18.1674,18.3855,2051855.5336261,0
+XME.US,D,20200504,000000,18.2606,18.8899,18.0852,18.7383,2036848.6282772,0
+XME.US,D,20200505,000000,19.0277,19.33,18.5509,18.6401,2492202.7143276,0
+XME.US,D,20200506,000000,18.7383,18.8899,18.1724,18.2309,2245456.0143642,0
+XME.US,D,20200507,000000,18.5025,18.88,18.4152,18.5708,2201831.7588164,0
+XME.US,D,20200508,000000,18.9395,19.7046,18.9395,19.6897,2431736.1765177,0
+XME.US,D,20200511,000000,19.4063,19.4261,18.7195,19.1268,2941033.5943618,0
+XME.US,D,20200512,000000,19.2715,19.3062,18.2507,18.2606,2727206.6344584,0
+XME.US,D,20200513,000000,18.2903,18.2903,17.2765,17.6184,4063406.4323995,0
+XME.US,D,20200514,000000,17.2963,17.9276,17.0227,17.9078,3197332.5281004,0
+XME.US,D,20200515,000000,18.1238,18.5499,17.878,18.4449,2949735.2383966,0
+XME.US,D,20200518,000000,19.213,19.7789,19.213,19.6223,3597221.7054552,0
+XME.US,D,20200519,000000,19.6521,20.2051,19.5539,19.7492,4550705.5613699,0
+XME.US,D,20200520,000000,19.9623,20.3716,19.9623,20.0981,3449186.8025193,0
+XME.US,D,20200521,000000,20.0881,20.0881,19.5936,19.8077,3969190.7538574,0
+XME.US,D,20200522,000000,19.7591,19.8741,19.3884,19.6223,2791492.2495726,0
+XME.US,D,20200526,000000,20.0783,20.2636,19.8245,19.9721,2660542.7986823,0
+XME.US,D,20200527,000000,20.1753,20.7512,19.8493,20.7214,3449579.304784,0
+XME.US,D,20200528,000000,21.0317,21.1199,20.2447,20.3914,2877955.7561389,0
+XME.US,D,20200529,000000,20.4508,20.4776,20.0881,20.2735,2061913.2780299,0
+XME.US,D,20200601,000000,20.441,20.8998,20.3617,20.7611,2007498.7417183,0
+XME.US,D,20200602,000000,20.9147,21.0713,20.6184,20.663,2145181.2713011,0
+XME.US,D,20200603,000000,20.7214,21.3329,20.7214,21.1109,2343437.2930382,0
+XME.US,D,20200604,000000,21.0812,21.5668,20.8978,21.5282,2522344.6684384,0
+XME.US,D,20200605,000000,22.0624,22.4717,22.0534,22.3666,4150277.5762793,0
+XME.US,D,20200608,000000,22.8136,23.221,22.6371,23.1734,3325844.2271368,0
+XME.US,D,20200609,000000,22.879,22.8988,22.4915,22.7739,2610905.8927631,0
+XME.US,D,20200610,000000,22.8889,22.8988,22.0098,22.5599,3742356.7330482,0
+XME.US,D,20200611,000000,21.5242,21.6848,19.9623,20.0783,4638978.2107649,0
+XME.US,D,20200612,000000,20.9643,21.1595,20.2536,20.7412,3134220.383767,0
+XME.US,D,20200615,000000,20.0009,21.1447,19.6798,20.994,4087304.6743945,0
+XME.US,D,20200616,000000,21.9166,22.0148,21.1694,21.5381,3676052.1024294,0
+XME.US,D,20200617,000000,21.4905,21.5569,20.9048,21.0029,2605880.0475709,0
+XME.US,D,20200618,000000,20.653,20.9345,20.431,20.4964,2571545.6849532,0
+XME.US,D,20200619,000000,20.8562,20.886,20.2051,20.3815,2137332.2350132,0
+XME.US,D,20200622,000000,20.541,20.8146,20.3656,20.7274,2787872.954912,0
+XME.US,D,20200623,000000,21.1079,21.2725,20.776,20.8344,1887490.9220795,0
+XME.US,D,20200624,000000,20.5598,20.5798,19.8087,19.9841,2250981.3161655,0
+XME.US,D,20200625,000000,19.8959,20.4053,19.6431,20.3756,2218801.1754881,0
+XME.US,D,20200626,000000,20.218,20.218,19.5738,19.7205,2219458.0366045,0
+XME.US,D,20200629,000000,20.0129,20.4925,19.9741,20.3954,1474426.1802761,0
+XME.US,D,20200630,000000,20.3558,20.8047,20.2031,20.7076,2000732.3659186,0
+XME.US,D,20200701,000000,20.776,20.776,19.9157,20.2576,2229016.3243991,0
+XME.US,D,20200702,000000,20.6282,21.0099,20.2378,20.2963,1999071.5465678,0
+XME.US,D,20200706,000000,20.8919,20.9415,20.326,20.7472,2271834.3863495,0
+XME.US,D,20200707,000000,20.541,20.7849,20.3954,20.4726,2233341.9213353,0
+XME.US,D,20200708,000000,20.6282,20.7472,20.0525,20.3954,2058461.477909,0
+XME.US,D,20200709,000000,20.4925,20.541,19.7502,20.0812,2131284.269528,0
+XME.US,D,20200710,000000,20.0525,20.8919,20.0525,20.882,2097162.8065962,0
+XME.US,D,20200713,000000,21.215,21.4509,20.668,20.7076,2782507.0756243,0
+XME.US,D,20200714,000000,20.5886,21.547,20.5114,21.5371,2754477.9743207,0
+XME.US,D,20200715,000000,21.987,22.1734,21.4796,22.0742,2943556.1024887,0
+XME.US,D,20200716,000000,21.9772,22.1486,21.7046,21.879,1983405.762096,0
+XME.US,D,20200717,000000,21.9574,22.2408,21.8206,21.8988,1745014.6180524,0
+XME.US,D,20200720,000000,21.8502,21.997,21.7522,21.889,957673.23741201,0
+XME.US,D,20200721,000000,22.2021,22.5925,22.2021,22.4172,2625884.546021,0
+XME.US,D,20200722,000000,22.3875,22.7492,22.2487,22.7105,1731253.8317181,0
+XME.US,D,20200723,000000,22.6719,22.8364,22.2408,22.5153,2399743.7104451,0
+XME.US,D,20200724,000000,22.4271,22.6323,22.212,22.4955,1719892.4551143,0
+XME.US,D,20200727,000000,22.769,23.1605,22.6669,23.1506,2376055.3411264,0
+XME.US,D,20200728,000000,22.9345,23.0723,22.6719,22.6917,3246504.283521,0
+XME.US,D,20200729,000000,22.8275,23.2467,22.6619,23.0624,3015517.2053315,0
+XME.US,D,20200730,000000,22.5639,22.6323,22.1436,22.5925,2143917.999231,0
+XME.US,D,20200731,000000,22.5925,22.5925,21.9374,22.3875,4472691.4480256,0
+XME.US,D,20200803,000000,22.5252,22.8661,22.2318,22.8185,2126512.693155,0
+XME.US,D,20200804,000000,22.7492,23.2666,22.4737,23.209,1596189.6655711,0
+XME.US,D,20200805,000000,23.6104,24.3022,23.6104,23.9613,2338168.2780627,0
+XME.US,D,20200806,000000,24.1287,24.1287,23.7056,23.9911,2375414.6240621,0
+XME.US,D,20200807,000000,23.7442,23.8334,23.1605,23.8334,2256386.5465799,0
+XME.US,D,20200810,000000,24.0297,24.9771,24.0109,24.7422,3747544.0187605,0
+XME.US,D,20200811,000000,24.6936,24.9176,24.1387,24.2229,4086296.6801469,0
+XME.US,D,20200812,000000,24.665,24.7135,24.1089,24.2041,1424287.7997412,0
+XME.US,D,20200813,000000,24.1089,24.2328,23.8285,24.1089,1688110.870721,0
+XME.US,D,20200814,000000,24.0395,24.3319,23.8136,24.214,1303612.0199504,0
+XME.US,D,20200817,000000,24.5976,24.7809,24.4211,24.6074,1380881.4888957,0
+XME.US,D,20200818,000000,24.8889,24.9325,24.3914,24.4895,1218854.7378813,0
+XME.US,D,20200819,000000,24.4697,24.7324,24.1287,24.1585,2220170.3928995,0
+XME.US,D,20200820,000000,23.8829,24.3914,23.7204,24.2041,1840866.8998672,0
+XME.US,D,20200821,000000,23.9415,24.0395,23.434,23.6104,3088211.8535377,0
+XME.US,D,20200824,000000,23.7839,24.0495,23.6491,24.0395,2450338.1604492,0
+XME.US,D,20200825,000000,24.0297,24.2229,23.552,23.9911,2653694.6936192,0
+XME.US,D,20200826,000000,23.9811,24.2427,23.8631,24.0593,2465366.2548665,0
+XME.US,D,20200827,000000,24.322,24.322,23.6768,24.0109,2872699.8582055,0
+XME.US,D,20200828,000000,24.2229,24.554,24.1991,24.4895,1777465.1716009,0
+XME.US,D,20200831,000000,24.6748,24.6838,24.2229,24.2427,1360405.7859275,0
+XME.US,D,20200901,000000,24.4013,24.5192,24.0009,24.4796,1575525.2789951,0
+XME.US,D,20200902,000000,24.4697,24.5778,23.9811,24.5292,1537856.1606335,0
+XME.US,D,20200903,000000,24.2923,24.7224,23.7204,24.0593,2663375.0708072,0
+XME.US,D,20200904,000000,24.3121,24.539,23.6302,24.2625,2540244.3861074,0
+XME.US,D,20200908,000000,23.8829,24.1089,23.3844,23.5807,2580170.644741,0
+XME.US,D,20200909,000000,23.8731,24.0495,23.434,23.7641,1889918.583901,0
+XME.US,D,20200910,000000,23.9711,24.0207,23.3448,23.3746,1507343.9023297,0
+XME.US,D,20200911,000000,23.5232,23.7839,23.335,23.4142,1335350.2172039,0
+XME.US,D,20200914,000000,23.7056,24.2378,23.6441,24.1853,1322876.9190177,0
+XME.US,D,20200915,000000,24.43,24.5292,24.0623,24.2923,2240413.0161167,0
+XME.US,D,20200916,000000,24.539,24.8493,24.1763,24.549,1471736.1776094,0
+XME.US,D,20200917,000000,24.1853,25.1149,23.9018,24.9276,1513218.3192558,0
+XME.US,D,20200918,000000,25.0564,25.7175,24.997,25.0366,3297070.4814341,0
+XME.US,D,20200921,000000,24.4033,24.4033,23.0158,23.2358,3494102.5822281,0
+XME.US,D,20200922,000000,23.3042,23.4628,22.883,23.1486,1855672.004566,0
+XME.US,D,20200923,000000,23.0108,23.4231,22.2863,22.326,2779930.0813218,0
+XME.US,D,20200924,000000,22.1585,22.9524,21.9138,22.4915,2701672.7981941,0
+XME.US,D,20200925,000000,22.2863,22.6937,22.0693,22.5707,1222210.6826934,0
+XME.US,D,20200928,000000,23.0802,23.6203,22.9127,23.324,2714581.9857846,0
+XME.US,D,20200929,000000,23.3636,23.4726,22.6391,22.8631,1741018.9651793,0
+XME.US,D,20200930,000000,22.883,23.2844,22.6293,22.7759,1285238.0707537,0
+XME.US,D,20201001,000000,22.8631,23.1337,22.6343,23.0306,2196519.3567011,0
+XME.US,D,20201002,000000,22.5807,23.6382,22.4915,23.5322,2133804.7596484,0
+XME.US,D,20201005,000000,23.7155,24.2745,23.7155,24.1297,1804745.5924924,0
+XME.US,D,20201006,000000,24.2745,24.4915,23.4826,23.4925,2558221.7970266,0
+XME.US,D,20201007,000000,23.8829,24.3934,23.8731,24.2745,1515810.448607,0
+XME.US,D,20201008,000000,24.5014,24.774,24.4132,24.7254,1267803.5035834,0
+XME.US,D,20201009,000000,25.1189,25.2071,24.4518,24.8522,1570160.4087106,0
+XME.US,D,20201012,000000,24.8522,24.986,24.658,24.7552,959890.01755399,0
+XME.US,D,20201013,000000,24.541,24.541,24.1684,24.4033,1265266.8694109,0
+XME.US,D,20201014,000000,24.5608,24.8572,24.551,24.6966,1860531.3642218,0
+XME.US,D,20201015,000000,24.0802,24.7353,24.0119,24.7353,1681245.6126027,0
+XME.US,D,20201016,000000,24.6868,24.9464,24.4717,24.7066,1884126.9052415,0
+XME.US,D,20201019,000000,24.9018,25.4221,24.4618,24.5312,2747264.6100808,0
+XME.US,D,20201020,000000,24.6006,25.099,24.4518,24.5212,1323341.0605131,0
+XME.US,D,20201021,000000,24.668,25.0604,24.4915,24.4915,1952317.3629361,0
+XME.US,D,20201022,000000,24.432,24.9315,24.1595,24.9117,1984172.6045667,0
+XME.US,D,20201023,000000,25.0891,25.3923,24.9811,25.0891,1998801.1336965,0
+XME.US,D,20201026,000000,24.8225,24.8225,24.2546,24.3934,1514184.94437,0
+XME.US,D,20201027,000000,24.4518,24.5807,24.1595,24.4132,1341463.7679005,0
+XME.US,D,20201028,000000,23.7541,23.7938,23.1882,23.2458,2583078.5921097,0
+XME.US,D,20201029,000000,23.0406,24.1001,22.8533,23.9127,4363667.637775,0
+XME.US,D,20201030,000000,23.7641,24.0802,23.4231,23.9425,3409148.544525,0
+XME.US,D,20201102,000000,24.2943,24.6104,23.9127,24.6006,2122328.356674,0
+XME.US,D,20201103,000000,25.0207,25.2259,24.8037,25.1089,2484012.634941,0
+XME.US,D,20201104,000000,24.7552,24.9514,23.6679,23.8334,3482926.8622224,0
+XME.US,D,20201105,000000,24.1595,25.4073,24.1595,25.0891,3338605.0912495,0
+XME.US,D,20201106,000000,25.2259,25.6758,25.1971,25.3339,2312550.6945284,0
+XME.US,D,20201109,000000,26.4905,27.441,25.9424,26.3835,3735041.45948,0
+XME.US,D,20201110,000000,26.3934,26.8543,26.3736,26.6759,2809130.6353995,0
+XME.US,D,20201111,000000,26.6173,26.6759,26.1764,26.4033,2335482.311409,0
+XME.US,D,20201112,000000,26.2754,26.5004,25.7502,25.9612,1461859.0447875,0
+XME.US,D,20201113,000000,26.216,27.2893,26.216,27.1862,3090519.4439722,0
+XME.US,D,20201116,000000,27.7056,28.431,27.6263,28.4211,3568196.717943,0
+XME.US,D,20201117,000000,28.0981,28.4796,27.7056,28.3041,1731462.6953911,0
+XME.US,D,20201118,000000,28.4211,28.6362,27.656,27.6758,1997385.5021357,0
+XME.US,D,20201119,000000,27.5688,27.8324,27.1862,27.6956,1351266.2344819,0
+XME.US,D,20201120,000000,27.6956,28.0187,27.5202,27.6956,1488569.3788424,0
+XME.US,D,20201123,000000,27.9405,28.548,27.9405,28.4895,3637200.4322579,0
+XME.US,D,20201124,000000,28.8225,29.8027,28.8126,29.6639,3619343.0927254,0
+XME.US,D,20201125,000000,29.6342,29.6659,29.0286,29.5193,1739184.5972693,0
+XME.US,D,20201127,000000,29.654,29.8027,29.3329,29.5678,1173362.8173162,0
+XME.US,D,20201130,000000,29.4122,29.4122,28.6461,28.7343,2424282.6695042,0
+XME.US,D,20201201,000000,29.5479,30.2932,29.5381,30.0574,2316994.3448449,0
+XME.US,D,20201202,000000,30.096,30.7095,29.7729,30.5955,1976349.8023633,0
+XME.US,D,20201203,000000,30.7243,30.8661,30.2636,30.4895,1898319.544967,0
+XME.US,D,20201204,000000,30.8513,32.0564,30.7531,31.9394,3292925.4960799,0
+XME.US,D,20201207,000000,31.8522,32.2735,31.6154,31.9107,2539992.1352947,0
+XME.US,D,20201208,000000,31.7928,32.66,31.6342,32.5658,3174261.6687712,0
+XME.US,D,20201209,000000,32.9394,33.0276,31.4984,31.9493,4424662.8932883,0
+XME.US,D,20201210,000000,31.881,32.9048,31.6838,32.8502,2580777.0556946,0
+XME.US,D,20201211,000000,32.5559,32.7234,31.659,32.1843,2464678.1146494,0
+XME.US,D,20201214,000000,32.5172,32.7234,31.542,31.5758,1868936.3613008,0
+XME.US,D,20201215,000000,31.9394,32.6154,31.6441,32.5856,1835677.5961485,0
+XME.US,D,20201216,000000,32.7808,32.8007,32.1843,32.6154,1753779.8292919,0
+XME.US,D,20201217,000000,32.9098,33.1168,32.6847,32.9692,2769103.4764408,0
+XME.US,D,20201218,000000,32.9196,32.9196,31.7036,31.773,4065629.266561,0
+XME.US,D,20201221,000000,31.1833,32.1069,31.1535,32.0871,2169844.33776,0
+XME.US,D,20201222,000000,32.1565,32.2645,31.322,31.536,2410087.0027689,0
+XME.US,D,20201223,000000,31.8324,32.3041,31.8126,32.0277,1812011.4249013,0
+XME.US,D,20201224,000000,32.1367,32.2645,31.7036,32.0277,993260.78206723,0
+XME.US,D,20201228,000000,32.3715,32.6272,31.7928,31.8324,1552889.3000669,0
+XME.US,D,20201229,000000,31.9394,32.1069,31.3557,31.7135,2619688.2570579,0
+XME.US,D,20201230,000000,31.773,32.883,31.763,32.8136,2986663.7483721,0
+XME.US,D,20201231,000000,32.8234,33.0504,32.3131,32.8532,2751279.4340157,0
+XME.US,D,20210104,000000,33.7373,34.22,32.764,33.0604,5667948.6268808,0
+XME.US,D,20210105,000000,33.1882,34.7353,33.1585,34.4836,4647995.6728172,0
+XME.US,D,20210106,000000,35.0931,37.0286,35.0861,36.6263,8009623.1912399,0
+XME.US,D,20210107,000000,37.0286,37.323,36.0762,36.3517,4212722.7694639,0
+XME.US,D,20210108,000000,36.3021,36.3121,34.9811,35.7224,4151167.5171464,0
+XME.US,D,20210111,000000,34.8779,35.982,34.5529,35.5142,4537293.8901605,0
+XME.US,D,20210112,000000,35.6232,36.4181,35.3101,36.3517,3464000.9882474,0
+XME.US,D,20210113,000000,36.3121,36.3121,35.2318,35.4082,2599133.8518362,0
+XME.US,D,20210114,000000,35.8215,36.3805,35.6134,35.88,3186262.7534361,0
+XME.US,D,20210115,000000,35.3101,35.3398,34.2446,34.6709,4685435.7474409,0
+XME.US,D,20210119,000000,35.3002,35.4667,34.8779,35.0831,3709675.1177553,0
+XME.US,D,20210120,000000,35.4468,35.7124,34.6709,34.9463,3142429.6342154,0
+XME.US,D,20210121,000000,34.8779,34.9355,33.6451,33.8948,4885192.1570119,0
+XME.US,D,20210122,000000,33.2853,33.9731,32.9524,33.8948,3528651.8625382,0
+XME.US,D,20210125,000000,33.9731,33.9731,32.7402,33.3735,3558185.3876888,0
+XME.US,D,20210126,000000,33.7175,33.7759,32.5678,32.5777,2435209.1657069,0
+XME.US,D,20210127,000000,31.8126,32.5004,30.6421,31.8225,5926424.9896345,0
+XME.US,D,20210128,000000,32.5975,33.1288,32.1951,32.5876,3661428.6183157,0
+XME.US,D,20210129,000000,33.0604,33.3151,31.664,31.7828,3833234.6288368,0
+XME.US,D,20210201,000000,33.2952,33.7175,32.1654,33.1684,4947758.4305867,0
+XME.US,D,20210202,000000,33.0802,33.1684,32.4707,32.764,3119108.54208,0
+XME.US,D,20210203,000000,32.883,33.0008,32.4905,32.7551,2019479.6463182,0
+XME.US,D,20210204,000000,32.6867,33.2259,32.3815,33.1882,1682816.6306641,0
+XME.US,D,20210205,000000,33.6005,34.2348,33.5013,33.9246,2859181.2326515,0
+XME.US,D,20210208,000000,34.5232,35.3051,34.4934,35.2705,5381694.4046327,0
+XME.US,D,20210209,000000,35.0147,35.0237,34.1902,34.651,4646277.3402811,0
+XME.US,D,20210210,000000,35.0049,35.1723,34.1307,34.5232,3629168.7663816,0
+XME.US,D,20210211,000000,34.6015,34.9603,33.9345,34.5916,3640015.5513275,0
+XME.US,D,20210212,000000,34.3854,35.1327,34.0227,34.9651,2556738.5622479,0
+XME.US,D,20210216,000000,35.4082,35.7522,35.2021,35.534,5084184.7511222,0
+XME.US,D,20210217,000000,35.4954,35.7026,34.9077,35.2318,2392332.581568,0
+XME.US,D,20210218,000000,35.1228,35.437,34.2982,34.5133,2456873.4745046,0
+XME.US,D,20210219,000000,34.7601,36.1049,34.7402,35.9474,5649956.0809127,0
+XME.US,D,20210222,000000,35.9474,38.1396,35.9374,37.6777,9048042.9227993,0
+XME.US,D,20210223,000000,37.4112,37.7858,35.9771,37.6976,6705335.1391113,0
+XME.US,D,20210224,000000,37.6283,39.1644,37.5985,39.0543,6592861.5467462,0
+XME.US,D,20210225,000000,38.9553,39.0345,36.5767,36.7442,6757555.0933526,0
+XME.US,D,20210226,000000,36.4617,36.5469,34.9047,35.2318,6012609.0023005,0
+XME.US,D,20210301,000000,36.3021,37.0484,36.101,36.9107,6903805.0695377,0
+XME.US,D,20210302,000000,37.0584,37.6481,36.9404,37.1872,6196456.4576164,0
+XME.US,D,20210303,000000,37.2457,38.424,36.9692,37.8255,6039186.1479262,0
+XME.US,D,20210304,000000,37.431,37.7561,35.1624,36.0861,5897818.7384716,0
+XME.US,D,20210305,000000,36.6758,37.4459,35.3686,37.3527,4950403.028107,0
+XME.US,D,20210308,000000,37.4994,38.541,37.2258,38.3656,7187835.448621,0
+XME.US,D,20210309,000000,38.3656,39.1009,37.6381,38.8274,6929504.3823352,0
+XME.US,D,20210310,000000,39.0733,40.0851,38.7283,39.9374,9053552.0805486,0
+XME.US,D,20210311,000000,40.3389,41.0177,40.2615,40.8314,6786933.2320024,0
+XME.US,D,20210312,000000,40.5657,41.1852,40.1238,40.763,5478391.2221686,0
+XME.US,D,20210315,000000,40.8215,40.88,39.7204,40.3001,5230602.2218471,0
+XME.US,D,20210316,000000,40.2516,40.2803,39.0831,39.1595,3327678.5950467,0
+XME.US,D,20210317,000000,38.9751,40.4281,38.9652,40.2219,5334805.0145655,0
+XME.US,D,20210318,000000,40.0554,41.2436,39.1793,39.2982,7090753.1918433,0
+XME.US,D,20210319,000000,39.3279,39.436,37.9027,39.1009,8265150.2374917,0
+XME.US,D,20210322,000000,39.1793,39.209,38.1574,38.205,4269643.6698505,0
+XME.US,D,20210323,000000,37.6153,37.6549,35.9612,36.1287,9174113.842972,0
+XME.US,D,20210324,000000,36.8968,37.6649,36.1,36.1089,5814148.1529034,0
+XME.US,D,20210325,000000,35.646,37.0544,35.1545,36.8968,7022611.1663048,0
+XME.US,D,20210326,000000,37.6253,39.2783,37.3686,39.2387,8704289.641302,0
+XME.US,D,20210329,000000,38.9355,39.6828,38.1574,38.2942,5196307.2103561,0
+XME.US,D,20210330,000000,38.1674,38.9652,37.8919,38.6976,3195714.0868862,0
+XME.US,D,20210331,000000,39.2585,39.8403,38.9255,39.2982,5523458.3523649,0
+XME.US,D,20210401,000000,39.4964,39.7312,38.8661,39.7312,2623073.4629643,0
+XME.US,D,20210405,000000,40.3021,40.5985,39.9493,40.1158,3186311.1855921,0
+XME.US,D,20210406,000000,40.204,40.5321,39.5846,39.7312,2093281.1710904,0
+XME.US,D,20210407,000000,39.7808,39.88,39.2288,39.3973,2321261.4195925,0
+XME.US,D,20210408,000000,39.5648,39.7016,38.5796,39.318,3051215.7403444,0
+XME.US,D,20210409,000000,39.209,39.2982,38.6005,38.8859,3787222.0625944,0
+XME.US,D,20210412,000000,38.8363,38.9355,38.2446,38.5796,3055281.0144418,0
+XME.US,D,20210413,000000,38.7967,38.9949,37.9999,38.5598,3606890.9836074,0
+XME.US,D,20210414,000000,38.767,40.3319,38.767,39.8304,4988125.6236409,0
+XME.US,D,20210415,000000,40.2635,40.3617,39.6629,40.2139,4425146.2058453,0
+XME.US,D,20210416,000000,40.5885,40.8453,40.0375,40.4697,3237824.8375577,0
+XME.US,D,20210419,000000,40.4013,40.9126,39.4815,39.979,2961202.5603417,0
+XME.US,D,20210420,000000,39.8403,39.8898,38.3388,38.7571,4477213.8005957,0
+XME.US,D,20210421,000000,38.6094,40.0574,38.215,39.9979,3151521.7625082,0
+XME.US,D,20210422,000000,40.0078,40.0673,39.0296,39.3378,4468178.1764849,0
+XME.US,D,20210423,000000,39.8304,40.4647,39.5945,40.3021,2211664.4954953,0
+XME.US,D,20210426,000000,40.5787,41.4449,40.4993,41.3368,3332685.2691771,0
+XME.US,D,20210427,000000,41.3071,41.6223,40.9126,41.1098,3098270.6069448,0
+XME.US,D,20210428,000000,40.9028,41.7987,40.7362,41.4647,5231726.2514684,0
+XME.US,D,20210429,000000,41.7799,41.7799,40.0177,40.4993,3867827.2962867,0
+XME.US,D,20210430,000000,39.9295,40.9424,39.761,39.8304,3752088.569402,0
+XME.US,D,20210503,000000,40.5093,42.094,40.3467,41.8383,6988824.6924522,0
+XME.US,D,20210504,000000,41.8185,43.2269,41.7213,43.0891,10088027.6184,0
+XME.US,D,20210505,000000,43.4329,44.0236,43.428,43.7392,4880032.1143875,0
+XME.US,D,20210506,000000,44.092,44.4963,43.4429,44.4963,5231268.1639926,0
+XME.US,D,20210507,000000,44.5449,45.1505,43.8086,45.0276,6604163.3921583,0
+XME.US,D,20210510,000000,46.0315,46.539,44.6589,44.7135,10841067.93353,0
+XME.US,D,20210511,000000,43.4924,45.9087,43.3151,45.7273,8836495.3012395,0
+XME.US,D,20210512,000000,45.4122,45.9433,43.2952,43.5618,6710439.6865571,0
+XME.US,D,20210513,000000,43.5123,44.8571,43.0761,43.7788,9407223.8640011,0
+XME.US,D,20210514,000000,43.9741,44.428,43.645,44.3883,7306849.4000577,0
+XME.US,D,20210517,000000,44.4379,46.4558,44.1554,46.4458,6132371.6341493,0
+XME.US,D,20210518,000000,46.4359,46.7026,45.5697,45.5895,4837528.8614513,0
+XME.US,D,20210519,000000,44.3001,44.6539,43.5618,44.1812,6354282.7280979,0
+XME.US,D,20210520,000000,44.2407,44.2903,43.4032,44.0236,5924465.5053215,0
+XME.US,D,20210521,000000,44.4667,44.988,43.5866,43.866,4154913.9462167,0
+XME.US,D,20210524,000000,44.1713,44.8522,43.6014,44.6441,4516839.3762606,0
+XME.US,D,20210525,000000,44.7233,44.759,43.5222,43.5915,5083066.7755204,0
+XME.US,D,20210526,000000,43.7888,44.5103,43.7094,44.3398,3709737.6759569,0
+XME.US,D,20210527,000000,44.9394,46.3566,44.9305,46.0019,10087642.179159,0
+XME.US,D,20210528,000000,45.9037,45.9235,45.1456,45.7571,4591704.3904591,0
+XME.US,D,20210601,000000,46.5142,47.1049,46.317,47.0167,6714793.5355842,0
+XME.US,D,20210602,000000,47.0653,47.0851,45.9235,46.3269,4901459.3074211,0
+XME.US,D,20210603,000000,45.6679,46.0117,44.6292,45.7372,4644081.7492074,0
+XME.US,D,20210604,000000,46.1604,46.2803,45.4825,45.9433,3226159.7509754,0
+XME.US,D,20210607,000000,45.7867,45.8749,45.1654,45.5301,3291401.9011712,0
+XME.US,D,20210608,000000,45.649,46.6232,45.0177,46.3864,3767044.0155852,0
+XME.US,D,20210609,000000,46.3963,46.7273,46.0613,46.2585,3934430.5918678,0
+XME.US,D,20210610,000000,46.653,47.0454,45.9037,46.0911,2670554.1289365,0
+XME.US,D,20210611,000000,46.544,47.0365,46.1059,46.3566,3801208.8656568,0
+XME.US,D,20210614,000000,45.9821,46.0911,44.9979,45.1654,3020768.0582486,0
+XME.US,D,20210615,000000,45.1059,45.1059,43.7491,44.9394,6795267.5988539,0
+XME.US,D,20210616,000000,44.5845,44.8225,43.8284,44.3001,5558743.1960449,0
+XME.US,D,20210617,000000,43.7788,43.8334,40.9424,41.8483,15019293.890853,0
+XME.US,D,20210618,000000,41.3071,41.9671,40.5291,40.6669,13310174.563447,0
+XME.US,D,20210621,000000,41.1406,41.7035,41.0326,41.5152,8833770.9924624,0
+XME.US,D,20210622,000000,41.5846,42.0772,41.0376,41.7719,4835614.7822846,0
+XME.US,D,20210623,000000,42.3834,43.0841,42.1019,42.1862,4478918.0070862,0
+XME.US,D,20210624,000000,42.6411,43.538,42.324,43.4092,7116233.5509354,0
+XME.US,D,20210625,000000,43.766,43.8254,42.3934,42.4428,8564439.7727366,0
+XME.US,D,20210628,000000,42.6014,42.6411,41.4072,41.6937,3897846.1520009,0
+XME.US,D,20210629,000000,41.7233,42.4726,41.7233,41.7521,3084955.8000474,0
+XME.US,D,20210630,000000,41.6639,42.5024,41.6243,42.4826,4165242.1034917,0
+XME.US,D,20210701,000000,42.9166,43.1733,42.314,42.6996,2933159.3329926,0
+XME.US,D,20210702,000000,43.0345,43.0445,42.3934,42.8373,1762787.2013117,0
+XME.US,D,20210706,000000,42.9959,43.0147,41.1208,41.5053,4139210.8286246,0
+XME.US,D,20210707,000000,41.6341,42.5024,41.1802,42.2456,4294029.2604155,0
+XME.US,D,20210708,000000,41.0623,41.8413,40.4993,41.3576,3054552.5140947,0
+XME.US,D,20210709,000000,41.9603,43.2625,41.9404,43.0643,4414542.5906829,0
+XME.US,D,20210712,000000,42.5916,43.4934,42.2645,43.0841,3194686.9215769,0
+XME.US,D,20210713,000000,42.7491,42.8859,41.9503,42.097,2607973.7293163,0
+XME.US,D,20210714,000000,42.6609,43.2129,41.7521,41.9007,2708481.5521304,0
+XME.US,D,20210715,000000,41.5747,42.4974,41.3081,41.8017,3971928.1796768,0
+XME.US,D,20210716,000000,42.0098,42.0583,40.0613,40.2129,4796318.1416795,0
+XME.US,D,20210719,000000,39.0653,39.3943,38.1317,38.8819,14615992.264504,0
+XME.US,D,20210720,000000,38.8819,40.3607,38.428,40.096,3890362.3748897,0
+XME.US,D,20210721,000000,40.5846,41.8711,40.5846,41.5846,3636719.1377072,0
+XME.US,D,20210722,000000,41.3478,41.5747,40.4895,41.2388,5649012.6628733,0
+XME.US,D,20210723,000000,41.4667,41.5152,40.7293,41.4667,3065735.2971232,0
+XME.US,D,20210726,000000,41.7135,42.759,41.6441,42.6609,5209994.339453,0
+XME.US,D,20210727,000000,42.4132,42.4132,41.654,42.2645,4582629.4152216,0
+XME.US,D,20210728,000000,42.4924,43.0643,41.8215,42.7888,5094221.3064578,0
+XME.US,D,20210729,000000,43.4191,45.2744,43.3596,44.7917,11720273.006136,0
+XME.US,D,20210730,000000,44.3963,45.1258,43.986,44.3775,6261140.6290146,0
+XME.US,D,20210802,000000,44.6529,45.1059,43.3844,43.4488,5649801.7034153,0
+XME.US,D,20210803,000000,43.3893,44.1991,42.6698,44.1396,5074175.4388744,0
+XME.US,D,20210804,000000,43.756,43.9424,42.2645,42.3636,5041773.317482,0
+XME.US,D,20210805,000000,42.324,42.7927,42.0385,42.0772,3875921.5203645,0
+XME.US,D,20210806,000000,42.5618,43.2427,42.1267,42.9463,5019368.4002983,0
+XME.US,D,20210809,000000,42.6114,43.2625,42.1862,42.9166,3502699.2899248,0
+XME.US,D,20210810,000000,43.0147,44.9007,42.9661,44.6233,6439154.0275345,0
+XME.US,D,20210811,000000,44.9681,45.7581,44.4745,45.6589,6585206.2390825,0
+XME.US,D,20210812,000000,45.4815,45.5112,44.1495,45.3636,3670627.7009532,0
+XME.US,D,20210813,000000,45.4617,45.6589,45.0375,45.2644,3963312.3009184,0
+XME.US,D,20210816,000000,44.5836,44.7719,43.3596,44.3477,4181672.7124274,0
+XME.US,D,20210817,000000,43.883,43.9712,42.424,43.1039,5129889.5713731,0
+XME.US,D,20210818,000000,42.877,43.756,42.5816,42.6996,3878030.3371587,0
+XME.US,D,20210819,000000,41.7233,41.8809,40.7362,41.0226,7600647.9396118,0
+XME.US,D,20210820,000000,41.0524,41.545,40.6966,41.0712,4366868.1960865,0
+XME.US,D,20210823,000000,41.9205,42.9265,41.9205,42.5618,5521697.6416923,0
+XME.US,D,20210824,000000,43.2427,43.8452,43.1833,43.429,3903995.0178111,0
+XME.US,D,20210825,000000,43.4488,43.7263,42.877,43.0742,2431912.7520866,0
+XME.US,D,20210826,000000,42.9166,43.3795,42.2358,42.314,2643118.3215444,0
+XME.US,D,20210827,000000,42.5618,44.5043,42.5618,44.2189,4328503.874485,0
+XME.US,D,20210830,000000,44.6529,44.7521,43.766,43.9226,3099158.5298054,0
+XME.US,D,20210831,000000,43.863,43.981,43.0445,43.6966,3468736.2405033,0
+XME.US,D,20210901,000000,43.5777,44.0058,42.314,43.8156,7420301.725576,0
+XME.US,D,20210902,000000,44.1099,44.762,44.0206,44.2684,4926201.0761337,0
+XME.US,D,20210903,000000,44.5836,44.8314,44.1,44.3675,2857095.6229321,0
+XME.US,D,20210907,000000,44.2982,45.0474,44.2486,44.4359,3658166.5108059,0
+XME.US,D,20210908,000000,44.2486,44.3864,43.1435,43.4092,3687197.5523375,0
+XME.US,D,20210909,000000,43.4092,44.1099,43.3398,43.6867,2753264.14341,0
+XME.US,D,20210910,000000,44.209,44.983,44.0652,44.1,4739617.2040016,0
+XME.US,D,20210913,000000,44.6431,44.8314,43.657,44.0108,3272425.5770337,0
+XME.US,D,20210914,000000,44.0702,44.0702,42.9166,43.1535,3566393.6291339,0
+XME.US,D,20210915,000000,43.4885,44.8502,43.4389,44.5737,4546673.5843798,0
+XME.US,D,20210916,000000,44.0108,44.0108,42.5024,42.8571,3985288.3917205,0
+XME.US,D,20210917,000000,42.6896,42.6996,41.4072,41.7719,5878318.7416469,0
+XME.US,D,20210920,000000,39.9741,40.5519,39.4102,40.2397,7303815.3272825,0
+XME.US,D,20210921,000000,40.7541,40.8284,39.2318,39.8452,5079930.7934169,0
+XME.US,D,20210922,000000,40.6461,41.4161,40.5965,40.6461,7901682.0414773,0
+XME.US,D,20210923,000000,40.9028,41.4558,40.6361,41.1297,2863133.4983848,0
+XME.US,D,20210924,000000,40.7739,41.4062,40.5667,40.873,3079992.5130567,0
+XME.US,D,20210927,000000,41.1396,42.4538,41.1297,42.2952,3882426.5643223,0
+XME.US,D,20210928,000000,42.0385,42.4538,41.3071,42.0781,7171790.278927,0
+XME.US,D,20210929,000000,42.3844,42.6322,40.7541,41.1694,4117773.5455585,0
+XME.US,D,20210930,000000,41.4062,42.0831,41.0851,41.2476,5041436.3103962,0
+XME.US,D,20211001,000000,41.4359,42.2169,40.8135,41.9205,5412975.5234136,0
+XME.US,D,20211004,000000,42.1475,42.8294,41.9157,42.0781,4577569.2639188,0
+XME.US,D,20211005,000000,42.2367,42.6966,41.5251,42.3646,3515178.6421305,0
+XME.US,D,20211006,000000,41.5549,41.9701,40.4181,41.5351,4938512.9337998,0
+XME.US,D,20211007,000000,42.0098,42.869,41.8017,42.3448,3725010.958164,0
+XME.US,D,20211008,000000,42.652,42.9087,41.8512,41.9503,4000924.9150979,0
+XME.US,D,20211011,000000,42.7114,43.7194,42.6124,42.6322,4967906.2074985,0
+XME.US,D,20211012,000000,42.6916,43.1951,42.2853,42.7412,2476745.7935289,0
+XME.US,D,20211013,000000,42.9384,43.4121,42.2952,43.3626,6738801.7589334,0
+XME.US,D,20211014,000000,43.9662,44.4667,43.4914,43.6203,4992884.0829717,0
+XME.US,D,20211015,000000,44.3517,44.9632,44.0643,44.2427,6066120.4807026,0
+XME.US,D,20211018,000000,43.6798,44.7521,43.4121,44.7273,5104296.2039169,0
+XME.US,D,20211019,000000,44.8561,44.9156,43.5707,43.8572,4302804.5616875,0
+XME.US,D,20211020,000000,43.7293,44.5043,43.1357,44.1931,2781639.3328286,0
+XME.US,D,20211021,000000,43.5113,43.6302,42.7898,43.4419,3627871.1882011,0
+XME.US,D,20211022,000000,43.8086,44.6777,43.4023,43.975,3153510.5079155,0
+XME.US,D,20211025,000000,44.4697,45.4578,44.3517,45.1614,3418112.5294049,0
+XME.US,D,20211026,000000,44.9543,45.4578,44.2427,44.5985,2680226.4340987,0
+XME.US,D,20211027,000000,43.9662,44.3319,42.8542,43.0465,2958487.3325939,0
+XME.US,D,20211028,000000,43.2843,43.769,42.9781,43.432,2411856.7944708,0
+XME.US,D,20211029,000000,43.5707,43.769,42.9483,43.1059,3132533.3303317,0
+XME.US,D,20211101,000000,43.4221,44.1039,42.7898,43.7094,2447488.735269,0
+XME.US,D,20211102,000000,43.4716,43.4815,42.6024,43.2051,3374136.1317226,0
+XME.US,D,20211103,000000,43.0761,44.3517,42.9979,44.1138,3006411.9599964,0
+XME.US,D,20211104,000000,44.4399,44.7471,43.4835,43.9166,3591782.1689302,0
+XME.US,D,20211105,000000,44.3219,44.9582,44.2724,44.8363,4288175.0235544,0
+XME.US,D,20211108,000000,45.7649,46.6094,45.5965,46.0999,4145617.9992671,0
+XME.US,D,20211109,000000,45.8541,46.0989,44.8314,45.7551,3569534.6562536,0
+XME.US,D,20211110,000000,45.646,46.2783,44.43,44.539,4191585.1603631,0
+XME.US,D,20211111,000000,45.4974,46.6342,45.3497,46.4568,5788142.1031176,0
+XME.US,D,20211112,000000,46.2189,47.1277,46.0207,46.753,4483695.6374788,0
+XME.US,D,20211115,000000,46.535,46.6312,45.3894,45.7154,3372943.4898802,0
+XME.US,D,20211116,000000,45.5271,45.6659,44.5043,44.8462,3505911.9562753,0
+XME.US,D,20211117,000000,44.8066,45.4894,44.1336,44.1436,5824387.5178923,0
+XME.US,D,20211118,000000,44.1931,44.3219,43.3141,44.1634,3697062.5771204,0
+XME.US,D,20211119,000000,43.6698,44.0444,43.3427,43.4023,6073447.8623099,0
+XME.US,D,20211122,000000,43.6798,45.097,43.3141,44.1436,4902010.2231961,0
+XME.US,D,20211123,000000,44.2625,45.102,43.8572,44.2922,3110311.0427364,0
+XME.US,D,20211124,000000,44.0742,44.43,43.7788,44.0742,2543092.8022843,0
+XME.US,D,20211126,000000,42.4836,42.6024,41.2774,42.3943,3743250.7099285,0
+XME.US,D,20211129,000000,43.0266,43.0563,41.5945,42.0683,5240202.8877782,0
+XME.US,D,20211130,000000,41.6937,42.1971,39.8354,40.6946,7835299.7176081,0
+XME.US,D,20211201,000000,41.7323,42.2566,39.7958,39.8056,4741904.6143711,0
+XME.US,D,20211202,000000,39.9939,40.9325,39.8452,40.7343,3912844.9853238,0
+XME.US,D,20211203,000000,40.9523,41.1694,39.9642,40.4281,4174060.7919036,0
+XME.US,D,20211206,000000,40.6946,41.3765,39.9444,40.9226,3465966.5265799,0
+XME.US,D,20211207,000000,41.7135,42.6024,41.6738,41.8313,2701225.809754,0
+XME.US,D,20211208,000000,41.9404,42.4836,41.6341,42.3546,2366116.6591061,0
+XME.US,D,20211209,000000,42.0683,42.098,41.4558,41.9107,3974138.9057993,0
+XME.US,D,20211210,000000,42.5727,42.6421,41.2476,41.9107,2645747.784016,0
+XME.US,D,20211213,000000,41.8611,42.0296,40.7689,41.2972,4584136.8660782,0
+XME.US,D,20211214,000000,40.982,42.2367,40.9325,41.2378,3398395.5968813,0
+XME.US,D,20211215,000000,40.8235,41.2179,39.321,41.09,5103893.6116198,0
+XME.US,D,20211216,000000,41.7521,42.7709,41.654,41.9701,4030215.2704649,0
+XME.US,D,20211217,000000,41.7323,42.8294,41.317,42.5232,9529063.02454,0
+XME.US,D,20211220,000000,41.6123,41.7313,40.7709,41.5727,6667112.0779651,0
+XME.US,D,20211221,000000,42.0673,43.4339,42.0673,43.2357,3389166.2441464,0
+XME.US,D,20211222,000000,43.2061,43.9494,42.9543,43.87,2614985.292906,0
+XME.US,D,20211223,000000,43.7511,44.2258,43.5658,43.9294,2245625.5269103,0
+XME.US,D,20211227,000000,43.761,44.8998,43.3151,44.8998,2541640.8466064,0
+XME.US,D,20211228,000000,44.6917,44.9731,44.2853,44.5627,2322850.5997125,0
+XME.US,D,20211229,000000,44.3547,44.8453,44.0375,44.2952,2187529.1377365,0
+XME.US,D,20211230,000000,44.2556,44.8898,44.0078,44.0375,1899040.9822913,0
+XME.US,D,20211231,000000,44.0177,44.4835,43.8304,44.3349,2125124.3046819,0
+XME.US,D,20220103,000000,44.5331,45.8701,44.5331,45.087,3524701.6148115,0
+XME.US,D,20220104,000000,45.4736,46.1663,45.4092,45.7313,3371747.821028,0
+XME.US,D,20220105,000000,46.0871,47.7511,45.7511,45.7907,5820396.9100355,0
+XME.US,D,20220106,000000,46.1663,46.3299,44.5381,45.1168,4754220.5080503,0
+XME.US,D,20220107,000000,45.3943,45.9909,44.9582,45.6123,3191549.9304702,0
+XME.US,D,20220110,000000,45.424,45.7957,44.7115,45.2358,3668402.8487852,0
+XME.US,D,20220111,000000,45.1664,46.0325,44.4141,46.0276,3724135.1433423,0
+XME.US,D,20220112,000000,46.7016,47.2853,46.1217,47.0673,5109810.4066825,0
+XME.US,D,20220113,000000,47.0771,47.6916,46.1376,46.3051,4015084.2577162,0
+XME.US,D,20220114,000000,45.9385,46.6024,45.6619,46.5132,2942163.6780026,0
+XME.US,D,20220118,000000,46.2555,46.761,45.3448,45.7511,5957755.5495748,0
+XME.US,D,20220119,000000,46.4835,46.7709,45.4637,45.7213,3355448.3825149,0
+XME.US,D,20220120,000000,45.9285,46.6222,43.978,44.0574,6155992.4002502,0
+XME.US,D,20220121,000000,43.6322,43.6322,41.6421,41.8503,8877018.8897976,0
+XME.US,D,20220124,000000,40.5827,42.424,39.652,42.2358,7330424.7610123,0
+XME.US,D,20220125,000000,41.5826,42.7214,40.7709,42.3745,4648159.1313438,0
+XME.US,D,20220126,000000,42.6421,43.1663,40.7214,41.2556,5406156.6794448,0
+XME.US,D,20220127,000000,41.5133,42.2754,40.3447,40.6123,5844426.3224529,0
+XME.US,D,20220128,000000,40.4537,40.9692,39.6024,40.9592,5374705.0391146,0
+XME.US,D,20220131,000000,40.87,41.4389,40.4439,41.3051,7359003.7690876,0
+XME.US,D,20220201,000000,42.0286,43.2555,41.7709,43.1961,6475803.0436096,0
+XME.US,D,20220202,000000,43.5925,44.0672,42.8205,43.7511,6344606.3869228,0
+XME.US,D,20220203,000000,43.3151,44.3844,43.1763,43.3844,4243620.4670094,0
+XME.US,D,20220204,000000,43.3151,44.3051,43.2259,43.8204,4333793.0695257,0
+XME.US,D,20220207,000000,44.0574,44.5231,43.543,44.1267,4350978.4128931,0
+XME.US,D,20220208,000000,44.315,45.9275,44.315,45.8502,4730285.9419384,0
+XME.US,D,20220209,000000,46.0673,47.1138,45.8701,46.8789,5374798.8764169,0
+XME.US,D,20220210,000000,46.4835,48.5033,46.3348,46.8403,7555105.5688843,0
+XME.US,D,20220211,000000,46.1961,48.0574,46.1366,47.9186,10377666.037552,0
+XME.US,D,20220214,000000,48.0176,48.538,47.3843,48.3447,10379990.781042,0
+XME.US,D,20220215,000000,48.206,49.3696,47.5628,49.2556,5846359.5726815,0
+XME.US,D,20220216,000000,49.315,50.2753,49.0573,49.5132,7413340.6121489,0
+XME.US,D,20220217,000000,49.2357,49.8789,48.8889,49.2556,4736401.5106413,0
+XME.US,D,20220218,000000,48.978,49.4924,48.4637,48.9087,5272475.8567547,0
+XME.US,D,20220222,000000,49.1664,49.8889,48.0276,48.5033,6454439.4177806,0
+XME.US,D,20220223,000000,48.8393,50.1148,48.5529,49.1168,6973391.9877314,0
+XME.US,D,20220224,000000,48.5627,48.7997,47.4637,48.5132,8392477.3667116,0
+XME.US,D,20220225,000000,48.3943,51.2655,48.3348,51.2555,7958205.394583,0
+XME.US,D,20220228,000000,51.2555,52.5925,51.0871,52.097,9359688.7118533,0
+XME.US,D,20220301,000000,52.7599,54.7005,52.196,53.3942,9100260.859034,0
+XME.US,D,20220302,000000,53.9979,55.76,53.6956,55.4141,7850387.3432171,0
+XME.US,D,20220303,000000,55.5331,57.6114,55.2258,57.206,12294701.583818,0
+XME.US,D,20220304,000000,56.7699,58.6262,56.3249,58.5221,9683932.9154966,0
+XME.US,D,20220307,000000,58.4725,59.7699,56.1465,57.0275,11966311.385817,0
+XME.US,D,20220308,000000,56.4835,58.424,55.5132,56.5132,13876776.302913,0
+XME.US,D,20220309,000000,55.4933,56.9979,54.5925,56.5132,10829879.096482,0
+XME.US,D,20220310,000000,57.1762,59.1861,57.1465,59.097,12385513.894395,0
+XME.US,D,20220311,000000,58.1763,58.859,57.3348,57.7302,7107130.3236068,0
+XME.US,D,20220314,000000,56.6807,56.7104,53.7302,54.4141,11372868.141874,0
+XME.US,D,20220315,000000,52.9681,55.3745,52.6708,55.0474,8489138.8691337,0
+XME.US,D,20220316,000000,55.4933,56.1664,53.8492,55.3051,8027242.4060051,0
+XME.US,D,20220317,000000,56.1266,57.9285,55.9086,57.7204,8390542.0984766,0
+XME.US,D,20220318,000000,57.3744,58.0573,56.6311,57.978,8075859.2096378,0
+XME.US,D,20220321,000000,59.1276,60.9413,58.9394,60.3666,7882500.8896798,0
+XME.US,D,20220322,000000,60.6539,61.1395,59.3556,59.9899,5954286.5963985,0
+XME.US,D,20220323,000000,60.198,61.3675,60.0989,61.0701,7744773.963954,0
+XME.US,D,20220324,000000,61.4765,62.8541,61.2089,62.7451,6712324.5046296,0
+XME.US,D,20220325,000000,62.3585,63.1316,62.2099,62.7649,4776013.969264,0
+XME.US,D,20220328,000000,62.1108,62.2397,60.4116,61.3179,7007618.3870014,0
+XME.US,D,20220329,000000,59.4745,60.4756,58.1069,60.4458,13350288.496686,0
+XME.US,D,20220330,000000,61.1197,62.091,60.4012,61.1098,6438389.2030704,0
+XME.US,D,20220331,000000,60.8323,62.0216,60.7431,60.7431,4568155.263589,0
+XME.US,D,20220401,000000,61.2387,62.4775,60.5746,61.863,5369182.764323,0
+XME.US,D,20220404,000000,62.3189,62.4874,60.9215,61.5162,3477065.5623386,0
+XME.US,D,20220405,000000,61.9126,63.191,59.8016,60.0295,8037362.7086105,0
+XME.US,D,20220406,000000,60.208,60.3864,58.6321,59.6033,6639374.5786009,0
+XME.US,D,20220407,000000,59.7421,61.2039,59.1178,60.9413,5176511.575579,0
+XME.US,D,20220408,000000,61.3378,62.0018,60.1634,60.8224,4125339.0519328,0
+XME.US,D,20220411,000000,60.9215,61.427,59.8611,60.2574,4899153.7349931,0
+XME.US,D,20220412,000000,61.0305,63.0325,61.0305,61.7738,5083549.0790742,0
+XME.US,D,20220413,000000,62.4874,64.6777,61.754,64.5786,8348478.7709578,0
+XME.US,D,20220414,000000,64.4398,65.5895,64.3209,65.2625,7795489.4943483,0
+XME.US,D,20220418,000000,65.7778,66.0354,64.7818,64.975,6242376.1955597,0
+XME.US,D,20220419,000000,64.3408,65.2029,63.6668,65.0543,5932724.1969293,0
+XME.US,D,20220420,000000,64.9353,65.649,63.5082,65.0047,6442005.4707212,0
+XME.US,D,20220421,000000,64.4894,64.7867,60.5251,60.9909,10546598.406815,0
+XME.US,D,20220422,000000,60.9315,61.3229,57.4428,57.8987,12760404.007208,0
+XME.US,D,20220425,000000,56.2138,57.3586,54.3705,56.7788,13765178.52537,0
+XME.US,D,20220426,000000,56.9572,57.3338,55.7085,55.7877,9980215.6210542,0
+XME.US,D,20220427,000000,56.7193,57.76,56.2536,56.7887,7939729.5360579,0
+XME.US,D,20220428,000000,56.9869,58.2655,55.3814,57.8392,8619702.8807821,0
+XME.US,D,20220429,000000,58.087,58.7312,55.5003,55.7085,7819943.6971343,0
+XME.US,D,20220502,000000,55.0345,55.4755,53.4215,55.0048,10343261.044707,0
+XME.US,D,20220503,000000,54.8858,56.9175,54.6282,56.2536,9476805.7371785,0
+XME.US,D,20220504,000000,56.5806,58.0177,55.3219,57.9086,7479481.7842411,0
+XME.US,D,20220505,000000,58.1167,58.2257,53.6074,54.8462,9954337.7146812,0
+XME.US,D,20220506,000000,54.4894,54.8066,52.7947,53.6768,9038512.8870957,0
+XME.US,D,20220509,000000,52.1504,52.1902,50.0097,50.317,11339019.109819,0
+XME.US,D,20220510,000000,51.1197,51.427,48.6619,49.7818,15586517.176322,0
+XME.US,D,20220511,000000,50.4656,51.8234,49.2268,49.4151,10361813.587478,0
+XME.US,D,20220512,000000,48.4835,49.5241,47.2266,48.3547,10267856.213769,0
+XME.US,D,20220513,000000,49.1674,50.768,49.1674,49.8215,6121136.3829518,0
+XME.US,D,20220516,000000,50.2377,51.0603,49.3854,49.9403,6964367.4626564,0
+XME.US,D,20220517,000000,51.2684,52.1703,50.7927,52.0612,6487009.0337127,0
+XME.US,D,20220518,000000,51.7144,52.0612,49.5687,49.9007,6893515.2543862,0
+XME.US,D,20220519,000000,49.6232,51.6351,49.6034,50.7035,5998761.4416867,0
+XME.US,D,20220520,000000,51.2981,51.536,48.6371,50.1089,5948602.8810869,0
+XME.US,D,20220523,000000,50.9612,52.5271,50.4359,52.1108,6053742.028822,0
+XME.US,D,20220524,000000,51.5162,51.8532,50.5053,51.5855,4520706.8857209,0
+XME.US,D,20220525,000000,51.0999,52.5172,50.5846,52.3685,4032628.8062409,0
+XME.US,D,20220526,000000,52.5271,54.5092,52.428,54.1327,7893128.7209204,0
+XME.US,D,20220527,000000,54.6084,55.1039,54.0435,55.094,4131629.1781982,0
+XME.US,D,20220531,000000,55.0048,55.5103,52.9335,53.1515,10833572.04838,0
+XME.US,D,20220601,000000,53.3398,53.9543,51.9324,53.0523,3763414.6308922,0
+XME.US,D,20220602,000000,53.7461,55.3765,53.6768,55.0444,7158112.2308594,0
+XME.US,D,20220603,000000,54.3111,54.5489,52.9681,53.865,5492132.837441,0
+XME.US,D,20220606,000000,54.6579,54.8858,53.6074,54.6777,3083434.2231452,0
+XME.US,D,20220607,000000,54.539,56.65,54.3903,56.5806,4490392.3920542,0
+XME.US,D,20220608,000000,56.0752,56.1644,54.0187,54.4299,5475927.2362302,0
+XME.US,D,20220609,000000,53.9146,54.0236,51.7937,51.8234,4577358.3822394,0
+XME.US,D,20220610,000000,50.654,51.9424,50.1981,51.4667,6265626.6574675,0
+XME.US,D,20220613,000000,49.326,49.5142,47.2793,47.8492,7661788.4915931,0
+XME.US,D,20220614,000000,48.1862,48.3249,46.759,47.2249,6831462.5634661,0
+XME.US,D,20220615,000000,47.9978,48.9394,47.0365,48.2159,6455417.1419307,0
+XME.US,D,20220616,000000,46.8581,47.6213,45.7382,46.1347,5450226.9144294,0
+XME.US,D,20220617,000000,46.4122,46.868,45.1356,46.1247,6098866.6722037,0
+XME.US,D,20220621,000000,47.191,48.168,46.9421,47.0516,4099720.3686195,0
+XME.US,D,20220622,000000,45.4686,46.0461,44.9111,45.2496,5305733.8885933,0
+XME.US,D,20220623,000000,45.2297,45.2894,42.5715,43.5671,10132484.859543,0
+XME.US,D,20220624,000000,44.1246,46.0162,43.806,45.8868,4829037.050666,0
+XME.US,D,20220627,000000,46.5538,46.9421,45.8569,46.6136,3785210.6414157,0
+XME.US,D,20220628,000000,47.2308,47.5395,45.618,45.837,3084801.4172976,0
+XME.US,D,20220629,000000,46.2153,46.3248,43.9006,44.5527,3724049.9735657,0
+XME.US,D,20220630,000000,43.5671,44.1246,42.4619,43.2086,4601874.4518976,0
+XME.US,D,20220701,000000,42.7805,43.5671,41.9592,43.4177,3835599.8159082,0
+XME.US,D,20220705,000000,42.0836,42.1334,40.5305,41.2872,10123882.932173,0
+XME.US,D,20220706,000000,41.1876,41.4464,39.6544,40.9984,7352630.0038153,0
+XME.US,D,20220707,000000,42.2529,43.6467,42.2529,43.139,5455869.8637982,0
+XME.US,D,20220708,000000,43.2286,43.3878,42.0637,42.7706,3640181.1817114,0
+XME.US,D,20220711,000000,42.1434,42.7507,41.8347,42.0637,3063740.5563579,0
+XME.US,D,20220712,000000,41.7252,43.1688,41.4365,42.2628,3306795.2259861,0
+XME.US,D,20220713,000000,41.7949,43.5671,41.7153,43.1788,3964357.5307048,0
+XME.US,D,20220714,000000,41.775,41.9642,40.9088,41.9044,7679349.566272,0
+XME.US,D,20220715,000000,42.7009,42.7905,41.4265,42.7208,3024945.5023264,0
+XME.US,D,20220718,000000,43.806,44.6323,43.2584,43.4376,4551094.5546415,0
+XME.US,D,20220719,000000,43.6268,44.6522,43.3182,44.6025,4097914.4058205,0
+XME.US,D,20220720,000000,44.5726,44.9609,43.8956,44.712,4034595.2206986,0
+XME.US,D,20220721,000000,44.6224,44.8812,43.4376,44.7618,5552268.90366,0
+XME.US,D,20220722,000000,45.0903,45.608,43.2186,43.5471,3112782.7919665,0
+XME.US,D,20220725,000000,44.1943,45.1003,43.6268,45.0306,3795352.3579794,0
+XME.US,D,20220726,000000,45.0107,45.5582,44.3934,44.9609,2310727.3924682,0
+XME.US,D,20220727,000000,45.2098,46.6882,44.5427,46.4841,4211580.5794297,0
+XME.US,D,20220728,000000,46.9421,47.5594,45.6678,46.8326,3448688.8592951,0
+XME.US,D,20220729,000000,47.2906,48.1468,46.5737,48.0273,3161099.8300551,0
+XME.US,D,20220801,000000,47.639,47.7187,46.7928,47.5196,3057975.1356314,0
+XME.US,D,20220802,000000,47.1114,47.6191,46.1954,46.8824,2831634.159538,0
+XME.US,D,20220803,000000,47.201,47.2707,46.295,46.7131,1974173.4686294,0
+XME.US,D,20220804,000000,46.9322,47.9377,46.1904,47.181,2607954.9194943,0
+XME.US,D,20220805,000000,46.733,48.6396,46.4244,48.2563,3488431.0895889,0
+XME.US,D,20220808,000000,48.8238,49.5008,48.4952,48.6744,2833439.1179083,0
+XME.US,D,20220809,000000,48.8337,49.222,48.3658,49.0627,2632954.1453588,0
+XME.US,D,20220810,000000,49.7298,50.9444,49.5705,50.805,4504071.220716,0
+XME.US,D,20220811,000000,51.4123,52.4676,51.1684,51.2231,3573216.9248445,0
+XME.US,D,20220812,000000,51.2032,52.5473,51.0738,52.2586,3764758.464267,0
+XME.US,D,20220815,000000,50.8946,51.5019,50.1877,51.4322,4976968.3048788,0
+XME.US,D,20220816,000000,51.9201,52.2984,51.7409,51.8802,3255321.2684997,0
+XME.US,D,20220817,000000,51.0838,51.1833,50.347,50.4964,2461964.2215261,0
+XME.US,D,20220818,000000,50.8846,51.8653,50.805,51.711,2505793.472192,0
+XME.US,D,20220819,000000,50.8946,50.8946,49.7995,50.0484,2357463.4597862,0
+XME.US,D,20220822,000000,49.2718,50.1778,48.9134,49.5605,2895098.9868211,0
+XME.US,D,20220823,000000,50.0185,51.5915,49.9787,50.7751,2619418.4642246,0
+XME.US,D,20220824,000000,50.7154,51.8703,50.2276,51.8603,2715812.4819429,0
+XME.US,D,20220825,000000,52.4577,53.2342,52.0097,53.2143,3190831.9239446,0
+XME.US,D,20220826,000000,53.5429,53.6225,51.7409,51.8205,3532035.3482265,0
+XME.US,D,20220829,000000,51.0738,52.3482,50.7353,51.5218,3970739.6706519,0
+XME.US,D,20220830,000000,51.3327,51.3327,48.7222,49.3116,4604031.9647409,0
+XME.US,D,20220831,000000,49.0528,49.5406,48.4355,48.9134,3250518.0904658,0
+XME.US,D,20220901,000000,47.7884,47.8103,46.5638,47.0616,5804736.0746171,0
+XME.US,D,20220902,000000,48.3359,48.4753,47.2109,47.4499,5239915.6848708,0
+XME.US,D,20220906,000000,48.3558,48.9233,47.5046,47.7884,4187693.2561338,0
+XME.US,D,20220907,000000,47.2906,48.3658,46.6683,48.2165,2983910.5722983,0
+XME.US,D,20220908,000000,48.1269,48.7342,47.649,48.5151,4204795.6635747,0
+XME.US,D,20220909,000000,49.4809,50.4665,49.3514,50.357,3950921.2880117,0
+XME.US,D,20220912,000000,51.0838,51.1933,50.128,50.3271,4647442.3686398,0
+XME.US,D,20220913,000000,48.9134,49.8293,48.316,48.4952,3706955.6015545,0
+XME.US,D,20220914,000000,47.9974,48.1144,46.3846,47.0118,5920627.0577924,0
+XME.US,D,20220915,000000,46.8625,47.3702,45.5383,45.7175,5364712.9373112,0
+XME.US,D,20220916,000000,45.2894,45.7275,44.6423,45.16,7180284.1012402,0
+XME.US,D,20220919,000000,44.25,47.08,44.15,46.89,8412897,0
+XME.US,D,20220920,000000,46.14,46.14,45.18,45.64,3035239,0
+XME.US,D,20220921,000000,46.03,46.41,44.66,44.68,5774266,0
+XME.US,D,20220922,000000,45.23,45.57,43.83,43.92,4164300,0
+XME.US,D,20220923,000000,42.6,42.65,40.985,41.59,6504710,0
+XME.US,D,20220926,000000,41.01,42.42,40.76,40.94,5255656,0
+XME.US,D,20220927,000000,41.82,42.605,41.47,42.1,4657757,0
+XME.US,D,20220928,000000,42.33,44.28,42.04,44.05,6597249,0
+XME.US,D,20220929,000000,43.86,43.93,42.31,43.24,4369267,0
+XME.US,D,20220930,000000,42.81,43.74,42.3,42.49,4626958,0
+XME.US,D,20221003,000000,43.59,45.78,43.54,45.56,5279014,0
+XME.US,D,20221004,000000,46.82,47.31,46.51,47.29,3502985,0
+XME.US,D,20221005,000000,46.56,47.41,45.83,47.13,2989370,0
+XME.US,D,20221006,000000,46.58,47.75,46.45,46.92,4129839,0
+XME.US,D,20221007,000000,46.42,46.56,45.375,45.59,4458503,0
+XME.US,D,20221010,000000,45.8,46.67,45.55,45.98,2862575,0
+XME.US,D,20221011,000000,45.55,46.54,44.94,45.55,3293066,0
+XME.US,D,20221012,000000,45.33,45.88,44.465,45.55,3446033,0
+XME.US,D,20221013,000000,44.16,46.41,43.52,46.31,3919049,0
+XME.US,D,20221014,000000,46.33,46.43,44.04,44.17,3230812,0
+XME.US,D,20221017,000000,45.29,46.33,45.29,45.88,2519963,0
+XME.US,D,20221018,000000,46.82,47.38,45.795,46.46,2882720,0
+XME.US,D,20221019,000000,45.92,46.415,45.075,45.35,2819550,0
+XME.US,D,20221020,000000,45.22,47.04,45,45.59,3774682,0
+XME.US,D,20221021,000000,45.98,48.39,45.69,48.16,5192873,0
+XME.US,D,20221024,000000,47.88,47.93,46.93,47.83,4502665,0
+XME.US,D,20221025,000000,47.19,48.77,47.04,48.69,4316854,0
+XME.US,D,20221026,000000,49.21,50.37,48.81,49.23,4579293,0
+XME.US,D,20221027,000000,49.28,49.77,48.59,49.1,2996023,0
+XME.US,D,20221028,000000,48.76,48.96,47.37,48.49,5047013,0
+XME.US,D,20221031,000000,48.19,48.88,47.9,48.5,2886732,0
+XME.US,D,20221101,000000,49.7,50.035,48.6801,49.24,4184113,0
+XME.US,D,20221102,000000,48.91,49,46.22,46.24,3879953,0
+XME.US,D,20221103,000000,45.7,47.07,45.6,46.11,3896988,0
+XME.US,D,20221104,000000,48.27,50.16,48.01,49.45,7478971,0
+XME.US,D,20221107,000000,49.9,50.1973,49.04,49.91,3151345,0
+XME.US,D,20221108,000000,50.22,51.4,49.44,50.85,6119153,0
+XME.US,D,20221109,000000,50.3,50.43,47.88,48.09,4421215,0
+XME.US,D,20221110,000000,50.25,50.83,49.5,50.73,4454995,0
+XME.US,D,20221111,000000,51.7,52.95,51.09,51.39,5710032,0
+XME.US,D,20221114,000000,50.94,52.55,50.85,51.85,3244857,0
+XME.US,D,20221115,000000,52.74,52.74,51.44,52.29,2983165,0
+XME.US,D,20221116,000000,51.65,51.8,50.95,51.22,3244047,0
+XME.US,D,20221117,000000,49.97,50.59,49.5001,50.55,3289682,0
+XME.US,D,20221118,000000,50.73,51.12,49.85,50.43,4204098,0
+XME.US,D,20221121,000000,49.93,50.99,49.37,50.91,4975162,0
+XME.US,D,20221122,000000,51.55,52.69,51.44,52.55,2998723,0
+XME.US,D,20221123,000000,52.39,52.81,52.045,52.73,3628811,0
+XME.US,D,20221125,000000,52.74,52.835,52.24,52.46,1012264,0
+XME.US,D,20221128,000000,51.75,51.98,50.69,50.8,2829460,0
+XME.US,D,20221129,000000,51.58,52.593,51.56,51.98,2623993,0
+XME.US,D,20221130,000000,52.63,53.955,51.87,53.93,4841410,0
+XME.US,D,20221201,000000,54.22,54.66,53.2511,53.51,3853397,0
+XME.US,D,20221202,000000,52.73,54.91,52.62,54.79,2976983,0
+XME.US,D,20221205,000000,54.75,55.01,52.35,52.47,4039316,0
+XME.US,D,20221206,000000,52.93,53.41,52.12,52.6,3266193,0
+XME.US,D,20221207,000000,52.45,53.26,52.265,52.45,3983562,0
+XME.US,D,20221208,000000,53.42,53.835,52.43,52.61,4590935,0
+XME.US,D,20221209,000000,52.6,53.02,51.27,51.29,3446438,0
+XME.US,D,20221212,000000,51.17,51.98,50.73,51.91,3209359,0
+XME.US,D,20221213,000000,53.92,53.92,51.94,52.33,3913824,0
+XME.US,D,20221214,000000,52.1,52.43,51.21,51.88,3336729,0
+XME.US,D,20221215,000000,50.9,50.9104,49.755,49.83,5696543,0
+XME.US,D,20221216,000000,49.24,50.07,49.04,49.97,4939723,0
+XME.US,D,20221219,000000,50.09,50.09,48.48,48.75,2868920,0
+XME.US,D,20221220,000000,49.23,50.69,49.0919,50.03,3156299,0
+XME.US,D,20221221,000000,50.76,51.43,50.34,51.31,3669941,0
+XME.US,D,20221222,000000,51.19,51.2,49.13,50.41,4011100,0
+XME.US,D,20221223,000000,50.63,50.81,50.09,50.79,1596359,0
+XME.US,D,20221227,000000,51.33,51.9,50.92,51.2,2257119,0
+XME.US,D,20221228,000000,51.07,51.07,48.885,49.15,3017999,0
+XME.US,D,20221229,000000,49.43,50.145,49.42,50.07,4379481,0
+XME.US,D,20221230,000000,49.79,50.1,49.31,49.81,1639278,0
+XME.US,D,20230103,000000,50.13,50.58,48.73,49.12,4007925,0
+XME.US,D,20230104,000000,49.25,50.59,49.01,50.33,4040167,0
+XME.US,D,20230105,000000,50.09,50.97,49.52,50.6,2669269,0
+XME.US,D,20230106,000000,51.46,53.25,51.2,52.87,6403378,0
+XME.US,D,20230109,000000,53.74,54.05,52.78,52.79,4838622,0
+XME.US,D,20230110,000000,52.92,54.155,52.37,54.1,3060580,0
+XME.US,D,20230111,000000,54.37,54.5299,53.8,54.39,3059512,0
+XME.US,D,20230112,000000,54.97,55.5,54.28,55.48,3194936,0
+XME.US,D,20230113,000000,55.09,56.38,54.87,56.22,3275472,0
+XME.US,D,20230117,000000,56.14,56.42,55.38,55.65,3108822,0
+XME.US,D,20230118,000000,56.46,57.135,54.69,54.69,5231040,0
+XME.US,D,20230119,000000,54.04,55,53.97,54.6,3246851,0
+XME.US,D,20230120,000000,54.76,55.96,54.135,55.94,3749187,0
+XME.US,D,20230123,000000,56,56.22,55.585,56.09,2879032,0
+XME.US,D,20230124,000000,55.7,56.42,55.12,56.2,2256638,0
+XME.US,D,20230125,000000,55.51,57.12,55.23,56.9,3339400,0
+XME.US,D,20230126,000000,57.25,57.66,55.9001,57.33,3984693,0
+XME.US,D,20230127,000000,56.99,57.735,56.73,57.1,2136018,0
+XME.US,D,20230130,000000,56.4,57.21,56.27,56.47,2609277,0
+XME.US,D,20230131,000000,56.56,57.225,56.06,57.12,2617311,0
+XME.US,D,20230201,000000,56.94,58.64,56.155,58.17,4142359,0
+XME.US,D,20230202,000000,58.43,58.62,57.38,58.48,3436440,0
+XME.US,D,20230203,000000,57.98,59.2,57.745,57.93,4462522,0
+XME.US,D,20230206,000000,57.55,57.99,56.47,56.9,2486844,0
+XME.US,D,20230207,000000,57,57.41,55.96,57.25,4104352,0
+XME.US,D,20230208,000000,56.89,56.94,55.72,55.73,3088849,0
+XME.US,D,20230209,000000,56.5,56.8,55.05,55.18,2423863,0
+XME.US,D,20230210,000000,55,55.275,54.38,55.26,2184123,0
+XME.US,D,20230213,000000,55.1,55.615,54.38,55.4,1745827,0
+XME.US,D,20230214,000000,55.31,56.9,54.68,56.74,3179899,0
+XME.US,D,20230215,000000,55.81,56.68,55.29,56.66,2164269,0
+XME.US,D,20230216,000000,56.34,58.1,56.34,57.21,3439114,0
+XME.US,D,20230217,000000,56.73,56.8,55.9,56.18,3395847,0
+XME.US,D,20230221,000000,56.15,56.515,54.55,54.71,3010099,0
+XME.US,D,20230222,000000,54.75,55.27,54.41,54.82,2712976,0
+XME.US,D,20230223,000000,55.09,55.23,53.39,54.3,3343163,0
+XME.US,D,20230224,000000,53.47,53.84,52.79,53.79,3314236,0
+XME.US,D,20230227,000000,54.2,55.52,54.12,55.14,2337288,0
+XME.US,D,20230228,000000,55.45,56.68,54.97,56.21,3865763,0
+XME.US,D,20230301,000000,56.97,57.675,56.62,57.36,4052482,0
+XME.US,D,20230302,000000,56.52,57.735,56.09,57.61,3108155,0
+XME.US,D,20230303,000000,57.96,59.24,57.64,59.08,4106491,0
+XME.US,D,20230306,000000,58.68,58.68,57.01,57.25,4753594,0
+XME.US,D,20230307,000000,56.95,56.99,55.48,55.62,3534118,0
+XME.US,D,20230308,000000,55.74,56.3,55.22,55.76,4004206,0
+XME.US,D,20230309,000000,55.9,56.27,54.18,54.32,5442072,0
+XME.US,D,20230310,000000,54.4,54.41,51.99,52.5,13686437,0
+XME.US,D,20230313,000000,51.84,53.195,51.19,52.08,8601624,0
+XME.US,D,20230314,000000,53.05,53.5,51.81,52.49,4435391,0
+XME.US,D,20230315,000000,51.02,51.02,48.54,49.37,8936423,0
+XME.US,D,20230316,000000,48.7,50.08,48.33,49.88,6572696,0
+XME.US,D,20230317,000000,50.05,50.05,48.825,49.49,10503638,0
+XME.US,D,20230320,000000,49.96,50.64,49.73,50.08,5074479,0
+XME.US,D,20230321,000000,50.88,51.23,50.46,50.82,2700552,0
+XME.US,D,20230322,000000,50.84,51.39,49.71,49.72,4543249,0
+XME.US,D,20230323,000000,50.27,51.22,49.34,49.89,4234474,0
+XME.US,D,20230324,000000,49.37,50.47,48.75,50.27,3632656,0
+XME.US,D,20230327,000000,50.58,51.28,50.18,50.98,3450002,0
+XME.US,D,20230328,000000,51.14,51.82,51.11,51.55,3222221,0
+XME.US,D,20230329,000000,52.12,52.27,51.62,52.05,4143184,0
+XME.US,D,20230330,000000,52.6,52.74,52.05,52.42,2238394,0
+XME.US,D,20230331,000000,52.76,53.2,52.67,53.16,3123991,0
+XME.US,D,20230403,000000,53.39,53.65,52.53,53.48,2411647,0
+XME.US,D,20230404,000000,53.36,53.36,51.405,52.13,2934993,0
+XME.US,D,20230405,000000,51.87,51.995,51.03,51.53,2917980,0
+XME.US,D,20230406,000000,51.38,51.54,50.55,51.36,2448443,0
+XME.US,D,20230410,000000,51.18,52.12,51.18,51.77,2701701,0
+XME.US,D,20230411,000000,52.37,53.03,52.29,52.53,2230663,0
+XME.US,D,20230412,000000,53,53.01,51.95,52.13,2712260,0
+XME.US,D,20230413,000000,52.8,53.46,52.62,53.26,1965396,0
+XME.US,D,20230414,000000,53.09,53.31,51.9,52.41,2715770,0
+XME.US,D,20230417,000000,52.79,52.82,52.26,52.72,3736547,0
+XME.US,D,20230418,000000,52.84,53.27,52.6,53.04,4075323,0
+XME.US,D,20230419,000000,52.38,52.63,51.9,52.32,2980174,0
+XME.US,D,20230420,000000,51.78,52.51,51.3,51.52,2750860,0
+XME.US,D,20230421,000000,51.08,51.1,49.795,50.19,4867475,0
+XME.US,D,20230424,000000,50.1,50.76,49.98,50.66,2001796,0
+XME.US,D,20230425,000000,49.92,49.92,48.945,49.15,3751826,0
+XME.US,D,20230426,000000,49.36,49.51,48.39,48.59,3161879,0
+XME.US,D,20230427,000000,48.66,49.64,48.45,49.49,3171192,0
+XME.US,D,20230428,000000,49.33,49.42,48.88,49.4,3884392,0
+XME.US,D,20230501,000000,49.72,49.92,48.67,48.81,3990101,0
+XME.US,D,20230502,000000,48.53,48.78,47.82,48.7,5220473,0
+XME.US,D,20230503,000000,48.78,49.325,48.11,48.2,3504708,0
+XME.US,D,20230504,000000,47.85,48.13,47.125,47.24,3983612,0
+XME.US,D,20230505,000000,47.75,48.73,47.71,48.47,3669333,0
+XME.US,D,20230508,000000,49.29,49.67,48.53,48.77,2264495,0
+XME.US,D,20230509,000000,48.54,49.41,48.22,48.88,2802749,0
+XME.US,D,20230510,000000,49.48,49.52,47.95,48.72,3421826,0
+XME.US,D,20230511,000000,47.83,47.99,47.23,47.35,4454741,0
+XME.US,D,20230512,000000,47.48,47.76,46.97,47.22,3147935,0
+XME.US,D,20230515,000000,47.43,47.98,47.36,47.84,2882024,0
+XME.US,D,20230516,000000,47.56,47.7,46.485,46.5,3497410,0
+XME.US,D,20230517,000000,46.99,47.54,46.58,47.34,2292132,0
+XME.US,D,20230518,000000,47.03,47.295,46.33,47.26,3486027,0
+XME.US,D,20230519,000000,47.64,47.7,46.761,46.98,2430060,0
+XME.US,D,20230522,000000,47.12,47.65,46.895,47.37,2179139,0
+XME.US,D,20230523,000000,47.07,47.43,46.42,47.07,2277066,0
+XME.US,D,20230524,000000,46.76,46.76,45.59,45.91,3360008,0
+XME.US,D,20230525,000000,45.69,45.84,45.155,45.54,2774529,0
+XME.US,D,20230526,000000,45.93,46.17,45.34,45.62,2198455,0
+XME.US,D,20230530,000000,45.67,45.67,44.57,44.8,3223744,0
+XME.US,D,20230531,000000,44.57,44.7,44.17,44.52,2794867,0
+XME.US,D,20230601,000000,44.78,45.81,44.67,45.58,3011640,0
+XME.US,D,20230602,000000,46.87,47.64,46.77,47.52,4670285,0
+XME.US,D,20230605,000000,47.36,47.56,46.54,47.12,3449120,0
+XME.US,D,20230606,000000,46.91,48.3,46.77,48.24,2968466,0
+XME.US,D,20230607,000000,48.51,49.42,48.44,48.86,4581368,0
+XME.US,D,20230608,000000,49.07,49.44,48.41,48.78,3860000,0
+XME.US,D,20230609,000000,48.72,48.755,48.14,48.33,2680935,0
+XME.US,D,20230612,000000,48.05,48.65,47.67,48.36,5806570,0
+XME.US,D,20230613,000000,49.08,49.86,48.83,49.69,6717871,0
+XME.US,D,20230614,000000,50.31,50.58,48.76,49.21,6144152,0
+XME.US,D,20230615,000000,48.91,50.115,48.91,50,5784716,0
+XME.US,D,20230616,000000,50.23,50.23,49.29,49.71,3826698,0
+XME.US,D,20230620,000000,49,49.455,48.66,49.29,3886966,0
+XME.US,D,20230621,000000,48.94,49.94,48.86,49.71,4191274,0
+XME.US,D,20230622,000000,49.46,49.47,48.82,49.4,2949407,0
+XME.US,D,20230623,000000,48.77,49.175,48.58,48.69,3476357,0
+XME.US,D,20230626,000000,48.8,49.58,48.8,49.04,1832209,0
+XME.US,D,20230627,000000,49.19,49.7863,48.84,49.69,1857683,0
+XME.US,D,20230628,000000,49.32,49.7,48.95,49.53,2672387,0
+XME.US,D,20230629,000000,49.51,50.62,49.385,50.61,2781787,0
+XME.US,D,20230630,000000,50.97,51.045,50.36,50.82,2089035,0
+XME.US,D,20230703,000000,50.96,51.655,50.91,51.34,1228882,0
+XME.US,D,20230705,000000,51.14,51.14,50.42,50.43,2858033,0
+XME.US,D,20230706,000000,50.01,50.26,48.87,49.55,2875669,0
+XME.US,D,20230707,000000,49.84,51.16,49.72,50.53,3381791,0
+XME.US,D,20230710,000000,50.27,51.22,50.1,51.12,1935165,0
+XME.US,D,20230711,000000,51.27,51.535,50.95,51.46,1892030,0
+XME.US,D,20230712,000000,52.37,52.87,52.0525,52.09,4255789,0
+XME.US,D,20230713,000000,52.5,52.815,52.18,52.58,4210812,0
+XME.US,D,20230714,000000,52.4,52.42,51.38,51.56,2885038,0
+XME.US,D,20230717,000000,51.29,52.09,51.06,51.76,2030791,0
+XME.US,D,20230718,000000,51.85,52.81,51.795,52.58,2905430,0
+XME.US,D,20230719,000000,52.58,52.63,52.04,52.42,2619736,0
+XME.US,D,20230720,000000,52.69,52.77,51.8,52.04,2550469,0
+XME.US,D,20230721,000000,52.18,52.2,51.445,51.64,2411492,0
+XME.US,D,20230724,000000,51.73,52.6,51.51,52.25,3141887,0
+XME.US,D,20230725,000000,52.6,53.75,52.48,53.28,2759698,0
+XME.US,D,20230726,000000,52.98,53.38,52.72,53.21,2720314,0
+XME.US,D,20230727,000000,52.94,53.05,52.07,52.22,2606729,0
+XME.US,D,20230728,000000,52.58,52.69,51.94,52.67,2928057,0
+XME.US,D,20230731,000000,53.13,54.05,52.9907,53.89,2604969,0
+XME.US,D,20230801,000000,53.25,53.55,52.96,53.29,1993985,0
+XME.US,D,20230802,000000,52.65,52.68,51.585,51.75,2493023,0
+XME.US,D,20230803,000000,51.55,52.05,51.13,51.63,2874885,0
+XME.US,D,20230804,000000,51.67,52.4,51.43,51.67,2234377,0
+XME.US,D,20230807,000000,51.8,51.99,51.19,51.75,2068482,0
+XME.US,D,20230808,000000,50.99,51.74,50.53,51.73,2318687,0
+XME.US,D,20230809,000000,51.9,52.04,51.47,51.71,1782684,0
+XME.US,D,20230810,000000,51.95,52.035,50.49,50.79,2547868,0
+XME.US,D,20230811,000000,50.49,51.075,50.35,50.94,2057182,0
+XME.US,D,20230814,000000,51.37,52.13,50.545,52.06,4226227,0
+XME.US,D,20230815,000000,51.59,51.605,50.78,50.83,5351207,0
+XME.US,D,20230816,000000,50.78,51.59,50.63,50.98,2522190,0
+XME.US,D,20230817,000000,51.62,51.945,51.085,51.1,2609084,0
+XME.US,D,20230818,000000,50.94,51.34,50.46,51.19,4222252,0
+XME.US,D,20230821,000000,51.2,51.4,50.45,50.89,2959058,0
+XME.US,D,20230822,000000,51.27,51.425,50.82,51.13,2970175,0
+XME.US,D,20230823,000000,51.05,51.56,50.86,51.18,2484969,0
+XME.US,D,20230824,000000,50.87,50.99,50.3,50.39,2525226,0
+XME.US,D,20230825,000000,50.56,50.74,49.6,50.38,2875487,0
+XME.US,D,20230828,000000,50.52,51.28,50.52,50.93,2401118,0
+XME.US,D,20230829,000000,50.91,52.14,50.66,52.13,3233630,0
+XME.US,D,20230830,000000,52.27,52.355,51.93,51.98,1937150,0
+XME.US,D,20230831,000000,52.07,52.35,51.92,52.06,1593093,0
+XME.US,D,20230901,000000,52.9,53.425,52.79,53.17,2735148,0
+XME.US,D,20230905,000000,52.96,52.96,52.23,52.47,2838858,0
+XME.US,D,20230906,000000,52.41,52.8578,51.59,52.09,1979046,0
+XME.US,D,20230907,000000,51.57,51.77,51.14,51.69,2336492,0
+XME.US,D,20230908,000000,51.69,51.82,51.21,51.42,2221129,0
+XME.US,D,20230911,000000,52.07,52.3801,51.43,51.54,2232716,0
+XME.US,D,20230912,000000,51.51,52.16,51.282,51.73,2073538,0
+XME.US,D,20230913,000000,51.93,52.24,51.71,52.12,2452293,0
+XME.US,D,20230914,000000,52.97,54.07,52.91,53.9,5256834,0
+XME.US,D,20230915,000000,53.86,54.02,53.11,53.33,3751546,0
+XME.US,D,20230918,000000,53.22,53.27,52.7,52.75,2033423,0
+XME.US,D,20230919,000000,52.89,53.31,52.19,52.39,1806758,0
+XME.US,D,20230920,000000,52.6,53.11,52.1,52.12,1974028,0
+XME.US,D,20230921,000000,51.34,51.495,50.915,51.06,2902623,0
+XME.US,D,20230922,000000,51.6,52.04,51.45,51.55,2254922,0
+XME.US,D,20230925,000000,51.34,52.17,51.19,52.03,1787784,0
+XME.US,D,20230926,000000,51.69,52.03,50.98,51.04,2147736,0
+XME.US,D,20230927,000000,51.44,52.13,51.23,51.63,2985001,0
+XME.US,D,20230928,000000,51.88,52.7801,51.8,52.56,3572813,0
+XME.US,D,20230929,000000,53.17,53.29,52.235,52.5,3895923,0
+XME.US,D,20231002,000000,51.91,52.04,50.69,51.08,4430974,0
+XME.US,D,20231003,000000,50.55,51.29,50.1,50.4,3283185,0
+XME.US,D,20231004,000000,50.36,50.44,49.332,49.96,2786320,0
+XME.US,D,20231005,000000,49.76,50.33,49.555,49.89,2230456,0
+XME.US,D,20231006,000000,49.9,51.25,49.73,50.81,2729332,0
+XME.US,D,20231009,000000,50.67,51.675,50.6,51.37,2329184,0
+XME.US,D,20231010,000000,51.69,52.355,51.69,52.03,2363867,0
+XME.US,D,20231011,000000,52.18,52.45,51.53,52.11,2419819,0
+XME.US,D,20231012,000000,51.61,51.67,49.83,50.44,3712433,0
+XME.US,D,20231013,000000,50.85,51.31,50.3,50.44,2644757,0
+XME.US,D,20231016,000000,50.86,51.35,50.55,50.92,2140872,0
+XME.US,D,20231017,000000,50.45,52.265,50.45,51.99,2740487,0
+XME.US,D,20231018,000000,51.81,51.89,50.49,50.64,3036414,0
+XME.US,D,20231019,000000,50.52,50.62,49.48,49.66,3030575,0
+XME.US,D,20231020,000000,49.51,49.75,48.835,48.89,3149536,0
+XME.US,D,20231023,000000,48.5,49.235,48.01,48.56,2715159,0
+XME.US,D,20231024,000000,49,49.82,48.93,49.27,3146477,0
+XME.US,D,20231025,000000,49.15,49.51,48.78,48.94,3057008,0
+XME.US,D,20231026,000000,48.65,49.67,48.65,48.99,3733049,0
+XME.US,D,20231027,000000,49.29,49.565,48.63,49.38,3116374,0
+XME.US,D,20231030,000000,49.9,50.19,49.22,49.78,3083154,0
+XME.US,D,20231031,000000,49.71,49.97,49.105,49.46,3116497,0
+XME.US,D,20231101,000000,49.49,49.745,48.98,49.66,2894521,0
+XME.US,D,20231102,000000,50.25,50.89,50.18,50.68,2866700,0
+XME.US,D,20231103,000000,51.29,52.06,51.09,51.2,3458848,0
+XME.US,D,20231106,000000,51.36,51.48,50.61,50.75,2077094,0
+XME.US,D,20231107,000000,50.09,50.1,49.3,49.77,3000532,0
+XME.US,D,20231108,000000,49.71,50.13,49.135,49.44,2256564,0
+XME.US,D,20231109,000000,49.77,50.04,48.99,49.06,2736849,0
+XME.US,D,20231110,000000,49.18,49.45,48.77,49.34,3341116,0
+XME.US,D,20231113,000000,49.26,49.71,49.08,49.3,1400316,0
+XME.US,D,20231114,000000,50.39,51.92,50.39,51.8,4410527,0
+XME.US,D,20231115,000000,51.76,52.675,51.71,51.9,2591129,0
+XME.US,D,20231116,000000,51.84,52.4,51.42,51.64,2529951,0
+XME.US,D,20231117,000000,52.09,52.76,52.07,52.56,2184491,0
+XME.US,D,20231120,000000,52.57,53.025,52.305,52.66,1715267,0
+XME.US,D,20231121,000000,52.76,53.46,52.7509,52.79,2790988,0
+XME.US,D,20231122,000000,52.81,53.12,52.31,53.04,2451484,0
+XME.US,D,20231124,000000,53.03,53.8101,52.95,53.34,1429020,0
+XME.US,D,20231127,000000,53.46,53.905,53.13,53.77,4197132,0
+XME.US,D,20231128,000000,53.95,54.2884,53.48,53.83,2976019,0
+XME.US,D,20231129,000000,54,54.3,53.66,53.91,2518212,0
+XME.US,D,20231130,000000,54.11,54.86,53.85,54.75,3021975,0
+XME.US,D,20231201,000000,54.92,56.44,54.5,56.25,6783377,0
+XME.US,D,20231204,000000,55.69,56.0915,55.365,55.71,2967905,0
+XME.US,D,20231205,000000,55.43,55.43,54.31,54.33,4076814,0
+XME.US,D,20231206,000000,54.67,55.35,53.67,53.69,3569717,0
+XME.US,D,20231207,000000,53.9,54.04,53.4,53.91,2153685,0
+XME.US,D,20231208,000000,53.89,54.75,53.68,54.01,2764979,0
+XME.US,D,20231211,000000,53.49,54.18,52.93,54.09,2736929,0
+XME.US,D,20231212,000000,54.07,54.07,52.755,53,2587040,0
+XME.US,D,20231213,000000,52.95,54.96,52.765,54.95,5120100,0
+XME.US,D,20231214,000000,56.25,57.28,56.01,57.02,6784243,0
+XME.US,D,20231215,000000,57.17,57.95,56.75,57.27,3471707,0
+XME.US,D,20231218,000000,58.96,59.32,58.075,58.08,3638750,0
+XME.US,D,20231219,000000,58.69,59.97,58.325,59.88,4127339,0
+XME.US,D,20231220,000000,59.7,60.52,58.78,58.78,3953864,0
+XME.US,D,20231221,000000,59.5,60.14,59.39,60.12,2490117,0
+XME.US,D,20231222,000000,60.62,61.19,60.445,60.77,2582434,0
+XME.US,D,20231226,000000,61.05,61.46,60.75,61.27,2537379,0
+XME.US,D,20231227,000000,61.32,61.8,61.21,61.4,2227234,0
+XME.US,D,20231228,000000,61.2,61.39,60.63,60.74,2235087,0
+XME.US,D,20231229,000000,60.65,60.68,59.73,59.83,2125334,0
+XME.US,D,20240102,000000,59.45,60.29,59.005,59.32,4083394,0
+XME.US,D,20240103,000000,58.44,58.98,57.76,58.17,3870506,0
+XME.US,D,20240104,000000,58.24,58.895,57.92,58.29,2697458,0
+XME.US,D,20240105,000000,58.06,58.75,57.81,58.17,2568900,0
+XME.US,D,20240108,000000,57.99,58.51,57.06,58.51,2792598,0
+XME.US,D,20240109,000000,58.21,58.21,57.605,57.66,3120583,0
+XME.US,D,20240110,000000,57.64,57.66,56.84,57.15,3638799,0
+XME.US,D,20240111,000000,57.2,57.23,56.315,56.95,2443318,0
+XME.US,D,20240112,000000,57.64,58.51,57.285,57.53,3006410,0
+XME.US,D,20240116,000000,57.14,57.26,55.88,56.03,2535125,0
+XME.US,D,20240117,000000,55.14,55.695,54.9,55.6,2542097,0
+XME.US,D,20240118,000000,56.2,56.345,55.52,56.22,2557348,0
+XME.US,D,20240119,000000,56.56,56.56,55.55,56.41,2376249,0
+XME.US,D,20240122,000000,56.22,56.915,56.03,56.83,2387467,0
+XME.US,D,20240123,000000,57.5,57.98,57.06,57.43,1944154,0
+XME.US,D,20240124,000000,58.34,58.48,57.1101,57.15,2317981,0
+XME.US,D,20240125,000000,57.8,57.8,56.2,56.69,2936055,0
+XME.US,D,20240126,000000,56.85,57.34,56.555,57.06,2423987,0
+XME.US,D,20240129,000000,57.02,57.82,56.28,57.8,1655613,0
+XME.US,D,20240130,000000,57.41,58.135,57.115,58.11,2198374,0
+XME.US,D,20240131,000000,58.12,58.84,57.15,57.18,3464157,0
+XME.US,D,20240201,000000,57.6,58.13,57.08,57.79,3857477,0
+XME.US,D,20240202,000000,57.23,57.68,56.725,57.33,2615753,0
+XME.US,D,20240205,000000,56.51,56.51,55.28,55.71,4001629,0
+XME.US,D,20240206,000000,55.76,56.09,55.47,55.79,2961101,0
+XME.US,D,20240207,000000,55.9,56.2179,55.455,56.08,2941073,0
+XME.US,D,20240208,000000,55.61,56.455,55.34,56.23,2544471,0
+XME.US,D,20240209,000000,56.35,56.365,55.76,56.19,2414566,0
+XME.US,D,20240212,000000,56.25,57.295,56.225,56.81,1839675,0
+XME.US,D,20240213,000000,55.47,55.61,54.24,54.61,3507752,0
+XME.US,D,20240214,000000,55.03,55.815,54.745,55.64,2350014,0
+XME.US,D,20240215,000000,55.77,57.195,55.77,57.1,2601691,0
+XME.US,D,20240216,000000,56.91,57.46,56.64,56.66,3097057,0
+XME.US,D,20240220,000000,56.15,56.15,55.34,55.52,2483043,0
+XME.US,D,20240221,000000,55.5,56.03,55.35,55.99,1599215,0
+XME.US,D,20240222,000000,56.01,56.175,55.42,56.06,2548319,0
+XME.US,D,20240223,000000,56,56.39,55.48,56.12,3373321,0
+XME.US,D,20240226,000000,55.91,56.455,55.5275,56.42,1716323,0
+XME.US,D,20240227,000000,56.77,57.16,56.68,57.03,2263186,0
+XME.US,D,20240228,000000,56.48,56.53,55.47,55.56,2936635,0
+XME.US,D,20240229,000000,56.15,56.68,56.15,56.49,2935117,0
+XME.US,D,20240301,000000,56.82,57.86,56.67,57.37,1932221,0
+XME.US,D,20240304,000000,57.68,58.28,57.485,57.51,2198951,0
+XME.US,D,20240305,000000,57.42,57.65,56.45,56.71,1880937,0
+XME.US,D,20240306,000000,57.51,57.9,57.29,57.5,2022626,0
+XME.US,D,20240307,000000,58.16,59.03,57.97,58.99,3532671,0
+XME.US,D,20240308,000000,59.46,59.71,58.3,58.57,3374582,0
+XME.US,D,20240311,000000,58.24,58.48,57.41,58.06,2534719,0
+XME.US,D,20240312,000000,57.98,57.98,56.91,57.05,2778409,0
+XME.US,D,20240313,000000,57.14,57.81,56.95,57.08,3127394,0
+XME.US,D,20240314,000000,56.77,56.77,55.36,55.99,3520348,0
+XME.US,D,20240315,000000,55.81,56.755,55.81,56.52,3223597,0
+XME.US,D,20240318,000000,56.66,56.78,56.12,56.2,2413054,0
+XME.US,D,20240319,000000,55.91,56.51,55.7,56.41,1718300,0
+XME.US,D,20240320,000000,56.35,58.17,56.22,57.77,2573981,0
+XME.US,D,20240321,000000,58.38,58.625,57.955,58.47,2366112,0
+XME.US,D,20240322,000000,58.18,58.73,57.93,57.94,1497477,0
+XME.US,D,20240325,000000,58.3,59.53,58.09,58.14,3336145,0
+XME.US,D,20240326,000000,58.37,58.385,57.56,57.7,1942687,0
+XME.US,D,20240327,000000,58.16,59.59,58.02,59.56,2791337,0
+XME.US,D,20240328,000000,59.8,60.43,59.51,60.28,4243135,0
+XME.US,D,20240401,000000,61,61.05,60.45,60.83,3083108,0
+XME.US,D,20240402,000000,60.84,61.085,60.3,60.84,3039887,0
+XME.US,D,20240403,000000,60.88,62.26,60.82,62.17,3636506,0
+XME.US,D,20240404,000000,62.36,62.47,60.9,61.15,2996942,0
+XME.US,D,20240405,000000,61.03,62.135,60.86,62.02,2277124,0
+XME.US,D,20240408,000000,62.61,62.78,61.81,62.18,3563157,0
+XME.US,D,20240409,000000,63.03,63.495,62.12,62.86,2576032,0
+XME.US,D,20240410,000000,61.28,62.5,60.965,62.21,4434185,0
+XME.US,D,20240411,000000,62.31,62.52,61.64,62.43,2408771,0
+XME.US,D,20240412,000000,63.3,63.59,60.99,61.4,4212309,0
+XME.US,D,20240415,000000,62.13,62.4,61.04,61.25,3566293,0
+XME.US,D,20240416,000000,60.33,61.505,59.82,61.36,3595316,0
+XME.US,D,20240417,000000,62.33,62.79,61.175,61.27,4124936,0
+XME.US,D,20240418,000000,61.7,61.97,60.645,60.97,2755979,0
+XME.US,D,20240419,000000,60.97,61.51,60.53,60.9,3062825,0
+XME.US,D,20240422,000000,60.23,60.84,59.645,60.35,2807258,0
+XME.US,D,20240423,000000,59.12,59.85,58.72,59.5,4507529,0
+XME.US,D,20240424,000000,59.78,60.09,58.745,59.3,3322886,0
+XME.US,D,20240425,000000,58.99,60.54,58.44,60.33,5040650,0
+XME.US,D,20240426,000000,60.64,61.01,60.26,60.85,2098160,0
+XME.US,D,20240429,000000,61.14,61.51,60.59,61.39,2054941,0
+XME.US,D,20240430,000000,60.43,60.81,59.26,59.27,4918778,0
+XME.US,D,20240501,000000,59.98,60.7,58.91,59.29,5370288,0
+XME.US,D,20240502,000000,59.56,60.34,59.17,60.1,3111893,0
+XME.US,D,20240503,000000,60.85,61.2,60.24,60.84,3977111,0
+XME.US,D,20240506,000000,61.31,61.86,60.99,61.08,3452862,0
+XME.US,D,20240507,000000,61.2,61.85,60.97,61.34,3035484,0
+XME.US,D,20240508,000000,60.74,61.11,60.59,60.82,2570713,0
+XME.US,D,20240509,000000,60.99,62.225,60.71,62.09,2906160,0
+XME.US,D,20240510,000000,62.59,62.69,61.53,61.59,2539536,0
+XME.US,D,20240513,000000,61.88,62.38,61.62,61.8,2224427,0
+XME.US,D,20240514,000000,62.38,62.7,62.04,62.44,3432887,0
+XME.US,D,20240515,000000,63,63.28,62.22,63.23,2944456,0
+XME.US,D,20240516,000000,63.28,63.37,62.8,62.83,2610476,0
+XME.US,D,20240517,000000,63.34,64.26,63.29,64,4133021,0
+XME.US,D,20240520,000000,64.23,65.07,63.89,64.92,4380021,0
+XME.US,D,20240521,000000,64.69,65.36,64.6,65.15,2913928,0
+XME.US,D,20240522,000000,64.37,64.48,63.215,63.61,2497718,0
+XME.US,D,20240523,000000,63.73,63.78,62.405,62.86,2987417,0
+XME.US,D,20240524,000000,63.32,63.6599,63.03,63.33,1543198,0
+XME.US,D,20240528,000000,64.42,64.56,63.82,64.27,2073053,0
+XME.US,D,20240529,000000,63.54,63.92,63.155,63.24,2264229,0
+XME.US,D,20240530,000000,63.09,64.3,63.06,63.91,1610140,0
+XME.US,D,20240531,000000,64.35,64.75,63.39,64.43,1871224,0
+XME.US,D,20240603,000000,64.72,65.12,63.895,64.29,4608875,0
+XME.US,D,20240604,000000,63.45,63.45,61.1,61.29,5497445,0
+XME.US,D,20240605,000000,61.43,61.88,61.14,61.82,2877240,0
+XME.US,D,20240606,000000,61.77,62.74,61.77,62.49,1980087,0
+XME.US,D,20240607,000000,61.27,61.31,60.24,60.46,3431895,0
+XME.US,D,20240610,000000,60.35,60.48,59.4,60.35,3697823,0
+XME.US,D,20240611,000000,59.55,59.55,58.68,59.23,3232271,0
+XME.US,D,20240612,000000,60.76,60.97,59.22,59.48,2647640,0
+XME.US,D,20240613,000000,59.21,59.43,58.285,58.78,4047292,0
+XME.US,D,20240614,000000,58.26,58.59,57.57,58.21,2564890,0
+XME.US,D,20240617,000000,57.85,58.425,57.2,58.3,2412605,0
+XME.US,D,20240618,000000,58.19,58.69,57.95,58.5,2344930,0
+XME.US,D,20240620,000000,58.88,59.78,58.77,59.3,3125617,0
+XME.US,D,20240621,000000,59.26,59.26,58.28,59.06,2576866,0
+XME.US,D,20240624,000000,59.21,59.72,58.89,58.89,2032822,0
+XME.US,D,20240625,000000,58.82,58.82,57.77,57.95,1631286,0
+XME.US,D,20240626,000000,57.61,58.72,57.6,58.72,1460799,0
+XME.US,D,20240627,000000,58.9,59.02,58.32,58.36,1860212,0
+XME.US,D,20240628,000000,59.26,59.98,58.98,59.33,3095957,0
+XME.US,D,20240701,000000,60.16,60.69,59.83,60.22,2337146,0
+XME.US,D,20240702,000000,60.15,60.69,59.94,60.64,2147304,0
+XME.US,D,20240703,000000,61.2,62.29,61.2,61.71,1458384,0
+XME.US,D,20240705,000000,61.95,61.95,61.01,61.26,2694442,0
+XME.US,D,20240708,000000,61.25,61.73,60.92,61.31,1841847,0
+XME.US,D,20240709,000000,61.2,61.38,60.68,60.7,1116764,0
+XME.US,D,20240710,000000,61.1,61.47,60.9,61.23,1249796,0
+XME.US,D,20240711,000000,62.28,63.115,61.65,62.91,2077006,0
+XME.US,D,20240712,000000,63.19,63.935,62.9,63.61,2652712,0
+XME.US,D,20240715,000000,64.04,64.995,63.88,64.3,1848861,0
+XME.US,D,20240716,000000,64.15,65.305,63.675,65.22,1679109,0
+XME.US,D,20240717,000000,65.01,65.3675,63.86,63.88,1806181,0
+XME.US,D,20240718,000000,63.78,64.16,62.305,62.74,2320232,0
+XME.US,D,20240719,000000,62.27,62.48,61.74,62.07,1637968,0
+XME.US,D,20240722,000000,62.13,62.17,61.36,62.07,1731468,0
+XME.US,D,20240723,000000,61.76,62.5725,61.22,62.5,3819329,0
+XME.US,D,20240724,000000,62.5,63.05,61.18,61.25,1715684,0
+XME.US,D,20240725,000000,61.15,62.54,60.52,61.74,1785475,0
+XME.US,D,20240726,000000,62.37,62.84,61.73,62.68,1774334,0
+XME.US,D,20240729,000000,62.55,62.805,61.675,62.08,1712283,0
+XME.US,D,20240730,000000,62.07,62.51,61.62,61.83,1793215,0
+XME.US,D,20240731,000000,62.72,64.33,62.6,63.47,2460579,0
+XME.US,D,20240801,000000,63.53,63.86,60.21,60.89,7114931,0
+XME.US,D,20240802,000000,59.49,59.58,57.485,57.88,7978042,0
+XME.US,D,20240805,000000,54.32,56.65,53.87,56.14,5581667,0
+XME.US,D,20240806,000000,56.26,57.44,55.83,56.72,3194101,0
+XME.US,D,20240807,000000,57.86,58.12,55.95,56.03,2689090,0
+XME.US,D,20240808,000000,56.91,57.735,56.66,57.29,2471335,0
+XME.US,D,20240809,000000,57.74,57.74,56.98,57.39,1822577,0
+XME.US,D,20240812,000000,57.72,57.97,57.13,57.38,2170937,0
+XME.US,D,20240813,000000,57.52,58.21,57.17,58.03,1435515,0
+XME.US,D,20240814,000000,58.07,58.09,56.54,57.01,1975116,0
+XME.US,D,20240815,000000,58.11,58.53,57.545,58.16,1387632,0
+XME.US,D,20240816,000000,58.06,58.675,57.985,58.55,1205696,0
+XME.US,D,20240819,000000,58.65,59.585,58.65,59.1,1982652,0
+XME.US,D,20240820,000000,59.18,59.44,58.41,58.59,1580842,0
+XME.US,D,20240821,000000,59.39,59.72,59.01,59.58,1910940,0
+XME.US,D,20240822,000000,59.25,59.38,58.29,58.43,1887744,0
+XME.US,D,20240823,000000,58.96,59.96,58.69,59.8,1471487,0
+XME.US,D,20240826,000000,60.44,60.66,59.89,59.97,1838247,0
+XME.US,D,20240827,000000,59.75,60.44,59.5,60.22,707828,0
+XME.US,D,20240828,000000,59.49,59.535,58.75,59.09,1491761,0
+XME.US,D,20240829,000000,59.58,60.39,59.41,59.82,1311894,0
+XME.US,D,20240830,000000,59.89,60.2,59.25,59.84,1339093,0
+XME.US,D,20240903,000000,58.82,58.83,55.96,56.22,3621045,0
+XME.US,D,20240904,000000,56.15,56.9,55.52,55.77,2584109,0
+XME.US,D,20240905,000000,56.02,56.25,55.3,55.41,1519190,0
+XME.US,D,20240906,000000,55.41,55.62,53.75,54.2,2770942,0
+XME.US,D,20240909,000000,54.57,55.04,54.46,54.53,1924701,0
+XME.US,D,20240910,000000,54.47,54.48,53.79,54.29,1931509,0
+XME.US,D,20240911,000000,54.09,55.4,53.38,55.35,2003489,0
+XME.US,D,20240912,000000,56.08,57.625,55.96,57.19,2216590,0
+XME.US,D,20240913,000000,57.8,59.16,57.8,58.65,2177798,0
+XME.US,D,20240916,000000,58.93,59.31,58.34,58.61,1973913,0
+XME.US,D,20240917,000000,58.61,59.32,58.32,58.66,1740081,0
+XME.US,D,20240918,000000,58.93,60.42,58.33,58.43,1902109,0
+XME.US,D,20240919,000000,60.35,60.5,59.33,60.41,3269214,0
+XME.US,D,20240920,000000,60.43,60.61,59.87,60.38,2315535,0
+XME.US,D,20240923,000000,60.71,61.26,60.38,60.69,1257585,0
+XME.US,D,20240924,000000,62.44,63.695,62.24,63.25,7897477,0
+XME.US,D,20240925,000000,62.97,63.36,62.575,62.84,1874643,0
+XME.US,D,20240926,000000,64.24,65.17,64.095,64.24,3995310,0
+XME.US,D,20240927,000000,64.48,65.31,63.99,64.2,2236427,0
+XME.US,D,20240930,000000,63.82,64.29,63.162,63.72,1242554,0
+XME.US,D,20241001,000000,63.85,64.23,63.22,63.84,1785536,0
+XME.US,D,20241002,000000,63.91,64.57,63.33,63.5,1306090,0
+XME.US,D,20241003,000000,62.89,63.24,62.59,62.91,1542167,0
+XME.US,D,20241004,000000,63.55,64.0988,63.36,63.73,1281280,0
+XME.US,D,20241007,000000,63.48,64.05,63.22,63.86,1425908,0
+XME.US,D,20241008,000000,62.85,62.85,61.95,62.72,2013554,0
+XME.US,D,20241009,000000,62.35,63.17,61.95,63.09,1061368,0
+XME.US,D,20241010,000000,62.7,63.74,62.54,63.71,1824938,0
+XME.US,D,20241011,000000,63.85,64.82,63.85,64.67,1060401,0
+XME.US,D,20241014,000000,64.09,64.63,63.76,64.63,1028136,0
+XME.US,D,20241015,000000,64.05,64.74,63.92,64.19,1187330,0
+XME.US,D,20241016,000000,64.84,65.81,64.84,65.52,1177489,0
+XME.US,D,20241017,000000,65.8,66.57,65.43,65.7,1667653,0
+XME.US,D,20241018,000000,66.5,67.01,66.03,66.65,1370402,0
+XME.US,D,20241021,000000,67.1,67.2,65.91,66.27,1630004,0
+XME.US,D,20241022,000000,66.42,66.62,65.38,65.87,1447257,0
+XME.US,D,20241023,000000,65.27,65.51,64.23,64.69,1342564,0
+XME.US,D,20241024,000000,64.69,64.775,63.58,64.44,1068505,0
+XME.US,D,20241025,000000,64.56,65.03,63.81,64.01,774577,0
+XME.US,D,20241028,000000,64.25,65.78,64.2,65.64,778730,0
+XME.US,D,20241029,000000,65.6,65.998,65.02,65.67,1104877,0
+XME.US,D,20241030,000000,65.24,65.87,64.505,64.54,808436,0
+XME.US,D,20241031,000000,64.27,64.77,63.24,63.59,1229396,0
+XME.US,D,20241101,000000,63.92,64.54,63.74,63.86,998454,0
+XME.US,D,20241104,000000,63.74,64.16,63.17,63.54,1027311,0
+XME.US,D,20241105,000000,63.52,64.69,63.16,64.67,1108148,0
+XME.US,D,20241106,000000,67.52,70.17,66.9349,69.89,3735766,0
+XME.US,D,20241107,000000,70.49,70.49,69.27,69.67,1283236,0
+XME.US,D,20241108,000000,69.06,69.325,68.48,69.27,1335830,0
+XME.US,D,20241111,000000,68.86,69.04,68.11,68.61,1248862,0
+XME.US,D,20241112,000000,67.612,67.77,66.26,66.88,1442760,0
+XME.US,D,20241113,000000,67.02,67.11,65.75,65.83,1926184,0
+XME.US,D,20241114,000000,65.915,66.38,64.76,65.1,1495340,0
+XME.US,D,20241115,000000,65.72,66.23,64.85,65.05,1555735,0
+XME.US,D,20241118,000000,65.77,66.575,65.56,66.4,1769708,0
+XME.US,D,20241119,000000,65.96,67.07,65.84,66.99,1203101,0
+XME.US,D,20241120,000000,67.08,67.83,66.77,67.11,1324482,0
+XME.US,D,20241121,000000,67.35,68.77,66.92,68.48,1244145,0
+XME.US,D,20241122,000000,68.49,69.14,68.35,68.65,1120804,0
+XME.US,D,20241125,000000,68.81,69.228,68.51,68.89,1224175,0
+XME.US,D,20241126,000000,68.62,68.81,67.99,68.28,1133051,0
+XME.US,D,20241127,000000,68.77,69.55,68.24,68.43,615636,0
+XME.US,D,20241129,000000,69.08,69.36,68.63,68.75,580312,0
+XME.US,D,20241202,000000,68.93,68.99,67.86,68.26,1025955,0
+XME.US,D,20241203,000000,68.905,69.05,68.24,68.46,795533,0
+XME.US,D,20241204,000000,68.27,68.77,67.22,67.47,1357991,0
+XME.US,D,20241205,000000,67.36,67.54,66.32,67.12,975558,0
+XME.US,D,20241206,000000,67.39,67.39,65.21,65.44,1479316,0
+XME.US,D,20241209,000000,66.9698,67.72,65.94,65.96,1951725,0
+XME.US,D,20241210,000000,65.8,65.91,64.69,65.06,1477997,0
+XME.US,D,20241211,000000,65.0801,65.54,64.89,65.08,904883,0
+XME.US,D,20241212,000000,64.1767,64.28,63.25,63.57,1472149,0
+XME.US,D,20241213,000000,63.22,63.27,61.88,62.03,1393127,0
+XME.US,D,20241216,000000,61.907,61.91,61.03,61.15,1157697,0
+XME.US,D,20241217,000000,60.5,60.75,59.485,60.03,2472373,0
+XME.US,D,20241218,000000,59.99,60.4499,57.26,57.75,2130247,0
+XME.US,D,20241219,000000,58.15,58.53,56.79,57.08,1331633,0
+XME.US,D,20241220,000000,56.54,57.75,56.47,56.82,2075356,0
+XME.US,D,20241223,000000,56.63,57.21,56.2,57.1,1298511,0
+XME.US,D,20241224,000000,57.212,57.35,56.64,57.27,711884,0
+XME.US,D,20241226,000000,57.04,57.58,56.6575,57.39,924056,0
+XME.US,D,20241227,000000,56.95,57.47,56.19,56.69,1405278,0
+XME.US,D,20241230,000000,56.3,56.62,55.69,56.27,1316012,0
+XME.US,D,20241231,000000,56.42,57.23,56.3,56.75,1136854,0
+XME.US,D,20250102,000000,57.58,58.15,57.29,57.63,1220219,0
+XME.US,D,20250103,000000,57.66,57.72,56.56,57.38,1961308,0
+XME.US,D,20250106,000000,58.47,59.19,58.155,58.23,2366444,0
+XME.US,D,20250107,000000,58.805,59.05,57.66,58.07,1016648,0
+XME.US,D,20250108,000000,57.665,57.82,56.95,57.75,2003809,0
+XME.US,D,20250110,000000,57.71,58.14,56.88,57.13,2130567,0
+XME.US,D,20250113,000000,56.6,58.45,56.49,58.45,1832818,0
+XME.US,D,20250114,000000,58.88,59.06,58.3401,58.85,1396825,0
+XME.US,D,20250115,000000,60,60.16,59.22,59.79,1763882,0
+XME.US,D,20250116,000000,59.8,60.12,59.51,59.8,2318191,0
+XME.US,D,20250117,000000,60.06,60.76,59.81,60.33,1360422,0
+XME.US,D,20250121,000000,61.25,61.54,60.67,61.21,1256375,0
+XME.US,D,20250122,000000,61.55,61.63,60.33,60.42,1517052,0
+XME.US,D,20250123,000000,59.89,61.07,59.65,60.81,1892542,0
+XME.US,D,20250124,000000,61.48,61.71,60.51,60.69,1295886,0
+XME.US,D,20250127,000000,59.4013,59.73,58.48,58.68,1364654,0
+XME.US,D,20250128,000000,58.9884,59.18,58.36,58.89,1232956,0
+XME.US,D,20250129,000000,58.99,59.92,58.84,59.73,933062,0
+XME.US,D,20250130,000000,60.09,60.32,59.35,60.08,1010364,0
+XME.US,D,20250131,000000,60.19,60.33,59.01,59.3,1468609,0
+XME.US,D,20250203,000000,58.7,59.76,58.42,58.83,1409402,0
+XME.US,D,20250204,000000,59.31,60.495,59.29,60.43,1488002,0
+XME.US,D,20250205,000000,60.61,61.05,60.37,60.98,1139357,0
+XME.US,D,20250206,000000,61.43,61.54,60.12,60.64,1215483,0
+XME.US,D,20250207,000000,61.29,61.89,60.11,60.25,2160393,0
+XME.US,D,20250210,000000,62.29,62.85,62.01,62.54,4774817,0
+XME.US,D,20250211,000000,62.455,62.86,62.02,62.07,1820896,0
+XME.US,D,20250212,000000,61.33,62.5,61.24,61.6,1530631,0
+XME.US,D,20250213,000000,61.96,62.65,61.48,62.59,1715396,0
+XME.US,D,20250214,000000,62.85,62.865,60.955,60.99,1770863,0
+XME.US,D,20250218,000000,61.64,62.07,60.72,61.89,2581123,0
+XME.US,D,20250219,000000,61.32,61.42,60.645,61.03,1843599,0
+XME.US,D,20250220,000000,61.05,61.94,60.9,61.24,774224,0
+XME.US,D,20250221,000000,61.48,61.48,58.45,58.65,2348471,0
+XME.US,D,20250224,000000,59.108,59.33,58.23,58.76,1085095,0
+XME.US,D,20250225,000000,58.47,58.63,57.275,58.16,1383736,0
+XME.US,D,20250226,000000,58.75,59.61,58.12,58.24,1025303,0
+XME.US,D,20250227,000000,58.425,58.7581,57.58,57.59,769850,0
+XME.US,D,20250228,000000,57.17,58.1,56.62,58.1,1842757,0
+XME.US,D,20250303,000000,59.2792,59.4,55.865,56.21,1812559,0
+XME.US,D,20250304,000000,55.84,56.67,53.95,55.55,2320539,0
+XME.US,D,20250305,000000,56.2164,57.36,55.99,57.3,1516689,0
+XME.US,D,20250306,000000,56.7658,57.54,55.8,56.39,1247801,0
+XME.US,D,20250307,000000,56.225,56.8302,54.775,56.01,1250703,0
+XME.US,D,20250310,000000,55.03,55.33,53.05,53.81,3362473,0
+XME.US,D,20250311,000000,53.98,56.185,53.955,55.51,2246329,0
+XME.US,D,20250312,000000,56.33,56.46,55.2,55.74,1655189,0
+XME.US,D,20250313,000000,55.61,56.61,55.32,56.01,1240660,0
+XME.US,D,20250314,000000,56.97,57.76,56.425,57.7,1472168,0
+XME.US,D,20250317,000000,57.93,58.44,57.42,58.12,2141860,0
+XME.US,D,20250318,000000,58.65,58.7,57.53,58.35,1661866,0
+XME.US,D,20250319,000000,58.495,59.13,57.87,58.71,1287487,0
+XME.US,D,20250320,000000,57.81,58.81,57.81,58.31,1319987,0
+XME.US,D,20250321,000000,57.13,57.48,56.54,57.4,2474975,0
+XME.US,D,20250324,000000,58.31,58.8,58.1541,58.49,1721149,0
+XME.US,D,20250325,000000,58.77,59.51,58.65,58.91,1217999,0
+XME.US,D,20250326,000000,59.125,59.38,58.08,58.33,1385946,0
+XME.US,D,20250327,000000,57.9,58.68,57.38,58.4,1073145,0
+XME.US,D,20250328,000000,58.41,58.58,56.4809,56.62,1445244,0
+XME.US,D,20250331,000000,55.39,56.25,54.09,55.99,1720165,0
+XME.US,D,20250401,000000,55.76,56.33,55.15,55.91,1232619,0
+XME.US,D,20250402,000000,55.2,56.55,55.04,56.48,1142579,0
+XME.US,D,20250403,000000,53.3,53.89,52.16,52.25,2421540,0
+XME.US,D,20250404,000000,50.14,50.56,46.75,48.48,2781979,0
+XME.US,D,20250407,000000,46.69,51.6095,45.89,49.5,3085225,0
+XME.US,D,20250408,000000,52.2,52.22,47.98,48.74,1821751,0
+XME.US,D,20250409,000000,49.25,54.1,48.39,53.47,2786050,0
+XME.US,D,20250410,000000,51.84,52.82,50.43,51.77,1737786,0
+XME.US,D,20250411,000000,52.34,54.07,51.89,53.8,1430857,0
+XME.US,D,20250414,000000,54.545,55.05,53.74,54.49,3014052,0
+XME.US,D,20250415,000000,54.47,54.99,53.94,54.34,1095976,0
+XME.US,D,20250416,000000,54.56,55.81,54.05,54.76,1183234,0
+XME.US,D,20250417,000000,54.6701,55.21,54.07,54.73,1269349,0
+XME.US,D,20250421,000000,54.94,55.25,52.71,53.32,1655633,0
+XME.US,D,20250422,000000,54.02,54.52,53.59,54.03,1290994,0
+XME.US,D,20250423,000000,54.84,56.3,54.74,55.35,1927922,0
+XME.US,D,20250424,000000,55.66,57.33,55.35,57.2,1234414,0
+XME.US,D,20250425,000000,56.385,56.6518,55.97,56.54,1148577,0
+XME.US,D,20250428,000000,56.45,57.24,56.07,56.92,878007,0
+XME.US,D,20250429,000000,56.75,56.97,55.98,56.88,1071063,0
+XME.US,D,20250430,000000,55.21,56.47,54.91,56.35,1999785,0
+XME.US,D,20250501,000000,56.425,57.13,56.21,56.47,1664926,0
+XME.US,D,20250502,000000,57.5,57.95,56.71,57.52,1168664,0
+XME.US,D,20250505,000000,57.57,57.76,57.16,57.46,693315,0
+XME.US,D,20250506,000000,57.435,58.22,57.02,58.12,1348343,0
+XME.US,D,20250507,000000,57.9325,58,56.88,57.43,1143509,0
+XME.US,D,20250508,000000,57.99,58.46,57.37,57.87,2836050,0
+XME.US,D,20250509,000000,58.19,58.45,57.195,58.4,816866,0
+XME.US,D,20250512,000000,59.87,60.05,58.65,59.13,1776420,0
+XME.US,D,20250513,000000,59.69,60.08,59.2,59.64,1717806,0
+XME.US,D,20250514,000000,59.38,59.69,58.99,59.09,1462211,0
+XME.US,D,20250515,000000,58.6,59.15,58.21,59.08,1196087,0
+XME.US,D,20250516,000000,58.54,59.58,58.34,59.44,1433372,0
+XME.US,D,20250519,000000,58.67,59.5,58.56,59.49,889758,0
+XME.US,D,20250520,000000,59.5,59.68,59.16,59.62,670497,0
+XME.US,D,20250521,000000,59.08,59.93,58.74,58.81,1438823,0
+XME.US,D,20250522,000000,58.53,58.64,58,58.21,1336593,0
+XME.US,D,20250523,000000,58.4,60.07,58.28,59.86,3604051,0
+XME.US,D,20250527,000000,60.375,61.56,60.25,61.43,2250358,0
+XME.US,D,20250528,000000,61.59,61.59,60.79,60.87,1678526,0
+XME.US,D,20250529,000000,61.12,61.145,60.05,60.33,1804118,0
+XME.US,D,20250530,000000,59.71,60.21,59.17,60.1,1103477,0
+XME.US,D,20250602,000000,62.445,63.25,61.62,62.11,2805752,0
+XME.US,D,20250603,000000,62.01,63.47,61.41,63.33,2253452,0
+XME.US,D,20250604,000000,63.5,64.24,63.38,64.13,1628010,0
+XME.US,D,20250605,000000,65.02,65.5,63.885,64.13,3500649,0
+XME.US,D,20250606,000000,64.57,64.85,64.195,64.41,915961,0
+XME.US,D,20250609,000000,65.18,65.805,65.04,65.36,1438514,0
+XME.US,D,20250610,000000,65.66,65.73,64.47,64.79,1309399,0
+XME.US,D,20250611,000000,64.5578,64.84,63.72,64.37,1068170,0
+XME.US,D,20250612,000000,64.105,64.91,63.76,64.89,834679,0
+XME.US,D,20250613,000000,64.4999,65.765,64.22,65.36,1123421,0
+XME.US,D,20250616,000000,66.39,66.99,66.05,66.23,1307966,0
+XME.US,D,20250617,000000,66.46,67.23,66.245,66.76,1340846,0
+XME.US,D,20250618,000000,66.75,67.34,66.485,66.68,942021,0
+XME.US,D,20250620,000000,67.1,67.13,65.45,65.53,1841149,0
+XME.US,D,20250623,000000,65.3771,66.54,65.18,66.19,1284484,0
+XME.US,D,20250624,000000,66.1601,66.36,65.62,65.94,1756871,0
+XME.US,D,20250625,000000,65.98,66.06,65.09,65.53,938607,0
+XME.US,D,20250626,000000,66.12,67.4,66,67.3,1942693,0
+XME.US,D,20250627,000000,66.78,66.78,65.68,66.38,1648031,0
+XME.US,D,20250630,000000,66.695,67.51,66.145,67.22,1906964,0
+XME.US,D,20250701,000000,67.06,67.74,66.0901,67.16,1449536,0
+XME.US,D,20250702,000000,68,70.13,67.87,70.08,2237758,0
+XME.US,D,20250703,000000,69.9,70.3299,69.748,70.07,2032764,0
+XME.US,D,20250707,000000,69.12,69.285,68.38,69.17,2247051,0
+XME.US,D,20250708,000000,69.38,69.6,68.14,68.62,1672152,0
+XME.US,D,20250709,000000,68.73,68.89,68.06,68.49,1002645,0
+XME.US,D,20250710,000000,71.02,72.185,70.86,72.14,2617776,0
+XME.US,D,20250711,000000,71.785,73.13,71.76,73.13,2171630,0
+XME.US,D,20250714,000000,72.62,73.34,72.03,72.59,1073457,0
+XME.US,D,20250715,000000,73.515,73.515,72.23,72.28,2321307,0
+XME.US,D,20250716,000000,72.705,72.82,71.34,72.63,1846989,0
+XME.US,D,20250717,000000,71.98,74.75,71.95,74.64,1810883,0
+XME.US,D,20250718,000000,75,75.635,74.5638,75.18,1379369,0
+XME.US,D,20250721,000000,76.45,77.52,75.875,76.04,2757130,0
+XME.US,D,20250722,000000,76.875,78.46,76.75,78.12,2356881,0
+XME.US,D,20250723,000000,78.3,78.86,77.69,78.4,2314783,0
+XME.US,D,20250724,000000,77.79,78.23,76.84,77.26,1570619,0
+XME.US,D,20250725,000000,77.3,77.77,76.75,77.6,1343782,0
+XME.US,D,20250728,000000,77.33,77.47,75.17,76.22,2434943,0
+XME.US,D,20250729,000000,76.165,76.255,74.38,75.17,1736127,0
+XME.US,D,20250730,000000,74.798,75.46,73.14,73.65,3071794,0
+XME.US,D,20250731,000000,72.85,73.755,72.5,73.32,2294747,0
+XME.US,D,20250801,000000,71.82,72.99,71.07,72.41,2466278,0
+XME.US,D,20250804,000000,72.71,73.95,72.55,73.81,1328393,0
+XME.US,D,20250805,000000,74.155,75.7,73.72,75.58,2056816,0
+XME.US,D,20250806,000000,76.19,76.84,75.34,75.41,1636771,0
+XME.US,D,20250807,000000,77.335,78.1,76.39,77.95,2561938,0
+XME.US,D,20250808,000000,79.33,80.39,79.04,79.29,2306475,0
+XME.US,D,20250811,000000,78.7,79.83,77.99,78.7,2468749,0
+XME.US,D,20250812,000000,79.525,81.3594,79.33,81,2211822,0
+XME.US,D,20250813,000000,81.4325,81.64,80.29,81.51,2334228,0
+XME.US,D,20250814,000000,80.7,80.86,79.66,80.61,1799909,0
+XME.US,D,20250815,000000,81.02,81.02,79.68,79.78,1652506,0
+XME.US,D,20250818,000000,79.59,79.69,78.69,79.11,1609626,0
+XME.US,D,20250819,000000,79.1,79.15,76.97,77.44,1825824,0
+XME.US,D,20250820,000000,77.14,77.43,76.455,77.1,1394176,0
+XME.US,D,20250821,000000,76.86,77.61,76.55,77.49,1567772,0
+XME.US,D,20250822,000000,77.49,80.56,77.44,80.13,2284683,0
+XME.US,D,20250825,000000,80.195,81.31,80.12,80.65,1539563,0
+XME.US,D,20250826,000000,80.7,81.895,80.5346,81.18,1201820,0
+XME.US,D,20250827,000000,80.75,81.2708,80.31,81.03,971437,0
+XME.US,D,20250828,000000,81.595,81.71,80.96,81.6,1138265,0
+XME.US,D,20250829,000000,81.685,82.41,81.24,82.33,1432789,0
+XME.US,D,20250902,000000,81.46,81.6,80.14,81.54,2118500,0
+XME.US,D,20250903,000000,81.95,82.04,81.04,81.54,1081866,0
+XME.US,D,20250904,000000,81.27,81.74,80.79,81.57,1428813,0
+XME.US,D,20250905,000000,82.4,83.94,81.62,83.93,1788126,0
+XME.US,D,20250908,000000,84.415,84.5699,83.16,84.08,1730505,0
+XME.US,D,20250909,000000,84.21,84.9,83.115,83.36,1394449,0
+XME.US,D,20250910,000000,83.95,85.06,83.66,84.88,1737119,0
+XME.US,D,20250911,000000,84.32,86.6,84.31,86.04,3271957,0
+XME.US,D,20250912,000000,85.87,86.32,85.35,85.57,1309283,0
+XME.US,D,20250915,000000,86.03,89.24,85.82,89.09,3764934,0
+XME.US,D,20250916,000000,89.405,89.56,88,88.24,2157352,0
+XME.US,D,20250917,000000,87.53,89.85,86.755,87.75,1982288,0
+XME.US,D,20250918,000000,87.605,89.17,86.62,89.09,1975140,0
+XME.US,D,20250919,000000,89.25,91.045,89.05,90.39,2265901,0
+XME.US,D,20250922,000000,90.5,91.17,89.2,90.94,1594180,0
+XME.US,D,20250923,000000,91.495,92.65,90.6601,91.5,1920523,0
+XME.US,D,20250924,000000,91.94,92.23,90.36,90.48,1987623,0
+XME.US,D,20250925,000000,89.36,92.91,89.23,91.7,2315475,0
+XME.US,D,20250926,000000,91.74,92.8499,91.57,92.2,1717906,0
+XME.US,D,20250929,000000,93.79,93.81,92.14,93.48,1777580,0
+XME.US,D,20250930,000000,92.31,93.43,91.96,93.19,2016806,0
+XME.US,D,20251001,000000,93.165,95.73,93.165,95.31,2860255,0
+XME.US,D,20251002,000000,95.87,96.82,94.13,96.67,2462779,0
+XME.US,D,20251003,000000,97.7319,99.16,96.8,97.56,1807928,0
+XME.US,D,20251006,000000,99,99.7,98.13,98.23,1879200,0
+XME.US,D,20251007,000000,98.865,101.45,98.195,98.97,3936921,0
+XME.US,D,20251008,000000,100.66,102.315,100.33,102.27,3285530,0
+XME.US,D,20251009,000000,104,105.18,101.63,102.36,3233620,0
+XME.US,D,20251010,000000,103.8628,105.76,100.77,100.88,4508892,0
+XME.US,D,20251013,000000,106,108.93,105.89,108.08,4724774,0
+XME.US,D,20251014,000000,106.91,110.6,104.07,108.94,4670378,0
+XME.US,D,20251015,000000,110.245,111.0871,105.48,107.93,4090969,0
+XME.US,D,20251016,000000,109,109.97,106.02,106.61,3300873,0
+XME.US,D,20251017,000000,104.15,105.41,101.21,102.26,4291655,0
+XME.US,D,20251020,000000,105.875,107.59,104.38,107.3,2846635,0
+XME.US,D,20251021,000000,103.28,103.28,99.72,100.31,4566481,0
+XME.US,D,20251022,000000,97.55,99.45,95.37,97.29,6459122,0
+XME.US,D,20251023,000000,98.645,100.03,97.96,98.81,2197105,0
+XME.US,D,20251024,000000,99.25,101,98.81,99.82,1786117,0
+XME.US,D,20251027,000000,98.6375,98.78,96.185,97.75,2889913,0
+XME.US,D,20251028,000000,97.25,99.31,96.54,98.3,1641797,0
+XME.US,D,20251029,000000,98.915,99.87,97.43,98.15,3767923,0
+XME.US,D,20251030,000000,96.57,97.52,94.62,96.42,3786915,0
+XME.US,D,20251031,000000,97.04,97.35,95.705,96.59,2615281,0
+XME.US,D,20251103,000000,96.0557,96.0557,93.72,94.73,3084365,0
+XME.US,D,20251104,000000,91.107,92.26,89.94,90.08,4739884,0
+XME.US,D,20251105,000000,90.52,91.54,89.8,90.84,2134709,0
+XME.US,D,20251106,000000,91.555,93.72,91,91.1,2232872,0
+XME.US,D,20251107,000000,90.02,93.74,89.64,93.56,2832702,0
+XME.US,D,20251110,000000,95.9,96.02,94.35,95.24,3045224,0
+XME.US,D,20251111,000000,95.4899,95.4899,92.9,93.98,1801780,0
+XME.US,D,20251112,000000,94.88,97.4,94.68,96.38,1863679,0
+XME.US,D,20251113,000000,96.02,96.165,91.84,92.41,2366426,0
+XME.US,D,20251114,000000,89.5,93.08,89.0448,91.84,2069593,0
+XME.US,D,20251117,000000,90.59,92.17,89.38,90.12,2196379,0
+XME.US,D,20251118,000000,89.3414,91.7,89.25,90.68,3438442,0
+XME.US,D,20251119,000000,92,93.2,90.37,91.33,1429661,0
+XME.US,D,20251120,000000,92.725,93.29,87.39,87.44,3250406,0
+XME.US,D,20251121,000000,87.27,88.99,85.63,88.68,2826946,0
+XME.US,D,20251124,000000,89.03,91.7,88.74,91.42,1755797,0
+XME.US,D,20251125,000000,91.44,93.495,90.539,92.89,1452124,0
+XME.US,D,20251126,000000,93.37,95.9,93.37,95.34,2490196,0
+XME.US,D,20251128,000000,96.06,97.25,95.484,97.09,1767021,0
+XME.US,D,20251201,000000,96.926,97.4,95.685,95.81,2625821,0
+XME.US,D,20251202,000000,96,97,95.45,96.6,1473528,0
+XME.US,D,20251203,000000,97.38,100.29,97.03,99.67,5143788,0
+XME.US,D,20251204,000000,98.9,100.925,98.26,100.8,2732858,0
+XME.US,D,20251205,000000,101.27,102.156,99.66,99.74,2405879,0
+XME.US,D,20251208,000000,100,100,97.77,98.2,1556246,0
+XME.US,D,20251209,000000,97.21,99.77,97.2,99.47,1523593,0
+XME.US,D,20251210,000000,99.38,100.79,97.65,100.15,1622780,0
+XME.US,D,20251211,000000,100,105.22,99.76,104.88,3536047,0
+XME.US,D,20251212,000000,105.5,105.77,101.05,102.14,2566829,0
+XME.US,D,20251215,000000,103.19,103.64,100.1,100.85,1838910,0
+XME.US,D,20251216,000000,100.5,102.02,100.03,100.91,1896718,0
+XME.US,D,20251217,000000,102,102.58,100.37,101.03,1532071,0
+XME.US,D,20251218,000000,101.48,103.32,101.35,102.33,1346618,0
+XME.US,D,20251219,000000,102.06,106.26,102.05,105.17,3413891,0
+XME.US,D,20251222,000000,106.88,108.61,106.65,107.16,1618815,0
+XME.US,D,20251223,000000,107.46,108.54,107,108.01,2675924,0
+XME.US,D,20251224,000000,107.825,108.15,106.54,107.87,742595,0
+XME.US,D,20251226,000000,108.92,108.92,106.8,107.84,1282197,0
+XME.US,D,20251229,000000,105.05,106.89,104.75,105.51,2035489,0
+XME.US,D,20251230,000000,106.75,106.92,104.54,104.73,2618648,0
+XME.US,D,20251231,000000,104.4,104.57,103.03,103.61,4460902,0
+XME.US,D,20260102,000000,105.34,107.6,104.76,107.53,1900499,0
+XME.US,D,20260105,000000,109.51,111.755,109.325,111.06,2806684,0
+XME.US,D,20260106,000000,112.31,115.24,112.28,115.02,4210554,0
+XME.US,D,20260107,000000,113.5,114.33,111.91,114.17,2974466,0
+XME.US,D,20260108,000000,112.125,114.09,111.64,114.03,2509715,0
+XME.US,D,20260109,000000,115.035,117.845,114.86,116.9,2608736,0
+XME.US,D,20260112,000000,119,121.14,118.27,120.5,3585977,0
+XME.US,D,20260113,000000,121.87,122.21,119.36,119.76,2020208,0
+XME.US,D,20260114,000000,120.55,123.8735,119.305,122.96,2347144,0
+XME.US,D,20260115,000000,122.06,124.77,121.81,123.71,6000792,0
+XME.US,D,20260116,000000,123,124.48,121.38,124.14,2576562,0
+XME.US,D,20260120,000000,124.3,126.27,123.86,125.79,3136371,0
+XME.US,D,20260121,000000,128.49,129.41,125.32,127.81,3037414,0
+XME.US,D,20260122,000000,129.01,132.81,128.91,130.69,2925529,0
+XME.US,D,20260123,000000,131.385,131.8599,129.59,131.44,2872187,0
+XME.US,D,20260126,000000,135.59,135.6764,125.94,126.17,4558447,0
+XME.US,D,20260127,000000,125.6325,128.76,125,128.34,3286373,0
+XME.US,D,20260128,000000,129.655,130,125.595,128.72,3459545,0
+XME.US,D,20260129,000000,130.8,131,122.64,126.77,5720351,0
+XME.US,D,20260130,000000,121.28,124.68,117.14,118.72,6684229,0
+XME.US,D,20260202,000000,118.29,120.855,117.15,118.62,4757552,0
+XME.US,D,20260203,000000,123.275,125.35,121.29,124.58,3971010,0
+XME.US,D,20260204,000000,126.45,126.45,117.91,121.64,3412287,0
+XME.US,D,20260205,000000,117.98,120.4,115.26,115.66,3187745,0
+XME.US,D,20260206,000000,118.61,122.64,118.37,122.5,3538604,0
+XME.US,D,20260209,000000,122.7,125.71,121.282,125.47,2427511,0
+XME.US,D,20260210,000000,124.805,125.145,122.87,123.1,2054471,0
+XME.US,D,20260211,000000,125.66,126.45,120.485,123.74,2003824,0
+XME.US,D,20260212,000000,123.4,123.86,116.14,116.68,4015212,0
+XME.US,D,20260213,000000,115.335,118.495,113.41,117.83,2688573,0
+XME.US,D,20260217,000000,115.655,115.83,111.7,115.11,2576993,0
+XME.US,D,20260218,000000,116.99,119.14,115.93,117.095,2015935,0
diff --git a/daily/us/nyse etfs/2/xmvm.us.txt b/daily/us/nyse etfs/2/xmvm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b55ea7619e7e75586ea13718f9dca189550c40e1
--- /dev/null
+++ b/daily/us/nyse etfs/2/xmvm.us.txt	
@@ -0,0 +1,3680 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XMVM.US,D,20110617,000000,13.0867,13.3281,13.0244,13.0244,3379.0835327244,0
+XMVM.US,D,20110620,000000,12.967,13.1015,12.967,13.0937,2303.5989742982,0
+XMVM.US,D,20110621,000000,13.2895,13.3123,13.2727,13.2975,3543.8429152652,0
+XMVM.US,D,20110622,000000,13.2074,13.3618,13.2074,13.3044,58454.203020476,0
+XMVM.US,D,20110623,000000,13.064,13.1015,13.0314,13.0789,31028.33598685,0
+XMVM.US,D,20110624,000000,13.1115,13.1115,13.1015,13.1015,5030.7205331646,0
+XMVM.US,D,20110627,000000,13.0867,13.1996,13.064,13.1996,4223.096320587,0
+XMVM.US,D,20110628,000000,13.3281,13.3281,13.3044,13.3281,2494.6389945449,0
+XMVM.US,D,20110629,000000,13.346,13.4547,13.346,13.4547,622.64895487832,0
+XMVM.US,D,20110630,000000,13.5656,13.5725,13.5508,13.5508,1633.4427127977,0
+XMVM.US,D,20110701,000000,13.5616,13.7882,13.5616,13.7783,2508.7901071558,0
+XMVM.US,D,20110705,000000,13.6823,13.7189,13.6734,13.7189,5880.7980835748,0
+XMVM.US,D,20110706,000000,13.6665,13.7378,13.6665,13.7278,6116.31302917,0
+XMVM.US,D,20110707,000000,13.8475,13.9188,13.8475,13.8891,6311.3962244484,0
+XMVM.US,D,20110708,000000,13.6823,13.7446,13.6734,13.7446,3837.9838988198,0
+XMVM.US,D,20110711,000000,13.5033,13.5131,13.4725,13.4805,840.9804065889,0
+XMVM.US,D,20110712,000000,13.4419,13.5033,13.4419,13.4637,5085.3033960922,0
+XMVM.US,D,20110713,000000,13.5982,13.6061,13.4725,13.4725,11815.168236319,0
+XMVM.US,D,20110714,000000,13.4884,13.4884,13.3123,13.3123,1994.2960843749,0
+XMVM.US,D,20110715,000000,13.337,13.3538,13.3044,13.337,3774.3038920708,0
+XMVM.US,D,20110718,000000,13.1461,13.2639,13.0719,13.0789,2750.3698152985,0
+XMVM.US,D,20110719,000000,13.1015,13.3687,13.1015,13.3618,14103.605304249,0
+XMVM.US,D,20110720,000000,13.3846,13.4201,13.3618,13.4201,1974.0802092165,0
+XMVM.US,D,20110721,000000,13.5033,13.5834,13.5033,13.5676,10742.716059167,0
+XMVM.US,D,20110722,000000,13.5528,13.5735,13.5131,13.5735,1903.3246461621,0
+XMVM.US,D,20110725,000000,13.4201,13.5349,13.4201,13.5033,18211.471136433,0
+XMVM.US,D,20110726,000000,13.4162,13.4697,13.3894,13.4518,7597.1258845218,0
+XMVM.US,D,20110727,000000,13.2569,13.2975,13.1372,13.1372,2884.8053851018,0
+XMVM.US,D,20110728,000000,13.1332,13.1639,13.0531,13.0531,2632.106945622,0
+XMVM.US,D,20110729,000000,12.8859,13.0194,12.8464,13.0046,5773.6539452353,0
+XMVM.US,D,20110801,000000,12.8949,12.8949,12.785,12.8671,4250.3877520509,0
+XMVM.US,D,20110802,000000,12.7642,12.7642,12.604,12.604,5948.5212653554,0
+XMVM.US,D,20110803,000000,12.4476,12.5209,12.2379,12.5209,19123.207106076,0
+XMVM.US,D,20110804,000000,12.3121,12.3121,11.8075,11.8382,4839.6805129178,0
+XMVM.US,D,20110805,000000,11.9717,11.9717,11.3525,11.7195,257809.01271987,0
+XMVM.US,D,20110808,000000,11.2021,11.2407,10.6213,10.6313,42427.057194907,0
+XMVM.US,D,20110809,000000,10.8469,11.2169,10.6313,11.2169,13662.899225796,0
+XMVM.US,D,20110810,000000,10.931,11.0497,10.7836,10.7836,7860.9430553388,0
+XMVM.US,D,20110811,000000,11.0665,11.4385,11.0586,11.4385,4726.4716120309,0
+XMVM.US,D,20110812,000000,11.3376,11.4632,11.3376,11.3673,3309.3387634279,0
+XMVM.US,D,20110815,000000,11.5385,11.7136,11.5385,11.6978,4645.6081113973,0
+XMVM.US,D,20110816,000000,11.5533,11.6552,11.5128,11.5671,18625.89657718,0
+XMVM.US,D,20110817,000000,11.5206,11.5602,11.5128,11.5533,3542.8321215073,0
+XMVM.US,D,20110818,000000,11.0319,11.1437,10.9468,11.0003,7318.1468073361,0
+XMVM.US,D,20110819,000000,10.9122,11.0141,10.7925,10.84,9102.1977900637,0
+XMVM.US,D,20110822,000000,10.7292,10.8568,10.7124,10.8004,5408.7573986264,0
+XMVM.US,D,20110823,000000,10.9696,11.0814,10.7292,11.0586,41992.415879001,0
+XMVM.US,D,20110824,000000,11.0893,11.3525,11.0893,11.3525,2865.6003037013,0
+XMVM.US,D,20110826,000000,11.1941,11.3287,11.1754,11.31,9966.4264530848,0
+XMVM.US,D,20110829,000000,11.673,11.7927,11.673,11.7927,1938.7024276893,0
+XMVM.US,D,20110830,000000,11.7848,11.8896,11.7452,11.8896,5077.2170460289,0
+XMVM.US,D,20110831,000000,12.0005,12.0005,11.8303,11.864,2274.2859553185,0
+XMVM.US,D,20110901,000000,11.8896,11.9134,11.7195,11.7195,5263.203097486,0
+XMVM.US,D,20110902,000000,11.4128,11.4128,11.3406,11.3406,663.08070519509,0
+XMVM.US,D,20110906,000000,11.0497,11.1368,11.0497,11.1368,1178.585521734,0
+XMVM.US,D,20110907,000000,11.4642,11.6829,11.4109,11.6384,2294.5018304769,0
+XMVM.US,D,20110908,000000,11.666,11.666,11.5216,11.5216,988.55629524512,0
+XMVM.US,D,20110909,000000,11.303,11.303,11.2179,11.2179,962.27565753922,0
+XMVM.US,D,20110912,000000,11.1516,11.1516,10.9765,11.0319,4362.5858591799,0
+XMVM.US,D,20110913,000000,11.2941,11.5137,11.1941,11.4247,44682.138068825,0
+XMVM.US,D,20110914,000000,11.4326,11.5385,11.4019,11.5306,5576.549162441,0
+XMVM.US,D,20110915,000000,11.6463,11.7789,11.6463,11.7601,3579.2206967924,0
+XMVM.US,D,20110916,000000,11.8838,11.8906,11.7621,11.8174,171406.36229293,0
+XMVM.US,D,20110919,000000,11.5533,11.6572,11.5038,11.6572,15004.222542555,0
+XMVM.US,D,20110920,000000,11.6324,11.7462,11.5385,11.5385,6122.3777917175,0
+XMVM.US,D,20110921,000000,11.5216,11.5385,11.3297,11.3297,38320.20215648,0
+XMVM.US,D,20110922,000000,10.7925,10.8459,10.5828,10.7362,18554.130220368,0
+XMVM.US,D,20110923,000000,10.7994,10.8231,10.7757,10.8073,1988.2313218274,0
+XMVM.US,D,20110926,000000,10.7826,11.0725,10.7826,11.0725,2808.9958532579,0
+XMVM.US,D,20110927,000000,11.303,11.4474,11.2486,11.2486,9853.2175521978,0
+XMVM.US,D,20110928,000000,11.2792,11.2792,10.9913,10.9913,14765.675215686,0
+XMVM.US,D,20110929,000000,11.1437,11.1941,11.0003,11.0814,4939.7490949518,0
+XMVM.US,D,20110930,000000,10.929,10.9983,10.8034,10.8034,10646.690652164,0
+XMVM.US,D,20111003,000000,10.4799,10.4799,10.2939,10.2939,2507.7793133979,0
+XMVM.US,D,20111004,000000,10.1119,10.655,10.0475,10.655,34678.312246697,0
+XMVM.US,D,20111005,000000,10.5828,10.7826,10.5828,10.7826,2152.9907043682,0
+XMVM.US,D,20111006,000000,11.0072,11.0814,11.0072,11.0665,2142.882766789,0
+XMVM.US,D,20111007,000000,11.2259,11.2327,11.0893,11.0893,4854.8424192866,0
+XMVM.US,D,20111010,000000,11.3297,11.3297,11.3297,11.3297,249.66605820608,0
+XMVM.US,D,20111011,000000,11.3941,11.4019,11.3535,11.3941,2101.4402227143,0
+XMVM.US,D,20111012,000000,11.5306,11.6572,11.5306,11.5781,3551.9292653286,0
+XMVM.US,D,20111013,000000,11.4326,11.5137,11.4177,11.4969,8780.7653750454,0
+XMVM.US,D,20111014,000000,11.6087,11.675,11.6087,11.675,1932.6376651418,0
+XMVM.US,D,20111017,000000,11.5306,11.5306,11.4395,11.4395,2196.4548359587,0
+XMVM.US,D,20111018,000000,11.5216,11.7621,11.5216,11.7621,2670.5171084229,0
+XMVM.US,D,20111019,000000,11.7947,11.7947,11.6235,11.6235,1665.7881130511,0
+XMVM.US,D,20111020,000000,11.5691,11.6988,11.5533,11.6988,6669.2172147518,0
+XMVM.US,D,20111021,000000,11.9737,11.9866,11.9312,11.9866,1829.536701834,0
+XMVM.US,D,20111024,000000,12.0341,12.3062,12.0341,12.2765,3871.3400928311,0
+XMVM.US,D,20111025,000000,12.1399,12.1399,12.0341,12.0341,1419.1544361188,0
+XMVM.US,D,20111026,000000,12.1904,12.1904,12.1548,12.1726,4345.4023652953,0
+XMVM.US,D,20111027,000000,12.5317,12.7722,12.5317,12.6445,3228.4752627944,0
+XMVM.US,D,20111028,000000,12.604,12.6524,12.5535,12.6376,62458.967889352,0
+XMVM.US,D,20111031,000000,12.4398,12.4892,12.409,12.419,5524.9986807871,0
+XMVM.US,D,20111101,000000,11.9866,12.0875,11.9491,12.0163,20074.364032278,0
+XMVM.US,D,20111102,000000,12.0964,12.1904,12.0964,12.1904,375.00448418808,0
+XMVM.US,D,20111103,000000,12.2844,12.4348,12.2844,12.4348,4871.0151194133,0
+XMVM.US,D,20111104,000000,12.2993,12.4446,12.2993,12.3972,3679.2892788264,0
+XMVM.US,D,20111107,000000,12.2844,12.3635,12.2844,12.3635,5649.3263130112,0
+XMVM.US,D,20111108,000000,12.4753,12.5535,12.3903,12.5535,18085.121916693,0
+XMVM.US,D,20111109,000000,12.2765,12.2844,12.0341,12.0668,3509.475927496,0
+XMVM.US,D,20111110,000000,12.2408,12.2408,12.0964,12.1548,7256.488388103,0
+XMVM.US,D,20111111,000000,12.414,12.414,12.414,12.414,840.9804065889,0
+XMVM.US,D,20111114,000000,12.2993,12.2993,12.2686,12.2993,5278.3650038548,0
+XMVM.US,D,20111115,000000,12.2765,12.3903,12.2172,12.3547,4106.8550384263,0
+XMVM.US,D,20111116,000000,12.3062,12.3547,12.1964,12.224,3572.145140487,0
+XMVM.US,D,20111117,000000,12.1221,12.1311,11.9154,11.9649,4129.0925011005,0
+XMVM.US,D,20111118,000000,12.0104,12.043,11.9797,11.9797,1018.8801079827,0
+XMVM.US,D,20111121,000000,11.7621,11.7947,11.6473,11.7947,4691.0938305037,0
+XMVM.US,D,20111122,000000,11.7621,11.7621,11.6473,11.6473,2473.4123256286,0
+XMVM.US,D,20111123,000000,11.4742,11.5385,11.3297,11.3297,13208.042034732,0
+XMVM.US,D,20111125,000000,11.4109,11.4109,11.4109,11.4109,123.31683846616,0
+XMVM.US,D,20111128,000000,11.675,11.7304,11.5781,11.6473,4347.4239528111,0
+XMVM.US,D,20111129,000000,11.7521,11.7521,11.7136,11.7136,1142.1969464489,0
+XMVM.US,D,20111130,000000,12.1063,12.1835,12.1063,12.1835,9006.1723830614,0
+XMVM.US,D,20111201,000000,12.2686,12.3309,12.224,12.224,3108.190805602,0
+XMVM.US,D,20111202,000000,12.2913,12.3062,12.2686,12.2844,3003.0682547784,0
+XMVM.US,D,20111205,000000,12.4753,12.4753,12.3309,12.3903,11526.081221554,0
+XMVM.US,D,20111206,000000,12.422,12.4358,12.3239,12.3972,4090.6823382996,0
+XMVM.US,D,20111207,000000,12.3635,12.415,12.3487,12.3557,2592.6859890631,0
+XMVM.US,D,20111208,000000,12.1805,12.1805,12.05,12.05,2531.02756983,0
+XMVM.US,D,20111209,000000,12.1894,12.2913,12.1894,12.2913,2071.1164099767,0
+XMVM.US,D,20111212,000000,12.1221,12.1221,12.1221,12.1221,633.76768621543,0
+XMVM.US,D,20111213,000000,12.233,12.233,12.0658,12.0658,4133.1356761322,0
+XMVM.US,D,20111214,000000,11.8818,11.9124,11.8135,11.8234,8946.5355513441,0
+XMVM.US,D,20111215,000000,11.9154,11.9559,11.8254,11.9312,4108.8766259421,0
+XMVM.US,D,20111216,000000,12.0776,12.1301,11.9629,11.9777,12786.54103768,0
+XMVM.US,D,20111219,000000,12.05,12.0658,11.7669,11.7669,6476.1556069893,0
+XMVM.US,D,20111220,000000,12.0658,12.1805,11.9857,12.1805,12191.183514265,0
+XMVM.US,D,20111221,000000,12.2122,12.2172,12.1123,12.2172,6287.1371742583,0
+XMVM.US,D,20111222,000000,12.3309,12.422,12.3161,12.4051,7685.0649414608,0
+XMVM.US,D,20111223,000000,12.422,12.4684,12.422,12.4684,248.65526444816,0
+XMVM.US,D,20111227,000000,12.4773,12.5327,12.4773,12.507,22177.825842508,0
+XMVM.US,D,20111228,000000,12.3399,12.3399,12.3161,12.3161,2024.6198971125,0
+XMVM.US,D,20111229,000000,12.3487,12.4605,12.3487,12.4605,3186.0219249618,0
+XMVM.US,D,20111230,000000,12.4556,12.4892,12.4466,12.4466,4207.9344142182,0
+XMVM.US,D,20120103,000000,12.6554,12.6881,12.5654,12.5723,2643.2256769591,0
+XMVM.US,D,20120104,000000,12.4773,12.5417,12.4773,12.507,2555.2866200201,0
+XMVM.US,D,20120105,000000,12.3972,12.598,12.3557,12.5654,9735.9654762791,0
+XMVM.US,D,20120106,000000,12.598,12.598,12.5417,12.5555,11404.785970604,0
+XMVM.US,D,20120109,000000,12.5485,12.5891,12.5267,12.5812,27009.420005363,0
+XMVM.US,D,20120110,000000,12.7504,12.7504,12.7415,12.7415,16999.529420688,0
+XMVM.US,D,20120111,000000,12.7237,12.7583,12.6881,12.7583,994.62105779264,0
+XMVM.US,D,20120112,000000,12.7504,12.8335,12.7504,12.8335,9112.3057276429,0
+XMVM.US,D,20120113,000000,12.6881,12.7415,12.6712,12.7415,4522.2912729312,0
+XMVM.US,D,20120117,000000,12.784,12.7988,12.7167,12.7315,8994.0428579663,0
+XMVM.US,D,20120118,000000,12.8166,12.9117,12.8166,12.9117,1732.5005010738,0
+XMVM.US,D,20120119,000000,12.9205,12.9828,12.9205,12.9611,21123.567952999,0
+XMVM.US,D,20120120,000000,12.9522,12.968,12.9295,12.9383,3543.8429152652,0
+XMVM.US,D,20120123,000000,12.976,13.065,12.9295,12.9828,50257.676437508,0
+XMVM.US,D,20120124,000000,12.9611,12.9828,12.9522,12.9828,18737.083890551,0
+XMVM.US,D,20120125,000000,12.9918,13.157,12.9433,13.1481,4859.8963880762,0
+XMVM.US,D,20120126,000000,13.1946,13.2441,13.0808,13.1035,3341.6841636814,0
+XMVM.US,D,20120127,000000,13.1303,13.1303,13.1303,13.1303,806.61341881964,0
+XMVM.US,D,20120130,000000,13.0254,13.0739,13.0175,13.0581,6458.9721131046,0
+XMVM.US,D,20120131,000000,12.97,13.0353,12.97,13.0353,2846.3952223009,0
+XMVM.US,D,20120201,000000,13.2351,13.3143,13.2351,13.2767,3780.3686546184,0
+XMVM.US,D,20120202,000000,13.3015,13.3015,13.2935,13.2935,2230.821823728,0
+XMVM.US,D,20120203,000000,13.4775,13.5725,13.4775,13.5656,5570.4843998935,0
+XMVM.US,D,20120206,000000,13.5191,13.5191,13.4855,13.4855,1745.6408199267,0
+XMVM.US,D,20120207,000000,13.5408,13.5962,13.5003,13.5962,4687.050655472,0
+XMVM.US,D,20120208,000000,13.6141,13.6457,13.5804,13.6457,1508.1042868157,0
+XMVM.US,D,20120209,000000,13.6813,13.6813,13.5903,13.6557,6911.8077166525,0
+XMVM.US,D,20120210,000000,13.5102,13.528,13.4597,13.4597,763.14928722911,0
+XMVM.US,D,20120213,000000,13.5962,13.6457,13.5725,13.622,34621.707796253,0
+XMVM.US,D,20120214,000000,13.5339,13.5656,13.4775,13.5656,61239.950617302,0
+XMVM.US,D,20120215,000000,13.5804,13.6457,13.4775,13.4775,796.50548124045,0
+XMVM.US,D,20120216,000000,13.6457,13.6962,13.6457,13.6962,8572.541860914,0
+XMVM.US,D,20120217,000000,13.7783,13.7783,13.7179,13.7179,6077.902866369,0
+XMVM.US,D,20120221,000000,13.7446,13.7446,13.622,13.622,73241.104905078,0
+XMVM.US,D,20120222,000000,13.6052,13.6457,13.5339,13.5508,36547.26990509,0
+XMVM.US,D,20120223,000000,13.5508,13.6962,13.528,13.6457,53007.035459048,0
+XMVM.US,D,20120224,000000,13.6655,13.7446,13.6557,13.6557,8719.1069558123,0
+XMVM.US,D,20120227,000000,13.6962,13.7031,13.6873,13.6873,882.42295066359,0
+XMVM.US,D,20120228,000000,13.6557,13.71,13.6557,13.71,1777.9862201801,0
+XMVM.US,D,20120229,000000,13.7308,13.7387,13.5972,13.7051,2463.3043880494,0
+XMVM.US,D,20120301,000000,13.6873,13.7268,13.6725,13.7268,4573.841754585,0
+XMVM.US,D,20120302,000000,13.6635,13.6793,13.6279,13.6437,17072.306571258,0
+XMVM.US,D,20120305,000000,13.6141,13.6141,13.5191,13.6052,26527.271382835,0
+XMVM.US,D,20120306,000000,13.4835,13.4835,13.339,13.3568,6881.4839039149,0
+XMVM.US,D,20120307,000000,13.4033,13.5082,13.4033,13.5082,11282.479925896,0
+XMVM.US,D,20120308,000000,13.5706,13.6793,13.5388,13.6635,36724.158812726,0
+XMVM.US,D,20120309,000000,13.7862,13.7862,13.7506,13.7506,1477.7804740781,0
+XMVM.US,D,20120312,000000,13.7961,13.805,13.7268,13.7614,24166.057164336,0
+XMVM.US,D,20120313,000000,13.8387,13.9029,13.8387,13.9029,8124.7602261557,0
+XMVM.US,D,20120314,000000,14.0019,14.0593,13.9286,13.9544,11252.156113158,0
+XMVM.US,D,20120315,000000,14.0345,14.0593,14.0345,14.0593,7727.5182792934,0
+XMVM.US,D,20120316,000000,14.0751,14.0751,14.0503,14.0593,11179.378962588,0
+XMVM.US,D,20120319,000000,14.0593,14.172,14.0425,14.0988,66895.34169286,0
+XMVM.US,D,20120320,000000,13.9464,13.9771,13.9366,13.9771,2108.5157790198,0
+XMVM.US,D,20120321,000000,14.0019,14.0275,13.9692,13.9939,4144.2544074693,0
+XMVM.US,D,20120322,000000,13.8723,13.8891,13.8238,13.8238,3308.32796967,0
+XMVM.US,D,20120323,000000,13.7951,13.8643,13.716,13.8643,137728.73586658,0
+XMVM.US,D,20120326,000000,14.0019,14.0345,13.986,14.0345,1174.5423467023,0
+XMVM.US,D,20120327,000000,14.0503,14.0691,14.0425,14.0503,5129.7783214407,0
+XMVM.US,D,20120328,000000,14.0425,14.0425,13.8723,13.8723,2342.0091370991,0
+XMVM.US,D,20120329,000000,13.7594,13.9118,13.7594,13.9029,2174.2173732845,0
+XMVM.US,D,20120330,000000,13.985,13.985,13.8357,13.9,7700.2268478296,0
+XMVM.US,D,20120402,000000,13.8643,14.0345,13.8555,14.0345,18056.819691471,0
+XMVM.US,D,20120403,000000,13.9544,13.9692,13.895,13.9118,1790.1157452752,0
+XMVM.US,D,20120404,000000,13.7773,13.8465,13.7506,13.8119,19340.527764029,0
+XMVM.US,D,20120405,000000,13.7684,13.8119,13.7021,13.7021,8397.6745407939,0
+XMVM.US,D,20120409,000000,13.5082,13.5646,13.4914,13.5646,13586.078900194,0
+XMVM.US,D,20120410,000000,13.4379,13.4499,13.2332,13.2332,3255.7666942582,0
+XMVM.US,D,20120411,000000,13.3944,13.4132,13.3568,13.3865,1587.9569936913,0
+XMVM.US,D,20120412,000000,13.4231,13.6368,13.4231,13.6368,10117.034723015,0
+XMVM.US,D,20120413,000000,13.5171,13.5329,13.4983,13.5082,4406.0499907704,0
+XMVM.US,D,20120416,000000,13.5171,13.5171,13.4231,13.4755,2741.2726714773,0
+XMVM.US,D,20120417,000000,13.6437,13.7258,13.6437,13.7258,406.33909068358,0
+XMVM.US,D,20120418,000000,13.6032,13.6032,13.6032,13.6032,247.64447069024,0
+XMVM.US,D,20120419,000000,13.5884,13.6715,13.5488,13.5576,15452.004177313,0
+XMVM.US,D,20120420,000000,13.6873,13.6873,13.6032,13.6121,598.38990468825,0
+XMVM.US,D,20120423,000000,13.4231,13.4231,13.4231,13.4231,350.74543399801,0
+XMVM.US,D,20120424,000000,13.5388,13.5388,13.4914,13.5171,5717.0494947918,0
+XMVM.US,D,20120425,000000,13.6279,13.708,13.6279,13.708,2303.5989742982,0
+XMVM.US,D,20120426,000000,13.7258,13.7258,13.7258,13.7258,327.49717756587,0
+XMVM.US,D,20120427,000000,13.8465,13.8465,13.8465,13.8465,215.29907043682,0
+XMVM.US,D,20120430,000000,13.893,13.893,13.7556,13.7556,12136.600651338,0
+XMVM.US,D,20120501,000000,14.0107,14.0107,13.9613,13.9613,2177.2497545583,0
+XMVM.US,D,20120502,000000,13.7684,13.9029,13.7684,13.9029,10433.413169243,0
+XMVM.US,D,20120503,000000,13.8643,13.8891,13.7021,13.7021,7404.0642767592,0
+XMVM.US,D,20120504,000000,13.6032,13.6121,13.5171,13.5646,2583.5888452418,0
+XMVM.US,D,20120507,000000,13.4983,13.5329,13.4983,13.5329,2093.353872651,0
+XMVM.US,D,20120508,000000,13.4449,13.4499,13.2985,13.4499,3381.1051202402,0
+XMVM.US,D,20120509,000000,13.4033,13.4755,13.3776,13.4677,7126.0959933314,0
+XMVM.US,D,20120510,000000,13.5329,13.5329,13.4677,13.4914,1918.4865525309,0
+XMVM.US,D,20120511,000000,13.3568,13.526,13.3568,13.4677,3523.6270401068,0
+XMVM.US,D,20120514,000000,13.3064,13.3301,13.249,13.249,7673.9462101237,0
+XMVM.US,D,20120515,000000,13.2332,13.2737,13.1015,13.1362,18237.751774139,0
+XMVM.US,D,20120516,000000,13.2332,13.2332,13.0462,13.0699,7059.3836053087,0
+XMVM.US,D,20120517,000000,12.8919,12.8919,12.6663,12.6663,2103.4618102302,0
+XMVM.US,D,20120518,000000,12.6752,12.7197,12.5041,12.5041,2999.0250797467,0
+XMVM.US,D,20120521,000000,12.7147,12.7632,12.7147,12.7632,1274.6109287363,0
+XMVM.US,D,20120522,000000,12.8038,12.9344,12.788,12.788,9979.5667719377,0
+XMVM.US,D,20120523,000000,12.691,12.788,12.5931,12.788,1264.5029911571,0
+XMVM.US,D,20120524,000000,12.8464,12.8632,12.7543,12.8632,1622.3239814606,0
+XMVM.US,D,20120525,000000,12.9344,12.9344,12.9344,12.9344,879.39056938983,0
+XMVM.US,D,20120529,000000,13.1273,13.1273,13.0136,13.0551,1804.266857886,0
+XMVM.US,D,20120530,000000,12.8543,12.8711,12.8286,12.8711,1164.4344091231,0
+XMVM.US,D,20120531,000000,12.693,12.8236,12.6772,12.8236,870.29342556856,0
+XMVM.US,D,20120601,000000,12.5417,12.5417,12.414,12.414,4323.164902621,0
+XMVM.US,D,20120604,000000,12.3022,12.3022,12.2053,12.2053,1257.4274348517,0
+XMVM.US,D,20120605,000000,12.3467,12.4516,12.3467,12.4516,9559.0765686433,0
+XMVM.US,D,20120606,000000,12.6158,12.7059,12.6158,12.7059,3345.727338713,0
+XMVM.US,D,20120607,000000,12.7613,12.8186,12.7613,12.7613,6814.7715158922,0
+XMVM.US,D,20120608,000000,12.7345,12.8186,12.7345,12.8186,708.56642430146,0
+XMVM.US,D,20120611,000000,12.9165,12.9165,12.5763,12.5763,4742.6443121576,0
+XMVM.US,D,20120612,000000,12.6811,12.6811,12.599,12.6485,4410.0931658021,0
+XMVM.US,D,20120613,000000,12.7059,12.7425,12.6969,12.6969,1017.8693142248,0
+XMVM.US,D,20120614,000000,12.6099,12.7089,12.6099,12.7089,1129.0566275959,0
+XMVM.US,D,20120615,000000,12.787,12.787,12.787,12.787,888.48771321111,0
+XMVM.US,D,20120618,000000,12.8454,12.9057,12.8454,12.8612,1243.2763222408,0
+XMVM.US,D,20120619,000000,13.0857,13.1105,13.0789,13.1105,4389.8772906437,0
+XMVM.US,D,20120620,000000,13.1688,13.1688,13.0789,13.1105,2548.2110637147,0
+XMVM.US,D,20120621,000000,13.0294,13.0294,12.8612,12.8612,2408.7215251218,0
+XMVM.US,D,20120622,000000,12.8186,12.8523,12.8186,12.8364,5844.4095082897,0
+XMVM.US,D,20120625,000000,12.6891,12.6891,12.5812,12.6158,1573.8058810804,0
+XMVM.US,D,20120626,000000,12.6396,12.6623,12.6396,12.6623,1044.1499519307,0
+XMVM.US,D,20120627,000000,12.7345,12.8364,12.7345,12.8364,4951.8786200469,0
+XMVM.US,D,20120628,000000,12.7929,12.7929,12.7613,12.7692,811.66738760924,0
+XMVM.US,D,20120629,000000,13.2064,13.2569,13.1986,13.2569,4632.4677925444,0
+XMVM.US,D,20120702,000000,13.3321,13.3321,13.2757,13.2757,900.61723830614,0
+XMVM.US,D,20120703,000000,13.4399,13.4459,13.4399,13.4399,1227.1036221141,0
+XMVM.US,D,20120705,000000,13.4399,13.4785,13.3578,13.4785,2790.8015656153,0
+XMVM.US,D,20120706,000000,13.3321,13.3321,13.3321,13.3321,121.29525095032,0
+XMVM.US,D,20120709,000000,13.1846,13.2421,13.1846,13.2084,1772.9322513905,0
+XMVM.US,D,20120710,000000,13.2084,13.2084,13.1372,13.1372,2452.1856567123,0
+XMVM.US,D,20120711,000000,13.0857,13.0857,13.0383,13.0383,664.09149895301,0
+XMVM.US,D,20120712,000000,12.9423,13.0214,12.9423,13.0136,1015.8477267089,0
+XMVM.US,D,20120713,000000,13.0551,13.1768,13.0462,13.1768,114934.32583174,0
+XMVM.US,D,20120716,000000,13.0857,13.155,13.0857,13.1105,2092.343078893,0
+XMVM.US,D,20120717,000000,13.1688,13.2174,13.1688,13.2174,2793.8339468891,0
+XMVM.US,D,20120718,000000,13.3212,13.3212,13.2905,13.2905,760.11690595535,0
+XMVM.US,D,20120719,000000,13.3143,13.3143,13.3143,13.3143,865.23945677896,0
+XMVM.US,D,20120720,000000,13.1688,13.1926,13.1372,13.1451,2424.8942252485,0
+XMVM.US,D,20120723,000000,12.9562,12.9562,12.9473,12.9473,755.06293716575,0
+XMVM.US,D,20120724,000000,13.0026,13.0026,12.7484,12.783,4141.2220261956,0
+XMVM.US,D,20120725,000000,12.8018,12.8266,12.7613,12.8266,1996.3176718907,0
+XMVM.US,D,20120726,000000,12.8909,12.9641,12.8849,12.9641,1446.4458675826,0
+XMVM.US,D,20120727,000000,13.0699,13.2589,13.0699,13.2589,2986.8955546517,0
+XMVM.US,D,20120730,000000,13.25,13.2827,13.1926,13.2421,5538.1389996401,0
+XMVM.US,D,20120731,000000,13.1906,13.2569,13.1906,13.2569,735.85785576528,0
+XMVM.US,D,20120801,000000,13.2174,13.2174,13.2174,13.2174,490.23497259088,0
+XMVM.US,D,20120802,000000,13.1184,13.1184,12.9562,13.0551,1897.2598836146,0
+XMVM.US,D,20120803,000000,13.3321,13.3648,13.3143,13.3232,5183.3503906104,0
+XMVM.US,D,20120806,000000,13.3964,13.433,13.3964,13.4152,1870.9792459087,0
+XMVM.US,D,20120807,000000,13.4785,13.5735,13.4785,13.5428,8973.826982808,0
+XMVM.US,D,20120808,000000,13.5735,13.5735,13.5735,13.5735,279.98987094366,0
+XMVM.US,D,20120809,000000,13.6309,13.6487,13.6309,13.6309,581.20641080362,0
+XMVM.US,D,20120810,000000,13.5923,13.5923,13.5676,13.5735,1655.6801754719,0
+XMVM.US,D,20120813,000000,13.6309,13.6397,13.5676,13.6309,1083.5709084895,0
+XMVM.US,D,20120814,000000,13.6487,13.6575,13.6061,13.6061,832.89405652554,0
+XMVM.US,D,20120815,000000,13.6309,13.6309,13.6309,13.6309,262.80637705903,0
+XMVM.US,D,20120816,000000,13.6575,13.8,13.6487,13.7822,3600.4473657087,0
+XMVM.US,D,20120817,000000,13.8139,13.8277,13.8089,13.8277,1234.1791784195,0
+XMVM.US,D,20120820,000000,13.8515,13.8515,13.8,13.8,3929.9661307904,0
+XMVM.US,D,20120821,000000,13.899,13.9089,13.7644,13.7902,17010.648152025,0
+XMVM.US,D,20120822,000000,13.8,13.8,13.6991,13.7556,14513.987569964,0
+XMVM.US,D,20120823,000000,13.7308,13.7308,13.6575,13.6575,1381.7550670757,0
+XMVM.US,D,20120824,000000,13.616,13.7734,13.616,13.7734,2550.2326512305,0
+XMVM.US,D,20120827,000000,13.8277,13.8277,13.7476,13.7644,3138.5146183396,0
+XMVM.US,D,20120828,000000,13.6991,13.7902,13.6991,13.7476,10031.117253592,0
+XMVM.US,D,20120829,000000,13.7822,13.8139,13.7822,13.8139,2452.1856567123,0
+XMVM.US,D,20120830,000000,13.7209,13.7476,13.6991,13.7476,1803.2560641281,0
+XMVM.US,D,20120831,000000,13.8139,13.8139,13.7209,13.8,13571.927787583,0
+XMVM.US,D,20120904,000000,13.7051,13.8614,13.7051,13.8445,6500.4146571793,0
+XMVM.US,D,20120905,000000,13.8445,13.8445,13.8287,13.8287,5316.7751666558,0
+XMVM.US,D,20120906,000000,13.9346,14.1661,13.9346,14.1226,9774.3756390801,0
+XMVM.US,D,20120907,000000,14.2561,14.2561,14.2126,14.2126,9442.8352864825,0
+XMVM.US,D,20120910,000000,14.2373,14.2373,14.171,14.171,1290.783628863,0
+XMVM.US,D,20120911,000000,14.2373,14.267,14.2373,14.267,3588.3178406137,0
+XMVM.US,D,20120912,000000,14.2947,14.3669,14.2947,14.3669,4594.0576297434,0
+XMVM.US,D,20120913,000000,14.3086,14.5361,14.3086,14.5361,3453.8822708104,0
+XMVM.US,D,20120914,000000,14.6944,14.7191,14.6944,14.6944,430.59814087364,0
+XMVM.US,D,20120917,000000,14.6271,14.6271,14.5845,14.5845,4050.2505879828,0
+XMVM.US,D,20120918,000000,14.4836,14.4836,14.4421,14.4758,2326.8472307303,0
+XMVM.US,D,20120919,000000,14.4659,14.5727,14.4659,14.5727,1764.8459013272,0
+XMVM.US,D,20120920,000000,14.3788,14.4758,14.3788,14.4758,3321.468288523,0
+XMVM.US,D,20120921,000000,14.5391,14.5391,14.4836,14.4836,5631.1320253687,0
+XMVM.US,D,20120924,000000,14.4085,14.4659,14.3937,14.4599,7675.9677976395,0
+XMVM.US,D,20120925,000000,14.4173,14.4342,14.27,14.27,6012.2012721043,0
+XMVM.US,D,20120926,000000,14.1799,14.2304,14.1314,14.1314,3372.0079764189,0
+XMVM.US,D,20120927,000000,14.1661,14.1661,14.1661,14.1661,367.92892788264,0
+XMVM.US,D,20120928,000000,14.1869,14.1869,14.1869,14.1869,272.91431463822,0
+XMVM.US,D,20121001,000000,14.264,14.264,14.1799,14.1799,681.27499283764,0
+XMVM.US,D,20121002,000000,14.1859,14.2304,14.1859,14.2304,2623.0098018007,0
+XMVM.US,D,20121003,000000,14.2393,14.3382,14.2393,14.2976,4364.6074466957,0
+XMVM.US,D,20121004,000000,14.3788,14.3995,14.362,14.3995,1149.2725027543,0
+XMVM.US,D,20121008,000000,14.4085,14.4085,14.4085,14.4085,945.09216365459,0
+XMVM.US,D,20121009,000000,14.4085,14.4263,14.2976,14.2976,6771.3073843017,0
+XMVM.US,D,20121010,000000,14.2304,14.2393,14.2205,14.2205,1539.4388933112,0
+XMVM.US,D,20121011,000000,14.3382,14.3382,14.3294,14.3294,634.77847997335,0
+XMVM.US,D,20121012,000000,14.1859,14.2126,14.1859,14.2126,504.38608520175,0
+XMVM.US,D,20121015,000000,14.2561,14.3204,14.1859,14.3204,32190.748808457,0
+XMVM.US,D,20121016,000000,14.4342,14.4659,14.4342,14.4421,18377.241312732,0
+XMVM.US,D,20121017,000000,14.6163,14.6163,14.547,14.5885,5437.0596238482,0
+XMVM.US,D,20121018,000000,14.6083,14.6251,14.5985,14.5985,966.3188325709,0
+XMVM.US,D,20121019,000000,14.5222,14.5222,14.4342,14.4342,2303.5989742982,0
+XMVM.US,D,20121022,000000,14.3937,14.3937,14.3937,14.3937,181.94287642548,0
+XMVM.US,D,20121023,000000,14.1314,14.2393,14.1314,14.2393,5909.1003087965,0
+XMVM.US,D,20121024,000000,14.2561,14.2561,14.2304,14.2304,4964.0081451419,0
+XMVM.US,D,20121025,000000,14.3056,14.3116,14.2304,14.2304,2148.9475293365,0
+XMVM.US,D,20121026,000000,14.1483,14.1483,14.1394,14.1394,332.55114635547,0
+XMVM.US,D,20121031,000000,14.2393,14.2482,14.1859,14.2393,10649.723033438,0
+XMVM.US,D,20121101,000000,14.27,14.4836,14.27,14.4836,2285.4046866556,0
+XMVM.US,D,20121102,000000,14.3995,14.4342,14.3788,14.3788,732.82547449153,0
+XMVM.US,D,20121105,000000,14.3056,14.3056,14.3056,14.3056,549.87180430812,0
+XMVM.US,D,20121106,000000,14.4342,14.5539,14.4342,14.5322,3524.6378338648,0
+XMVM.US,D,20121107,000000,14.3541,14.3877,14.1799,14.2482,3325.5114635547,0
+XMVM.US,D,20121108,000000,14.1948,14.2205,14.0275,14.0275,4000.7216938448,0
+XMVM.US,D,20121109,000000,13.9444,14.1314,13.9346,14.0415,9628.8213379397,0
+XMVM.US,D,20121112,000000,14.0098,14.0593,14.0009,14.0098,27183.276531725,0
+XMVM.US,D,20121113,000000,14.0503,14.0503,14.0098,14.0098,10408.143325296,0
+XMVM.US,D,20121114,000000,14.0098,14.0098,13.7051,13.714,3189.0543062355,0
+XMVM.US,D,20121115,000000,13.6991,13.7486,13.6061,13.6575,5772.6431514774,0
+XMVM.US,D,20121116,000000,13.6833,13.7654,13.616,13.7556,861.19628174728,0
+XMVM.US,D,20121119,000000,13.993,13.993,13.9762,13.9762,2034.7278346916,0
+XMVM.US,D,20121120,000000,14.0503,14.0503,14.0503,14.0503,1589.9785812071,0
+XMVM.US,D,20121123,000000,14.2561,14.2561,14.2561,14.2561,1223.0604470824,0
+XMVM.US,D,20121126,000000,14.2482,14.264,14.2482,14.264,708.56642430146,0
+XMVM.US,D,20121127,000000,14.27,14.27,14.2393,14.2393,664.09149895301,0
+XMVM.US,D,20121128,000000,14.1562,14.3382,14.1562,14.3382,3084.9425491698,0
+XMVM.US,D,20121129,000000,14.4342,14.4342,14.4085,14.4085,1181.6179030077,0
+XMVM.US,D,20121130,000000,14.4441,14.4441,14.4025,14.4441,1797.1913015806,0
+XMVM.US,D,20121203,000000,14.4916,14.4916,14.4085,14.4342,3108.190805602,0
+XMVM.US,D,20121204,000000,14.4173,14.4173,14.3877,14.3877,1039.0959831411,0
+XMVM.US,D,20121205,000000,14.362,14.4758,14.362,14.4599,4141.2220261956,0
+XMVM.US,D,20121206,000000,14.4173,14.4659,14.4173,14.4263,3961.3007372859,0
+XMVM.US,D,20121207,000000,14.4836,14.4836,14.4758,14.4758,1245.2979097566,0
+XMVM.US,D,20121210,000000,14.5173,14.5173,14.5173,14.5173,245.6228831744,0
+XMVM.US,D,20121211,000000,14.6083,14.6251,14.5539,14.5539,1334.2477604535,0
+XMVM.US,D,20121212,000000,14.6311,14.6786,14.6311,14.64,1776.9754264222,0
+XMVM.US,D,20121213,000000,14.5985,14.5985,14.5222,14.5222,2945.453010577,0
+XMVM.US,D,20121214,000000,14.5539,14.5628,14.5539,14.5539,2274.2859553185,0
+XMVM.US,D,20121217,000000,14.5816,14.7191,14.5628,14.7191,10913.540204255,0
+XMVM.US,D,20121218,000000,14.7835,14.9022,14.7835,14.9022,2379.4085061421,0
+XMVM.US,D,20121219,000000,14.9259,14.9338,14.9022,14.9022,8059.0586318909,0
+XMVM.US,D,20121220,000000,14.8626,14.9487,14.8626,14.9487,1569.7627060487,0
+XMVM.US,D,20121221,000000,14.8458,14.8458,14.7439,14.7943,2433.9913690698,0
+XMVM.US,D,20121224,000000,14.7943,14.7943,14.7943,14.7943,242.59050190064,0
+XMVM.US,D,20121226,000000,14.7695,14.7695,14.6786,14.6854,4606.1871548385,0
+XMVM.US,D,20121227,000000,14.5064,14.6469,14.4985,14.6469,6535.7924387065,0
+XMVM.US,D,20121228,000000,14.5797,14.6241,14.5164,14.5212,7700.2268478296,0
+XMVM.US,D,20121231,000000,14.5322,14.7072,14.5322,14.7072,2896.9349101968,0
+XMVM.US,D,20130102,000000,15.1337,15.1801,15.1267,15.1801,731.81468073361,0
+XMVM.US,D,20130103,000000,15.1871,15.2732,15.1574,15.2732,5377.4227921309,0
+XMVM.US,D,20130104,000000,15.282,15.3345,15.2652,15.3345,42434.132751212,0
+XMVM.US,D,20130107,000000,15.291,15.291,15.2237,15.2574,1588.9677874492,0
+XMVM.US,D,20130108,000000,15.1871,15.2059,15.1871,15.2059,396.23115310438,0
+XMVM.US,D,20130109,000000,15.2732,15.282,15.2494,15.2574,17947.653965616,0
+XMVM.US,D,20130110,000000,15.2989,15.3573,15.2652,15.3256,23630.336472638,0
+XMVM.US,D,20130111,000000,15.3414,15.3414,15.2732,15.291,8284.465639907,0
+XMVM.US,D,20130114,000000,15.2989,15.3167,15.2989,15.3167,9389.2632173128,0
+XMVM.US,D,20130115,000000,15.3573,15.4047,15.3573,15.4047,8024.6916441217,0
+XMVM.US,D,20130116,000000,15.4394,15.4394,15.4126,15.4216,2023.6091033545,0
+XMVM.US,D,20130117,000000,15.5481,15.6214,15.5303,15.5808,17571.63868767,0
+XMVM.US,D,20130118,000000,15.6214,15.6214,15.5621,15.6214,15237.715900634,0
+XMVM.US,D,20130122,000000,15.6432,15.6669,15.6432,15.6669,401.28512189398,0
+XMVM.US,D,20130123,000000,15.6432,15.7777,15.6432,15.7718,1814.3747954652,0
+XMVM.US,D,20130124,000000,15.848,15.9013,15.8104,15.8172,1314.0318852952,0
+XMVM.US,D,20130125,000000,15.8172,15.9093,15.8172,15.9093,2865.6003037013,0
+XMVM.US,D,20130128,000000,15.9479,15.9479,15.8638,15.9093,18320.636862288,0
+XMVM.US,D,20130129,000000,15.8925,15.9479,15.8826,15.9479,6845.0953286298,0
+XMVM.US,D,20130130,000000,15.9163,15.9419,15.9163,15.9163,4621.3490612073,0
+XMVM.US,D,20130131,000000,15.8796,15.9301,15.8519,15.9301,26639.469489964,0
+XMVM.US,D,20130201,000000,16.026,16.0973,16.026,16.0814,5836.3231582263,0
+XMVM.US,D,20130204,000000,15.9321,15.9904,15.8737,15.8737,4325.1864901369,0
+XMVM.US,D,20130205,000000,15.9984,16.0359,15.9835,16.026,2246.9945238547,0
+XMVM.US,D,20130206,000000,16.0883,16.0883,15.9419,16.0814,1593.0109624809,0
+XMVM.US,D,20130207,000000,16.1487,16.2041,15.9984,16.0725,45890.036609538,0
+XMVM.US,D,20130208,000000,16.1319,16.1814,16.122,16.1734,9987.6531220011,0
+XMVM.US,D,20130211,000000,16.1487,16.1962,16.1487,16.1882,4158.4055200802,0
+XMVM.US,D,20130212,000000,16.3228,16.3476,16.3129,16.3129,5118.6595901036,0
+XMVM.US,D,20130213,000000,16.3307,16.3634,16.3129,16.3386,3741.9584918174,0
+XMVM.US,D,20130214,000000,16.3732,16.4277,16.3732,16.4218,3152.6657309504,0
+XMVM.US,D,20130215,000000,16.4277,16.4683,16.3554,16.3882,29068.406890245,0
+XMVM.US,D,20130219,000000,16.4277,16.5227,16.4277,16.5127,7135.1931371527,0
+XMVM.US,D,20130220,000000,16.4861,16.4861,16.2209,16.2209,2768.5641029411,0
+XMVM.US,D,20130221,000000,16.0973,16.1586,15.9746,15.9984,36683.727062409,0
+XMVM.US,D,20130222,000000,16.0973,16.1962,16.0973,16.1962,2777.6612467624,0
+XMVM.US,D,20130225,000000,16.3228,16.3228,15.8826,15.8826,1692.068750757,0
+XMVM.US,D,20130226,000000,15.9321,15.9657,15.8638,15.9657,7190.7867938382,0
+XMVM.US,D,20130227,000000,16.2298,16.2298,16.1962,16.1962,1603.1189000601,0
+XMVM.US,D,20130228,000000,16.219,16.3297,16.21,16.219,3205.2270063622,0
+XMVM.US,D,20130301,000000,16.1467,16.2863,16.1467,16.2625,2427.9266065223,0
+XMVM.US,D,20130304,000000,16.2476,16.3554,16.2476,16.3307,4676.9427178928,0
+XMVM.US,D,20130305,000000,16.5019,16.5534,16.4851,16.5118,13932.78115916,0
+XMVM.US,D,20130306,000000,16.5434,16.5948,16.5296,16.5375,23220.965000681,0
+XMVM.US,D,20130307,000000,16.578,16.6611,16.5602,16.6533,4084.6175757521,0
+XMVM.US,D,20130308,000000,16.7572,16.8155,16.7007,16.7908,13418.287136379,0
+XMVM.US,D,20130311,000000,16.766,16.8739,16.7572,16.8739,29382.763748957,0
+XMVM.US,D,20130312,000000,16.8491,16.8649,16.7997,16.8491,6747.0483341116,0
+XMVM.US,D,20130313,000000,16.8649,16.9392,16.8581,16.9075,12601.56577998,0
+XMVM.US,D,20130314,000000,16.9916,17.0074,16.9817,17.0074,1638.4966815873,0
+XMVM.US,D,20130315,000000,17.0499,17.0579,16.9817,17.0311,11243.058969337,0
+XMVM.US,D,20130318,000000,16.8649,17.0074,16.8649,17.0074,12471.173385209,0
+XMVM.US,D,20130319,000000,17.0074,17.0579,16.7818,16.8581,11164.217056219,0
+XMVM.US,D,20130320,000000,16.948,17.0915,16.948,17.0668,14795.999028423,0
+XMVM.US,D,20130321,000000,16.9658,17.0311,16.8581,16.8649,19668.024941595,0
+XMVM.US,D,20130322,000000,16.9075,16.948,16.8996,16.9253,77716.899665145,0
+XMVM.US,D,20130325,000000,16.9817,17.0668,16.8403,16.8837,5645.2831379796,0
+XMVM.US,D,20130326,000000,16.948,16.9985,16.9253,16.9985,4875.058294445,0
+XMVM.US,D,20130327,000000,16.8996,17.0243,16.8996,17.0243,17025.810058393,0
+XMVM.US,D,20130328,000000,17.0668,17.1242,16.9916,17.1004,27034.689849311,0
+XMVM.US,D,20130401,000000,17.1004,17.1242,16.948,16.9916,2976.7876170725,0
+XMVM.US,D,20130402,000000,17.0757,17.0757,16.8837,16.9164,2426.9158127644,0
+XMVM.US,D,20130403,000000,16.9658,16.9658,16.6533,16.676,5249.0519848752,0
+XMVM.US,D,20130404,000000,16.6819,16.7334,16.6819,16.7007,770.22484353454,0
+XMVM.US,D,20130405,000000,16.5534,16.7502,16.4771,16.7502,8937.4384075229,0
+XMVM.US,D,20130408,000000,16.7007,16.8837,16.7007,16.8837,757.08452468159,0
+XMVM.US,D,20130409,000000,16.9164,17.0243,16.9164,16.9985,20086.493557373,0
+XMVM.US,D,20130410,000000,17.0668,17.1716,17.0668,17.1618,3772.282304555,0
+XMVM.US,D,20130411,000000,17.1538,17.33,17.1538,17.2874,6814.7715158922,0
+XMVM.US,D,20130412,000000,17.2379,17.2795,17.139,17.1716,11708.02409798,0
+XMVM.US,D,20130415,000000,17.0401,17.0668,16.7255,16.7255,7225.1537816075,0
+XMVM.US,D,20130416,000000,16.8837,16.8837,16.8403,16.8581,5237.9332535381,0
+XMVM.US,D,20130417,000000,16.8403,16.8403,16.5534,16.6374,12758.238812458,0
+XMVM.US,D,20130418,000000,16.6443,16.6443,16.5019,16.5434,3147.6117621608,0
+XMVM.US,D,20130419,000000,16.6611,16.7572,16.6097,16.7572,2462.2935942915,0
+XMVM.US,D,20130422,000000,16.775,16.8323,16.6285,16.8096,15755.242304689,0
+XMVM.US,D,20130423,000000,16.9817,17.0074,16.9817,17.0074,2004.4040219541,0
+XMVM.US,D,20130424,000000,17.0311,17.1074,17.0143,17.0668,12100.212076052,0
+XMVM.US,D,20130425,000000,17.1538,17.321,17.1538,17.2379,5083.2818085764,0
+XMVM.US,D,20130426,000000,17.1538,17.2231,17.1172,17.2231,5678.6393319909,0
+XMVM.US,D,20130429,000000,17.2379,17.3378,17.2379,17.2874,7691.1297040083,0
+XMVM.US,D,20130430,000000,17.2607,17.327,17.2122,17.327,3790.4765921975,0
+XMVM.US,D,20130501,000000,17.3122,17.3122,17.1074,17.1301,3802.6061172926,0
+XMVM.US,D,20130502,000000,17.1618,17.3022,17.1618,17.2934,3385.1482952719,0
+XMVM.US,D,20130503,000000,17.513,17.5723,17.513,17.5367,9242.6981224145,0
+XMVM.US,D,20130506,000000,17.5278,17.6129,17.5278,17.6039,6505.4686259689,0
+XMVM.US,D,20130507,000000,17.6861,17.7336,17.6129,17.7336,9098.154615032,0
+XMVM.US,D,20130508,000000,17.6594,17.8029,17.6594,17.8029,1386.8090358653,0
+XMVM.US,D,20130509,000000,17.8097,17.8177,17.6594,17.6762,23857.76506817,0
+XMVM.US,D,20130510,000000,17.7395,17.8177,17.7336,17.8097,4913.4684572459,0
+XMVM.US,D,20130513,000000,17.7672,17.7851,17.7672,17.7672,2094.3646664089,0
+XMVM.US,D,20130514,000000,17.8177,18.0175,17.8177,18.0086,20345.256759401,0
+XMVM.US,D,20130515,000000,18.0838,18.157,18.0591,18.0591,2424.8942252485,0
+XMVM.US,D,20130516,000000,18.0492,18.0838,18.0492,18.0838,3295.1876508171,0
+XMVM.US,D,20130517,000000,18.1422,18.2411,18.1353,18.2411,2063.0300599134,0
+XMVM.US,D,20130520,000000,18.2896,18.343,18.2332,18.2658,15324.644163815,0
+XMVM.US,D,20130521,000000,18.3242,18.3331,18.2164,18.2658,5724.1250510973,0
+XMVM.US,D,20130522,000000,18.3885,18.4548,17.883,18.0175,12589.436254885,0
+XMVM.US,D,20130523,000000,17.7573,17.9413,17.6297,17.9413,4586.982073438,0
+XMVM.US,D,20130524,000000,17.7851,17.8682,17.7761,17.8682,4300.9274399468,0
+XMVM.US,D,20130528,000000,18.1491,18.1491,17.9661,17.9661,15034.546355292,0
+XMVM.US,D,20130529,000000,17.7563,17.8928,17.7563,17.8928,4222.0855268291,0
+XMVM.US,D,20130530,000000,17.9572,18.0492,17.9572,18.0492,2139.8503855153,0
+XMVM.US,D,20130531,000000,18.0047,18.0778,17.9018,17.9087,9479.2238617676,0
+XMVM.US,D,20130603,000000,17.9077,17.9077,17.6227,17.7395,94300.992851328,0
+XMVM.US,D,20130604,000000,17.8592,17.9236,17.6673,17.7474,5411.7897799002,0
+XMVM.US,D,20130605,000000,17.5862,17.5941,17.4427,17.4605,13288.905535366,0
+XMVM.US,D,20130606,000000,17.5021,17.5624,17.3953,17.5624,1844.6986082028,0
+XMVM.US,D,20130607,000000,17.7108,17.8513,17.6445,17.8513,1667.8097005669,0
+XMVM.US,D,20130610,000000,17.8523,17.875,17.8029,17.8355,10569.870326563,0
+XMVM.US,D,20130611,000000,17.6574,17.693,17.6515,17.6673,91689.101780864,0
+XMVM.US,D,20130612,000000,17.7395,17.7395,17.4536,17.4536,15749.177542141,0
+XMVM.US,D,20130613,000000,17.4862,17.8424,17.4862,17.8355,1577.8490561121,0
+XMVM.US,D,20130614,000000,17.8177,17.8592,17.7474,17.7563,9053.6796896836,0
+XMVM.US,D,20130617,000000,17.8592,17.883,17.7484,17.8355,11615.031072251,0
+XMVM.US,D,20130618,000000,17.8592,17.9937,17.8592,17.9759,37260.890298181,0
+XMVM.US,D,20130619,000000,17.9236,17.9236,17.7108,17.7108,3603.4797469825,0
+XMVM.US,D,20130620,000000,17.4605,17.4605,17.1855,17.1855,10840.763053685,0
+XMVM.US,D,20130621,000000,17.2993,17.2993,17.0955,17.1954,20060.212919667,0
+XMVM.US,D,20130624,000000,16.9204,17.1044,16.8343,17.0451,54133.059705371,0
+XMVM.US,D,20130625,000000,17.0955,17.2043,17.0955,17.1855,1008.7721704035,0
+XMVM.US,D,20130626,000000,17.3092,17.418,17.3092,17.3853,15658.206103929,0
+XMVM.US,D,20130627,000000,17.4685,17.6574,17.4685,17.5783,3370.997182661,0
+XMVM.US,D,20130628,000000,17.4685,17.6515,17.4685,17.5941,995.63185155056,0
+XMVM.US,D,20130701,000000,17.7474,17.8029,17.6841,17.7108,12227.57208955,0
+XMVM.US,D,20130702,000000,17.8029,17.8097,17.6277,17.6574,26058.263079161,0
+XMVM.US,D,20130703,000000,17.5703,17.693,17.5436,17.6445,12556.080060874,0
+XMVM.US,D,20130705,000000,17.8097,17.8097,17.6367,17.7841,1411.0680860554,0
+XMVM.US,D,20130708,000000,17.9493,17.9493,17.9493,17.9493,569.07688570859,0
+XMVM.US,D,20130709,000000,18.1115,18.1501,18.0086,18.1283,18114.434935673,0
+XMVM.US,D,20130710,000000,18.159,18.1729,18.0858,18.1729,11911.193643322,0
+XMVM.US,D,20130711,000000,18.3835,18.4835,18.3262,18.4232,8652.3945677896,0
+XMVM.US,D,20130712,000000,18.4142,18.442,18.4063,18.442,3186.0219249618,0
+XMVM.US,D,20130715,000000,18.5251,18.5429,18.433,18.5329,35708.311086017,0
+XMVM.US,D,20130716,000000,18.4578,18.4578,18.3619,18.4063,6758.1670654488,0
+XMVM.US,D,20130717,000000,18.4508,18.5329,18.4508,18.5023,21038.661277333,0
+XMVM.US,D,20130718,000000,18.6814,18.715,18.6348,18.7071,3585.2854593399,0
+XMVM.US,D,20130719,000000,18.6002,18.715,18.6002,18.6656,2540.1247136513,0
+XMVM.US,D,20130722,000000,18.6656,18.7417,18.6656,18.7249,12148.730176433,0
+XMVM.US,D,20130723,000000,18.7507,18.7585,18.6734,18.7071,19452.725871158,0
+XMVM.US,D,20130724,000000,18.6348,18.6408,18.5487,18.5587,4348.434746569,0
+XMVM.US,D,20130725,000000,18.626,18.6912,18.5765,18.6912,9540.8822810007,0
+XMVM.US,D,20130726,000000,18.5587,18.6408,18.5487,18.6408,530.66672290766,0
+XMVM.US,D,20130729,000000,18.6091,18.626,18.5933,18.617,7033.1029676028,0
+XMVM.US,D,20130730,000000,18.6814,18.7249,18.6348,18.6814,3756.1096044283,0
+XMVM.US,D,20130731,000000,18.808,18.8772,18.7585,18.7823,3280.0257444483,0
+XMVM.US,D,20130801,000000,19.0652,19.1167,19.0316,19.1167,7234.2509254288,0
+XMVM.US,D,20130802,000000,19.0226,19.0741,19.0226,19.0454,5408.7573986264,0
+XMVM.US,D,20130805,000000,19.0741,19.1009,19.0009,19.0454,26514.131063982,0
+XMVM.US,D,20130806,000000,18.9119,19.0226,18.8396,18.8396,6751.0915091433,0
+XMVM.US,D,20130807,000000,18.7249,18.7585,18.6982,18.7417,21779.573101888,0
+XMVM.US,D,20130808,000000,18.8001,18.8496,18.8001,18.8496,1473.7372990464,0
+XMVM.US,D,20130809,000000,18.8496,18.8693,18.8298,18.8693,3647.9546723309,0
+XMVM.US,D,20130812,000000,18.7249,18.8693,18.7249,18.8594,14093.497366669,0
+XMVM.US,D,20130813,000000,18.897,18.897,18.808,18.8208,1082.5601147316,0
+XMVM.US,D,20130814,000000,18.7507,18.7585,18.7507,18.7507,14993.103811218,0
+XMVM.US,D,20130815,000000,18.6348,18.6348,18.4666,18.4666,5866.6469709639,0
+XMVM.US,D,20130816,000000,18.4835,18.4924,18.4142,18.4232,3053.6079426743,0
+XMVM.US,D,20130819,000000,18.3262,18.3262,18.2174,18.2342,1477.7804740781,0
+XMVM.US,D,20130820,000000,18.2421,18.4666,18.2421,18.442,32358.540572272,0
+XMVM.US,D,20130821,000000,18.3529,18.3697,18.2816,18.2816,7182.7004437749,0
+XMVM.US,D,20130822,000000,18.433,18.5587,18.4142,18.5251,13487.021111918,0
+XMVM.US,D,20130823,000000,18.4578,18.4666,18.4578,18.4666,482.14862252753,0
+XMVM.US,D,20130826,000000,18.5587,18.626,18.4746,18.4746,2863.5787161855,0
+XMVM.US,D,20130827,000000,18.2174,18.2174,18.06,18.06,474.06227246417,0
+XMVM.US,D,20130828,000000,18.0858,18.0928,18.069,18.0928,973.39438887633,0
+XMVM.US,D,20130829,000000,18.2085,18.2253,18.1283,18.159,4571.8201670692,0
+XMVM.US,D,20130830,000000,18.06,18.06,17.9937,17.9937,2473.4123256286,0
+XMVM.US,D,20130903,000000,18.1382,18.1382,17.9859,17.9859,1341.323316759,0
+XMVM.US,D,20130904,000000,18.0423,18.2282,18.0423,18.2025,4151.3299637748,0
+XMVM.US,D,20130905,000000,18.2768,18.2946,18.2618,18.2618,3036.4244487897,0
+XMVM.US,D,20130906,000000,18.2618,18.3559,18.0878,18.2946,9927.0054965259,0
+XMVM.US,D,20130909,000000,18.4063,18.5765,18.4063,18.5685,19569.977947076,0
+XMVM.US,D,20130910,000000,18.7467,18.7467,18.7387,18.7387,520.55878532846,0
+XMVM.US,D,20130911,000000,18.6734,18.8001,18.6734,18.8001,2839.3196659954,0
+XMVM.US,D,20130912,000000,18.8396,18.8396,18.715,18.7338,2754.4129903302,0
+XMVM.US,D,20130913,000000,18.7467,18.7783,18.6952,18.7783,3875.3832678628,0
+XMVM.US,D,20130916,000000,19.0652,19.0652,18.897,18.897,19569.977947076,0
+XMVM.US,D,20130917,000000,18.9583,19.088,18.9583,19.0612,9731.9223012475,0
+XMVM.US,D,20130918,000000,19.0712,19.2462,18.9247,19.2462,12335.727021648,0
+XMVM.US,D,20130919,000000,19.3293,19.3976,19.2284,19.2284,15014.330480134,0
+XMVM.US,D,20130920,000000,19.1701,19.1958,19.0514,19.0612,13443.556980327,0
+XMVM.US,D,20130923,000000,18.9247,18.9782,18.8822,18.9782,1733.5112948317,0
+XMVM.US,D,20130924,000000,18.7199,19.1375,18.7199,19.088,3529.6918026544,0
+XMVM.US,D,20130925,000000,18.9782,19.0969,18.9782,19.0058,764.16008098703,0
+XMVM.US,D,20130926,000000,19.0424,19.0424,18.9782,19.0346,2710.9488587397,0
+XMVM.US,D,20130927,000000,18.9683,18.9683,18.9247,18.9247,3314.3927322175,0
+XMVM.US,D,20130930,000000,18.8179,18.9425,18.8179,18.9159,22591.240489497,0
+XMVM.US,D,20131001,000000,18.8822,19.1137,18.8822,19.1137,14587.775514292,0
+XMVM.US,D,20131002,000000,19.0424,19.0969,19.0346,19.0346,2114.5805415673,0
+XMVM.US,D,20131003,000000,18.9495,18.9683,18.9425,18.9495,1131.0782151117,0
+XMVM.US,D,20131004,000000,19.0612,19.1137,19.0612,19.1137,480.12703501169,0
+XMVM.US,D,20131007,000000,18.9683,19.0138,18.9247,18.9495,13712.428119934,0
+XMVM.US,D,20131008,000000,18.804,18.804,18.622,18.6606,2408.7215251218,0
+XMVM.US,D,20131009,000000,18.5132,18.6952,18.5053,18.6131,3697.483566469,0
+XMVM.US,D,20131010,000000,18.8951,18.9683,18.8951,18.9583,3553.9508528444,0
+XMVM.US,D,20131011,000000,18.988,19.1513,18.988,19.1513,1188.6934593132,0
+XMVM.US,D,20131014,000000,19.1295,19.1958,19.1295,19.1958,2942.4206293032,0
+XMVM.US,D,20131015,000000,19.2216,19.2216,19.1207,19.1207,13726.579232545,0
+XMVM.US,D,20131016,000000,19.0514,19.3037,19.0514,19.272,7833.6516238749,0
+XMVM.US,D,20131017,000000,19.2462,19.455,19.2462,19.455,21948.375659461,0
+XMVM.US,D,20131018,000000,19.5371,19.5698,19.4955,19.5698,3710.6238853219,0
+XMVM.US,D,20131021,000000,19.5796,19.5796,19.5203,19.5203,1737.5544698634,0
+XMVM.US,D,20131022,000000,19.6054,19.7201,19.5796,19.7132,9502.4721181998,0
+XMVM.US,D,20131023,000000,19.6054,19.6143,19.5203,19.6143,34933.032273693,0
+XMVM.US,D,20131024,000000,19.6321,19.6945,19.5876,19.6945,3128.4066807604,0
+XMVM.US,D,20131025,000000,19.7132,19.7132,19.6945,19.6945,745.96579334448,0
+XMVM.US,D,20131028,000000,19.6945,19.7706,19.6945,19.6945,1501.0287305102,0
+XMVM.US,D,20131029,000000,19.8151,19.8151,19.8151,19.8151,774.26801856622,0
+XMVM.US,D,20131030,000000,19.9041,19.9041,19.7558,19.7558,241.57970814272,0
+XMVM.US,D,20131031,000000,19.738,19.7468,19.6637,19.6707,995.63185155056,0
+XMVM.US,D,20131101,000000,19.6539,19.6945,19.6539,19.6945,1953.8643340581,0
+XMVM.US,D,20131104,000000,19.7993,19.8824,19.7468,19.8745,4949.857032531,0
+XMVM.US,D,20131105,000000,19.738,19.8477,19.6865,19.8151,29262.479291765,0
+XMVM.US,D,20131106,000000,19.8645,19.8645,19.7636,19.7796,2638.1717081695,0
+XMVM.US,D,20131107,000000,19.7033,19.7033,19.4204,19.4204,883.43374442151,0
+XMVM.US,D,20131108,000000,19.364,19.73,19.364,19.7201,13096.854721361,0
+XMVM.US,D,20131111,000000,19.738,19.83,19.738,19.83,2610.8802767057,0
+XMVM.US,D,20131112,000000,19.8052,19.8151,19.6945,19.7993,8958.6650764392,0
+XMVM.US,D,20131113,000000,19.7132,20.0209,19.7132,20.0209,2600.7723391265,0
+XMVM.US,D,20131114,000000,19.9882,20.1288,19.9882,20.1288,11462.401214805,0
+XMVM.US,D,20131115,000000,20.105,20.1722,20.105,20.1722,2759.4669591198,0
+XMVM.US,D,20131118,000000,20.2465,20.2465,20.0209,20.0377,6279.050824195,0
+XMVM.US,D,20131119,000000,20.013,20.0961,19.8645,19.9378,1653.6585879561,0
+XMVM.US,D,20131120,000000,19.9962,20.0041,19.8913,19.8913,9372.0797234282,0
+XMVM.US,D,20131121,000000,20.0467,20.105,20.0467,20.0882,1280.6756912838,0
+XMVM.US,D,20131122,000000,20.1208,20.1822,20.0723,20.1822,3929.9661307904,0
+XMVM.US,D,20131125,000000,20.1722,20.2019,20.1564,20.1564,3284.06891948,0
+XMVM.US,D,20131126,000000,20.1722,20.1891,20.1208,20.1634,6122.3777917175,0
+XMVM.US,D,20131127,000000,20.2019,20.2277,20.1634,20.2277,3738.9261105437,0
+XMVM.US,D,20131129,000000,20.2722,20.3236,20.2643,20.3236,5496.6964555654,0
+XMVM.US,D,20131202,000000,20.1564,20.3078,20.1476,20.1722,6805.674372071,0
+XMVM.US,D,20131203,000000,20.0467,20.105,19.9289,19.9694,14813.182522308,0
+XMVM.US,D,20131204,000000,20.0209,20.0793,19.8982,20.0793,4222.0855268291,0
+XMVM.US,D,20131205,000000,20.0209,20.0209,19.9289,19.9289,1569.7627060487,0
+XMVM.US,D,20131206,000000,20.0882,20.1891,20.0882,20.1891,2880.7622100701,0
+XMVM.US,D,20131209,000000,20.0882,20.2109,20.0882,20.1288,8489.6567727646,0
+XMVM.US,D,20131210,000000,20.195,20.195,20.1288,20.1288,8553.3367795135,0
+XMVM.US,D,20131211,000000,20.1634,20.1634,19.823,19.8389,2407.7107313639,0
+XMVM.US,D,20131212,000000,19.7894,19.8824,19.7894,19.8557,9351.8638482698,0
+XMVM.US,D,20131213,000000,19.8151,19.9041,19.8052,19.9041,5331.9370730246,0
+XMVM.US,D,20131216,000000,19.9882,20.0209,19.9546,19.9546,917.80073219077,0
+XMVM.US,D,20131217,000000,20.013,20.0545,19.9121,20.0545,4134.1464698901,0
+XMVM.US,D,20131218,000000,19.8982,20.2019,19.8913,20.2019,2763.5101341515,0
+XMVM.US,D,20131219,000000,20.2277,20.2277,20.1564,20.1634,3084.9425491698,0
+XMVM.US,D,20131220,000000,20.2197,20.4225,20.2197,20.3988,7835.6732113908,0
+XMVM.US,D,20131223,000000,20.5502,20.5502,20.5136,20.5234,1488.8992054152,0
+XMVM.US,D,20131224,000000,20.5037,20.6333,20.5037,20.6333,1090.646464795,0
+XMVM.US,D,20131226,000000,20.6649,20.6838,20.6491,20.6739,3101.1152492966,0
+XMVM.US,D,20131227,000000,20.6838,20.6986,20.6175,20.6649,1364.5715731911,0
+XMVM.US,D,20131230,000000,20.6422,20.7421,20.6422,20.7421,2145.9151480628,0
+XMVM.US,D,20131231,000000,20.7837,20.8005,20.7421,20.7421,11165.227849977,0
+XMVM.US,D,20140102,000000,20.6491,20.6907,20.5422,20.5422,1441.391898793,0
+XMVM.US,D,20140103,000000,20.6649,20.7154,20.6253,20.6649,4404.0284032546,0
+XMVM.US,D,20140106,000000,20.6986,20.6986,20.5324,20.5422,10930.72369814,0
+XMVM.US,D,20140107,000000,20.6649,20.7609,20.6422,20.6838,5531.0634433347,0
+XMVM.US,D,20140108,000000,20.6175,20.751,20.6175,20.6986,7698.2052603137,0
+XMVM.US,D,20140109,000000,20.6739,20.7421,20.6739,20.7421,2319.7716744249,0
+XMVM.US,D,20140110,000000,20.8638,20.8638,20.8638,20.8638,799.5378625142,0
+XMVM.US,D,20140113,000000,20.846,20.846,20.6422,20.6422,2661.4199646016,0
+XMVM.US,D,20140114,000000,20.6333,20.7609,20.6333,20.7609,2281.361511624,0
+XMVM.US,D,20140115,000000,20.8707,20.8707,20.8371,20.8371,799.5378625142,0
+XMVM.US,D,20140116,000000,20.7757,20.8539,20.7757,20.8539,2987.9063484096,0
+XMVM.US,D,20140117,000000,20.8371,20.8371,20.8203,20.8203,2083.2459350718,0
+XMVM.US,D,20140121,000000,20.8539,20.935,20.751,20.8281,9076.9279461157,0
+XMVM.US,D,20140122,000000,20.8964,20.9182,20.8539,20.8776,2654.3444082962,0
+XMVM.US,D,20140123,000000,20.7678,20.7678,20.6253,20.6739,6911.8077166525,0
+XMVM.US,D,20140124,000000,20.4483,20.4483,20.1386,20.1732,39241.035269945,0
+XMVM.US,D,20140127,000000,20.1644,20.1832,19.9041,20.1486,12308.435590184,0
+XMVM.US,D,20140128,000000,20.0793,20.2475,20.0793,20.2287,5942.4565028078,0
+XMVM.US,D,20140129,000000,20.0961,20.0961,19.9784,20.0723,4698.1693868091,0
+XMVM.US,D,20140130,000000,20.1891,20.3177,20.1574,20.2653,7488.9709524244,0
+XMVM.US,D,20140131,000000,20.2999,20.3336,20.2118,20.2197,2379.4085061421,0
+XMVM.US,D,20140203,000000,20.1644,20.1644,19.5579,19.5856,6563.0838701703,0
+XMVM.US,D,20140204,000000,19.6697,19.8141,19.6123,19.736,7259.5207693767,0
+XMVM.US,D,20140205,000000,19.6123,19.7013,19.5351,19.6776,6358.9035310706,0
+XMVM.US,D,20140206,000000,19.9694,20.0288,19.92,20.0288,6563.0838701703,0
+XMVM.US,D,20140207,000000,20.0635,20.2197,20.0635,20.2029,21689.612457433,0
+XMVM.US,D,20140210,000000,20.195,20.2741,20.1386,20.2563,9699.5769009941,0
+XMVM.US,D,20140211,000000,20.3256,20.4898,20.2831,20.4898,1928.5944901101,0
+XMVM.US,D,20140212,000000,20.5037,20.5324,20.4483,20.5324,7247.3912442817,0
+XMVM.US,D,20140213,000000,20.4572,20.6838,20.4572,20.6739,4285.765533578,0
+XMVM.US,D,20140214,000000,20.6333,20.8103,20.6333,20.7837,66658.815953507,0
+XMVM.US,D,20140218,000000,20.8638,20.935,20.8638,20.9182,1371.6471294966,0
+XMVM.US,D,20140219,000000,20.9509,20.9509,20.8964,20.8964,2851.4491910905,0
+XMVM.US,D,20140220,000000,20.8281,20.943,20.8281,20.943,4116.9629760055,0
+XMVM.US,D,20140221,000000,20.9697,21.0518,20.9697,21.0063,4047.2182067091,0
+XMVM.US,D,20140224,000000,21.1299,21.1853,21.1122,21.1122,2329.8796120041,0
+XMVM.US,D,20140225,000000,21.0972,21.1359,21.0972,21.1122,2083.2459350718,0
+XMVM.US,D,20140226,000000,21.1122,21.2358,21.1122,21.1517,4899.3173446351,0
+XMVM.US,D,20140227,000000,21.1695,21.2794,21.1517,21.2794,10455.650631918,0
+XMVM.US,D,20140228,000000,21.4139,21.4139,21.2091,21.3218,3902.6746993266,0
+XMVM.US,D,20140303,000000,21.3793,21.3793,21.0231,21.1122,7701.2376415875,0
+XMVM.US,D,20140304,000000,21.4069,21.4722,21.4069,21.4386,5729.1790198869,0
+XMVM.US,D,20140305,000000,21.5118,21.5118,21.4139,21.4475,5541.1713809139,0
+XMVM.US,D,20140306,000000,21.5029,21.5375,21.4812,21.5029,5282.4081788865,0
+XMVM.US,D,20140307,000000,21.5543,21.5711,21.4475,21.5296,6376.0870249552,0
+XMVM.US,D,20140310,000000,21.5207,21.5207,21.3723,21.4475,47598.278060422,0
+XMVM.US,D,20140311,000000,21.4287,21.4475,21.2358,21.2358,4968.0513201736,0
+XMVM.US,D,20140312,000000,21.2427,21.2972,21.2091,21.2615,4717.3744682096,0
+XMVM.US,D,20140313,000000,21.2358,21.2615,21.033,21.0518,4659.7592240082,0
+XMVM.US,D,20140314,000000,21.0518,21.1438,21.0518,21.0894,3756.1096044283,0
+XMVM.US,D,20140317,000000,21.2021,21.306,21.2021,21.2714,2836.2872847217,0
+XMVM.US,D,20140318,000000,21.494,21.494,21.4475,21.4564,2321.7932619407,0
+XMVM.US,D,20140319,000000,21.488,21.488,21.3308,21.3407,6455.9397318309,0
+XMVM.US,D,20140320,000000,21.4475,21.4722,21.4386,21.4386,1605.1404875759,0
+XMVM.US,D,20140321,000000,21.5613,21.6364,21.4534,21.4624,6957.2934357589,0
+XMVM.US,D,20140324,000000,21.4682,21.4682,21.303,21.3367,3983.5381999601,0
+XMVM.US,D,20140325,000000,21.3367,21.3545,21.2842,21.3545,7584.9963594268,0
+XMVM.US,D,20140326,000000,21.4039,21.4109,21.2001,21.2001,6307.3530494167,0
+XMVM.US,D,20140327,000000,21.0567,21.1072,21.0033,21.1002,3931.9877183063,0
+XMVM.US,D,20140328,000000,21.2486,21.2576,21.215,21.2397,3512.5083087697,0
+XMVM.US,D,20140331,000000,21.4436,21.5681,21.4436,21.5613,2744.305052751,0
+XMVM.US,D,20140401,000000,21.6364,21.7117,21.5681,21.7117,3405.3641704303,0
+XMVM.US,D,20140402,000000,21.8234,21.8472,21.7878,21.8472,3175.9139873826,0
+XMVM.US,D,20140403,000000,21.7295,21.8037,21.7295,21.7641,4667.8455740715,0
+XMVM.US,D,20140404,000000,21.685,21.685,21.5949,21.6364,5598.7866251153,0
+XMVM.US,D,20140407,000000,21.4772,21.4772,21.1735,21.2842,5411.7897799002,0
+XMVM.US,D,20140408,000000,21.2932,21.4267,21.2932,21.4267,6323.5257495434,0
+XMVM.US,D,20140409,000000,21.4267,21.585,21.4267,21.5533,1158.3696465756,0
+XMVM.US,D,20140410,000000,21.6592,21.6592,21.2674,21.2674,5126.7459401669,0
+XMVM.US,D,20140411,000000,20.8915,21.1072,20.8678,20.939,14262.299924242,0
+XMVM.US,D,20140414,000000,20.9944,21.116,20.9805,20.9805,12689.504836919,0
+XMVM.US,D,20140415,000000,21.1072,21.2328,20.8589,21.2328,2908.053641534,0
+XMVM.US,D,20140416,000000,21.3615,21.4682,21.2932,21.4198,9160.823828023,0
+XMVM.US,D,20140417,000000,21.4198,21.5613,21.4198,21.5435,14647.412346009,0
+XMVM.US,D,20140421,000000,21.4624,21.5751,21.4624,21.5435,5718.0602885497,0
+XMVM.US,D,20140422,000000,21.6127,21.7641,21.6127,21.678,4994.3319578795,0
+XMVM.US,D,20140423,000000,21.7641,21.7641,21.7117,21.7541,1765.8566950851,0
+XMVM.US,D,20140424,000000,21.8382,21.8382,21.6938,21.772,6866.3219975461,0
+XMVM.US,D,20140425,000000,21.6196,21.6266,21.5168,21.5533,8246.055477106,0
+XMVM.US,D,20140428,000000,21.585,21.6266,21.3683,21.6196,10958.015129604,0
+XMVM.US,D,20140429,000000,21.5613,21.6364,21.5613,21.6127,4204.9020329445,0
+XMVM.US,D,20140430,000000,21.6196,21.7473,21.5949,21.6938,2227.7894424542,0
+XMVM.US,D,20140501,000000,21.6692,21.856,21.6692,21.7541,12446.914335019,0
+XMVM.US,D,20140502,000000,21.9135,21.9135,21.7878,21.8234,7698.2052603137,0
+XMVM.US,D,20140505,000000,21.6364,21.7957,21.6364,21.7473,24696.723887243,0
+XMVM.US,D,20140506,000000,21.7028,21.7028,21.5751,21.5751,4702.2125618408,0
+XMVM.US,D,20140507,000000,21.585,21.7641,21.585,21.7641,17488.753599521,0
+XMVM.US,D,20140508,000000,21.8382,21.8798,21.6127,21.6692,18483.374657313,0
+XMVM.US,D,20140509,000000,21.6038,21.7117,21.5533,21.7117,8315.8002464025,0
+XMVM.US,D,20140512,000000,21.8136,22.0223,21.8136,22.0223,22463.880476,0
+XMVM.US,D,20140513,000000,22.0658,22.0658,21.9392,21.9897,16007.940744169,0
+XMVM.US,D,20140514,000000,21.9392,21.9392,21.7541,21.7541,2846.3952223009,0
+XMVM.US,D,20140515,000000,21.7473,21.7473,21.4109,21.6196,6906.7537478629,0
+XMVM.US,D,20140516,000000,21.6692,21.7295,21.5949,21.6592,7608.2446158589,0
+XMVM.US,D,20140519,000000,21.772,21.8304,21.772,21.8304,10989.349736099,0
+XMVM.US,D,20140520,000000,21.8234,21.8234,21.5078,21.5533,13983.320847056,0
+XMVM.US,D,20140521,000000,21.6266,21.678,21.5345,21.6592,9545.9362497903,0
+XMVM.US,D,20140522,000000,21.7028,21.8136,21.6196,21.7641,14222.878967683,0
+XMVM.US,D,20140523,000000,21.8136,21.9135,21.8136,21.9135,14553.408526523,0
+XMVM.US,D,20140527,000000,22.048,22.0738,21.9729,22.0658,29610.192344489,0
+XMVM.US,D,20140528,000000,22.0797,22.0975,21.9807,22.0975,7539.5106403204,0
+XMVM.US,D,20140529,000000,22.1203,22.1737,22.0658,22.1737,5102.4868899769,0
+XMVM.US,D,20140530,000000,22.1905,22.2162,22.0797,22.1826,13030.142333338,0
+XMVM.US,D,20140602,000000,22.241,22.2488,22.1301,22.241,6626.7638769192,0
+XMVM.US,D,20140603,000000,22.2578,22.2578,22.1381,22.2252,5474.4589928912,0
+XMVM.US,D,20140604,000000,22.241,22.3864,22.2252,22.3082,9647.0156255822,0
+XMVM.US,D,20140605,000000,22.3082,22.5694,22.2488,22.5526,7434.3880894968,0
+XMVM.US,D,20140606,000000,22.6931,22.6931,22.6278,22.6545,5381.4659671626,0
+XMVM.US,D,20140609,000000,22.6594,22.7009,22.6594,22.6653,4705.2449431146,0
+XMVM.US,D,20140610,000000,22.5952,22.6841,22.5783,22.6653,14359.336125002,0
+XMVM.US,D,20140611,000000,22.6376,22.6376,22.5021,22.5605,8301.6491337916,0
+XMVM.US,D,20140612,000000,22.5952,22.5952,22.3784,22.3864,6999.7467735915,0
+XMVM.US,D,20140613,000000,22.4328,22.5021,22.3626,22.4566,18226.633042802,0
+XMVM.US,D,20140616,000000,22.5121,22.5121,22.4408,22.4734,9212.3743096769,0
+XMVM.US,D,20140617,000000,22.5526,22.6545,22.5437,22.6208,9411.500679987,0
+XMVM.US,D,20140618,000000,22.602,22.8038,22.5862,22.8038,8469.4408976062,0
+XMVM.US,D,20140619,000000,22.8642,22.8642,22.7187,22.8405,9162.8454155389,0
+XMVM.US,D,20140620,000000,22.8158,22.9009,22.7129,22.8751,9871.4118398403,0
+XMVM.US,D,20140623,000000,22.9097,22.9414,22.8158,22.8662,9570.1952999804,0
+XMVM.US,D,20140624,000000,22.9642,22.9642,22.6941,22.6941,5111.5840337981,0
+XMVM.US,D,20140625,000000,22.6298,22.8158,22.6298,22.8158,6390.2381375661,0
+XMVM.US,D,20140626,000000,22.799,22.8513,22.6773,22.8513,7907.439568203,0
+XMVM.US,D,20140627,000000,22.8662,22.9186,22.8513,22.9009,4494.9998414673,0
+XMVM.US,D,20140630,000000,22.8919,22.982,22.8831,22.9335,10175.660760974,0
+XMVM.US,D,20140701,000000,23.0453,23.168,22.982,23.1521,13288.905535366,0
+XMVM.US,D,20140702,000000,23.1036,23.1105,23.0363,23.0363,7120.0312307839,0
+XMVM.US,D,20140703,000000,23.168,23.2016,23.0947,23.1274,42411.895288538,0
+XMVM.US,D,20140707,000000,23.0453,23.0453,22.982,22.9908,7217.0674315441,0
+XMVM.US,D,20140708,000000,23.0096,23.0096,22.7465,22.8256,6896.6458102837,0
+XMVM.US,D,20140709,000000,22.8831,22.9642,22.8158,22.9186,3824.8435799668,0
+XMVM.US,D,20140710,000000,22.5457,22.8919,22.5457,22.8513,12111.33080739,0
+XMVM.US,D,20140711,000000,22.7821,22.8345,22.7465,22.8345,4299.9166461889,0
+XMVM.US,D,20140714,000000,23.0176,23.0176,22.8424,22.8919,4272.6252147251,0
+XMVM.US,D,20140715,000000,22.9186,22.9186,22.7465,22.8256,6751.0915091433,0
+XMVM.US,D,20140716,000000,22.8158,22.9009,22.8158,22.8919,2971.7336482829,0
+XMVM.US,D,20140717,000000,22.8424,22.8513,22.5961,22.5961,6875.4191413674,0
+XMVM.US,D,20140718,000000,22.6673,22.8513,22.6673,22.8424,10398.035387716,0
+XMVM.US,D,20140721,000000,22.7742,22.8068,22.6396,22.789,19049.419161748,0
+XMVM.US,D,20140722,000000,22.9335,22.9335,22.8831,22.9009,4865.9611506237,0
+XMVM.US,D,20140723,000000,22.8751,22.9186,22.8583,22.8831,9506.5152932315,0
+XMVM.US,D,20140724,000000,22.8919,22.9908,22.8831,22.9009,12878.52326965,0
+XMVM.US,D,20140725,000000,22.8068,22.8256,22.7643,22.8068,4649.651286429,0
+XMVM.US,D,20140728,000000,22.7742,22.8068,22.6396,22.7742,6415.5079815141,0
+XMVM.US,D,20140729,000000,22.8513,22.8662,22.7217,22.7217,5685.7148882963,0
+XMVM.US,D,20140730,000000,22.7821,22.7821,22.5803,22.6228,16452.689997653,0
+XMVM.US,D,20140731,000000,22.5457,22.5457,22.2252,22.242,79103.70870101,0
+XMVM.US,D,20140801,000000,22.2835,22.2993,22.0886,22.2073,9840.0772333448,0
+XMVM.US,D,20140804,000000,22.2252,22.3636,22.0738,22.3636,10759.899553051,0
+XMVM.US,D,20140805,000000,21.9561,22.4022,21.9561,22.1647,13909.532902728,0
+XMVM.US,D,20140806,000000,22.1549,22.2746,22.1549,22.1984,7273.6718819876,0
+XMVM.US,D,20140807,000000,22.233,22.3369,22.0223,22.0312,11264.285638253,0
+XMVM.US,D,20140808,000000,22.0975,22.3271,22.0738,22.3271,3987.5813749918,0
+XMVM.US,D,20140811,000000,22.4586,22.5041,22.425,22.4586,2062.0192661555,0
+XMVM.US,D,20140812,000000,22.3705,22.425,22.3557,22.3557,3693.4403914373,0
+XMVM.US,D,20140813,000000,22.415,22.5803,22.415,22.5357,3013.1761923576,0
+XMVM.US,D,20140814,000000,22.6673,22.7039,22.6228,22.6941,5395.6170797735,0
+XMVM.US,D,20140815,000000,22.7564,22.7564,22.4497,22.6614,13475.902380581,0
+XMVM.US,D,20140818,000000,22.7129,22.8919,22.7129,22.8751,6464.0260818942,0
+XMVM.US,D,20140819,000000,23.0531,23.0699,23.0096,23.0611,7267.6071194401,0
+XMVM.US,D,20140820,000000,23.0008,23.0947,23.0008,23.0868,9811.7750081231,0
+XMVM.US,D,20140821,000000,23.1521,23.168,23.0265,23.1036,16601.276680067,0
+XMVM.US,D,20140822,000000,23.1105,23.1353,23.0176,23.0947,5708.9631447285,0
+XMVM.US,D,20140825,000000,23.3381,23.3381,23.1105,23.168,9049.6365146519,0
+XMVM.US,D,20140826,000000,23.2016,23.2461,23.1758,23.2016,6773.3289718175,0
+XMVM.US,D,20140827,000000,23.2609,23.2699,23.1848,23.2016,5033.7529144383,0
+XMVM.US,D,20140828,000000,23.0947,23.2461,23.0947,23.2016,7579.9423906372,0
+XMVM.US,D,20140829,000000,23.2531,23.2787,23.2273,23.2531,10884.227185276,0
+XMVM.US,D,20140902,000000,23.348,23.3786,23.2016,23.2531,9325.5832105639,0
+XMVM.US,D,20140903,000000,23.354,23.3856,23.2372,23.2609,13463.772855486,0
+XMVM.US,D,20140904,000000,23.3618,23.4301,23.2105,23.2372,9734.9546825212,0
+XMVM.US,D,20140905,000000,23.2867,23.3114,23.2194,23.2945,3209.2701813939,0
+XMVM.US,D,20140908,000000,23.354,23.354,23.2194,23.2609,11768.671723455,0
+XMVM.US,D,20140909,000000,23.1442,23.16,23.0453,23.0531,12362.007659354,0
+XMVM.US,D,20140910,000000,23.0008,23.1353,22.9642,23.1105,10605.24810809,0
+XMVM.US,D,20140911,000000,23.0699,23.2105,23.0176,23.1758,7952.9252873094,0
+XMVM.US,D,20140912,000000,23.0799,23.1353,22.9186,22.9562,17743.473626516,0
+XMVM.US,D,20140915,000000,22.9335,22.9642,22.9335,22.9642,2281.361511624,0
+XMVM.US,D,20140916,000000,22.9414,23.0947,22.9097,23.0531,4872.0259131713,0
+XMVM.US,D,20140917,000000,23.1195,23.1274,23.0611,23.0799,2570.4485263889,0
+XMVM.US,D,20140918,000000,23.1195,23.1195,23.0008,23.0096,2736.2187026877,0
+XMVM.US,D,20140919,000000,22.9374,22.9532,22.8543,22.8869,9251.7952662358,0
+XMVM.US,D,20140922,000000,22.9047,22.9047,22.5832,22.599,6380.1301999869,0
+XMVM.US,D,20140923,000000,22.5387,22.5832,22.4368,22.4368,13073.606464929,0
+XMVM.US,D,20140924,000000,22.3389,22.4526,22.3389,22.4526,4747.6982809472,0
+XMVM.US,D,20140925,000000,22.3488,22.3488,22.1479,22.1756,11576.62090945,0
+XMVM.US,D,20140926,000000,22.1756,22.2439,22.1756,22.2439,4848.7776567391,0
+XMVM.US,D,20140929,000000,22.227,22.227,22.1479,22.1924,4825.529400307,0
+XMVM.US,D,20140930,000000,22.3102,22.3102,22.0233,22.1213,8432.0415285632,0
+XMVM.US,D,20141001,000000,21.9135,21.9135,21.683,21.6928,10778.093840694,0
+XMVM.US,D,20141002,000000,21.6484,21.8224,21.4663,21.7275,6847.1169161457,0
+XMVM.US,D,20141003,000000,21.9481,21.9986,21.9135,21.9481,10270.675374218,0
+XMVM.US,D,20141006,000000,21.8868,21.9807,21.8294,21.9392,10118.045516773,0
+XMVM.US,D,20141007,000000,21.771,21.771,21.5821,21.5821,6615.6451455821,0
+XMVM.US,D,20141008,000000,21.4307,21.7779,21.4307,21.7779,4810.3674939382,0
+XMVM.US,D,20141009,000000,21.7869,21.7947,21.2427,21.2714,15284.212413498,0
+XMVM.US,D,20141010,000000,21.3308,21.3308,21.0201,21.1012,17753.581564095,0
+XMVM.US,D,20141013,000000,20.9677,20.9677,20.7965,20.8055,5783.7618828145,0
+XMVM.US,D,20141014,000000,20.7362,20.941,20.6431,20.8243,7127.1067870893,0
+XMVM.US,D,20141015,000000,20.5759,20.746,20.0259,20.7184,18010.323178607,0
+XMVM.US,D,20141016,000000,20.2267,20.9677,20.2267,20.8589,38388.936132019,0
+XMVM.US,D,20141017,000000,21.1596,21.2021,20.9677,21.03,17549.401224996,0
+XMVM.US,D,20141020,000000,21.1507,21.2615,21.1339,21.2615,7306.017282241,0
+XMVM.US,D,20141021,000000,21.683,21.8382,21.676,21.8382,5203.5662657688,0
+XMVM.US,D,20141022,000000,21.861,21.9659,21.6335,21.6335,13568.895406309,0
+XMVM.US,D,20141023,000000,21.9046,21.9729,21.8967,21.9135,8238.9799208006,0
+XMVM.US,D,20141024,000000,21.8868,21.9986,21.8462,21.9729,14261.289130484,0
+XMVM.US,D,20141027,000000,21.8551,21.9659,21.8551,21.9659,2304.6097680561,0
+XMVM.US,D,20141028,000000,21.9986,22.3013,21.9729,22.3013,3112.2339806337,0
+XMVM.US,D,20141029,000000,22.3102,22.3656,22.1657,22.2508,3599.4365719508,0
+XMVM.US,D,20141030,000000,22.2686,22.4873,22.2607,22.3577,20160.281501701,0
+XMVM.US,D,20141031,000000,22.6515,22.6981,22.5289,22.6574,14969.855554786,0
+XMVM.US,D,20141103,000000,22.6159,22.7504,22.5832,22.6574,19555.826834466,0
+XMVM.US,D,20141104,000000,22.6159,22.6574,22.4685,22.4784,8454.2789912374,0
+XMVM.US,D,20141105,000000,22.6515,22.6901,22.5832,22.6436,26546.476464236,0
+XMVM.US,D,20141106,000000,22.7405,22.8108,22.7405,22.793,2307.6421493299,0
+XMVM.US,D,20141107,000000,22.7405,22.9602,22.7326,22.8791,17059.166252405,0
+XMVM.US,D,20141110,000000,22.9868,22.9868,22.8711,22.9047,7514.2407963724,0
+XMVM.US,D,20141111,000000,22.8385,22.9285,22.8385,22.8543,7725.4966917776,0
+XMVM.US,D,20141112,000000,22.8869,22.978,22.8543,22.9532,6859.2464412407,0
+XMVM.US,D,20141113,000000,22.9463,23.0215,22.8108,22.8613,20348.289140674,0
+XMVM.US,D,20141114,000000,22.9374,22.9374,22.8108,22.8613,5621.0240877895,0
+XMVM.US,D,20141117,000000,22.793,22.9463,22.793,22.8969,14151.112610871,0
+XMVM.US,D,20141118,000000,22.969,23.0997,22.969,23.0413,46387.347138435,0
+XMVM.US,D,20141119,000000,22.9226,22.978,22.8613,22.8869,4755.7846310105,0
+XMVM.US,D,20141120,000000,23.0651,23.0997,23.0215,23.0215,8680.6967930113,0
+XMVM.US,D,20141121,000000,23.2579,23.2995,23.1897,23.1897,5481.5345491966,0
+XMVM.US,D,20141124,000000,23.2421,23.3173,23.1976,23.2757,8489.6567727646,0
+XMVM.US,D,20141125,000000,23.3173,23.3588,23.2421,23.3173,7630.4820785331,0
+XMVM.US,D,20141126,000000,23.3074,23.3074,23.2511,23.2659,3065.7374677694,0
+XMVM.US,D,20141128,000000,23.1976,23.2837,23.156,23.156,3543.8429152652,0
+XMVM.US,D,20141201,000000,23.0651,23.0651,22.8543,22.9226,3996.6785188131,0
+XMVM.US,D,20141202,000000,23.0136,23.0136,22.9958,22.9958,648.92959258422,0
+XMVM.US,D,20141203,000000,22.9958,23.2154,22.9958,23.2065,3235.5508190998,0
+XMVM.US,D,20141204,000000,23.1333,23.1412,23.0749,23.0749,4394.9312594333,0
+XMVM.US,D,20141205,000000,23.2065,23.2233,23.156,23.1718,5053.9687895967,0
+XMVM.US,D,20141208,000000,23.1333,23.165,22.9047,22.9285,14786.901884602,0
+XMVM.US,D,20141209,000000,22.8464,23.0413,22.8464,22.9868,2673.5494896967,0
+XMVM.US,D,20141210,000000,22.9532,22.9532,22.599,22.599,4745.6766934313,0
+XMVM.US,D,20141211,000000,22.7405,22.9285,22.6981,22.8197,7178.6572687432,0
+XMVM.US,D,20141212,000000,22.5289,22.5387,22.4111,22.428,4317.1001400735,0
+XMVM.US,D,20141215,000000,22.3389,22.3894,22.2004,22.2607,10273.707755492,0
+XMVM.US,D,20141216,000000,22.3725,22.3972,22.0668,22.0668,6361.9359123444,0
+XMVM.US,D,20141217,000000,22.1657,22.6159,22.1391,22.5644,15961.444231304,0
+XMVM.US,D,20141218,000000,22.8197,23.0047,22.785,22.969,20488.789473025,0
+XMVM.US,D,20141219,000000,23.1482,23.1956,22.975,23.1392,12347.856546743,0
+XMVM.US,D,20141222,000000,23.154,23.2323,23.1056,23.2045,14853.614272625,0
+XMVM.US,D,20141223,000000,23.3688,23.4597,23.3688,23.4004,72206.052096969,0
+XMVM.US,D,20141224,000000,23.4529,23.4865,23.4271,23.4361,7361.6109389266,0
+XMVM.US,D,20141226,000000,23.4954,23.5726,23.4954,23.5578,4506.1185728044,0
+XMVM.US,D,20141229,000000,23.4361,23.7002,23.4361,23.6655,14850.581891351,0
+XMVM.US,D,20141230,000000,23.5894,23.6577,23.5815,23.5815,26894.18951696,0
+XMVM.US,D,20141231,000000,23.6419,23.717,23.5112,23.5112,6194.1441485298,0
+XMVM.US,D,20150102,000000,23.3588,23.3588,23.2233,23.3163,5719.0710823077,0
+XMVM.US,D,20150105,000000,23.4271,23.4271,22.8068,22.8671,10341.430937273,0
+XMVM.US,D,20150106,000000,22.8671,22.8929,22.5001,22.602,7310.0604572727,0
+XMVM.US,D,20150107,000000,22.798,22.8839,22.7287,22.8751,7039.1677301503,0
+XMVM.US,D,20150108,000000,23.0887,23.2747,23.0887,23.2233,7073.5347179196,0
+XMVM.US,D,20150109,000000,23.164,23.2649,23.0018,23.1135,7584.9963594268,0
+XMVM.US,D,20150112,000000,22.8158,22.8839,22.788,22.798,6100.1403290433,0
+XMVM.US,D,20150113,000000,23.0541,23.1482,22.602,22.7287,21897.835971565,0
+XMVM.US,D,20150114,000000,22.5605,22.6594,22.4388,22.6278,11164.217056219,0
+XMVM.US,D,20150115,000000,22.7029,22.7029,22.4388,22.4556,5449.1891489432,0
+XMVM.US,D,20150116,000000,22.3597,22.7029,22.3597,22.7029,6344.7524184597,0
+XMVM.US,D,20150120,000000,22.5852,22.6376,22.4715,22.6376,8457.3113725112,0
+XMVM.US,D,20150121,000000,22.7029,22.8158,22.6476,22.788,6152.7016044551,0
+XMVM.US,D,20150122,000000,22.9018,23.2323,22.8583,23.1709,7632.503666049,0
+XMVM.US,D,20150123,000000,23.0719,23.1709,23.0541,23.0541,7018.9518549919,0
+XMVM.US,D,20150126,000000,22.9345,23.2649,22.9345,23.2323,9804.6994518177,0
+XMVM.US,D,20150127,000000,22.984,23.2411,22.984,23.1234,25251.649660341,0
+XMVM.US,D,20150128,000000,23.0383,23.0541,22.7554,22.7554,3929.9661307904,0
+XMVM.US,D,20150129,000000,22.7732,22.9186,22.6376,22.9186,6592.39688915,0
+XMVM.US,D,20150130,000000,22.7633,22.8583,22.6278,22.6376,11274.393575832,0
+XMVM.US,D,20150202,000000,22.7554,22.7554,22.4062,22.5684,10692.176371271,0
+XMVM.US,D,20150203,000000,22.9503,23.2827,22.9503,23.2501,50355.723432026,0
+XMVM.US,D,20150204,000000,23.1709,23.3836,23.1709,23.352,6649.0013395935,0
+XMVM.US,D,20150205,000000,23.3836,23.5211,23.3242,23.5211,11171.292612525,0
+XMVM.US,D,20150206,000000,23.6221,23.6221,23.3836,23.4439,5096.4221274293,0
+XMVM.US,D,20150209,000000,23.1956,23.5033,23.1956,23.3688,10076.602972698,0
+XMVM.US,D,20150210,000000,23.4766,23.5578,23.3905,23.5578,26956.858729951,0
+XMVM.US,D,20150211,000000,23.4954,23.5488,23.4361,23.5112,5953.575234145,0
+XMVM.US,D,20150212,000000,23.5726,23.7774,23.5726,23.7774,2414.7862876693,0
+XMVM.US,D,20150213,000000,23.8287,23.8357,23.7674,23.8357,4015.8836002136,0
+XMVM.US,D,20150217,000000,23.8051,23.9554,23.8051,23.8773,7024.0058237815,0
+XMVM.US,D,20150218,000000,23.8773,23.9703,23.8694,23.9554,8810.078394025,0
+XMVM.US,D,20150219,000000,23.9466,23.9554,23.903,23.9466,6040.503497326,0
+XMVM.US,D,20150220,000000,23.9466,24.0079,23.7873,24.0079,19257.642675879,0
+XMVM.US,D,20150223,000000,23.9119,24.0267,23.9119,24.0267,6891.5918414941,0
+XMVM.US,D,20150224,000000,23.9989,24.0435,23.9466,24.0355,9028.4098457356,0
+XMVM.US,D,20150225,000000,24.0355,24.0672,23.9802,24.0079,13421.319517653,0
+XMVM.US,D,20150226,000000,23.9119,23.9119,23.8615,23.8862,3910.76104939,0
+XMVM.US,D,20150227,000000,23.8862,23.8951,23.8219,23.8219,10964.079892151,0
+XMVM.US,D,20150302,000000,23.8773,23.9386,23.8615,23.9386,4814.4106689698,0
+XMVM.US,D,20150303,000000,23.8357,23.8694,23.7674,23.8287,11393.667239267,0
+XMVM.US,D,20150304,000000,23.6577,23.7674,23.6319,23.7328,9395.3279798603,0
+XMVM.US,D,20150305,000000,23.7408,23.7674,23.6913,23.724,2937.3666605136,0
+XMVM.US,D,20150306,000000,23.6844,23.6844,23.4093,23.4271,7518.2839714041,0
+XMVM.US,D,20150309,000000,23.4766,23.5211,23.4697,23.4697,10454.63983816,0
+XMVM.US,D,20150310,000000,23.2233,23.2233,23.164,23.164,1877.0440084562,0
+XMVM.US,D,20150311,000000,23.1709,23.2144,23.1234,23.1709,10454.63983816,0
+XMVM.US,D,20150312,000000,23.4093,23.4766,23.3766,23.4697,4932.6735386464,0
+XMVM.US,D,20150313,000000,23.4004,23.4004,23.2144,23.3163,4814.4106689698,0
+XMVM.US,D,20150316,000000,23.5112,23.5815,23.4865,23.5726,6580.2673640549,0
+XMVM.US,D,20150317,000000,23.5646,23.6577,23.5646,23.6221,8810.078394025,0
+XMVM.US,D,20150318,000000,23.6507,24.0672,23.6419,23.9901,4700.190974325,0
+XMVM.US,D,20150319,000000,23.8694,23.9119,23.7674,23.8427,7983.249100047,0
+XMVM.US,D,20150320,000000,24.0998,24.1196,24.0761,24.1028,10519.330638667,0
+XMVM.US,D,20150323,000000,24.1969,24.2295,24.1108,24.2195,4576.8741358588,0
+XMVM.US,D,20150324,000000,24.093,24.093,24.0187,24.0365,8801.9920439617,0
+XMVM.US,D,20150325,000000,23.9821,23.9821,23.7496,23.7892,3640.8791160255,0
+XMVM.US,D,20150326,000000,23.624,23.6437,23.531,23.5983,5397.6386672893,0
+XMVM.US,D,20150327,000000,23.6141,23.6863,23.5666,23.6863,6336.6660683964,0
+XMVM.US,D,20150330,000000,23.8447,24.0365,23.7259,24.0287,9388.2524235549,0
+XMVM.US,D,20150331,000000,23.9564,23.9921,23.904,23.904,9066.8200085365,0
+XMVM.US,D,20150401,000000,23.7971,23.8545,23.7496,23.8545,13850.906864769,0
+XMVM.US,D,20150402,000000,24.0761,24.0761,23.9228,23.9564,7512.2192088566,0
+XMVM.US,D,20150406,000000,23.8793,24.1464,23.8793,24.1028,6455.9397318309,0
+XMVM.US,D,20150407,000000,24.0099,24.085,23.9723,24.0187,6276.0184429212,0
+XMVM.US,D,20150408,000000,24.0099,24.0099,23.9228,23.9821,10919.604966803,0
+XMVM.US,D,20150409,000000,23.9475,23.9564,23.8882,23.9564,17241.10912883,0
+XMVM.US,D,20150410,000000,24.0099,24.0534,23.9821,24.0534,17371.501523602,0
+XMVM.US,D,20150413,000000,24.0613,24.0613,23.9564,23.9564,1876.0332146983,0
+XMVM.US,D,20150414,000000,23.904,23.9475,23.8307,23.9396,8801.9920439617,0
+XMVM.US,D,20150415,000000,24.093,24.1632,24.0761,24.0761,8012.5621190267,0
+XMVM.US,D,20150416,000000,23.9634,24.0613,23.904,23.9723,12563.15561718,0
+XMVM.US,D,20150417,000000,23.9138,23.9138,23.6437,23.6933,45657.554045217,0
+XMVM.US,D,20150420,000000,23.8239,23.8703,23.8239,23.8377,3921.8797807271,0
+XMVM.US,D,20150421,000000,23.8882,23.8882,23.8169,23.8239,3939.0632746117,0
+XMVM.US,D,20150422,000000,23.8239,23.904,23.8169,23.904,10185.768698553,0
+XMVM.US,D,20150423,000000,23.9396,24.0534,23.8793,23.9821,2462.2935942915,0
+XMVM.US,D,20150424,000000,24.0099,24.0099,23.9723,23.9723,5013.53703928,0
+XMVM.US,D,20150427,000000,24.0365,24.0365,23.7694,23.7694,8570.5202733981,0
+XMVM.US,D,20150428,000000,23.8545,23.8703,23.8377,23.8703,5196.4907094634,0
+XMVM.US,D,20150429,000000,23.7496,23.7892,23.6597,23.718,4222.0855268291,0
+XMVM.US,D,20150430,000000,23.4974,23.6141,23.4459,23.4707,9039.5285770727,0
+XMVM.US,D,20150501,000000,23.6062,23.718,23.6062,23.718,4697.1585930512,0
+XMVM.US,D,20150504,000000,23.8624,23.8703,23.7971,23.8307,12912.89025742,0
+XMVM.US,D,20150505,000000,23.7259,23.7496,23.4459,23.4707,5397.6386672893,0
+XMVM.US,D,20150506,000000,23.4459,23.4459,23.2847,23.353,9123.42445898,0
+XMVM.US,D,20150507,000000,23.4192,23.5736,23.4192,23.4974,22972.309736233,0
+XMVM.US,D,20150508,000000,23.7793,23.7793,23.6933,23.6933,6104.1835040749,0
+XMVM.US,D,20150511,000000,23.7971,23.8071,23.6517,23.7338,6336.6660683964,0
+XMVM.US,D,20150512,000000,23.6339,23.6597,23.5508,23.6437,4890.2202008138,0
+XMVM.US,D,20150513,000000,23.6675,23.6675,23.624,23.6437,3484.206083548,0
+XMVM.US,D,20150514,000000,23.718,23.8703,23.6517,23.8307,14671.671396199,0
+XMVM.US,D,20150515,000000,23.8703,23.9228,23.8239,23.904,2128.7316541781,0
+XMVM.US,D,20150518,000000,23.9307,24.0613,23.9307,24.0613,3718.7102353853,0
+XMVM.US,D,20150519,000000,24.0009,24.1108,23.9821,23.9921,10857.94654757,0
+XMVM.US,D,20150520,000000,24.0187,24.1108,24.0187,24.0534,9149.7050966859,0
+XMVM.US,D,20150521,000000,24.1028,24.1028,24.0009,24.0365,17371.501523602,0
+XMVM.US,D,20150522,000000,24.0534,24.0534,23.9723,24.0445,7629.4712847752,0
+XMVM.US,D,20150526,000000,23.7971,23.7971,23.7338,23.7338,6584.3105390866,0
+XMVM.US,D,20150527,000000,23.9396,23.9396,23.8882,23.9138,1408.0357047816,0
+XMVM.US,D,20150528,000000,23.8307,23.9634,23.8307,23.9228,2274.2859553185,0
+XMVM.US,D,20150529,000000,23.7596,23.9228,23.7596,23.8239,4344.3915715374,0
+XMVM.US,D,20150601,000000,23.8793,23.9138,23.7971,23.7971,2911.0860228077,0
+XMVM.US,D,20150602,000000,23.7596,23.8239,23.7338,23.7971,6169.8850983397,0
+XMVM.US,D,20150603,000000,23.8377,23.8961,23.7892,23.8377,12324.608290311,0
+XMVM.US,D,20150604,000000,23.718,23.7338,23.6517,23.6517,3872.350886589,0
+XMVM.US,D,20150605,000000,23.5736,23.6339,23.5736,23.5983,6104.1835040749,0
+XMVM.US,D,20150608,000000,23.5914,23.6062,23.5597,23.6062,9626.7997504239,0
+XMVM.US,D,20150609,000000,23.5508,23.5824,23.531,23.531,2304.6097680561,0
+XMVM.US,D,20150610,000000,23.7259,23.8169,23.7259,23.7496,6248.7270114574,0
+XMVM.US,D,20150611,000000,23.8071,23.8239,23.8071,23.8169,2696.7977461288,0
+XMVM.US,D,20150612,000000,23.6863,23.6863,23.6675,23.6675,5046.8932332913,0
+XMVM.US,D,20150615,000000,23.5053,23.6517,23.5053,23.5736,5867.6577647218,0
+XMVM.US,D,20150616,000000,23.5736,23.6765,23.5736,23.6517,2817.0822033212,0
+XMVM.US,D,20150617,000000,23.7418,23.7418,23.5824,23.6933,6575.2133952653,0
+XMVM.US,D,20150618,000000,23.7892,23.8703,23.7694,23.8703,5984.9098406405,0
+XMVM.US,D,20150619,000000,23.7932,23.8921,23.7744,23.7843,4445.4709473293,0
+XMVM.US,D,20150622,000000,23.8407,23.8743,23.8189,23.8337,5500.7396305971,0
+XMVM.US,D,20150623,000000,23.8407,23.8585,23.7843,23.8279,4287.7871210939,0
+XMVM.US,D,20150624,000000,23.7843,23.7932,23.6379,23.6379,2690.7329835813,0
+XMVM.US,D,20150625,000000,23.6279,23.6279,23.4499,23.5073,2924.2263416607,0
+XMVM.US,D,20150626,000000,23.4657,23.4914,23.4133,23.4914,7603.1906470693,0
+XMVM.US,D,20150629,000000,23.2945,23.2945,23.0492,23.0492,8422.9443847419,0
+XMVM.US,D,20150630,000000,23.2461,23.2461,23.0561,23.0561,4194.7940953653,0
+XMVM.US,D,20150701,000000,23.5073,23.5073,23.0561,23.0561,3394.2454390932,0
+XMVM.US,D,20150702,000000,23.2531,23.2531,23.1254,23.159,2807.9850594999,0
+XMVM.US,D,20150706,000000,23.0561,23.0749,22.9532,23.0215,4328.2188714106,0
+XMVM.US,D,20150707,000000,23.0651,23.2699,22.8177,23.2531,6550.9543450753,0
+XMVM.US,D,20150708,000000,23.0413,23.1333,22.8849,22.9275,13099.887102635,0
+XMVM.US,D,20150709,000000,23.0492,23.0492,22.9364,22.9364,1869.9684521508,0
+XMVM.US,D,20150710,000000,23.0561,23.0561,23.0047,23.0047,1523.2661931845,0
+XMVM.US,D,20150713,000000,23.0839,23.1748,23.0839,23.1748,5846.4310958055,0
+XMVM.US,D,20150714,000000,23.2372,23.2372,23.2273,23.2372,3361.9000388397,0
+XMVM.US,D,20150715,000000,23.1165,23.1422,23.0749,23.0917,3312.3711447017,0
+XMVM.US,D,20150716,000000,23.0917,23.0917,23.0917,23.0917,234.50415183729,0
+XMVM.US,D,20150717,000000,23.0917,23.0917,22.9868,22.9868,1639.5074753452,0
+XMVM.US,D,20150720,000000,22.8088,22.9137,22.8088,22.9137,2339.9875495833,0
+XMVM.US,D,20150721,000000,22.8088,22.9037,22.7139,22.7376,13920.651634065,0
+XMVM.US,D,20150722,000000,22.7999,22.7999,22.7297,22.7574,3039.4568300635,0
+XMVM.US,D,20150723,000000,22.6871,22.6871,22.4388,22.4913,6669.2172147518,0
+XMVM.US,D,20150724,000000,22.5783,22.5783,22.3982,22.4309,35911.480631359,0
+XMVM.US,D,20150727,000000,22.3121,22.413,22.2865,22.2953,3039.4568300635,0
+XMVM.US,D,20150728,000000,22.3597,22.5605,22.3597,22.5338,4207.9344142182,0
+XMVM.US,D,20150729,000000,22.5605,22.7999,22.5605,22.7999,5147.9726090832,0
+XMVM.US,D,20150730,000000,22.8771,22.8849,22.783,22.8444,4207.9344142182,0
+XMVM.US,D,20150731,000000,22.9364,22.9364,22.9216,22.9216,814.69976888299,0
+XMVM.US,D,20150803,000000,22.7227,22.7752,22.7139,22.7752,2112.5589540514,0
+XMVM.US,D,20150804,000000,22.79,22.8088,22.6386,22.6386,2578.5348764523,0
+XMVM.US,D,20150805,000000,22.7653,22.8771,22.6683,22.6683,10059.419478813,0
+XMVM.US,D,20150806,000000,22.7227,22.7475,22.6485,22.7475,5567.4520186198,0
+XMVM.US,D,20150807,000000,22.7376,22.7475,22.6683,22.6951,7720.442722988,0
+XMVM.US,D,20150810,000000,22.9958,23.0749,22.9868,23.0749,1284.7188663155,0
+XMVM.US,D,20150811,000000,22.8771,22.9532,22.8691,22.9463,6936.0667668426,0
+XMVM.US,D,20150812,000000,22.9463,23.0136,22.9216,23.0136,8773.6898187399,0
+XMVM.US,D,20150813,000000,22.969,22.969,22.8593,22.9602,1869.9684521508,0
+XMVM.US,D,20150814,000000,22.9463,23.0314,22.8771,23.0314,20236.091033545,0
+XMVM.US,D,20150817,000000,22.9275,23.1422,22.9275,23.1422,2221.7246799067,0
+XMVM.US,D,20150818,000000,23.1502,23.1502,23.0136,23.0492,3275.9825694166,0
+XMVM.US,D,20150819,000000,22.7227,22.8088,22.7227,22.7999,814.69976888299,0
+XMVM.US,D,20150820,000000,22.6951,22.6951,22.5111,22.5111,6669.2172147518,0
+XMVM.US,D,20150821,000000,22.3033,22.3033,22.1213,22.1311,11814.157442561,0
+XMVM.US,D,20150824,000000,18.251,21.6869,13.6339,21.0934,17982.020953385,0
+XMVM.US,D,20150825,000000,20.9528,21.5247,20.7817,20.7817,4563.7338170059,0
+XMVM.US,D,20150826,000000,21.0458,21.0557,20.8183,21.0359,12285.187333752,0
+XMVM.US,D,20150827,000000,21.3654,21.671,21.3654,21.5949,3509.475927496,0
+XMVM.US,D,20150828,000000,21.866,21.8749,21.7749,21.8274,4797.2271750852,0
+XMVM.US,D,20150831,000000,21.585,21.8344,21.585,21.7661,3039.4568300635,0
+XMVM.US,D,20150901,000000,21.4672,21.4672,21.0171,21.1487,20819.319031865,0
+XMVM.US,D,20150902,000000,21.3218,21.3218,21.0359,21.2872,9942.1674028947,0
+XMVM.US,D,20150903,000000,21.491,21.5247,21.3654,21.4416,11814.157442561,0
+XMVM.US,D,20150904,000000,21.1329,21.1329,21.0359,21.0359,935.99501983331,0
+XMVM.US,D,20150908,000000,21.4257,21.5148,21.4257,21.5148,1170.4991716706,0
+XMVM.US,D,20150909,000000,21.7225,21.7225,21.3654,21.4604,4563.7338170059,0
+XMVM.US,D,20150910,000000,21.2506,21.3891,21.2506,21.3308,924.8762884962,0
+XMVM.US,D,20150911,000000,21.218,21.2506,21.1675,21.2506,2109.5265727777,0
+XMVM.US,D,20150914,000000,21.3218,21.3407,21.2605,21.2605,6669.2172147518,0
+XMVM.US,D,20150915,000000,21.3654,21.5415,21.3654,21.5148,8306.7031025812,0
+XMVM.US,D,20150916,000000,21.6266,21.866,21.6266,21.866,4094.7255133313,0
+XMVM.US,D,20150917,000000,21.9194,21.9877,21.8828,21.9877,1396.9169734445,0
+XMVM.US,D,20150918,000000,21.488,21.6246,21.4653,21.4653,1832.5690831078,0
+XMVM.US,D,20150921,000000,21.6335,21.6335,21.5207,21.5306,4058.3369380462,0
+XMVM.US,D,20150922,000000,21.3851,21.3941,21.1873,21.2813,2899.9672914706,0
+XMVM.US,D,20150923,000000,21.3357,21.3941,21.2121,21.2299,5773.6539452353,0
+XMVM.US,D,20150924,000000,21.1517,21.2813,21.1012,21.2813,1424.2084049084,0
+XMVM.US,D,20150925,000000,21.3941,21.3941,21.2744,21.3169,2432.9805753119,0
+XMVM.US,D,20150928,000000,20.9944,21.0191,20.7896,20.7896,3294.1768570592,0
+XMVM.US,D,20150929,000000,20.8776,20.9281,20.8361,20.9044,8935.416820007,0
+XMVM.US,D,20150930,000000,21.0666,21.1705,20.9538,21.1705,18919.026766976,0
+XMVM.US,D,20151001,000000,21.1705,21.1705,21.0113,21.0379,5455.2539114907,0
+XMVM.US,D,20151002,000000,20.9281,21.3456,20.8964,21.3456,42710.079447124,0
+XMVM.US,D,20151005,000000,21.6938,21.866,21.685,21.866,6793.5448469759,0
+XMVM.US,D,20151006,000000,21.9363,22.0065,21.9363,21.9719,4176.5998077227,0
+XMVM.US,D,20151007,000000,22.2657,22.2657,22.0402,22.1875,61665.494789386,0
+XMVM.US,D,20151008,000000,22.1786,22.5744,22.1786,22.5744,3249.7019317107,0
+XMVM.US,D,20151009,000000,22.4774,22.4774,22.4111,22.4606,1739.5760573792,0
+XMVM.US,D,20151012,000000,22.4358,22.4358,22.3537,22.3537,3141.5469996133,0
+XMVM.US,D,20151013,000000,22.4516,22.4516,22.2558,22.2558,1391.8630046549,0
+XMVM.US,D,20151014,000000,22.239,22.2468,22.2122,22.2468,3714.6670603536,0
+XMVM.US,D,20151015,000000,22.2212,22.2973,22.1499,22.2973,2094.3646664089,0
+XMVM.US,D,20151016,000000,22.4022,22.5575,22.4022,22.513,1973.0694154586,0
+XMVM.US,D,20151019,000000,22.3537,22.4111,22.3349,22.3537,4757.8062185264,0
+XMVM.US,D,20151020,000000,22.513,22.5575,22.513,22.5575,1162.4128216072,0
+XMVM.US,D,20151021,000000,22.5486,22.5486,22.3537,22.3537,808.63500633548,0
+XMVM.US,D,20151022,000000,22.5744,22.6753,22.5486,22.5744,3714.6670603536,0
+XMVM.US,D,20151023,000000,22.7197,22.7197,22.5397,22.5922,3017.2193673892,0
+XMVM.US,D,20151026,000000,22.4516,22.5219,22.4428,22.4675,3480.1629085163,0
+XMVM.US,D,20151027,000000,22.2657,22.2894,22.1598,22.1944,22400.200469251,0
+XMVM.US,D,20151028,000000,22.2122,22.5397,22.2122,22.4675,10328.29061842,0
+XMVM.US,D,20151029,000000,22.5397,22.5922,22.3943,22.4675,8004.4757689633,0
+XMVM.US,D,20151030,000000,22.4606,22.5654,22.4428,22.4774,5221.7605534113,0
+XMVM.US,D,20151102,000000,22.4428,22.7811,22.4428,22.7811,7031.081380087,0
+XMVM.US,D,20151103,000000,22.7811,22.969,22.7811,22.8761,3577.1991092766,0
+XMVM.US,D,20151104,000000,22.8761,22.8761,22.7455,22.7732,17700.009494926,0
+XMVM.US,D,20151105,000000,22.8583,22.8583,22.6931,22.7633,1045.1607456886,0
+XMVM.US,D,20151106,000000,22.6753,22.6753,22.4675,22.5219,1273.6001349784,0
+XMVM.US,D,20151109,000000,22.3073,22.3686,22.2558,22.3073,2281.361511624,0
+XMVM.US,D,20151110,000000,22.3864,22.4774,22.3073,22.4774,3017.2193673892,0
+XMVM.US,D,20151111,000000,22.4111,22.4358,22.4111,22.4358,1739.5760573792,0
+XMVM.US,D,20151112,000000,22.0906,22.0906,22.0906,22.0906,808.63500633548,0
+XMVM.US,D,20151113,000000,21.8927,22.0579,21.8927,21.9451,1973.0694154586,0
+XMVM.US,D,20151116,000000,21.9887,22.2657,21.9797,22.2657,7080.610274225,0
+XMVM.US,D,20151117,000000,22.3626,22.3626,22.1232,22.1598,3947.149624675,0
+XMVM.US,D,20151118,000000,22.2657,22.4428,22.2468,22.4428,2899.9672914706,0
+XMVM.US,D,20151119,000000,22.4428,22.4428,22.4111,22.4428,4524.312860447,0
+XMVM.US,D,20151120,000000,22.4863,22.4863,22.4358,22.4516,2784.7368030678,0
+XMVM.US,D,20151123,000000,22.4606,22.5219,22.417,22.4358,2899.9672914706,0
+XMVM.US,D,20151124,000000,22.427,22.5486,22.427,22.5486,9399.371154892,0
+XMVM.US,D,20151125,000000,22.513,22.513,22.513,22.513,808.63500633548,0
+XMVM.US,D,20151127,000000,22.4863,22.4961,22.4863,22.4961,2094.3646664089,0
+XMVM.US,D,20151130,000000,22.4961,22.4961,22.4961,22.4961,113.20890088697,0
+XMVM.US,D,20151201,000000,22.5842,22.6525,22.5486,22.6525,8346.12405914,0
+XMVM.US,D,20151202,000000,22.5922,22.5922,22.2716,22.3448,5676.6177444751,0
+XMVM.US,D,20151203,000000,22.1064,22.1064,21.9887,22.0312,3596.404190677,0
+XMVM.US,D,20151204,000000,22.1944,22.2894,22.1944,22.2716,7195.8407626278,0
+XMVM.US,D,20151207,000000,21.9283,21.9629,21.8927,21.9363,7778.0579671894,0
+XMVM.US,D,20151208,000000,21.7483,21.7819,21.7037,21.7739,6116.31302917,0
+XMVM.US,D,20151209,000000,21.9016,21.9797,21.6019,21.6592,2205.55197978,0
+XMVM.US,D,20151210,000000,21.5385,21.6692,21.5385,21.6692,5686.7256820542,0
+XMVM.US,D,20151211,000000,21.4475,21.4475,21.301,21.3357,3714.6670603536,0
+XMVM.US,D,20151214,000000,21.2121,21.2121,21.0944,21.1517,11165.227849977,0
+XMVM.US,D,20151215,000000,21.4564,21.5306,21.4386,21.488,1739.5760573792,0
+XMVM.US,D,20151216,000000,21.5721,21.7819,21.5721,21.7819,10680.046846176,0
+XMVM.US,D,20151217,000000,21.5563,21.6097,21.494,21.5919,5455.2539114907,0
+XMVM.US,D,20151218,000000,21.2704,21.3327,21.2605,21.3327,4149.3083762589,0
+XMVM.US,D,20151221,000000,21.3426,21.3426,21.1823,21.2011,3896.6099367791,0
+XMVM.US,D,20151222,000000,21.306,21.5306,21.2417,21.5306,14552.397732765,0
+XMVM.US,D,20151223,000000,21.8106,21.8976,21.7928,21.8878,6646.9797520776,0
+XMVM.US,D,20151224,000000,21.9353,21.9511,21.9145,21.9511,1648.6046191665,0
+XMVM.US,D,20151228,000000,21.8205,21.8205,21.6424,21.7701,9526.7311683898,0
+XMVM.US,D,20151229,000000,21.869,21.9273,21.869,21.9174,5321.8291354454,0
+XMVM.US,D,20151230,000000,21.8126,21.8373,21.8056,21.8056,922.85470098036,0
+XMVM.US,D,20151231,000000,21.7057,21.7987,21.5929,21.6256,13101.908690151,0
+XMVM.US,D,20160104,000000,21.3515,21.4109,21.3426,21.3605,9820.8721519444,0
+XMVM.US,D,20160105,000000,21.5207,21.5751,21.3743,21.5751,7123.0636120576,0
+XMVM.US,D,20160106,000000,21.2348,21.2417,21.1378,21.2071,2107.5049852618,0
+XMVM.US,D,20160107,000000,21.0083,21.0409,20.8075,20.8351,6870.3651725778,0
+XMVM.US,D,20160108,000000,20.843,20.843,20.6412,20.6412,31904.694174966,0
+XMVM.US,D,20160111,000000,20.6838,20.7272,20.3642,20.4928,12841.123900607,0
+XMVM.US,D,20160112,000000,20.6838,20.6838,20.2395,20.3968,5135.8430839882,0
+XMVM.US,D,20160113,000000,20.2197,20.2287,20.016,20.0397,3316.4143197334,0
+XMVM.US,D,20160114,000000,20.0655,20.291,19.9338,20.2495,5949.5320591133,0
+XMVM.US,D,20160115,000000,19.7973,19.8557,19.6835,19.8557,10383.884275105,0
+XMVM.US,D,20160119,000000,19.8645,19.8645,19.6212,19.7686,4241.2906082296,0
+XMVM.US,D,20160120,000000,19.0939,19.4827,19.0138,19.4827,9919.9299402205,0
+XMVM.US,D,20160121,000000,19.4362,19.6598,19.4362,19.4758,3650.9870536047,0
+XMVM.US,D,20160122,000000,19.7588,19.9438,19.732,19.8745,9999.7826470961,0
+XMVM.US,D,20160125,000000,19.8645,19.8645,19.5757,19.5757,5436.0488300902,0
+XMVM.US,D,20160126,000000,19.638,19.9912,19.638,19.9912,41871.120628051,0
+XMVM.US,D,20160127,000000,20.0535,20.194,20.0397,20.0496,6773.3289718175,0
+XMVM.US,D,20160128,000000,20.2197,20.3029,20.0823,20.1842,9098.154615032,0
+XMVM.US,D,20160129,000000,20.4186,20.5462,20.4186,20.5314,2269.2319865289,0
+XMVM.US,D,20160201,000000,20.6225,20.7272,20.6225,20.7114,3631.7819722042,0
+XMVM.US,D,20160202,000000,20.293,20.3374,20.2851,20.2851,3647.9546723309,0
+XMVM.US,D,20160203,000000,20.475,20.6323,20.2583,20.6323,1628.3887440081,0
+XMVM.US,D,20160204,000000,20.746,20.8964,20.746,20.8351,1008.7721704035,0
+XMVM.US,D,20160205,000000,20.6065,20.6431,20.5838,20.5838,1087.6140835212,0
+XMVM.US,D,20160208,000000,20.2019,20.2019,20.0437,20.0655,1815.3855892231,0
+XMVM.US,D,20160209,000000,20.0823,20.107,19.9694,20.0872,2177.2497545583,0
+XMVM.US,D,20160210,000000,20.1169,20.2039,20.1169,20.2039,2102.4510164722,0
+XMVM.US,D,20160211,000000,19.6627,19.7211,19.5312,19.6974,2240.9297613072,0
+XMVM.US,D,20160212,000000,19.8042,19.9457,19.8042,19.9438,3084.9425491698,0
+XMVM.US,D,20160216,000000,20.2197,20.2346,20.0911,20.2197,4621.3490612073,0
+XMVM.US,D,20160217,000000,20.5729,20.6145,20.5264,20.5264,3338.6517824076,0
+XMVM.US,D,20160218,000000,20.6056,20.6145,20.6056,20.6145,732.82547449153,0
+XMVM.US,D,20160219,000000,20.3968,20.562,20.3968,20.5176,4398.974434465,0
+XMVM.US,D,20160222,000000,20.8905,20.9142,20.8776,20.9142,1891.1951210671,0
+XMVM.US,D,20160223,000000,20.6778,20.7184,20.6778,20.7016,2670.5171084229,0
+XMVM.US,D,20160224,000000,20.5264,20.7649,20.5264,20.7649,1268.5461661888,0
+XMVM.US,D,20160225,000000,20.9449,21.0676,20.9449,21.0607,1063.3550333312,0
+XMVM.US,D,20160226,000000,21.0409,21.0409,21.031,21.0409,700.48007423811,0
+XMVM.US,D,20160229,000000,21.121,21.2704,21.121,21.1735,4742.6443121576,0
+XMVM.US,D,20160301,000000,21.1913,21.3417,21.1913,21.2269,4373.704590517,0
+XMVM.US,D,20160302,000000,21.2972,21.678,21.2972,21.678,3961.3007372859,0
+XMVM.US,D,20160303,000000,21.678,21.9411,21.678,21.9411,1274.6109287363,0
+XMVM.US,D,20160304,000000,21.9768,22.412,21.9768,22.3468,3829.8975487564,0
+XMVM.US,D,20160307,000000,22.2983,22.4556,22.2983,22.4042,3161.7628747717,0
+XMVM.US,D,20160308,000000,22.0728,22.1401,22.0124,22.0124,1838.6338456553,0
+XMVM.US,D,20160309,000000,22.1667,22.1667,22.1667,22.1667,1005.7397891297,0
+XMVM.US,D,20160310,000000,21.8976,22.1895,21.8878,22.1895,3354.8244825343,0
+XMVM.US,D,20160311,000000,22.412,22.5536,22.412,22.5536,3976.4626436547,0
+XMVM.US,D,20160314,000000,22.4803,22.5447,22.428,22.5447,1004.7289953718,0
+XMVM.US,D,20160315,000000,22.3468,22.412,22.3468,22.412,969.35121384465,0
+XMVM.US,D,20160316,000000,22.4715,22.6821,22.3894,22.6821,20922.419995173,0
+XMVM.US,D,20160317,000000,22.6574,23.0779,22.6574,23.0235,4339.3376027478,0
+XMVM.US,D,20160318,000000,22.9918,23.0018,22.9404,23.0018,6488.2851320843,0
+XMVM.US,D,20160321,000000,22.9404,22.982,22.9404,22.982,234.50415183729,0
+XMVM.US,D,20160322,000000,22.7475,23.0018,22.7475,22.9157,4908.4144884563,0
+XMVM.US,D,20160323,000000,22.7405,22.8216,22.7376,22.7792,1382.7658608337,0
+XMVM.US,D,20160324,000000,22.4961,22.7564,22.4961,22.7564,73252.223636415,0
+XMVM.US,D,20160328,000000,22.7802,22.8721,22.7802,22.791,175522.31447518,0
+XMVM.US,D,20160329,000000,22.7029,23.0729,22.6535,23.0729,9168.9101780864,0
+XMVM.US,D,20160330,000000,23.158,23.158,23.0581,23.1482,2591.6751953052,0
+XMVM.US,D,20160331,000000,23.1066,23.2184,23.1066,23.1748,4183.6753640282,0
+XMVM.US,D,20160401,000000,22.9493,23.158,22.9493,23.158,2583.5888452418,0
+XMVM.US,D,20160404,000000,23.0571,23.0571,22.9642,22.9642,2740.2618777193,0
+XMVM.US,D,20160405,000000,22.8751,22.8751,22.7217,22.7435,236645.01301657,0
+XMVM.US,D,20160406,000000,22.6763,22.8454,22.6763,22.8454,8226.8503957056,0
+XMVM.US,D,20160407,000000,22.7019,22.7019,22.5595,22.5922,7442.4744395601,0
+XMVM.US,D,20160408,000000,22.9602,22.9602,22.7623,22.8098,8075.2313320177,0
+XMVM.US,D,20160411,000000,22.969,23.0274,22.8879,22.8879,73380.594443671,0
+XMVM.US,D,20160412,000000,23.1877,23.2016,23.166,23.1926,5092.3789523977,0
+XMVM.US,D,20160413,000000,23.3332,23.4291,23.2619,23.4291,6515.5765635481,0
+XMVM.US,D,20160414,000000,23.4301,23.4301,23.3064,23.351,27708.889285843,0
+XMVM.US,D,20160415,000000,23.4103,23.4311,23.3925,23.4251,3756.1096044283,0
+XMVM.US,D,20160418,000000,23.4371,23.5448,23.3925,23.4994,4502.0753977728,0
+XMVM.US,D,20160419,000000,23.8417,23.8417,23.7298,23.7981,4403.0176094967,0
+XMVM.US,D,20160420,000000,23.808,23.8723,23.7318,23.7318,2650.3012332645,0
+XMVM.US,D,20160421,000000,23.5924,23.5924,23.3896,23.4311,6438.7562379462,0
+XMVM.US,D,20160422,000000,23.6487,23.717,23.6023,23.6735,13570.916993825,0
+XMVM.US,D,20160425,000000,23.5458,23.5696,23.4351,23.4895,305534.65079379,0
+XMVM.US,D,20160426,000000,23.6299,23.7418,23.6201,23.7358,5841.3771270159,0
+XMVM.US,D,20160427,000000,23.8407,23.8407,23.8407,23.8407,715.6419806069,0
+XMVM.US,D,20160428,000000,23.9178,24.0277,23.7793,23.7892,4888.198613298,0
+XMVM.US,D,20160429,000000,23.7418,23.7418,23.5172,23.7418,6380.1301999869,0
+XMVM.US,D,20160502,000000,23.7091,23.9604,23.7091,23.9456,6234.5758988465,0
+XMVM.US,D,20160503,000000,23.7002,23.7002,23.5073,23.6042,11677.700285242,0
+XMVM.US,D,20160504,000000,23.5082,23.5607,23.4469,23.5162,298325.66971232,0
+XMVM.US,D,20160505,000000,23.6655,23.6655,23.5003,23.5607,2468.358356839,0
+XMVM.US,D,20160506,000000,23.5241,23.6399,23.5023,23.6023,11047.975774058,0
+XMVM.US,D,20160509,000000,23.6299,23.6299,23.5538,23.5864,1104.7975774058,0
+XMVM.US,D,20160510,000000,23.716,23.7694,23.716,23.7694,3014.1869861155,0
+XMVM.US,D,20160511,000000,23.7942,23.8317,23.7496,23.7496,2532.038363588,0
+XMVM.US,D,20160512,000000,23.7091,23.7091,23.6655,23.6774,2262.1564302235,0
+XMVM.US,D,20160513,000000,23.5973,23.6695,23.4549,23.4549,4021.9483627611,0
+XMVM.US,D,20160516,000000,23.7793,23.7793,23.6745,23.7328,6016.244447136,0
+XMVM.US,D,20160517,000000,23.6844,23.6844,23.5805,23.6052,531.67751666558,0
+XMVM.US,D,20160518,000000,23.4994,23.5578,23.3074,23.3074,13329.337285682,0
+XMVM.US,D,20160519,000000,23.1244,23.2975,23.0324,23.2719,126507.91435991,0
+XMVM.US,D,20160520,000000,23.3638,23.4549,23.3588,23.4024,4791.1624125377,0
+XMVM.US,D,20160523,000000,23.3688,23.4469,23.3144,23.3955,4183.6753640282,0
+XMVM.US,D,20160524,000000,23.4895,23.6101,23.4895,23.6101,13078.660433718,0
+XMVM.US,D,20160525,000000,23.7922,23.8486,23.7902,23.8407,2398.6135875426,0
+XMVM.US,D,20160526,000000,23.8466,23.899,23.8307,23.8644,11530.124396586,0
+XMVM.US,D,20160527,000000,23.899,23.9356,23.8644,23.9356,4293.8518836414,0
+XMVM.US,D,20160531,000000,23.9881,24.0603,23.9356,24.0603,17082.414508837,0
+XMVM.US,D,20160601,000000,23.8822,24.0345,23.8723,23.9782,7133.1715496368,0
+XMVM.US,D,20160602,000000,24.0682,24.1374,23.9307,24.1374,3802.6061172926,0
+XMVM.US,D,20160603,000000,24.1741,24.2097,24.0514,24.2097,7165.5169498902,0
+XMVM.US,D,20160606,000000,24.2582,24.4175,24.2582,24.3789,9305.3673354055,0
+XMVM.US,D,20160607,000000,24.3709,24.5322,24.3709,24.463,5360.2392982463,0
+XMVM.US,D,20160608,000000,24.5837,24.6173,24.5035,24.6173,8933.3952324912,0
+XMVM.US,D,20160609,000000,24.5401,24.5727,24.4333,24.5727,3530.7025964123,0
+XMVM.US,D,20160610,000000,24.2958,24.2958,24.2007,24.2157,1429.262373698,0
+XMVM.US,D,20160613,000000,24.1464,24.2908,24.0257,24.0257,5985.9206343984,0
+XMVM.US,D,20160614,000000,24.0157,24.0761,23.8723,23.9604,8602.8656736516,0
+XMVM.US,D,20160615,000000,24.0603,24.1246,24.0514,24.084,2078.1919662822,0
+XMVM.US,D,20160616,000000,23.8644,23.9782,23.8179,23.9782,3528.6810088964,0
+XMVM.US,D,20160617,000000,24.0771,24.1394,24.0267,24.1394,10893.324329097,0
+XMVM.US,D,20160620,000000,24.3819,24.4333,24.3146,24.3146,8109.5983197869,0
+XMVM.US,D,20160621,000000,24.2245,24.3611,24.1998,24.3611,8873.7584007739,0
+XMVM.US,D,20160622,000000,24.3314,24.364,24.3314,24.364,1083.5709084895,0
+XMVM.US,D,20160623,000000,24.4936,24.5797,24.4936,24.5599,9071.8739773261,0
+XMVM.US,D,20160624,000000,23.8822,24.1998,23.717,23.9989,17211.796109851,0
+XMVM.US,D,20160627,000000,23.6289,23.6289,23.0373,23.1036,4979.1700515107,0
+XMVM.US,D,20160628,000000,23.4371,23.6913,23.4004,23.6735,9238.6549473828,0
+XMVM.US,D,20160629,000000,23.8862,24.1642,23.8862,24.1296,8333.994534045,0
+XMVM.US,D,20160630,000000,24.1839,24.4303,24.0583,24.4303,8186.4186453888,0
+XMVM.US,D,20160701,000000,24.464,24.641,24.464,24.641,1385.7982421074,0
+XMVM.US,D,20160705,000000,24.1761,24.2087,23.9792,24.2087,25737.8414579,0
+XMVM.US,D,20160706,000000,24.091,24.2611,23.9614,24.2611,1517.2014306369,0
+XMVM.US,D,20160707,000000,24.4007,24.4778,24.0475,24.1761,8260.2065897169,0
+XMVM.US,D,20160708,000000,24.4105,24.6113,24.3917,24.5867,11753.509817086,0
+XMVM.US,D,20160711,000000,24.7479,24.7479,24.6866,24.7321,7002.7791548652,0
+XMVM.US,D,20160712,000000,24.9032,25.2692,24.9032,25.1812,17033.896408457,0
+XMVM.US,D,20160713,000000,25.02,25.0892,25.0071,25.0892,4620.3382674493,0
+XMVM.US,D,20160714,000000,25.3257,25.3257,25.1763,25.1951,23376.627239401,0
+XMVM.US,D,20160715,000000,25.2178,25.2692,25.106,25.2168,8295.5843712441,0
+XMVM.US,D,20160718,000000,25.2089,25.2792,25.0586,25.2792,3262.8422505637,0
+XMVM.US,D,20160719,000000,25.0586,25.1387,25.0586,25.0862,5833.2907769525,0
+XMVM.US,D,20160720,000000,25.0674,25.2178,24.9279,25.1485,5811.0533142783,0
+XMVM.US,D,20160721,000000,25.2356,25.2792,25.0328,25.0427,4947.8354450152,0
+XMVM.US,D,20160722,000000,25.0862,25.1723,25.0862,25.1723,812.67818136715,0
+XMVM.US,D,20160725,000000,25.0586,25.0586,24.9913,25.0496,4052.2721754987,0
+XMVM.US,D,20160726,000000,25.1921,25.1951,25.0398,25.1951,3374.0295639348,0
+XMVM.US,D,20160727,000000,25.2792,25.3069,24.9497,25.0773,4348.434746569,0
+XMVM.US,D,20160728,000000,24.9725,25.1229,24.9725,25.1229,22828.777022608,0
+XMVM.US,D,20160729,000000,25.0586,25.2692,24.9853,25.2534,28946.100845536,0
+XMVM.US,D,20160801,000000,25.1139,25.1277,24.9032,24.919,40305.401097034,0
+XMVM.US,D,20160802,000000,24.9883,24.9883,24.5777,24.737,8215.7316643684,0
+XMVM.US,D,20160803,000000,24.7587,24.9388,24.7587,24.9388,16395.074753452,0
+XMVM.US,D,20160804,000000,24.9398,25.0358,24.9398,24.9784,5448.1783551853,0
+XMVM.US,D,20160805,000000,25.1297,25.2436,25.1297,25.2436,5329.9154855087,0
+XMVM.US,D,20160808,000000,25.3157,25.4839,25.3157,25.3721,3877.4048553786,0
+XMVM.US,D,20160809,000000,25.4839,25.4909,25.3128,25.3503,11169.271025009,0
+XMVM.US,D,20160810,000000,25.3939,25.3998,25.1297,25.1387,14602.937420661,0
+XMVM.US,D,20160811,000000,25.3157,25.3157,25.1822,25.2969,9154.7590654755,0
+XMVM.US,D,20160812,000000,25.3335,25.3493,25.198,25.2277,15186.16541898,0
+XMVM.US,D,20160815,000000,25.3741,25.5334,25.3741,25.4464,11109.634193292,0
+XMVM.US,D,20160816,000000,25.4276,25.4276,25.296,25.3325,9840.0772333448,0
+XMVM.US,D,20160817,000000,25.3662,25.3662,25.0813,25.3079,12033.49968803,0
+XMVM.US,D,20160818,000000,25.389,25.5334,25.389,25.5334,15081.042868157,0
+XMVM.US,D,20160819,000000,25.5433,25.5433,25.3217,25.4464,6714.7029338582,0
+XMVM.US,D,20160822,000000,25.3415,25.3415,25.2218,25.2841,10353.560462368,0
+XMVM.US,D,20160823,000000,25.4552,25.5334,25.4464,25.4542,11400.742795572,0
+XMVM.US,D,20160824,000000,25.5334,25.5334,25.1851,25.1851,12853.253425702,0
+XMVM.US,D,20160825,000000,25.3257,25.3257,25.203,25.2228,4063.3909068358,0
+XMVM.US,D,20160826,000000,25.3415,25.4651,24.9883,25.0872,10828.63352859,0
+XMVM.US,D,20160829,000000,25.2692,25.3335,25.2178,25.288,5996.0285719776,0
+XMVM.US,D,20160830,000000,25.3157,25.4186,25.1723,25.2277,8032.777994185,0
+XMVM.US,D,20160831,000000,25.2692,25.2692,24.9883,25.1229,5523.9878870292,0
+XMVM.US,D,20160901,000000,25.106,25.106,24.8894,24.9625,3605.5013344983,0
+XMVM.US,D,20160902,000000,25.106,25.2871,25.106,25.2871,3661.0949911839,0
+XMVM.US,D,20160906,000000,25.3157,25.382,25.2436,25.382,4720.4068494833,0
+XMVM.US,D,20160907,000000,25.382,25.5433,25.382,25.5433,3141.5469996133,0
+XMVM.US,D,20160908,000000,25.474,25.6561,25.474,25.6462,8387.5666032147,0
+XMVM.US,D,20160909,000000,25.2208,25.2208,24.831,24.831,5144.9402278095,0
+XMVM.US,D,20160912,000000,24.6005,25.0041,24.5965,25.0041,25556.909375233,0
+XMVM.US,D,20160913,000000,24.8379,24.8379,24.3739,24.5174,10934.766873171,0
+XMVM.US,D,20160914,000000,24.4382,24.6084,24.3244,24.3244,4502.0753977728,0
+XMVM.US,D,20160915,000000,24.4976,24.6766,24.457,24.5867,12889.642000988,0
+XMVM.US,D,20160916,000000,24.4501,24.5362,24.4155,24.5362,7657.773509997,0
+XMVM.US,D,20160919,000000,24.5659,24.7745,24.5659,24.6658,8100.5011759656,0
+XMVM.US,D,20160920,000000,24.6915,24.6915,24.5747,24.5747,7263.5639444084,0
+XMVM.US,D,20160921,000000,24.5847,24.9625,24.5847,24.9457,9702.6092822678,0
+XMVM.US,D,20160922,000000,25.1871,25.2554,25.1525,25.2316,2169.1634044949,0
+XMVM.US,D,20160923,000000,25.3187,25.3425,25.0872,25.0882,10326.269030904,0
+XMVM.US,D,20160926,000000,25.0328,25.1397,25.0249,25.0249,10794.266540821,0
+XMVM.US,D,20160927,000000,24.9615,24.9615,24.8884,24.9091,2824.1577596267,0
+XMVM.US,D,20160928,000000,25.0872,25.3701,24.8379,25.3267,11433.088195826,0
+XMVM.US,D,20160929,000000,25.3513,25.5325,25.3513,25.3523,3015.1977798734,0
+XMVM.US,D,20160930,000000,25.5819,25.5819,25.3682,25.4681,4541.4963543316,0
+XMVM.US,D,20161003,000000,25.2633,25.2811,25.196,25.2544,9931.0486715576,0
+XMVM.US,D,20161004,000000,25.2456,25.2732,24.919,25.1149,36720.115637694,0
+XMVM.US,D,20161005,000000,25.2544,25.3909,25.2544,25.3909,2773.6180717307,0
+XMVM.US,D,20161006,000000,25.2811,25.4216,25.2504,25.3355,12566.187998453,0
+XMVM.US,D,20161007,000000,25.4859,25.4859,25.1575,25.2594,5387.5307297101,0
+XMVM.US,D,20161010,000000,25.4859,25.5661,25.4314,25.4314,16466.841110264,0
+XMVM.US,D,20161011,000000,25.2109,25.2287,24.9793,25.0249,13932.78115916,0
+XMVM.US,D,20161012,000000,25.0328,25.1773,25.017,25.0872,8062.0910131647,0
+XMVM.US,D,20161013,000000,24.9457,25.1149,24.8033,25.1149,5309.6996103503,0
+XMVM.US,D,20161014,000000,25.107,25.2109,24.9625,25.0071,6512.5441822743,0
+XMVM.US,D,20161017,000000,24.9625,25.0427,24.9359,24.9784,6288.1479680163,0
+XMVM.US,D,20161018,000000,25.107,25.1773,25.0249,25.1693,7617.3417596802,0
+XMVM.US,D,20161019,000000,25.3425,25.4582,25.2544,25.4117,8571.5310671561,0
+XMVM.US,D,20161020,000000,25.3682,25.3771,25.3128,25.3267,8988.9888891767,0
+XMVM.US,D,20161021,000000,25.1871,25.3523,25.1595,25.3197,11760.585373392,0
+XMVM.US,D,20161024,000000,25.5107,25.5107,25.2544,25.3425,7705.2808166192,0
+XMVM.US,D,20161025,000000,25.3523,25.3593,25.1624,25.1871,8579.6174172194,0
+XMVM.US,D,20161026,000000,25.0071,25.1495,25.0071,25.1149,5346.0881856354,0
+XMVM.US,D,20161027,000000,25.0061,25.0061,24.9457,24.9457,1371.6471294966,0
+XMVM.US,D,20161028,000000,25.3267,25.3267,24.7934,24.7934,6618.6775268559,0
+XMVM.US,D,20161031,000000,24.8774,24.919,24.8379,24.8646,4054.2937630145,0
+XMVM.US,D,20161101,000000,25.0427,25.0427,24.4848,24.6915,9155.7698592334,0
+XMVM.US,D,20161102,000000,24.6292,24.6292,24.2661,24.2661,1264.5029911571,0
+XMVM.US,D,20161103,000000,24.463,24.464,24.3304,24.3432,2216.6707111171,0
+XMVM.US,D,20161104,000000,24.4065,24.4708,24.2868,24.4708,4462.6544412139,0
+XMVM.US,D,20161107,000000,25.0596,25.0596,24.6924,24.6924,4181.6537765123,0
+XMVM.US,D,20161108,000000,24.646,24.8736,24.646,24.8736,3665.1381662156,0
+XMVM.US,D,20161109,000000,24.919,25.384,24.919,25.384,9417.5654425346,0
+XMVM.US,D,20161110,000000,25.4948,25.6066,25.4394,25.5908,2770.5856904569,0
+XMVM.US,D,20161111,000000,25.477,25.6184,25.3237,25.6184,7214.0350502704,0
+XMVM.US,D,20161114,000000,25.6452,25.9806,25.6452,25.9806,1869.9684521508,0
+XMVM.US,D,20161115,000000,26.1754,26.3258,26.1408,26.3061,8609.941229957,0
+XMVM.US,D,20161116,000000,26.2348,26.2348,26.1121,26.1844,4609.2195361122,0
+XMVM.US,D,20161117,000000,26.216,26.3486,26.216,26.2823,12476.227353998,0
+XMVM.US,D,20161118,000000,26.2803,26.3357,26.2763,26.3189,6239.6298676361,0
+XMVM.US,D,20161121,000000,26.6513,26.6513,26.5089,26.6157,9792.5699267226,0
+XMVM.US,D,20161122,000000,26.6731,26.777,26.6068,26.777,14968.844761028,0
+XMVM.US,D,20161123,000000,26.6463,26.8977,26.6463,26.8977,24876.645176153,0
+XMVM.US,D,20161125,000000,26.8521,26.9314,26.8433,26.8433,9853.2175521978,0
+XMVM.US,D,20161128,000000,26.9966,26.9966,26.7028,26.7067,4676.9427178928,0
+XMVM.US,D,20161129,000000,26.6513,26.7196,26.583,26.6315,8987.9780954188,0
+XMVM.US,D,20161130,000000,26.9314,27.2538,26.9314,27.1994,11956.679362428,0
+XMVM.US,D,20161201,000000,27.3182,27.4299,27.1638,27.2043,4542.5071480895,0
+XMVM.US,D,20161202,000000,27.328,27.4013,27.2341,27.328,11889.966974405,0
+XMVM.US,D,20161205,000000,27.6169,27.6466,27.5675,27.6258,8280.4224648753,0
+XMVM.US,D,20161206,000000,27.5773,27.8187,27.5773,27.8009,9028.4098457356,0
+XMVM.US,D,20161207,000000,27.7208,28.1225,27.7208,28.1225,12154.79493898,0
+XMVM.US,D,20161208,000000,28.1423,28.4638,28.1423,28.3688,25173.818540981,0
+XMVM.US,D,20161209,000000,28.5311,28.5311,28.2896,28.4331,13462.762061728,0
+XMVM.US,D,20161212,000000,28.6626,28.7259,28.2214,28.2688,16230.315370911,0
+XMVM.US,D,20161213,000000,28.2758,28.3451,28.1096,28.3104,11594.815197093,0
+XMVM.US,D,20161214,000000,28.259,28.259,27.8395,27.8593,9918.9191464625,0
+XMVM.US,D,20161215,000000,27.9325,28.0354,27.9325,27.9592,9902.7464463358,0
+XMVM.US,D,20161216,000000,28.1116,28.1491,27.9641,27.9641,8111.6199073028,0
+XMVM.US,D,20161219,000000,27.9365,28.1205,27.9365,28.0858,36270.31241542,0
+XMVM.US,D,20161220,000000,28.249,28.3183,28.2036,28.2857,23821.376492885,0
+XMVM.US,D,20161221,000000,28.1403,28.2946,28.1403,28.1769,6760.1886529646,0
+XMVM.US,D,20161222,000000,28.0858,28.0948,27.9671,28.069,8996.0644454822,0
+XMVM.US,D,20161223,000000,28.077,28.1116,28.0314,28.1036,13564.852231278,0
+XMVM.US,D,20161227,000000,28.3727,28.3727,28.1541,28.2204,14640.336789704,0
+XMVM.US,D,20161228,000000,28.1591,28.1591,27.8069,27.8732,17785.926964349,0
+XMVM.US,D,20161229,000000,27.9701,27.9701,27.7752,27.9098,9047.6149271361,0
+XMVM.US,D,20161230,000000,28.0512,28.0512,27.7821,27.8365,10260.567436639,0
+XMVM.US,D,20170103,000000,28.1857,28.3015,28.0037,28.1947,19360.743639187,0
+XMVM.US,D,20170104,000000,28.3688,28.7041,28.3688,28.5785,537254.06582802,0
+XMVM.US,D,20170105,000000,28.6142,28.6142,28.3707,28.4776,22163.674729898,0
+XMVM.US,D,20170106,000000,28.435,28.6042,28.4272,28.5627,18201.363198854,0
+XMVM.US,D,20170109,000000,28.535,28.535,28.1947,28.2026,15482.327990051,0
+XMVM.US,D,20170110,000000,28.3549,28.3886,28.1689,28.2946,13353.596335872,0
+XMVM.US,D,20170111,000000,28.3896,28.4727,28.2857,28.4638,67439.148734621,0
+XMVM.US,D,20170112,000000,28.4994,28.4994,28.069,28.2946,32968.049208297,0
+XMVM.US,D,20170113,000000,28.2204,28.4727,28.2204,28.249,34097.105835893,0
+XMVM.US,D,20170117,000000,28.1116,28.3371,28.1116,28.1403,24517.813392092,0
+XMVM.US,D,20170118,000000,27.9444,28.2402,27.9444,28.2105,103463.83826686,0
+XMVM.US,D,20170119,000000,28.3461,28.3549,28.0007,28.0215,14104.616098007,0
+XMVM.US,D,20170120,000000,28.445,28.445,28.1403,28.2402,30959.602011312,0
+XMVM.US,D,20170123,000000,28.249,28.249,27.9365,28.0423,72458.750536448,0
+XMVM.US,D,20170124,000000,28.0512,28.441,28.0512,28.3827,17955.740315679,0
+XMVM.US,D,20170125,000000,28.7141,28.7141,28.5014,28.6042,15591.493715906,0
+XMVM.US,D,20170126,000000,28.5449,28.7229,28.4826,28.5379,72073.638114681,0
+XMVM.US,D,20170127,000000,28.4727,28.5083,28.2758,28.3104,11992.057143955,0
+XMVM.US,D,20170130,000000,28.2688,28.2688,27.7574,27.9365,46574.34398365,0
+XMVM.US,D,20170131,000000,27.892,28.1155,27.8632,28.0948,13224.214734859,0
+XMVM.US,D,20170201,000000,28.3896,28.3896,27.9285,28.0097,34793.5427351,0
+XMVM.US,D,20170202,000000,28.249,28.249,27.9602,28.0948,28212.264577287,0
+XMVM.US,D,20170203,000000,28.1927,28.4182,28.1927,28.4182,29944.765078361,0
+XMVM.US,D,20170206,000000,28.2758,28.3579,28.1769,28.2026,11387.602476719,0
+XMVM.US,D,20170207,000000,28.2214,28.2214,27.9711,28.0324,11052.01894909,0
+XMVM.US,D,20170208,000000,27.883,28.1036,27.8187,28.0858,17523.12058729,0
+XMVM.US,D,20170209,000000,28.2857,28.3727,28.1581,28.3015,15167.971131338,0
+XMVM.US,D,20170210,000000,28.4826,28.6042,28.435,28.5706,12595.501017433,0
+XMVM.US,D,20170213,000000,28.5874,28.7517,28.5874,28.6528,13837.766545916,0
+XMVM.US,D,20170214,000000,28.7417,28.7972,28.5993,28.7922,7651.7087474495,0
+XMVM.US,D,20170215,000000,28.7229,28.808,28.6398,28.7823,9981.5883594535,0
+XMVM.US,D,20170216,000000,28.6755,28.9119,28.6755,28.7685,19170.714412698,0
+XMVM.US,D,20170217,000000,28.631,28.7229,28.5577,28.72,14322.947549717,0
+XMVM.US,D,20170221,000000,28.9031,28.991,28.8654,28.991,18874.551841628,0
+XMVM.US,D,20170222,000000,28.9189,28.9189,28.7051,28.7764,9037.5069895569,0
+XMVM.US,D,20170223,000000,28.9199,28.9199,28.6586,28.7932,13369.769035999,0
+XMVM.US,D,20170224,000000,28.6398,28.7417,28.631,28.631,7316.1252198202,0
+XMVM.US,D,20170227,000000,28.7922,28.9031,28.6488,28.8654,12980.6134392,0
+XMVM.US,D,20170228,000000,29.0178,29.0178,28.5459,28.5765,25712.571613952,0
+XMVM.US,D,20170301,000000,28.8931,29.0286,28.8931,29.0257,10181.725523522,0
+XMVM.US,D,20170302,000000,28.8753,28.8753,28.6715,28.6844,2868.6326849751,0
+XMVM.US,D,20170303,000000,28.7111,28.7111,28.4826,28.623,11599.869165882,0
+XMVM.US,D,20170306,000000,28.5954,28.5954,28.2857,28.4538,27591.637209924,0
+XMVM.US,D,20170307,000000,28.535,28.535,28.1403,28.2204,10185.768698553,0
+XMVM.US,D,20170308,000000,28.2303,28.2303,27.8079,27.8079,24294.427971591,0
+XMVM.US,D,20170309,000000,27.7138,27.9513,27.4576,27.6031,12124.471126243,0
+XMVM.US,D,20170310,000000,27.7999,27.8079,27.513,27.7287,23535.321859394,0
+XMVM.US,D,20170313,000000,27.7911,27.8603,27.6862,27.7554,136777.57894037,0
+XMVM.US,D,20170314,000000,27.5338,27.5961,27.4467,27.5961,5565.4304311039,0
+XMVM.US,D,20170315,000000,27.6407,28.0848,27.6307,28.0324,117674.58770946,0
+XMVM.US,D,20170316,000000,28.0324,28.0334,27.892,27.9196,8269.3037335382,0
+XMVM.US,D,20170317,000000,27.9602,28.0314,27.9276,27.979,5612.9377377261,0
+XMVM.US,D,20170320,000000,28.0314,28.0314,27.7128,27.8435,8508.8618541651,0
+XMVM.US,D,20170321,000000,28.0156,28.0156,27.3419,27.3419,9103.2085838216,0
+XMVM.US,D,20170322,000000,27.4259,27.4259,27.2479,27.3419,14490.739313532,0
+XMVM.US,D,20170323,000000,27.3419,27.6011,27.3419,27.4071,10090.754085309,0
+XMVM.US,D,20170324,000000,27.6387,27.6387,27.2884,27.3883,11683.76504779,0
+XMVM.US,D,20170327,000000,26.9768,27.3042,26.954,27.2835,14524.095507543,0
+XMVM.US,D,20170328,000000,27.1648,27.6387,27.1648,27.6288,8733.2580684232,0
+XMVM.US,D,20170329,000000,27.4695,27.8435,27.4695,27.8029,22497.236670011,0
+XMVM.US,D,20170330,000000,27.7277,28.0235,27.7277,27.9276,44713.47267532,0
+XMVM.US,D,20170331,000000,28.0235,28.0938,27.9968,28.0592,12808.778500354,0
+XMVM.US,D,20170403,000000,28.1759,28.1759,27.694,27.891,15299.374319867,0
+XMVM.US,D,20170404,000000,27.891,28.0502,27.7989,28.0314,472940.29139288,0
+XMVM.US,D,20170405,000000,28.1759,28.3451,27.8257,27.8356,24637.087055526,0
+XMVM.US,D,20170406,000000,27.7733,28.0848,27.7733,28.0848,17533.228524869,0
+XMVM.US,D,20170407,000000,27.8969,28.064,27.8969,28.0414,11578.642496966,0
+XMVM.US,D,20170410,000000,28.1106,28.2936,28.1106,28.1393,5772.6431514774,0
+XMVM.US,D,20170411,000000,28.0414,28.2016,27.9681,28.2016,13651.780494459,0
+XMVM.US,D,20170412,000000,28.1561,28.1679,27.8356,27.8356,4871.0151194133,0
+XMVM.US,D,20170413,000000,27.7465,27.8346,27.5665,27.5665,7636.5468410807,0
+XMVM.US,D,20170417,000000,27.5032,27.7989,27.5032,27.7989,9519.6556120844,0
+XMVM.US,D,20170418,000000,27.6782,27.6802,27.511,27.6199,3479.1521147584,0
+XMVM.US,D,20170419,000000,27.7465,27.7891,27.4626,27.4784,8243.0230958323,0
+XMVM.US,D,20170420,000000,27.6733,27.7881,27.5665,27.7287,8003.4649752054,0
+XMVM.US,D,20170421,000000,27.6584,27.7544,27.6486,27.7128,30285.402574779,0
+XMVM.US,D,20170424,000000,27.882,27.9741,27.8435,27.9355,7097.7937681097,0
+XMVM.US,D,20170425,000000,28.1294,28.1759,28.0512,28.1294,3864.2645365257,0
+XMVM.US,D,20170426,000000,28.1106,28.3104,28.1106,28.1393,57131.073991359,0
+XMVM.US,D,20170427,000000,28.0878,28.0878,27.7791,27.9513,14598.894245629,0
+XMVM.US,D,20170428,000000,27.979,27.9849,27.694,27.694,12406.482584702,0
+XMVM.US,D,20170501,000000,27.6772,27.882,27.6772,27.7277,9316.4860667426,0
+XMVM.US,D,20170502,000000,27.703,27.7901,27.5388,27.6288,7490.9925399403,0
+XMVM.US,D,20170503,000000,27.4744,27.4814,27.3983,27.4349,1798.2020953385,0
+XMVM.US,D,20170504,000000,27.4269,27.4269,27.1678,27.238,4326.1972838948,0
+XMVM.US,D,20170505,000000,27.323,27.6288,27.323,27.6288,4747.6982809472,0
+XMVM.US,D,20170508,000000,27.4873,27.5833,27.4171,27.5467,17327.026598253,0
+XMVM.US,D,20170509,000000,27.6584,27.6584,27.3805,27.4695,15837.11659908,0
+XMVM.US,D,20170510,000000,27.4854,27.6288,27.4854,27.6288,6986.6064547385,0
+XMVM.US,D,20170511,000000,27.4695,27.4695,27.2835,27.4517,21926.138196786,0
+XMVM.US,D,20170512,000000,27.3715,27.3715,27.1836,27.2281,5473.4481991333,0
+XMVM.US,D,20170515,000000,27.4171,27.6199,27.4071,27.4962,5249.0519848752,0
+XMVM.US,D,20170516,000000,27.6011,27.6011,27.3617,27.3805,7138.2255184264,0
+XMVM.US,D,20170517,000000,27.146,27.2311,26.8769,26.8868,8278.4008773594,0
+XMVM.US,D,20170518,000000,26.8769,27.0135,26.8165,27.0135,6283.0939992267,0
+XMVM.US,D,20170519,000000,26.958,27.4438,26.958,27.2637,6094.0755664957,0
+XMVM.US,D,20170522,000000,27.4398,27.4398,27.3715,27.422,2230.821823728,0
+XMVM.US,D,20170523,000000,27.4171,27.5486,27.4171,27.52,50688.274578381,0
+XMVM.US,D,20170524,000000,27.4784,27.6436,27.4269,27.5941,145672.56401006,0
+XMVM.US,D,20170525,000000,27.5665,27.7248,27.3419,27.3419,6184.0362109506,0
+XMVM.US,D,20170526,000000,27.4527,27.4527,27.2845,27.3379,1473.7372990464,0
+XMVM.US,D,20170530,000000,27.145,27.1925,27.1114,27.1114,2023.6091033545,0
+XMVM.US,D,20170531,000000,26.8511,27.0233,26.8511,26.9679,3312.3711447017,0
+XMVM.US,D,20170601,000000,27.2677,27.4349,27.2311,27.3883,3030.3596862422,0
+XMVM.US,D,20170602,000000,27.5032,27.5032,27.2874,27.4151,2735.2079089298,0
+XMVM.US,D,20170605,000000,27.3023,27.3617,27.238,27.238,14952.672060901,0
+XMVM.US,D,20170606,000000,27.146,27.2894,27.0223,27.2093,22384.027769124,0
+XMVM.US,D,20170607,000000,27.2024,27.323,27.0164,27.0303,15034.546355292,0
+XMVM.US,D,20170608,000000,27.0491,27.2776,27.0491,27.2271,8560.4123358189,0
+XMVM.US,D,20170609,000000,27.2281,27.5665,27.2281,27.4695,39107.6104939,0
+XMVM.US,D,20170612,000000,27.5298,27.7901,27.512,27.5298,27360.165439361,0
+XMVM.US,D,20170613,000000,27.6199,27.7733,27.6199,27.7465,15262.985744582,0
+XMVM.US,D,20170614,000000,27.6852,27.6852,27.3883,27.512,11715.099654285,0
+XMVM.US,D,20170615,000000,27.2637,27.5585,27.2637,27.3983,25753.003364269,0
+XMVM.US,D,20170616,000000,27.3815,27.5052,27.3627,27.4181,117682.67405952,0
+XMVM.US,D,20170619,000000,27.5407,27.6624,27.5407,27.5783,5593.7326563257,0
+XMVM.US,D,20170620,000000,27.4705,27.4705,27.2598,27.3052,15166.96033758,0
+XMVM.US,D,20170621,000000,27.2637,27.2974,26.957,27.0115,9049.6365146519,0
+XMVM.US,D,20170622,000000,27.1292,27.1361,27.0688,27.0688,4399.9852282229,0
+XMVM.US,D,20170623,000000,27.1361,27.2479,27.1361,27.1668,19423.412852178,0
+XMVM.US,D,20170626,000000,27.2183,27.4487,27.2183,27.4299,15113.38826841,0
+XMVM.US,D,20170627,000000,27.4279,27.4279,27.1925,27.1925,7317.1360135781,0
+XMVM.US,D,20170628,000000,27.238,27.4636,27.238,27.4537,10570.881120321,0
+XMVM.US,D,20170629,000000,27.324,27.3686,27.1014,27.238,4080.5744007204,0
+XMVM.US,D,20170630,000000,27.3725,27.3725,27.2093,27.2568,3076.8561991065,0
+XMVM.US,D,20170703,000000,27.4279,27.4952,27.3883,27.4952,2353.1278684362,0
+XMVM.US,D,20170705,000000,27.3993,27.3993,27.2024,27.2726,4227.1394956187,0
+XMVM.US,D,20170706,000000,27.0381,27.0381,26.9194,26.9274,2563.3729700835,0
+XMVM.US,D,20170707,000000,26.956,26.966,26.8215,26.965,30630.08324623,0
+XMVM.US,D,20170710,000000,26.9194,26.9372,26.87,26.87,1765.8566950851,0
+XMVM.US,D,20170711,000000,26.8749,26.8937,26.8363,26.8363,2971.7336482829,0
+XMVM.US,D,20170712,000000,27.0461,27.1638,27.0313,27.0313,9654.0911818877,0
+XMVM.US,D,20170713,000000,26.9115,27.0738,26.9115,27.0649,11472.509152385,0
+XMVM.US,D,20170714,000000,27.2024,27.2736,27.1638,27.2479,1976.1017967323,0
+XMVM.US,D,20170717,000000,27.1192,27.3607,27.1192,27.2974,9658.1343569194,0
+XMVM.US,D,20170718,000000,27.2093,27.2281,27.2024,27.2281,2860.5463349118,0
+XMVM.US,D,20170719,000000,27.2637,27.4705,27.2637,27.4457,6779.3937343651,0
+XMVM.US,D,20170720,000000,27.4359,27.5685,27.4359,27.5685,4975.126876479,0
+XMVM.US,D,20170721,000000,27.3993,27.4883,27.3993,27.4883,941.04898862291,0
+XMVM.US,D,20170724,000000,27.4873,27.513,27.4636,27.4754,3461.9686208738,0
+XMVM.US,D,20170725,000000,27.5694,27.7841,27.5694,27.6892,34502.434132819,0
+XMVM.US,D,20170726,000000,27.7673,27.7673,27.6317,27.6436,3956.2467684963,0
+XMVM.US,D,20170727,000000,27.6258,27.6317,27.5783,27.6041,3626.7280034146,0
+XMVM.US,D,20170728,000000,27.6219,27.6219,27.5685,27.5685,742.93341207072,0
+XMVM.US,D,20170731,000000,27.6317,27.6872,27.5685,27.6872,1963.9722716373,0
+XMVM.US,D,20170801,000000,27.707,27.7356,27.6515,27.7356,2422.8726377327,0
+XMVM.US,D,20170802,000000,27.5338,27.5961,27.5338,27.5883,3499.3679899168,0
+XMVM.US,D,20170803,000000,27.5645,27.5783,27.4359,27.4794,5504.7828056288,0
+XMVM.US,D,20170804,000000,27.5407,27.5783,27.513,27.5783,6266.9212990999,0
+XMVM.US,D,20170807,000000,27.5318,27.5883,27.5052,27.5685,14900.110785489,0
+XMVM.US,D,20170808,000000,27.5358,27.6129,27.513,27.5417,7624.4173159856,0
+XMVM.US,D,20170809,000000,27.4636,27.4636,27.2183,27.2598,5921.2298338915,0
+XMVM.US,D,20170810,000000,27.3062,27.3062,27.0045,27.0303,2812.0282345316,0
+XMVM.US,D,20170811,000000,27.0115,27.0115,26.8937,26.9392,4986.2456078161,0
+XMVM.US,D,20170814,000000,27.2598,27.333,27.238,27.2637,4956.9325888365,0
+XMVM.US,D,20170815,000000,27.1925,27.1925,27.0916,27.1668,7575.8992156055,0
+XMVM.US,D,20170816,000000,27.238,27.2568,27.2033,27.2568,9139.5971591067,0
+XMVM.US,D,20170817,000000,27.1361,27.238,26.9284,26.9284,6767.26420927,0
+XMVM.US,D,20170818,000000,26.8155,26.8838,26.7809,26.8838,3078.8777866223,0
+XMVM.US,D,20170821,000000,26.7324,26.8483,26.7324,26.8215,4442.4385660555,0
+XMVM.US,D,20170822,000000,26.9284,27.0115,26.8651,26.9748,24586.54736763,0
+XMVM.US,D,20170823,000000,26.9946,27.0738,26.9946,27.0738,2348.0738996466,0
+XMVM.US,D,20170824,000000,27.0738,27.1292,27.0203,27.0431,5306.6672290766,0
+XMVM.US,D,20170825,000000,27.142,27.2183,27.142,27.1826,1819.4287642548,0
+XMVM.US,D,20170828,000000,27.2093,27.2093,27.0283,27.0549,7069.4915428879,0
+XMVM.US,D,20170829,000000,27.0035,27.0748,26.9996,27.0461,8961.6974577129,0
+XMVM.US,D,20170830,000000,27.0549,27.1628,27.0549,27.1628,8963.7190452288,0
+XMVM.US,D,20170831,000000,27.2568,27.2974,27.2568,27.2974,4746.6874871893,0
+XMVM.US,D,20170901,000000,27.3993,27.4398,27.3993,27.4379,853.10993168393,0
+XMVM.US,D,20170905,000000,27.0649,27.147,27.0649,27.1104,1050.2147144782,0
+XMVM.US,D,20170906,000000,27.2143,27.238,27.145,27.1539,3214.3241501835,0
+XMVM.US,D,20170907,000000,27.0728,27.0906,27.0035,27.0649,7882.1697242551,0
+XMVM.US,D,20170908,000000,27.0728,27.1292,27.0579,27.1192,2263.1672239814,0
+XMVM.US,D,20170911,000000,27.324,27.521,27.324,27.4844,14387.638350224,0
+XMVM.US,D,20170912,000000,27.5506,27.6119,27.5052,27.522,3068.7698490431,0
+XMVM.US,D,20170913,000000,27.4864,27.513,27.4596,27.4596,3250.7127254686,0
+XMVM.US,D,20170914,000000,27.4824,27.515,27.4507,27.4873,3788.4550046817,0
+XMVM.US,D,20170915,000000,27.4794,27.5398,27.4269,27.5388,4494.9998414673,0
+XMVM.US,D,20170918,000000,27.5685,27.6229,27.509,27.522,4337.3160152319,0
+XMVM.US,D,20170919,000000,27.5763,27.5763,27.508,27.508,6198.1873235614,0
+XMVM.US,D,20170920,000000,27.6229,27.6416,27.513,27.5783,4055.3045567724,0
+XMVM.US,D,20170921,000000,27.522,27.5259,27.4705,27.4705,6647.9905458355,0
+XMVM.US,D,20170922,000000,27.4537,27.5269,27.4537,27.4764,4279.7007710305,0
+XMVM.US,D,20170925,000000,27.6268,27.6525,27.5506,27.6129,8974.8377765659,0
+XMVM.US,D,20170926,000000,27.6436,27.7505,27.6436,27.7178,6617.666733098,0
+XMVM.US,D,20170927,000000,27.6535,27.6624,27.517,27.6278,6099.1295352853,0
+XMVM.US,D,20170928,000000,27.5883,27.6812,27.5883,27.6812,3333.597813618,0
+XMVM.US,D,20170929,000000,27.6624,27.7593,27.6624,27.708,4786.1084437481,0
+XMVM.US,D,20171002,000000,27.7248,27.8504,27.7248,27.8425,6218.4031987198,0
+XMVM.US,D,20171003,000000,27.8039,27.8662,27.8039,27.8662,20717.228862315,0
+XMVM.US,D,20171004,000000,27.7861,27.9493,27.7861,27.9463,5413.811367416,0
+XMVM.US,D,20171005,000000,28.0532,28.068,28.0146,28.0304,2994.981904715,0
+XMVM.US,D,20171006,000000,27.9108,27.9108,27.8326,27.8326,1674.8852568724,0
+XMVM.US,D,20171009,000000,27.8612,27.8622,27.8286,27.8286,4325.1864901369,0
+XMVM.US,D,20171010,000000,27.8969,27.9375,27.883,27.9008,5627.088850337,0
+XMVM.US,D,20171011,000000,27.9365,27.9414,27.9038,27.9038,7928.6662371194,0
+XMVM.US,D,20171012,000000,27.9463,27.9573,27.9157,27.9355,3722.753410417,0
+XMVM.US,D,20171013,000000,28.0404,28.068,27.9414,27.9414,15677.411185329,0
+XMVM.US,D,20171016,000000,28.0492,28.0492,27.8692,27.8692,4558.6798482163,0
+XMVM.US,D,20171017,000000,27.8227,27.9196,27.7949,27.8504,6816.7931034081,0
+XMVM.US,D,20171018,000000,27.8593,27.8632,27.7663,27.7861,3198.1514500568,0
+XMVM.US,D,20171019,000000,27.9157,27.9157,27.6852,27.8247,21090.211758987,0
+XMVM.US,D,20171020,000000,27.893,27.893,27.8692,27.8692,12565.177204695,0
+XMVM.US,D,20171023,000000,27.9157,27.9157,27.7366,27.7366,2735.2079089298,0
+XMVM.US,D,20171024,000000,27.7949,27.8227,27.7593,27.7683,7171.5817124378,0
+XMVM.US,D,20171025,000000,27.7683,27.7683,27.4636,27.6129,2944.4422168191,0
+XMVM.US,D,20171026,000000,27.6219,27.6219,27.517,27.5318,4929.6411573727,0
+XMVM.US,D,20171027,000000,27.4636,27.6525,27.4636,27.6327,7774.0147921577,0
+XMVM.US,D,20171030,000000,27.6426,27.698,27.5783,27.6624,8448.2142286899,0
+XMVM.US,D,20171031,000000,27.6802,27.7683,27.6802,27.7593,19017.073761495,0
+XMVM.US,D,20171101,000000,27.7781,27.879,27.708,27.7416,10052.343922508,0
+XMVM.US,D,20171102,000000,27.6436,27.7168,27.6426,27.6802,3005.0898422942,0
+XMVM.US,D,20171103,000000,27.6229,27.7584,27.6229,27.7287,5545.2145559455,0
+XMVM.US,D,20171106,000000,27.7781,27.8504,27.7781,27.8227,5263.203097486,0
+XMVM.US,D,20171107,000000,27.6723,27.7168,27.6129,27.6258,3299.2308258487,0
+XMVM.US,D,20171108,000000,27.6407,27.6802,27.5823,27.6802,2837.2980784796,0
+XMVM.US,D,20171109,000000,27.5052,27.7327,27.5052,27.7327,11913.215230837,0
+XMVM.US,D,20171110,000000,27.6714,27.698,27.6327,27.698,2825.1685533846,0
+XMVM.US,D,20171113,000000,27.6714,27.7623,27.6714,27.7623,3843.0378676094,0
+XMVM.US,D,20171114,000000,27.7781,27.8969,27.7327,27.8969,3456.9146520842,0
+XMVM.US,D,20171115,000000,27.6812,27.8227,27.6812,27.8227,2976.7876170725,0
+XMVM.US,D,20171116,000000,27.7851,27.9631,27.7851,27.9345,5107.5408587665,0
+XMVM.US,D,20171117,000000,28.0156,28.0156,27.979,28.0146,1526.2985744582,0
+XMVM.US,D,20171120,000000,27.9414,27.9503,27.9325,27.9503,1967.004652911,0
+XMVM.US,D,20171121,000000,28.0225,28.0997,28.0225,28.077,31704.557010898,0
+XMVM.US,D,20171122,000000,28.0592,28.1274,28.0592,28.0938,5845.4203020476,0
+XMVM.US,D,20171124,000000,28.1304,28.1304,28.0492,28.0492,1806.2884454019,0
+XMVM.US,D,20171127,000000,28.0404,28.063,28.0077,28.0304,4115.9521822476,0
+XMVM.US,D,20171128,000000,28.1729,28.3312,28.1511,28.3094,23989.1682567,0
+XMVM.US,D,20171129,000000,28.3579,28.4727,28.3579,28.4727,4281.7223585464,0
+XMVM.US,D,20171130,000000,28.5399,28.6577,28.5221,28.5399,25037.361383662,0
+XMVM.US,D,20171201,000000,28.5835,28.629,28.3045,28.5805,7065.4483678562,0
+XMVM.US,D,20171204,000000,28.6923,28.7952,28.6112,28.6656,5614.959325242,0
+XMVM.US,D,20171205,000000,28.5934,28.5934,28.3104,28.3451,3590.3394281295,0
+XMVM.US,D,20171206,000000,28.2778,28.3045,28.2075,28.2075,2271.2535740448,0
+XMVM.US,D,20171207,000000,28.0799,28.3896,28.0799,28.3668,3210.2809751518,0
+XMVM.US,D,20171208,000000,28.3491,28.4865,28.3491,28.4678,1927.5836963522,0
+XMVM.US,D,20171211,000000,28.5815,28.5815,28.5221,28.5459,2878.7406225543,0
+XMVM.US,D,20171212,000000,28.6032,28.6735,28.5301,28.5301,3813.7248486297,0
+XMVM.US,D,20171213,000000,28.4826,28.5765,28.4796,28.5033,13564.852231278,0
+XMVM.US,D,20171214,000000,28.4173,28.4262,28.2412,28.26,3544.8537090231,0
+XMVM.US,D,20171215,000000,28.5815,28.631,28.5567,28.631,1732.5005010738,0
+XMVM.US,D,20171218,000000,28.6735,28.7774,28.6735,28.7131,3867.2969177994,0
+XMVM.US,D,20171219,000000,28.6735,28.6735,28.448,28.448,3330.5654323442,0
+XMVM.US,D,20171220,000000,28.4717,28.5221,28.4687,28.4687,2571.4593201468,0
+XMVM.US,D,20171221,000000,28.4846,28.5815,28.4846,28.5617,3054.6187364323,0
+XMVM.US,D,20171222,000000,28.5291,28.5825,28.5291,28.5557,1528.3201619741,0
+XMVM.US,D,20171226,000000,28.6468,28.6883,28.5864,28.5864,2760.4777528777,0
+XMVM.US,D,20171227,000000,28.7219,28.7219,28.5924,28.6112,5024.6557706171,0
+XMVM.US,D,20171228,000000,28.63,28.7685,28.629,28.7685,3522.6162463489,0
+XMVM.US,D,20171229,000000,28.8021,28.8021,28.62,28.62,7303.9956947252,0
+XMVM.US,D,20180102,000000,28.6735,28.812,28.6735,28.7932,18298.399399614,0
+XMVM.US,D,20180103,000000,28.7853,28.9159,28.7774,28.7774,8374.4262843618,0
+XMVM.US,D,20180104,000000,28.812,28.9129,28.8031,28.8031,3308.32796967,0
+XMVM.US,D,20180105,000000,28.8526,28.8575,28.7774,28.8575,9959.3508967793,0
+XMVM.US,D,20180108,000000,28.7131,28.9594,28.7131,28.9594,3333.597813618,0
+XMVM.US,D,20180109,000000,28.9495,28.9782,28.8496,28.8496,13756.903045282,0
+XMVM.US,D,20180110,000000,28.7507,28.7853,28.6933,28.6933,6223.4571675094,0
+XMVM.US,D,20180111,000000,28.8833,29.0583,28.8674,29.0484,5160.1021341783,0
+XMVM.US,D,20180112,000000,29.0484,29.0949,28.9792,29.0781,28700.477962362,0
+XMVM.US,D,20180116,000000,29.0871,29.1593,28.7794,28.821,11890.977768163,0
+XMVM.US,D,20180117,000000,28.8407,29.006,28.8407,28.9426,8967.7622202604,0
+XMVM.US,D,20180118,000000,28.7932,29.0188,28.7229,28.7339,4305.9814087364,0
+XMVM.US,D,20180119,000000,28.7972,28.9229,28.7972,28.8961,1718.3493884629,0
+XMVM.US,D,20180122,000000,29.0633,29.1237,29.006,29.0781,9493.3749743785,0
+XMVM.US,D,20180123,000000,29.0484,29.2997,29.0484,29.2344,5481.5345491966,0
+XMVM.US,D,20180124,000000,29.3235,29.3265,29.189,29.2344,4659.7592240082,0
+XMVM.US,D,20180125,000000,29.189,29.2691,29.189,29.2691,3193.0974812672,0
+XMVM.US,D,20180126,000000,29.2107,29.3017,29.189,29.3017,4282.7331523043,0
+XMVM.US,D,20180129,000000,29.2602,29.2602,29.0583,29.0683,5163.134515452,0
+XMVM.US,D,20180130,000000,28.821,28.8407,28.7695,28.8308,4861.9179755921,0
+XMVM.US,D,20180131,000000,28.9041,28.9041,28.6735,28.7507,4017.9051877294,0
+XMVM.US,D,20180201,000000,28.6369,28.7932,28.62,28.6646,8553.3367795135,0
+XMVM.US,D,20180202,000000,28.4756,28.4756,28.3678,28.3727,1299.8807726843,0
+XMVM.US,D,20180205,000000,28.0532,28.0532,27.4111,27.4111,4249.3769582929,0
+XMVM.US,D,20180206,000000,26.8729,27.3389,26.5999,27.3389,10787.190984515,0
+XMVM.US,D,20180207,000000,27.5961,27.6624,27.4259,27.4952,15171.003512611,0
+XMVM.US,D,20180208,000000,27.0569,27.1529,26.9847,26.9847,1126.0242463222,0
+XMVM.US,D,20180209,000000,26.9847,27.0579,26.399,27.0471,123500.8029301,0
+XMVM.US,D,20180212,000000,26.9362,27.3825,26.8779,27.2221,5187.3935656421,0
+XMVM.US,D,20180213,000000,27.2321,27.3775,27.1302,27.2874,9262.9139975729,0
+XMVM.US,D,20180214,000000,27.0213,27.6229,27.0213,27.6139,25308.254110785,0
+XMVM.US,D,20180215,000000,27.7425,27.9998,27.7218,27.9998,9761.2353202271,0
+XMVM.US,D,20180216,000000,28.0799,28.2332,28.0443,28.0443,3001.0466672625,0
+XMVM.US,D,20180220,000000,27.8988,28.0334,27.8346,27.8346,2440.0561316173,0
+XMVM.US,D,20180221,000000,28.1254,28.1818,27.8712,27.8712,1033.0312205936,0
+XMVM.US,D,20180222,000000,27.7693,27.8514,27.7693,27.7693,1495.9747617206,0
+XMVM.US,D,20180223,000000,27.7257,28.0255,27.7257,28.0255,1845.7094019607,0
+XMVM.US,D,20180226,000000,28.0888,28.1541,27.9899,28.1541,9752.1381764059,0
+XMVM.US,D,20180227,000000,28.1917,28.1947,27.7515,27.7515,5529.0418558188,0
+XMVM.US,D,20180228,000000,27.8108,27.8524,27.5407,27.5407,2678.6034584863,0
+XMVM.US,D,20180301,000000,27.6624,27.6624,27.2598,27.4101,3756.1096044283,0
+XMVM.US,D,20180302,000000,27.2173,27.4249,27.2173,27.4249,6584.3105390866,0
+XMVM.US,D,20180305,000000,27.8554,27.9256,27.8267,27.9256,3508.4651337381,0
+XMVM.US,D,20180306,000000,27.8474,28.0245,27.8157,27.9523,4106.8550384263,0
+XMVM.US,D,20180307,000000,27.7791,28.0334,27.7791,28.0057,4720.4068494833,0
+XMVM.US,D,20180308,000000,27.9809,28.0443,27.9444,28.0186,1493.9531742048,0
+XMVM.US,D,20180309,000000,28.0977,28.2669,28.0977,28.2462,5516.9123307238,0
+XMVM.US,D,20180312,000000,28.3698,28.3995,28.2936,28.3906,4482.8703163723,0
+XMVM.US,D,20180313,000000,28.4658,28.4658,28.2462,28.2462,3564.0587904236,0
+XMVM.US,D,20180314,000000,28.3035,28.3035,28.1165,28.1165,3768.2391295233,0
+XMVM.US,D,20180315,000000,28.2837,28.2837,28.0423,28.0977,1948.8103652685,0
+XMVM.US,D,20180316,000000,28.2462,28.3371,28.2462,28.3104,5925.2730089232,0
+XMVM.US,D,20180319,000000,28.1452,28.1452,27.8969,28.0245,1753.7271699901,0
+XMVM.US,D,20180320,000000,28.0522,28.0522,27.9078,27.9355,3425.5800455887,0
+XMVM.US,D,20180321,000000,28.078,28.1641,28.0176,28.0176,4035.088681614,0
+XMVM.US,D,20180322,000000,27.9177,27.9919,27.5288,27.5288,7900.3640118976,0
+XMVM.US,D,20180323,000000,27.5931,27.5931,27.0896,27.0896,6240.640661394,0
+XMVM.US,D,20180326,000000,27.3082,27.5288,27.2183,27.5288,6409.4432189666,0
+XMVM.US,D,20180327,000000,27.5575,27.6515,27.3042,27.337,3157.71969974,0
+XMVM.US,D,20180328,000000,27.4033,27.5378,27.4033,27.4408,2644.236470717,0
+XMVM.US,D,20180329,000000,27.6416,27.7287,27.6416,27.708,4009.818837666,0
+XMVM.US,D,20180402,000000,27.5941,27.6664,27.1282,27.1282,2888.8485601335,0
+XMVM.US,D,20180404,000000,27.4537,27.7959,27.4537,27.7959,2539.1139198934,0
+XMVM.US,D,20180405,000000,27.9404,27.9641,27.9177,27.9602,1673.8744631144,0
+XMVM.US,D,20180406,000000,28.0334,28.0433,27.4922,27.4922,4181.6537765123,0
+XMVM.US,D,20180409,000000,27.6416,27.7781,27.4675,27.4675,1718.3493884629,0
+XMVM.US,D,20180410,000000,27.7505,27.88,27.7465,27.8573,3013.1761923576,0
+XMVM.US,D,20180411,000000,27.7871,27.8988,27.7871,27.8425,3297.2092383329,0
+XMVM.US,D,20180412,000000,27.8385,27.8385,27.8029,27.8237,1264.5029911571,0
+XMVM.US,D,20180413,000000,27.9177,27.9177,27.7336,27.8148,3116.2771556653,0
+XMVM.US,D,20180416,000000,27.8978,28.1076,27.8702,28.0977,2636.1501206537,0
+XMVM.US,D,20180417,000000,28.2758,28.3104,28.1185,28.2936,10290.891249377,0
+XMVM.US,D,20180418,000000,28.2758,28.5835,28.2758,28.4697,4126.0601198268,0
+XMVM.US,D,20180419,000000,28.3549,28.3549,28.1541,28.1541,1045.1607456886,0
+XMVM.US,D,20180420,000000,28.2362,28.2362,28.0176,28.0176,3001.0466672625,0
+XMVM.US,D,20180423,000000,28.1165,28.1165,28.0433,28.0621,10019.998522254,0
+XMVM.US,D,20180424,000000,28.1284,28.1284,28.0047,28.0047,1842.677020687,0
+XMVM.US,D,20180425,000000,27.9483,28.071,27.9177,28.0077,5140.8970527778,0
+XMVM.US,D,20180426,000000,27.9078,28.2244,27.9078,28.2244,1380.7442733178,0
+XMVM.US,D,20180427,000000,28.3163,28.4094,28.3163,28.3183,4081.5851944783,0
+XMVM.US,D,20180430,000000,28.2273,28.3331,28.1641,28.1641,1380.7442733178,0
+XMVM.US,D,20180501,000000,27.9889,27.9889,27.887,27.9513,2835.2764909638,0
+XMVM.US,D,20180502,000000,28.0928,28.0928,27.9177,27.9177,665.10229271093,0
+XMVM.US,D,20180503,000000,27.5378,27.8978,27.5378,27.7791,3426.5908393466,0
+XMVM.US,D,20180504,000000,27.886,28.078,27.886,28.078,2799.8987094366,0
+XMVM.US,D,20180507,000000,28.0977,28.1996,28.0977,28.1719,2258.1132551918,0
+XMVM.US,D,20180508,000000,28.1007,28.1007,27.9889,27.9909,2080.213553798,0
+XMVM.US,D,20180509,000000,28.0245,28.1641,28.0077,28.1165,3478.1413210005,0
+XMVM.US,D,20180510,000000,28.3371,28.3995,28.3371,28.3827,995.63185155056,0
+XMVM.US,D,20180511,000000,28.3995,28.4272,28.3827,28.3827,1237.2115596933,0
+XMVM.US,D,20180514,000000,28.4756,28.4944,28.3461,28.3559,4381.7909405804,0
+XMVM.US,D,20180515,000000,28.3371,28.3371,28.261,28.261,1262.4814036413,0
+XMVM.US,D,20180516,000000,28.3104,28.4113,28.2857,28.4113,1500.0179367523,0
+XMVM.US,D,20180517,000000,28.4964,28.4964,28.3461,28.3727,2957.582535672,0
+XMVM.US,D,20180521,000000,28.438,28.4668,28.3906,28.4608,4839.6805129178,0
+XMVM.US,D,20180523,000000,28.5479,28.5479,28.4074,28.4312,2085.2675225876,0
+XMVM.US,D,20180524,000000,28.3995,28.5123,28.3896,28.5123,2403.6675563322,0
+XMVM.US,D,20180525,000000,28.4054,28.4094,28.3639,28.4094,3867.2969177994,0
+XMVM.US,D,20180529,000000,27.9988,28.2936,27.9988,28.2659,2016.5335470491,0
+XMVM.US,D,20180530,000000,28.6122,28.7061,28.6122,28.6567,2725.0999713506,0
+XMVM.US,D,20180531,000000,28.3727,28.3896,28.3727,28.3896,2103.4618102302,0
+XMVM.US,D,20180601,000000,28.5291,28.5291,28.438,28.438,1058.3010645416,0
+XMVM.US,D,20180604,000000,28.3183,28.439,28.3183,28.439,672.17784901637,0
+XMVM.US,D,20180605,000000,28.256,28.5023,28.256,28.5023,2181.2929295899,0
+XMVM.US,D,20180606,000000,28.5083,28.5845,28.5083,28.5845,676.22102404804,0
+XMVM.US,D,20180607,000000,28.6378,28.6398,28.5667,28.5667,6456.9505255888,0
+XMVM.US,D,20180608,000000,28.63,28.63,28.6122,28.6122,1248.3302910304,0
+XMVM.US,D,20180611,000000,28.7229,28.7229,28.5667,28.5864,2413.7754939114,0
+XMVM.US,D,20180612,000000,28.7596,28.7596,28.6656,28.6775,817.73215015675,0
+XMVM.US,D,20180613,000000,28.636,28.636,28.4846,28.4846,8314.7894526445,0
+XMVM.US,D,20180614,000000,28.9327,28.9327,28.5538,28.6468,1680.9500194199,0
+XMVM.US,D,20180615,000000,28.5924,28.5924,28.5667,28.5667,1954.875127816,0
+XMVM.US,D,20180618,000000,28.6181,28.6705,28.6122,28.6606,3592.3610156454,0
+XMVM.US,D,20180619,000000,28.5637,28.6567,28.4836,28.6388,5026.6773581329,0
+XMVM.US,D,20180620,000000,28.6666,28.7804,28.6666,28.7804,975.41597639217,0
+XMVM.US,D,20180621,000000,28.9822,28.9822,28.6171,28.6873,2213.6383298434,0
+XMVM.US,D,20180622,000000,28.6953,28.7329,28.6488,28.7151,4010.829631424,0
+XMVM.US,D,20180625,000000,28.5489,28.6191,28.4707,28.6191,4890.2202008138,0
+XMVM.US,D,20180626,000000,28.5746,28.7229,28.5746,28.5934,3906.7178743583,0
+XMVM.US,D,20180627,000000,28.5934,28.7912,28.5123,28.5251,14699.973621421,0
+XMVM.US,D,20180628,000000,28.4282,28.6577,28.2916,28.6122,9121.4028714642,0
+XMVM.US,D,20180629,000000,28.7051,28.8041,28.6478,28.6478,6611.6019705504,0
+XMVM.US,D,20180702,000000,28.2442,28.5934,28.2442,28.5934,8100.5011759656,0
+XMVM.US,D,20180703,000000,28.6804,28.9179,28.6804,28.9179,4645.6081113973,0
+XMVM.US,D,20180705,000000,28.6032,28.9822,28.6032,28.9822,1115.916308743,0
+XMVM.US,D,20180706,000000,29.0188,29.1958,28.8575,29.1958,3964.3331185597,0
+XMVM.US,D,20180709,000000,29.4907,29.4907,29.1405,29.1662,5251.073572391,0
+XMVM.US,D,20180710,000000,29.186,29.2078,29.1444,29.2048,1968.015446669,0
+XMVM.US,D,20180711,000000,29.0831,29.0871,29.0208,29.0445,2293.491036719,0
+XMVM.US,D,20180712,000000,29.0929,29.0929,29.0831,29.0831,1136.1321839013,0
+XMVM.US,D,20180713,000000,29.0544,29.1217,29.0544,29.0742,1461.6077739514,0
+XMVM.US,D,20180716,000000,28.9367,28.9733,28.8911,28.9733,3962.3115310438,0
+XMVM.US,D,20180717,000000,28.8674,29.0277,28.8674,29.0277,4571.8201670692,0
+XMVM.US,D,20180718,000000,28.9436,28.9436,28.9307,28.9307,1132.0890088697,0
+XMVM.US,D,20180719,000000,29.002,29.0702,28.9733,29.0702,2989.9279359254,0
+XMVM.US,D,20180720,000000,28.9574,28.9871,28.9347,28.9535,2187.3576921375,0
+XMVM.US,D,20180723,000000,28.7615,28.9267,28.7615,28.9089,7778.0579671894,0
+XMVM.US,D,20180724,000000,29.1187,29.1187,28.7012,28.7863,3734.882935512,0
+XMVM.US,D,20180725,000000,28.5389,28.8436,28.4746,28.809,4597.0900110172,0
+XMVM.US,D,20180726,000000,29.1069,29.1207,29.0188,29.0643,4228.1502893766,0
+XMVM.US,D,20180727,000000,28.9436,28.9456,28.8971,28.8971,934.9842260754,0
+XMVM.US,D,20180730,000000,28.9792,29,28.9436,29,888.48771321111,0
+XMVM.US,D,20180731,000000,29.2384,29.3017,29.2315,29.2849,4897.2957571192,0
+XMVM.US,D,20180801,000000,29.2404,29.2404,28.9535,29.0415,2012.4903720174,0
+XMVM.US,D,20180802,000000,29.0277,29.1513,29.0277,29.1207,7532.435084015,0
+XMVM.US,D,20180803,000000,29.3007,29.3007,29.2889,29.2939,1289.7728351051,0
+XMVM.US,D,20180806,000000,29.3413,29.4739,29.3413,29.4442,5524.9986807871,0
+XMVM.US,D,20180807,000000,29.5896,29.5896,29.3225,29.3433,1553.590005922,0
+XMVM.US,D,20180808,000000,29.2048,29.365,29.2048,29.365,5077.2170460289,0
+XMVM.US,D,20180809,000000,29.3601,29.4343,29.3601,29.369,6321.5041620276,0
+XMVM.US,D,20180810,000000,29.1958,29.2088,29.0851,29.1464,2717.0136212872,0
+XMVM.US,D,20180813,000000,28.9733,28.9881,28.9267,28.9822,1145.2293277226,0
+XMVM.US,D,20180814,000000,29.1039,29.2048,29.1039,29.186,2078.1919662822,0
+XMVM.US,D,20180815,000000,29.0168,29.0999,28.991,29.0999,4194.7940953653,0
+XMVM.US,D,20180817,000000,29.4669,29.5995,29.4669,29.5995,2901.9888789864,0
+XMVM.US,D,20180820,000000,29.7153,29.7202,29.7153,29.7202,848.05596289433,0
+XMVM.US,D,20180821,000000,29.6677,29.74,29.6677,29.7113,3073.8238178327,0
+XMVM.US,D,20180822,000000,29.4827,29.6183,29.4827,29.5135,4782.0652687164,0
+XMVM.US,D,20180823,000000,29.3958,29.4155,29.372,29.372,1168.4775841548,0
+XMVM.US,D,20180824,000000,29.5352,29.5352,29.4639,29.4639,1080.5385272158,0
+XMVM.US,D,20180827,000000,29.3413,29.6084,29.3413,29.561,4763.8709810739,0
+XMVM.US,D,20180829,000000,29.4639,29.7133,29.4639,29.6965,1382.7658608337,0
+XMVM.US,D,20180831,000000,29.4343,29.4343,29.3413,29.3848,1273.6001349784,0
+XMVM.US,D,20180904,000000,29.6549,29.6549,29.3116,29.3116,695.42610544851,0
+XMVM.US,D,20180905,000000,29.2414,29.5154,29.2414,29.5154,1272.5893412205,0
+XMVM.US,D,20180906,000000,29.559,29.559,29.4471,29.4679,1554.60079968,0
+XMVM.US,D,20180907,000000,29.2671,29.2671,29.2572,29.2572,370.9613091564,0
+XMVM.US,D,20180910,000000,29.3165,29.3868,29.3165,29.3779,1320.0966478427,0
+XMVM.US,D,20180911,000000,29.3067,29.376,29.3067,29.3591,1374.6795107703,0
+XMVM.US,D,20180912,000000,29.5154,29.5154,29.3037,29.3452,1532.3633370057,0
+XMVM.US,D,20180913,000000,29.5154,29.5154,29.4096,29.4986,3984.5489937181,0
+XMVM.US,D,20180914,000000,29.3878,29.4076,29.3502,29.4076,1747.6624074426,0
+XMVM.US,D,20180917,000000,29.4986,29.4986,29.4442,29.4442,2450.1640691965,0
+XMVM.US,D,20180918,000000,29.3601,29.5668,29.3601,29.5412,3198.1514500568,0
+XMVM.US,D,20180919,000000,29.4165,29.4165,29.4165,29.4165,535.72069169725,0
+XMVM.US,D,20180920,000000,29.4343,29.6361,29.4333,29.5421,8186.4186453888,0
+XMVM.US,D,20180921,000000,29.6915,29.6915,29.6915,29.6915,604.45466723577,0
+XMVM.US,D,20180924,000000,29.4392,29.4392,29.2542,29.2819,3876.3940616207,0
+XMVM.US,D,20180925,000000,29.1464,29.1642,29.0959,29.1305,1452.5106301301,0
+XMVM.US,D,20180926,000000,29.0494,29.0959,29.0484,29.0881,3453.8822708104,0
+XMVM.US,D,20180927,000000,28.9209,29.0593,28.9129,28.9673,4498.0322227411,0
+XMVM.US,D,20180928,000000,29.2098,29.2098,28.9624,29.0791,4218.0423517974,0
+XMVM.US,D,20181001,000000,29.0228,29.1177,28.9199,28.9199,2744.305052751,0
+XMVM.US,D,20181002,000000,29.0742,29.0742,29.0316,29.0316,1838.6338456553,0
+XMVM.US,D,20181003,000000,29.0791,29.0791,28.9209,28.9387,1848.7417832345,0
+XMVM.US,D,20181004,000000,28.8268,28.8546,28.7982,28.8456,4335.2944277161,0
+XMVM.US,D,20181005,000000,28.6973,28.6973,28.6873,28.6873,371.97210291432,0
+XMVM.US,D,20181008,000000,28.814,29.0228,28.814,29.0228,3198.1514500568,0
+XMVM.US,D,20181009,000000,28.9565,28.9565,28.8516,28.9041,2857.513953638,0
+XMVM.US,D,20181010,000000,28.7012,28.7051,28.3619,28.3619,3806.6492923243,0
+XMVM.US,D,20181011,000000,28.6498,28.6498,27.6772,27.7851,1848.7417832345,0
+XMVM.US,D,20181012,000000,27.7564,27.7564,27.4636,27.5813,2661.4199646016,0
+XMVM.US,D,20181015,000000,27.8157,28.0552,27.8157,28.0552,5367.3148545517,0
+XMVM.US,D,20181016,000000,28.2847,28.2847,28.2847,28.2847,176.88890763589,0
+XMVM.US,D,20181017,000000,28.3203,28.4875,28.252,28.3915,4113.9305947317,0
+XMVM.US,D,20181018,000000,28.6142,28.6142,28.1433,28.2332,1572.7950873225,0
+XMVM.US,D,20181019,000000,28.3777,28.3777,28.2342,28.3451,2196.4548359587,0
+XMVM.US,D,20181022,000000,28.0828,28.1056,27.9444,28.0828,6076.8920726111,0
+XMVM.US,D,20181023,000000,27.514,27.9621,27.514,27.7495,8236.9583332848,0
+XMVM.US,D,20181024,000000,27.9008,27.9008,27.6496,27.6496,2397.6027937847,0
+XMVM.US,D,20181025,000000,27.514,27.5427,27.4537,27.5427,2787.7691843416,0
+XMVM.US,D,20181026,000000,27.3597,27.3597,27.0421,27.2133,4006.7864563923,0
+XMVM.US,D,20181029,000000,27.331,27.331,27.1836,27.2429,838.95881907306,0
+XMVM.US,D,20181030,000000,27.5398,27.6387,27.5398,27.6387,1431.2839612138,0
+XMVM.US,D,20181031,000000,27.5328,27.8771,27.5328,27.8771,635.78927373127,0
+XMVM.US,D,20181101,000000,28.0552,28.0552,28.0107,28.0364,1237.2115596933,0
+XMVM.US,D,20181102,000000,28.2056,28.2056,27.8988,28.074,1255.4058473358,0
+XMVM.US,D,20181105,000000,28.2986,28.2986,28.2986,28.2986,291.10860228077,0
+XMVM.US,D,20181106,000000,28.3935,28.3985,28.3935,28.3985,526.62354787598,0
+XMVM.US,D,20181107,000000,28.6903,28.7537,28.624,28.7457,1355.4744293698,0
+XMVM.US,D,20181108,000000,28.9387,28.9387,28.6745,28.6745,1559.6547684696,0
+XMVM.US,D,20181109,000000,28.5577,28.5577,28.4182,28.4182,165678.1940668,0
+XMVM.US,D,20181112,000000,28.2906,28.3807,28.2906,28.3807,641.85403627879,0
+XMVM.US,D,20181113,000000,28.4182,28.4182,28.2432,28.2432,2423.8834314906,0
+XMVM.US,D,20181114,000000,28.2442,28.3253,28.1116,28.2432,2531.02756983,0
+XMVM.US,D,20181115,000000,28.0206,28.2135,28.0206,28.078,2658.3875833279,0
+XMVM.US,D,20181116,000000,28.3539,28.3619,28.3539,28.3619,646.90800506838,0
+XMVM.US,D,20181119,000000,28.3599,28.3599,28.1264,28.2432,1594.0217562388,0
+XMVM.US,D,20181120,000000,27.9819,27.9819,27.881,27.881,1342.3341105169,0
+XMVM.US,D,20181121,000000,28.0364,28.0443,27.8237,27.8237,1414.1004673292,0
+XMVM.US,D,20181123,000000,27.8346,27.9226,27.8346,27.9226,797.51627499836,0
+XMVM.US,D,20181126,000000,28.0819,28.1017,28.0443,28.1017,1427.2407861821,0
+XMVM.US,D,20181127,000000,27.9939,28.1343,27.9939,28.1017,878.37977563191,0
+XMVM.US,D,20181128,000000,27.9819,28.3519,27.9819,28.2837,1737.5544698634,0
+XMVM.US,D,20181129,000000,28.6528,28.6528,28.4272,28.4272,1153.315677786,0
+XMVM.US,D,20181203,000000,28.9862,28.9862,28.6794,28.7962,9471.1375117043,0
+XMVM.US,D,20181204,000000,28.4242,28.4242,28.4242,28.4242,1041.1175706569,0
+XMVM.US,D,20181206,000000,27.9621,28.3985,27.6041,28.3985,20529.221223342,0
+XMVM.US,D,20181207,000000,28.0384,28.0404,27.9285,27.9365,6773.3289718175,0
+XMVM.US,D,20181210,000000,27.9919,27.9919,27.5308,27.8554,2375.3653311105,0
+XMVM.US,D,20181211,000000,28.0206,28.0265,27.706,27.7771,38980.250480402,0
+XMVM.US,D,20181212,000000,28.1116,28.1116,27.696,27.696,6483.2311632947,0
+XMVM.US,D,20181213,000000,27.7771,27.8988,27.6912,27.7119,1652.6477941981,0
+XMVM.US,D,20181214,000000,27.5813,27.5813,27.4586,27.4586,1157.3588528177,0
+XMVM.US,D,20181217,000000,27.3399,27.4101,26.6939,26.6939,3551.9292653286,0
+XMVM.US,D,20181218,000000,26.8473,26.9125,26.6157,26.7048,5565.4304311039,0
+XMVM.US,D,20181219,000000,26.7869,26.9006,26.3357,26.3357,1623.3347752185,0
+XMVM.US,D,20181220,000000,26.1221,26.2913,25.8807,25.9598,10454.63983816,0
+XMVM.US,D,20181221,000000,26.0024,26.3031,25.5185,25.5185,12127.503507516,0
+XMVM.US,D,20181224,000000,26.7978,26.8165,24.7142,24.7142,4260.49568963,0
+XMVM.US,D,20181226,000000,24.6568,25.6214,24.6568,25.6214,2659.3983770858,0
+XMVM.US,D,20181227,000000,25.1733,25.6759,25.0408,25.6759,4125.0493260689,0
+XMVM.US,D,20181228,000000,25.7085,26.2072,25.7085,25.756,141782.01883583,0
+XMVM.US,D,20181231,000000,25.9133,25.9133,25.5958,25.8648,170131.75136419,0
+XMVM.US,D,20190102,000000,25.5641,25.8094,25.5641,25.7926,1755.7487575059,0
+XMVM.US,D,20190103,000000,25.6887,25.9509,25.6788,25.6986,3175.9139873826,0
+XMVM.US,D,20190104,000000,26.0538,26.4208,26.0538,26.3446,5628.0996440949,0
+XMVM.US,D,20190107,000000,26.5049,26.8255,26.3546,26.6463,37448.897937154,0
+XMVM.US,D,20190108,000000,26.7602,26.9452,26.6623,26.9452,4268.5820396934,0
+XMVM.US,D,20190109,000000,27.0391,27.1252,27.0303,27.0391,7592.0719157322,0
+XMVM.US,D,20190110,000000,27.1054,27.2835,27.0728,27.2399,4711.3097056621,0
+XMVM.US,D,20190111,000000,27.2578,27.3973,27.2499,27.3014,18683.511821381,0
+XMVM.US,D,20190114,000000,27.1005,27.2301,27.0777,27.0777,1794.1589203068,0
+XMVM.US,D,20190115,000000,27.2331,27.2657,27.1618,27.2201,4012.8512189398,0
+XMVM.US,D,20190116,000000,27.4121,27.519,27.3597,27.4824,4009.818837666,0
+XMVM.US,D,20190117,000000,27.5783,27.6317,27.5783,27.6317,695.42610544851,0
+XMVM.US,D,20190118,000000,27.8672,27.9513,27.8187,27.8573,15016.35206765,0
+XMVM.US,D,20190122,000000,27.6614,27.6614,27.4725,27.5259,11035.846248963,0
+XMVM.US,D,20190123,000000,27.5743,27.6149,27.4171,27.6031,13779.140507957,0
+XMVM.US,D,20190124,000000,27.7188,27.7811,27.7188,27.7723,699.46928048019,0
+XMVM.US,D,20190125,000000,28.0255,28.0898,27.9513,27.9513,1795.1697140648,0
+XMVM.US,D,20190128,000000,27.9385,28.1294,27.9385,28.0997,9300.3133666159,0
+XMVM.US,D,20190129,000000,28.263,28.2728,28.1977,28.2194,1349.4096668223,0
+XMVM.US,D,20190130,000000,28.2432,28.449,28.2432,28.3539,1672.8636693565,0
+XMVM.US,D,20190131,000000,28.3827,28.6765,28.3827,28.6765,3554.9616466023,0
+XMVM.US,D,20190201,000000,28.8526,28.8526,28.5341,28.6082,2294.5018304769,0
+XMVM.US,D,20190204,000000,28.5657,28.7625,28.5657,28.7625,5304.6456415607,0
+XMVM.US,D,20190205,000000,28.7794,28.8615,28.7794,28.8615,763.14928722911,0
+XMVM.US,D,20190206,000000,28.8724,28.8724,28.7863,28.7863,898.5956507903,0
+XMVM.US,D,20190207,000000,28.7695,28.7695,28.5993,28.7517,1839.6446394132,0
+XMVM.US,D,20190208,000000,28.7833,28.7833,28.5251,28.7279,4320.1325213473,0
+XMVM.US,D,20190211,000000,28.7497,28.7497,28.7299,28.7457,1490.920792931,0
+XMVM.US,D,20190212,000000,28.8427,28.9515,28.8328,28.9099,9929.0270840417,0
+XMVM.US,D,20190213,000000,28.9209,28.9752,28.9209,28.9752,1934.6592526576,0
+XMVM.US,D,20190214,000000,28.9307,29.0158,28.8911,28.9891,2985.8847608937,0
+XMVM.US,D,20190215,000000,29.0781,29.189,29.0781,29.182,5578.5707499569,0
+XMVM.US,D,20190219,000000,29.2562,29.4086,29.2562,29.3492,2501.7145508504,0
+XMVM.US,D,20190220,000000,29.4887,29.4887,29.4551,29.4759,909.71438212741,0
+XMVM.US,D,20190221,000000,29.4452,29.4591,29.3591,29.4214,2360.2034247417,0
+XMVM.US,D,20190222,000000,29.5184,29.6084,29.5154,29.6034,2019.5659283229,0
+XMVM.US,D,20190225,000000,29.7578,29.7578,29.4649,29.4649,3004.0790485363,0
+XMVM.US,D,20190226,000000,29.56,29.56,29.3591,29.3591,4558.6798482163,0
+XMVM.US,D,20190227,000000,29.3146,29.4224,29.3146,29.4214,840.9804065889,0
+XMVM.US,D,20190228,000000,29.3512,29.4729,29.3205,29.3205,2821.1253783529,0
+XMVM.US,D,20190301,000000,29.4827,29.5174,29.3818,29.5174,1398.9385609604,0
+XMVM.US,D,20190304,000000,29.2098,29.46,29.2098,29.46,758.09531843951,0
+XMVM.US,D,20190305,000000,29.4353,29.4679,29.4353,29.4353,1707.2306571258,0
+XMVM.US,D,20190306,000000,29.186,29.186,29.186,29.186,232.48256432145,0
+XMVM.US,D,20190307,000000,29.2384,29.2384,28.9871,28.9871,3275.9825694166,0
+XMVM.US,D,20190308,000000,28.9367,28.9604,28.9367,28.9604,162.73779502501,0
+XMVM.US,D,20190311,000000,29.1247,29.3314,28.9397,29.3314,3155.6981122242,0
+XMVM.US,D,20190312,000000,29.4967,29.4967,29.4491,29.4491,271.9035208803,0
+XMVM.US,D,20190313,000000,29.6134,29.6134,29.5283,29.5283,600.41149220409,0
+XMVM.US,D,20190314,000000,29.6124,29.6124,29.4649,29.5085,2347.0631058887,0
+XMVM.US,D,20190315,000000,29.6321,29.6321,29.5243,29.5243,428.5765533578,0
+XMVM.US,D,20190318,000000,29.4957,29.6401,29.4837,29.5788,2502.7253446083,0
+XMVM.US,D,20190319,000000,29.6925,29.6925,29.3858,29.3858,2432.9805753119,0
+XMVM.US,D,20190320,000000,29.3482,29.3482,29.2829,29.3017,10639.615095859,0
+XMVM.US,D,20190321,000000,29.4877,29.7271,29.4789,29.6846,3798.5629422609,0
+XMVM.US,D,20190322,000000,29.3958,29.4452,29.3185,29.3185,518.53719781262,0
+XMVM.US,D,20190325,000000,29.1425,29.4165,29.1425,29.2967,4743.6551059155,0
+XMVM.US,D,20190326,000000,29.4807,29.5738,29.4709,29.5015,7748.7449482097,0
+XMVM.US,D,20190327,000000,29.5283,29.5906,29.5283,29.5372,1882.0979772458,0
+XMVM.US,D,20190328,000000,29.6272,29.6351,29.4749,29.5936,1758.7811387797,0
+XMVM.US,D,20190329,000000,29.735,29.735,29.6421,29.6539,970.36200760257,0
+XMVM.US,D,20190401,000000,30.0922,30.0922,29.8221,29.932,2205.55197978,0
+XMVM.US,D,20190402,000000,30.0823,30.0823,29.7914,29.9003,2117.612922841,0
+XMVM.US,D,20190403,000000,29.9556,30.0527,29.8389,29.924,1413.0896735712,0
+XMVM.US,D,20190404,000000,30.0071,30.0131,29.9458,30.0131,1410.0572922975,0
+XMVM.US,D,20190405,000000,30.1011,30.2435,30.0971,30.2435,12515.648310557,0
+XMVM.US,D,20190408,000000,30.1832,30.201,30.1832,30.201,372.98289667224,0
+XMVM.US,D,20190409,000000,29.9398,29.9398,29.93,29.93,386.12321552519,0
+XMVM.US,D,20190410,000000,30.018,30.2237,30.018,30.1684,3517.5622775593,0
+XMVM.US,D,20190411,000000,30.2821,30.2821,30.1684,30.2584,1041.1175706569,0
+XMVM.US,D,20190412,000000,30.3603,30.4503,30.3138,30.4503,4010.829631424,0
+XMVM.US,D,20190415,000000,30.4405,30.4968,30.3662,30.3939,931.95184480164,0
+XMVM.US,D,20190416,000000,30.2683,30.29,30.1941,30.2198,2933.3234854819,0
+XMVM.US,D,20190417,000000,30.1684,30.1684,30.106,30.106,1018.8801079827,0
+XMVM.US,D,20190418,000000,30.0922,30.1436,30.0823,30.116,12669.288961761,0
+XMVM.US,D,20190422,000000,30.111,30.111,29.8705,29.9003,2321.7932619407,0
+XMVM.US,D,20190423,000000,29.8389,30.1832,29.8389,30.1832,1394.8953859287,0
+XMVM.US,D,20190424,000000,30.297,30.3444,30.2871,30.3444,877.36898187399,0
+XMVM.US,D,20190425,000000,30.3652,30.3652,30.0605,30.1446,951.15692620211,0
+XMVM.US,D,20190426,000000,30.1723,30.3751,30.1723,30.3376,921.84390722244,0
+XMVM.US,D,20190429,000000,30.3366,30.3376,30.3316,30.3316,937.00581359123,0
+XMVM.US,D,20190430,000000,30.2732,30.4444,30.2732,30.4444,783.36516238749,0
+XMVM.US,D,20190501,000000,30.4493,30.5275,30.2099,30.2099,1822.4611455286,0
+XMVM.US,D,20190502,000000,30.018,30.2079,29.9863,30.1536,2219.7030923909,0
+XMVM.US,D,20190503,000000,30.3751,30.5166,30.3376,30.5166,41452.652012272,0
+XMVM.US,D,20190506,000000,30.301,30.4325,30.301,30.4325,2266.1996052552,0
+XMVM.US,D,20190507,000000,30.0635,30.1961,30.0121,30.0121,392.18797807271,0
+XMVM.US,D,20190508,000000,29.8953,30.017,29.7726,29.7726,1713.2954196733,0
+XMVM.US,D,20190509,000000,29.5836,29.9448,29.5738,29.8755,1889.1735335513,0
+XMVM.US,D,20190510,000000,29.8191,30.0061,29.8191,30.0061,793.47309996669,0
+XMVM.US,D,20190513,000000,29.6351,29.6351,29.6025,29.6034,690.37213665891,0
+XMVM.US,D,20190514,000000,29.6242,29.832,29.6242,29.8291,1731.4897073158,0
+XMVM.US,D,20190515,000000,29.555,29.8597,29.555,29.8597,1043.1391581728,0
+XMVM.US,D,20190516,000000,30.0457,30.1209,29.924,29.924,2179.2713420741,0
+XMVM.US,D,20190517,000000,29.9913,29.9913,29.8004,29.8004,653.98356137382,0
+XMVM.US,D,20190520,000000,29.6321,29.6321,29.6015,29.6015,563.01212316108,0
+XMVM.US,D,20190521,000000,29.8142,29.919,29.8142,29.8963,1648.6046191665,0
+XMVM.US,D,20190522,000000,29.6321,29.833,29.6321,29.8241,531.67751666558,0
+XMVM.US,D,20190523,000000,29.5095,29.6401,29.5095,29.5708,1127.0350400801,0
+XMVM.US,D,20190524,000000,30.0081,30.0081,29.6737,29.6747,1401.9709422341,0
+XMVM.US,D,20190528,000000,29.6321,29.6401,29.3788,29.3788,2171.1849920108,0
+XMVM.US,D,20190529,000000,29.1415,29.1415,29.0118,29.0811,1132.0890088697,0
+XMVM.US,D,20190530,000000,29.0613,29.0929,28.9644,29.0257,1647.5938254085,0
+XMVM.US,D,20190531,000000,28.9644,28.9644,28.8714,28.9267,1994.2960843749,0
+XMVM.US,D,20190603,000000,29.0623,29.2176,28.9842,29.2176,3116.2771556653,0
+XMVM.US,D,20190604,000000,29.2176,29.6321,29.2176,29.6321,479.11624125377,0
+XMVM.US,D,20190605,000000,29.5936,29.8201,29.5936,29.8201,2422.8726377327,0
+XMVM.US,D,20190606,000000,29.8291,30.0922,29.8291,29.924,2330.890405762,0
+XMVM.US,D,20190607,000000,30.1446,30.1486,30.0773,30.0773,978.44835766593,0
+XMVM.US,D,20190610,000000,30.1496,30.1496,30.0279,30.0279,969.35121384465,0
+XMVM.US,D,20190611,000000,30.0823,30.0823,30.0377,30.0427,2353.1278684362,0
+XMVM.US,D,20190612,000000,30.1031,30.1031,30.0635,30.0635,1497.9963492365,0
+XMVM.US,D,20190613,000000,30.1951,30.2198,30.1011,30.2059,1101.7651961321,0
+XMVM.US,D,20190614,000000,30.1951,30.2891,30.1684,30.2495,6817.803897166,0
+XMVM.US,D,20190617,000000,30.2623,30.3178,30.2435,30.2723,2561.3513825676,0
+XMVM.US,D,20190618,000000,30.1783,30.5344,30.1783,30.3376,1826.5043205603,0
+XMVM.US,D,20190619,000000,30.4573,30.5631,30.3227,30.5631,2743.2942589931,0
+XMVM.US,D,20190620,000000,30.7086,30.7788,30.5908,30.7788,2068.084028703,0
+XMVM.US,D,20190621,000000,30.5631,30.6304,30.5631,30.6097,1514.1690493632,0
+XMVM.US,D,20190624,000000,30.761,30.7995,30.2169,30.2169,16873.180200948,0
+XMVM.US,D,20190625,000000,30.1486,30.2059,30.0783,30.0981,1566.730324775,0
+XMVM.US,D,20190626,000000,30.3227,30.3929,30.2713,30.3266,5118.6595901036,0
+XMVM.US,D,20190627,000000,30.57,30.7797,30.5512,30.7797,3231.5076440682,0
+XMVM.US,D,20190628,000000,31.1409,31.2269,30.9321,31.1695,7715.3887541984,0
+XMVM.US,D,20190701,000000,31.5307,31.5495,31.1339,31.1339,1119.9594837746,0
+XMVM.US,D,20190702,000000,31.0459,31.0459,30.7729,30.8134,1662.7557317773,0
+XMVM.US,D,20190703,000000,31.0806,31.0806,31.0439,31.0647,1041.1175706569,0
+XMVM.US,D,20190705,000000,31.0459,31.1607,30.9054,31.1607,1282.6972787997,0
+XMVM.US,D,20190708,000000,30.9371,30.9371,30.7046,30.7817,12094.147313505,0
+XMVM.US,D,20190709,000000,30.573,30.7333,30.5453,30.7333,3468.0333834213,0
+XMVM.US,D,20190710,000000,30.8095,30.8095,30.5829,30.6294,4188.7293328178,0
+XMVM.US,D,20190711,000000,30.667,30.667,30.3771,30.4632,4760.8385998001,0
+XMVM.US,D,20190712,000000,30.4968,30.9717,30.4968,30.9667,2329.8796120041,0
+XMVM.US,D,20190715,000000,30.6482,30.7323,30.6383,30.7323,4070.4664631412,0
+XMVM.US,D,20190716,000000,30.6918,30.9292,30.6918,30.847,2352.1170746783,0
+XMVM.US,D,20190717,000000,30.7144,30.7144,30.3158,30.3821,2682.6466335179,0
+XMVM.US,D,20190718,000000,30.2445,30.297,30.1644,30.2782,7533.4458777729,0
+XMVM.US,D,20190719,000000,30.5354,30.6778,30.4395,30.6195,3349.7705137447,0
+XMVM.US,D,20190722,000000,30.5096,30.5096,30.3256,30.3939,853.10993168393,0
+XMVM.US,D,20190723,000000,30.2881,30.7709,30.2881,30.7511,5119.6703838615,0
+XMVM.US,D,20190724,000000,30.4869,31.3892,30.4869,31.3892,3529.6918026544,0
+XMVM.US,D,20190725,000000,31.2012,31.2834,30.946,30.946,941.04898862291,0
+XMVM.US,D,20190726,000000,31.1082,31.3071,31.1082,31.3071,2470.3799443549,0
+XMVM.US,D,20190729,000000,31.0944,31.1705,31.0182,31.0568,2261.1456364656,0
+XMVM.US,D,20190730,000000,31.0459,31.3209,31.0459,31.3209,1025.9556642881,0
+XMVM.US,D,20190731,000000,31.2992,31.5593,31.0944,31.1429,5527.020268303,0
+XMVM.US,D,20190801,000000,30.9519,30.9519,30.1308,30.1308,1636.4750940714,0
+XMVM.US,D,20190802,000000,29.8083,29.8083,29.8083,29.8083,137.46795107703,0
+XMVM.US,D,20190805,000000,28.9505,29.0277,28.7239,29.003,1476.7696803202,0
+XMVM.US,D,20190806,000000,28.9416,29.0168,28.6745,29.0168,5445.1459739115,0
+XMVM.US,D,20190807,000000,28.5587,29.001,28.4578,29.001,3442.7635394733,0
+XMVM.US,D,20190808,000000,29.3482,29.6044,29.3482,29.5194,58827.185917148,0
+XMVM.US,D,20190809,000000,29.2542,29.3294,28.999,29.0415,6550.9543450753,0
+XMVM.US,D,20190812,000000,28.7329,28.7329,28.5756,28.5855,2073.1379974926,0
+XMVM.US,D,20190813,000000,28.4578,29.3878,28.4578,29.0583,2140.8611792732,0
+XMVM.US,D,20190814,000000,28.0572,28.1719,28.0572,28.1205,1333.2369666956,0
+XMVM.US,D,20190815,000000,27.9741,27.9741,27.6268,27.7781,4043.1750316774,0
+XMVM.US,D,20190816,000000,28.0809,28.4094,28.0126,28.4034,7246.3804505238,0
+XMVM.US,D,20190819,000000,28.8852,29.0078,28.8852,28.9574,1670.8420818407,0
+XMVM.US,D,20190820,000000,28.808,28.808,28.636,28.6488,2768.5641029411,0
+XMVM.US,D,20190821,000000,28.9347,28.9347,28.7625,28.8417,3205.2270063622,0
+XMVM.US,D,20190822,000000,28.905,28.991,28.905,28.9634,1164.4344091231,0
+XMVM.US,D,20190823,000000,28.7527,28.7527,27.9612,27.9612,1585.9354061755,0
+XMVM.US,D,20190826,000000,28.0958,28.2392,28.0958,28.2105,11398.721208056,0
+XMVM.US,D,20190827,000000,28.26,28.2778,27.6634,27.6723,5140.8970527778,0
+XMVM.US,D,20190828,000000,28.078,28.2006,28.078,28.1481,6276.0184429212,0
+XMVM.US,D,20190829,000000,28.4578,28.8753,28.4578,28.8556,11173.31420004,0
+XMVM.US,D,20190830,000000,28.6705,28.8496,28.6705,28.7556,7137.2147246685,0
+XMVM.US,D,20190903,000000,28.25,28.4578,28.2432,28.3945,11994.078731471,0
+XMVM.US,D,20190904,000000,28.6448,28.8258,28.6102,28.8002,2545.1786824409,0
+XMVM.US,D,20190905,000000,29.5105,29.6034,29.4452,29.6034,3377.0619452085,0
+XMVM.US,D,20190906,000000,29.3482,29.6807,29.3482,29.562,2188.3684858954,0
+XMVM.US,D,20190909,000000,29.6144,30.3514,29.6144,30.3514,9231.5793910774,0
+XMVM.US,D,20190910,000000,30.4869,30.9222,30.4395,30.9222,1820.4395580127,0
+XMVM.US,D,20190911,000000,31.1893,31.4208,31.0281,31.405,4600.1223922909,0
+XMVM.US,D,20190912,000000,31.5781,31.5781,30.9984,31.1973,2971.7336482829,0
+XMVM.US,D,20190913,000000,31.407,31.4169,31.226,31.226,1092.6680523108,0
+XMVM.US,D,20190916,000000,31.1132,31.3021,31.1132,31.2081,1980.144971764,0
+XMVM.US,D,20190917,000000,30.847,30.847,30.7897,30.8391,844.01278786265,0
+XMVM.US,D,20190918,000000,30.4968,30.6956,30.4968,30.6185,1263.4921973992,0
+XMVM.US,D,20190919,000000,30.7352,30.7709,30.5008,30.5058,5512.8691556921,0
+XMVM.US,D,20190920,000000,30.6294,30.6739,30.3929,30.4523,2963.6472982195,0
+XMVM.US,D,20190923,000000,30.4107,30.6918,30.4107,30.5631,980.46994518177,0
+XMVM.US,D,20190924,000000,30.5186,30.5256,30.115,30.1832,6766.2534155121,0
+XMVM.US,D,20190925,000000,30.3732,30.7471,30.3732,30.7264,2425.9050190064,0
+XMVM.US,D,20190926,000000,30.4533,30.6294,30.4493,30.6087,12935.127720094,0
+XMVM.US,D,20190927,000000,30.6591,30.6778,30.4731,30.4731,5326.883104235,0
+XMVM.US,D,20190930,000000,30.7521,30.8688,30.574,30.8302,2741.2726714773,0
+XMVM.US,D,20191001,000000,30.6591,30.945,30.105,30.1733,9482.2562430414,0
+XMVM.US,D,20191002,000000,29.8211,29.8795,29.4907,29.6421,7876.1049617075,0
+XMVM.US,D,20191003,000000,29.561,29.7845,29.3452,29.6994,9655.1019756456,0
+XMVM.US,D,20191004,000000,29.6677,29.9903,29.5827,29.9903,13316.196966829,0
+XMVM.US,D,20191007,000000,29.8973,30.0655,29.8389,29.8705,6193.1333547718,0
+XMVM.US,D,20191008,000000,29.4799,29.552,29.3828,29.3828,8103.5335572394,0
+XMVM.US,D,20191009,000000,29.5431,29.7163,29.5431,29.6203,2548.2110637147,0
+XMVM.US,D,20191010,000000,30.0585,30.0585,29.8567,29.9498,3671.2029287631,0
+XMVM.US,D,20191011,000000,30.6571,30.7402,30.6105,30.6105,2433.9913690698,0
+XMVM.US,D,20191014,000000,30.4444,30.4493,30.4444,30.4493,247.64447069024,0
+XMVM.US,D,20191015,000000,30.5889,30.8688,30.5889,30.7817,1443.4134863088,0
+XMVM.US,D,20191016,000000,30.9539,30.9539,30.8015,30.8293,4445.4709473293,0
+XMVM.US,D,20191017,000000,31.039,31.2111,31.039,31.2111,5125.735146409,0
+XMVM.US,D,20191018,000000,31.2666,31.2666,31.1627,31.1953,595.3575234145,0
+XMVM.US,D,20191021,000000,31.5257,31.5257,31.4664,31.4664,755.06293716575,0
+XMVM.US,D,20191022,000000,31.3308,31.5871,31.3308,31.4694,5027.6881518908,0
+XMVM.US,D,20191023,000000,31.4594,31.6118,31.4594,31.6118,1458.5753926776,0
+XMVM.US,D,20191024,000000,31.6474,31.7226,31.4862,31.7226,3039.4568300635,0
+XMVM.US,D,20191025,000000,31.8284,32.1648,31.8284,32.1005,3593.3718094033,0
+XMVM.US,D,20191028,000000,32.4022,32.4398,32.242,32.242,3696.4727727111,0
+XMVM.US,D,20191029,000000,32.335,32.5814,32.335,32.3983,7668.8922413341,0
+XMVM.US,D,20191030,000000,32.3439,32.3439,31.9917,32.0946,5220.7497596534,0
+XMVM.US,D,20191031,000000,32.2588,32.2588,31.6524,31.8146,5031.7313269225,0
+XMVM.US,D,20191101,000000,32.3864,32.4062,32.3824,32.4062,1013.8261391931,0
+XMVM.US,D,20191104,000000,32.8306,32.9632,32.7001,32.9632,18489.439419861,0
+XMVM.US,D,20191105,000000,33.0117,33.0938,32.9078,32.9147,1390.852210897,0
+XMVM.US,D,20191106,000000,32.6298,32.6298,32.615,32.6258,865.23945677896,0
+XMVM.US,D,20191107,000000,33.0493,33.1067,32.7871,32.7871,3027.3273049684,0
+XMVM.US,D,20191108,000000,32.7475,32.7584,32.6971,32.7584,1876.0332146983,0
+XMVM.US,D,20191111,000000,32.7436,32.7436,32.5922,32.5922,3485.2168773059,0
+XMVM.US,D,20191112,000000,32.5437,32.7021,32.4557,32.4557,1370.6363357386,0
+XMVM.US,D,20191113,000000,32.3824,32.5002,32.3824,32.3864,3271.9393943849,0
+XMVM.US,D,20191114,000000,32.5774,32.6328,32.4863,32.4913,4199.8480641549,0
+XMVM.US,D,20191115,000000,32.6693,32.8118,32.6407,32.6743,3982.5274062022,0
+XMVM.US,D,20191118,000000,32.6209,32.6387,32.4963,32.5299,2924.2263416607,0
+XMVM.US,D,20191119,000000,32.5338,32.5902,32.4695,32.4833,4093.7147195734,0
+XMVM.US,D,20191120,000000,32.3161,32.43,32.0787,32.2301,4638.5325550919,0
+XMVM.US,D,20191121,000000,32.1876,32.239,32.0114,32.1451,12034.510481788,0
+XMVM.US,D,20191122,000000,32.1737,32.2964,32.1737,32.239,2486.5526444816,0
+XMVM.US,D,20191125,000000,32.5388,32.7337,32.5388,32.6328,6540.8464074961,0
+XMVM.US,D,20191126,000000,32.792,32.8683,32.6693,32.792,184977.27928675,0
+XMVM.US,D,20191127,000000,33.1067,33.1067,32.8118,32.9543,125394.01963868,0
+XMVM.US,D,20191129,000000,32.9722,33.0107,32.611,32.6793,91953.929745439,0
+XMVM.US,D,20191202,000000,33.0394,33.0394,32.4695,32.517,179399.71933056,0
+XMVM.US,D,20191203,000000,32.2687,32.4102,31.9917,32.2687,85461.601438323,0
+XMVM.US,D,20191204,000000,32.4963,32.8217,32.4775,32.613,38028.082760442,0
+XMVM.US,D,20191205,000000,32.8118,32.8731,32.6693,32.7634,22481.063969884,0
+XMVM.US,D,20191206,000000,33.2204,33.3282,33.0859,33.1442,14113.713241828,0
+XMVM.US,D,20191209,000000,33.1927,33.3006,33.1254,33.164,39690.838492219,0
+XMVM.US,D,20191210,000000,33.2581,33.3243,33.1542,33.2175,18634.993721001,0
+XMVM.US,D,20191211,000000,33.2679,33.3629,33.1442,33.2403,10250.45949906,0
+XMVM.US,D,20191212,000000,33.3253,33.7715,33.2778,33.73,129252.21941266,0
+XMVM.US,D,20191213,000000,33.8783,33.8783,33.2313,33.359,44385.975497754,0
+XMVM.US,D,20191216,000000,33.5924,33.7507,33.5152,33.5202,14968.844761028,0
+XMVM.US,D,20191217,000000,33.7636,33.9822,33.6735,33.8793,16048.372494485,0
+XMVM.US,D,20191218,000000,33.9911,34.0287,33.8793,33.906,124330.66460535,0
+XMVM.US,D,20191219,000000,33.9911,33.9911,33.7913,33.8111,13387.963323642,0
+XMVM.US,D,20191220,000000,34.0584,34.1731,33.9535,33.9901,16065.55598837,0
+XMVM.US,D,20191223,000000,34.1741,34.1741,33.7705,33.8457,21013.391433385,0
+XMVM.US,D,20191224,000000,34.1454,34.1454,33.7339,33.8199,8056.0262506172,0
+XMVM.US,D,20191226,000000,33.8199,33.8575,33.6547,33.7626,11858.63236791,0
+XMVM.US,D,20191227,000000,33.906,34.0297,33.6745,33.7012,16710.442405923,0
+XMVM.US,D,20191230,000000,33.8199,33.9258,33.6141,33.725,16630.589699047,0
+XMVM.US,D,20191231,000000,33.725,33.8942,33.725,33.7339,14035.882122468,0
+XMVM.US,D,20200102,000000,33.9723,33.9723,33.4737,33.719,38615.353933793,0
+XMVM.US,D,20200103,000000,33.3995,33.6291,33.3104,33.5132,23621.239328817,0
+XMVM.US,D,20200106,000000,33.3035,33.4757,33.3016,33.4233,15573.299428263,0
+XMVM.US,D,20200107,000000,33.4371,33.5034,33.3224,33.4094,30555.284508144,0
+XMVM.US,D,20200108,000000,33.4648,33.6834,33.4094,33.5103,10985.306561067,0
+XMVM.US,D,20200109,000000,33.5716,33.6141,33.3797,33.4648,21620.878481895,0
+XMVM.US,D,20200110,000000,33.5132,33.532,33.3896,33.4005,27960.576931565,0
+XMVM.US,D,20200113,000000,33.4648,33.6953,33.3995,33.6953,10175.660760974,0
+XMVM.US,D,20200114,000000,33.7527,33.8151,33.6478,33.7358,13532.506831024,0
+XMVM.US,D,20200115,000000,33.7062,33.8615,33.631,33.7527,12925.019782515,0
+XMVM.US,D,20200116,000000,34.2216,34.2216,33.9822,34.0554,5316.7751666558,0
+XMVM.US,D,20200117,000000,34.4898,34.4898,33.902,34.0198,10532.47095752,0
+XMVM.US,D,20200121,000000,34.0011,34.0011,33.728,33.7428,4688.0614492299,0
+XMVM.US,D,20200122,000000,33.7863,33.9248,33.6963,33.7576,8489.6567727646,0
+XMVM.US,D,20200123,000000,33.7903,33.9288,33.5776,33.8774,4039.1318566457,0
+XMVM.US,D,20200124,000000,34.0208,34.0208,33.2551,33.4816,5936.3917402603,0
+XMVM.US,D,20200127,000000,33.0839,33.2363,32.9672,32.9672,7470.7766647819,0
+XMVM.US,D,20200128,000000,33.1264,33.3797,33.1027,33.2739,14563.516464102,0
+XMVM.US,D,20200129,000000,33.3174,33.3342,32.9404,32.9958,10169.595998427,0
+XMVM.US,D,20200130,000000,32.6911,32.9394,32.6437,32.9394,8513.9158229547,0
+XMVM.US,D,20200131,000000,32.7287,32.7287,32.0422,32.0995,13287.894741608,0
+XMVM.US,D,20200203,000000,32.1658,32.4804,32.1658,32.4082,19472.941746316,0
+XMVM.US,D,20200204,000000,32.7287,32.8841,32.7189,32.7416,4935.7059199202,0
+XMVM.US,D,20200205,000000,33.0553,33.2946,33.0553,33.2946,2494.6389945449,0
+XMVM.US,D,20200206,000000,33.4836,33.4836,33.1027,33.1156,7437.4204707706,0
+XMVM.US,D,20200207,000000,33.0641,33.0641,32.7228,32.8059,7212.0134627545,0
+XMVM.US,D,20200210,000000,32.7862,32.8929,32.7099,32.8841,8084.3284758389,0
+XMVM.US,D,20200211,000000,32.9494,33.3698,32.9494,33.2373,30383.449569298,0
+XMVM.US,D,20200212,000000,33.3154,33.5054,33.2451,33.5054,2777.6612467624,0
+XMVM.US,D,20200213,000000,33.4421,33.6103,33.4421,33.6043,2731.1647338981,0
+XMVM.US,D,20200214,000000,33.7428,33.7428,33.4094,33.4431,8998.086032998,0
+XMVM.US,D,20200218,000000,33.5132,33.5132,33.2837,33.357,215161.60248575,0
+XMVM.US,D,20200219,000000,33.5103,33.6963,33.5103,33.6241,2928.2695166923,0
+XMVM.US,D,20200220,000000,33.4935,34.0109,33.4935,33.7863,46817.945279308,0
+XMVM.US,D,20200221,000000,33.4054,33.537,33.3995,33.3995,752.03055589199,0
+XMVM.US,D,20200224,000000,32.3459,32.4428,32.1441,32.2608,3761.1635732179,0
+XMVM.US,D,20200225,000000,32.4527,32.4527,31.0043,31.0598,11489.692646269,0
+XMVM.US,D,20200226,000000,30.8926,31.1993,30.3464,30.3939,57268.541942436,0
+XMVM.US,D,20200227,000000,29.6094,30.1466,29.2641,29.3344,8311.7570713708,0
+XMVM.US,D,20200228,000000,28.7131,28.9238,27.9651,28.7398,26181.579917627,0
+XMVM.US,D,20200302,000000,28.624,29.8092,28.3757,29.8092,40582.358586704,0
+XMVM.US,D,20200303,000000,29.8092,30.2218,29.0078,29.1731,10650.733827196,0
+XMVM.US,D,20200304,000000,29.4699,29.9863,29.1533,29.9854,5435.0380363323,0
+XMVM.US,D,20200305,000000,29.1089,29.1089,28.5113,28.7398,5547.2361434614,0
+XMVM.US,D,20200306,000000,28.1363,28.4044,28.0621,28.3659,3252.7343129845,0
+XMVM.US,D,20200309,000000,25.9173,26.7136,25.6314,25.6314,10005.847409644,0
+XMVM.US,D,20200310,000000,26.0518,26.6513,25.6442,26.6483,13280.819185302,0
+XMVM.US,D,20200311,000000,25.7758,25.7758,24.6944,24.9319,82382.723651701,0
+XMVM.US,D,20200312,000000,22.2053,23.2204,21.7759,22.4062,189225.64545129,0
+XMVM.US,D,20200313,000000,23.44,23.9752,22.4893,23.9634,31214.322038307,0
+XMVM.US,D,20200316,000000,21.6879,22.1915,16.2931,21.1735,43205.368388505,0
+XMVM.US,D,20200317,000000,21.4307,22.1064,20.7995,22.1064,50120.208486431,0
+XMVM.US,D,20200318,000000,20.5412,20.9281,18.6744,20.0625,15431.788302155,0
+XMVM.US,D,20200319,000000,19.2591,20.846,18.4538,20.8193,26992.236511478,0
+XMVM.US,D,20200320,000000,20.9608,20.9608,19.4728,19.5638,46218.544580862,0
+XMVM.US,D,20200323,000000,19.7578,19.7578,18.1887,18.7081,15939.20676863,0
+XMVM.US,D,20200324,000000,20.2395,20.9608,20.0665,20.9608,119456.61710467,0
+XMVM.US,D,20200325,000000,21.1349,22.5121,20.5186,21.6068,152640.97617716,0
+XMVM.US,D,20200326,000000,21.5385,22.7317,21.5385,22.7317,130766.38846203,0
+XMVM.US,D,20200327,000000,21.4534,22.233,21.4534,21.7523,46835.128773193,0
+XMVM.US,D,20200330,000000,21.5197,22.1251,20.938,22.0955,50588.205996347,0
+XMVM.US,D,20200331,000000,21.9155,22.233,21.587,21.8373,20324.030090484,0
+XMVM.US,D,20200401,000000,19.8645,20.9944,19.8645,20.4908,18571.313714252,0
+XMVM.US,D,20200402,000000,20.3672,21.1833,20.2692,20.7698,19951.047193812,0
+XMVM.US,D,20200403,000000,20.4988,20.6808,19.7578,20.013,11775.74727976,0
+XMVM.US,D,20200406,000000,20.7599,21.7225,20.7599,21.7028,24202.445739621,0
+XMVM.US,D,20200407,000000,22.3488,23.166,22.0807,22.2014,22550.808739181,0
+XMVM.US,D,20200408,000000,22.5704,23.4271,22.5516,23.2728,10334.355380967,0
+XMVM.US,D,20200409,000000,23.7061,24.5243,23.7061,24.2245,13176.707428237,0
+XMVM.US,D,20200413,000000,24.2443,24.2443,23.1264,23.3153,7660.8058912707,0
+XMVM.US,D,20200414,000000,23.6487,24.0514,23.3737,23.4855,1054.2578895099,0
+XMVM.US,D,20200415,000000,22.6931,22.6931,22.3013,22.3013,7547.5969903838,0
+XMVM.US,D,20200416,000000,22.0995,22.1796,21.8858,22.1796,4434.3522159922,0
+XMVM.US,D,20200417,000000,23.1095,23.1758,22.8781,23.1333,295111.34556213,0
+XMVM.US,D,20200420,000000,22.6802,23.0719,22.5565,22.5783,6423.5943315774,0
+XMVM.US,D,20200421,000000,21.9253,22.1845,21.9253,22.0124,5499.7288368392,0
+XMVM.US,D,20200422,000000,22.2034,22.2034,22.0728,22.0965,3855.1673927044,0
+XMVM.US,D,20200423,000000,22.6703,22.7069,22.419,22.419,1310.9995040214,0
+XMVM.US,D,20200424,000000,22.7613,22.982,22.5071,22.9157,10851.881785022,0
+XMVM.US,D,20200427,000000,23.0225,24.1394,23.0225,23.9999,10646.690652164,0
+XMVM.US,D,20200428,000000,24.3126,24.6045,24.2167,24.4026,15318.579401268,0
+XMVM.US,D,20200429,000000,24.8706,25.7778,24.8706,25.5373,7350.4922075895,0
+XMVM.US,D,20200430,000000,24.9675,25.0951,24.6598,24.8468,10918.594173045,0
+XMVM.US,D,20200501,000000,23.995,24.2295,23.5854,23.7892,10133.207423141,0
+XMVM.US,D,20200504,000000,23.3786,23.7764,23.2629,23.7764,8775.7114062558,0
+XMVM.US,D,20200505,000000,24.0247,24.3531,23.7438,23.7438,4954.9110013206,0
+XMVM.US,D,20200506,000000,23.6863,23.7438,23.2303,23.2303,7593.0827094901,0
+XMVM.US,D,20200507,000000,23.2817,23.7388,23.2817,23.5202,2593.696782821,0
+XMVM.US,D,20200508,000000,24.178,24.5708,24.178,24.5708,3841.0162800935,0
+XMVM.US,D,20200511,000000,24.2641,24.3601,24.1394,24.2157,2353.1278684362,0
+XMVM.US,D,20200512,000000,24.4382,24.4382,23.1442,23.1442,5985.9206343984,0
+XMVM.US,D,20200513,000000,22.8781,22.8781,21.8957,22.1549,4764.8817748318,0
+XMVM.US,D,20200514,000000,21.5108,22.3695,21.5108,22.3695,9963.394071811,0
+XMVM.US,D,20200515,000000,22.3003,22.6653,22.3003,22.5476,2233.8542050018,0
+XMVM.US,D,20200518,000000,23.3588,24.2205,23.3588,24.2205,11018.662755079,0
+XMVM.US,D,20200519,000000,23.995,24.178,23.6942,23.6942,14359.336125002,0
+XMVM.US,D,20200520,000000,23.4855,24.465,23.4855,24.3482,3340.6733699234,0
+XMVM.US,D,20200521,000000,24.5055,24.8408,24.4758,24.7162,13687.158275986,0
+XMVM.US,D,20200522,000000,24.5817,24.6678,24.4481,24.65,5040.8284707438,0
+XMVM.US,D,20200526,000000,25.8322,25.9974,25.7996,25.85,2363.2358060154,0
+XMVM.US,D,20200527,000000,26.4109,26.8878,26.0835,26.8878,4219.0531455554,0
+XMVM.US,D,20200528,000000,27.0283,27.0283,26.2299,26.2467,4441.4277722976,0
+XMVM.US,D,20200529,000000,25.9974,25.9974,25.7283,25.9281,5117.6487963457,0
+XMVM.US,D,20200601,000000,25.8232,26.4228,25.8232,26.1715,3069.7806428011,0
+XMVM.US,D,20200602,000000,26.4297,26.5742,26.3724,26.3724,1212.9525095032,0
+XMVM.US,D,20200603,000000,26.9125,27.5032,26.9125,27.4201,2609.8694829478,0
+XMVM.US,D,20200604,000000,27.0748,27.5783,27.0748,27.5783,4960.9757638682,0
+XMVM.US,D,20200605,000000,29.2226,29.2226,28.7823,28.7823,3316.4143197334,0
+XMVM.US,D,20200608,000000,29.377,29.549,29.2661,29.4729,8792.8949001404,0
+XMVM.US,D,20200609,000000,28.5775,28.906,28.5528,28.6814,3622.6848283829,0
+XMVM.US,D,20200610,000000,28.0017,28.0017,27.4854,27.4854,3192.0866875093,0
+XMVM.US,D,20200611,000000,25.8619,26.2299,25.0922,25.0922,16383.956022115,0
+XMVM.US,D,20200612,000000,26.3624,26.3624,25.5107,25.8995,3239.5939941315,0
+XMVM.US,D,20200615,000000,24.7727,26.2773,24.5727,26.1211,6571.1702202337,0
+XMVM.US,D,20200616,000000,26.9897,27.3162,26.7978,26.8927,5677.628538233,0
+XMVM.US,D,20200617,000000,26.769,26.769,26.311,26.311,1964.9830653952,0
+XMVM.US,D,20200618,000000,26.584,26.584,26.1428,26.2427,2461.2828005336,0
+XMVM.US,D,20200619,000000,26.4208,26.4297,26.0548,26.0696,13451.643330391,0
+XMVM.US,D,20200622,000000,25.658,26.1567,25.658,26.1131,2542.1463011672,0
+XMVM.US,D,20200623,000000,26.2823,26.2823,26.0785,26.129,5485.5777242283,0
+XMVM.US,D,20200624,000000,25.661,25.661,24.9477,25.1139,3542.8321215073,0
+XMVM.US,D,20200625,000000,25.0446,25.5175,24.9577,25.5047,2691.7437773392,0
+XMVM.US,D,20200626,000000,25.5275,25.5275,24.7717,24.9477,5519.9447119976,0
+XMVM.US,D,20200629,000000,25.7223,25.8539,25.5581,25.7362,5530.0526495767,0
+XMVM.US,D,20200630,000000,25.7609,26.1864,25.7223,26.0399,4343.3807777794,0
+XMVM.US,D,20200701,000000,25.9043,25.9648,25.4296,25.4296,5010.5046580062,0
+XMVM.US,D,20200702,000000,26.22,26.22,25.5017,25.5017,3280.0257444483,0
+XMVM.US,D,20200706,000000,25.8648,25.8648,25.6887,25.8411,4282.7331523043,0
+XMVM.US,D,20200707,000000,25.5275,25.5373,25.1139,25.199,3657.0518161522,0
+XMVM.US,D,20200708,000000,25.0822,25.3277,25.0634,25.3277,3014.1869861155,0
+XMVM.US,D,20200709,000000,25.1901,25.1901,24.4926,24.6005,3494.3140211272,0
+XMVM.US,D,20200710,000000,24.4253,25.383,24.4253,25.383,1605.1404875759,0
+XMVM.US,D,20200713,000000,25.5423,25.9648,25.3701,25.3701,3606.5121282562,0
+XMVM.US,D,20200714,000000,25.0348,25.7728,25.0348,25.7728,7419.226183128,0
+XMVM.US,D,20200715,000000,26.4901,26.8423,26.3772,26.8383,12389.299090817,0
+XMVM.US,D,20200716,000000,26.4357,26.9106,26.4357,26.8096,4721.4176432413,0
+XMVM.US,D,20200717,000000,26.7472,26.8521,26.7196,26.7404,3754.0880169125,0
+XMVM.US,D,20200720,000000,26.4357,26.4357,26.2299,26.3031,3815.7464361455,0
+XMVM.US,D,20200721,000000,26.8047,27.0559,26.6978,26.9115,3004.0790485363,0
+XMVM.US,D,20200722,000000,26.6978,27.2459,26.6978,27.2459,1838.6338456553,0
+XMVM.US,D,20200723,000000,27.5318,27.5318,27.3854,27.3854,501.353703928,0
+XMVM.US,D,20200724,000000,27.14,27.2173,27.14,27.1697,2261.1456364656,0
+XMVM.US,D,20200727,000000,27.2221,27.3518,27.2221,27.3389,1990.2529093432,0
+XMVM.US,D,20200728,000000,27.144,27.2103,27.0065,27.0065,3016.2085736313,0
+XMVM.US,D,20200729,000000,26.8709,27.7138,26.8709,27.6416,12638.965149024,0
+XMVM.US,D,20200730,000000,27.1034,27.1816,26.9768,27.1232,10323.23664963,0
+XMVM.US,D,20200731,000000,26.9194,27.0421,26.5752,26.9382,9063.7876272628,0
+XMVM.US,D,20200803,000000,26.958,27.3706,26.958,27.2776,15517.705771578,0
+XMVM.US,D,20200804,000000,27.0164,27.4043,27.0164,27.3617,6861.2680287565,0
+XMVM.US,D,20200805,000000,27.5566,27.9394,27.5566,27.9394,18627.918164696,0
+XMVM.US,D,20200806,000000,27.8286,27.9117,27.694,27.7633,7675.9677976395,0
+XMVM.US,D,20200807,000000,27.5467,28.3599,27.5467,28.3599,5143.9294340516,0
+XMVM.US,D,20200810,000000,28.3698,29.1405,28.3698,29.0138,17527.163762321,0
+XMVM.US,D,20200811,000000,29.3077,29.6272,29.0871,29.0871,13735.676376366,0
+XMVM.US,D,20200812,000000,29.4254,29.4254,29.0999,29.2404,5011.5154517641,0
+XMVM.US,D,20200813,000000,29.0455,29.0455,28.9357,28.9357,816.72135639883,0
+XMVM.US,D,20200814,000000,28.6696,29.2216,28.6696,28.9822,2841.3412535113,0
+XMVM.US,D,20200817,000000,28.9703,29.0228,28.9535,28.994,2256.091667676,0
+XMVM.US,D,20200818,000000,28.7675,28.81,28.5785,28.5785,5029.7097394067,0
+XMVM.US,D,20200819,000000,28.5251,28.7497,28.5251,28.6042,2695.7869523709,0
+XMVM.US,D,20200820,000000,28.445,28.5726,28.3747,28.3747,694.41531169059,0
+XMVM.US,D,20200821,000000,28.069,28.2135,28.0602,28.2135,13388.9741174,0
+XMVM.US,D,20200824,000000,28.2263,28.8506,28.2263,28.8506,7723.4751042617,0
+XMVM.US,D,20200825,000000,28.5627,28.7883,28.5627,28.7883,1004.7289953718,0
+XMVM.US,D,20200826,000000,28.8496,28.8496,28.621,28.6834,3211.2917689098,0
+XMVM.US,D,20200827,000000,28.8941,28.8941,28.7427,28.8298,1651.6370004402,0
+XMVM.US,D,20200828,000000,28.7576,28.9001,28.7576,28.9001,7661.8166850286,0
+XMVM.US,D,20200831,000000,28.8842,28.8842,28.6567,28.6567,6805.674372071,0
+XMVM.US,D,20200901,000000,28.3896,29.0208,28.2847,29.0208,2627.0529768324,0
+XMVM.US,D,20200902,000000,29.0088,29.4373,29.0088,29.4373,4558.6798482163,0
+XMVM.US,D,20200903,000000,29.4937,29.4937,28.631,28.7279,2566.4053513572,0
+XMVM.US,D,20200904,000000,28.5726,28.9129,28.4964,28.7091,5141.9078465357,0
+XMVM.US,D,20200908,000000,28.0602,28.2462,27.9256,28.0304,6443.8102067358,0
+XMVM.US,D,20200909,000000,28.0404,28.5409,28.0304,28.4074,6507.4902134848,0
+XMVM.US,D,20200910,000000,28.5251,28.5251,27.9453,27.9453,2632.106945622,0
+XMVM.US,D,20200911,000000,27.9453,28.2065,27.9453,28.1076,5668.5313944117,0
+XMVM.US,D,20200914,000000,28.1472,28.6616,28.1472,28.6616,2246.9945238547,0
+XMVM.US,D,20200915,000000,28.5627,28.5627,28.3451,28.3451,344.6806714505,0
+XMVM.US,D,20200916,000000,28.7091,28.7091,28.5894,28.5894,407.3498844415,0
+XMVM.US,D,20200917,000000,28.5973,28.5973,28.4855,28.4855,676.22102404804,0
+XMVM.US,D,20200918,000000,28.3539,28.3539,28.1749,28.1749,1609.1836626076,0
+XMVM.US,D,20200921,000000,27.4537,27.4537,26.9472,27.0659,5279.3757976127,0
+XMVM.US,D,20200922,000000,27.3102,27.4695,26.9867,27.2063,2259.1240489497,0
+XMVM.US,D,20200923,000000,27.3023,27.5388,26.5604,26.5604,1421.1760236346,0
+XMVM.US,D,20200924,000000,26.9382,26.9382,26.4821,26.5306,1625.3563627343,0
+XMVM.US,D,20200925,000000,26.5752,26.8423,26.5752,26.8037,2476.4447069024,0
+XMVM.US,D,20200928,000000,26.957,27.6179,26.957,27.5833,2211.6167423275,0
+XMVM.US,D,20200929,000000,26.9867,27.3835,26.9867,27.3656,12035.521275546,0
+XMVM.US,D,20200930,000000,27.5883,27.6377,27.5002,27.5318,622.64895487832,0
+XMVM.US,D,20201001,000000,27.5388,27.8009,27.4814,27.7396,2750.3698152985,0
+XMVM.US,D,20201002,000000,27.5536,28.5073,27.5536,28.4242,1884.1195647617,0
+XMVM.US,D,20201005,000000,28.5687,29.179,28.5687,29.179,7804.3386048953,0
+XMVM.US,D,20201006,000000,29.3948,29.6826,28.9475,28.9475,3636.8359409938,0
+XMVM.US,D,20201007,000000,29.6272,29.6272,29.4837,29.5412,2447.1316879227,0
+XMVM.US,D,20201008,000000,30.017,30.017,29.8864,29.9368,1213.9633032611,0
+XMVM.US,D,20201009,000000,30.0367,30.0546,29.924,29.9438,1019.8909017406,0
+XMVM.US,D,20201012,000000,29.83,30.3039,29.83,30.1991,2189.3792796533,0
+XMVM.US,D,20201013,000000,29.9686,29.9686,29.8735,29.8735,595.3575234145,0
+XMVM.US,D,20201014,000000,30.0447,30.0447,29.8043,29.8043,4285.765533578,0
+XMVM.US,D,20201015,000000,30.1812,30.1812,30.1812,30.1812,145.55430114039,0
+XMVM.US,D,20201016,000000,30.1516,30.293,30.1258,30.1258,6337.6768621543,0
+XMVM.US,D,20201019,000000,30.1386,30.1386,29.7004,29.7004,796.50548124045,0
+XMVM.US,D,20201020,000000,30.0358,30.0358,29.8597,29.9358,670.15626150053,0
+XMVM.US,D,20201021,000000,29.9092,29.9734,29.8498,29.8498,3468.0333834213,0
+XMVM.US,D,20201022,000000,30.0635,30.1179,30.0101,30.1179,7659.7950975128,0
+XMVM.US,D,20201023,000000,30.2485,30.3702,30.1763,30.3593,2219.7030923909,0
+XMVM.US,D,20201026,000000,29.735,29.735,29.4194,29.5431,3532.7241839281,0
+XMVM.US,D,20201027,000000,29.0752,29.0752,29.0118,29.0118,275.94669591198,0
+XMVM.US,D,20201028,000000,28.3906,28.4628,28.1452,28.1818,8985.956507903,0
+XMVM.US,D,20201029,000000,28.1313,28.636,28.1313,28.4826,1952.8535403002,0
+XMVM.US,D,20201030,000000,28.3579,28.5894,28.3579,28.4568,5020.6125955854,0
+XMVM.US,D,20201102,000000,29.0891,29.2048,28.9011,29.2048,1916.4649650151,0
+XMVM.US,D,20201103,000000,29.6657,30.0734,29.6657,30.0575,36227.859077587,0
+XMVM.US,D,20201104,000000,29.37,29.7548,29.3552,29.4194,562.00132940316,0
+XMVM.US,D,20201105,000000,29.5303,30.5512,29.5303,30.3227,2066.0624411871,0
+XMVM.US,D,20201106,000000,30.3218,30.3564,29.9358,29.9358,2894.913322681,0
+XMVM.US,D,20201109,000000,31.4426,32.0481,31.4426,31.5999,10049.311541234,0
+XMVM.US,D,20201110,000000,31.7631,32.4715,31.7631,32.4537,3309.3387634279,0
+XMVM.US,D,20201111,000000,32.4715,32.4715,31.9423,32.1133,3201.1838313306,0
+XMVM.US,D,20201112,000000,31.6751,31.7731,31.4426,31.4426,437.67369717908,0
+XMVM.US,D,20201113,000000,31.4911,32.4181,31.4911,32.2875,25553.876993959,0
+XMVM.US,D,20201116,000000,33.0058,33.2481,32.976,33.2115,9907.8004151254,0
+XMVM.US,D,20201117,000000,32.8703,33.3936,32.8405,33.2521,1917.475758773,0
+XMVM.US,D,20201118,000000,33.1908,33.529,32.8939,32.8939,8780.7653750454,0
+XMVM.US,D,20201119,000000,32.6308,32.9582,32.6288,32.9582,3632.7927659621,0
+XMVM.US,D,20201120,000000,33.0058,33.0058,32.5704,32.8366,6201.2197048352,0
+XMVM.US,D,20201123,000000,33.2581,33.6083,33.2581,33.6083,2723.0783838347,0
+XMVM.US,D,20201124,000000,33.7052,34.4422,33.7052,34.4422,4127.0709135847,0
+XMVM.US,D,20201125,000000,34.3631,34.3631,33.6319,33.8932,2036.7494222075,0
+XMVM.US,D,20201127,000000,33.9387,33.9387,33.7062,33.7586,4483.8811101302,0
+XMVM.US,D,20201130,000000,33.3174,33.4233,33.0186,33.0186,3246.6695504369,0
+XMVM.US,D,20201201,000000,33.7814,33.7814,33.5608,33.6844,4427.2766596867,0
+XMVM.US,D,20201202,000000,33.8694,33.8694,33.715,33.8546,1108.8407524375,0
+XMVM.US,D,20201203,000000,33.7972,34.3631,33.7972,34.0643,7929.6770308773,0
+XMVM.US,D,20201204,000000,34.1415,35.1031,34.1415,35.0091,6587.3429203604,0
+XMVM.US,D,20201207,000000,35.3841,35.3841,34.7242,34.7737,3543.8429152652,0
+XMVM.US,D,20201208,000000,34.5491,34.9765,34.5491,34.9161,3590.3394281295,0
+XMVM.US,D,20201209,000000,35.3752,35.3752,34.9715,35.1981,3293.1660633012,0
+XMVM.US,D,20201210,000000,34.7539,35.394,34.7539,35.2278,3411.4289329778,0
+XMVM.US,D,20201211,000000,35.027,35.208,34.927,35.1317,7501.1004775195,0
+XMVM.US,D,20201214,000000,35.1506,35.4563,34.7143,34.7143,2121.6560978727,0
+XMVM.US,D,20201215,000000,35.2624,35.6393,35.2624,35.6393,1268.5461661888,0
+XMVM.US,D,20201216,000000,35.7303,35.7303,35.4078,35.5612,51089.559700275,0
+XMVM.US,D,20201217,000000,35.8599,35.8599,35.6176,35.8481,20614.127899007,0
+XMVM.US,D,20201218,000000,35.8945,35.8945,35.4326,35.5009,2843.3628410271,0
+XMVM.US,D,20201221,000000,34.8963,35.3653,34.8963,35.3346,7727.5182792934,0
+XMVM.US,D,20201222,000000,35.2762,35.3653,35.207,35.3297,2879.7514163122,0
+XMVM.US,D,20201223,000000,35.4711,35.7551,35.4711,35.6878,75375.901321804,0
+XMVM.US,D,20201224,000000,35.7155,35.7491,35.6235,35.7491,911.73596964325,0
+XMVM.US,D,20201228,000000,35.9143,36.1676,35.7303,35.7303,2406.699937606,0
+XMVM.US,D,20201229,000000,35.4859,35.5157,35.3129,35.4206,3407.3857579461,0
+XMVM.US,D,20201230,000000,35.6264,35.7007,35.6264,35.7007,828.85088149386,0
+XMVM.US,D,20201231,000000,35.8411,35.8411,35.6482,35.6482,4448.503328603,0
+XMVM.US,D,20210104,000000,35.6264,35.666,34.8093,34.8864,461713.40512367,0
+XMVM.US,D,20210105,000000,35.2268,35.8995,35.2268,35.5998,121858.26307348,0
+XMVM.US,D,20210106,000000,36.504,37.8831,36.504,37.5457,100454.70524954,0
+XMVM.US,D,20210107,000000,38.1215,38.1215,37.7387,37.9811,105035.62256043,0
+XMVM.US,D,20210108,000000,38.3847,38.3847,37.1678,37.613,23787.009505116,0
+XMVM.US,D,20210111,000000,37.0402,37.8089,37.0402,37.6249,10622.431601974,0
+XMVM.US,D,20210112,000000,37.6546,38.4035,37.6546,38.2907,8453.2681974795,0
+XMVM.US,D,20210113,000000,38.1305,38.2056,37.7149,37.7535,12374.137184449,0
+XMVM.US,D,20210114,000000,38.1898,38.355,38.083,38.1413,28805.600513186,0
+XMVM.US,D,20210115,000000,37.6456,37.9375,37.4894,37.8,18374.208931458,0
+XMVM.US,D,20210119,000000,38.083,38.1977,37.9227,38.0157,9851.195964682,0
+XMVM.US,D,20210120,000000,38.0632,38.7063,38.0632,38.7063,153791.25947367,0
+XMVM.US,D,20210121,000000,39.0574,39.0574,38.3273,38.4282,11913.215230837,0
+XMVM.US,D,20210122,000000,38.3649,38.6132,38.0058,38.6092,15667.30324775,0
+XMVM.US,D,20210125,000000,38.5707,38.5707,38.0532,38.4332,11202.62721902,0
+XMVM.US,D,20210126,000000,38.8922,38.8922,38.0532,38.1353,6832.9658035348,0
+XMVM.US,D,20210127,000000,37.4894,37.7713,37.0886,37.332,10923.648141834,0
+XMVM.US,D,20210128,000000,37.8089,37.8089,37.2618,37.3617,20669.721555693,0
+XMVM.US,D,20210129,000000,37.0886,37.2203,36.407,36.407,11802.027917466,0
+XMVM.US,D,20210201,000000,37.0501,37.431,36.4842,37.2924,483097.75786621,0
+XMVM.US,D,20210202,000000,37.888,37.888,37.428,37.7743,117702.88993467,0
+XMVM.US,D,20210203,000000,37.8682,37.8682,37.516,37.8682,11293.598657233,0
+XMVM.US,D,20210204,000000,37.9563,38.4767,37.9563,38.3946,9632.8645129714,0
+XMVM.US,D,20210205,000000,38.6874,38.8932,38.3946,38.8437,103355.68333477,0
+XMVM.US,D,20210208,000000,39.2424,39.7025,39.2424,39.6213,6351.8279747652,0
+XMVM.US,D,20210209,000000,39.8172,40.0121,39.5066,39.9053,9973.5020093902,0
+XMVM.US,D,20210210,000000,40.0408,40.0408,39.4126,39.7688,13653.802081975,0
+XMVM.US,D,20210211,000000,40.0121,40.1486,39.4621,39.7688,4244.3229895033,0
+XMVM.US,D,20210212,000000,39.565,39.9438,39.565,39.9152,12202.302245602,0
+XMVM.US,D,20210216,000000,40.2259,40.2259,39.74,39.74,5268.2570662756,0
+XMVM.US,D,20210217,000000,39.3206,39.4472,39.2226,39.4136,2208.5843610538,0
+XMVM.US,D,20210218,000000,39.3206,39.3206,38.7745,38.998,7118.009643268,0
+XMVM.US,D,20210219,000000,39.37,39.7638,39.37,39.6737,5361.2500920042,0
+XMVM.US,D,20210222,000000,39.7005,40.2872,39.7005,39.9933,15716.832141888,0
+XMVM.US,D,20210223,000000,39.8271,40.0408,39.3988,39.9884,22575.067789371,0
+XMVM.US,D,20210224,000000,40.2753,41.0836,40.2753,40.9915,15952.347087483,0
+XMVM.US,D,20210225,000000,41.1627,41.1627,39.6906,39.749,16298.038552692,0
+XMVM.US,D,20210226,000000,39.7588,40.0616,38.9407,39.6174,5609.9053564524,0
+XMVM.US,D,20210301,000000,40.1684,41.0548,40.1684,40.8045,23120.896418647,0
+XMVM.US,D,20210302,000000,40.6285,40.8501,40.3732,40.4039,17975.956190838,0
+XMVM.US,D,20210303,000000,40.2654,41.1845,40.2654,40.4712,15787.587704942,0
+XMVM.US,D,20210304,000000,40.49,40.9678,39.1504,39.7588,34114.289329778,0
+XMVM.US,D,20210305,000000,40.48,41.3329,39.5848,41.1429,26387.781844242,0
+XMVM.US,D,20210308,000000,41.7949,42.614,41.7098,42.0392,37866.355759175,0
+XMVM.US,D,20210309,000000,42.7406,42.7406,41.8987,41.9522,62176.956430893,0
+XMVM.US,D,20210310,000000,42.4488,42.9444,42.2252,42.8287,63352.509571353,0
+XMVM.US,D,20210311,000000,43.5202,43.5202,42.986,43.2699,35255.475482469,0
+XMVM.US,D,20210312,000000,43.5984,44.0268,43.5302,43.913,87292.148933915,0
+XMVM.US,D,20210315,000000,44.2424,44.2712,43.4609,44.1228,32197.824364763,0
+XMVM.US,D,20210316,000000,44.465,44.465,43.4926,43.7448,51410.992115294,0
+XMVM.US,D,20210317,000000,43.9002,44.1544,43.267,44.1089,34477.164288871,0
+XMVM.US,D,20210318,000000,44.2722,44.847,43.3442,43.4975,50266.773581329,0
+XMVM.US,D,20210319,000000,43.6676,43.8892,42.9158,43.5064,37649.035101222,0
+XMVM.US,D,20210322,000000,43.3738,43.3738,42.6813,43.0028,36927.328358067,0
+XMVM.US,D,20210323,000000,42.8178,42.8178,41.3249,41.5515,37307.386811045,0
+XMVM.US,D,20210324,000000,41.9591,42.5151,41.4268,41.4516,13837.766545916,0
+XMVM.US,D,20210325,000000,41.231,42.7644,41.0024,42.6635,17875.887608804,0
+XMVM.US,D,20210326,000000,43.2275,43.7883,42.711,43.7873,21418.719730311,0
+XMVM.US,D,20210329,000000,43.8527,44.0862,42.9049,42.9584,32139.198326804,0
+XMVM.US,D,20210330,000000,43.267,43.9793,43.267,43.9407,24350.021628277,0
+XMVM.US,D,20210331,000000,44.3315,44.4572,43.4955,43.5984,34902.708460955,0
+XMVM.US,D,20210401,000000,43.9308,43.9783,43.3847,43.9041,23112.810068584,0
+XMVM.US,D,20210405,000000,44.5857,44.5857,44.1356,44.4186,143973.419703,0
+XMVM.US,D,20210406,000000,44.5659,44.657,44.2237,44.3503,42092.484461035,0
+XMVM.US,D,20210407,000000,44.5561,44.5561,43.8428,44.0466,55758.416068105,0
+XMVM.US,D,20210408,000000,44.2732,44.2732,43.4332,44.0564,34540.84429562,0
+XMVM.US,D,20210409,000000,43.8724,44.5264,43.8724,44.5066,64074.216314507,0
+XMVM.US,D,20210412,000000,44.5165,44.8875,44.3701,44.7609,36368.359409938,0
+XMVM.US,D,20210413,000000,44.9547,44.9547,43.9437,44.2237,86964.651756349,0
+XMVM.US,D,20210414,000000,44.5165,44.9746,44.3503,44.6649,103516.39954228,0
+XMVM.US,D,20210415,000000,45.1804,45.1804,44.4166,44.84,58489.580802003,0
+XMVM.US,D,20210416,000000,44.9073,45.4534,44.9073,45.3495,58674.556059702,0
+XMVM.US,D,20210419,000000,45.4346,45.4346,44.7856,45.0745,15629.903878707,0
+XMVM.US,D,20210420,000000,45.2377,45.2377,43.6874,44.0911,30547.198158081,0
+XMVM.US,D,20210421,000000,44.2534,44.9547,44.0505,44.9547,19621.52842873,0
+XMVM.US,D,20210422,000000,44.8292,45.1902,44.3988,44.3988,15364.065120374,0
+XMVM.US,D,20210423,000000,44.7609,45.775,44.7609,45.5256,31968.374181715,0
+XMVM.US,D,20210426,000000,45.8531,46.136,45.6641,45.6641,30118.621604723,0
+XMVM.US,D,20210427,000000,45.8729,45.9273,45.5998,45.7581,21758.346432972,0
+XMVM.US,D,20210428,000000,46.0193,46.0391,45.5998,45.9194,37709.682726697,0
+XMVM.US,D,20210429,000000,46.4882,46.4882,45.766,46.0015,54981.115668265,0
+XMVM.US,D,20210430,000000,46.0104,46.0104,45.2713,45.396,61232.875060996,0
+XMVM.US,D,20210503,000000,46.0104,46.4457,45.6582,46.0777,10713.403040187,0
+XMVM.US,D,20210504,000000,46.0777,46.3556,45.5127,46.3418,68408.499948466,0
+XMVM.US,D,20210505,000000,46.7118,46.8602,46.4497,46.6544,136220.63157976,0
+XMVM.US,D,20210506,000000,46.8701,47.2302,46.3092,47.2302,79574.738592201,0
+XMVM.US,D,20210507,000000,47.1709,47.7862,46.7613,47.7565,377416.23809447,0
+XMVM.US,D,20210510,000000,48.1384,48.3235,47.3469,47.4449,111616.90071824,0
+XMVM.US,D,20210511,000000,46.4199,47.1659,46.1558,46.8009,77591.561239163,0
+XMVM.US,D,20210512,000000,46.3715,46.7613,44.9647,44.9647,46672.390978168,0
+XMVM.US,D,20210513,000000,45.0142,46.5901,45.0142,46.4011,65831.986659529,0
+XMVM.US,D,20210514,000000,46.9274,47.0719,46.4595,47.0551,120864.65280945,0
+XMVM.US,D,20210517,000000,46.8889,47.2302,46.508,47.1422,35736.613311238,0
+XMVM.US,D,20210518,000000,47.2203,47.2203,46.2349,46.2349,53206.161829359,0
+XMVM.US,D,20210519,000000,45.5602,45.6779,44.7619,45.6779,36103.531445363,0
+XMVM.US,D,20210520,000000,45.8056,45.8056,45.1655,45.4257,62549.939327565,0
+XMVM.US,D,20210521,000000,45.776,46.0915,45.5404,45.6779,21114.470809177,0
+XMVM.US,D,20210524,000000,46.136,46.136,45.7314,45.9025,20037.975456993,0
+XMVM.US,D,20210525,000000,46.0391,46.0391,45.1804,45.1804,49878.628778288,0
+XMVM.US,D,20210526,000000,45.5602,45.9223,45.4257,45.9223,28226.415689898,0
+XMVM.US,D,20210527,000000,46.3715,46.5555,46.3715,46.4299,17163.278009471,0
+XMVM.US,D,20210528,000000,46.9176,46.9176,46.0193,46.3913,1371313.5675565,0
+XMVM.US,D,20210601,000000,46.9671,46.9671,46.6643,46.884,63118.005419516,0
+XMVM.US,D,20210602,000000,47.2302,47.2302,46.2349,46.322,35373.738352145,0
+XMVM.US,D,20210603,000000,46.322,46.507,45.8056,46.4199,26594.994564616,0
+XMVM.US,D,20210604,000000,46.8503,46.8503,45.9817,46.4339,25302.189348237,0
+XMVM.US,D,20210607,000000,46.3913,46.4843,46.0153,46.146,25585.211600455,0
+XMVM.US,D,20210608,000000,46.3814,46.6544,45.7808,46.508,31738.923998667,0
+XMVM.US,D,20210609,000000,46.6643,46.6643,45.9718,46.0677,51259.373051606,0
+XMVM.US,D,20210610,000000,46.3517,46.3517,45.5702,45.9421,227014.17009111,0
+XMVM.US,D,20210611,000000,45.6977,46.146,45.6977,46.0015,34578.243664663,0
+XMVM.US,D,20210614,000000,45.9619,46.0727,45.0676,45.2278,20437.238991371,0
+XMVM.US,D,20210615,000000,45.5504,45.6097,45.018,45.402,25102.052184169,0
+XMVM.US,D,20210616,000000,45.4722,45.4722,44.6916,44.9844,82443.371277176,0
+XMVM.US,D,20210617,000000,45.1417,45.1417,43.267,43.7933,97270.704912095,0
+XMVM.US,D,20210618,000000,43.0127,43.2323,42.4072,42.5448,72169.663521683,0
+XMVM.US,D,20210621,000000,42.8287,43.8151,42.8287,43.7379,55208.544263797,0
+XMVM.US,D,20210622,000000,43.6103,43.913,43.3076,43.7765,44485.03328603,0
+XMVM.US,D,20210623,000000,43.8051,44.1089,43.7666,43.8349,46487.415720469,0
+XMVM.US,D,20210624,000000,44.0119,44.4413,43.8249,44.3335,16137.322345182,0
+XMVM.US,D,20210625,000000,44.5303,44.9894,44.5303,44.7846,20236.091033545,0
+XMVM.US,D,20210628,000000,44.656,44.656,43.9536,44.0496,20707.120924736,0
+XMVM.US,D,20210629,000000,44.1287,44.5096,43.9041,43.9041,29835.599352505,0
+XMVM.US,D,20210630,000000,43.8942,44.3631,43.8942,44.3384,30689.720077947,0
+XMVM.US,D,20210701,000000,44.7648,44.9301,44.466,44.7747,52202.443627745,0
+XMVM.US,D,20210702,000000,44.6154,44.6154,44.4512,44.5897,53692.353626918,0
+XMVM.US,D,20210706,000000,44.5106,44.5106,43.0335,43.5905,227946.1219359,0
+XMVM.US,D,20210707,000000,43.2976,43.7419,43.1166,43.6499,397058.99319212,0
+XMVM.US,D,20210708,000000,42.5932,43.2313,42.064,42.8485,75187.893682831,0
+XMVM.US,D,20210709,000000,43.4728,44.103,43.4303,43.9635,22389.081737914,0
+XMVM.US,D,20210712,000000,43.8448,44.4462,43.5707,44.3533,31800.582417901,0
+XMVM.US,D,20210713,000000,44.2167,44.2474,43.5134,43.6598,37078.947421755,0
+XMVM.US,D,20210714,000000,43.8151,44.286,43.3511,43.4253,26015.809741328,0
+XMVM.US,D,20210715,000000,43.0632,43.5322,42.8485,43.268,89782.744753428,0
+XMVM.US,D,20210716,000000,43.4153,43.5024,42.3934,42.427,46325.688719202,0
+XMVM.US,D,20210719,000000,41.5663,41.9482,41.1557,41.4585,63473.804822303,0
+XMVM.US,D,20210720,000000,41.693,43.0681,41.4773,42.8386,21305.510829424,0
+XMVM.US,D,20210721,000000,43.1987,44.0021,43.1987,43.6399,26622.28599608,0
+XMVM.US,D,20210722,000000,43.5707,43.5707,43.0137,43.1324,23816.322524096,0
+XMVM.US,D,20210723,000000,43.5124,43.6003,43.2185,43.5806,7985.2706875628,0
+XMVM.US,D,20210726,000000,43.5124,43.9921,43.5124,43.7468,14055.087203869,0
+XMVM.US,D,20210727,000000,43.5707,43.7379,43.2383,43.6103,19467.887777527,0
+XMVM.US,D,20210728,000000,43.8249,44.1495,43.2284,43.8992,26561.638370605,0
+XMVM.US,D,20210729,000000,44.1781,44.9399,44.1781,44.6362,37199.231878948,0
+XMVM.US,D,20210730,000000,44.3919,45.023,44.3919,44.5205,16944.94655776,0
+XMVM.US,D,20210802,000000,44.7153,45.4583,44.1583,44.1583,51678.852461142,0
+XMVM.US,D,20210803,000000,44.3829,44.7846,43.6499,44.7846,1421130.5379155,0
+XMVM.US,D,20210804,000000,44.3433,44.656,43.9041,43.9041,31283.056013846,0
+XMVM.US,D,20210805,000000,44.4017,44.6263,44.2316,44.471,44048.370382609,0
+XMVM.US,D,20210806,000000,44.8182,45.1853,44.8182,44.9498,55154.972194627,0
+XMVM.US,D,20210809,000000,44.8528,45.0676,44.5729,44.7915,12723.871824689,0
+XMVM.US,D,20210810,000000,44.8133,45.401,44.7104,45.3218,17948.664759374,0
+XMVM.US,D,20210811,000000,45.4208,46.0747,45.1833,46.0747,51591.924197961,0
+XMVM.US,D,20210812,000000,46.1628,46.229,45.6938,45.948,28627.700811792,0
+XMVM.US,D,20210813,000000,46.0846,46.0846,45.6641,45.7522,22240.495055499,0
+XMVM.US,D,20210816,000000,45.4583,45.7918,45.1219,45.7037,14385.616762708,0
+XMVM.US,D,20210817,000000,45.2625,45.2625,44.4611,44.8232,14339.120249844,0
+XMVM.US,D,20210818,000000,44.7945,45.2328,44.4809,44.4809,18656.220389917,0
+XMVM.US,D,20210819,000000,43.9823,44.3384,43.7092,43.9496,18574.346095526,0
+XMVM.US,D,20210820,000000,44.2563,44.6758,44.099,44.6461,14346.195806149,0
+XMVM.US,D,20210823,000000,45.0676,45.1071,44.7747,45.0092,9106.2409650954,0
+XMVM.US,D,20210824,000000,45.2238,45.8244,45.2238,45.6058,22080.789641748,0
+XMVM.US,D,20210825,000000,46.0163,46.3636,45.9431,46.0846,21823.037233479,0
+XMVM.US,D,20210826,000000,46.133,46.133,45.5345,45.576,19203.059812952,0
+XMVM.US,D,20210827,000000,45.6839,46.6821,45.6839,46.5842,10519.330638667,0
+XMVM.US,D,20210830,000000,46.7198,46.7198,46.1825,46.1825,27336.917182929,0
+XMVM.US,D,20210831,000000,45.9678,46.1855,45.8204,46.0163,12618.749273865,0
+XMVM.US,D,20210901,000000,46.2221,46.2221,45.4731,45.8521,22275.872837027,0
+XMVM.US,D,20210902,000000,46.143,46.1924,45.7423,45.9362,15868.451205576,0
+XMVM.US,D,20210903,000000,46.0559,46.0559,45.6058,45.7838,9330.6371793535,0
+XMVM.US,D,20210907,000000,45.8115,45.9124,45.2723,45.2723,23701.092035693,0
+XMVM.US,D,20210908,000000,45.1467,45.1467,44.5976,44.8044,21731.055001508,0
+XMVM.US,D,20210909,000000,44.7945,45.1427,44.6154,44.8094,18343.88511872,0
+XMVM.US,D,20210910,000000,45.1952,45.1952,44.3433,44.3463,10094.797260341,0
+XMVM.US,D,20210913,000000,44.7153,44.7994,44.5086,44.7727,14359.336125002,0
+XMVM.US,D,20210914,000000,44.8915,44.8915,43.9536,44.0031,105406.58386959,0
+XMVM.US,D,20210915,000000,44.0496,44.8133,44.0496,44.8133,57015.843502957,0
+XMVM.US,D,20210916,000000,44.9013,45.033,44.5601,44.7451,16511.316035613,0
+XMVM.US,D,20210917,000000,44.6857,44.6857,44.2563,44.4799,17815.239983328,0
+XMVM.US,D,20210920,000000,43.4994,43.4994,42.7674,43.4411,62581.273934061,0
+XMVM.US,D,20210921,000000,43.8329,43.8329,42.9454,43.3184,12566.187998453,0
+XMVM.US,D,20210922,000000,43.7448,44.3631,43.7448,43.9655,12935.127720094,0
+XMVM.US,D,20210923,000000,44.2484,45.1289,44.2484,44.7846,23074.399905783,0
+XMVM.US,D,20210924,000000,44.647,45.0794,44.647,44.8143,35215.043732152,0
+XMVM.US,D,20210927,000000,45.0695,45.9728,45.0695,45.7077,52018.479163803,0
+XMVM.US,D,20210928,000000,45.7175,45.7175,44.9023,44.9291,103718.55829387,0
+XMVM.US,D,20210929,000000,45.1972,45.1972,44.7559,44.9023,21883.684858954,0
+XMVM.US,D,20210930,000000,44.9914,44.9914,43.8329,43.8329,19013.030586463,0
+XMVM.US,D,20211001,000000,43.9615,44.844,43.6667,44.5788,35467.742171632,0
+XMVM.US,D,20211004,000000,44.5601,45.0448,44.4314,44.6422,27738.202304823,0
+XMVM.US,D,20211005,000000,44.834,45.1289,44.647,44.7163,94941.836093848,0
+XMVM.US,D,20211006,000000,44.3048,44.471,43.6766,44.471,26352.404062715,0
+XMVM.US,D,20211007,000000,45.2387,45.5504,45.207,45.217,24824.083900741,0
+XMVM.US,D,20211008,000000,45.1872,45.5207,45.1199,45.1586,33353.161630065,0
+XMVM.US,D,20211011,000000,45.1972,45.6146,44.8925,44.8925,29518.210112519,0
+XMVM.US,D,20211012,000000,44.9419,45.1685,44.7757,45.03,10320.204268357,0
+XMVM.US,D,20211013,000000,44.6194,44.9914,44.4225,44.9716,8818.1647440884,0
+XMVM.US,D,20211014,000000,45.3545,45.6146,45.217,45.574,25595.319538034,0
+XMVM.US,D,20211015,000000,46.0509,46.2281,45.6394,45.6394,18284.248287003,0
+XMVM.US,D,20211018,000000,45.404,45.8086,45.394,45.6879,22892.457029357,0
+XMVM.US,D,20211019,000000,45.953,45.953,45.58,45.6879,8183.386264115,0
+XMVM.US,D,20211020,000000,45.6977,46.4635,45.6977,46.3151,17289.62722921,0
+XMVM.US,D,20211021,000000,46.4239,46.6089,46.1786,46.502,21262.046697833,0
+XMVM.US,D,20211022,000000,46.6099,47.0027,46.5565,46.6792,26339.263743862,0
+XMVM.US,D,20211025,000000,46.8067,47.1787,46.8067,47.0818,12423.666078587,0
+XMVM.US,D,20211026,000000,47.2183,47.248,46.4339,46.4339,21239.809235159,0
+XMVM.US,D,20211027,000000,46.4823,46.4823,45.3644,45.3644,18158.909861021,0
+XMVM.US,D,20211028,000000,45.5504,46.0411,45.5504,45.9826,12334.71622789,0
+XMVM.US,D,20211029,000000,46.1093,46.2676,45.7858,45.9134,10123.099485562,0
+XMVM.US,D,20211101,000000,46.1686,47.0225,46.1686,46.9631,8920.2549136382,0
+XMVM.US,D,20211102,000000,47.0918,47.0918,46.5753,46.6594,52173.130608765,0
+XMVM.US,D,20211103,000000,46.5901,47.8861,46.5901,47.5815,75779.208031213,0
+XMVM.US,D,20211104,000000,48.0038,48.0058,47.3262,47.4439,28791.449400575,0
+XMVM.US,D,20211105,000000,47.9643,48.4807,47.9643,48.3075,8816.1431565725,0
+XMVM.US,D,20211108,000000,48.7696,48.828,48.2522,48.3758,24393.485759868,0
+XMVM.US,D,20211109,000000,48.4945,48.4945,48.2206,48.4451,27378.359727003,0
+XMVM.US,D,20211110,000000,48.2096,48.544,47.8366,48.0622,22844.949722735,0
+XMVM.US,D,20211111,000000,48.4134,48.5341,48.4134,48.4451,19253.599500848,0
+XMVM.US,D,20211112,000000,48.6707,48.7241,48.4253,48.6212,6760.1886529646,0
+XMVM.US,D,20211115,000000,48.828,48.828,48.4837,48.641,150850.86043188,0
+XMVM.US,D,20211116,000000,48.6212,48.9447,48.5341,48.7597,10801.342097126,0
+XMVM.US,D,20211117,000000,48.7597,48.7597,47.895,48.082,10239.340767723,0
+XMVM.US,D,20211118,000000,48.455,48.5331,48.1503,48.5253,21990.828997293,0
+XMVM.US,D,20211119,000000,48.1503,48.366,47.8664,47.994,22243.527436773,0
+XMVM.US,D,20211122,000000,48.2591,49.0238,48.2591,48.4748,15934.152799841,0
+XMVM.US,D,20211123,000000,48.5045,48.9289,48.366,48.9289,7268.617913198,0
+XMVM.US,D,20211124,000000,48.7597,48.7597,48.4748,48.5341,20172.411026796,0
+XMVM.US,D,20211126,000000,47.248,47.248,46.2676,46.8562,40960.395452166,0
+XMVM.US,D,20211129,000000,47.5617,47.5617,46.3546,46.6327,26489.872013792,0
+XMVM.US,D,20211130,000000,46.2281,46.2281,45.1586,45.2625,19300.096013712,0
+XMVM.US,D,20211201,000000,46.1291,46.688,44.7757,44.7757,11235.983413031,0
+XMVM.US,D,20211202,000000,44.9716,46.4872,44.9716,46.1578,11972.852062555,0
+XMVM.US,D,20211203,000000,46.4536,46.5258,45.394,45.766,24821.051519467,0
+XMVM.US,D,20211206,000000,46.3052,47.1857,46.3052,46.7534,14483.663757226,0
+XMVM.US,D,20211207,000000,47.4934,47.9158,47.3361,47.3539,12327.640671584,0
+XMVM.US,D,20211208,000000,47.5517,47.709,47.3173,47.3925,21849.317871185,0
+XMVM.US,D,20211209,000000,47.1313,47.4033,47.0135,47.0135,8787.8409313508,0
+XMVM.US,D,20211210,000000,47.4538,47.4538,46.973,47.245,32711.307593786,0
+XMVM.US,D,20211213,000000,47.2381,47.2381,46.3102,46.4111,9887.584539967,0
+XMVM.US,D,20211214,000000,46.3546,46.9324,46.3121,46.3121,22435.578250778,0
+XMVM.US,D,20211215,000000,46.4239,46.8365,45.9352,46.8365,15135.625731084,0
+XMVM.US,D,20211216,000000,47.2381,47.3074,46.2765,46.3843,12463.087035146,0
+XMVM.US,D,20211217,000000,46.0124,46.4259,45.6779,45.956,20169.378645523,0
+XMVM.US,D,20211220,000000,45.4405,45.4405,44.0892,44.7559,32178.619283362,0
+XMVM.US,D,20211221,000000,45.3021,46.1291,45.3021,46.0905,26833.541891485,0
+XMVM.US,D,20211222,000000,46.1103,46.6722,45.8778,46.603,21329.769879614,0
+XMVM.US,D,20211223,000000,46.879,47.2243,46.8305,47.1066,17244.141510104,0
+XMVM.US,D,20211227,000000,47.1362,47.8356,46.9284,47.8356,20261.360877493,0
+XMVM.US,D,20211228,000000,47.895,48.086,47.7665,47.8356,60440.412754787,0
+XMVM.US,D,20211229,000000,48.0038,48.2601,47.994,48.1215,18088.154297967,0
+XMVM.US,D,20211230,000000,48.1908,48.4767,47.9049,47.9049,19188.908700341,0
+XMVM.US,D,20211231,000000,48.0038,48.3373,48.0038,48.1701,63241.322257982,0
+XMVM.US,D,20220103,000000,48.4075,49.0189,48.2482,48.4669,40277.098871812,0
+XMVM.US,D,20220104,000000,48.8022,49.6204,48.8022,49.2851,41825.634908945,0
+XMVM.US,D,20220105,000000,49.5808,49.9558,48.7033,48.7033,77828.086978516,0
+XMVM.US,D,20220106,000000,49.0783,49.3345,48.6044,49.1762,34667.19351536,0
+XMVM.US,D,20220107,000000,49.3345,49.4137,48.6637,48.9496,69189.843523337,0
+XMVM.US,D,20220110,000000,48.9496,49.0189,48.0721,48.822,96949.272497076,0
+XMVM.US,D,20220111,000000,48.8122,49.2553,48.3075,49.2553,43834.08210593,0
+XMVM.US,D,20220112,000000,49.4918,49.8469,48.8963,49.2355,40587.412555493,0
+XMVM.US,D,20220113,000000,49.6006,50.1517,49.5116,49.5314,39117.718431479,0
+XMVM.US,D,20220114,000000,49.0585,49.5907,48.9002,49.571,48757.658500756,0
+XMVM.US,D,20220118,000000,49.2851,49.2851,48.4372,48.546,92862.633333808,0
+XMVM.US,D,20220119,000000,48.8903,48.8903,47.432,47.4608,44492.108842336,0
+XMVM.US,D,20220120,000000,47.5992,48.2403,46.3814,46.4655,52945.377039815,0
+XMVM.US,D,20220121,000000,46.317,46.6554,45.4306,45.4405,93353.879100157,0
+XMVM.US,D,20220124,000000,44.8094,46.5931,44.3058,46.4852,52378.321741623,0
+XMVM.US,D,20220125,000000,45.9926,46.3329,44.7994,45.8145,56982.487308945,0
+XMVM.US,D,20220126,000000,46.4259,46.7613,44.8638,45.401,30397.600681909,0
+XMVM.US,D,20220127,000000,45.9826,46.4357,44.4344,44.6412,70517.015727485,0
+XMVM.US,D,20220128,000000,44.7401,45.1635,43.9615,45.1635,29303.92183584,0
+XMVM.US,D,20220131,000000,45.0755,46.0025,44.8192,46.0025,16023.102650537,0
+XMVM.US,D,20220201,000000,45.9431,46.7613,45.6275,46.6722,76970.9338718,0
+XMVM.US,D,20220202,000000,46.7019,46.9621,46.3517,46.7217,330749.91187886,0
+XMVM.US,D,20220203,000000,46.603,47.1164,46.3566,46.4061,35175.622775593,0
+XMVM.US,D,20220204,000000,46.2092,46.7632,45.7264,46.4259,33270.276541915,0
+XMVM.US,D,20220207,000000,46.6227,46.7909,46.2686,46.3764,155472.20949309,0
+XMVM.US,D,20220208,000000,46.5743,47.7763,46.5743,47.6982,37240.674423022,0
+XMVM.US,D,20220209,000000,48.0622,48.4609,48.0622,48.3085,36838.378507371,0
+XMVM.US,D,20220210,000000,48.0524,48.8903,47.5795,47.7862,39759.572467757,0
+XMVM.US,D,20220211,000000,47.6982,47.8901,46.5842,46.8207,51562.611178982,0
+XMVM.US,D,20220214,000000,46.8404,47.2936,46.3913,46.7415,35582.972660035,0
+XMVM.US,D,20220215,000000,47.1946,48.358,47.1461,48.2799,26246.270718134,0
+XMVM.US,D,20220216,000000,48.0919,48.7429,48.0524,48.6152,179461.37774979,0
+XMVM.US,D,20220217,000000,48.358,48.358,47.2688,47.4023,54096.671130086,0
+XMVM.US,D,20220218,000000,47.3727,47.7565,47.1164,47.2806,30634.126421262,0
+XMVM.US,D,20220222,000000,47.1362,47.4498,46.1894,46.416,67889.962750653,0
+XMVM.US,D,20220223,000000,46.8988,46.8988,45.4494,45.489,20393.774859781,0
+XMVM.US,D,20220224,000000,43.9713,45.7264,43.7834,45.6869,50672.101878255,0
+XMVM.US,D,20220225,000000,46.0025,47.5003,46.0025,47.5003,88521.274143545,0
+XMVM.US,D,20220228,000000,46.8602,47.6694,46.8602,47.5399,222691.00518848,0
+XMVM.US,D,20220301,000000,47.4123,47.619,45.8927,46.1796,545375.7936729,0
+XMVM.US,D,20220302,000000,46.5931,48.1513,46.5931,47.9247,63988.298845084,0
+XMVM.US,D,20220303,000000,48.1711,48.1711,47.1461,47.6091,71307.456446178,0
+XMVM.US,D,20220304,000000,47.0077,47.0077,45.9728,46.416,29666.796794933,0
+XMVM.US,D,20220307,000000,46.4357,46.4357,44.1979,44.2672,29483.843124749,0
+XMVM.US,D,20220308,000000,44.3849,45.3564,43.908,44.3453,47326.374539542,0
+XMVM.US,D,20220309,000000,45.5187,46.1598,45.5187,45.8937,44555.788849085,0
+XMVM.US,D,20220310,000000,45.4593,46.1598,45.3515,46.0707,21803.832152078,0
+XMVM.US,D,20220311,000000,46.2884,46.5238,46.0509,46.0509,18471.245132218,0
+XMVM.US,D,20220314,000000,46.5248,46.7019,45.7947,46.0025,14801.052997213,0
+XMVM.US,D,20220315,000000,46.0707,46.5446,45.9728,46.5348,28730.8017751,0
+XMVM.US,D,20220316,000000,47.2243,48.0226,47.0175,48.0226,29784.048870851,0
+XMVM.US,D,20220317,000000,47.7179,48.3383,47.6091,48.3185,54222.009556068,0
+XMVM.US,D,20220318,000000,48.1513,48.5163,47.6289,48.4372,53691.34283316,0
+XMVM.US,D,20220321,000000,48.7241,49.053,48.1008,48.4075,43737.04590517,0
+XMVM.US,D,20220322,000000,48.823,49.1742,48.4174,48.6647,37579.290331925,0
+XMVM.US,D,20220323,000000,48.5658,48.5757,47.715,47.715,59468.029159669,0
+XMVM.US,D,20220324,000000,48.1206,48.4174,47.8691,48.4174,35358.576445777,0
+XMVM.US,D,20220325,000000,48.6054,48.9021,48.3185,48.8923,75958.118526365,0
+XMVM.US,D,20220328,000000,48.6945,48.7142,48.0217,48.5163,131867.1428644,0
+XMVM.US,D,20220329,000000,48.9912,49.2583,48.7274,49.1198,25508.391274853,0
+XMVM.US,D,20220330,000000,49.2287,49.2287,48.1107,48.3481,30863.576604309,0
+XMVM.US,D,20220331,000000,48.3976,48.5262,47.6754,47.6853,31641.887797907,0
+XMVM.US,D,20220401,000000,48.1701,48.1701,47.1214,47.5171,48764.734057061,0
+XMVM.US,D,20220404,000000,47.626,47.626,47.0027,47.2796,18582.432445589,0
+XMVM.US,D,20220405,000000,47.1511,47.2401,46.33,46.3498,26530.303764109,0
+XMVM.US,D,20220406,000000,46.1618,46.1618,45.5088,45.5852,27863.540730805,0
+XMVM.US,D,20220407,000000,45.5286,45.5286,44.7668,45.3209,77667.370771007,0
+XMVM.US,D,20220408,000000,45.2713,45.7326,45.1131,45.3307,22094.940754359,0
+XMVM.US,D,20220411,000000,45.2713,46.1044,45.1526,45.3209,71983.677470226,0
+XMVM.US,D,20220412,000000,45.8451,46.2211,45.1625,45.2813,77006.311653328,0
+XMVM.US,D,20220413,000000,45.2417,46.0089,45.2417,45.954,63075.552081683,0
+XMVM.US,D,20220414,000000,46.1518,46.33,45.7661,45.776,44391.029466544,0
+XMVM.US,D,20220418,000000,45.7264,46.132,45.6077,45.9392,93859.275979117,0
+XMVM.US,D,20220419,000000,46.1618,47.1459,46.132,47.1313,29099.74149674,0
+XMVM.US,D,20220420,000000,47.4776,47.7437,47.3737,47.4578,23603.045041175,0
+XMVM.US,D,20220421,000000,47.8139,48.0118,46.3992,46.5871,36830.292157307,0
+XMVM.US,D,20220422,000000,46.5376,46.5376,45.1823,45.2417,26277.605324629,0
+XMVM.US,D,20220425,000000,44.9152,45.6077,44.1633,45.5582,28944.07925802,0
+XMVM.US,D,20220426,000000,45.2318,45.2328,44.1534,44.1534,69526.437844724,0
+XMVM.US,D,20220427,000000,44.3018,44.7704,44.1633,44.3315,35484.925665517,0
+XMVM.US,D,20220428,000000,44.7569,45.4989,44.1186,45.3209,22126.275360854,0
+XMVM.US,D,20220429,000000,45.2417,45.6374,44.0882,44.1633,59112.229756881,0
+XMVM.US,D,20220502,000000,44.2424,44.5491,43.6786,44.5491,28451.822697914,0
+XMVM.US,D,20220503,000000,44.5195,45.3604,44.4354,45.1329,89846.424760177,0
+XMVM.US,D,20220504,000000,45.2911,46.4981,44.7569,46.4585,27092.305093512,0
+XMVM.US,D,20220505,000000,45.9936,45.9936,44.5195,44.9547,35468.75296539,0
+XMVM.US,D,20220506,000000,44.658,44.836,43.9259,44.3414,30644.234358841,0
+XMVM.US,D,20220509,000000,43.7873,44.0842,43.0355,43.2135,42440.19751376,0
+XMVM.US,D,20220510,000000,43.7873,43.7873,42.1748,42.9069,45954.727410045,0
+XMVM.US,D,20220511,000000,43.2848,43.7379,42.0759,42.1253,33018.588896193,0
+XMVM.US,D,20220512,000000,41.7988,42.5606,41.3932,42.1846,38647.699334046,0
+XMVM.US,D,20220513,000000,42.7486,43.6736,42.7486,43.2235,38645.67774653,0
+XMVM.US,D,20220516,000000,43.0157,43.3125,42.6695,42.986,11973.862856313,0
+XMVM.US,D,20220517,000000,43.7478,44.5293,43.7478,44.5293,21106.384459114,0
+XMVM.US,D,20220518,000000,44.0051,44.0051,42.5162,42.6793,21490.486087123,0
+XMVM.US,D,20220519,000000,42.6002,43.0553,42.1123,42.5309,47054.471018661,0
+XMVM.US,D,20220520,000000,42.8871,42.9959,41.1459,42.1253,36918.231214246,0
+XMVM.US,D,20220523,000000,42.6695,43.1434,42.4716,42.7782,33290.492417074,0
+XMVM.US,D,20220524,000000,42.2341,42.2341,41.413,42.1846,58945.448786825,0
+XMVM.US,D,20220525,000000,42.5822,43.3194,42.4221,43.1592,14633.261233398,0
+XMVM.US,D,20220526,000000,43.4609,44.4404,43.4609,44.3117,18907.908035639,0
+XMVM.US,D,20220527,000000,44.5788,45.1922,44.5689,45.1922,24108.441920134,0
+XMVM.US,D,20220531,000000,44.658,45.1625,44.4106,44.8954,37793.578608604,0
+XMVM.US,D,20220601,000000,44.9251,44.9251,43.7887,44.4106,23015.773867824,0
+XMVM.US,D,20220602,000000,44.4602,45.39,44.4602,45.39,479129.38157262,0
+XMVM.US,D,20220603,000000,45.1526,45.1526,44.7371,44.8558,137998.61779993,0
+XMVM.US,D,20220606,000000,45.1922,45.5459,45.1081,45.2813,12146.708588917,0
+XMVM.US,D,20220607,000000,45.1525,45.7858,44.9944,45.7858,10144.326154479,0
+XMVM.US,D,20220608,000000,45.3768,45.4383,44.6778,44.8657,84574.12451887,0
+XMVM.US,D,20220609,000000,44.5887,44.658,43.8665,43.8665,15456.047352345,0
+XMVM.US,D,20220610,000000,43.1344,43.3056,42.4122,42.4122,33276.341304463,0
+XMVM.US,D,20220613,000000,41.2646,41.2646,40.1961,40.3544,28990.575770885,0
+XMVM.US,D,20220614,000000,40.5325,40.8688,40.0873,40.4237,24715.928968644,0
+XMVM.US,D,20220615,000000,40.948,41.2646,40.1645,40.8095,14938.52094829,0
+XMVM.US,D,20220616,000000,39.9092,39.9092,38.1878,38.4711,29667.807588691,0
+XMVM.US,D,20220617,000000,38.7319,39.1277,38.3659,38.9694,28868.269726177,0
+XMVM.US,D,20220621,000000,39.5078,39.8362,39.2888,39.4182,17170.145787971,0
+XMVM.US,D,20220622,000000,38.7614,39.4182,38.5126,39.0301,23970.074186589,0
+XMVM.US,D,20220623,000000,39.0798,39.0798,38.3235,38.7912,19424.060284513,0
+XMVM.US,D,20220624,000000,39.1893,40.3536,39.1893,40.3143,13584.783806846,0
+XMVM.US,D,20220627,000000,40.6124,40.7517,40.175,40.4333,19699.393575664,0
+XMVM.US,D,20220628,000000,40.7517,41.0901,39.8338,39.866,42244.567737244,0
+XMVM.US,D,20220629,000000,39.8561,39.8561,39.1794,39.4981,17198.282036702,0
+XMVM.US,D,20220630,000000,39.0301,39.4679,38.5225,39.1296,29724.941918064,0
+XMVM.US,D,20220701,000000,38.9405,39.4324,38.3833,39.3684,747644.44020303,0
+XMVM.US,D,20220705,000000,38.6619,39.0301,38.0598,39.0301,79691.905065887,0
+XMVM.US,D,20220706,000000,38.9803,38.9803,38.224,38.7116,12929.611157829,0
+XMVM.US,D,20220707,000000,39.4381,39.7466,39.4381,39.5575,14746.408933017,0
+XMVM.US,D,20220708,000000,39.5874,39.726,39.1794,39.4779,20882.120888384,0
+XMVM.US,D,20220711,000000,39.1594,39.4132,39.1196,39.1196,5415.2230146529,0
+XMVM.US,D,20220712,000000,38.9604,39.8212,38.9604,39.2415,9430.6676549485,0
+XMVM.US,D,20220713,000000,38.7017,39.259,38.7017,39.1534,16561.196976154,0
+XMVM.US,D,20220714,000000,38.3932,38.5898,38.0897,38.5763,15543.267691715,0
+XMVM.US,D,20220715,000000,39.05,39.3485,38.7216,39.3351,16007.515795773,0
+XMVM.US,D,20220718,000000,39.7963,40.0551,39.3784,39.5078,14303.263015507,0
+XMVM.US,D,20220719,000000,40.0849,40.9172,40.0849,40.8527,13078.331329692,0
+XMVM.US,D,20220720,000000,40.5925,41.294,40.5925,41.294,10650.575010634,0
+XMVM.US,D,20220721,000000,41.1,41.5303,40.8811,41.518,13691.299605612,0
+XMVM.US,D,20220722,000000,41.6871,41.8265,41.0403,41.1896,4421.41051484,0
+XMVM.US,D,20220725,000000,41.3687,41.6125,41.1796,41.5641,5038.3982548654,0
+XMVM.US,D,20220726,000000,41.299,41.3684,40.9209,41.0605,8783.5339341401,0
+XMVM.US,D,20220727,000000,41.3388,41.9857,41.1268,41.8762,8864.9280822542,0
+XMVM.US,D,20220728,000000,41.9525,42.4837,41.8016,42.4837,9819.5508070492,0
+XMVM.US,D,20220729,000000,42.6724,43.3192,42.6724,43.2197,77592.739937364,0
+XMVM.US,D,20220801,000000,42.9311,43.5246,42.9311,43.3183,41025.665247585,0
+XMVM.US,D,20220802,000000,43.1003,43.1301,42.6724,42.6855,62082.63282451,0
+XMVM.US,D,20220803,000000,42.941,43.2694,42.7353,43.1363,9754.2345153527,0
+XMVM.US,D,20220804,000000,43.2595,43.2595,42.8017,42.8515,32218.014528818,0
+XMVM.US,D,20220805,000000,42.533,43.1897,42.4435,43.0704,32147.673906991,0
+XMVM.US,D,20220808,000000,43.3889,43.8715,43.369,43.4884,14083.197355791,0
+XMVM.US,D,20220809,000000,43.2794,43.2794,42.981,43.1699,16865.671382062,0
+XMVM.US,D,20220810,000000,43.8566,44.4337,43.8566,44.2102,19043.216060621,0
+XMVM.US,D,20220811,000000,44.7025,44.9811,44.603,44.6527,15469.912471809,0
+XMVM.US,D,20220812,000000,44.7496,45.3792,44.7496,45.3792,11037.448430682,0
+XMVM.US,D,20220815,000000,44.9911,45.4041,44.9712,45.3657,8710.1787142348,0
+XMVM.US,D,20220816,000000,45.3692,46.23,45.3692,45.9763,10402.373102187,0
+XMVM.US,D,20220817,000000,45.409,45.409,45.1403,45.2299,4573.1452847811,0
+XMVM.US,D,20220818,000000,45.3692,45.6299,45.2299,45.5598,12580.922646772,0
+XMVM.US,D,20220819,000000,45.1602,45.1602,44.7124,44.7821,5881.4808507633,0
+XMVM.US,D,20220822,000000,44.185,44.185,43.6956,43.7869,16435.588722892,0
+XMVM.US,D,20220823,000000,43.8665,44.384,43.8665,43.9512,15143.331013327,0
+XMVM.US,D,20220824,000000,43.7272,43.986,43.7272,43.9349,7710.3370182653,0
+XMVM.US,D,20220825,000000,44.1352,44.8785,44.1352,44.8773,10155.176059767,0
+XMVM.US,D,20220826,000000,45.0309,45.0309,43.7372,43.7372,24982.979140898,0
+XMVM.US,D,20220829,000000,43.4708,43.6974,43.165,43.3882,21155.444447483,0
+XMVM.US,D,20220830,000000,42.9145,43.3292,42.6325,42.6724,29951.036773937,0
+XMVM.US,D,20220831,000000,42.8017,42.8017,42.2942,42.3241,15302.099845451,0
+XMVM.US,D,20220901,000000,41.8862,41.9061,41.4022,41.8229,11040.463028761,0
+XMVM.US,D,20220902,000000,42.4037,42.4037,41.5478,41.6274,16645.605722346,0
+XMVM.US,D,20220906,000000,41.8563,41.8563,41.1199,41.2142,8335.3636864995,0
+XMVM.US,D,20220907,000000,41.0502,42.2543,41.0502,42.1748,13804.849466562,0
+XMVM.US,D,20220908,000000,41.8762,42.7122,41.8762,42.7122,11045.487358891,0
+XMVM.US,D,20220909,000000,43.1301,43.6526,43.1301,43.6476,9381.4292196696,0
+XMVM.US,D,20220912,000000,43.976,44.174,43.6874,43.9064,11257.514090398,0
+XMVM.US,D,20220913,000000,42.6126,42.7517,42.0993,42.0993,6330.65596443,0
+XMVM.US,D,20220914,000000,42.135,42.135,41.2791,41.6573,4392.2694000831,0
+XMVM.US,D,20220915,000000,41.5478,42.135,41.5478,41.7051,5064.524771544,0
+XMVM.US,D,20220916,000000,41.1697,41.2244,40.7761,41.1013,38974.733688315,0
+XMVM.US,D,20220919,000000,40.77,41.863,40.77,41.863,11503,0
+XMVM.US,D,20220920,000000,41.47,41.47,40.8278,41.13,9494,0
+XMVM.US,D,20220921,000000,41.34,41.87,40.67,40.67,10676,0
+XMVM.US,D,20220922,000000,40.6,40.6,39.916,39.9568,5532,0
+XMVM.US,D,20220923,000000,39.3,39.3,38.46,38.96,21020,0
+XMVM.US,D,20220926,000000,38.64,39.03,38.33,38.33,10877,0
+XMVM.US,D,20220927,000000,39,39,38.09,38.5708,12047,0
+XMVM.US,D,20220928,000000,38.71,39.87,38.71,39.7389,5714,0
+XMVM.US,D,20220929,000000,39.13,39.13,38.532,38.86,5969,0
+XMVM.US,D,20220930,000000,38.71,39.47,38.65,38.65,9424,0
+XMVM.US,D,20221003,000000,39.11,40.13,39.11,39.9118,10482,0
+XMVM.US,D,20221004,000000,40.63,41.63,40.63,41.63,23139,0
+XMVM.US,D,20221005,000000,41.03,41.575,40.8187,41.36,205586,0
+XMVM.US,D,20221006,000000,41.3605,41.3605,40.8993,41.0855,22413,0
+XMVM.US,D,20221007,000000,40.67,40.67,40.1225,40.2687,4266,0
+XMVM.US,D,20221010,000000,40.42,40.5674,40.1235,40.4493,8145,0
+XMVM.US,D,20221011,000000,40.19,40.8516,40.12,40.37,19830,0
+XMVM.US,D,20221012,000000,40.36,40.535,40.1468,40.16,19355,0
+XMVM.US,D,20221013,000000,39.4,41.52,39.3825,41.3993,11858,0
+XMVM.US,D,20221014,000000,41.7,41.7,40.4537,40.4537,7248,0
+XMVM.US,D,20221017,000000,41.11,41.6091,41.11,41.42,18689,0
+XMVM.US,D,20221018,000000,42.22,42.7,41.86,42.16,7623,0
+XMVM.US,D,20221019,000000,41.86,42.0358,41.161,41.58,44332,0
+XMVM.US,D,20221020,000000,41.59,42,40.875,40.94,38519,0
+XMVM.US,D,20221021,000000,40.99,41.995,40.99,41.91,17936,0
+XMVM.US,D,20221024,000000,42.12,42.5039,42,42.415,14816,0
+XMVM.US,D,20221025,000000,42.27,43.2699,42.27,43.1932,14325,0
+XMVM.US,D,20221026,000000,43.31,43.86,43.2551,43.26,132796,0
+XMVM.US,D,20221027,000000,43.6554,43.89,43.3435,43.3435,17288,0
+XMVM.US,D,20221028,000000,43.46,44.2338,43.46,44.19,18543,0
+XMVM.US,D,20221031,000000,43.95,44.3188,43.95,44.09,21401,0
+XMVM.US,D,20221101,000000,44.49,44.5,43.96,44.2519,22709,0
+XMVM.US,D,20221102,000000,43.73,44.2001,42.93,42.9432,7777,0
+XMVM.US,D,20221103,000000,42.52,43.065,42.05,42.82,18805,0
+XMVM.US,D,20221104,000000,43.56,44.03,43.0793,43.76,53674,0
+XMVM.US,D,20221107,000000,44.03,44.11,43.5851,44.1,6252,0
+XMVM.US,D,20221108,000000,44.33,44.7,43.78,44.2248,13480,0
+XMVM.US,D,20221109,000000,43.88,44.269,43.22,43.27,8765,0
+XMVM.US,D,20221110,000000,44.85,45.76,44.85,45.69,12076,0
+XMVM.US,D,20221111,000000,46.02,46.39,45.9701,45.9744,9757,0
+XMVM.US,D,20221114,000000,45.77,46.3,45.6999,45.72,21239,0
+XMVM.US,D,20221115,000000,46.42,46.74,46.21,46.2165,50624,0
+XMVM.US,D,20221116,000000,46.13,46.13,45.43,45.5238,19370,0
+XMVM.US,D,20221117,000000,44.8809,45.5722,44.8809,45.5138,7655,0
+XMVM.US,D,20221118,000000,46.08,46.2099,45.45,45.91,16049,0
+XMVM.US,D,20221121,000000,45.87,45.9662,45.565,45.95,45087,0
+XMVM.US,D,20221122,000000,46.17,47.02,46.17,47.01,10190,0
+XMVM.US,D,20221123,000000,46.93,47.035,46.5601,46.8312,19176,0
+XMVM.US,D,20221125,000000,46.77,47.2,46.77,47.04,3165,0
+XMVM.US,D,20221128,000000,46.63,46.88,46.12,46.1276,12063,0
+XMVM.US,D,20221129,000000,46.558,46.558,46.3377,46.4686,7253,0
+XMVM.US,D,20221130,000000,46.46,47.1128,45.8307,47.1128,11531,0
+XMVM.US,D,20221201,000000,47.2932,47.35,46.8289,47.0879,19853,0
+XMVM.US,D,20221202,000000,46.61,47.301,46.61,47.0735,59093,0
+XMVM.US,D,20221205,000000,46.89,46.89,45.544,45.78,42678,0
+XMVM.US,D,20221206,000000,45.49,45.825,45.1,45.501,33311,0
+XMVM.US,D,20221207,000000,45.56,45.78,45.3701,45.5399,15668,0
+XMVM.US,D,20221208,000000,45.74,46.08,45.5301,45.6022,10764,0
+XMVM.US,D,20221209,000000,45.4,45.5698,44.97,44.97,13213,0
+XMVM.US,D,20221212,000000,44.96,45.57,44.78,45.4548,13618,0
+XMVM.US,D,20221213,000000,46.84,46.84,45.3688,45.3688,16522,0
+XMVM.US,D,20221214,000000,45.46,45.7124,45.005,45.2609,14083,0
+XMVM.US,D,20221215,000000,44.51,44.51,43.98,44.09,17640,0
+XMVM.US,D,20221216,000000,43.52,43.872,43.4684,43.77,45240,0
+XMVM.US,D,20221219,000000,43.63,43.87,42.9784,43.22,9292,0
+XMVM.US,D,20221220,000000,43.12,43.715,43.12,43.51,15400,0
+XMVM.US,D,20221221,000000,44.01,44.52,44.01,44.4,12026,0
+XMVM.US,D,20221222,000000,44.01,44.1306,43.03,43.76,149952,0
+XMVM.US,D,20221223,000000,43.75,44.4199,43.61,44.3749,11367,0
+XMVM.US,D,20221227,000000,44.39,44.55,44.1345,44.29,30250,0
+XMVM.US,D,20221228,000000,44.35,44.35,43.3065,43.32,47844,0
+XMVM.US,D,20221229,000000,43.7561,44.2999,43.7561,44.2441,33895,0
+XMVM.US,D,20221230,000000,43.8701,44.0395,43.7392,44.0395,66106,0
+XMVM.US,D,20230103,000000,44.12,44.29,43.1524,43.4,6933,0
+XMVM.US,D,20230104,000000,43.49,44.22,43.49,43.9531,20583,0
+XMVM.US,D,20230105,000000,43.6225,43.8911,43.4934,43.7599,17272,0
+XMVM.US,D,20230106,000000,44.17,45.095,44.17,44.99,35366,0
+XMVM.US,D,20230109,000000,45.31,45.31,44.7,44.7486,10782,0
+XMVM.US,D,20230110,000000,44.84,45.2,44.5358,45.2,40990,0
+XMVM.US,D,20230111,000000,45.475,45.7999,45.41,45.7946,10236,0
+XMVM.US,D,20230112,000000,46,46.42,46,46.26,6900,0
+XMVM.US,D,20230113,000000,46,46.46,45.8,46.4394,15378,0
+XMVM.US,D,20230117,000000,46.34,46.594,46.1845,46.23,7941,0
+XMVM.US,D,20230118,000000,46.2,46.7499,45.33,45.33,41895,0
+XMVM.US,D,20230119,000000,45.06,45.3267,44.7494,45.21,12369,0
+XMVM.US,D,20230120,000000,45.27,46.04,45.1878,46.04,30999,0
+XMVM.US,D,20230123,000000,46.12,46.85,46.12,46.52,10308,0
+XMVM.US,D,20230124,000000,46.41,46.6613,46.0571,46.4796,15465,0
+XMVM.US,D,20230125,000000,46.18,46.8199,46.15,46.8066,6721,0
+XMVM.US,D,20230126,000000,47.1,47.5636,46.89,47.5537,6980,0
+XMVM.US,D,20230127,000000,47.41,47.8466,47.3344,47.48,7008,0
+XMVM.US,D,20230130,000000,47.07,47.545,46.95,46.96,39249,0
+XMVM.US,D,20230131,000000,47.14,48.11,47.0725,48.0921,18935,0
+XMVM.US,D,20230201,000000,48.08,48.68,47.62,48.5523,11453,0
+XMVM.US,D,20230202,000000,48.83,49.25,48.68,48.9664,14477,0
+XMVM.US,D,20230203,000000,49.24,49.625,49.017,49.1395,11686,0
+XMVM.US,D,20230206,000000,48.95,48.98,48.4616,48.6541,7044,0
+XMVM.US,D,20230207,000000,48.53,49.1199,48.258,49.1199,11355,0
+XMVM.US,D,20230208,000000,49,49,48.31,48.5119,9579,0
+XMVM.US,D,20230209,000000,48.7317,48.7317,47.83,47.8724,45650,0
+XMVM.US,D,20230210,000000,47.88,48.3209,47.68,48.3153,9647,0
+XMVM.US,D,20230213,000000,48.39,48.8475,48.03,48.7382,12155,0
+XMVM.US,D,20230214,000000,48.61,49.05,48.23,48.9569,9171,0
+XMVM.US,D,20230215,000000,48.61,49.06,48.48,49.03,16489,0
+XMVM.US,D,20230216,000000,48.74,49.28,48.74,48.8341,6858,0
+XMVM.US,D,20230217,000000,48.387,48.6231,48.3101,48.5152,5746,0
+XMVM.US,D,20230221,000000,48.17,48.17,47.2074,47.2919,13060,0
+XMVM.US,D,20230222,000000,47.492,47.6463,47.06,47.2533,28533,0
+XMVM.US,D,20230223,000000,47.8288,47.8288,47.087,47.5642,12429,0
+XMVM.US,D,20230224,000000,46.96,47.49,46.61,47.49,10886,0
+XMVM.US,D,20230227,000000,47.85,47.97,47.435,47.5142,14349,0
+XMVM.US,D,20230228,000000,47.69,47.86,47.381,47.4236,24501,0
+XMVM.US,D,20230301,000000,47.18,47.7675,47.18,47.6554,8917,0
+XMVM.US,D,20230302,000000,47.266,47.8095,47.266,47.74,9100,0
+XMVM.US,D,20230303,000000,47.79,48.56,47.79,48.45,15276,0
+XMVM.US,D,20230306,000000,48.34,48.3499,47.5,47.6028,10629,0
+XMVM.US,D,20230307,000000,47.6,47.6,46.8532,46.9397,13380,0
+XMVM.US,D,20230308,000000,46.94,47.29,46.42,46.7911,9152,0
+XMVM.US,D,20230309,000000,46.77,46.78,45.27,45.27,198694,0
+XMVM.US,D,20230310,000000,45.1,45.2166,43.72,44.0514,30473,0
+XMVM.US,D,20230313,000000,43.25,43.3717,42.1623,42.5779,12108,0
+XMVM.US,D,20230314,000000,43.92,44.1063,42.7346,43.26,16160,0
+XMVM.US,D,20230315,000000,41.77,42.01,41.3,41.91,13911,0
+XMVM.US,D,20230316,000000,41.32,42.8431,41.1825,42.69,4005,0
+XMVM.US,D,20230317,000000,42.2,42.23,41.445,41.5304,7444,0
+XMVM.US,D,20230320,000000,42.04,42.69,42.0101,42.1,4628,0
+XMVM.US,D,20230321,000000,42.98,43.3079,42.96,43.22,16002,0
+XMVM.US,D,20230322,000000,43.22,43.31,42.06,42.0607,15579,0
+XMVM.US,D,20230323,000000,42.32,42.7751,41.26,41.6109,16974,0
+XMVM.US,D,20230324,000000,41.23,41.93,40.95,41.8521,6504,0
+XMVM.US,D,20230327,000000,42.66,42.75,42.0201,42.4855,15731,0
+XMVM.US,D,20230328,000000,42.34,42.809,42.34,42.6467,18974,0
+XMVM.US,D,20230329,000000,43.08,43.23,42.7301,43.1002,22679,0
+XMVM.US,D,20230330,000000,43.33,43.72,42.8601,43.01,50164,0
+XMVM.US,D,20230331,000000,43.34,43.7,43.2,43.645,13256,0
+XMVM.US,D,20230403,000000,43.88,44.06,43.5101,43.8076,71312,0
+XMVM.US,D,20230404,000000,43.95,43.95,42.41,42.72,215345,0
+XMVM.US,D,20230405,000000,42.55,42.5827,42.2416,42.58,10134,0
+XMVM.US,D,20230406,000000,42.56,42.7141,42.3993,42.46,22958,0
+XMVM.US,D,20230410,000000,42.29,43.29,42.29,43.12,18341,0
+XMVM.US,D,20230411,000000,43.26,43.78,43.23,43.4401,28527,0
+XMVM.US,D,20230412,000000,43.81,43.87,43.11,43.1169,11674,0
+XMVM.US,D,20230413,000000,43.26,43.58,43,43.36,20285,0
+XMVM.US,D,20230414,000000,43.57,43.67,42.8934,43.2057,13393,0
+XMVM.US,D,20230417,000000,43.18,43.57,43.1501,43.52,16975,0
+XMVM.US,D,20230418,000000,43.72,43.72,43.11,43.4577,10456,0
+XMVM.US,D,20230419,000000,43.32,43.53,43.02,43.449,49481,0
+XMVM.US,D,20230420,000000,43.14,43.4102,42.95,43.0938,24082,0
+XMVM.US,D,20230421,000000,43.19,43.19,42.5501,42.76,18087,0
+XMVM.US,D,20230424,000000,42.76,43,42.7,42.84,129491,0
+XMVM.US,D,20230425,000000,42.51,42.51,41.64,41.8,17248,0
+XMVM.US,D,20230426,000000,41.6,41.94,41.23,41.4306,13093,0
+XMVM.US,D,20230427,000000,41.5,42.2399,41.4238,42.1,14672,0
+XMVM.US,D,20230428,000000,42.04,42.6248,42.04,42.51,39356,0
+XMVM.US,D,20230501,000000,42.35,42.67,42.24,42.36,19297,0
+XMVM.US,D,20230502,000000,42.17,42.17,40.75,41.42,15089,0
+XMVM.US,D,20230503,000000,41.44,42.365,41.12,41.12,12984,0
+XMVM.US,D,20230504,000000,40.83,40.83,40.11,40.38,27860,0
+XMVM.US,D,20230505,000000,41.14,41.8014,41.14,41.69,31319,0
+XMVM.US,D,20230508,000000,42.01,42.01,41.48,41.48,117446,0
+XMVM.US,D,20230509,000000,41.26,41.62,40.9,41.4532,34462,0
+XMVM.US,D,20230510,000000,41.86,41.86,40.95,41.4,12826,0
+XMVM.US,D,20230511,000000,41.05,41.22,40.95,41.11,8925,0
+XMVM.US,D,20230512,000000,41.34,41.34,40.83,41.18,6202,0
+XMVM.US,D,20230515,000000,41.3,41.94,41.3,41.68,16797,0
+XMVM.US,D,20230516,000000,41.6,41.614,41.18,41.21,13427,0
+XMVM.US,D,20230517,000000,41.52,42.49,41.52,42.31,16832,0
+XMVM.US,D,20230518,000000,42.27,42.8832,42.194,42.83,11608,0
+XMVM.US,D,20230519,000000,43.12,43.12,42.201,42.26,7808,0
+XMVM.US,D,20230522,000000,42.52,42.7759,42.365,42.63,12155,0
+XMVM.US,D,20230523,000000,42.58,43.1164,42.44,42.44,7268,0
+XMVM.US,D,20230524,000000,42.39,42.4738,41.9878,42.1516,11344,0
+XMVM.US,D,20230525,000000,41.92,42.2735,41.6774,42.06,33302,0
+XMVM.US,D,20230526,000000,42.2,42.5106,42.0886,42.4914,15064,0
+XMVM.US,D,20230530,000000,42.54,42.54,41.99,42.2198,20846,0
+XMVM.US,D,20230531,000000,41.78,41.86,41.1775,41.21,45341,0
+XMVM.US,D,20230601,000000,41.28,41.7865,41.25,41.53,16078,0
+XMVM.US,D,20230602,000000,42.05,43.44,42.05,43.36,27851,0
+XMVM.US,D,20230605,000000,43.23,43.23,42.61,42.78,11458,0
+XMVM.US,D,20230606,000000,42.73,44.2199,42.73,43.99,17688,0
+XMVM.US,D,20230607,000000,44.35,45.241,44.18,45.19,85996,0
+XMVM.US,D,20230608,000000,45.2,45.2,44.51,45.04,9850,0
+XMVM.US,D,20230609,000000,44.96,44.96,44.54,44.6624,7095,0
+XMVM.US,D,20230612,000000,44.57,44.975,44.55,44.78,14180,0
+XMVM.US,D,20230613,000000,45.14,45.644,45.14,45.4824,9455,0
+XMVM.US,D,20230614,000000,45.72,45.72,44.78,44.8888,9693,0
+XMVM.US,D,20230615,000000,44.81,45.57,44.81,45.48,11986,0
+XMVM.US,D,20230616,000000,45.29,45.4,45.1201,45.2983,5574,0
+XMVM.US,D,20230620,000000,44.94,44.94,44.51,44.75,13277,0
+XMVM.US,D,20230621,000000,44.5,44.97,44.5,44.73,13354,0
+XMVM.US,D,20230622,000000,44.51,44.7,44.2617,44.43,23826,0
+XMVM.US,D,20230623,000000,44.1,44.43,44.045,44.18,6049,0
+XMVM.US,D,20230626,000000,44.16,44.71,44.12,44.4674,7475,0
+XMVM.US,D,20230627,000000,44.42,45.19,44.295,45.1,153799,0
+XMVM.US,D,20230628,000000,45.12,45.3042,44.875,45.26,13327,0
+XMVM.US,D,20230629,000000,45.38,45.9011,45.38,45.8703,42418,0
+XMVM.US,D,20230630,000000,46.04,46.28,46.04,46.1089,13130,0
+XMVM.US,D,20230703,000000,45.95,46.48,45.95,46.295,10684,0
+XMVM.US,D,20230705,000000,46.17,46.17,45.7207,45.8,10703,0
+XMVM.US,D,20230706,000000,45.24,45.25,44.7001,45.1401,13608,0
+XMVM.US,D,20230707,000000,45.09,46.0858,45.09,45.5916,31236,0
+XMVM.US,D,20230710,000000,45.52,46.2019,45.52,46.09,10207,0
+XMVM.US,D,20230711,000000,46.2,46.7154,46.2,46.7068,8990,0
+XMVM.US,D,20230712,000000,47.27,47.28,47.01,47.01,23350,0
+XMVM.US,D,20230713,000000,47.25,47.3899,47.1179,47.2849,35456,0
+XMVM.US,D,20230714,000000,47.37,47.37,46.5687,46.7275,19605,0
+XMVM.US,D,20230717,000000,46.54,47.1,46.54,46.91,15533,0
+XMVM.US,D,20230718,000000,46.99,47.85,46.99,47.74,36884,0
+XMVM.US,D,20230719,000000,47.88,47.9514,47.6792,47.94,13078,0
+XMVM.US,D,20230720,000000,47.9,47.9,47.61,47.7669,12286,0
+XMVM.US,D,20230721,000000,48.12,48.12,47.47,47.5006,11368,0
+XMVM.US,D,20230724,000000,47.63,47.9599,47.63,47.7484,4741,0
+XMVM.US,D,20230725,000000,47.62,48.07,47.62,47.8722,7271,0
+XMVM.US,D,20230726,000000,47.8,48.22,47.8,48.1447,16191,0
+XMVM.US,D,20230727,000000,48.47,48.48,47.7805,47.7805,11414,0
+XMVM.US,D,20230728,000000,48.265,48.336,48.1,48.3068,8387,0
+XMVM.US,D,20230731,000000,48.6,48.6,48.4,48.5963,10664,0
+XMVM.US,D,20230801,000000,48.35,48.6376,48.2581,48.6376,4391,0
+XMVM.US,D,20230802,000000,48.17,48.33,48.05,48.205,6345,0
+XMVM.US,D,20230803,000000,47.94,48.14,47.5234,47.94,3558,0
+XMVM.US,D,20230804,000000,48.1,48.6459,48.1,48.1783,18158,0
+XMVM.US,D,20230807,000000,48.37,48.6299,48.35,48.5064,9040,0
+XMVM.US,D,20230808,000000,47.94,48.45,47.91,48.4438,10257,0
+XMVM.US,D,20230809,000000,48.42,48.5751,48.2098,48.21,13243,0
+XMVM.US,D,20230810,000000,48.53,48.85,48.0168,48.09,8291,0
+XMVM.US,D,20230811,000000,47.79,48.32,47.79,48.11,7030,0
+XMVM.US,D,20230814,000000,47.96,48.1728,47.725,48.1605,10631,0
+XMVM.US,D,20230815,000000,47.81,47.8121,47.278,47.3985,7663,0
+XMVM.US,D,20230816,000000,47.38,47.8478,47.15,47.1507,14862,0
+XMVM.US,D,20230817,000000,47.32,47.5568,46.74,46.8632,11128,0
+XMVM.US,D,20230818,000000,46.43,47.085,46.43,47.01,10207,0
+XMVM.US,D,20230821,000000,47.03,47.03,46.5501,46.8362,9353,0
+XMVM.US,D,20230822,000000,46.89,47.0299,46.5153,46.5153,7553,0
+XMVM.US,D,20230823,000000,46.35,46.6003,46.01,46.5657,8880,0
+XMVM.US,D,20230824,000000,46.39,46.8758,46.37,46.5,7204,0
+XMVM.US,D,20230825,000000,46.67,46.9,46.3125,46.6335,11213,0
+XMVM.US,D,20230828,000000,46.78,47.34,46.78,46.9673,11263,0
+XMVM.US,D,20230829,000000,47.09,47.54,46.8624,47.54,17356,0
+XMVM.US,D,20230830,000000,47.42,47.8999,47.42,47.5382,9586,0
+XMVM.US,D,20230831,000000,47.73,47.85,47.611,47.76,14023,0
+XMVM.US,D,20230901,000000,48.01,48.3995,48.01,48.3053,9395,0
+XMVM.US,D,20230905,000000,48.01,48.01,47.1098,47.1838,9557,0
+XMVM.US,D,20230906,000000,47.09,47.5062,46.8248,47.0516,8436,0
+XMVM.US,D,20230907,000000,46.75,46.87,46.61,46.62,5122,0
+XMVM.US,D,20230908,000000,46.77,47.0981,46.64,46.91,8555,0
+XMVM.US,D,20230911,000000,47.03,47.17,46.63,46.67,12419,0
+XMVM.US,D,20230912,000000,46.65,47.1511,46.65,46.99,16850,0
+XMVM.US,D,20230913,000000,47.14,47.14,46.4201,46.81,9085,0
+XMVM.US,D,20230914,000000,47.19,47.48,47.0489,47.48,24556,0
+XMVM.US,D,20230915,000000,47.12,47.13,46.7146,46.91,8623,0
+XMVM.US,D,20230918,000000,46.67,47,46.67,46.73,9822,0
+XMVM.US,D,20230919,000000,46.695,46.7608,46.55,46.7138,7661,0
+XMVM.US,D,20230920,000000,46.81,47.145,46.27,46.27,6423,0
+XMVM.US,D,20230921,000000,46.07,46.1699,45.82,45.82,150989,0
+XMVM.US,D,20230922,000000,46,46.0346,45.66,45.76,10908,0
+XMVM.US,D,20230925,000000,45.7751,46.1,45.7,45.9844,107351,0
+XMVM.US,D,20230926,000000,45.68,45.8977,45.2595,45.2991,8317,0
+XMVM.US,D,20230927,000000,45.49,45.749,45.3054,45.59,10215,0
+XMVM.US,D,20230928,000000,45.59,46.289,45.59,46.0892,12475,0
+XMVM.US,D,20230929,000000,46.38,46.38,45.7401,45.8415,7617,0
+XMVM.US,D,20231002,000000,45.3883,45.4699,44.95,45.0552,8052,0
+XMVM.US,D,20231003,000000,44.89,44.89,44,44.2525,34177,0
+XMVM.US,D,20231004,000000,44.14,44.2347,43.6601,44.17,18293,0
+XMVM.US,D,20231005,000000,44.06,44.24,43.8204,44.186,14487,0
+XMVM.US,D,20231006,000000,44.05,44.639,43.79,44.53,15454,0
+XMVM.US,D,20231009,000000,44.42,45.01,44.2713,44.7908,5866,0
+XMVM.US,D,20231010,000000,45.2133,45.6,45.2133,45.2301,10937,0
+XMVM.US,D,20231011,000000,45.17,45.485,44.9946,45.21,12339,0
+XMVM.US,D,20231012,000000,45.45,45.45,44.2673,44.46,5856,0
+XMVM.US,D,20231013,000000,44.71,44.71,44.175,44.2621,10287,0
+XMVM.US,D,20231016,000000,44.77,45.04,44.77,44.99,26629,0
+XMVM.US,D,20231017,000000,44.79,45.82,44.79,45.4757,16669,0
+XMVM.US,D,20231018,000000,45.14,45.14,44.61,44.62,102637,0
+XMVM.US,D,20231019,000000,44.5,44.8341,44.0731,44.0731,8461,0
+XMVM.US,D,20231020,000000,44.19,44.35,43.73,43.73,5639,0
+XMVM.US,D,20231023,000000,43.45,43.7881,43.26,43.29,21289,0
+XMVM.US,D,20231024,000000,43.52,43.75,43.299,43.35,32084,0
+XMVM.US,D,20231025,000000,43.21,43.23,42.8391,42.9644,8793,0
+XMVM.US,D,20231026,000000,42.91,43.5596,42.91,43.18,6586,0
+XMVM.US,D,20231027,000000,43.29,43.29,42.47,42.65,14204,0
+XMVM.US,D,20231030,000000,43.02,43.19,42.6721,42.9525,18328,0
+XMVM.US,D,20231031,000000,42.96,43.4896,42.96,43.3926,60592,0
+XMVM.US,D,20231101,000000,43.29,43.728,43.18,43.6699,9856,0
+XMVM.US,D,20231102,000000,44.2,44.6677,44.15,44.66,10600,0
+XMVM.US,D,20231103,000000,45.5861,45.86,45.41,45.5703,12987,0
+XMVM.US,D,20231106,000000,45.65,45.65,44.88,45.1,9777,0
+XMVM.US,D,20231107,000000,44.94,44.95,44.6207,44.7266,5999,0
+XMVM.US,D,20231108,000000,44.58,44.9191,44.361,44.4049,12128,0
+XMVM.US,D,20231109,000000,44.53,44.53,43.85,43.85,7085,0
+XMVM.US,D,20231110,000000,44.2429,44.7699,44.1169,44.6545,9959,0
+XMVM.US,D,20231113,000000,44.44,44.79,44.44,44.5699,8782,0
+XMVM.US,D,20231114,000000,45.7066,46.46,45.5714,46.2985,32332,0
+XMVM.US,D,20231115,000000,46.39,46.8414,46.209,46.4043,31685,0
+XMVM.US,D,20231116,000000,46.31,46.4065,45.55,45.8105,29196,0
+XMVM.US,D,20231117,000000,46.11,46.3134,46.02,46.1913,15978,0
+XMVM.US,D,20231120,000000,46.14,46.44,46.085,46.241,29182,0
+XMVM.US,D,20231121,000000,46.24,46.24,45.75,45.82,30073,0
+XMVM.US,D,20231122,000000,45.8,46.28,45.8,46.1738,15045,0
+XMVM.US,D,20231124,000000,46.09,46.53,46.09,46.3401,5103,0
+XMVM.US,D,20231127,000000,46.01,46.3417,45.936,46.2602,9536,0
+XMVM.US,D,20231128,000000,46.31,46.383,45.9786,46.0297,9047,0
+XMVM.US,D,20231129,000000,46.33,46.4,46.0095,46.0854,5339,0
+XMVM.US,D,20231130,000000,46.36,46.4799,46.05,46.3387,12286,0
+XMVM.US,D,20231201,000000,46.27,47.4875,46.27,47.2899,12806,0
+XMVM.US,D,20231204,000000,47.29,47.6263,47.2893,47.5194,8770,0
+XMVM.US,D,20231205,000000,47,47.1212,47,47.0431,5609,0
+XMVM.US,D,20231206,000000,47.36,47.4138,46.59,46.65,8944,0
+XMVM.US,D,20231207,000000,46.968,46.98,46.77,46.9741,3453,0
+XMVM.US,D,20231208,000000,46.92,47.345,46.8901,47.215,25509,0
+XMVM.US,D,20231211,000000,47.2809,47.59,47.12,47.4844,29005,0
+XMVM.US,D,20231212,000000,47.41,47.44,47.2,47.2104,7380,0
+XMVM.US,D,20231213,000000,47.17,48.2886,47.08,48.2886,8846,0
+XMVM.US,D,20231214,000000,48.87,49.97,48.87,49.8129,27096,0
+XMVM.US,D,20231215,000000,49.78,49.81,49.2437,49.3621,13993,0
+XMVM.US,D,20231218,000000,49.66,49.7771,49.46,49.5995,10914,0
+XMVM.US,D,20231219,000000,49.87,50.52,49.6469,50.4098,22087,0
+XMVM.US,D,20231220,000000,50.39,50.79,49.7996,49.7996,96670,0
+XMVM.US,D,20231221,000000,50.2351,50.3565,49.86,50.3565,26784,0
+XMVM.US,D,20231222,000000,50.66,50.75,50.4,50.525,12987,0
+XMVM.US,D,20231226,000000,50.69,51.11,50.57,50.9453,14645,0
+XMVM.US,D,20231227,000000,50.93,51.0123,50.6701,50.8181,17001,0
+XMVM.US,D,20231228,000000,50.81,50.9992,50.58,50.69,19964,0
+XMVM.US,D,20231229,000000,50.58,50.62,50.28,50.34,15324,0
+XMVM.US,D,20240102,000000,50.17,50.5894,49.9203,50.2096,23429,0
+XMVM.US,D,20240103,000000,49.7,49.75,49.1301,49.1986,37966,0
+XMVM.US,D,20240104,000000,49.15,49.38,48.96,49.0182,12774,0
+XMVM.US,D,20240105,000000,48.8,49.425,48.8,49.26,15414,0
+XMVM.US,D,20240108,000000,49.03,49.7583,48.94,49.65,18750,0
+XMVM.US,D,20240109,000000,49.3301,49.42,49.14,49.17,9537,0
+XMVM.US,D,20240110,000000,49.3,49.3,48.955,49.1463,12020,0
+XMVM.US,D,20240111,000000,49.1,49.1125,48.7314,49.09,8529,0
+XMVM.US,D,20240112,000000,49.67,49.67,48.8213,48.9099,9854,0
+XMVM.US,D,20240116,000000,48.51,48.769,48.3301,48.55,52849,0
+XMVM.US,D,20240117,000000,48,48.4426,48,48.23,13176,0
+XMVM.US,D,20240118,000000,48.4852,48.713,48.32,48.6496,11261,0
+XMVM.US,D,20240119,000000,48.61,49.0487,48.3212,48.95,24121,0
+XMVM.US,D,20240122,000000,49.04,49.5533,49.04,49.47,11765,0
+XMVM.US,D,20240123,000000,49.73,49.73,49.1291,49.2826,35182,0
+XMVM.US,D,20240124,000000,49.74,49.74,49.0308,49.06,20530,0
+XMVM.US,D,20240125,000000,49.63,49.6729,49.2423,49.585,10575,0
+XMVM.US,D,20240126,000000,49.84,49.9199,49.6273,49.86,7202,0
+XMVM.US,D,20240129,000000,49.7,50.1897,49.575,50.1,8268,0
+XMVM.US,D,20240130,000000,50.02,50.5599,50,50.45,14600,0
+XMVM.US,D,20240131,000000,50.04,50.1622,49.12,49.15,18707,0
+XMVM.US,D,20240201,000000,49.49,49.87,48.9887,49.68,28930,0
+XMVM.US,D,20240202,000000,49.22,49.74,48.96,49.53,15285,0
+XMVM.US,D,20240205,000000,49.24,49.24,48.55,48.94,11884,0
+XMVM.US,D,20240206,000000,48.94,49.349,48.81,48.92,13553,0
+XMVM.US,D,20240207,000000,49.05,49.2222,48.855,49.0562,7787,0
+XMVM.US,D,20240208,000000,49.05,49.4855,49.05,49.4642,11215,0
+XMVM.US,D,20240209,000000,49.59,49.76,49.2001,49.6901,10749,0
+XMVM.US,D,20240212,000000,49.83,50.59,49.83,50.39,22907,0
+XMVM.US,D,20240213,000000,49.39,49.39,48.5752,49.03,13106,0
+XMVM.US,D,20240214,000000,49.42,49.55,48.9011,49.479,11424,0
+XMVM.US,D,20240215,000000,49.78,50.355,49.78,50.27,10152,0
+XMVM.US,D,20240216,000000,49.93,50.3418,49.816,49.9394,13018,0
+XMVM.US,D,20240220,000000,49.5,49.5,49.22,49.3805,6667,0
+XMVM.US,D,20240221,000000,49.53,49.9,49.425,49.7405,10971,0
+XMVM.US,D,20240222,000000,49.82,50.13,49.75,50.0509,12254,0
+XMVM.US,D,20240223,000000,50.09,50.47,50.005,50.34,7973,0
+XMVM.US,D,20240226,000000,50.15,50.5,50.0913,50.3633,10769,0
+XMVM.US,D,20240227,000000,50.34,50.6879,50.335,50.6141,7412,0
+XMVM.US,D,20240228,000000,50.16,50.61,50.16,50.3556,9382,0
+XMVM.US,D,20240229,000000,50.79,50.93,50.62,50.9002,30890,0
+XMVM.US,D,20240301,000000,50.87,51.1499,50.5801,51.03,15337,0
+XMVM.US,D,20240304,000000,51.4,51.46,51.0298,51.0298,12650,0
+XMVM.US,D,20240305,000000,51.06,51.41,50.8975,50.9999,10077,0
+XMVM.US,D,20240306,000000,51.34,51.34,50.865,51.0564,8645,0
+XMVM.US,D,20240307,000000,51.47,51.9427,51.465,51.7101,34399,0
+XMVM.US,D,20240308,000000,52.04,52.2,51.5706,51.6847,8459,0
+XMVM.US,D,20240311,000000,51.36,51.57,51.2,51.5059,13634,0
+XMVM.US,D,20240312,000000,51.55,51.89,51.471,51.7714,9068,0
+XMVM.US,D,20240313,000000,51.9,52.3399,51.8233,52.0407,10536,0
+XMVM.US,D,20240314,000000,52.14,52.14,51.24,51.43,8829,0
+XMVM.US,D,20240315,000000,51.9088,51.999,51.673,51.745,24281,0
+XMVM.US,D,20240318,000000,51.63,51.65,51.3423,51.3423,8437,0
+XMVM.US,D,20240319,000000,51.15,51.92,51.15,51.8102,13454,0
+XMVM.US,D,20240320,000000,51.77,52.8,51.77,52.72,8873,0
+XMVM.US,D,20240321,000000,52.82,53.39,52.82,53.297,11506,0
+XMVM.US,D,20240322,000000,53.25,53.25,52.7607,52.786,9671,0
+XMVM.US,D,20240325,000000,52.9,53.29,52.9,53.0778,6102,0
+XMVM.US,D,20240326,000000,53.33,53.33,52.93,52.98,12068,0
+XMVM.US,D,20240327,000000,53.14,53.93,53.14,53.93,10764,0
+XMVM.US,D,20240328,000000,54.12,54.42,54.05,54.3,14162,0
+XMVM.US,D,20240401,000000,54.43,54.73,53.79,54.12,24846,0
+XMVM.US,D,20240402,000000,53.6,53.6,53.1608,53.28,9056,0
+XMVM.US,D,20240403,000000,53.05,53.83,53.05,53.78,116093,0
+XMVM.US,D,20240404,000000,54.24,54.24,52.98,52.99,26856,0
+XMVM.US,D,20240405,000000,53.105,53.6007,52.98,53.48,12768,0
+XMVM.US,D,20240408,000000,53.67,53.7139,53.4341,53.4942,10293,0
+XMVM.US,D,20240409,000000,53.54,53.685,53.09,53.46,8032,0
+XMVM.US,D,20240410,000000,52.65,52.9135,52.286,52.52,23032,0
+XMVM.US,D,20240411,000000,52.74,52.74,52.145,52.4561,6755,0
+XMVM.US,D,20240412,000000,52.19,52.19,51.55,51.7236,8887,0
+XMVM.US,D,20240415,000000,52.3,52.3,51.08,51.11,13251,0
+XMVM.US,D,20240416,000000,50.91,51.12,50.58,50.998,12859,0
+XMVM.US,D,20240417,000000,51.17,51.195,50.54,50.5706,6164,0
+XMVM.US,D,20240418,000000,50.67,50.8059,50.2051,50.2811,4419,0
+XMVM.US,D,20240419,000000,50.04,50.78,50.04,50.3901,9184,0
+XMVM.US,D,20240422,000000,50.62,51.5005,50.62,51.1804,9860,0
+XMVM.US,D,20240423,000000,51.1437,51.87,51.1437,51.7063,17478,0
+XMVM.US,D,20240424,000000,51.79,51.79,51.3136,51.62,7660,0
+XMVM.US,D,20240425,000000,51.18,51.5788,50.84,51.4767,5663,0
+XMVM.US,D,20240426,000000,51.61,51.95,51.61,51.88,335550,0
+XMVM.US,D,20240429,000000,51.95,52.17,51.86,52.0055,28159,0
+XMVM.US,D,20240430,000000,51.615,51.739,50.86,50.86,64744,0
+XMVM.US,D,20240501,000000,50.86,51.57,50.5407,50.75,6993,0
+XMVM.US,D,20240502,000000,51.14,51.3688,50.955,51.367,43341,0
+XMVM.US,D,20240503,000000,51.89,52.0598,51.57,51.7448,24311,0
+XMVM.US,D,20240506,000000,52.27,52.56,52.27,52.56,4172,0
+XMVM.US,D,20240507,000000,52.86,52.99,52.5539,52.6114,17696,0
+XMVM.US,D,20240508,000000,52.36,52.85,52.36,52.8365,10358,0
+XMVM.US,D,20240509,000000,52.94,53.2148,52.883,53.2148,10295,0
+XMVM.US,D,20240510,000000,53.44,53.44,52.92,53.0811,8471,0
+XMVM.US,D,20240513,000000,53.48,53.5599,53.1,53.25,5944,0
+XMVM.US,D,20240514,000000,53.7,53.7,53.3921,53.6198,8162,0
+XMVM.US,D,20240515,000000,53.8,54.05,53.6101,54.0272,14620,0
+XMVM.US,D,20240516,000000,53.99,53.99,53.6301,53.7238,10811,0
+XMVM.US,D,20240517,000000,53.81,53.8341,53.64,53.8341,6042,0
+XMVM.US,D,20240520,000000,53.97,53.972,53.61,53.7644,15638,0
+XMVM.US,D,20240521,000000,53.53,53.6999,53.4332,53.4946,9129,0
+XMVM.US,D,20240522,000000,53.3,53.4735,52.9023,53.1,16327,0
+XMVM.US,D,20240523,000000,53.15,53.15,52.425,52.5105,12799,0
+XMVM.US,D,20240524,000000,52.8451,53,52.845,52.9288,9974,0
+XMVM.US,D,20240528,000000,52.88,53.1599,52.6699,52.8152,20045,0
+XMVM.US,D,20240529,000000,52.5,52.5,51.88,51.9805,8234,0
+XMVM.US,D,20240530,000000,52.13,52.5875,52.13,52.4982,5017,0
+XMVM.US,D,20240531,000000,52.84,53.2599,52.6877,53.2268,10011,0
+XMVM.US,D,20240603,000000,53.75,53.75,52.6888,52.8821,10004,0
+XMVM.US,D,20240604,000000,52.63,52.668,51.93,51.93,32033,0
+XMVM.US,D,20240605,000000,52.2,52.4905,51.99,52.4,8902,0
+XMVM.US,D,20240606,000000,52.38,52.5697,51.99,52.15,12905,0
+XMVM.US,D,20240607,000000,52.1197,52.1197,51.7894,51.8943,10023,0
+XMVM.US,D,20240610,000000,51.7,52.25,51.7,52.1303,3905,0
+XMVM.US,D,20240611,000000,51.7,51.7,51.35,51.6402,9904,0
+XMVM.US,D,20240612,000000,52.8,52.8387,52.03,52.1145,24177,0
+XMVM.US,D,20240613,000000,52,52,51.31,51.6182,7426,0
+XMVM.US,D,20240614,000000,51.62,51.62,50.4801,50.8056,23597,0
+XMVM.US,D,20240617,000000,50.88,51.42,50.67,51.325,6757,0
+XMVM.US,D,20240618,000000,51.52,51.5329,51.16,51.3142,11287,0
+XMVM.US,D,20240620,000000,51.23,51.609,51.22,51.3657,48814,0
+XMVM.US,D,20240621,000000,51.2751,51.51,51.1801,51.4145,14354,0
+XMVM.US,D,20240624,000000,51.54,52.09,51.54,51.94,16233,0
+XMVM.US,D,20240625,000000,51.71,51.71,50.915,51.14,62514,0
+XMVM.US,D,20240626,000000,50.88,51,50.7014,50.9995,25166,0
+XMVM.US,D,20240627,000000,50.92,51.14,50.8,51.1054,12431,0
+XMVM.US,D,20240628,000000,51.54,51.9199,51.49,51.6441,9417,0
+XMVM.US,D,20240701,000000,51.74,51.74,51.22,51.22,46915,0
+XMVM.US,D,20240702,000000,51.4566,51.63,51.4025,51.6097,36693,0
+XMVM.US,D,20240703,000000,51.55,51.864,51.4804,51.5325,5369,0
+XMVM.US,D,20240705,000000,51.3,51.3,50.53,50.6748,24752,0
+XMVM.US,D,20240708,000000,51.17,51.21,50.67,50.8387,14792,0
+XMVM.US,D,20240709,000000,50.85,51.19,50.47,50.6719,17511,0
+XMVM.US,D,20240710,000000,50.85,51.2406,50.7301,51.2406,8095,0
+XMVM.US,D,20240711,000000,51.95,53.06,51.95,53.0398,13869,0
+XMVM.US,D,20240712,000000,53.33,53.55,53.2319,53.4036,5943,0
+XMVM.US,D,20240715,000000,53.83,54.381,53.81,53.9748,28715,0
+XMVM.US,D,20240716,000000,54.32,55.57,54.32,55.57,116844,0
+XMVM.US,D,20240717,000000,55.14,56.0127,55.14,55.3489,16095,0
+XMVM.US,D,20240718,000000,55.7169,55.7169,54.4301,54.5261,167354,0
+XMVM.US,D,20240719,000000,54.52,54.54,54.0426,54.1874,8151,0
+XMVM.US,D,20240722,000000,54.54,54.9129,53.9503,54.87,9780,0
+XMVM.US,D,20240723,000000,54.75,55.3099,54.39,55.193,12835,0
+XMVM.US,D,20240724,000000,55.2814,55.2814,52.18,54.3334,14374,0
+XMVM.US,D,20240725,000000,54.45,55.8228,54.45,55.1981,14041,0
+XMVM.US,D,20240726,000000,55.62,55.98,55.57,55.8728,9450,0
+XMVM.US,D,20240729,000000,55.87,55.9608,55.5301,55.6,17796,0
+XMVM.US,D,20240730,000000,55.94,56.38,55.81,56.25,64011,0
+XMVM.US,D,20240731,000000,56.62,57.35,56.098,56.5153,34443,0
+XMVM.US,D,20240801,000000,56.79,56.98,54.6198,54.945,18587,0
+XMVM.US,D,20240802,000000,53.78,53.78,52.73,53.0742,17033,0
+XMVM.US,D,20240805,000000,50.92,52.129,50.24,51.31,18057,0
+XMVM.US,D,20240806,000000,51.38,52.49,51.38,51.9456,65180,0
+XMVM.US,D,20240807,000000,52.82,52.82,51.4501,51.5715,12800,0
+XMVM.US,D,20240808,000000,52.16,52.77,52.0005,52.6412,8064,0
+XMVM.US,D,20240809,000000,52.69,52.959,52.51,52.6852,8581,0
+XMVM.US,D,20240812,000000,52.92,52.92,52.18,52.27,6499,0
+XMVM.US,D,20240813,000000,52.4872,53.02,52.07,52.9081,12688,0
+XMVM.US,D,20240814,000000,53.2,53.2,52.83,52.9693,4409,0
+XMVM.US,D,20240815,000000,53.72,54.28,53.72,54.07,12047,0
+XMVM.US,D,20240816,000000,54,54.4,54,54.2107,8215,0
+XMVM.US,D,20240819,000000,54.35,54.5793,54.2279,54.5059,12195,0
+XMVM.US,D,20240820,000000,54.43,54.43,53.72,53.72,11396,0
+XMVM.US,D,20240821,000000,54.24,54.4129,53.9701,54.3703,33727,0
+XMVM.US,D,20240822,000000,54.36,54.59,54.205,54.25,6519,0
+XMVM.US,D,20240823,000000,54.7,55.946,54.6989,55.88,10921,0
+XMVM.US,D,20240826,000000,56.2,56.37,55.6594,55.6594,8724,0
+XMVM.US,D,20240827,000000,55.47,55.47,55.18,55.3336,12237,0
+XMVM.US,D,20240828,000000,55.28,55.44,55.0646,55.3582,8437,0
+XMVM.US,D,20240829,000000,55.86,56.04,55.1848,55.54,17133,0
+XMVM.US,D,20240830,000000,55.7,55.9033,55.41,55.9033,6322,0
+XMVM.US,D,20240903,000000,55.4,55.4,54.48,54.48,9298,0
+XMVM.US,D,20240904,000000,54.44,54.79,53.8978,53.9843,12480,0
+XMVM.US,D,20240905,000000,54.18,54.18,53.4961,53.6,6620,0
+XMVM.US,D,20240906,000000,53.915,53.915,52.653,52.653,9248,0
+XMVM.US,D,20240909,000000,52.81,53.19,52.7949,52.7949,10092,0
+XMVM.US,D,20240910,000000,52.87,52.87,51.74,52.3137,10078,0
+XMVM.US,D,20240911,000000,52.16,52.18,51.06,52.0609,29219,0
+XMVM.US,D,20240912,000000,52.16,52.77,52.16,52.6994,11493,0
+XMVM.US,D,20240913,000000,53.27,53.82,53.21,53.7052,17101,0
+XMVM.US,D,20240916,000000,53.88,54.3945,53.85,54.3446,14324,0
+XMVM.US,D,20240917,000000,54.47,55.045,54.47,54.651,11923,0
+XMVM.US,D,20240918,000000,54.84,55.9305,54.5188,54.9649,26290,0
+XMVM.US,D,20240919,000000,56.12,56.16,55.6123,56.0246,25519,0
+XMVM.US,D,20240920,000000,55.86,55.86,55.38,55.5598,13498,0
+XMVM.US,D,20240923,000000,55.55,55.55,55.15,55.49,7366,0
+XMVM.US,D,20240924,000000,55.6,55.6,55.12,55.2553,18214,0
+XMVM.US,D,20240925,000000,55.26,55.26,54.5211,54.5211,10419,0
+XMVM.US,D,20240926,000000,55.01,55.12,54.812,54.894,15598,0
+XMVM.US,D,20240927,000000,55.44,55.6301,54.95,55.2696,12838,0
+XMVM.US,D,20240930,000000,54.955,55.4298,54.88,55.4298,5145,0
+XMVM.US,D,20241001,000000,55.43,55.43,54.65,54.7088,6996,0
+XMVM.US,D,20241002,000000,54.86,54.9203,54.6259,54.638,17252,0
+XMVM.US,D,20241003,000000,54.7,54.7122,54.03,54.6333,33658,0
+XMVM.US,D,20241004,000000,55.56,55.56,55.07,55.3041,20853,0
+XMVM.US,D,20241007,000000,55.22,55.23,54.805,55.0958,11980,0
+XMVM.US,D,20241008,000000,55.1,55.179531,54.67,54.96,17400,0
+XMVM.US,D,20241009,000000,54.89,55.584,54.75,55.36,14470,0
+XMVM.US,D,20241010,000000,55.02,55.1432,54.84,55.1197,13274,0
+XMVM.US,D,20241011,000000,55.21,56.1899,55.21,56.16,5763,0
+XMVM.US,D,20241014,000000,56.03,56.4,55.99,56.3748,6852,0
+XMVM.US,D,20241015,000000,56.24,56.9597,56.24,56.3757,6560,0
+XMVM.US,D,20241016,000000,56.6796,57.28,56.57,57.1485,8343,0
+XMVM.US,D,20241017,000000,57.16,57.4899,57.1102,57.4397,7224,0
+XMVM.US,D,20241018,000000,57.45,57.45,57.0371,57.3479,17022,0
+XMVM.US,D,20241021,000000,57.23,57.23,55.95,56.06,12418,0
+XMVM.US,D,20241022,000000,55.95,56.1499,55.68,56.01,10815,0
+XMVM.US,D,20241023,000000,55.97,56.182,55.53,55.8521,10479,0
+XMVM.US,D,20241024,000000,55.96,56.1383,55.82,56.1176,5396,0
+XMVM.US,D,20241025,000000,56.32,56.32,55.5586,55.6175,7639,0
+XMVM.US,D,20241028,000000,55.8,56.48,55.8,56.4467,10485,0
+XMVM.US,D,20241029,000000,55.86,56.1691,55.86,56.1001,7136,0
+XMVM.US,D,20241030,000000,56.18,56.9797,56.0748,56.59,10751,0
+XMVM.US,D,20241031,000000,56.44,56.4732,55.6313,55.6313,12625,0
+XMVM.US,D,20241101,000000,55.98,56.1806,55.37,55.48,11915,0
+XMVM.US,D,20241104,000000,55.26,55.85,55.26,55.5614,18818,0
+XMVM.US,D,20241105,000000,55.36,56.4772,55.36,56.4772,8022,0
+XMVM.US,D,20241106,000000,58.91,60.42,58.91,60.33,14906,0
+XMVM.US,D,20241107,000000,60.22,60.22,59.43,59.55,21637,0
+XMVM.US,D,20241108,000000,59.38,59.9171,59.38,59.7513,17544,0
+XMVM.US,D,20241111,000000,60.46,60.93,60.4501,60.6271,32172,0
+XMVM.US,D,20241112,000000,60.5217,60.56,59.6678,59.8067,22809,0
+XMVM.US,D,20241113,000000,59.9976,60.23,59.46,59.46,12905,0
+XMVM.US,D,20241114,000000,59.55,59.89,59.03,59.3005,13381,0
+XMVM.US,D,20241115,000000,59.4183,59.445,58.61,58.8898,15142,0
+XMVM.US,D,20241118,000000,59,59.22,58.9101,59.0357,21179,0
+XMVM.US,D,20241119,000000,58.48,58.83,58.33,58.7053,71571,0
+XMVM.US,D,20241120,000000,58.4801,58.8,58.4801,58.7934,22876,0
+XMVM.US,D,20241121,000000,59.06,60.11,59.06,59.93,15220,0
+XMVM.US,D,20241122,000000,60.03,60.9292,60,60.8989,14939,0
+XMVM.US,D,20241125,000000,62.02,62.4999,61.58,62.0282,16712,0
+XMVM.US,D,20241126,000000,61.585,61.7767,61.2135,61.6231,12507,0
+XMVM.US,D,20241127,000000,62.1569,62.1569,61.23,61.23,11831,0
+XMVM.US,D,20241129,000000,61.7342,61.9999,61.44,61.5348,7786,0
+XMVM.US,D,20241202,000000,60.9101,61.52,60.9101,61.2125,13386,0
+XMVM.US,D,20241203,000000,61.205,61.27,60.714,60.9276,11705,0
+XMVM.US,D,20241204,000000,60.915,60.915,60.1901,60.6773,6928,0
+XMVM.US,D,20241205,000000,60.7492,60.9479,60.3265,60.3265,50118,0
+XMVM.US,D,20241206,000000,60.065,60.065,59.74,59.9771,15799,0
+XMVM.US,D,20241209,000000,60.3826,60.3826,59.5095,59.5715,9431,0
+XMVM.US,D,20241210,000000,59.3,59.8496,59.0383,59.165,8344,0
+XMVM.US,D,20241211,000000,59.55,59.8399,59.45,59.6668,9630,0
+XMVM.US,D,20241212,000000,59.5892,59.6,59.0954,59.1452,11596,0
+XMVM.US,D,20241213,000000,59.08,59.23,58.43,58.5875,11774,0
+XMVM.US,D,20241216,000000,58.4571,58.75,58.4571,58.5289,12540,0
+XMVM.US,D,20241217,000000,58.351,58.351,57.36,57.63,18457,0
+XMVM.US,D,20241218,000000,57.87,57.87,55.08,55.388,11134,0
+XMVM.US,D,20241219,000000,55.8421,56.05,55.03,55.0721,9001,0
+XMVM.US,D,20241220,000000,54.8,56.0381,54.8,55.3926,31285,0
+XMVM.US,D,20241223,000000,55.18,55.41,54.799,55.3703,12732,0
+XMVM.US,D,20241224,000000,55.48,55.8452,55.3997,55.8452,12547,0
+XMVM.US,D,20241226,000000,55.7609,56.17,55.72,56.1559,9395,0
+XMVM.US,D,20241227,000000,56.13,56.1733,55.2761,55.5458,44375,0
+XMVM.US,D,20241230,000000,55.25,55.45,54.7576,55.3183,28934,0
+XMVM.US,D,20241231,000000,55.65,55.65,55.1876,55.42,15477,0
+XMVM.US,D,20250102,000000,55.5341,55.8,54.87,54.9312,15817,0
+XMVM.US,D,20250103,000000,55.0295,55.4991,54.8426,55.4692,14402,0
+XMVM.US,D,20250106,000000,55.9099,55.9889,55.11,55.191,10991,0
+XMVM.US,D,20250107,000000,55.4325,55.4325,54.62,54.84,13887,0
+XMVM.US,D,20250108,000000,54.5,54.95,54.285,54.8934,43766,0
+XMVM.US,D,20250110,000000,54.215,54.26,53.6,53.8502,25639,0
+XMVM.US,D,20250113,000000,53.4566,54.3999,53.4566,54.3484,24208,0
+XMVM.US,D,20250114,000000,54.8653,55.5999,54.76,55.5039,15839,0
+XMVM.US,D,20250115,000000,56.8938,56.98,56.2643,56.5979,15299,0
+XMVM.US,D,20250116,000000,56.69,56.7,56.2501,56.6887,13748,0
+XMVM.US,D,20250117,000000,57.0812,57.1899,56.82,56.86,9746,0
+XMVM.US,D,20250121,000000,57.6324,57.8,57.28,57.8,13928,0
+XMVM.US,D,20250122,000000,57.63,57.6461,57.1636,57.27,18075,0
+XMVM.US,D,20250123,000000,57.28,57.54,56.9601,57.35,29613,0
+XMVM.US,D,20250124,000000,57.0345,57.3899,57.0345,57.04,15812,0
+XMVM.US,D,20250127,000000,57.825,57.825,56.97,57.4805,12940,0
+XMVM.US,D,20250128,000000,57.6799,57.7176,57.1721,57.5355,56614,0
+XMVM.US,D,20250129,000000,57.445,57.8443,57.1338,57.4697,111559,0
+XMVM.US,D,20250130,000000,58.2766,58.47,57.89,58.13,10622,0
+XMVM.US,D,20250131,000000,58.076,58.3,57.555,57.6368,18988,0
+XMVM.US,D,20250203,000000,56.355,57.1885,56.08,56.75,13515,0
+XMVM.US,D,20250204,000000,56.675,57.19,56.675,57.1087,13898,0
+XMVM.US,D,20250205,000000,57.315,57.8,57.21,57.79,38671,0
+XMVM.US,D,20250206,000000,57.89,58.0999,57.545,57.8709,9697,0
+XMVM.US,D,20250207,000000,57.84,57.84,57.0501,57.19,19376,0
+XMVM.US,D,20250210,000000,57.4,57.55,56.949648,56.9589,17105,0
+XMVM.US,D,20250211,000000,56.92,57.26,56.772,57.1549,11456,0
+XMVM.US,D,20250212,000000,56.5,56.79,56.425,56.5,13425,0
+XMVM.US,D,20250213,000000,56.65,57.15,56.53,56.98,27722,0
+XMVM.US,D,20250214,000000,57.5788,57.62,57.05,57.1035,8894,0
+XMVM.US,D,20250218,000000,56.9601,57.63,56.9601,57.57,13533,0
+XMVM.US,D,20250219,000000,57.0001,57.2999,56.9021,57.2102,11570,0
+XMVM.US,D,20250220,000000,57.1874,57.1874,56.177,56.57,10734,0
+XMVM.US,D,20250221,000000,56.7571,56.7571,55.3685,55.38,11372,0
+XMVM.US,D,20250224,000000,55.749,55.9399,55.4915,55.5,18690,0
+XMVM.US,D,20250225,000000,55.8401,55.9468,55.28,55.6629,13754,0
+XMVM.US,D,20250226,000000,55.9527,56.28,55.4915,55.837,10941,0
+XMVM.US,D,20250227,000000,56.29,56.29,55.53,55.6337,11331,0
+XMVM.US,D,20250228,000000,55.5601,56.1099,55.41,56.0934,13083,0
+XMVM.US,D,20250303,000000,56.385,56.385,54.8123,55.1183,9519,0
+XMVM.US,D,20250304,000000,54.3477,54.58,53.3841,53.7602,12953,0
+XMVM.US,D,20250305,000000,53.825,54.47,53.415,54.36,11457,0
+XMVM.US,D,20250306,000000,53.665,54.0647,53.53,53.756,6005,0
+XMVM.US,D,20250307,000000,53.46,54.0623,52.8701,54.0623,6934,0
+XMVM.US,D,20250310,000000,53.56,53.7006,52.5632,52.67,17846,0
+XMVM.US,D,20250311,000000,52.65,52.82,52,52.32,28286,0
+XMVM.US,D,20250312,000000,52.494,53,52.05,52.3154,6789,0
+XMVM.US,D,20250313,000000,52.515,52.515,51.43,51.5965,29997,0
+XMVM.US,D,20250314,000000,52.1,52.7491,52.0417,52.7491,16237,0
+XMVM.US,D,20250317,000000,53.084,53.5,52.66,53.3363,11971,0
+XMVM.US,D,20250318,000000,53.07,53.3,52.9657,53.1066,10453,0
+XMVM.US,D,20250319,000000,53.3121,54.15,53.24,53.8161,11621,0
+XMVM.US,D,20250320,000000,54.0343,54.115,53.42,53.6313,15280,0
+XMVM.US,D,20250321,000000,52.8573,53.3699,52.725,53.1471,6214,0
+XMVM.US,D,20250324,000000,53.5,54.1949,53.5,54.1949,8708,0
+XMVM.US,D,20250325,000000,54.1879,54.3256,53.9844,53.9844,6753,0
+XMVM.US,D,20250326,000000,54.3244,54.405,53.795,53.8556,4875,0
+XMVM.US,D,20250327,000000,53.4089,53.73,53.3406,53.4551,6844,0
+XMVM.US,D,20250328,000000,53.35,53.4,52.32,52.567,23839,0
+XMVM.US,D,20250331,000000,51.97,53.121,51.85,52.7442,70493,0
+XMVM.US,D,20250401,000000,52.665,53.3603,52.3001,53.1515,12026,0
+XMVM.US,D,20250402,000000,53.311,53.91,52.69,53.8726,12944,0
+XMVM.US,D,20250403,000000,50.6999,51.07,50.112,50.112,51972,0
+XMVM.US,D,20250404,000000,48.11,48.557,46.8922,47.9013,41201,0
+XMVM.US,D,20250407,000000,46.19,48.2615,45.6844,47.1866,54798,0
+XMVM.US,D,20250408,000000,48.34,49.04,46.219,46.54,38884,0
+XMVM.US,D,20250409,000000,46.7681,50.5914,45.7665,50.4895,45696,0
+XMVM.US,D,20250410,000000,49.15,49.276,47.465,48.4357,18049,0
+XMVM.US,D,20250411,000000,48.11,48.91,47.3357,48.7559,12321,0
+XMVM.US,D,20250414,000000,49.49,49.6899,48.9426,49.61,16870,0
+XMVM.US,D,20250415,000000,49.82,50.04,49.39,49.6743,11476,0
+XMVM.US,D,20250416,000000,49.86,49.8839,48.7,49.1778,19447,0
+XMVM.US,D,20250417,000000,49.77,50.04,49.44,49.64,23287,0
+XMVM.US,D,20250421,000000,49.32,49.32,48.24,48.7234,39074,0
+XMVM.US,D,20250422,000000,49.45,50.2399,49.26,50.187,14064,0
+XMVM.US,D,20250423,000000,51.7723,51.955,50.8022,50.8022,15757,0
+XMVM.US,D,20250424,000000,50.69,51.689,50.69,51.5518,10237,0
+XMVM.US,D,20250425,000000,51.54,51.55,51.1103,51.3043,8266,0
+XMVM.US,D,20250428,000000,51.6,51.69,51.05,51.5148,16652,0
+XMVM.US,D,20250429,000000,51.4593,51.85,51.16,51.7247,4662,0
+XMVM.US,D,20250430,000000,50.86,51.35,50.42,51.35,14901,0
+XMVM.US,D,20250501,000000,51.07,52.1201,51.05,51.6368,6502,0
+XMVM.US,D,20250502,000000,52.4,52.88,52.39,52.7372,27052,0
+XMVM.US,D,20250505,000000,52.755,53.1634,52.38,52.54,9214,0
+XMVM.US,D,20250506,000000,52.35,52.7599,52.16,52.5699,15343,0
+XMVM.US,D,20250507,000000,52.64,53.0299,52.62,52.7216,19411,0
+XMVM.US,D,20250508,000000,53.2,53.85,52.96,53.5911,8782,0
+XMVM.US,D,20250509,000000,53.448,53.77,53.2265,53.2597,19323,0
+XMVM.US,D,20250512,000000,55.2101,55.32,54.7569,55.23,11066,0
+XMVM.US,D,20250513,000000,55.3257,55.5868,55.2,55.3458,11269,0
+XMVM.US,D,20250514,000000,55.0401,55.3814,54.9749,55.1323,6860,0
+XMVM.US,D,20250515,000000,55.09,55.2799,54.8706,55.2028,8157,0
+XMVM.US,D,20250516,000000,55.27,55.7077,55.0466,55.6588,8365,0
+XMVM.US,D,20250519,000000,55.25,55.6899,55.25,55.31,21379,0
+XMVM.US,D,20250520,000000,55.4985,55.6699,55.1,55.2651,7376,0
+XMVM.US,D,20250521,000000,54.92,54.92,53.7961,53.7961,12450,0
+XMVM.US,D,20250522,000000,53.66,53.9164,53.4801,53.6836,7328,0
+XMVM.US,D,20250523,000000,53.4,53.7799,52.85,53.5576,9032,0
+XMVM.US,D,20250527,000000,53.95,54.87,53.95,54.8073,7483,0
+XMVM.US,D,20250528,000000,54.6399,54.6399,54.1338,54.1338,34780,0
+XMVM.US,D,20250529,000000,54.21,54.56,54.02,54.3964,13233,0
+XMVM.US,D,20250530,000000,53.8101,54.25,53.8101,54.05,7791,0
+XMVM.US,D,20250602,000000,53.495,53.88,53.285,53.8301,3848,0
+XMVM.US,D,20250603,000000,53.99,54.65,53.845,54.497,9374,0
+XMVM.US,D,20250604,000000,54.5664,54.5664,54.14,54.1764,11573,0
+XMVM.US,D,20250605,000000,53.68,54.14,53.49,53.8194,6743,0
+XMVM.US,D,20250606,000000,54.4965,54.6134,54.3301,54.6134,7559,0
+XMVM.US,D,20250609,000000,54.7011,54.99,54.5,54.72,13102,0
+XMVM.US,D,20250610,000000,54.82,55.1653,54.6528,55.09,15486,0
+XMVM.US,D,20250611,000000,55.13,55.26,54.63,54.7815,17009,0
+XMVM.US,D,20250612,000000,54.415,54.87,54.4047,54.788,8860,0
+XMVM.US,D,20250613,000000,54.3799,54.4172,53.6901,53.79,34246,0
+XMVM.US,D,20250616,000000,54.2756,54.7699,54.2756,54.4017,10115,0
+XMVM.US,D,20250617,000000,54.3189,54.3189,53.683,53.829,6513,0
+XMVM.US,D,20250618,000000,54.3591,54.51,53.87,54.0418,12827,0
+XMVM.US,D,20250620,000000,54.515,54.515,54.1001,54.45,22631,0
+XMVM.US,D,20250623,000000,54.5091,54.885,53.99,54.885,3580,0
+XMVM.US,D,20250624,000000,55.2151,55.6999,55.1725,55.1725,9834,0
+XMVM.US,D,20250625,000000,54.7,55.09,54.4901,54.543,14720,0
+XMVM.US,D,20250626,000000,54.74,55.355,54.74,55.355,12184,0
+XMVM.US,D,20250627,000000,55.6235,55.9301,55.34,55.587,11268,0
+XMVM.US,D,20250630,000000,55.7391,55.86,55.4626,55.6259,16026,0
+XMVM.US,D,20250701,000000,55.63,56.995,55.6,56.699,7540,0
+XMVM.US,D,20250702,000000,56.6063,57.2379,56.54,57.2379,7922,0
+XMVM.US,D,20250703,000000,57.705,57.88,57.591,57.744,5331,0
+XMVM.US,D,20250707,000000,57.641,57.8899,56.9004,57.03,16208,0
+XMVM.US,D,20250708,000000,57.585,57.76,57.3,57.4275,8246,0
+XMVM.US,D,20250709,000000,57.47,57.73,57.3328,57.6239,10999,0
+XMVM.US,D,20250710,000000,57.6112,58.2074,57.57,57.9084,5450,0
+XMVM.US,D,20250711,000000,57.19,57.72,57.19,57.406,10902,0
+XMVM.US,D,20250714,000000,57.394738,57.6396,57.355,57.6396,4495,0
+XMVM.US,D,20250715,000000,57.42,57.79,56.2686,56.2686,64098,0
+XMVM.US,D,20250716,000000,56.4366,56.75,55.9201,56.5338,15497,0
+XMVM.US,D,20250717,000000,56.5,57.0914,56.5,56.98,13286,0
+XMVM.US,D,20250718,000000,57,57.41,56.81,57.0588,28597,0
+XMVM.US,D,20250721,000000,57.3072,57.5592,56.9001,56.9153,12416,0
+XMVM.US,D,20250722,000000,57.133,57.72,56.99,57.5943,8779,0
+XMVM.US,D,20250723,000000,57.59,57.89,57.4301,57.6885,9107,0
+XMVM.US,D,20250724,000000,57.18,57.62,56.9074,56.9074,13369,0
+XMVM.US,D,20250725,000000,56.756075,57.21,56.51,57.1521,7353,0
+XMVM.US,D,20250728,000000,57.2399,57.2399,56.68,56.8988,12041,0
+XMVM.US,D,20250729,000000,57.0808,57.101,56.6701,56.8071,10032,0
+XMVM.US,D,20250730,000000,57.12,57.1899,56.4,56.4606,10962,0
+XMVM.US,D,20250731,000000,56.01,56.7023,56.01,56.0524,11866,0
+XMVM.US,D,20250801,000000,54.88,55.49,54.3201,55.0119,18688,0
+XMVM.US,D,20250804,000000,55.22,55.8,55.22,55.7248,21429,0
+XMVM.US,D,20250805,000000,55.64,55.96,55.24,55.9018,18223,0
+XMVM.US,D,20250806,000000,55.668,55.8999,55.5332,55.7168,10109,0
+XMVM.US,D,20250807,000000,55.9699,55.9699,55.2668,55.4118,7271,0
+XMVM.US,D,20250808,000000,55.86,56.0587,55.7443,55.8896,7359,0
+XMVM.US,D,20250811,000000,56,56.05,55.7563,55.758,7656,0
+XMVM.US,D,20250812,000000,56.475,57.2179,56.27,57.2179,11510,0
+XMVM.US,D,20250813,000000,57.6766,58.1816,57.57,58.1816,7379,0
+XMVM.US,D,20250814,000000,57.5001,58.01,57.5001,58.01,7778,0
+XMVM.US,D,20250815,000000,57.75,57.94,57.1854,57.1854,13522,0
+XMVM.US,D,20250818,000000,57.0718,57.46,56.99,57.3,16762,0
+XMVM.US,D,20250819,000000,57.459,57.95,57.2901,57.4963,32964,0
+XMVM.US,D,20250820,000000,57.5162,57.61,57.26,57.6012,4974,0
+XMVM.US,D,20250821,000000,57.19,57.61,57.19,57.3661,9300,0
+XMVM.US,D,20250822,000000,57.77,59.47,57.54,59.3711,8485,0
+XMVM.US,D,20250825,000000,58.98,59.35,58.85,59.0306,10498,0
+XMVM.US,D,20250826,000000,60.2775,60.71,60.2,60.3316,23915,0
+XMVM.US,D,20250827,000000,60.5621,61.355,60.34,61.2122,91398,0
+XMVM.US,D,20250828,000000,61.025,61.41,60.45,60.8654,10501,0
+XMVM.US,D,20250829,000000,60.99,61.26,60.752957,61.0352,19028,0
+XMVM.US,D,20250902,000000,60.8301,61.04,60.5253,60.75,16851,0
+XMVM.US,D,20250903,000000,61.1299,61.39,60.5825,61.0757,13026,0
+XMVM.US,D,20250904,000000,61.5599,61.99,61.35,61.9799,11188,0
+XMVM.US,D,20250905,000000,62.37,62.52,61.5859,61.8738,9956,0
+XMVM.US,D,20250908,000000,62.1305,62.57,61.9401,62.4749,21386,0
+XMVM.US,D,20250909,000000,62.73,62.73,62.01,62.6199,17670,0
+XMVM.US,D,20250910,000000,62.335,62.7199,62.1,62.3177,24961,0
+XMVM.US,D,20250911,000000,62.05,62.85,62.05,62.8246,19372,0
+XMVM.US,D,20250912,000000,62.73,62.82,62.32,62.345,36765,0
+XMVM.US,D,20250915,000000,62.4899,62.4899,61.775,61.8098,20493,0
+XMVM.US,D,20250916,000000,61.235,61.3399,60.83,61.2489,15540,0
+XMVM.US,D,20250917,000000,61.25,62.225,61.15,61.5234,13948,0
+XMVM.US,D,20250918,000000,62.06,62.2924,61.59,62.2924,12866,0
+XMVM.US,D,20250919,000000,61.8027,62.22,61.6874,62.0761,13141,0
+XMVM.US,D,20250922,000000,61.51,61.67,61.2718,61.3821,11029,0
+XMVM.US,D,20250923,000000,61.855,62.08,61.516436,61.6366,10951,0
+XMVM.US,D,20250924,000000,61.805,61.9158,61.39,61.6,14497,0
+XMVM.US,D,20250925,000000,61.1185,61.42,60.92,61.2841,26224,0
+XMVM.US,D,20250926,000000,61.64,62.077,61.507375,61.93,17139,0
+XMVM.US,D,20250929,000000,61.63,62.2,61.3526,61.5552,14889,0
+XMVM.US,D,20250930,000000,61.87,62.07,61.1013,61.629,16633,0
+XMVM.US,D,20251001,000000,61.615,61.89,61.47,61.7775,41078,0
+XMVM.US,D,20251002,000000,61.62,61.8299,61.1826,61.6364,31271,0
+XMVM.US,D,20251003,000000,62,62.17,61.721852,61.8912,15815,0
+XMVM.US,D,20251006,000000,62.3475,62.3475,61.711,61.8693,17053,0
+XMVM.US,D,20251007,000000,62.14,62.14,61.11,61.318,190354,0
+XMVM.US,D,20251008,000000,61.405344,61.6,61.1755,61.1755,119471,0
+XMVM.US,D,20251009,000000,61,61.02,60.53,60.6573,17382,0
+XMVM.US,D,20251010,000000,60.8699,60.8699,58.95,58.9569,21007,0
+XMVM.US,D,20251013,000000,59.5,59.8786,59.3417,59.8497,5181,0
+XMVM.US,D,20251014,000000,59.9401,61.1,59.35,60.94,9486,0
+XMVM.US,D,20251015,000000,61,61.25,60.275,60.3067,7299,0
+XMVM.US,D,20251016,000000,60,60.3,58.18,58.421,20994,0
+XMVM.US,D,20251017,000000,58.83,59.0286,58.49,59.0286,9950,0
+XMVM.US,D,20251020,000000,59.45,60.01,59.3522,59.9321,14256,0
+XMVM.US,D,20251021,000000,59.81,60.25,59.79,59.93,7808,0
+XMVM.US,D,20251022,000000,59.96,60.17,59.58,59.8122,10956,0
+XMVM.US,D,20251023,000000,59.7541,60.046,59.5726,59.8303,9834,0
+XMVM.US,D,20251024,000000,60.47,60.54,60.05,60.11,20665,0
+XMVM.US,D,20251027,000000,60.62,60.7399,60.27,60.3991,12970,0
+XMVM.US,D,20251028,000000,60,60.32,59.7128,60.055,14837,0
+XMVM.US,D,20251029,000000,59.6935,60.24,59.38,59.38,53575,0
+XMVM.US,D,20251030,000000,59.54,59.95,59.05,59.38,12305,0
+XMVM.US,D,20251031,000000,59.29,60.08,59.29,60.02,17308,0
+XMVM.US,D,20251103,000000,59.32,59.9061,59.0082,59.9061,28461,0
+XMVM.US,D,20251104,000000,59.4,59.8,59.4,59.69,21185,0
+XMVM.US,D,20251105,000000,59.82,60.32,59.6087,59.89,21915,0
+XMVM.US,D,20251106,000000,60.2,60.37,59.69,59.83,16258,0
+XMVM.US,D,20251107,000000,59.67,60.6449,59.665,60.6449,13614,0
+XMVM.US,D,20251110,000000,60.91,61.188,60.61,60.93,22978,0
+XMVM.US,D,20251111,000000,61.08,61.19,60.781,60.922,14215,0
+XMVM.US,D,20251112,000000,61,61.4449,61,61.1263,11653,0
+XMVM.US,D,20251113,000000,61.12,61.22,60.4651,60.4651,13920,0
+XMVM.US,D,20251114,000000,60.26,60.55,59.92,60.3073,22717,0
+XMVM.US,D,20251117,000000,60.21,60.26,58.81,58.833,15760,0
+XMVM.US,D,20251118,000000,58.75,59.81,58.75,59.39,16647,0
+XMVM.US,D,20251119,000000,59.72,59.9,59.3201,59.6904,10307,0
+XMVM.US,D,20251120,000000,60.59,60.67,59.2684,59.2684,9363,0
+XMVM.US,D,20251121,000000,59.74,61.12,59.4401,60.6855,15902,0
+XMVM.US,D,20251124,000000,60.78,61.35,60.52,61.1128,16000,0
+XMVM.US,D,20251125,000000,61.0932,62.52,61.0932,62.44,30165,0
+XMVM.US,D,20251126,000000,62.59,62.82,62.12,62.403,17819,0
+XMVM.US,D,20251128,000000,62.55,62.71,62.38,62.5604,2575,0
+XMVM.US,D,20251201,000000,62.4167,62.89,62.25,62.52,56738,0
+XMVM.US,D,20251202,000000,62.3863,62.88,62.3261,62.3261,22345,0
+XMVM.US,D,20251203,000000,62.29,62.94,62.29,62.7571,18968,0
+XMVM.US,D,20251204,000000,62.8366,63.06,62.66,62.7848,10801,0
+XMVM.US,D,20251205,000000,62.845,63.56,62.79,63.37,15616,0
+XMVM.US,D,20251208,000000,63.435,63.66,63.295,63.37,21933,0
+XMVM.US,D,20251209,000000,63.435,63.9,63.35,63.71,14264,0
+XMVM.US,D,20251210,000000,64.18,65.68,63.88,65.66,24455,0
+XMVM.US,D,20251211,000000,65.889,66.44,65.75,65.9138,38882,0
+XMVM.US,D,20251212,000000,66.205,66.46,65.56,65.69,20261,0
+XMVM.US,D,20251215,000000,66.36,66.36,65.5,65.81,29606,0
+XMVM.US,D,20251216,000000,66.02,66.02,65.0701,65.58,16733,0
+XMVM.US,D,20251217,000000,65.59,65.699,65.3,65.53,16859,0
+XMVM.US,D,20251218,000000,65.66,66.12,65.3,65.3,29319,0
+XMVM.US,D,20251219,000000,65.75,66.0099,65.47,65.66,31758,0
+XMVM.US,D,20251222,000000,65.5,65.7599,65.29,65.31,24933,0
+XMVM.US,D,20251223,000000,65.485,65.537,65.23,65.35,22371,0
+XMVM.US,D,20251224,000000,65.27,65.43,65.1814,65.3247,10654,0
+XMVM.US,D,20251226,000000,65.41,65.419,65.02,65.2686,18802,0
+XMVM.US,D,20251229,000000,64.9,65.27,64.81,64.8818,19146,0
+XMVM.US,D,20251230,000000,64.7989,64.98,64.63,64.63,37547,0
+XMVM.US,D,20251231,000000,64.7064,64.77,64.08,64.16,28249,0
+XMVM.US,D,20260102,000000,64.28,64.92,64.01,64.77,35798,0
+XMVM.US,D,20260105,000000,64.7,65.92,64.7,65.71,30021,0
+XMVM.US,D,20260106,000000,65.3888,66.1,65.2101,66.1,24936,0
+XMVM.US,D,20260107,000000,66.1999,66.1999,65.17,65.49,37732,0
+XMVM.US,D,20260108,000000,65.5,66.7899,65.29,66.4944,104858,0
+XMVM.US,D,20260109,000000,66.8767,66.8767,66.23,66.23,51030,0
+XMVM.US,D,20260112,000000,65.89,66.19,65.76,65.89,28502,0
+XMVM.US,D,20260113,000000,66.0515,66.21,65.61,65.63,82372,0
+XMVM.US,D,20260114,000000,65.75,66.2299,65.53,66.03,60094,0
+XMVM.US,D,20260115,000000,66.29,66.7799,66.1896,66.57,17011,0
+XMVM.US,D,20260116,000000,66.52,66.58,66.15,66.21,35224,0
+XMVM.US,D,20260120,000000,65.44,65.96,65.2833,65.45,45959,0
+XMVM.US,D,20260121,000000,66.1746,67.13,65.95,67,41839,0
+XMVM.US,D,20260122,000000,67.16,67.39,66.6271,66.7662,38790,0
+XMVM.US,D,20260123,000000,66.55,66.81,65.46,65.77,31597,0
+XMVM.US,D,20260126,000000,66.02,66.299,65.55,65.89,55046,0
+XMVM.US,D,20260127,000000,66.18,66.45,65.915,66.17,18458,0
+XMVM.US,D,20260128,000000,66.27,66.27,65.76,65.91,23816,0
+XMVM.US,D,20260129,000000,66.275,66.49,65.95,66.45,28288,0
+XMVM.US,D,20260130,000000,66.165,66.355876,65.65,66.26,35929,0
+XMVM.US,D,20260202,000000,66.2472,67.0309,66.15,66.76,30575,0
+XMVM.US,D,20260203,000000,67.01,67.78,66.6,67.62,38619,0
+XMVM.US,D,20260204,000000,68.66,69.1499,68.1,68.91,34990,0
+XMVM.US,D,20260205,000000,68.9042,69.03,68.36,68.54,35386,0
+XMVM.US,D,20260206,000000,69.8578,70.1299,69.16,69.96,98604,0
+XMVM.US,D,20260209,000000,69.76,69.8,69.09,69.09,45116,0
+XMVM.US,D,20260210,000000,69.11,69.27,68.675,68.957,23290,0
+XMVM.US,D,20260211,000000,69.24,69.68131,68.99,69.19,24993,0
+XMVM.US,D,20260212,000000,69.76,69.89,68,68.68,88617,0
+XMVM.US,D,20260213,000000,68.47,69.38,68.06,69.13,65890,0
+XMVM.US,D,20260217,000000,69.43,69.49,68.7625,69.24,48391,0
+XMVM.US,D,20260218,000000,69.5596,69.5596,69.16,69.16,21622,0
diff --git a/daily/us/nyse etfs/2/xone.us.txt b/daily/us/nyse etfs/2/xone.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8fb3e2a72ff8a3f68fb772dc624ea9e42b5330b2
--- /dev/null
+++ b/daily/us/nyse etfs/2/xone.us.txt	
@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XONE.US,D,20220916,000000,49.8096,49.8106,49.7997,49.8096,4436.1224672948,0
+XONE.US,D,20220919,000000,49.7897,49.7897,49.7797,49.7797,7843.7388208196,0
+XONE.US,D,20220920,000000,49.779,49.7847,49.779,49.7847,102.3489010776,0
+XONE.US,D,20220921,000000,49.7648,49.7648,49.7648,49.7648,9.0307853892,0
+XONE.US,D,20220922,000000,49.7698,49.7698,49.7598,49.7598,8650.4889822548,0
+XONE.US,D,20220923,000000,49.7495,49.7498,49.7399,49.7469,8162.826571238,0
+XONE.US,D,20220926,000000,49.7399,49.7399,49.7149,49.7149,15128.572368108,0
+XONE.US,D,20220927,000000,49.71,49.71,49.71,49.71,96.3283774848,0
+XONE.US,D,20220928,000000,49.7698,49.7698,49.7698,49.7698,61.2086565268,0
+XONE.US,D,20220929,000000,49.7698,49.7698,49.7648,49.7648,466.590578442,0
+XONE.US,D,20220930,000000,49.7598,49.7698,49.7598,49.7648,395.3477159272,0
+XONE.US,D,20221003,000000,49.7897,49.7997,49.7851,49.7851,12822.711832065,0
+XONE.US,D,20221004,000000,49.8086,49.8096,49.7847,49.7847,10037.216249796,0
+XONE.US,D,20221005,000000,49.7797,49.7797,49.7747,49.7747,116.3967894608,0
+XONE.US,D,20221006,000000,49.8296,49.8296,49.7797,49.7797,5917.1712711236,0
+XONE.US,D,20221007,000000,49.7698,49.7698,49.7598,49.7698,1978.7454208336,0
+XONE.US,D,20221010,000000,49.7698,49.7698,49.7299,49.7299,318.0843298196,0
+XONE.US,D,20221011,000000,49.7598,49.7698,49.7548,49.7548,702.39441916,0
+XONE.US,D,20221012,000000,49.7698,49.7748,49.7698,49.7747,668.2781188008,0
+XONE.US,D,20221013,000000,49.71,49.7299,49.71,49.7104,2838.6768740052,0
+XONE.US,D,20221014,000000,49.7299,49.7299,49.7149,49.7149,3279.1785168784,0
+XONE.US,D,20221017,000000,49.7333,49.7399,49.7299,49.7399,14762.323849546,0
+XONE.US,D,20221018,000000,49.7437,49.7498,49.7399,49.7498,6256.327433518,0
+XONE.US,D,20221019,000000,49.71,49.71,49.71,49.71,24.0820943712,0
+XONE.US,D,20221020,000000,49.705,49.705,49.705,49.705,2.0068411976,0
+XONE.US,D,20221021,000000,49.7498,49.7498,49.7448,49.7448,903.07853892,0
+XONE.US,D,20221024,000000,49.7488,49.7498,49.7399,49.7399,1222.1662893384,0
+XONE.US,D,20221025,000000,49.7498,49.7615,49.7498,49.7498,2613.910659874,0
+XONE.US,D,20221026,000000,49.7735,49.7735,49.7598,49.7698,687.343110178,0
+XONE.US,D,20221027,000000,49.8096,49.8096,49.7997,49.7997,2398.175231132,0
+XONE.US,D,20221028,000000,49.7897,49.7897,49.7747,49.7747,1188.0499889792,0
+XONE.US,D,20221031,000000,49.7598,49.7598,49.7399,49.7399,504.7205611964,0
+XONE.US,D,20221101,000000,49.5605,49.5605,49.5156,49.5156,371.265621556,0
+XONE.US,D,20221102,000000,49.5007,49.5205,49.4957,49.4957,5299.0641822628,0
+XONE.US,D,20221103,000000,49.4608,49.4907,49.4608,49.4857,15763.737607148,0
+XONE.US,D,20221104,000000,49.5007,49.5007,49.4957,49.5007,1280.3646840688,0
+XONE.US,D,20221107,000000,49.4907,49.4907,49.4907,49.4907,776.6475434712,0
+XONE.US,D,20221108,000000,49.5117,49.5175,49.5106,49.5106,840.8664617944,0
+XONE.US,D,20221109,000000,49.5405,49.5505,49.5405,49.5503,503.7171405976,0
+XONE.US,D,20221110,000000,49.6402,49.6501,49.6402,49.6402,647.206286226,0
+XONE.US,D,20221111,000000,49.6601,49.6601,49.6352,49.6352,600.0455180824,0
+XONE.US,D,20221114,000000,49.6203,49.6302,49.6203,49.6203,3931.4019060984,0
+XONE.US,D,20221115,000000,49.6402,49.6502,49.6302,49.6402,1068.642937722,0
+XONE.US,D,20221116,000000,49.6522,49.6601,49.6449,49.6449,3452.7702804708,0
+XONE.US,D,20221117,000000,49.6402,49.6402,49.6203,49.6302,734.5038783216,0
+XONE.US,D,20221118,000000,49.6292,49.6302,49.6103,49.6103,1626.5447906548,0
+XONE.US,D,20221121,000000,49.6203,49.6203,49.6153,49.6203,4587.6389777136,0
+XONE.US,D,20221122,000000,49.6302,49.6302,49.6253,49.6253,2230.6039911324,0
+XONE.US,D,20221123,000000,49.6402,49.6601,49.6402,49.6513,8982.6212004576,0
+XONE.US,D,20221125,000000,49.68,49.68,49.6641,49.6641,2414.2299607128,0
+XONE.US,D,20221128,000000,49.6701,49.6701,49.6701,49.6701,1027.5026931712,0
+XONE.US,D,20221129,000000,49.6801,49.6801,49.6701,49.6801,4305.6777894508,0
+XONE.US,D,20221130,000000,49.6701,49.7,49.66,49.6989,3734.7314687336,0
+XONE.US,D,20221201,000000,49.7383,49.76,49.7383,49.755,5652,0
+XONE.US,D,20221202,000000,49.71,49.74,49.71,49.74,2431,0
+XONE.US,D,20221205,000000,49.73,49.73,49.715,49.715,1105,0
+XONE.US,D,20221206,000000,49.73,49.76,49.72,49.745,4450,0
+XONE.US,D,20221207,000000,49.8,49.8,49.78,49.78,1514,0
+XONE.US,D,20221208,000000,49.81,49.8116,49.8048,49.8048,2038,0
+XONE.US,D,20221209,000000,49.81,49.81,49.77,49.77,1122,0
+XONE.US,D,20221212,000000,49.77,49.77,49.76,49.76,528,0
+XONE.US,D,20221213,000000,49.8665,49.8665,49.83,49.85,1002,0
+XONE.US,D,20221214,000000,49.8796,49.8796,49.845,49.845,1305,0
+XONE.US,D,20221215,000000,49.865,49.8835,49.86,49.86,8040,0
+XONE.US,D,20221216,000000,49.86,49.875,49.86,49.875,174,0
+XONE.US,D,20221219,000000,49.87,49.8781,49.86,49.875,9813,0
+XONE.US,D,20221220,000000,49.87,49.88,49.87,49.878,1502,0
+XONE.US,D,20221221,000000,49.8999,49.9,49.89,49.89,1121,0
+XONE.US,D,20221222,000000,49.914,49.92,49.91,49.915,11950,0
+XONE.US,D,20221223,000000,49.91,49.94,49.9,49.91,20848,0
+XONE.US,D,20221227,000000,49.88,49.8899,49.88,49.88,5996,0
+XONE.US,D,20221228,000000,49.88,49.91,49.88,49.9,25543,0
+XONE.US,D,20221229,000000,49.72,49.73,49.72,49.725,8294,0
+XONE.US,D,20221230,000000,49.7,49.7,49.69,49.695,3842,0
+XONE.US,D,20230103,000000,49.69,49.71,49.68,49.7,5100,0
+XONE.US,D,20230104,000000,49.7378,49.7378,49.71,49.73,8123,0
+XONE.US,D,20230105,000000,49.71,49.71,49.69,49.71,10009,0
+XONE.US,D,20230106,000000,49.7681,49.7699,49.76,49.7681,8293,0
+XONE.US,D,20230109,000000,49.79,49.79,49.77,49.78,19820,0
+XONE.US,D,20230110,000000,49.77,49.78,49.7679,49.77,3453,0
+XONE.US,D,20230111,000000,49.77,49.79,49.77,49.79,3346,0
+XONE.US,D,20230112,000000,49.83,49.85,49.83,49.845,534838,0
+XONE.US,D,20230113,000000,49.84,49.84,49.815,49.815,2161,0
+XONE.US,D,20230117,000000,49.828,49.8295,49.825,49.825,1145,0
+XONE.US,D,20230118,000000,49.8699,49.87,49.855,49.86,1088,0
+XONE.US,D,20230119,000000,49.8756,49.8756,49.8575,49.86,7152,0
+XONE.US,D,20230120,000000,49.8499,49.86,49.84,49.86,101464,0
+XONE.US,D,20230123,000000,49.845,49.85,49.84,49.84,19203,0
+XONE.US,D,20230124,000000,49.849,49.86,49.849,49.85,28842,0
+XONE.US,D,20230125,000000,49.8599,49.86,49.859,49.859,653,0
+XONE.US,D,20230126,000000,49.87,49.88,49.8644,49.8644,31838,0
+XONE.US,D,20230127,000000,49.8699,49.87,49.865,49.869,38195,0
+XONE.US,D,20230130,000000,49.8699,49.87,49.85,49.865,225918,0
+XONE.US,D,20230131,000000,49.8708,49.88,49.87,49.8788,12829,0
+XONE.US,D,20230201,000000,49.765,49.8,49.76,49.794,92897,0
+XONE.US,D,20230202,000000,49.815,49.82,49.81,49.815,7602,0
+XONE.US,D,20230203,000000,49.75,49.78,49.7497,49.75,11524,0
+XONE.US,D,20230206,000000,49.7123,49.7123,49.7,49.706,3116,0
+XONE.US,D,20230207,000000,49.7299,49.7299,49.7101,49.7112,10130,0
+XONE.US,D,20230208,000000,49.73,49.73,49.71,49.72,6125,0
+XONE.US,D,20230209,000000,49.7382,49.74,49.7208,49.725,2267,0
+XONE.US,D,20230210,000000,49.7216,49.7299,49.7216,49.7294,6673,0
+XONE.US,D,20230213,000000,49.71,49.72,49.71,49.72,995,0
+XONE.US,D,20230214,000000,49.7,49.705,49.7,49.705,1151,0
+XONE.US,D,20230215,000000,49.7077,49.7152,49.7,49.705,2046,0
+XONE.US,D,20230216,000000,49.725,49.7367,49.725,49.73,3115,0
+XONE.US,D,20230217,000000,49.72,49.7264,49.72,49.725,2636,0
+XONE.US,D,20230221,000000,49.72,49.72,49.7011,49.72,4222,0
+XONE.US,D,20230222,000000,49.74,49.74,49.72,49.72,35764,0
+XONE.US,D,20230223,000000,49.72,49.75,49.72,49.74,4422,0
+XONE.US,D,20230224,000000,49.7139,49.73,49.7,49.7295,291632,0
+XONE.US,D,20230227,000000,49.7314,49.75,49.72,49.7395,54542,0
+XONE.US,D,20230228,000000,49.74,49.75,49.73,49.735,10670,0
+XONE.US,D,20230301,000000,49.58,49.58,49.54,49.56,30121,0
+XONE.US,D,20230302,000000,49.56,49.58,49.55,49.577,5777,0
+XONE.US,D,20230303,000000,49.5899,49.59,49.569,49.585,120344,0
+XONE.US,D,20230306,000000,49.589,49.59,49.57,49.5881,19866,0
+XONE.US,D,20230307,000000,49.61,49.61,49.51,49.54,244732,0
+XONE.US,D,20230308,000000,49.55,49.55,49.51,49.5199,18146,0
+XONE.US,D,20230309,000000,49.57,49.5984,49.5401,49.5984,14348,0
+XONE.US,D,20230310,000000,49.699,49.72,49.66,49.715,152145,0
+XONE.US,D,20230313,000000,49.91,49.98,49.8999,49.97,35333,0
+XONE.US,D,20230314,000000,49.89,49.91,49.84,49.9003,11015,0
+XONE.US,D,20230315,000000,50.1,50.125,50.01,50.08,21335,0
+XONE.US,D,20230316,000000,50.06,50.06,49.9576,49.9576,12558,0
+XONE.US,D,20230317,000000,49.986,50.09,49.986,50.0898,8837,0
+XONE.US,D,20230320,000000,50.07,50.07,50.0306,50.0554,9950,0
+XONE.US,D,20230321,000000,49.9696,49.98,49.96,49.965,111881,0
+XONE.US,D,20230322,000000,49.96,50.0802,49.955,50.0452,7110,0
+XONE.US,D,20230323,000000,50.0763,50.1363,50.0701,50.123,10329,0
+XONE.US,D,20230324,000000,50.18,50.18,50.14,50.1448,14464,0
+XONE.US,D,20230327,000000,50.09,50.09,50.05,50.07,130633,0
+XONE.US,D,20230328,000000,50.07,50.07,50.04,50.06,34488,0
+XONE.US,D,20230329,000000,50.04,50.05,50.03,50.05,3728,0
+XONE.US,D,20230330,000000,50.039,50.049,50.0257,50.0446,8440,0
+XONE.US,D,20230331,000000,50.039,50.0434,50.03,50.0434,7805,0
+XONE.US,D,20230403,000000,49.8785,49.89,49.87,49.89,3474,0
+XONE.US,D,20230404,000000,49.88,49.935,49.88,49.93,7988,0
+XONE.US,D,20230405,000000,49.9253,50.02,49.9253,49.985,22236,0
+XONE.US,D,20230406,000000,50,50,49.94,49.94,28734,0
+XONE.US,D,20230410,000000,49.91,49.91,49.895,49.895,6936,0
+XONE.US,D,20230411,000000,49.905,49.91,49.8901,49.9002,6721,0
+XONE.US,D,20230412,000000,49.95,49.95,49.9001,49.925,11294,0
+XONE.US,D,20230413,000000,49.965,49.965,49.9201,49.93,20616,0
+XONE.US,D,20230414,000000,49.92,49.92,49.88,49.895,1284,0
+XONE.US,D,20230417,000000,49.8863,49.895,49.88,49.882,4916,0
+XONE.US,D,20230418,000000,49.875,49.885,49.8707,49.875,14126,0
+XONE.US,D,20230419,000000,49.87,49.87,49.8679,49.8679,2906,0
+XONE.US,D,20230420,000000,49.87,49.9184,49.87,49.905,5058,0
+XONE.US,D,20230421,000000,49.93,49.93,49.9,49.905,5336,0
+XONE.US,D,20230424,000000,49.922,49.93,49.92,49.925,11319,0
+XONE.US,D,20230425,000000,49.95,49.995,49.95,49.995,1736,0
+XONE.US,D,20230426,000000,49.99,49.99,49.96,49.975,63617,0
+XONE.US,D,20230427,000000,49.9557,49.96,49.94,49.945,8377,0
+XONE.US,D,20230428,000000,49.9503,49.96,49.945,49.945,8736,0
+XONE.US,D,20230501,000000,49.8,49.8,49.73,49.745,36124,0
+XONE.US,D,20230502,000000,49.75,49.81,49.75,49.79,15979,0
+XONE.US,D,20230503,000000,49.82,49.84,49.82,49.835,18025,0
+XONE.US,D,20230504,000000,49.894,49.95,49.8701,49.91,10255355,0
+XONE.US,D,20230505,000000,49.8642,49.8642,49.845,49.855,48297,0
+XONE.US,D,20230508,000000,49.81,49.85,49.81,49.83,54290,0
+XONE.US,D,20230509,000000,49.81,49.829,49.81,49.82,70502,0
+XONE.US,D,20230510,000000,49.85,49.875,49.8446,49.87,15613,0
+XONE.US,D,20230511,000000,49.9037,49.91,49.88,49.89,16604,0
+XONE.US,D,20230512,000000,49.89,49.89,49.85,49.865,39038,0
+XONE.US,D,20230515,000000,49.86,49.87,49.85,49.865,24384,0
+XONE.US,D,20230516,000000,49.85,49.859,49.82,49.84,38869,0
+XONE.US,D,20230517,000000,49.8261,49.84,49.8001,49.84,257028,0
+XONE.US,D,20230518,000000,49.81,49.81,49.79,49.8,43157,0
+XONE.US,D,20230519,000000,49.78,49.81,49.7599,49.78,36069,0
+XONE.US,D,20230522,000000,49.78,49.79,49.77,49.78,53868,0
+XONE.US,D,20230523,000000,49.75,49.77,49.75,49.76,40849,0
+XONE.US,D,20230524,000000,49.7692,49.7767,49.74,49.75,33350,0
+XONE.US,D,20230525,000000,49.75,49.76,49.72,49.725,27671,0
+XONE.US,D,20230526,000000,49.7,49.7281,49.695,49.71,86853,0
+XONE.US,D,20230530,000000,49.71,49.74,49.71,49.735,32402,0
+XONE.US,D,20230531,000000,49.7521,49.77,49.75,49.75,254826,0
+XONE.US,D,20230601,000000,49.64,49.765,49.63,49.64,52720,0
+XONE.US,D,20230602,000000,49.63,49.63,49.58,49.58,77817,0
+XONE.US,D,20230605,000000,49.58,49.63,49.58,49.625,14143,0
+XONE.US,D,20230606,000000,49.63,49.63,49.61,49.61,13920978,0
+XONE.US,D,20230607,000000,49.61,49.6202,49.6,49.615,54602,0
+XONE.US,D,20230608,000000,49.64,49.67,49.64,49.67,44287,0
+XONE.US,D,20230609,000000,49.6349,49.65,49.62,49.62,10187,0
+XONE.US,D,20230612,000000,49.6499,49.6499,49.39,49.635,60500,0
+XONE.US,D,20230613,000000,49.65,49.6581,49.61,49.615,21566,0
+XONE.US,D,20230614,000000,49.6436,49.65,49.59,49.61,28073,0
+XONE.US,D,20230615,000000,49.65,49.67,49.65,49.66,1080266,0
+XONE.US,D,20230616,000000,49.64,49.66,49.635,49.66,13096,0
+XONE.US,D,20230620,000000,49.65,49.67,49.65,49.66,25961,0
+XONE.US,D,20230621,000000,49.66,49.6799,49.66,49.67,8888,0
+XONE.US,D,20230622,000000,49.6767,49.6767,49.66,49.6605,5743,0
+XONE.US,D,20230623,000000,49.68,49.69,49.6701,49.68,8801,0
+XONE.US,D,20230626,000000,49.71,49.71,49.68,49.695,12925,0
+XONE.US,D,20230627,000000,49.682,49.6899,49.66,49.6742,11622,0
+XONE.US,D,20230628,000000,49.677,49.7,49.677,49.7,2822894,0
+XONE.US,D,20230629,000000,49.66,49.67,49.66,49.66,15461,0
+XONE.US,D,20230630,000000,49.66,49.68,49.66,49.675,22710,0
+XONE.US,D,20230703,000000,49.5295,49.54,49.5248,49.5248,5575,0
+XONE.US,D,20230705,000000,49.54,49.545,49.53,49.53,12870,0
+XONE.US,D,20230706,000000,49.53,49.55,49.5207,49.545,68254,0
+XONE.US,D,20230707,000000,49.55,49.58,49.55,49.56,3022,0
+XONE.US,D,20230710,000000,49.5763,49.5982,49.5763,49.595,21106,0
+XONE.US,D,20230711,000000,49.595,49.6,49.59,49.6,10501,0
+XONE.US,D,20230712,000000,49.64,49.66,49.64,49.66,12282,0
+XONE.US,D,20230713,000000,49.7,49.72,49.6956,49.72,17019,0
+XONE.US,D,20230714,000000,49.69,49.6961,49.67,49.68,33223,0
+XONE.US,D,20230717,000000,49.6837,49.69,49.6801,49.69,23200,0
+XONE.US,D,20230718,000000,49.71,49.71,49.6901,49.7,129285,0
+XONE.US,D,20230719,000000,49.7,49.71,49.7,49.7,32963,0
+XONE.US,D,20230720,000000,49.7,49.71,49.69,49.69,2666402,0
+XONE.US,D,20230721,000000,49.7,49.71,49.7,49.71,1332203,0
+XONE.US,D,20230724,000000,49.7107,49.7199,49.7,49.7,27665,0
+XONE.US,D,20230725,000000,49.7,49.71,49.68,49.69,71611,0
+XONE.US,D,20230726,000000,49.68,49.715,49.68,49.715,14188,0
+XONE.US,D,20230727,000000,49.72,49.72,49.7,49.71,42797,0
+XONE.US,D,20230728,000000,49.72,49.73,49.716,49.725,51931,0
+XONE.US,D,20230731,000000,49.7363,49.75,49.7235,49.73,252950,0
+XONE.US,D,20230801,000000,49.6,49.6,49.58,49.59,81028,0
+XONE.US,D,20230802,000000,49.5984,49.61,49.59,49.6084,45643,0
+XONE.US,D,20230803,000000,49.62,49.63,49.61,49.625,16578,0
+XONE.US,D,20230804,000000,49.65,49.67,49.64,49.67,82608,0
+XONE.US,D,20230807,000000,49.65,49.6799,49.65,49.675,21755,0
+XONE.US,D,20230808,000000,49.6778,49.69,49.67,49.69,13082,0
+XONE.US,D,20230809,000000,49.67,49.6899,49.67,49.68,19789,0
+XONE.US,D,20230810,000000,49.6931,49.71,49.685,49.685,15431,0
+XONE.US,D,20230811,000000,49.68,49.69,49.67,49.68,28037,0
+XONE.US,D,20230814,000000,49.67,49.68,49.67,49.675,22917,0
+XONE.US,D,20230815,000000,49.68,49.7,49.68,49.685,37146,0
+XONE.US,D,20230816,000000,49.69,49.71,49.6837,49.685,9864,0
+XONE.US,D,20230817,000000,49.73,49.73,49.71,49.725,6785,0
+XONE.US,D,20230818,000000,49.7364,49.74,49.72,49.72,80807,0
+XONE.US,D,20230821,000000,49.71,49.73,49.71,49.725,51989,0
+XONE.US,D,20230822,000000,49.71,49.73,49.71,49.72,39214,0
+XONE.US,D,20230823,000000,49.745,49.76,49.745,49.76,15746,0
+XONE.US,D,20230824,000000,49.7591,49.77,49.75,49.755,41455,0
+XONE.US,D,20230825,000000,49.74,49.758,49.73,49.73,10944,0
+XONE.US,D,20230828,000000,49.74,49.75,49.74,49.749,8287,0
+XONE.US,D,20230829,000000,49.74,49.795,49.74,49.78,19743,0
+XONE.US,D,20230830,000000,49.8061,49.81,49.79,49.795,14071,0
+XONE.US,D,20230831,000000,49.825,49.8399,49.82,49.83,6388,0
+XONE.US,D,20230901,000000,49.6297,49.67,49.6,49.67,15132,0
+XONE.US,D,20230905,000000,49.6,49.63,49.5701,49.58,22448,0
+XONE.US,D,20230906,000000,49.67,49.67,49.56,49.58,19137,0
+XONE.US,D,20230907,000000,49.5999,49.63,49.59,49.63,19205,0
+XONE.US,D,20230908,000000,49.65,49.7,49.61,49.615,24308,0
+XONE.US,D,20230911,000000,49.6101,49.62,49.61,49.62,11169,0
+XONE.US,D,20230912,000000,49.618,49.62,49.6101,49.615,26154,0
+XONE.US,D,20230913,000000,49.61,49.64,49.61,49.635,20177,0
+XONE.US,D,20230914,000000,49.65,49.6599,49.65,49.6572,15376,0
+XONE.US,D,20230915,000000,49.66,49.66,49.6496,49.655,48831,0
+XONE.US,D,20230918,000000,49.61,49.659,49.61,49.65,13775,0
+XONE.US,D,20230919,000000,49.65,49.66,49.64,49.65,29295,0
+XONE.US,D,20230920,000000,49.65,49.675,49.64,49.645,23006,0
+XONE.US,D,20230921,000000,49.67,49.68,49.66,49.678,32553,0
+XONE.US,D,20230922,000000,49.68,49.69,49.68,49.685,21279,0
+XONE.US,D,20230925,000000,49.68,49.7,49.68,49.69,46656,0
+XONE.US,D,20230926,000000,49.6916,49.7,49.6801,49.6856,16323,0
+XONE.US,D,20230927,000000,49.7,49.7099,49.6801,49.685,86752,0
+XONE.US,D,20230928,000000,49.71,49.73,49.71,49.73,217986,0
+XONE.US,D,20230929,000000,49.93,52.43,49.24,49.73,680390,0
+XONE.US,D,20231002,000000,49.53,49.54,49.52,49.53,27111,0
+XONE.US,D,20231003,000000,49.5389,49.5486,49.52,49.53,34862,0
+XONE.US,D,20231004,000000,49.5526,49.5796,49.5483,49.575,68072,0
+XONE.US,D,20231005,000000,49.59,49.6199,49.59,49.61,55045,0
+XONE.US,D,20231006,000000,49.6,49.6,49.57,49.585,31953,0
+XONE.US,D,20231009,000000,49.54,49.68,49.5001,49.68,14070,0
+XONE.US,D,20231010,000000,49.64,49.65,49.63,49.645,19572,0
+XONE.US,D,20231011,000000,49.63,49.6999,49.62,49.64,21031,0
+XONE.US,D,20231012,000000,49.66,49.66,49.63,49.645,15901,0
+XONE.US,D,20231013,000000,49.65,49.66,49.6401,49.6505,11276,0
+XONE.US,D,20231016,000000,49.6499,49.6597,49.6499,49.65,22141,0
+XONE.US,D,20231017,000000,49.64,49.64,49.62,49.63,42749,0
+XONE.US,D,20231018,000000,49.6328,49.65,49.62,49.64,22730,0
+XONE.US,D,20231019,000000,49.6599,49.68,49.65,49.67,930004,0
+XONE.US,D,20231020,000000,49.7,49.71,49.68,49.7,498968,0
+XONE.US,D,20231023,000000,49.71,49.715,49.69,49.715,30549,0
+XONE.US,D,20231024,000000,49.71,49.7197,49.6932,49.715,25759,0
+XONE.US,D,20231025,000000,49.72,49.72,49.69,49.71,19050,0
+XONE.US,D,20231026,000000,49.7375,49.76,49.73,49.75,50750,0
+XONE.US,D,20231027,000000,49.77,49.77,49.7431,49.77,14663,0
+XONE.US,D,20231030,000000,49.74,49.76,49.74,49.755,11739,0
+XONE.US,D,20231031,000000,49.76,49.76,49.7429,49.755,24167,0
+XONE.US,D,20231101,000000,49.52,49.58,49.52,49.58,23005,0
+XONE.US,D,20231102,000000,49.59,49.6082,49.59,49.59,19632,0
+XONE.US,D,20231103,000000,49.61,49.65,49.61,49.645,54518,0
+XONE.US,D,20231106,000000,49.65,49.65,49.62,49.625,21589,0
+XONE.US,D,20231107,000000,49.6223,49.6377,49.62,49.635,27480,0
+XONE.US,D,20231108,000000,49.64,49.64,49.629,49.64,36097,0
+XONE.US,D,20231109,000000,49.65,49.65,49.625,49.625,50248,0
+XONE.US,D,20231110,000000,49.64,49.6498,49.63,49.63,602233,0
+XONE.US,D,20231113,000000,49.6299,49.64,49.6201,49.6309,71702,0
+XONE.US,D,20231114,000000,49.69,49.71,49.69,49.7,46715,0
+XONE.US,D,20231115,000000,49.69,49.7,49.69,49.7,42353,0
+XONE.US,D,20231116,000000,49.72,49.74,49.72,49.74,26298,0
+XONE.US,D,20231117,000000,49.72,49.74,49.72,49.725,38151,0
+XONE.US,D,20231120,000000,49.735,49.74,49.7296,49.735,54406,0
+XONE.US,D,20231121,000000,49.74,49.76,49.74,49.74,36177,0
+XONE.US,D,20231122,000000,49.775,49.7784,49.75,49.765,19025,0
+XONE.US,D,20231124,000000,49.77,49.77,49.7579,49.76,18638,0
+XONE.US,D,20231127,000000,49.77,49.78,49.77,49.78,30944,0
+XONE.US,D,20231128,000000,49.77,49.82,49.77,49.81,39007,0
+XONE.US,D,20231129,000000,49.8432,49.86,49.84,49.86,58245,0
+XONE.US,D,20231130,000000,49.85,49.87,49.85,49.86,31685,0
+XONE.US,D,20231201,000000,49.65,49.7,49.6415,49.7,57532,0
+XONE.US,D,20231204,000000,49.69,49.69,49.67,49.68,32405,0
+XONE.US,D,20231205,000000,49.7,49.82,49.684,49.695,892886,0
+XONE.US,D,20231206,000000,49.705,49.71,49.7,49.7,99925,0
+XONE.US,D,20231207,000000,49.725,49.74,49.72,49.735,37763,0
+XONE.US,D,20231208,000000,49.71,49.72,49.7,49.71,29007,0
+XONE.US,D,20231211,000000,49.705,49.715,49.69,49.7,43149,0
+XONE.US,D,20231212,000000,49.7,49.73,49.7,49.72,60640,0
+XONE.US,D,20231213,000000,49.7304,49.82,49.73,49.82,59195,0
+XONE.US,D,20231214,000000,49.87,49.88,49.86,49.865,57376,0
+XONE.US,D,20231215,000000,49.84,49.86,49.84,49.85,61277,0
+XONE.US,D,20231218,000000,49.84,49.8599,49.84,49.855,29032,0
+XONE.US,D,20231219,000000,49.85,49.87,49.85,49.865,28008,0
+XONE.US,D,20231220,000000,49.88,49.9,49.88,49.8905,26501,0
+XONE.US,D,20231221,000000,49.95,49.95,49.92,49.94,64723,0
+XONE.US,D,20231222,000000,49.9499,49.9599,49.93,49.935,160511,0
+XONE.US,D,20231226,000000,49.94,49.95,49.935,49.95,80831,0
+XONE.US,D,20231227,000000,49.955,49.975,49.95,49.96,52937,0
+XONE.US,D,20231228,000000,49.75,49.76,49.75,49.76,56853,0
+XONE.US,D,20231229,000000,49.75,49.78,49.75,49.78,101949,0
+XONE.US,D,20240102,000000,49.75,49.76,49.75,49.76,88043,0
+XONE.US,D,20240103,000000,49.75,49.76,49.74,49.7509,94801,0
+XONE.US,D,20240104,000000,49.75,49.77,49.75,49.765,51887,0
+XONE.US,D,20240105,000000,49.7501,49.79,49.75,49.77,36022,0
+XONE.US,D,20240108,000000,49.76,49.8,49.76,49.78,28963,0
+XONE.US,D,20240109,000000,49.77,49.79,49.77,49.785,92599,0
+XONE.US,D,20240110,000000,49.79,49.8,49.79,49.795,34293,0
+XONE.US,D,20240111,000000,49.81,49.86,49.81,49.86,66892,0
+XONE.US,D,20240112,000000,49.87,49.91,49.87,49.91,21598,0
+XONE.US,D,20240116,000000,49.891,49.908,49.87,49.885,35440,0
+XONE.US,D,20240117,000000,49.84,49.855,49.83,49.835,66491,0
+XONE.US,D,20240118,000000,49.85,49.87,49.85,49.85,97708,0
+XONE.US,D,20240119,000000,49.8601,49.8699,49.85,49.855,32224,0
+XONE.US,D,20240122,000000,49.87,49.87,49.85,49.86,61727,0
+XONE.US,D,20240123,000000,49.86,49.87,49.8501,49.86,24439,0
+XONE.US,D,20240124,000000,49.88,49.88,49.86,49.86,488547,0
+XONE.US,D,20240125,000000,49.89,49.9184,49.89,49.9,1887281,0
+XONE.US,D,20240126,000000,49.905,49.91,49.89,49.91,998560,0
+XONE.US,D,20240129,000000,49.91,49.92,49.91,49.91,44425,0
+XONE.US,D,20240130,000000,49.94,49.94,49.9,49.9,38143,0
+XONE.US,D,20240131,000000,49.96,49.97,49.94,49.94,29043,0
+XONE.US,D,20240201,000000,49.725,49.74,49.71,49.72,30012,0
+XONE.US,D,20240202,000000,49.65,49.6699,49.6401,49.65,50504,0
+XONE.US,D,20240205,000000,49.65,49.65,49.62,49.62,44580,0
+XONE.US,D,20240206,000000,49.65,49.67,49.6441,49.67,37816,0
+XONE.US,D,20240207,000000,49.68,49.68,49.66,49.66,23883,0
+XONE.US,D,20240208,000000,49.69,49.69,49.67,49.67,35124,0
+XONE.US,D,20240209,000000,49.68,49.68,49.66,49.66,1142607,0
+XONE.US,D,20240212,000000,49.69,49.69,49.67,49.67,25809,0
+XONE.US,D,20240213,000000,49.63,49.6397,49.61,49.61,46729,0
+XONE.US,D,20240214,000000,49.63,49.65,49.63,49.64,1084506,0
+XONE.US,D,20240215,000000,49.68,49.69,49.67,49.67,29176,0
+XONE.US,D,20240216,000000,49.65,49.665,49.65,49.66,17381,0
+XONE.US,D,20240220,000000,49.68,49.69,49.68,49.68,56759,0
+XONE.US,D,20240221,000000,49.69,49.7,49.66,49.66,16315,0
+XONE.US,D,20240222,000000,49.68,49.685,49.67,49.6799,31090,0
+XONE.US,D,20240223,000000,49.67,49.69,49.67,49.68,20521,0
+XONE.US,D,20240226,000000,49.71,49.71,49.67,49.68,40967,0
+XONE.US,D,20240227,000000,49.7,49.7,49.68,49.69,22005,0
+XONE.US,D,20240228,000000,49.6918,49.71,49.69,49.71,33606,0
+XONE.US,D,20240229,000000,49.73,49.73,49.715,49.73,15049,0
+XONE.US,D,20240301,000000,49.46,49.5,49.46,49.48,704695,0
+XONE.US,D,20240304,000000,49.47,49.48,49.46,49.46,215389,0
+XONE.US,D,20240305,000000,49.49,49.4979,49.48,49.48,25311,0
+XONE.US,D,20240306,000000,49.5021,49.505,49.49,49.5,45956,0
+XONE.US,D,20240307,000000,49.53,49.54,49.51,49.54,48382,0
+XONE.US,D,20240308,000000,49.55,49.55,49.535,49.55,88174,0
+XONE.US,D,20240311,000000,49.55,49.55,49.53,49.54,63175,0
+XONE.US,D,20240312,000000,49.53,49.53,49.52,49.53,76178,0
+XONE.US,D,20240313,000000,49.52,49.53,49.51,49.5105,99406,0
+XONE.US,D,20240314,000000,49.53,49.53,49.51,49.515,65255,0
+XONE.US,D,20240315,000000,49.52,49.52,49.51,49.51,71386,0
+XONE.US,D,20240318,000000,49.5261,49.53,49.51,49.52,59879,0
+XONE.US,D,20240319,000000,49.53,49.54,49.5263,49.535,18969,0
+XONE.US,D,20240320,000000,49.5413,49.57,49.54,49.56,41161,0
+XONE.US,D,20240321,000000,49.58,49.59,49.58,49.59,38902,0
+XONE.US,D,20240322,000000,49.6,49.61,49.59,49.59,125356,0
+XONE.US,D,20240325,000000,49.61,49.61,49.6,49.601,39436,0
+XONE.US,D,20240326,000000,49.59,49.61,49.59,49.6,26715,0
+XONE.US,D,20240327,000000,49.63,49.65,49.63,49.63,25220,0
+XONE.US,D,20240328,000000,49.639,49.64,49.62,49.63,30853,0
+XONE.US,D,20240401,000000,49.64,49.64,49.39,49.395,28919,0
+XONE.US,D,20240402,000000,49.4,49.41,49.39,49.41,40335,0
+XONE.US,D,20240403,000000,49.41,49.42,49.41,49.415,30028,0
+XONE.US,D,20240404,000000,49.435,49.46,49.43,49.46,18992,0
+XONE.US,D,20240405,000000,49.42,49.44,49.42,49.43,39472,0
+XONE.US,D,20240408,000000,49.44,49.44,49.4101,49.43,26492,0
+XONE.US,D,20240409,000000,49.45,49.45,49.44,49.445,16133,0
+XONE.US,D,20240410,000000,49.39,49.39,49.362,49.38,36234,0
+XONE.US,D,20240411,000000,49.3998,49.41,49.39,49.41,46505,0
+XONE.US,D,20240412,000000,49.425,49.43,49.4173,49.43,16934,0
+XONE.US,D,20240415,000000,49.4,49.4198,49.3999,49.415,23972,0
+XONE.US,D,20240416,000000,49.4194,49.42,49.4,49.42,18218,0
+XONE.US,D,20240417,000000,49.41,49.44,49.41,49.44,19584,0
+XONE.US,D,20240418,000000,49.46,49.46,49.43,49.45,15350,0
+XONE.US,D,20240419,000000,49.455,49.46,49.45,49.455,16341,0
+XONE.US,D,20240422,000000,49.46,49.46,49.45,49.46,24437,0
+XONE.US,D,20240423,000000,49.45,49.48,49.45,49.47,23784,0
+XONE.US,D,20240424,000000,49.4872,49.4872,49.4701,49.475,25782,0
+XONE.US,D,20240425,000000,49.47,49.49,49.47,49.48,41317,0
+XONE.US,D,20240426,000000,49.482,49.49,49.48,49.48,23877,0
+XONE.US,D,20240429,000000,49.5,49.5,49.4817,49.495,49854,0
+XONE.US,D,20240430,000000,49.48,49.4901,49.48,49.49,21912,0
+XONE.US,D,20240501,000000,49.3,49.32,49.2999,49.32,30740,0
+XONE.US,D,20240502,000000,49.33,49.37,49.33,49.37,21637,0
+XONE.US,D,20240503,000000,49.41,49.41,49.38,49.38,23851,0
+XONE.US,D,20240506,000000,49.395,49.4,49.38,49.38,20299,0
+XONE.US,D,20240507,000000,49.41,49.41,49.4,49.4,75138,0
+XONE.US,D,20240508,000000,49.41,49.41,49.39,49.41,92249,0
+XONE.US,D,20240509,000000,49.425,49.43,49.42,49.42,22528,0
+XONE.US,D,20240510,000000,49.44,49.44,49.41,49.415,18724,0
+XONE.US,D,20240513,000000,49.42,49.44,49.42,49.43,8315,0
+XONE.US,D,20240514,000000,49.43,49.45,49.43,49.45,47924,0
+XONE.US,D,20240515,000000,49.48,49.48,49.47,49.47,27170,0
+XONE.US,D,20240516,000000,49.4811,49.49,49.47,49.475,87130,0
+XONE.US,D,20240517,000000,49.49,49.49,49.47,49.47,35825,0
+XONE.US,D,20240520,000000,49.48,49.48,49.46,49.46,44089,0
+XONE.US,D,20240521,000000,49.49,49.49,49.48,49.485,26419,0
+XONE.US,D,20240522,000000,49.49,49.49,49.475,49.48,25581,0
+XONE.US,D,20240523,000000,49.505,49.505,49.48,49.5,27661,0
+XONE.US,D,20240524,000000,49.48,49.5,49.48,49.48,22701,0
+XONE.US,D,20240528,000000,49.51,49.51,49.475,49.49,26453,0
+XONE.US,D,20240529,000000,49.495,49.495,49.47,49.486,28323,0
+XONE.US,D,20240530,000000,49.49,49.51,49.49,49.505,14993,0
+XONE.US,D,20240531,000000,49.5382,49.54,49.53,49.535,25337,0
+XONE.US,D,20240603,000000,49.325,49.35,49.325,49.35,16472,0
+XONE.US,D,20240604,000000,49.36,49.37,49.35,49.37,223816,0
+XONE.US,D,20240605,000000,49.38,49.38,49.365,49.375,21352,0
+XONE.US,D,20240606,000000,49.3898,49.39,49.38,49.385,37343,0
+XONE.US,D,20240607,000000,49.39,49.39,49.35,49.37,44203,0
+XONE.US,D,20240610,000000,49.36,49.37,49.36,49.365,21629,0
+XONE.US,D,20240611,000000,49.3815,49.39,49.37,49.38,23156,0
+XONE.US,D,20240612,000000,49.43,49.44,49.41,49.415,47523,0
+XONE.US,D,20240613,000000,49.435,49.45,49.43,49.43,131158,0
+XONE.US,D,20240614,000000,49.47,49.47,49.45,49.45,383150,0
+XONE.US,D,20240617,000000,49.455,49.46,49.44,49.44,79238,0
+XONE.US,D,20240618,000000,49.48,49.48,49.4652,49.48,21996,0
+XONE.US,D,20240620,000000,49.48,49.48,49.46,49.48,44534,0
+XONE.US,D,20240621,000000,49.51,49.51,49.48,49.5,35539,0
+XONE.US,D,20240624,000000,49.49,49.51,49.49,49.51,21953,0
+XONE.US,D,20240625,000000,49.507,49.515,49.5,49.515,15387,0
+XONE.US,D,20240626,000000,49.5062,49.51,49.5,49.51,18245,0
+XONE.US,D,20240627,000000,49.5173,49.52,49.5,49.52,33154,0
+XONE.US,D,20240628,000000,49.5479,49.55,49.52,49.525,59951,0
+XONE.US,D,20240701,000000,49.32,49.33,49.3001,49.33,32583,0
+XONE.US,D,20240702,000000,49.325,49.34,49.32,49.32,22576,0
+XONE.US,D,20240703,000000,49.35,49.37,49.35,49.365,12882,0
+XONE.US,D,20240705,000000,49.4,49.41,49.3901,49.4,29078,0
+XONE.US,D,20240708,000000,49.41,49.42,49.405,49.42,27751,0
+XONE.US,D,20240709,000000,49.4,49.42,49.4,49.42,21171,0
+XONE.US,D,20240710,000000,49.4201,49.43,49.42,49.425,21971,0
+XONE.US,D,20240711,000000,49.47,49.48,49.47,49.475,29483,0
+XONE.US,D,20240712,000000,49.51,49.515,49.5,49.515,16767,0
+XONE.US,D,20240715,000000,49.53,49.54,49.5201,49.53,19387,0
+XONE.US,D,20240716,000000,49.5255,49.55,49.52,49.545,959720,0
+XONE.US,D,20240717,000000,49.54,49.55,49.53,49.53,39342,0
+XONE.US,D,20240718,000000,49.55,49.56,49.54,49.545,35042,0
+XONE.US,D,20240719,000000,49.55,49.56,49.5401,49.56,12672,0
+XONE.US,D,20240722,000000,49.56,49.56,49.55,49.56,31180,0
+XONE.US,D,20240723,000000,49.57,49.58,49.561,49.58,24442,0
+XONE.US,D,20240724,000000,49.6,49.61,49.5901,49.61,19640,0
+XONE.US,D,20240725,000000,49.61,49.6199,49.6,49.61,24044,0
+XONE.US,D,20240726,000000,49.64,49.64,49.6299,49.638,16545,0
+XONE.US,D,20240729,000000,49.65,49.65,49.64,49.64,75108,0
+XONE.US,D,20240730,000000,49.64,49.66,49.64,49.655,49797,0
+XONE.US,D,20240731,000000,49.65,49.6899,49.65,49.6856,49649,0
+XONE.US,D,20240801,000000,49.51,49.555,49.5,49.55,66812,0
+XONE.US,D,20240802,000000,49.65,49.71,49.65,49.71,75647,0
+XONE.US,D,20240805,000000,49.76,49.78,49.69,49.72,638087,0
+XONE.US,D,20240806,000000,49.7,49.7,49.65,49.665,127176,0
+XONE.US,D,20240807,000000,49.67,49.6799,49.65,49.67,78284,0
+XONE.US,D,20240808,000000,49.65,49.66,49.64,49.64,43199,0
+XONE.US,D,20240809,000000,49.66,49.6786,49.65,49.66,149974,0
+XONE.US,D,20240812,000000,49.67,49.69,49.665,49.69,23846,0
+XONE.US,D,20240813,000000,49.69,49.715,49.69,49.7,77314,0
+XONE.US,D,20240814,000000,49.71,49.73,49.705,49.715,93987,0
+XONE.US,D,20240815,000000,49.68,49.68,49.66,49.675,83819,0
+XONE.US,D,20240816,000000,49.71,49.71,49.6899,49.71,38987,0
+XONE.US,D,20240819,000000,49.71,49.72,49.7,49.71,32119,0
+XONE.US,D,20240820,000000,49.73,49.745,49.725,49.73,43560,0
+XONE.US,D,20240821,000000,49.75,49.79,49.75,49.76,37280,0
+XONE.US,D,20240822,000000,49.77,49.77,49.74,49.75,23865,0
+XONE.US,D,20240823,000000,49.766,49.81,49.766,49.805,52458,0
+XONE.US,D,20240826,000000,49.96,49.96,49.79,49.8,42701,0
+XONE.US,D,20240827,000000,49.79,49.82,49.79,49.815,43907,0
+XONE.US,D,20240828,000000,49.815,49.83,49.81,49.825,47460,0
+XONE.US,D,20240829,000000,49.81,49.83,49.81,49.825,15383,0
+XONE.US,D,20240830,000000,49.83,49.85,49.83,49.84,22778,0
+XONE.US,D,20240903,000000,49.65,49.66,49.63,49.65,147004,0
+XONE.US,D,20240904,000000,49.68,49.71,49.678,49.71,43754,0
+XONE.US,D,20240905,000000,49.73,49.73,49.7,49.71,56970,0
+XONE.US,D,20240906,000000,49.76,49.795,49.73,49.78,50802,0
+XONE.US,D,20240909,000000,49.78,49.78,49.76,49.78,35087,0
+XONE.US,D,20240910,000000,49.79,49.81,49.775,49.79,42761,0
+XONE.US,D,20240911,000000,49.7835,49.805,49.78,49.7899,45092,0
+XONE.US,D,20240912,000000,49.79,49.81,49.78,49.79,51464,0
+XONE.US,D,20240913,000000,49.85,49.86,49.84,49.855,28680,0
+XONE.US,D,20240916,000000,49.87,49.88,49.86,49.875,27289,0
+XONE.US,D,20240917,000000,49.88,49.88,49.87,49.88,233828,0
+XONE.US,D,20240918,000000,49.88,49.9099,49.85,49.89,45631,0
+XONE.US,D,20240919,000000,49.8999,49.9078,49.89,49.89,48749,0
+XONE.US,D,20240920,000000,49.89,49.93,49.89,49.925,25700,0
+XONE.US,D,20240923,000000,49.92,49.94,49.92,49.935,29345,0
+XONE.US,D,20240924,000000,49.94,49.965,49.9305,49.96,45165,0
+XONE.US,D,20240925,000000,49.95,49.97,49.95,49.96,40474,0
+XONE.US,D,20240926,000000,49.96,49.96,49.93,49.93,37078,0
+XONE.US,D,20240927,000000,49.97,49.98,49.9503,49.975,37521,0
+XONE.US,D,20240930,000000,49.9607,49.97,49.93,49.94,239396,0
+XONE.US,D,20241001,000000,49.78,49.79,49.76,49.78,719323,0
+XONE.US,D,20241002,000000,49.7699,49.78,49.76,49.78,39054,0
+XONE.US,D,20241003,000000,49.77,49.7799,49.74,49.745,279694,0
+XONE.US,D,20241004,000000,49.69,49.71,49.67,49.675,43508,0
+XONE.US,D,20241007,000000,49.66,49.66,49.6499,49.66,123509,0
+XONE.US,D,20241008,000000,49.66,49.67,49.66,49.67,269720,0
+XONE.US,D,20241009,000000,49.6691,49.68,49.65,49.65,764187,0
+XONE.US,D,20241010,000000,49.63,49.69,49.63,49.6795,555630,0
+XONE.US,D,20241011,000000,49.69,49.71,49.69,49.705,60945,0
+XONE.US,D,20241014,000000,49.67,49.7,49.67,49.7,32239,0
+XONE.US,D,20241015,000000,49.73,49.73,49.71,49.715,162824,0
+XONE.US,D,20241016,000000,49.73,49.74,49.72,49.73,403367,0
+XONE.US,D,20241017,000000,49.72,49.72,49.71,49.72,43475,0
+XONE.US,D,20241018,000000,49.7375,49.74,49.73,49.73,22689,0
+XONE.US,D,20241021,000000,49.73,49.74,49.72,49.72,28249,0
+XONE.US,D,20241022,000000,49.73,49.74,49.71,49.715,967566,0
+XONE.US,D,20241023,000000,49.73,49.73,49.71,49.715,119059,0
+XONE.US,D,20241024,000000,49.72,49.73,49.72,49.73,41640,0
+XONE.US,D,20241025,000000,49.76,49.76,49.73,49.74,24495,0
+XONE.US,D,20241028,000000,49.73,49.75,49.7235,49.74,34010,0
+XONE.US,D,20241029,000000,49.74,49.75,49.73,49.75,33572,0
+XONE.US,D,20241030,000000,49.7421,49.7581,49.7339,49.735,26007,0
+XONE.US,D,20241031,000000,49.75,49.75,49.73,49.74,98375,0
+XONE.US,D,20241101,000000,49.59,49.59,49.54,49.55,106092,0
+XONE.US,D,20241104,000000,49.56,49.57,49.55,49.57,176865,0
+XONE.US,D,20241105,000000,49.54,49.5686,49.54,49.55,40944,0
+XONE.US,D,20241106,000000,49.532,49.55,49.53,49.55,435409,0
+XONE.US,D,20241107,000000,49.57,49.57,49.56,49.57,25040,0
+XONE.US,D,20241108,000000,49.58,49.6,49.57,49.58,64844,0
+XONE.US,D,20241111,000000,49.55,49.57,49.55,49.57,34365,0
+XONE.US,D,20241112,000000,49.5599,49.57,49.53,49.53,79864,0
+XONE.US,D,20241113,000000,49.59,49.6,49.57,49.6,61961,0
+XONE.US,D,20241114,000000,49.59,49.6,49.55,49.57,29917,0
+XONE.US,D,20241115,000000,49.57,49.6,49.57,49.58,39977,0
+XONE.US,D,20241118,000000,49.5979,49.61,49.59,49.61,50406,0
+XONE.US,D,20241119,000000,49.62,49.63,49.61,49.62,53142,0
+XONE.US,D,20241120,000000,49.605,49.62,49.59,49.61,41612,0
+XONE.US,D,20241121,000000,49.6099,49.62,49.5901,49.6,50749,0
+XONE.US,D,20241122,000000,49.62,49.62,49.6,49.61,41964,0
+XONE.US,D,20241125,000000,49.6302,49.6302,49.62,49.63,51597,0
+XONE.US,D,20241126,000000,49.63,49.64,49.62,49.64,113669,0
+XONE.US,D,20241127,000000,49.665,49.67,49.65,49.65,107852,0
+XONE.US,D,20241129,000000,49.69,49.7,49.68,49.685,84120,0
+XONE.US,D,20241202,000000,49.4798,49.5,49.47,49.5,84522,0
+XONE.US,D,20241203,000000,49.51,49.52,49.49,49.5,188470,0
+XONE.US,D,20241204,000000,49.51,49.54,49.51,49.53,89499,0
+XONE.US,D,20241205,000000,49.5268,49.54,49.52,49.54,40216,0
+XONE.US,D,20241206,000000,49.575,49.59,49.57,49.59,23464,0
+XONE.US,D,20241209,000000,49.5795,49.59,49.57,49.58,37370,0
+XONE.US,D,20241210,000000,49.58,49.59,49.57,49.57,49322,0
+XONE.US,D,20241211,000000,49.6,49.6,49.58,49.58,72170,0
+XONE.US,D,20241212,000000,49.5917,49.6,49.58,49.585,349401,0
+XONE.US,D,20241213,000000,49.5991,49.6,49.5824,49.585,84064,0
+XONE.US,D,20241216,000000,49.598,49.61,49.59,49.6,19505,0
+XONE.US,D,20241217,000000,49.609,49.61,49.6,49.61,33162,0
+XONE.US,D,20241218,000000,49.6197,49.63,49.57,49.61,106570,0
+XONE.US,D,20241219,000000,49.605,49.7015,49.6,49.61,70292,0
+XONE.US,D,20241220,000000,49.6304,49.64,49.62,49.62,106706,0
+XONE.US,D,20241223,000000,49.6296,49.64,49.615,49.62,44951,0
+XONE.US,D,20241224,000000,49.63,49.65,49.63,49.65,19530,0
+XONE.US,D,20241226,000000,49.64,49.655,49.6327,49.65,46153,0
+XONE.US,D,20241227,000000,49.67,49.68,49.66,49.68,48540,0
+XONE.US,D,20241230,000000,49.505,49.52,49.505,49.515,46568,0
+XONE.US,D,20241231,000000,49.53,49.54,49.52,49.54,47995,0
+XONE.US,D,20250102,000000,49.535,49.57,49.52,49.54,443607,0
+XONE.US,D,20250103,000000,49.55,49.56,49.53,49.545,116992,0
+XONE.US,D,20250106,000000,49.55,49.56,49.545,49.56,45779,0
+XONE.US,D,20250107,000000,49.56,49.57,49.54,49.54,667095,0
+XONE.US,D,20250108,000000,49.5524,49.57,49.55,49.555,24415,0
+XONE.US,D,20250110,000000,49.5605,49.57,49.54,49.54,57374,0
+XONE.US,D,20250113,000000,49.5512,49.56,49.55,49.56,38423,0
+XONE.US,D,20250114,000000,49.565,49.57,49.56,49.565,247044,0
+XONE.US,D,20250115,000000,49.5998,49.6,49.59,49.595,542383,0
+XONE.US,D,20250116,000000,49.5945,49.62,49.5891,49.6,132028,0
+XONE.US,D,20250117,000000,49.625,49.64,49.62,49.63,45328,0
+XONE.US,D,20250121,000000,49.625,49.64,49.6119,49.62,47123,0
+XONE.US,D,20250122,000000,49.635,49.64,49.62,49.63,935637,0
+XONE.US,D,20250123,000000,49.63,49.64,49.63,49.635,122800,0
+XONE.US,D,20250124,000000,49.65,49.68,49.65,49.65,62007,0
+XONE.US,D,20250127,000000,49.69,49.7,49.67,49.68,38150,0
+XONE.US,D,20250128,000000,49.6802,49.69,49.68,49.69,40230,0
+XONE.US,D,20250129,000000,49.695,49.7,49.6748,49.685,102598,0
+XONE.US,D,20250130,000000,49.695,49.7,49.68,49.68,41432,0
+XONE.US,D,20250131,000000,49.71,49.7199,49.69,49.71,552811,0
+XONE.US,D,20250203,000000,49.5,49.53,49.4999,49.51,74723,0
+XONE.US,D,20250204,000000,49.505,49.52,49.5049,49.52,121183,0
+XONE.US,D,20250205,000000,49.525,49.54,49.525,49.5368,60963,0
+XONE.US,D,20250206,000000,49.53,49.54,49.52,49.535,46923,0
+XONE.US,D,20250207,000000,49.535,49.54,49.515,49.52,56450,0
+XONE.US,D,20250210,000000,49.5313,49.54,49.52,49.53,73304,0
+XONE.US,D,20250211,000000,49.535,49.54,49.53,49.54,73002,0
+XONE.US,D,20250212,000000,49.515,49.525,49.51,49.515,72390,0
+XONE.US,D,20250213,000000,49.525,49.54,49.52,49.525,169007,0
+XONE.US,D,20250214,000000,49.565,49.58,49.56,49.575,90202,0
+XONE.US,D,20250218,000000,49.575,49.58,49.56,49.57,61617,0
+XONE.US,D,20250219,000000,49.5715,49.58,49.57,49.575,64735,0
+XONE.US,D,20250220,000000,49.5901,49.6,49.59,49.59,64667,0
+XONE.US,D,20250221,000000,49.62,49.64,49.6,49.63,49534,0
+XONE.US,D,20250224,000000,49.64,49.64,49.63,49.635,55176,0
+XONE.US,D,20250225,000000,49.6658,49.68,49.66,49.665,67417,0
+XONE.US,D,20250226,000000,49.66,49.68,49.66,49.68,49432,0
+XONE.US,D,20250227,000000,49.6768,49.69,49.67,49.69,155414,0
+XONE.US,D,20250228,000000,49.705,49.73,49.7,49.73,150111,0
+XONE.US,D,20250303,000000,49.533,49.57,49.53,49.57,389160,0
+XONE.US,D,20250304,000000,49.59,49.61,49.56,49.575,159139,0
+XONE.US,D,20250305,000000,49.5988,49.6,49.56,49.57,58967,0
+XONE.US,D,20250306,000000,49.585,49.6,49.57,49.6,95577,0
+XONE.US,D,20250307,000000,49.61,49.615,49.57,49.59,56038,0
+XONE.US,D,20250310,000000,49.615,49.63,49.61,49.63,142085,0
+XONE.US,D,20250311,000000,49.636,49.64,49.61,49.62,69924,0
+XONE.US,D,20250312,000000,49.6,49.61,49.59,49.61,71350,0
+XONE.US,D,20250313,000000,49.605,49.63,49.6,49.63,107580,0
+XONE.US,D,20250314,000000,49.63,49.64,49.61,49.62,49900,0
+XONE.US,D,20250317,000000,49.61,49.62,49.61,49.61,67887,0
+XONE.US,D,20250318,000000,49.615,49.62,49.61,49.62,56363,0
+XONE.US,D,20250319,000000,49.61,49.64,49.6,49.64,68555,0
+XONE.US,D,20250320,000000,49.655,49.66,49.64,49.65,41268,0
+XONE.US,D,20250321,000000,49.675,49.68,49.66,49.67,45563,0
+XONE.US,D,20250324,000000,49.67,49.67,49.65,49.66,34826,0
+XONE.US,D,20250325,000000,49.66,49.67,49.65,49.6695,43423,0
+XONE.US,D,20250326,000000,49.665,49.67,49.65,49.67,40642,0
+XONE.US,D,20250327,000000,49.675,49.68,49.67,49.68,64026,0
+XONE.US,D,20250328,000000,49.7,49.72,49.6947,49.72,86217,0
+XONE.US,D,20250331,000000,49.735,49.74,49.72,49.72,101610,0
+XONE.US,D,20250401,000000,49.545,49.56,49.545,49.56,80851,0
+XONE.US,D,20250402,000000,49.5501,49.56,49.53,49.5315,48153,0
+XONE.US,D,20250403,000000,49.59,49.62,49.59,49.6,596297,0
+XONE.US,D,20250404,000000,49.68,49.7186,49.6372,49.65,456648,0
+XONE.US,D,20250407,000000,49.6703,49.6899,49.62,49.65,301979,0
+XONE.US,D,20250408,000000,49.61,49.67,49.6,49.655,87793,0
+XONE.US,D,20250409,000000,49.6547,49.67,49.55,49.61,182289,0
+XONE.US,D,20250410,000000,49.6184,49.6356,49.61,49.6195,69256,0
+XONE.US,D,20250411,000000,49.625,49.625,49.59,49.6,72861,0
+XONE.US,D,20250414,000000,49.6,49.63,49.6,49.61,115710,0
+XONE.US,D,20250415,000000,49.63,49.64,49.625,49.64,57229,0
+XONE.US,D,20250416,000000,49.647,49.66,49.63,49.66,137825,0
+XONE.US,D,20250417,000000,49.665,49.68,49.65,49.65,924941,0
+XONE.US,D,20250421,000000,49.61,49.69,49.45,49.68,355948,0
+XONE.US,D,20250422,000000,49.6792,49.68,49.66,49.66,92578,0
+XONE.US,D,20250423,000000,49.67,49.68,49.65,49.655,206614,0
+XONE.US,D,20250424,000000,49.6725,49.68,49.66,49.67,82986,0
+XONE.US,D,20250425,000000,49.695,49.71,49.68,49.71,52239,0
+XONE.US,D,20250428,000000,49.715,49.73,49.7,49.73,374680,0
+XONE.US,D,20250429,000000,49.735,49.75,49.735,49.75,53027,0
+XONE.US,D,20250430,000000,49.7451,49.78,49.74,49.78,71493,0
+XONE.US,D,20250501,000000,49.575,49.59,49.53,49.54,124852,0
+XONE.US,D,20250502,000000,49.525,49.54,49.5,49.51,150757,0
+XONE.US,D,20250505,000000,49.515,49.52,49.5,49.51,42002,0
+XONE.US,D,20250506,000000,49.525,49.54,49.52,49.52,176542,0
+XONE.US,D,20250507,000000,49.5301,49.54,49.5201,49.54,125447,0
+XONE.US,D,20250508,000000,49.53,49.53,49.5,49.505,42718,0
+XONE.US,D,20250509,000000,49.53,49.54,49.52,49.53,56817,0
+XONE.US,D,20250512,000000,49.5,49.51,49.48,49.49,89134,0
+XONE.US,D,20250513,000000,49.5,49.51,49.48,49.48,49557,0
+XONE.US,D,20250514,000000,49.4941,49.5,49.48,49.485,115228,0
+XONE.US,D,20250515,000000,49.5049,49.54,49.5,49.51,45351,0
+XONE.US,D,20250516,000000,49.54,49.54,49.5101,49.515,124795,0
+XONE.US,D,20250519,000000,49.525,49.53,49.51,49.53,55018,0
+XONE.US,D,20250520,000000,49.53,49.54,49.52,49.52,65742,0
+XONE.US,D,20250521,000000,49.53,49.54,49.52,49.54,79617,0
+XONE.US,D,20250522,000000,49.54,49.55,49.53,49.538,65715,0
+XONE.US,D,20250523,000000,49.57,49.58,49.55,49.56,49514,0
+XONE.US,D,20250527,000000,49.57,49.57,49.55,49.57,94642,0
+XONE.US,D,20250528,000000,49.5651,49.57,49.55,49.56,285297,0
+XONE.US,D,20250529,000000,49.5765,49.58,49.56,49.58,87184,0
+XONE.US,D,20250530,000000,49.595,49.61,49.58,49.61,93477,0
+XONE.US,D,20250602,000000,49.42,49.43,49.41,49.42,62888,0
+XONE.US,D,20250603,000000,49.42,49.429,49.4,49.41,63334,0
+XONE.US,D,20250604,000000,49.435,49.45,49.42,49.45,191107,0
+XONE.US,D,20250605,000000,49.455,49.4699,49.44,49.44,56981,0
+XONE.US,D,20250606,000000,49.425,49.44,49.42,49.43,151266,0
+XONE.US,D,20250609,000000,49.43,49.44,49.42,49.44,160108,0
+XONE.US,D,20250610,000000,49.445,49.45,49.43,49.43,114289,0
+XONE.US,D,20250611,000000,49.4539,49.47,49.4539,49.46,108289,0
+XONE.US,D,20250612,000000,49.49,49.49,49.48,49.49,34687,0
+XONE.US,D,20250613,000000,49.495,49.5,49.47,49.49,49494,0
+XONE.US,D,20250616,000000,49.4835,49.499,49.48,49.49,56048,0
+XONE.US,D,20250617,000000,49.49,49.5,49.49,49.5,31625,0
+XONE.US,D,20250618,000000,49.5001,49.5175,49.5,49.5,55924,0
+XONE.US,D,20250620,000000,49.5267,49.54,49.521,49.54,83045,0
+XONE.US,D,20250623,000000,49.545,49.5752,49.545,49.57,280521,0
+XONE.US,D,20250624,000000,49.56,49.58,49.56,49.58,49490,0
+XONE.US,D,20250625,000000,49.5749,49.59,49.57,49.59,79153,0
+XONE.US,D,20250626,000000,49.605,49.61,49.6,49.6,1426722,0
+XONE.US,D,20250627,000000,49.6133,49.62,49.6,49.61,29072,0
+XONE.US,D,20250630,000000,49.6252,49.63,49.61,49.63,1155072,0
+XONE.US,D,20250701,000000,49.465,49.47,49.44,49.46,453616,0
+XONE.US,D,20250702,000000,49.47,49.47,49.45,49.46,203668,0
+XONE.US,D,20250703,000000,49.445,49.45,49.44,49.45,81805,0
+XONE.US,D,20250707,000000,49.45,49.46,49.44,49.44,90684,0
+XONE.US,D,20250708,000000,49.445,49.45,49.43,49.45,289371,0
+XONE.US,D,20250709,000000,49.4578,49.46,49.45,49.46,87454,0
+XONE.US,D,20250710,000000,49.46,49.47,49.46,49.46,81249,0
+XONE.US,D,20250711,000000,49.4759,49.48,49.46,49.47,55408,0
+XONE.US,D,20250714,000000,49.48,49.49,49.47,49.47,58439,0
+XONE.US,D,20250715,000000,49.4853,49.49,49.4601,49.465,62563,0
+XONE.US,D,20250716,000000,49.4799,49.5,49.475,49.49,113260,0
+XONE.US,D,20250717,000000,49.495,49.5,49.48,49.49,41573,0
+XONE.US,D,20250718,000000,49.52,49.52,49.51,49.51,53084,0
+XONE.US,D,20250721,000000,49.52,49.53,49.52,49.52,92363,0
+XONE.US,D,20250722,000000,49.53,49.54,49.52,49.532,123048,0
+XONE.US,D,20250723,000000,49.5301,49.54,49.52,49.53,54240,0
+XONE.US,D,20250724,000000,49.52,49.53,49.51,49.51,45583,0
+XONE.US,D,20250725,000000,49.545,49.5467,49.53,49.53,93921,0
+XONE.US,D,20250728,000000,49.54,49.55,49.54,49.54,63582,0
+XONE.US,D,20250729,000000,49.5401,49.56,49.54,49.55,204471,0
+XONE.US,D,20250730,000000,49.555,49.57,49.54,49.55,181155,0
+XONE.US,D,20250731,000000,49.54,49.55,49.53,49.55,111176,0
+XONE.US,D,20250801,000000,49.45,49.49,49.45,49.49,66522,0
+XONE.US,D,20250804,000000,49.4933,49.5,49.48,49.48,59981,0
+XONE.US,D,20250805,000000,49.49,49.5,49.47,49.47,50422,0
+XONE.US,D,20250806,000000,49.485,49.5,49.48,49.49,63166,0
+XONE.US,D,20250807,000000,49.4997,49.51,49.49,49.5,78140,0
+XONE.US,D,20250808,000000,49.501,49.51,49.49,49.5,169470,0
+XONE.US,D,20250811,000000,49.505,49.51,49.5,49.5,154370,0
+XONE.US,D,20250812,000000,49.51,49.53,49.51,49.52,75894,0
+XONE.US,D,20250813,000000,49.5481,49.555,49.54,49.54,72517,0
+XONE.US,D,20250814,000000,49.53,49.55,49.53,49.53,138289,0
+XONE.US,D,20250815,000000,49.55,49.56,49.54,49.54,52777,0
+XONE.US,D,20250818,000000,49.545,49.56,49.53,49.53,49267,0
+XONE.US,D,20250819,000000,49.555,49.57,49.55,49.55,321012,0
+XONE.US,D,20250820,000000,49.56,49.5772,49.56,49.56,56815,0
+XONE.US,D,20250821,000000,49.569,49.57,49.54,49.55,71805,0
+XONE.US,D,20250822,000000,49.5699,49.6199,49.565,49.61,57194,0
+XONE.US,D,20250825,000000,49.5944,49.6,49.59,49.6,42459,0
+XONE.US,D,20250826,000000,49.615,49.63,49.6,49.63,47517,0
+XONE.US,D,20250827,000000,49.625,49.64,49.61,49.64,92686,0
+XONE.US,D,20250828,000000,49.6335,49.64,49.6228,49.64,53216,0
+XONE.US,D,20250829,000000,49.645,49.67,49.6434,49.66,70919,0
+XONE.US,D,20250902,000000,49.46,49.48,49.457,49.47,313485,0
+XONE.US,D,20250903,000000,49.48,49.5,49.47,49.48,85828,0
+XONE.US,D,20250904,000000,49.505,49.52,49.495,49.5,470785,0
+XONE.US,D,20250905,000000,49.575,49.59,49.57,49.57,75190,0
+XONE.US,D,20250908,000000,49.58,49.59,49.58,49.59,50653,0
+XONE.US,D,20250909,000000,49.58,49.5865,49.56,49.56,73118,0
+XONE.US,D,20250910,000000,49.58,49.59,49.57,49.58,73024,0
+XONE.US,D,20250911,000000,49.5973,49.6068,49.5901,49.6,40940,0
+XONE.US,D,20250912,000000,49.5932,49.6,49.581,49.59,69497,0
+XONE.US,D,20250915,000000,49.61,49.62,49.59,49.6,59997,0
+XONE.US,D,20250916,000000,49.605,49.62,49.6,49.61,85788,0
+XONE.US,D,20250917,000000,49.6201,49.647,49.61,49.62,49828,0
+XONE.US,D,20250918,000000,49.6155,49.63,49.61,49.62,89584,0
+XONE.US,D,20250919,000000,49.635,49.64,49.63,49.63,49493,0
+XONE.US,D,20250922,000000,49.6447,49.65,49.63,49.63,69009,0
+XONE.US,D,20250923,000000,49.635,49.64,49.63,49.64,80227,0
+XONE.US,D,20250924,000000,49.6445,49.65,49.64,49.645,100519,0
+XONE.US,D,20250925,000000,49.63,49.63,49.62,49.625,65788,0
+XONE.US,D,20250926,000000,49.646,49.65,49.64,49.645,50742,0
+XONE.US,D,20250929,000000,49.66,49.66,49.65,49.66,48377,0
+XONE.US,D,20250930,000000,49.67,49.68,49.66,49.66,134777,0
+XONE.US,D,20251001,000000,49.54,49.55,49.53,49.55,89537,0
+XONE.US,D,20251002,000000,49.5362,49.55,49.53,49.55,299300,0
+XONE.US,D,20251003,000000,49.5541,49.56,49.55,49.555,84775,0
+XONE.US,D,20251006,000000,49.55,49.56,49.55,49.56,67521,0
+XONE.US,D,20251007,000000,49.555,49.57,49.55,49.57,59581,0
+XONE.US,D,20251008,000000,49.57,49.58,49.55,49.56,65961,0
+XONE.US,D,20251009,000000,49.57,49.57,49.56,49.57,45493,0
+XONE.US,D,20251010,000000,49.6,49.61,49.5946,49.61,48222,0
+XONE.US,D,20251013,000000,49.6275,49.63,49.61,49.62,22292,0
+XONE.US,D,20251014,000000,49.625,49.63,49.62,49.625,107706,0
+XONE.US,D,20251015,000000,49.6287,49.6397,49.62,49.62,89651,0
+XONE.US,D,20251016,000000,49.6266,49.67,49.62,49.66,158306,0
+XONE.US,D,20251017,000000,49.665,49.67,49.65,49.66,96302,0
+XONE.US,D,20251020,000000,49.67,49.67,49.66,49.67,59415,0
+XONE.US,D,20251021,000000,49.6652,49.67,49.6601,49.665,74895,0
+XONE.US,D,20251022,000000,49.675,49.68,49.67,49.675,55224,0
+XONE.US,D,20251023,000000,49.6799,49.68,49.67,49.68,64942,0
+XONE.US,D,20251024,000000,49.695,49.7,49.68,49.68,66738,0
+XONE.US,D,20251027,000000,49.691,49.695,49.68,49.69,47989,0
+XONE.US,D,20251028,000000,49.685,49.69,49.68,49.68,73892,0
+XONE.US,D,20251029,000000,49.7,49.7,49.655,49.66,191587,0
+XONE.US,D,20251030,000000,49.655,49.66,49.65,49.655,64179,0
+XONE.US,D,20251031,000000,49.665,49.67,49.66,49.669,60032,0
+XONE.US,D,20251103,000000,49.505,49.51,49.49,49.5,167896,0
+XONE.US,D,20251104,000000,49.52,49.52,49.51,49.515,76319,0
+XONE.US,D,20251105,000000,49.52,49.52,49.5,49.505,69367,0
+XONE.US,D,20251106,000000,49.525,49.55,49.525,49.54,124803,0
+XONE.US,D,20251107,000000,49.5442,49.56,49.5442,49.56,58634,0
+XONE.US,D,20251110,000000,49.55,49.56,49.54,49.55,60760,0
+XONE.US,D,20251111,000000,49.56,49.58,49.56,49.58,63013,0
+XONE.US,D,20251112,000000,49.565,49.57,49.56,49.565,148675,0
+XONE.US,D,20251113,000000,49.56,49.56,49.54,49.55,68811,0
+XONE.US,D,20251114,000000,49.5707,49.58,49.56,49.5615,53666,0
+XONE.US,D,20251117,000000,49.57,49.57,49.56,49.56,38994,0
+XONE.US,D,20251118,000000,49.59,49.6,49.58,49.59,47562,0
+XONE.US,D,20251119,000000,49.595,49.5999,49.58,49.59,84589,0
+XONE.US,D,20251120,000000,49.59295,49.61,49.59,49.61,65898,0
+XONE.US,D,20251121,000000,49.635,49.64,49.62,49.63,34859,0
+XONE.US,D,20251124,000000,49.6319,49.64,49.63,49.635,53155,0
+XONE.US,D,20251125,000000,49.6417,49.65,49.6401,49.65,46767,0
+XONE.US,D,20251126,000000,49.645,49.65,49.64,49.65,86210,0
+XONE.US,D,20251128,000000,49.66,49.67,49.65,49.6684,20830,0
+XONE.US,D,20251201,000000,49.505,49.51,49.49,49.49,134619,0
+XONE.US,D,20251202,000000,49.5,49.51,49.4901,49.505,63468,0
+XONE.US,D,20251203,000000,49.51,49.52,49.51,49.52,58687,0
+XONE.US,D,20251204,000000,49.515,49.52,49.51,49.515,86591,0
+XONE.US,D,20251205,000000,49.525,49.53,49.52,49.53,77134,0
+XONE.US,D,20251208,000000,49.5275,49.53,49.51,49.525,90852,0
+XONE.US,D,20251209,000000,49.5313,49.5364,49.52,49.525,70245,0
+XONE.US,D,20251210,000000,49.525,49.55,49.52,49.545,78185,0
+XONE.US,D,20251211,000000,49.565,49.57,49.56,49.569,33565,0
+XONE.US,D,20251212,000000,49.59,49.59,49.575,49.58,64039,0
+XONE.US,D,20251215,000000,49.595,49.6,49.59,49.595,82355,0
+XONE.US,D,20251216,000000,49.605,49.61,49.6,49.605,96688,0
+XONE.US,D,20251217,000000,49.605,49.62,49.6,49.62,57870,0
+XONE.US,D,20251218,000000,49.635,49.64,49.62,49.63,48292,0
+XONE.US,D,20251219,000000,49.6399,49.64,49.63,49.64,71959,0
+XONE.US,D,20251222,000000,49.64,49.64,49.6301,49.64,54267,0
+XONE.US,D,20251223,000000,49.635,49.64,49.63,49.64,51836,0
+XONE.US,D,20251224,000000,49.645,49.65,49.64,49.6499,27381,0
+XONE.US,D,20251226,000000,49.6699,49.68,49.66,49.665,29094,0
+XONE.US,D,20251229,000000,49.6761,49.68,49.67,49.68,68892,0
+XONE.US,D,20251230,000000,49.5299,49.53,49.52,49.53,84587,0
+XONE.US,D,20251231,000000,49.535,49.54,49.53,49.535,91507,0
+XONE.US,D,20260102,000000,49.545,49.55,49.5401,49.55,60273,0
+XONE.US,D,20260105,000000,49.555,49.56,49.55,49.56,171011,0
+XONE.US,D,20260106,000000,49.554,49.56,49.55,49.56,100491,0
+XONE.US,D,20260107,000000,49.5699,49.57,49.55,49.56,62287,0
+XONE.US,D,20260108,000000,49.56,49.56,49.55,49.56,84633,0
+XONE.US,D,20260109,000000,49.57,49.57,49.56,49.565,171762,0
+XONE.US,D,20260112,000000,49.566,49.57,49.56,49.565,76841,0
+XONE.US,D,20260113,000000,49.565,49.57,49.56,49.565,163746,0
+XONE.US,D,20260114,000000,49.5786,49.58,49.57,49.58,64169,0
+XONE.US,D,20260115,000000,49.575,49.58,49.56,49.57,94904,0
+XONE.US,D,20260116,000000,49.5814,49.59,49.5732,49.575,51026,0
+XONE.US,D,20260120,000000,49.5899,49.59,49.58,49.59,179853,0
+XONE.US,D,20260121,000000,49.59,49.6,49.59,49.59,562043,0
+XONE.US,D,20260122,000000,49.595,49.6,49.59,49.59,107448,0
+XONE.US,D,20260123,000000,49.61,49.61,49.6,49.61,135158,0
+XONE.US,D,20260126,000000,49.615,49.62,49.61,49.61,72319,0
+XONE.US,D,20260127,000000,49.6101,49.63,49.6101,49.63,52929,0
+XONE.US,D,20260128,000000,49.6399,49.6399,49.62,49.625,50341,0
+XONE.US,D,20260129,000000,49.6399,49.64,49.63,49.635,54636,0
+XONE.US,D,20260130,000000,49.655,49.66,49.65,49.66,71565,0
+XONE.US,D,20260202,000000,49.4966,49.5,49.48,49.4889,91389,0
+XONE.US,D,20260203,000000,49.485,49.49,49.48,49.49,85738,0
+XONE.US,D,20260204,000000,49.487,49.5,49.4805,49.5,96492,0
+XONE.US,D,20260205,000000,49.5169,49.53,49.5101,49.52,143976,0
+XONE.US,D,20260206,000000,49.535,49.54,49.53,49.54,64768,0
+XONE.US,D,20260209,000000,49.545,49.55,49.54,49.545,90515,0
+XONE.US,D,20260210,000000,49.5566,49.56,49.55,49.55,64580,0
+XONE.US,D,20260211,000000,49.5399,49.54,49.53,49.53,124720,0
+XONE.US,D,20260212,000000,49.54,49.56,49.54,49.555,117053,0
+XONE.US,D,20260213,000000,49.5801,49.59,49.58,49.585,86596,0
+XONE.US,D,20260217,000000,49.58,49.59,49.57,49.57,83077,0
+XONE.US,D,20260218,000000,49.575,49.58,49.57,49.58,68222,0
diff --git a/daily/us/nyse etfs/2/xsep.us.txt b/daily/us/nyse etfs/2/xsep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0c143c694fdd3b38c9e01a477085aade1b7977c
--- /dev/null
+++ b/daily/us/nyse etfs/2/xsep.us.txt	
@@ -0,0 +1,854 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSEP.US,D,20220923,000000,29.91,32.47,29.56,29.8,297219,0
+XSEP.US,D,20220926,000000,29.74,29.87,29.5595,29.665,450032,0
+XSEP.US,D,20220927,000000,29.8,29.8,29.4501,29.6,215625,0
+XSEP.US,D,20220928,000000,29.7,29.92,29.46,29.8539,189582,0
+XSEP.US,D,20220929,000000,29.8,29.8,29.4193,29.59,162471,0
+XSEP.US,D,20220930,000000,29.54,30.0941,29.39,29.41,155696,0
+XSEP.US,D,20221003,000000,29.5,29.86,29.5,29.7628,187619,0
+XSEP.US,D,20221004,000000,30.03,30.2,30.025,30.2,68223,0
+XSEP.US,D,20221005,000000,30.07,30.278,29.94,30.168,258387,0
+XSEP.US,D,20221006,000000,30.11,30.15,29.95,29.95,70418,0
+XSEP.US,D,20221007,000000,29.76,29.76,29.49,29.589,53233,0
+XSEP.US,D,20221010,000000,29.45,29.53,29.35,29.4447,44404,0
+XSEP.US,D,20221011,000000,29.2793,29.53,29.27,29.35,60734,0
+XSEP.US,D,20221012,000000,29.3288,29.37,29.29,29.29,28103,0
+XSEP.US,D,20221013,000000,28.92,29.7,28.92,29.6126,47658,0
+XSEP.US,D,20221014,000000,29.67,29.77,29.2526,29.28,27694,0
+XSEP.US,D,20221017,000000,29.6,29.73,29.6,29.66,546798,0
+XSEP.US,D,20221018,000000,29.97,29.97,29.66,29.7725,163444,0
+XSEP.US,D,20221019,000000,29.79,29.86,29.5781,29.67,119941,0
+XSEP.US,D,20221020,000000,29.69,29.81,29.554,29.605,243722,0
+XSEP.US,D,20221021,000000,29.59,30.008,29.59,29.99,149309,0
+XSEP.US,D,20221024,000000,29.99,30.14,29.875,30.08,131726,0
+XSEP.US,D,20221025,000000,29.96,30.37,29.96,30.35,482627,0
+XSEP.US,D,20221026,000000,30.21,30.42,30.1901,30.25,132823,0
+XSEP.US,D,20221027,000000,30.23,30.37,30.17,30.29,89578,0
+XSEP.US,D,20221028,000000,30.54,30.63,30.25,30.58,161784,0
+XSEP.US,D,20221031,000000,30.48,30.589,30.37,30.4602,164818,0
+XSEP.US,D,20221101,000000,31.89,31.89,30.4,30.53,151570,0
+XSEP.US,D,20221102,000000,30.46,30.615,30.1,30.1,266279,0
+XSEP.US,D,20221103,000000,30.02,30.1,29.86,30,114861,0
+XSEP.US,D,20221104,000000,30.24,30.25,29.97,30.2,53363,0
+XSEP.US,D,20221107,000000,30.2675,30.38,30.1941,30.36,198152,0
+XSEP.US,D,20221108,000000,30.41,30.52,30.255,30.425,111425,0
+XSEP.US,D,20221109,000000,30.35,30.35,30.067,30.08,103867,0
+XSEP.US,D,20221110,000000,30.625,30.9,30.59,30.83,113027,0
+XSEP.US,D,20221111,000000,30.82,30.98,30.79,30.975,58666,0
+XSEP.US,D,20221114,000000,30.86,31.05,30.86,30.9,245015,0
+XSEP.US,D,20221115,000000,31.07,31.11,30.8709,31.01,68586,0
+XSEP.US,D,20221116,000000,30.95,30.95,30.8177,30.92,67086,0
+XSEP.US,D,20221117,000000,30.78,30.88,30.72,30.88,38764,0
+XSEP.US,D,20221118,000000,30.95,30.9667,30.76,30.84,73255,0
+XSEP.US,D,20221121,000000,30.94,30.96,30.84,30.96,101744,0
+XSEP.US,D,20221122,000000,31.04,31.16,31.0016,31.16,35393,0
+XSEP.US,D,20221123,000000,31.15,31.24,31.1157,31.23,274229,0
+XSEP.US,D,20221125,000000,31.22,31.23,31.18,31.18,11829,0
+XSEP.US,D,20221128,000000,31.18,31.18,30.98,30.98,44992,0
+XSEP.US,D,20221129,000000,31.05,31.07,30.9565,31.01,155019,0
+XSEP.US,D,20221130,000000,30.96,31.43,30.9401,31.41,32537,0
+XSEP.US,D,20221201,000000,31.48,31.48,31.333,31.3491,103110,0
+XSEP.US,D,20221202,000000,31.28,31.44,31.28,31.44,20290,0
+XSEP.US,D,20221205,000000,31.38,31.38,31.13,31.15,82319,0
+XSEP.US,D,20221206,000000,31.27,31.27,30.9501,31,44800,0
+XSEP.US,D,20221207,000000,31.04,31.0726,30.97,30.97,48916,0
+XSEP.US,D,20221208,000000,31.11,31.18,31.06,31.09,18349,0
+XSEP.US,D,20221209,000000,31.15,31.18,30.98,30.98,19511,0
+XSEP.US,D,20221212,000000,31.1,31.23,31.0485,31.22,12491,0
+XSEP.US,D,20221213,000000,31.61,31.61,31.16,31.338,45204,0
+XSEP.US,D,20221214,000000,31.35,32.811,31.22,31.22,45000,0
+XSEP.US,D,20221215,000000,31.04,31.1,30.84,30.942,32425,0
+XSEP.US,D,20221216,000000,30.77,30.86,30.6633,30.7984,10976,0
+XSEP.US,D,20221219,000000,30.78,30.78,30.62,30.62,22542,0
+XSEP.US,D,20221220,000000,30.62,30.752,30.61,30.72,8786,0
+XSEP.US,D,20221221,000000,30.86,30.95,30.844,30.95,149558,0
+XSEP.US,D,20221222,000000,30.89,30.89,30.52,30.7341,111633,0
+XSEP.US,D,20221223,000000,30.78,30.8693,30.76,30.79,8195,0
+XSEP.US,D,20221227,000000,30.76,30.85,30.7401,30.76,38612,0
+XSEP.US,D,20221228,000000,30.83,30.8619,30.58,30.58,34145,0
+XSEP.US,D,20221229,000000,30.69,30.906,30.69,30.85,11775,0
+XSEP.US,D,20221230,000000,30.805,31.04,30.7401,30.92,145115,0
+XSEP.US,D,20230103,000000,30.98,31,30.72,30.86,57108,0
+XSEP.US,D,20230104,000000,30.92,31.01,30.7901,30.9194,91441,0
+XSEP.US,D,20230105,000000,30.8199,30.9,30.75,30.84,129332,0
+XSEP.US,D,20230106,000000,30.89,31.69,30.89,31.31,223596,0
+XSEP.US,D,20230109,000000,31.31,31.339,31.12,31.12,23505,0
+XSEP.US,D,20230110,000000,31.2,31.32,31.1417,31.26,18956,0
+XSEP.US,D,20230111,000000,31.39,31.5,31.31,31.5,74881,0
+XSEP.US,D,20230112,000000,31.47,31.62,31.41,31.51,68424,0
+XSEP.US,D,20230113,000000,31.41,31.67,31.41,31.67,14357,0
+XSEP.US,D,20230117,000000,31.66,31.68,31.57,31.66,51451,0
+XSEP.US,D,20230118,000000,31.66,31.66,31.4692,31.48,15092,0
+XSEP.US,D,20230119,000000,31.3369,31.45,31.2927,31.4,17953,0
+XSEP.US,D,20230120,000000,31.3601,31.67,31.3601,31.67,19147,0
+XSEP.US,D,20230123,000000,31.6,31.84,31.6,31.8,9276,0
+XSEP.US,D,20230124,000000,31.7,31.859,31.7,31.85,15114,0
+XSEP.US,D,20230125,000000,31.5829,31.85,31.5301,31.79,130202,0
+XSEP.US,D,20230126,000000,31.95,31.98,31.83,31.943,32977,0
+XSEP.US,D,20230127,000000,31.98,32.08,31.94,31.9963,20195,0
+XSEP.US,D,20230130,000000,31.86,31.96,31.8385,31.8385,3260,0
+XSEP.US,D,20230131,000000,31.86,32.07,31.86,32.07,28487,0
+XSEP.US,D,20230201,000000,32.04,32.22,31.84,32.11,7506,0
+XSEP.US,D,20230202,000000,32.3,32.33,32.1501,32.33,33946,0
+XSEP.US,D,20230203,000000,32.17,32.29,32.11,32.14,38635,0
+XSEP.US,D,20230206,000000,32.1101,32.1114,32.06,32.1114,4444,0
+XSEP.US,D,20230207,000000,32.09,32.2634,32.09,32.2634,8667,0
+XSEP.US,D,20230208,000000,32.242,32.242,32.082,32.1,15062,0
+XSEP.US,D,20230209,000000,32.2011,32.2011,31.97,31.97,6607,0
+XSEP.US,D,20230210,000000,31.95,32.06,31.932,32,203404,0
+XSEP.US,D,20230213,000000,32.0961,32.1799,32.0961,32.14,39724,0
+XSEP.US,D,20230214,000000,32.11,32.27,32.092,32.231,17060,0
+XSEP.US,D,20230215,000000,32.1271,32.3,32.1271,32.3,41595,0
+XSEP.US,D,20230216,000000,32.13,32.26,32.06,32.14,18314,0
+XSEP.US,D,20230217,000000,31.97,32.09,31.962,32.0673,39503,0
+XSEP.US,D,20230221,000000,31.92,31.944,31.78,31.78,64392,0
+XSEP.US,D,20230222,000000,31.79,31.8698,31.77,31.78,9487,0
+XSEP.US,D,20230223,000000,31.87,31.9087,31.78,31.9087,71214,0
+XSEP.US,D,20230224,000000,31.795,31.81,31.6731,31.81,6186,0
+XSEP.US,D,20230227,000000,31.92,31.92,31.79,31.81,12243,0
+XSEP.US,D,20230228,000000,31.8279,31.912,31.79,31.79,10930,0
+XSEP.US,D,20230301,000000,31.76,31.8235,31.68,31.72,5656,0
+XSEP.US,D,20230302,000000,31.73,31.91,31.6901,31.91,15064,0
+XSEP.US,D,20230303,000000,31.98,32.1099,31.957,32.04,8738,0
+XSEP.US,D,20230306,000000,32.15,32.18,32.06,32.0965,40697,0
+XSEP.US,D,20230307,000000,32.04,32.04,31.88,31.89,3730,0
+XSEP.US,D,20230308,000000,31.89,31.98,31.84,31.97,9161,0
+XSEP.US,D,20230309,000000,32,32,31.66,31.68,10234,0
+XSEP.US,D,20230310,000000,31.55,31.655,31.38,31.44,7671,0
+XSEP.US,D,20230313,000000,31.29,31.54,31.29,31.39,9524,0
+XSEP.US,D,20230314,000000,31.63,31.8,31.5601,31.6807,10723,0
+XSEP.US,D,20230315,000000,31.44,31.6,31.4087,31.5285,14975,0
+XSEP.US,D,20230316,000000,31.51,31.8312,31.42,31.8312,6345,0
+XSEP.US,D,20230317,000000,31.75,31.75,31.6,31.6414,2626,0
+XSEP.US,D,20230320,000000,31.75,31.85,31.7,31.85,21212,0
+XSEP.US,D,20230321,000000,31.94,32.08,31.91,32.0217,12877,0
+XSEP.US,D,20230322,000000,32.08,32.19,31.8386,31.8386,255806,0
+XSEP.US,D,20230323,000000,31.99,32.08,31.7201,31.91,73604,0
+XSEP.US,D,20230324,000000,31.7226,31.925,31.6951,31.9,18955,0
+XSEP.US,D,20230327,000000,32.03,32.06,31.945,32.06,7068,0
+XSEP.US,D,20230328,000000,31.91,32.0377,31.91,31.9759,25963,0
+XSEP.US,D,20230329,000000,32.11,32.1721,32.0809,32.1721,5101,0
+XSEP.US,D,20230330,000000,32.31,32.31,32.21,32.245,8485,0
+XSEP.US,D,20230331,000000,32.23,32.4337,32.23,32.4223,180282,0
+XSEP.US,D,20230403,000000,32.44,32.54,32.4,32.4978,5338,0
+XSEP.US,D,20230404,000000,32.45,32.56,32.4,32.4284,5073,0
+XSEP.US,D,20230405,000000,32.38,32.43,32.32,32.403,16671,0
+XSEP.US,D,20230406,000000,32.35,32.51,32.35,32.44,10029,0
+XSEP.US,D,20230410,000000,32.38,32.5195,32.37,32.5195,20429,0
+XSEP.US,D,20230411,000000,32.59,32.59,32.5,32.5219,46698,0
+XSEP.US,D,20230412,000000,32.54,32.6,32.43,32.465,12443,0
+XSEP.US,D,20230413,000000,32.515,32.67,32.515,32.6384,34778,0
+XSEP.US,D,20230414,000000,32.65,32.655,32.56,32.6392,4394,0
+XSEP.US,D,20230417,000000,32.63,32.7102,32.61,32.7102,11482,0
+XSEP.US,D,20230418,000000,32.75,32.77,32.69,32.7393,70860,0
+XSEP.US,D,20230419,000000,32.685,32.75,32.685,32.7387,96173,0
+XSEP.US,D,20230420,000000,32.59,32.69,32.59,32.6683,3728,0
+XSEP.US,D,20230421,000000,32.67,32.74,32.644,32.7037,44909,0
+XSEP.US,D,20230424,000000,32.65,32.7099,32.63,32.69,56216,0
+XSEP.US,D,20230425,000000,32.6293,32.645,32.46,32.5084,14099,0
+XSEP.US,D,20230426,000000,32.49,32.56,32.41,32.4677,195630,0
+XSEP.US,D,20230427,000000,32.5835,32.7399,32.5835,32.7264,11579,0
+XSEP.US,D,20230428,000000,32.67,32.87,32.67,32.8373,5985,0
+XSEP.US,D,20230501,000000,32.8,32.925,32.8,32.868,5466,0
+XSEP.US,D,20230502,000000,32.8,32.8,32.58,32.67,14276,0
+XSEP.US,D,20230503,000000,32.74,32.76,32.565,32.58,47091,0
+XSEP.US,D,20230504,000000,32.54,32.5683,32.44,32.5113,32971,0
+XSEP.US,D,20230505,000000,32.62,32.7874,32.62,32.7874,40590,0
+XSEP.US,D,20230508,000000,32.77,32.831,32.75,32.7951,26339,0
+XSEP.US,D,20230509,000000,32.65,32.81,32.65,32.7646,360046,0
+XSEP.US,D,20230510,000000,32.93,32.93,32.73,32.8089,36225,0
+XSEP.US,D,20230511,000000,32.78,32.8439,32.74,32.8439,105538,0
+XSEP.US,D,20230512,000000,32.85,32.85,32.73,32.8432,7357,0
+XSEP.US,D,20230515,000000,32.79,32.92,32.78,32.8902,27335,0
+XSEP.US,D,20230516,000000,32.81,32.91,32.79,32.79,23192,0
+XSEP.US,D,20230517,000000,32.96,32.9751,32.88,32.9751,4054,0
+XSEP.US,D,20230518,000000,32.93,33.09,32.93,33.09,28175,0
+XSEP.US,D,20230519,000000,33.12,33.12,33.06,33.1035,11712,0
+XSEP.US,D,20230522,000000,33.04,33.14,33.04,33.0978,43608,0
+XSEP.US,D,20230523,000000,33.02,33.11,32.95,32.95,106099,0
+XSEP.US,D,20230524,000000,32.88,32.969,32.8067,32.84,38995,0
+XSEP.US,D,20230525,000000,32.96,33.065,32.89,32.97,8868,0
+XSEP.US,D,20230526,000000,33.13,33.17,33.1096,33.13,14344,0
+XSEP.US,D,20230530,000000,33.19,33.235,33.13,33.16,57576,0
+XSEP.US,D,20230531,000000,33.15,33.2,33.07,33.12,52462,0
+XSEP.US,D,20230601,000000,33.13,33.33,33.111,33.27,37444,0
+XSEP.US,D,20230602,000000,33.3662,33.47,33.35,33.41,73831,0
+XSEP.US,D,20230605,000000,33.48,33.5,33.41,33.41,15412,0
+XSEP.US,D,20230606,000000,33.45,33.49,33.43,33.47,21401,0
+XSEP.US,D,20230607,000000,33.48,33.5287,33.45,33.46,7648,0
+XSEP.US,D,20230608,000000,33.4501,33.5485,33.445,33.53,58172,0
+XSEP.US,D,20230609,000000,33.57,33.5804,33.53,33.54,6066,0
+XSEP.US,D,20230612,000000,33.54,33.6299,33.54,33.61,29599,0
+XSEP.US,D,20230613,000000,33.63,33.6866,33.63,33.65,14101,0
+XSEP.US,D,20230614,000000,33.65,33.7399,33.61,33.66,16307,0
+XSEP.US,D,20230615,000000,33.65,33.7613,33.65,33.76,2316,0
+XSEP.US,D,20230616,000000,33.76,33.7848,33.63,33.73,98788,0
+XSEP.US,D,20230620,000000,33.64,33.7399,33.64,33.7,94629,0
+XSEP.US,D,20230621,000000,33.77,33.77,33.66,33.68,265900,0
+XSEP.US,D,20230622,000000,33.67,33.7622,33.67,33.74,18737,0
+XSEP.US,D,20230623,000000,33.68,33.76,33.68,33.7,102047,0
+XSEP.US,D,20230626,000000,33.69,33.76,33.69,33.69,26599,0
+XSEP.US,D,20230627,000000,33.72,33.815,33.72,33.78,171575,0
+XSEP.US,D,20230628,000000,33.75,33.8342,33.75,33.8,63102,0
+XSEP.US,D,20230629,000000,33.837,33.91,33.7901,33.88,218649,0
+XSEP.US,D,20230630,000000,33.8803,33.96,33.87,33.9,362405,0
+XSEP.US,D,20230703,000000,33.95,33.96,33.89,33.9298,24500,0
+XSEP.US,D,20230705,000000,33.888,33.9514,33.888,33.89,7647,0
+XSEP.US,D,20230706,000000,33.84,33.91,33.77,33.91,122162,0
+XSEP.US,D,20230707,000000,33.83,33.93,33.83,33.92,9608,0
+XSEP.US,D,20230710,000000,33.83,33.9,33.83,33.88,9570,0
+XSEP.US,D,20230711,000000,33.8801,33.98,33.88,33.92,27929,0
+XSEP.US,D,20230712,000000,33.95,34.0399,33.95,33.96,42478,0
+XSEP.US,D,20230713,000000,33.97,34.05,33.97,34,37582,0
+XSEP.US,D,20230714,000000,34.0036,34.0812,33.99,34.0351,17039,0
+XSEP.US,D,20230717,000000,33.99,34.08,33.99,34.02,117253,0
+XSEP.US,D,20230718,000000,34.04,34.1099,34.04,34.0743,8323,0
+XSEP.US,D,20230719,000000,34.1305,34.1305,34.05,34.1,14533,0
+XSEP.US,D,20230720,000000,34.05,34.12,34.04,34.071,14830,0
+XSEP.US,D,20230721,000000,34.095,34.134,34.0601,34.07,2136,0
+XSEP.US,D,20230724,000000,34.1411,34.1411,34.08,34.08,9063,0
+XSEP.US,D,20230725,000000,34.15,34.15,34.0701,34.08,5821,0
+XSEP.US,D,20230726,000000,34.15,34.1508,34.08,34.1,18203,0
+XSEP.US,D,20230727,000000,34.1898,34.1937,34.09,34.09,8275,0
+XSEP.US,D,20230728,000000,34.1282,34.1502,34.12,34.1502,7651,0
+XSEP.US,D,20230731,000000,34.23,34.23,34.13,34.13,4264,0
+XSEP.US,D,20230801,000000,34.12,34.18,34.12,34.13,25772,0
+XSEP.US,D,20230802,000000,34.12,34.1623,34.1,34.1306,8614,0
+XSEP.US,D,20230803,000000,34.14,34.14,34.09,34.1298,6865,0
+XSEP.US,D,20230804,000000,34.12,34.1928,34.09,34.09,16093,0
+XSEP.US,D,20230807,000000,34.12,34.2,34.12,34.1754,22997,0
+XSEP.US,D,20230808,000000,34.29,34.29,34.1502,34.1502,5848,0
+XSEP.US,D,20230809,000000,34.13,34.23,34.13,34.1551,1639,0
+XSEP.US,D,20230810,000000,34.14,34.1836,34.1201,34.15,2061,0
+XSEP.US,D,20230811,000000,34.12,34.19,34.12,34.17,3322,0
+XSEP.US,D,20230814,000000,34.16,34.25,34.16,34.2,5080,0
+XSEP.US,D,20230815,000000,34.2629,34.2629,34.1601,34.2051,2117,0
+XSEP.US,D,20230816,000000,34.17,34.26,34.165,34.185,12105,0
+XSEP.US,D,20230817,000000,34.17,34.2298,34.14,34.1546,13533,0
+XSEP.US,D,20230818,000000,34.122,34.16,34.122,34.16,23517,0
+XSEP.US,D,20230821,000000,34.17,34.25,34.17,34.2054,5911,0
+XSEP.US,D,20230822,000000,34.235,34.2599,34.21,34.2203,4865,0
+XSEP.US,D,20230823,000000,34.21,34.2861,34.21,34.2652,14946,0
+XSEP.US,D,20230824,000000,34.35,34.35,34.26,34.265,2936,0
+XSEP.US,D,20230825,000000,34.285,34.31,34.2406,34.2904,96188,0
+XSEP.US,D,20230828,000000,34.36,34.36,34.2801,34.325,22052,0
+XSEP.US,D,20230829,000000,34.27,34.3799,34.27,34.34,4319,0
+XSEP.US,D,20230830,000000,34.39,34.39,34.35,34.35,5857,0
+XSEP.US,D,20230831,000000,34.39,34.39,34.34,34.3502,7252,0
+XSEP.US,D,20230901,000000,34.34,34.42,34.34,34.385,5729,0
+XSEP.US,D,20230905,000000,34.3852,34.4299,34.34,34.375,4233,0
+XSEP.US,D,20230906,000000,34.43,34.43,34.36,34.36,7638,0
+XSEP.US,D,20230907,000000,34.38,34.42,34.38,34.4151,8125,0
+XSEP.US,D,20230908,000000,34.52,34.52,34.3601,34.39,15088,0
+XSEP.US,D,20230911,000000,34.46,34.46,34.37,34.46,10933,0
+XSEP.US,D,20230912,000000,34.37,34.46,34.37,34.45,12265,0
+XSEP.US,D,20230913,000000,34.47,34.47,34.39,34.41,17346,0
+XSEP.US,D,20230914,000000,34.47,34.48,34.4433,34.45,33056,0
+XSEP.US,D,20230915,000000,34.48,34.49,34.39,34.49,534399,0
+XSEP.US,D,20230918,000000,34.47,34.47,34.05,34.41,517263,0
+XSEP.US,D,20230919,000000,34.44,34.44,34.295,34.42,138711,0
+XSEP.US,D,20230920,000000,34.4,34.48,34.2505,34.3,167316,0
+XSEP.US,D,20230921,000000,34.19,34.19,34.0325,34.04,65931,0
+XSEP.US,D,20230922,000000,34.08,34.15,33.98,34.01,79543,0
+XSEP.US,D,20230925,000000,34.02,34.09,33.94,34.09,70953,0
+XSEP.US,D,20230926,000000,33.9291,33.9692,33.73,33.81,38393,0
+XSEP.US,D,20230927,000000,33.8469,33.85,33.6561,33.82,91929,0
+XSEP.US,D,20230928,000000,33.8,33.9698,33.8,33.93,30435,0
+XSEP.US,D,20230929,000000,34.03,34.08,33.8583,33.905,104659,0
+XSEP.US,D,20231002,000000,33.78,33.94,33.7567,33.92,143783,0
+XSEP.US,D,20231003,000000,33.82,33.825,33.58,33.66,41242,0
+XSEP.US,D,20231004,000000,33.69,33.8299,33.6164,33.82,25173,0
+XSEP.US,D,20231005,000000,33.8,33.83,33.6399,33.81,38202,0
+XSEP.US,D,20231006,000000,33.6038,34.05,33.6038,33.99,28210,0
+XSEP.US,D,20231009,000000,33.83,34.12,33.83,34.11,37789,0
+XSEP.US,D,20231010,000000,34.15,34.279,34.15,34.22,67836,0
+XSEP.US,D,20231011,000000,34.25,34.3,34.12,34.3,97999,0
+XSEP.US,D,20231012,000000,34.28,34.34,34.06,34.17,102541,0
+XSEP.US,D,20231013,000000,34.24,34.24,34.0099,34.0694,27932,0
+XSEP.US,D,20231016,000000,34.24,34.33,34.2299,34.29,26265,0
+XSEP.US,D,20231017,000000,34.26,34.34,34.14,34.28,66085,0
+XSEP.US,D,20231018,000000,34.19,34.19,33.98,34.02,24620,0
+XSEP.US,D,20231019,000000,34.02,34.12,33.9,33.9073,52920,0
+XSEP.US,D,20231020,000000,33.87,33.87,33.66,33.6943,21472,0
+XSEP.US,D,20231023,000000,33.62,33.84,33.6,33.7,13035,0
+XSEP.US,D,20231024,000000,33.85,33.85,33.72,33.83,11552,0
+XSEP.US,D,20231025,000000,33.73,33.73,33.52,33.57,19059,0
+XSEP.US,D,20231026,000000,33.52,33.53,33.33,33.348,31174,0
+XSEP.US,D,20231027,000000,33.47,33.47,33.21,33.29,28551,0
+XSEP.US,D,20231030,000000,33.43,33.54,33.37,33.46,16968,0
+XSEP.US,D,20231031,000000,33.55,33.66,33.42,33.6362,21905,0
+XSEP.US,D,20231101,000000,33.69,33.9095,33.69,33.9,10718,0
+XSEP.US,D,20231102,000000,34.04,34.21,34.015,34.21,13024,0
+XSEP.US,D,20231103,000000,34.32,34.45,34.32,34.42,30858,0
+XSEP.US,D,20231106,000000,34.44,34.48,34.39,34.48,28228,0
+XSEP.US,D,20231107,000000,34.46,34.55,34.43,34.53,55141,0
+XSEP.US,D,20231108,000000,34.47,34.56,34.45,34.55,17765,0
+XSEP.US,D,20231109,000000,34.55,34.57,34.39,34.4016,172330,0
+XSEP.US,D,20231110,000000,34.455,34.69,34.4,34.69,29279,0
+XSEP.US,D,20231113,000000,34.61,34.7,34.6,34.67,10184,0
+XSEP.US,D,20231114,000000,34.85,35.01,34.85,34.97,20698,0
+XSEP.US,D,20231115,000000,34.99,35.03,34.955,34.97,13227,0
+XSEP.US,D,20231116,000000,34.965,35.02,34.91,35.02,27336,0
+XSEP.US,D,20231117,000000,34.99,35.08,34.95,35.04,371882,0
+XSEP.US,D,20231120,000000,35.03,35.17,35.03,35.15,31420,0
+XSEP.US,D,20231121,000000,35.19,35.19,35.0799,35.15,57525,0
+XSEP.US,D,20231122,000000,35.11,35.17,35.11,35.1426,12180,0
+XSEP.US,D,20231124,000000,35.145,35.1699,35.145,35.1645,2724,0
+XSEP.US,D,20231127,000000,35.1518,35.189,35.1,35.17,11033,0
+XSEP.US,D,20231128,000000,35.16,35.24,35.1588,35.21,20406,0
+XSEP.US,D,20231129,000000,35.28,35.28,35.1635,35.1635,10862,0
+XSEP.US,D,20231130,000000,35.1999,35.2289,35.12,35.2289,8688,0
+XSEP.US,D,20231201,000000,35.18,35.36,35.18,35.359,18762,0
+XSEP.US,D,20231204,000000,35.2,35.24,35.15,35.24,18388,0
+XSEP.US,D,20231205,000000,35.22,35.2798,35.2,35.2353,11469,0
+XSEP.US,D,20231206,000000,35.3399,35.3399,35.16,35.22,138544,0
+XSEP.US,D,20231207,000000,35.29,35.34,35.24,35.3159,9666,0
+XSEP.US,D,20231208,000000,35.26,35.41,35.26,35.3617,10657,0
+XSEP.US,D,20231211,000000,35.31,35.47,35.31,35.47,106123,0
+XSEP.US,D,20231212,000000,35.4852,35.52,35.45,35.48,7341,0
+XSEP.US,D,20231213,000000,35.48,35.68,35.48,35.65,4051,0
+XSEP.US,D,20231214,000000,35.75,35.77,35.63,35.67,10445,0
+XSEP.US,D,20231215,000000,35.7137,35.73,35.69,35.7105,1783,0
+XSEP.US,D,20231218,000000,35.78,35.8,35.7017,35.72,20703,0
+XSEP.US,D,20231219,000000,35.7881,35.82,35.74,35.77,10328,0
+XSEP.US,D,20231220,000000,35.73,35.84,35.6339,35.6339,17372,0
+XSEP.US,D,20231221,000000,35.73,35.77,35.6501,35.7399,3085,0
+XSEP.US,D,20231222,000000,35.76,35.8392,35.76,35.81,7663,0
+XSEP.US,D,20231226,000000,35.73,35.87,35.73,35.87,8509,0
+XSEP.US,D,20231227,000000,35.79,35.89,35.79,35.86,9179,0
+XSEP.US,D,20231228,000000,35.92,35.92,35.8762,35.8762,5430,0
+XSEP.US,D,20231229,000000,35.89,35.89,35.82,35.8877,12006,0
+XSEP.US,D,20240102,000000,35.78,35.83,35.7702,35.78,11268,0
+XSEP.US,D,20240103,000000,35.7657,35.766,35.6801,35.69,23404,0
+XSEP.US,D,20240104,000000,35.7101,35.7597,35.6964,35.6964,7632,0
+XSEP.US,D,20240105,000000,35.66,35.82,35.66,35.72,131340,0
+XSEP.US,D,20240108,000000,35.78,35.9171,35.78,35.89,78068,0
+XSEP.US,D,20240109,000000,35.89,35.95,35.8401,35.88,56974,0
+XSEP.US,D,20240110,000000,35.9,36,35.9,35.98,5020,0
+XSEP.US,D,20240111,000000,35.92,35.98,35.88,35.98,2358,0
+XSEP.US,D,20240112,000000,36.03,36.0799,36.01,36.02,6052,0
+XSEP.US,D,20240116,000000,35.98,36.07,35.93,35.98,7648,0
+XSEP.US,D,20240117,000000,35.87,35.94,35.87,35.88,8060,0
+XSEP.US,D,20240118,000000,35.92,36.015,35.92,36.01,7163,0
+XSEP.US,D,20240119,000000,36.04,36.14,36.04,36.13,2577,0
+XSEP.US,D,20240122,000000,36.2127,36.23,36.17,36.17,8354,0
+XSEP.US,D,20240123,000000,36.2,36.26,36.2,36.23,10508,0
+XSEP.US,D,20240124,000000,36.28,36.3232,36.22,36.22,3414,0
+XSEP.US,D,20240125,000000,36.33,36.33,36.25,36.28,20469,0
+XSEP.US,D,20240126,000000,36.32,36.32,36.25,36.28,12680,0
+XSEP.US,D,20240129,000000,36.34,36.34,36.28,36.34,7876,0
+XSEP.US,D,20240130,000000,36.3457,36.3607,36.33,36.3499,7394,0
+XSEP.US,D,20240131,000000,36.3306,36.3416,36.19,36.19,14747,0
+XSEP.US,D,20240201,000000,36.2494,36.35,36.2494,36.32,17783,0
+XSEP.US,D,20240202,000000,36.3528,36.4464,36.3528,36.4311,78184,0
+XSEP.US,D,20240205,000000,36.36,36.42,36.3545,36.38,2952,0
+XSEP.US,D,20240206,000000,36.38,36.46,36.38,36.46,8022,0
+XSEP.US,D,20240207,000000,36.485,36.51,36.47,36.51,6904,0
+XSEP.US,D,20240208,000000,36.46,36.54,36.46,36.49,9867,0
+XSEP.US,D,20240209,000000,36.56,36.574,36.5,36.52,23671,0
+XSEP.US,D,20240212,000000,36.575,36.575,36.52,36.52,1002,0
+XSEP.US,D,20240213,000000,36.43,36.44,36.3699,36.37,2275,0
+XSEP.US,D,20240214,000000,36.47,36.48,36.44,36.48,3245,0
+XSEP.US,D,20240215,000000,36.525,36.546,36.505,36.53,1693,0
+XSEP.US,D,20240216,000000,36.53,36.6,36.52,36.5427,3093,0
+XSEP.US,D,20240220,000000,36.46,36.52,36.42,36.46,32619,0
+XSEP.US,D,20240221,000000,36.43,36.49,36.43,36.48,6211,0
+XSEP.US,D,20240222,000000,36.6692,36.6692,36.6101,36.64,4950,0
+XSEP.US,D,20240223,000000,36.73,36.73,36.65,36.66,19510,0
+XSEP.US,D,20240226,000000,36.65,36.7096,36.65,36.6647,12587,0
+XSEP.US,D,20240227,000000,36.7,36.7,36.66,36.6925,7672,0
+XSEP.US,D,20240228,000000,36.67,36.73,36.67,36.6772,4912,0
+XSEP.US,D,20240229,000000,36.7207,36.7481,36.6801,36.7481,6016,0
+XSEP.US,D,20240301,000000,36.73,36.82,36.72,36.795,12685,0
+XSEP.US,D,20240304,000000,36.7785,36.82,36.75,36.785,61571,0
+XSEP.US,D,20240305,000000,36.7496,36.7496,36.67,36.685,920,0
+XSEP.US,D,20240306,000000,36.73,36.78,36.72,36.7529,2432,0
+XSEP.US,D,20240307,000000,36.73,36.81,36.73,36.81,3470,0
+XSEP.US,D,20240308,000000,36.79,36.88,36.73,36.775,11965,0
+XSEP.US,D,20240311,000000,36.7282,36.78,36.715,36.7699,13702,0
+XSEP.US,D,20240312,000000,36.8,36.845,36.79,36.8362,12452,0
+XSEP.US,D,20240313,000000,36.86,36.87,36.8175,36.8274,14598,0
+XSEP.US,D,20240314,000000,36.8199,36.85,36.8,36.8,2736,0
+XSEP.US,D,20240315,000000,36.77,36.8,36.75,36.8,6008,0
+XSEP.US,D,20240318,000000,36.82,36.8499,36.82,36.82,1105,0
+XSEP.US,D,20240319,000000,36.8,36.8698,36.8,36.8698,1705,0
+XSEP.US,D,20240320,000000,36.85,36.9529,36.85,36.9529,1825,0
+XSEP.US,D,20240321,000000,36.93,37,36.93,36.9548,13776,0
+XSEP.US,D,20240322,000000,36.9411,36.97,36.9411,36.9691,1669,0
+XSEP.US,D,20240325,000000,37.0068,37.0068,36.96,36.975,2205,0
+XSEP.US,D,20240326,000000,36.97,37.0091,36.96,36.9633,2369,0
+XSEP.US,D,20240327,000000,37,37.02,36.95,37,9456,0
+XSEP.US,D,20240328,000000,37.0377,37.05,37.0006,37.045,5630,0
+XSEP.US,D,20240401,000000,37.055,37.055,37.025,37.0334,1669,0
+XSEP.US,D,20240402,000000,36.95,36.99,36.93,36.9725,8382,0
+XSEP.US,D,20240403,000000,36.97,36.99,36.97,36.9831,2094,0
+XSEP.US,D,20240404,000000,37.04,37.04,36.9206,36.9206,3840,0
+XSEP.US,D,20240405,000000,36.97,37.0241,36.9402,36.9842,6134,0
+XSEP.US,D,20240408,000000,37.01,37.01,36.9763,37.005,6733,0
+XSEP.US,D,20240409,000000,37.025,37.0299,36.9607,37.0264,1992,0
+XSEP.US,D,20240410,000000,36.955,36.97,36.9,36.93,29316,0
+XSEP.US,D,20240411,000000,36.94,37.04,36.94,37.03,2741,0
+XSEP.US,D,20240412,000000,36.96,36.96,36.8882,36.9049,4715,0
+XSEP.US,D,20240415,000000,36.95,36.96,36.8,36.8239,9135,0
+XSEP.US,D,20240416,000000,36.79,36.8421,36.79,36.817,2353,0
+XSEP.US,D,20240417,000000,36.9,36.9,36.8,36.81,6352,0
+XSEP.US,D,20240418,000000,36.8799,36.8799,36.7801,36.79,2494,0
+XSEP.US,D,20240419,000000,36.813,36.813,36.73,36.7301,3198,0
+XSEP.US,D,20240422,000000,36.77,36.89,36.77,36.8672,2698,0
+XSEP.US,D,20240423,000000,36.94,37,36.94,36.9638,1575,0
+XSEP.US,D,20240424,000000,36.97,36.9817,36.9513,36.9817,2293,0
+XSEP.US,D,20240425,000000,36.86,36.9393,36.86,36.9393,5079,0
+XSEP.US,D,20240426,000000,37.06,37.1,37.0304,37.0378,3705,0
+XSEP.US,D,20240429,000000,37.05,37.0894,37.04,37.0894,1615,0
+XSEP.US,D,20240430,000000,37.0862,37.1,37.0016,37.0016,15231,0
+XSEP.US,D,20240501,000000,37.0092,37.11,36.96,36.9855,69437,0
+XSEP.US,D,20240502,000000,37.01,37.06,36.9801,37.028,7476,0
+XSEP.US,D,20240503,000000,37.19,37.19,37.1201,37.1502,5583,0
+XSEP.US,D,20240506,000000,37.18,37.2517,37.18,37.235,2933,0
+XSEP.US,D,20240507,000000,37.28,37.28,37.2543,37.2543,1198,0
+XSEP.US,D,20240508,000000,37.28,37.29,37.21,37.26,5313,0
+XSEP.US,D,20240509,000000,37.31,37.3299,37.26,37.2986,3619,0
+XSEP.US,D,20240510,000000,37.32,37.328,37.2801,37.3246,3753,0
+XSEP.US,D,20240513,000000,37.325,37.3282,37.2804,37.3154,25902,0
+XSEP.US,D,20240514,000000,37.3,37.37,37.3,37.3599,3032,0
+XSEP.US,D,20240515,000000,37.42,37.42,37.3701,37.41,4255,0
+XSEP.US,D,20240516,000000,37.38,37.43,37.37,37.4097,6859,0
+XSEP.US,D,20240517,000000,37.469,37.469,37.4193,37.435,1643,0
+XSEP.US,D,20240520,000000,37.4526,37.47,37.41,37.4425,8826,0
+XSEP.US,D,20240521,000000,37.4491,37.48,37.4101,37.4201,5155,0
+XSEP.US,D,20240522,000000,37.46,37.48,37.41,37.4398,6065,0
+XSEP.US,D,20240523,000000,37.45,37.4899,37.3701,37.422,15236,0
+XSEP.US,D,20240524,000000,37.42,37.502,37.42,37.455,3574,0
+XSEP.US,D,20240528,000000,37.4886,37.529,37.43,37.4648,14368,0
+XSEP.US,D,20240529,000000,37.48,37.48,37.42,37.4457,4707,0
+XSEP.US,D,20240530,000000,37.42,37.445,37.41,37.431,1757,0
+XSEP.US,D,20240531,000000,37.425,37.5099,37.42,37.47,107466,0
+XSEP.US,D,20240603,000000,37.47,37.5051,37.46,37.5012,6960,0
+XSEP.US,D,20240604,000000,37.48,37.56,37.47,37.54,5311,0
+XSEP.US,D,20240605,000000,37.56,37.59,37.51,37.55,12451,0
+XSEP.US,D,20240606,000000,37.59,37.6,37.5463,37.6,13024,0
+XSEP.US,D,20240607,000000,37.59,37.59,37.5787,37.5787,1012,0
+XSEP.US,D,20240610,000000,37.59,37.59,37.5652,37.5801,4245,0
+XSEP.US,D,20240611,000000,37.556,37.59,37.54,37.59,43932,0
+XSEP.US,D,20240612,000000,37.588,37.6427,37.588,37.6427,4296,0
+XSEP.US,D,20240613,000000,37.59,37.63,37.5801,37.6249,4115,0
+XSEP.US,D,20240614,000000,37.625,37.66,37.5901,37.6308,4425,0
+XSEP.US,D,20240617,000000,37.66,37.69,37.61,37.68,4879,0
+XSEP.US,D,20240618,000000,37.66,37.671,37.63,37.664,6258,0
+XSEP.US,D,20240620,000000,37.63,37.6634,37.63,37.6548,2578,0
+XSEP.US,D,20240621,000000,37.7,37.71,37.63,37.6799,7092,0
+XSEP.US,D,20240624,000000,37.68,37.71,37.65,37.65,13007,0
+XSEP.US,D,20240625,000000,37.65,37.73,37.65,37.73,155616,0
+XSEP.US,D,20240626,000000,37.66,37.77,37.66,37.77,22960,0
+XSEP.US,D,20240627,000000,37.73,37.73,37.6771,37.7,11580,0
+XSEP.US,D,20240628,000000,37.715,37.73,37.7099,37.7148,7316,0
+XSEP.US,D,20240701,000000,37.58,37.78,37.58,37.72,19717,0
+XSEP.US,D,20240702,000000,37.72,37.77,37.71,37.755,13232,0
+XSEP.US,D,20240703,000000,37.74,37.8,37.74,37.75,2294,0
+XSEP.US,D,20240705,000000,37.68,37.79,37.68,37.76,2648,0
+XSEP.US,D,20240708,000000,37.7,37.839,37.7,37.79,12931,0
+XSEP.US,D,20240709,000000,37.8527,37.8527,37.79,37.82,4770,0
+XSEP.US,D,20240710,000000,37.79,37.8251,37.79,37.8251,882,0
+XSEP.US,D,20240711,000000,37.71,37.8399,37.71,37.8,6678,0
+XSEP.US,D,20240712,000000,37.83,37.87,37.8178,37.8402,2001,0
+XSEP.US,D,20240715,000000,37.73,37.855,37.73,37.81,5930,0
+XSEP.US,D,20240716,000000,37.84,37.8679,37.8314,37.8611,6667,0
+XSEP.US,D,20240717,000000,37.74,37.8914,37.74,37.83,6659,0
+XSEP.US,D,20240718,000000,37.74,37.83,37.74,37.79,5557,0
+XSEP.US,D,20240719,000000,37.73,37.88,37.73,37.8401,1627,0
+XSEP.US,D,20240722,000000,37.58,37.89,37.58,37.85,10769,0
+XSEP.US,D,20240723,000000,37.91,37.91,37.8201,37.84,6828,0
+XSEP.US,D,20240724,000000,37.83,37.9025,37.81,37.8189,5574,0
+XSEP.US,D,20240725,000000,37.83,37.86,37.81,37.825,1954,0
+XSEP.US,D,20240726,000000,37.84,37.92,37.8301,37.8801,7505,0
+XSEP.US,D,20240729,000000,37.86,37.8947,37.858,37.8947,18360,0
+XSEP.US,D,20240730,000000,37.86,37.92,37.85,37.8875,5416,0
+XSEP.US,D,20240731,000000,37.925,37.9645,37.8901,37.9201,6629,0
+XSEP.US,D,20240801,000000,37.92,37.92,37.85,37.8802,11722,0
+XSEP.US,D,20240802,000000,37.8211,37.8211,37.6772,37.7572,31849,0
+XSEP.US,D,20240805,000000,37.2,37.56,37.2,37.3808,16793,0
+XSEP.US,D,20240806,000000,37.55,37.8099,37.55,37.7025,6397,0
+XSEP.US,D,20240807,000000,37.8,37.842,37.6618,37.6618,2767,0
+XSEP.US,D,20240808,000000,37.88,37.88,37.76,37.825,16019,0
+XSEP.US,D,20240809,000000,37.83,37.9251,37.82,37.9,13424,0
+XSEP.US,D,20240812,000000,37.9,37.9858,37.9,37.9352,6936,0
+XSEP.US,D,20240813,000000,37.83,37.9999,37.83,37.975,8951,0
+XSEP.US,D,20240814,000000,37.98,38.03,37.98,38.0258,4220,0
+XSEP.US,D,20240815,000000,38.025,38.06,37.99,38.0304,12708,0
+XSEP.US,D,20240816,000000,38.02,38.084,37.98,38.055,17676,0
+XSEP.US,D,20240819,000000,37.93,38.0819,37.93,38.065,3960,0
+XSEP.US,D,20240820,000000,38.02,38.09,38.02,38.04,6562,0
+XSEP.US,D,20240821,000000,38.05,38.05,38.025,38.045,4704,0
+XSEP.US,D,20240822,000000,37.79,38.06,37.79,38.0433,1966,0
+XSEP.US,D,20240823,000000,38.06,38.1,38.04,38.0747,9205,0
+XSEP.US,D,20240826,000000,38.06,38.095,38.0501,38.0948,8694,0
+XSEP.US,D,20240827,000000,38.1,38.1299,38.0611,38.0834,8851,0
+XSEP.US,D,20240828,000000,38.132,38.132,38.07,38.0952,3759,0
+XSEP.US,D,20240829,000000,38.091,38.11,38.085,38.11,4335,0
+XSEP.US,D,20240830,000000,38.11,38.1718,38.1,38.135,11345,0
+XSEP.US,D,20240903,000000,38.1701,38.1701,38.0801,38.1,16723,0
+XSEP.US,D,20240904,000000,37.85,38.13,37.85,38.1202,107394,0
+XSEP.US,D,20240905,000000,38.18,38.18,38.1101,38.1351,617,0
+XSEP.US,D,20240906,000000,38.26,38.26,38.0901,38.1432,84573,0
+XSEP.US,D,20240909,000000,38.13,38.2099,38.13,38.1354,3824,0
+XSEP.US,D,20240910,000000,38.175,38.2093,38.17,38.1751,4414,0
+XSEP.US,D,20240911,000000,38.14,38.22,38.14,38.1401,37015,0
+XSEP.US,D,20240912,000000,38.16,38.2399,38.15,38.1901,4019,0
+XSEP.US,D,20240913,000000,38.1984,38.2505,38.17,38.2102,8320,0
+XSEP.US,D,20240916,000000,38.2245,38.2599,38.1701,38.2151,2508,0
+XSEP.US,D,20240917,000000,38.19,38.26,38.17,38.2201,19868,0
+XSEP.US,D,20240918,000000,38.25,38.27,38.18,38.2205,17818,0
+XSEP.US,D,20240919,000000,38.2799,38.2799,38.1968,38.2271,119230,0
+XSEP.US,D,20240920,000000,38.12,38.2701,38.12,38.22,89164,0
+XSEP.US,D,20240923,000000,38.17,38.35,38.17,38.28,82136,0
+XSEP.US,D,20240924,000000,38.43,38.43,38.18,38.35,233744,0
+XSEP.US,D,20240925,000000,38.33,38.36,38.23,38.23,522306,0
+XSEP.US,D,20240926,000000,38.38,38.38,38.283235,38.3386,31034,0
+XSEP.US,D,20240927,000000,38.36,38.43,38.31,38.3174,10561,0
+XSEP.US,D,20240930,000000,38.31,38.3799,38.24,38.3663,22848,0
+XSEP.US,D,20241001,000000,38.29,38.3,38.17,38.27,25547,0
+XSEP.US,D,20241002,000000,38.08,38.2439,38.08,38.22,9274,0
+XSEP.US,D,20241003,000000,38.23,38.23,38.12,38.21,16313,0
+XSEP.US,D,20241004,000000,38.22,38.3199,38.15,38.31,62387,0
+XSEP.US,D,20241007,000000,38.14,38.31,38.1,38.11,28759,0
+XSEP.US,D,20241008,000000,38.33,38.33,38.21,38.2898,67605,0
+XSEP.US,D,20241009,000000,38.41,38.41,38.26,38.3648,28298,0
+XSEP.US,D,20241010,000000,38.33,38.37,38.2819,38.37,51217,0
+XSEP.US,D,20241011,000000,38.44,38.48,38.37,38.48,12081,0
+XSEP.US,D,20241014,000000,38.49,38.58,38.49,38.58,7883,0
+XSEP.US,D,20241015,000000,38.56,38.5698,38.43,38.4441,7274,0
+XSEP.US,D,20241016,000000,38.45,38.55,38.45,38.5225,7317,0
+XSEP.US,D,20241017,000000,38.58,38.6039,38.5161,38.5443,8594,0
+XSEP.US,D,20241018,000000,38.56,38.64,38.56,38.6097,12332,0
+XSEP.US,D,20241021,000000,38.4714,38.61,38.4714,38.5719,14143,0
+XSEP.US,D,20241022,000000,38.44,38.6264,38.44,38.57,15484,0
+XSEP.US,D,20241023,000000,38.22,38.62,38.22,38.46,28234,0
+XSEP.US,D,20241024,000000,38.65,38.65,38.47,38.5148,5305,0
+XSEP.US,D,20241025,000000,38.59,38.66,38.4999,38.4999,17668,0
+XSEP.US,D,20241028,000000,38.5403,38.58,38.52,38.5357,43300,0
+XSEP.US,D,20241029,000000,38.19,38.58,38.19,38.56,13244,0
+XSEP.US,D,20241030,000000,38.7,38.7,38.4601,38.51,9450,0
+XSEP.US,D,20241031,000000,38.51,38.51,38.2,38.24,12388,0
+XSEP.US,D,20241101,000000,38.37,38.39,38.3162,38.33,4451,0
+XSEP.US,D,20241104,000000,38.28,38.34,38.23,38.2534,24452,0
+XSEP.US,D,20241105,000000,38.36,38.47,38.35,38.4525,13603,0
+XSEP.US,D,20241106,000000,38.67,38.7717,38.67,38.7592,11225,0
+XSEP.US,D,20241107,000000,38.8149,38.95,38.8101,38.84,14478,0
+XSEP.US,D,20241108,000000,38.92,38.9599,38.9075,38.9075,24896,0
+XSEP.US,D,20241111,000000,38.9039,38.93,38.895,38.895,7823,0
+XSEP.US,D,20241112,000000,38.898,38.91,38.8,38.88,12120,0
+XSEP.US,D,20241113,000000,38.88,38.92,38.85,38.88,12750,0
+XSEP.US,D,20241114,000000,38.905,38.905,38.81,38.81,9827,0
+XSEP.US,D,20241115,000000,38.79,38.79,38.64,38.71,19335,0
+XSEP.US,D,20241118,000000,38.69,38.7773,38.69,38.7256,7251,0
+XSEP.US,D,20241119,000000,38.66,38.81,38.66,38.7757,4886,0
+XSEP.US,D,20241120,000000,38.69,38.73,38.64,38.72,70555,0
+XSEP.US,D,20241121,000000,38.701,38.8106,38.7,38.79,8883,0
+XSEP.US,D,20241122,000000,38.85,38.89,38.84,38.86,17713,0
+XSEP.US,D,20241125,000000,38.94,38.9648,38.88,38.925,4766,0
+XSEP.US,D,20241126,000000,38.96,39.08,38.96,39.0219,5868,0
+XSEP.US,D,20241127,000000,39.0393,39.0393,38.94,38.9854,1867,0
+XSEP.US,D,20241129,000000,39.0799,39.0953,39.0799,39.0953,10406,0
+XSEP.US,D,20241202,000000,39.0777,39.0999,39.0777,39.0837,29383,0
+XSEP.US,D,20241203,000000,39.1,39.1409,39.0601,39.08,4989,0
+XSEP.US,D,20241204,000000,39.12,39.1727,39.12,39.13,18608,0
+XSEP.US,D,20241205,000000,39.14,39.14,39.14,39.14,650,0
+XSEP.US,D,20241206,000000,39.2289,39.2289,39.15,39.184,14361,0
+XSEP.US,D,20241209,000000,39.14,39.1716,39.09,39.1138,3128,0
+XSEP.US,D,20241210,000000,39.1655,39.17,39.02,39.0833,1701,0
+XSEP.US,D,20241211,000000,39.1857,39.1857,39.15,39.1607,561,0
+XSEP.US,D,20241212,000000,39.12,39.175,39.08,39.115,2807,0
+XSEP.US,D,20241213,000000,39.071,39.1185,39.07,39.1185,2600,0
+XSEP.US,D,20241216,000000,39.12,39.1513,39.12,39.1513,735,0
+XSEP.US,D,20241217,000000,39.09,39.1202,39.08,39.1202,1789,0
+XSEP.US,D,20241218,000000,39.08,39.1689,38.7659,38.7659,7119,0
+XSEP.US,D,20241219,000000,38.81,38.85,38.7061,38.7061,7341,0
+XSEP.US,D,20241220,000000,38.801,38.9822,38.53,38.8917,5819,0
+XSEP.US,D,20241223,000000,38.9,39.0335,38.86,39.0335,3516,0
+XSEP.US,D,20241224,000000,39.11,39.1722,39.11,39.1722,433,0
+XSEP.US,D,20241226,000000,39.12,39.26,39.12,39.1752,4153,0
+XSEP.US,D,20241227,000000,39.1085,39.1085,39.03,39.0818,1855,0
+XSEP.US,D,20241230,000000,38.84,39.015,38.82,38.9889,10836,0
+XSEP.US,D,20241231,000000,38.98,38.98,38.9,38.9067,5505,0
+XSEP.US,D,20250102,000000,38.96,38.9818,38.7601,38.9234,7163,0
+XSEP.US,D,20250103,000000,38.981,39.114,38.98,39.0867,5154,0
+XSEP.US,D,20250106,000000,39.14,39.29,39.14,39.1554,13105,0
+XSEP.US,D,20250107,000000,39.06,39.18,38.96,39.0043,5555,0
+XSEP.US,D,20250108,000000,38.95,39.02,38.9157,39.02,11256,0
+XSEP.US,D,20250110,000000,38.8194,38.89,38.79,38.8,5085,0
+XSEP.US,D,20250113,000000,38.69,38.86,38.67,38.86,5750,0
+XSEP.US,D,20250114,000000,38.91,39.02,38.8,38.8856,8983,0
+XSEP.US,D,20250115,000000,39.12,39.16,39.11,39.15,5651,0
+XSEP.US,D,20250116,000000,39.18,39.22,39.17,39.1748,5443,0
+XSEP.US,D,20250117,000000,39.2791,39.29,39.25,39.2837,2070,0
+XSEP.US,D,20250121,000000,39.321,39.44,39.321,39.4,3292,0
+XSEP.US,D,20250122,000000,39.44,39.455,39.38,39.455,1010,0
+XSEP.US,D,20250123,000000,39.46,39.53,39.4401,39.48,5075,0
+XSEP.US,D,20250124,000000,39.5008,39.6,39.4606,39.4852,17380,0
+XSEP.US,D,20250127,000000,39.24,39.31,39.06,39.31,2806,0
+XSEP.US,D,20250128,000000,39.315,39.4402,39.315,39.4402,1158,0
+XSEP.US,D,20250129,000000,39.3601,39.425,39.33,39.4044,5077,0
+XSEP.US,D,20250130,000000,39.45,39.5199,39.43,39.4738,9141,0
+XSEP.US,D,20250131,000000,39.52,39.5246,39.39,39.4183,12422,0
+XSEP.US,D,20250203,000000,39.2,39.37,39.2,39.3289,3856,0
+XSEP.US,D,20250204,000000,39.391,39.4361,39.381,39.4361,3713,0
+XSEP.US,D,20250205,000000,39.4,39.49,39.4,39.4824,4017,0
+XSEP.US,D,20250206,000000,39.5322,39.56,39.47,39.5257,4926,0
+XSEP.US,D,20250207,000000,39.5,39.51,39.4,39.4453,8062,0
+XSEP.US,D,20250210,000000,39.46,39.62,39.46,39.5176,6177,0
+XSEP.US,D,20250211,000000,39.5116,39.52,39.44,39.519,13771,0
+XSEP.US,D,20250212,000000,39.45,39.5147,39.35,39.4947,10619,0
+XSEP.US,D,20250213,000000,39.55,39.6074,39.5,39.6074,1961,0
+XSEP.US,D,20250214,000000,39.61,39.65,39.58,39.6276,19476,0
+XSEP.US,D,20250218,000000,39.63,39.6799,39.5601,39.6799,17052,0
+XSEP.US,D,20250219,000000,39.6326,39.6872,39.6213,39.6872,4051,0
+XSEP.US,D,20250220,000000,39.59,39.73,39.59,39.6616,2872,0
+XSEP.US,D,20250221,000000,39.594,39.63,39.43,39.4689,47337,0
+XSEP.US,D,20250224,000000,39.51,39.51,39.47,39.47,1980,0
+XSEP.US,D,20250225,000000,39.36,39.3904,39.3,39.3543,7288,0
+XSEP.US,D,20250226,000000,39.42,39.47,39.3794,39.3794,2359,0
+XSEP.US,D,20250227,000000,39.41,39.41,39.1686,39.1686,6278,0
+XSEP.US,D,20250228,000000,39.14,39.3899,39.1,39.3899,25897,0
+XSEP.US,D,20250303,000000,39.38,39.3898,39.05,39.1147,5263,0
+XSEP.US,D,20250304,000000,38.98,39.1343,38.83,38.9743,5021,0
+XSEP.US,D,20250305,000000,38.93,39.1465,38.885,39.1465,7558,0
+XSEP.US,D,20250306,000000,38.89,39.02,38.83,38.8472,12677,0
+XSEP.US,D,20250307,000000,38.76,39.01,38.72,39.01,7556,0
+XSEP.US,D,20250310,000000,38.68,38.78,38.46,38.5032,49870,0
+XSEP.US,D,20250311,000000,38.5,38.56,38.24,38.3747,25409,0
+XSEP.US,D,20250312,000000,38.45,38.5455,38.29,38.5079,80529,0
+XSEP.US,D,20250313,000000,38.4305,38.4305,38.2,38.2384,14588,0
+XSEP.US,D,20250314,000000,38.4,38.6635,38.4,38.6635,2890,0
+XSEP.US,D,20250317,000000,38.7244,38.81,38.6709,38.8039,6915,0
+XSEP.US,D,20250318,000000,38.62,38.63,38.51,38.5878,9562,0
+XSEP.US,D,20250319,000000,38.67,38.8013,38.62,38.8013,9400,0
+XSEP.US,D,20250320,000000,38.83,38.83,38.73,38.7493,5245,0
+XSEP.US,D,20250321,000000,38.6205,38.76,38.62,38.76,8130,0
+XSEP.US,D,20250324,000000,39.02,39.1324,39.02,39.1324,8760,0
+XSEP.US,D,20250325,000000,39.1507,39.21,39.09,39.1566,167514,0
+XSEP.US,D,20250326,000000,39.13,39.151,38.888,39.04,483915,0
+XSEP.US,D,20250327,000000,38.91,39.0783,38.9,38.9001,8761,0
+XSEP.US,D,20250328,000000,38.72,38.72,38.52,38.5444,9259,0
+XSEP.US,D,20250331,000000,38.48,38.69,38.44,38.6659,10243,0
+XSEP.US,D,20250401,000000,38.59,38.77,38.5526,38.76,8809,0
+XSEP.US,D,20250402,000000,38.6885,38.87,38.47,38.81,2333,0
+XSEP.US,D,20250403,000000,38.04,38.175,37.79,37.79,10982,0
+XSEP.US,D,20250404,000000,36.9254,37.1,36.5253,36.5253,7868,0
+XSEP.US,D,20250407,000000,36.07,37.11,36.07,36.4511,8299,0
+XSEP.US,D,20250408,000000,37.2738,37.2738,35.9699,36.0323,19475,0
+XSEP.US,D,20250409,000000,36.13,38.2017,35.91,37.98,30719,0
+XSEP.US,D,20250410,000000,37.51,37.54,36.9515,37.217,192687,0
+XSEP.US,D,20250411,000000,37.22,37.7196,37.1676,37.7196,14698,0
+XSEP.US,D,20250414,000000,37.895,38,37.685,37.81,11373,0
+XSEP.US,D,20250415,000000,37.8796,38.05,37.86,37.9,17198,0
+XSEP.US,D,20250416,000000,37.7954,37.7954,37.1106,37.3,5962,0
+XSEP.US,D,20250417,000000,37.4861,37.5699,37.4379,37.4379,1927,0
+XSEP.US,D,20250421,000000,37.12,37.12,36.78,36.9674,7156,0
+XSEP.US,D,20250422,000000,37.37,37.57,37.3,37.4769,2445,0
+XSEP.US,D,20250423,000000,38.07,38.0852,37.76,37.8397,7270,0
+XSEP.US,D,20250424,000000,38.01,38.2152,37.77,38.16,8495,0
+XSEP.US,D,20250425,000000,38.18,38.3534,38.14,38.3534,2885,0
+XSEP.US,D,20250428,000000,38.375,38.4899,38.1612,38.4244,5810,0
+XSEP.US,D,20250429,000000,38.47,38.5652,38.395,38.47,1811,0
+XSEP.US,D,20250430,000000,38.09,38.53,38.09,38.53,180819,0
+XSEP.US,D,20250501,000000,38.71,38.8899,38.6906,38.6906,61520,0
+XSEP.US,D,20250502,000000,38.81,39.03,38.81,38.9482,7302,0
+XSEP.US,D,20250505,000000,38.89,38.95,38.8383,38.8383,5724,0
+XSEP.US,D,20250506,000000,38.63,38.78,38.6,38.7206,53145,0
+XSEP.US,D,20250507,000000,38.73,38.7849,38.61,38.7849,11998,0
+XSEP.US,D,20250508,000000,38.85,39.04,38.8401,38.9035,3832,0
+XSEP.US,D,20250509,000000,38.94,38.98,38.83,38.9003,6488,0
+XSEP.US,D,20250512,000000,39.36,39.52,39.33,39.45,11190,0
+XSEP.US,D,20250513,000000,39.56,39.68,39.56,39.6,15036,0
+XSEP.US,D,20250514,000000,39.62,39.658,39.6,39.6519,142271,0
+XSEP.US,D,20250515,000000,39.590033,39.74,39.57,39.68,19183,0
+XSEP.US,D,20250516,000000,39.74,39.88,39.72,39.8443,9096,0
+XSEP.US,D,20250519,000000,39.74,39.8999,39.61,39.81,8375,0
+XSEP.US,D,20250520,000000,39.77,39.8699,39.7,39.78,4604,0
+XSEP.US,D,20250521,000000,39.7001,39.8412,39.53,39.5551,8451,0
+XSEP.US,D,20250522,000000,39.53,39.595,39.4618,39.5466,2750,0
+XSEP.US,D,20250523,000000,39.33,39.53,39.33,39.4164,7401,0
+XSEP.US,D,20250527,000000,39.598,39.8399,39.5604,39.75,11072,0
+XSEP.US,D,20250528,000000,39.74,39.84,39.712,39.712,2731,0
+XSEP.US,D,20250529,000000,39.73,39.85,39.72,39.7836,8507,0
+XSEP.US,D,20250530,000000,39.73,39.8173,39.7,39.8173,8968,0
+XSEP.US,D,20250602,000000,39.77,39.9066,39.77,39.8707,1599,0
+XSEP.US,D,20250603,000000,39.95,40.02,39.9401,39.96,6291,0
+XSEP.US,D,20250604,000000,39.9601,40.04,39.9601,39.9922,9025,0
+XSEP.US,D,20250605,000000,40,40.0999,39.8805,39.9092,5308,0
+XSEP.US,D,20250606,000000,40.082,40.15,40.0106,40.0927,3261,0
+XSEP.US,D,20250609,000000,40.07,40.16,40.07,40.16,2166,0
+XSEP.US,D,20250610,000000,40.145,40.2,40.145,40.1835,1086,0
+XSEP.US,D,20250611,000000,40.2085,40.2199,40.09,40.1518,6761,0
+XSEP.US,D,20250612,000000,40.16,40.196,40.05,40.196,602,0
+XSEP.US,D,20250613,000000,40.145,40.145,39.9301,39.9968,1232,0
+XSEP.US,D,20250616,000000,40.12,40.2,40.07,40.1878,2006,0
+XSEP.US,D,20250617,000000,40.22,40.22,40.0201,40.063,2260,0
+XSEP.US,D,20250618,000000,40.09,40.16,40.05,40.0733,6582,0
+XSEP.US,D,20250620,000000,40.1,40.11,40.02,40.0676,2973,0
+XSEP.US,D,20250623,000000,40.14,40.2405,40.04,40.2405,4327,0
+XSEP.US,D,20250624,000000,40.4,40.4699,40.31,40.38,12568,0
+XSEP.US,D,20250625,000000,40.419,40.45,40.37,40.45,229622,0
+XSEP.US,D,20250626,000000,40.463,40.53,40.4405,40.4948,5268,0
+XSEP.US,D,20250627,000000,40.5101,40.6,40.4501,40.5361,1035,0
+XSEP.US,D,20250630,000000,40.5427,40.6086,40.54,40.6086,2166,0
+XSEP.US,D,20250701,000000,40.5647,40.65,40.55,40.55,14298,0
+XSEP.US,D,20250702,000000,40.62,40.6899,40.5906,40.6449,8354,0
+XSEP.US,D,20250703,000000,40.68,40.72,40.68,40.72,73118,0
+XSEP.US,D,20250707,000000,40.61,40.675,40.5716,40.6147,5461,0
+XSEP.US,D,20250708,000000,40.66,40.685,40.64,40.685,2399,0
+XSEP.US,D,20250709,000000,40.7261,40.7437,40.725,40.7407,1407,0
+XSEP.US,D,20250710,000000,40.74,40.79,40.7301,40.79,3281,0
+XSEP.US,D,20250711,000000,40.71,40.7767,40.71,40.7746,1543,0
+XSEP.US,D,20250714,000000,40.74,40.805,40.73,40.7699,6903,0
+XSEP.US,D,20250715,000000,40.77,40.8,40.751,40.7554,2632,0
+XSEP.US,D,20250716,000000,40.74,40.78,40.71,40.76,1478,0
+XSEP.US,D,20250717,000000,40.8486,40.87,40.78,40.8448,7522,0
+XSEP.US,D,20250718,000000,40.83,40.86,40.82,40.855,2588,0
+XSEP.US,D,20250721,000000,40.89,40.9106,40.83,40.8864,7992,0
+XSEP.US,D,20250722,000000,40.8506,40.9103,40.8506,40.9103,757,0
+XSEP.US,D,20250723,000000,40.9,40.9799,40.9,40.9799,3154,0
+XSEP.US,D,20250724,000000,40.9801,41.0172,40.98,41.0044,3889,0
+XSEP.US,D,20250725,000000,40.99,41.045,40.98,41.029,8243,0
+XSEP.US,D,20250728,000000,41.0441,41.06,41.03,41.0456,2094,0
+XSEP.US,D,20250729,000000,41.05,41.068,41,41.0141,1897,0
+XSEP.US,D,20250730,000000,41.03,41.05,40.985,41.0084,20587,0
+XSEP.US,D,20250731,000000,41.05,41.05,40.99,40.99,2273,0
+XSEP.US,D,20250801,000000,40.81,40.901,40.79,40.8273,5335,0
+XSEP.US,D,20250804,000000,40.94,41.02,40.94,41.02,10782,0
+XSEP.US,D,20250805,000000,41.02,41.02,40.97,40.9788,7450,0
+XSEP.US,D,20250806,000000,41.0073,41.07,41.0073,41.0446,6823,0
+XSEP.US,D,20250807,000000,41.1242,41.1242,41.03,41.0449,3326,0
+XSEP.US,D,20250808,000000,41.12,41.1374,41.08,41.1374,3245,0
+XSEP.US,D,20250811,000000,41.1649,41.17,41.13,41.1333,6217,0
+XSEP.US,D,20250812,000000,41.191,41.21,41.185,41.21,3503,0
+XSEP.US,D,20250813,000000,41.22,41.25,41.21,41.235,3959,0
+XSEP.US,D,20250814,000000,41.23,41.2715,41.22,41.2549,10481,0
+XSEP.US,D,20250815,000000,41.2783,41.2783,41.25,41.2593,5667,0
+XSEP.US,D,20250818,000000,41.2784,41.2797,41.22,41.2797,4656,0
+XSEP.US,D,20250819,000000,41.28,41.28,41.24,41.2455,19684,0
+XSEP.US,D,20250820,000000,41.21,41.26,41.19,41.2462,3231,0
+XSEP.US,D,20250821,000000,41.21,41.24,41.21,41.2183,1893,0
+XSEP.US,D,20250822,000000,41.33,41.35,41.3,41.3349,3631,0
+XSEP.US,D,20250825,000000,41.34,41.37,41.33,41.3418,5818,0
+XSEP.US,D,20250826,000000,41.3301,41.36,41.33,41.3502,7362,0
+XSEP.US,D,20250827,000000,41.36,41.3799,41.34,41.3649,8519,0
+XSEP.US,D,20250828,000000,41.3631,41.39,41.3401,41.37,7919,0
+XSEP.US,D,20250829,000000,41.3879,41.4,41.37,41.3836,93004,0
+XSEP.US,D,20250902,000000,41.34,41.39,41.31,41.36,8887,0
+XSEP.US,D,20250903,000000,41.385,41.45,41.37,41.3975,2272,0
+XSEP.US,D,20250904,000000,41.41,41.43,41.39,41.42,4774,0
+XSEP.US,D,20250905,000000,41.445,41.445,41.4297,41.4297,711,0
+XSEP.US,D,20250908,000000,41.44,41.47,41.4301,41.4482,5121,0
+XSEP.US,D,20250909,000000,41.45,41.5199,41.4401,41.475,1383,0
+XSEP.US,D,20250910,000000,41.46,41.4799,41.4401,41.465,2624,0
+XSEP.US,D,20250911,000000,41.46,41.5,41.4401,41.475,2947,0
+XSEP.US,D,20250912,000000,41.485,41.51,41.475,41.4842,19029,0
+XSEP.US,D,20250915,000000,41.5199,41.52,41.4601,41.495,7262,0
+XSEP.US,D,20250916,000000,41.51,41.53,41.45,41.53,9828,0
+XSEP.US,D,20250917,000000,41.51,41.53,41.46,41.53,10702,0
+XSEP.US,D,20250918,000000,41.5028,41.54,41.5,41.5101,13353,0
+XSEP.US,D,20250919,000000,41.57,41.59,41.5,41.54,208854,0
+XSEP.US,D,20250922,000000,41.4923,41.6199,41.47,41.5848,29395,0
+XSEP.US,D,20250923,000000,41.54,41.585,41.41,41.45,254348,0
+XSEP.US,D,20250924,000000,41.496,41.4999,41.38,41.38,172537,0
+XSEP.US,D,20250925,000000,41.38,41.38,41.28,41.36,5452,0
+XSEP.US,D,20250926,000000,41.43,41.51,41.38,41.47,17628,0
+XSEP.US,D,20250929,000000,41.6,41.6,41.5,41.52,12348,0
+XSEP.US,D,20250930,000000,41.5,41.5939,41.474,41.5939,31837,0
+XSEP.US,D,20251001,000000,41.59,41.6788,41.53,41.66,110317,0
+XSEP.US,D,20251002,000000,41.66,41.6799,41.6,41.6232,8778,0
+XSEP.US,D,20251003,000000,41.68,41.73,41.63,41.6392,11047,0
+XSEP.US,D,20251006,000000,41.69,41.74,41.67,41.72,12208,0
+XSEP.US,D,20251007,000000,41.73,41.73,41.5704,41.5915,12263,0
+XSEP.US,D,20251008,000000,41.62,41.71,41.62,41.6733,7195,0
+XSEP.US,D,20251009,000000,41.71,41.71,41.642,41.6851,5484,0
+XSEP.US,D,20251010,000000,41.69,41.76,41.2269,41.2269,6598,0
+XSEP.US,D,20251013,000000,41.46,41.53,41.41,41.5162,34785,0
+XSEP.US,D,20251014,000000,41.32,41.5482,41.32,41.47,28239,0
+XSEP.US,D,20251015,000000,41.6,41.6001,41.375,41.4839,3275,0
+XSEP.US,D,20251016,000000,41.427,41.427,41.295,41.3515,3297,0
+XSEP.US,D,20251017,000000,41.34,41.5177,41.34,41.5177,4627,0
+XSEP.US,D,20251020,000000,41.6778,41.745,41.6778,41.7215,4372,0
+XSEP.US,D,20251021,000000,41.75,41.782,41.72,41.7499,5824,0
+XSEP.US,D,20251022,000000,41.69,41.6922,41.545,41.6576,12472,0
+XSEP.US,D,20251023,000000,41.72,41.7573,41.71,41.7573,3291,0
+XSEP.US,D,20251024,000000,41.8401,41.93,41.8401,41.8917,2357,0
+XSEP.US,D,20251027,000000,42.03,42.05,41.97,42.0304,7037,0
+XSEP.US,D,20251028,000000,42,42.07,41.98,42.013,6456,0
+XSEP.US,D,20251029,000000,42,42.07,41.91,41.93,6140,0
+XSEP.US,D,20251030,000000,41.91,41.965,41.8361,41.8361,4157,0
+XSEP.US,D,20251031,000000,41.94,41.94,41.81,41.81,3192,0
+XSEP.US,D,20251103,000000,41.9,41.9491,41.85,41.8783,5518,0
+XSEP.US,D,20251104,000000,41.84,41.84,41.7,41.7228,2525,0
+XSEP.US,D,20251105,000000,41.83,41.8695,41.68,41.8133,2623,0
+XSEP.US,D,20251106,000000,41.776,41.796,41.6425,41.6425,1684,0
+XSEP.US,D,20251107,000000,41.49,41.67,41.465,41.661,2020,0
+XSEP.US,D,20251110,000000,41.91,41.91,41.8705,41.88,587,0
+XSEP.US,D,20251111,000000,41.91,41.95,41.75,41.9377,2954,0
+XSEP.US,D,20251112,000000,41.96,41.9689,41.87,41.96,5186,0
+XSEP.US,D,20251113,000000,41.73,41.7301,41.6398,41.6398,7830,0
+XSEP.US,D,20251114,000000,41.57,41.6638,41.57,41.6638,792,0
+XSEP.US,D,20251117,000000,41.6585,41.6585,41.48,41.5127,1100,0
+XSEP.US,D,20251118,000000,41.29,41.4014,41.21,41.4014,2325,0
+XSEP.US,D,20251119,000000,41.43,41.4538,41.41,41.4538,1757,0
+XSEP.US,D,20251120,000000,41.36,41.36,41.1751,41.1751,1384,0
+XSEP.US,D,20251121,000000,41.44,41.44,41.3647,41.3647,1063,0
+XSEP.US,D,20251124,000000,41.51,41.6869,41.44,41.6869,4156,0
+XSEP.US,D,20251125,000000,41.7,41.84,41.61,41.835,1412,0
+XSEP.US,D,20251126,000000,41.89,41.979,41.86,41.979,1125,0
+XSEP.US,D,20251128,000000,41.9917,42.047,41.99,42.047,1316,0
+XSEP.US,D,20251201,000000,41.97,42.04,41.96,42.0178,9738,0
+XSEP.US,D,20251202,000000,42.02,42.04,41.99,42.0311,1008,0
+XSEP.US,D,20251203,000000,42.1,42.1,41.99,42.0953,1181,0
+XSEP.US,D,20251204,000000,42.07,42.0801,42.06,42.0801,1633,0
+XSEP.US,D,20251205,000000,42.185,42.185,42.16,42.1746,2285,0
+XSEP.US,D,20251208,000000,42.12,42.12,42.05,42.0911,3685,0
+XSEP.US,D,20251209,000000,42.12,42.12,42.0705,42.1041,3210,0
+XSEP.US,D,20251210,000000,42.14,42.223,42.14,42.223,805,0
+XSEP.US,D,20251211,000000,42.18,42.265,42.12,42.26,5974,0
+XSEP.US,D,20251212,000000,42.175,42.2,42.08,42.1254,2966,0
+XSEP.US,D,20251215,000000,42.14,42.14,42.0801,42.1387,8509,0
+XSEP.US,D,20251216,000000,42.06,42.06,42.04,42.06,2423,0
+XSEP.US,D,20251217,000000,41.955,41.955,41.895,41.895,1288,0
+XSEP.US,D,20251218,000000,42.065,42.105,42.05,42.0774,4342,0
+XSEP.US,D,20251219,000000,42.26,42.31,42.252,42.252,2524,0
+XSEP.US,D,20251222,000000,42.355,42.37,42.31,42.37,1253,0
+XSEP.US,D,20251223,000000,42.395,42.4206,42.36,42.4206,9364,0
+XSEP.US,D,20251224,000000,42.51,42.51,42.44,42.48,1197,0
+XSEP.US,D,20251226,000000,42.495,42.53,42.465,42.4927,2610,0
+XSEP.US,D,20251229,000000,42.43,42.49,42.43,42.4594,1002,0
+XSEP.US,D,20251230,000000,42.45,42.47,42.45,42.47,560,0
+XSEP.US,D,20251231,000000,42.3901,42.3901,42.3848,42.3848,523,0
+XSEP.US,D,20260102,000000,42.33,42.382,42.325,42.3768,988,0
+XSEP.US,D,20260105,000000,42.49,42.5099,42.45,42.46,2211,0
+XSEP.US,D,20260106,000000,42.49,42.56,42.49,42.56,7901,0
+XSEP.US,D,20260107,000000,42.61,42.61,42.5229,42.5229,3919,0
+XSEP.US,D,20260108,000000,42.5499,42.55,42.495,42.5254,4298,0
+XSEP.US,D,20260109,000000,42.51,42.6604,42.51,42.6546,1104,0
+XSEP.US,D,20260112,000000,42.634167,42.6721,42.63,42.6721,3784,0
+XSEP.US,D,20260113,000000,42.72,42.72,42.6,42.6084,3244,0
+XSEP.US,D,20260114,000000,42.47,42.5643,42.47,42.5643,2274,0
+XSEP.US,D,20260115,000000,42.63,42.6999,42.5921,42.5921,1873,0
+XSEP.US,D,20260116,000000,42.5879,42.635,42.5879,42.6209,1912,0
+XSEP.US,D,20260120,000000,42.35,42.397,42.25,42.2689,5640,0
+XSEP.US,D,20260121,000000,42.38,42.4986,42.3118,42.4986,6154,0
+XSEP.US,D,20260122,000000,42.556,42.63,42.55,42.5844,3223,0
+XSEP.US,D,20260123,000000,42.5748,42.63,42.5748,42.5925,1875,0
+XSEP.US,D,20260126,000000,42.665,42.6925,42.64,42.67,5346,0
+XSEP.US,D,20260127,000000,42.69,42.72,42.69,42.7198,3578,0
+XSEP.US,D,20260128,000000,42.67,42.7078,42.67,42.7059,4412,0
+XSEP.US,D,20260129,000000,42.5117,42.69,42.5117,42.67,2307,0
+XSEP.US,D,20260130,000000,42.64,42.6595,42.5401,42.6166,4395,0
+XSEP.US,D,20260202,000000,42.73,42.7369,42.72,42.7369,604,0
+XSEP.US,D,20260203,000000,42.57,42.57,42.49,42.54,1157,0
+XSEP.US,D,20260204,000000,42.56,42.6049,42.5365,42.5365,1435,0
+XSEP.US,D,20260205,000000,42.39,42.42,42.26,42.3235,833,0
+XSEP.US,D,20260206,000000,42.49,42.6833,42.49,42.6833,3140,0
+XSEP.US,D,20260209,000000,42.68,42.76,42.68,42.7517,1343,0
+XSEP.US,D,20260210,000000,42.75,42.762,42.63,42.7142,6769,0
+XSEP.US,D,20260211,000000,42.7,42.7104,42.68,42.7104,825,0
+XSEP.US,D,20260212,000000,42.7,42.7,42.43,42.4503,1629,0
+XSEP.US,D,20260213,000000,42.49,42.5849,42.415,42.4706,4546,0
+XSEP.US,D,20260217,000000,42.42,42.53,42.34,42.5151,5106,0
+XSEP.US,D,20260218,000000,42.6,42.6,42.531,42.531,837,0
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/xten.us.txt b/daily/us/nyse etfs/2/xten.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32d277e1d88a03f668f6f668a4d1211512a2e3e7
--- /dev/null
+++ b/daily/us/nyse etfs/2/xten.us.txt	
@@ -0,0 +1,858 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTEN.US,D,20220919,000000,49.39,49.4692,49.36,49.4692,211,0
+XTEN.US,D,20220920,000000,49.1085,49.1085,49.1085,49.1085,1,0
+XTEN.US,D,20220921,000000,49.09,49.3963,49.09,49.3963,100,0
+XTEN.US,D,20220922,000000,48.64,48.64,48.5954,48.5954,101,0
+XTEN.US,D,20220923,000000,48.56,48.6667,48.52,48.6667,201,0
+XTEN.US,D,20220926,000000,48.295,48.375,47.85,47.85,4300,0
+XTEN.US,D,20220927,000000,47.3359,47.3359,47.3359,47.3359,1,0
+XTEN.US,D,20220928,000000,48.01,48.4044,48.01,48.4044,200,0
+XTEN.US,D,20220929,000000,48.18,48.2174,48.08,48.2174,1700,0
+XTEN.US,D,20220930,000000,47.9298,47.9298,47.9298,47.9298,1,0
+XTEN.US,D,20221003,000000,48.455,48.775,48.455,48.59,4218,0
+XTEN.US,D,20221004,000000,48.7265,48.7265,48.7265,48.7265,1,0
+XTEN.US,D,20221005,000000,48.1748,48.1748,48.1748,48.1748,1,0
+XTEN.US,D,20221006,000000,47.9713,47.9713,47.9713,47.9713,1,0
+XTEN.US,D,20221007,000000,47.6791,47.6791,47.6791,47.6791,1,0
+XTEN.US,D,20221010,000000,47.58,47.58,47.15,47.27,3102,0
+XTEN.US,D,20221011,000000,47.4352,47.4352,47.4352,47.4352,1,0
+XTEN.US,D,20221012,000000,47.6022,47.6022,47.6022,47.6022,1,0
+XTEN.US,D,20221013,000000,47.35,47.3763,47.35,47.3763,101,0
+XTEN.US,D,20221014,000000,47.66,47.66,47.1409,47.1409,1100,0
+XTEN.US,D,20221017,000000,47.17,47.17,47.0483,47.0483,202,0
+XTEN.US,D,20221018,000000,47.1951,47.1951,47.1951,47.1951,99,0
+XTEN.US,D,20221019,000000,46.695,46.7,46.6415,46.6415,300,0
+XTEN.US,D,20221020,000000,46.48,46.48,46.1589,46.1589,100,0
+XTEN.US,D,20221021,000000,45.9766,45.9766,45.9766,45.9766,2,0
+XTEN.US,D,20221024,000000,45.875,45.875,45.8,45.8,1001,0
+XTEN.US,D,20221025,000000,46.5378,46.5378,46.48,46.5378,100,0
+XTEN.US,D,20221026,000000,46.8629,46.8629,46.8629,46.8629,100,0
+XTEN.US,D,20221027,000000,47.01,47.2054,47.01,47.2054,100,0
+XTEN.US,D,20221028,000000,46.8889,46.8889,46.8889,46.8889,601,0
+XTEN.US,D,20221031,000000,46.745,46.745,46.535,46.6035,441,0
+XTEN.US,D,20221101,000000,46.5669,46.5669,46.5669,46.5669,104,0
+XTEN.US,D,20221102,000000,46.442,46.442,46.442,46.442,100,0
+XTEN.US,D,20221103,000000,46.268,46.268,46.268,46.268,4,0
+XTEN.US,D,20221104,000000,46.0328,46.0328,46.0328,46.0328,100,0
+XTEN.US,D,20221107,000000,46.08,46.08,45.7789,45.7789,100,0
+XTEN.US,D,20221108,000000,46.146,46.146,46.146,46.146,1,0
+XTEN.US,D,20221109,000000,46.2931,46.2931,46.2931,46.2931,64,0
+XTEN.US,D,20221110,000000,47.5978,47.5978,47.5978,47.5978,100,0
+XTEN.US,D,20221111,000000,47.41,47.43,47.41,47.43,1100,0
+XTEN.US,D,20221114,000000,47.3796,47.3796,47.3796,47.3796,100,0
+XTEN.US,D,20221115,000000,47.824,47.824,47.824,47.824,102,0
+XTEN.US,D,20221116,000000,48.16,48.3694,48.16,48.3694,100,0
+XTEN.US,D,20221117,000000,48.0504,48.0504,48.0504,48.0504,25,0
+XTEN.US,D,20221118,000000,47.8527,47.8527,47.8527,47.8527,100,0
+XTEN.US,D,20221121,000000,47.8734,47.8734,47.8734,47.8734,2,0
+XTEN.US,D,20221122,000000,48.15,48.2551,48.15,48.2551,200,0
+XTEN.US,D,20221123,000000,48.38,48.6095,48.38,48.6095,330,0
+XTEN.US,D,20221125,000000,48.5975,48.5975,48.5975,48.5975,2,0
+XTEN.US,D,20221128,000000,48.6754,48.6754,48.6754,48.6754,1,0
+XTEN.US,D,20221129,000000,48.3828,48.3828,48.3828,48.3828,6,0
+XTEN.US,D,20221130,000000,48.657,48.657,48.657,48.657,502,0
+XTEN.US,D,20221201,000000,48.79,49.3589,48.789,49.3589,500,0
+XTEN.US,D,20221202,000000,49.4992,49.4992,49.4992,49.4992,6,0
+XTEN.US,D,20221205,000000,49.17,49.17,49.0394,49.0394,300,0
+XTEN.US,D,20221206,000000,49.3926,49.3926,49.3926,49.3926,100,0
+XTEN.US,D,20221207,000000,50.009,50.009,49.9613,49.9613,105,0
+XTEN.US,D,20221208,000000,49.79,49.79,49.7363,49.7363,805,0
+XTEN.US,D,20221209,000000,49.224,49.224,49.224,49.224,1,0
+XTEN.US,D,20221212,000000,49.34,49.34,49.12,49.1479,506,0
+XTEN.US,D,20221213,000000,49.95,49.9501,49.6136,49.6136,1303,0
+XTEN.US,D,20221214,000000,49.8004,49.8004,49.8004,49.8004,2,0
+XTEN.US,D,20221215,000000,49.959,49.9863,49.959,49.9863,2004,0
+XTEN.US,D,20221216,000000,49.731,49.731,49.731,49.731,13,0
+XTEN.US,D,20221219,000000,49.2605,49.2605,49.2605,49.2605,2,0
+XTEN.US,D,20221220,000000,48.7494,48.7494,48.7494,48.7494,13,0
+XTEN.US,D,20221221,000000,48.8199,48.8199,48.8199,48.8199,2,0
+XTEN.US,D,20221222,000000,48.8515,48.8515,48.8515,48.8515,1,0
+XTEN.US,D,20221223,000000,48.53,48.53,48.53,48.53,3,0
+XTEN.US,D,20221227,000000,48.15,48.1501,47.9725,47.9725,3401,0
+XTEN.US,D,20221228,000000,47.8342,47.8342,47.8342,47.8342,5,0
+XTEN.US,D,20221229,000000,47.9396,47.9396,47.9396,47.9396,1,0
+XTEN.US,D,20221230,000000,47.635,47.635,47.635,47.635,3,0
+XTEN.US,D,20230103,000000,48.1622,48.1622,48.1622,48.1622,1,0
+XTEN.US,D,20230104,000000,48.6119,48.6119,48.6119,48.6119,3,0
+XTEN.US,D,20230105,000000,48.5899,48.6036,48.5899,48.6036,100,0
+XTEN.US,D,20230106,000000,49.2653,49.2653,49.2653,49.2653,1,0
+XTEN.US,D,20230109,000000,49.4425,49.4425,49.4425,49.4425,3,0
+XTEN.US,D,20230110,000000,49.0037,49.0037,49.0037,49.0037,1,0
+XTEN.US,D,20230111,000000,49.378,49.378,49.378,49.378,1,0
+XTEN.US,D,20230112,000000,49.9384,49.9384,49.9384,49.9384,1,0
+XTEN.US,D,20230113,000000,49.6524,49.6524,49.6524,49.6524,5,0
+XTEN.US,D,20230117,000000,49.4978,49.4978,49.4978,49.4978,5,0
+XTEN.US,D,20230118,000000,50.3268,50.3268,50.3268,50.3268,2,0
+XTEN.US,D,20230119,000000,50.1899,50.1899,50.1899,50.1899,13,0
+XTEN.US,D,20230120,000000,49.7562,49.7562,49.7562,49.7562,25,0
+XTEN.US,D,20230123,000000,49.5769,49.5769,49.5769,49.5769,2,0
+XTEN.US,D,20230124,000000,49.65,49.965,49.65,49.965,100,0
+XTEN.US,D,20230125,000000,50.0472,50.0472,50.0472,50.0472,2,0
+XTEN.US,D,20230126,000000,49.8264,49.8264,49.8264,49.8264,2,0
+XTEN.US,D,20230127,000000,49.7449,49.7449,49.7449,49.7449,2,0
+XTEN.US,D,20230130,000000,49.6114,49.6114,49.6114,49.6114,25,0
+XTEN.US,D,20230131,000000,49.7911,49.7911,49.7911,49.7911,2,0
+XTEN.US,D,20230201,000000,49.74,50.1544,49.74,50.1544,100,0
+XTEN.US,D,20230202,000000,50.1599,50.1599,50.1599,50.1599,2,0
+XTEN.US,D,20230203,000000,49.66,49.66,49.5867,49.5867,101,0
+XTEN.US,D,20230206,000000,49.1859,49.1859,49.1859,49.1859,2,0
+XTEN.US,D,20230207,000000,49.06,49.06,49.0078,49.0078,101,0
+XTEN.US,D,20230208,000000,48.93,49.1334,48.93,49.1334,14401,0
+XTEN.US,D,20230209,000000,48.8873,48.8873,48.8873,48.8873,2,0
+XTEN.US,D,20230210,000000,48.8,48.8,48.5666,48.5666,500,0
+XTEN.US,D,20230213,000000,48.7802,48.7802,48.7802,48.7802,2,0
+XTEN.US,D,20230214,000000,48.5,48.6175,48.5,48.6175,100,0
+XTEN.US,D,20230215,000000,48.3426,48.3426,48.3426,48.3426,1,0
+XTEN.US,D,20230216,000000,48.0602,48.0602,48.0602,48.0602,1,0
+XTEN.US,D,20230217,000000,48.2457,48.2457,48.2457,48.2457,1,0
+XTEN.US,D,20230221,000000,47.87,47.87,47.65,47.65,403,0
+XTEN.US,D,20230222,000000,47.8299,47.8299,47.8012,47.8012,490,0
+XTEN.US,D,20230223,000000,48.0446,48.0446,48.0446,48.0446,3,0
+XTEN.US,D,20230224,000000,47.6341,47.6341,47.6341,47.6341,2,0
+XTEN.US,D,20230227,000000,47.7544,47.7544,47.7544,47.7544,1,0
+XTEN.US,D,20230228,000000,47.8041,47.8041,47.8041,47.8041,4,0
+XTEN.US,D,20230301,000000,47.49,47.49,47.2498,47.2498,100,0
+XTEN.US,D,20230302,000000,46.9442,46.9442,46.9442,46.9442,26,0
+XTEN.US,D,20230303,000000,47.5262,47.5262,47.5262,47.5262,192,0
+XTEN.US,D,20230306,000000,47.6083,47.6083,47.4192,47.4192,944,0
+XTEN.US,D,20230307,000000,47.5143,47.5143,47.5143,47.5143,37,0
+XTEN.US,D,20230308,000000,47.57,47.57,47.5234,47.5234,263,0
+XTEN.US,D,20230309,000000,47.7854,47.7854,47.7854,47.7854,7,0
+XTEN.US,D,20230310,000000,48.8598,48.8598,48.8598,48.8598,22,0
+XTEN.US,D,20230313,000000,49.55,49.55,49.4682,49.4682,367,0
+XTEN.US,D,20230314,000000,49.0091,49.0091,48.8964,48.8964,413,0
+XTEN.US,D,20230315,000000,49.82,49.82,49.7129,49.7129,600,0
+XTEN.US,D,20230316,000000,49.2362,49.2362,49.2362,49.2362,15,0
+XTEN.US,D,20230317,000000,49.7988,49.88,49.7988,49.8797,865,0
+XTEN.US,D,20230320,000000,49.58,49.58,49.5457,49.5457,200,0
+XTEN.US,D,20230321,000000,49.0899,49.0899,49.0899,49.0899,25,0
+XTEN.US,D,20230322,000000,49.17,49.7482,49.169,49.7482,908,0
+XTEN.US,D,20230323,000000,49.9507,49.9507,49.9507,49.9507,25,0
+XTEN.US,D,20230324,000000,50.0401,50.0401,50.0268,50.0268,476,0
+XTEN.US,D,20230327,000000,49.58,49.58,49.3236,49.3236,700,0
+XTEN.US,D,20230328,000000,49.3131,49.3131,49.3131,49.3131,25,0
+XTEN.US,D,20230329,000000,49.2171,49.2171,49.2171,49.2171,25,0
+XTEN.US,D,20230330,000000,49.3511,49.3511,49.3511,49.3511,10,0
+XTEN.US,D,20230331,000000,49.71,49.71,49.71,49.71,100,0
+XTEN.US,D,20230403,000000,49.795,49.795,49.795,49.795,2,0
+XTEN.US,D,20230404,000000,49.6,50.1123,49.6,50.1123,2024,0
+XTEN.US,D,20230405,000000,50.33,50.44,50.33,50.408,802,0
+XTEN.US,D,20230406,000000,50.4404,50.4404,50.4404,50.4404,5,0
+XTEN.US,D,20230410,000000,49.9499,49.9499,49.9499,49.9499,4,0
+XTEN.US,D,20230411,000000,49.9121,49.9121,49.9121,49.9121,34,0
+XTEN.US,D,20230412,000000,49.855,49.9734,49.855,49.9734,101,0
+XTEN.US,D,20230413,000000,49.81,49.81,49.81,49.81,22,0
+XTEN.US,D,20230414,000000,49.465,49.465,49.465,49.465,14,0
+XTEN.US,D,20230417,000000,49.1653,49.1653,49.135,49.135,308,0
+XTEN.US,D,20230418,000000,49.22,49.22,49.22,49.22,13,0
+XTEN.US,D,20230419,000000,49.135,49.135,49.135,49.135,2,0
+XTEN.US,D,20230420,000000,49.3824,49.3824,49.3824,49.3824,34,0
+XTEN.US,D,20230421,000000,49.51,49.51,49.255,49.255,100,0
+XTEN.US,D,20230424,000000,49.53,49.53,49.53,49.53,13,0
+XTEN.US,D,20230425,000000,50.1132,50.1132,50.1132,50.1132,13,0
+XTEN.US,D,20230426,000000,49.8016,49.8016,49.8016,49.8016,10,0
+XTEN.US,D,20230427,000000,49.4429,49.4429,49.4429,49.4429,5,0
+XTEN.US,D,20230428,000000,49.9553,49.9553,49.9553,49.9553,4,0
+XTEN.US,D,20230501,000000,48.9949,48.9949,48.9949,48.9949,1,0
+XTEN.US,D,20230502,000000,49.7,49.75,49.7,49.75,623,0
+XTEN.US,D,20230503,000000,49.82,50.0721,49.82,50.0721,109,0
+XTEN.US,D,20230504,000000,49.9587,49.9587,49.9587,49.9587,4,0
+XTEN.US,D,20230505,000000,49.6905,49.6905,49.6905,49.6905,5,0
+XTEN.US,D,20230508,000000,49.34,49.34,49.3289,49.3289,450,0
+XTEN.US,D,20230509,000000,49.23,49.23,49.23,49.23,58,0
+XTEN.US,D,20230510,000000,49.6053,49.6053,49.6053,49.6053,2,0
+XTEN.US,D,20230511,000000,49.8875,49.8875,49.8875,49.8875,1,0
+XTEN.US,D,20230512,000000,49.589,49.59,49.5704,49.58,1100,0
+XTEN.US,D,20230515,000000,49.34,49.345,49.34,49.345,118,0
+XTEN.US,D,20230516,000000,49.0899,49.1845,49.08,49.1845,539,0
+XTEN.US,D,20230517,000000,49.0518,49.0518,49.0313,49.0313,408,0
+XTEN.US,D,20230518,000000,48.7901,48.8,48.7042,48.7042,568,0
+XTEN.US,D,20230519,000000,48.4582,48.4582,48.4582,48.4582,2,0
+XTEN.US,D,20230522,000000,48.3583,48.3583,48.3583,48.3583,2,0
+XTEN.US,D,20230523,000000,48.435,48.435,48.435,48.435,2,0
+XTEN.US,D,20230524,000000,48.2871,48.2871,48.2871,48.2871,2,0
+XTEN.US,D,20230525,000000,48,48.0015,48,48.0015,180,0
+XTEN.US,D,20230526,000000,48.085,48.085,48.085,48.085,2,0
+XTEN.US,D,20230530,000000,48.34,48.565,48.34,48.565,104,0
+XTEN.US,D,20230531,000000,48.67,48.8617,48.67,48.8617,100,0
+XTEN.US,D,20230601,000000,48.8226,48.8226,48.8226,48.8226,9,0
+XTEN.US,D,20230602,000000,48.75,48.75,48.4415,48.4415,300,0
+XTEN.US,D,20230605,000000,48.4179,48.4179,48.4179,48.4179,1,0
+XTEN.US,D,20230606,000000,48.4885,48.4885,48.4885,48.4885,3,0
+XTEN.US,D,20230607,000000,48.024,48.024,48.024,48.024,187,0
+XTEN.US,D,20230608,000000,48.4204,48.4204,48.4204,48.4204,4,0
+XTEN.US,D,20230609,000000,48.2947,48.2947,48.2947,48.2947,4,0
+XTEN.US,D,20230612,000000,48.355,48.355,48.355,48.355,195,0
+XTEN.US,D,20230613,000000,47.9642,47.9642,47.9642,47.9642,36,0
+XTEN.US,D,20230614,000000,48.1489,48.1489,48.1489,48.1489,9,0
+XTEN.US,D,20230615,000000,48.475,48.5044,48.475,48.5044,552,0
+XTEN.US,D,20230616,000000,48.307,48.307,48.307,48.307,2,0
+XTEN.US,D,20230620,000000,48.41,48.5887,48.41,48.5302,2246,0
+XTEN.US,D,20230621,000000,48.5481,48.5481,48.5481,48.5481,2,0
+XTEN.US,D,20230622,000000,48.2,48.2128,48.2,48.2128,257,0
+XTEN.US,D,20230623,000000,48.4706,48.4706,48.4706,48.4706,2,0
+XTEN.US,D,20230626,000000,48.57,48.57,48.545,48.5487,400,0
+XTEN.US,D,20230627,000000,48.378,48.378,48.378,48.378,8,0
+XTEN.US,D,20230628,000000,48.61,48.61,48.5932,48.5932,5670,0
+XTEN.US,D,20230629,000000,48.01,48.01,48.01,48.01,1,0
+XTEN.US,D,20230630,000000,48.2102,48.2102,48.2102,48.2102,1,0
+XTEN.US,D,20230703,000000,48.13,48.13,47.9381,47.9381,350,0
+XTEN.US,D,20230705,000000,47.56,47.5794,47.53,47.5794,211,0
+XTEN.US,D,20230706,000000,47.18,47.18,47.1187,47.1187,189,0
+XTEN.US,D,20230707,000000,47.02,47.02,47.0076,47.0076,102,0
+XTEN.US,D,20230710,000000,47.1,47.2253,47.1,47.2253,153,0
+XTEN.US,D,20230711,000000,47.3716,47.3716,47.3289,47.3289,248,0
+XTEN.US,D,20230712,000000,47.7737,47.8268,47.7737,47.8268,252,0
+XTEN.US,D,20230713,000000,48.08,48.2612,48.08,48.2612,100,0
+XTEN.US,D,20230714,000000,48.05,48.05,48.0337,48.0337,310,0
+XTEN.US,D,20230717,000000,48.0299,48.0932,48.02,48.0932,551,0
+XTEN.US,D,20230718,000000,48.19,48.19,48.19,48.19,1,0
+XTEN.US,D,20230719,000000,48.2756,48.455,48.2756,48.455,521,0
+XTEN.US,D,20230720,000000,47.99,48.0186,47.99,48.0186,232,0
+XTEN.US,D,20230721,000000,48.0435,48.0435,48.0435,48.0435,1,0
+XTEN.US,D,20230724,000000,48.09,48.09,47.9184,47.9184,100,0
+XTEN.US,D,20230725,000000,47.8,47.82,47.78,47.82,217,0
+XTEN.US,D,20230726,000000,47.9445,47.9445,47.9445,47.9445,1,0
+XTEN.US,D,20230727,000000,47.3248,47.3248,47.3248,47.3248,50,0
+XTEN.US,D,20230728,000000,47.48,47.4979,47.48,47.4979,104,0
+XTEN.US,D,20230731,000000,47.59,47.59,47.5373,47.5373,290,0
+XTEN.US,D,20230801,000000,46.95,46.9878,46.95,46.9878,81875,0
+XTEN.US,D,20230802,000000,46.76,46.8093,46.76,46.7866,76011,0
+XTEN.US,D,20230803,000000,46.28,46.28,46.2297,46.2305,56425,0
+XTEN.US,D,20230804,000000,46.842,46.842,46.842,46.842,8,0
+XTEN.US,D,20230807,000000,46.65,46.71,46.6439,46.6439,94282,0
+XTEN.US,D,20230808,000000,47.08,47.13,46.94,46.9601,58830,0
+XTEN.US,D,20230809,000000,47.08,47.08,47.0455,47.0491,13187,0
+XTEN.US,D,20230810,000000,46.99,46.99,46.6085,46.6085,734,0
+XTEN.US,D,20230811,000000,46.48,46.5895,46.3729,46.3729,30490,0
+XTEN.US,D,20230814,000000,46.45,46.45,46.3173,46.33,8029,0
+XTEN.US,D,20230815,000000,46.33,46.33,46.1746,46.1746,4663,0
+XTEN.US,D,20230816,000000,46.19,46.22,45.9462,45.9462,2215,0
+XTEN.US,D,20230817,000000,45.9,45.9,45.73,45.845,5974,0
+XTEN.US,D,20230818,000000,45.88,46.09,45.88,45.9801,7891,0
+XTEN.US,D,20230821,000000,45.67,45.67,45.53,45.5857,6968,0
+XTEN.US,D,20230822,000000,45.59,45.6955,45.55,45.68,2584,0
+XTEN.US,D,20230823,000000,46.12,46.3325,46.12,46.3325,9534,0
+XTEN.US,D,20230824,000000,46.21,46.3,46.17,46.1729,4500,0
+XTEN.US,D,20230825,000000,46.14,46.15,46,46.1491,2796,0
+XTEN.US,D,20230828,000000,46.22,46.285,46.22,46.285,802,0
+XTEN.US,D,20230829,000000,46.51,46.7,46.48,46.67,5115,0
+XTEN.US,D,20230830,000000,46.642,46.642,46.642,46.642,641,0
+XTEN.US,D,20230831,000000,46.8108,46.8108,46.76,46.7622,1319,0
+XTEN.US,D,20230901,000000,46.299,46.299,46.19,46.2227,3241,0
+XTEN.US,D,20230905,000000,45.92,45.92,45.8523,45.8523,300,0
+XTEN.US,D,20230906,000000,45.805,45.805,45.78,45.78,249,0
+XTEN.US,D,20230907,000000,45.9,45.9498,45.8964,45.935,1586,0
+XTEN.US,D,20230908,000000,46.025,46.025,46.0085,46.0085,611,0
+XTEN.US,D,20230911,000000,45.87,45.87,45.855,45.855,311,0
+XTEN.US,D,20230912,000000,45.885,45.955,45.885,45.955,650,0
+XTEN.US,D,20230913,000000,46.01,46.01,46.01,46.01,42,0
+XTEN.US,D,20230914,000000,45.885,45.885,45.8701,45.8701,1404,0
+XTEN.US,D,20230915,000000,45.78,45.78,45.675,45.71,13175,0
+XTEN.US,D,20230918,000000,45.7818,45.8,45.7818,45.7997,501,0
+XTEN.US,D,20230919,000000,45.7048,45.72,45.58,45.58,2738,0
+XTEN.US,D,20230920,000000,45.72,45.72,45.59,45.59,3000,0
+XTEN.US,D,20230921,000000,45.13,45.13,45.0185,45.0185,3134,0
+XTEN.US,D,20230922,000000,45.22,45.28,45.22,45.25,538,0
+XTEN.US,D,20230925,000000,44.8,44.8,44.68,44.68,2290,0
+XTEN.US,D,20230926,000000,44.61,44.61,44.61,44.61,60,0
+XTEN.US,D,20230927,000000,44.3781,44.3781,44.3663,44.3663,326,0
+XTEN.US,D,20230928,000000,44.18,44.4926,44.07,44.4926,14645,0
+XTEN.US,D,20230929,000000,48.94,53.83,44.41,44.48,3451,0
+XTEN.US,D,20231002,000000,44.15,44.15,43.8,43.89,20189,0
+XTEN.US,D,20231003,000000,43.82,43.82,43.389,43.389,18095,0
+XTEN.US,D,20231004,000000,43.61,43.715,43.45,43.715,95371,0
+XTEN.US,D,20231005,000000,43.7338,43.74,43.72,43.72,346,0
+XTEN.US,D,20231006,000000,43.3117,43.485,43.3117,43.3691,1226,0
+XTEN.US,D,20231009,000000,43.72,44.02,43.72,44.02,36410,0
+XTEN.US,D,20231010,000000,44,44.04,43.9,43.92,7629,0
+XTEN.US,D,20231011,000000,44.26,44.4,44.23,44.4,5866,0
+XTEN.US,D,20231012,000000,43.79,43.83,43.75,43.75,9254,0
+XTEN.US,D,20231013,000000,44.17,44.19,44.15,44.19,6333,0
+XTEN.US,D,20231016,000000,43.79,43.795,43.73,43.78,8761,0
+XTEN.US,D,20231017,000000,43.44,43.44,43.335,43.3362,2576,0
+XTEN.US,D,20231018,000000,43.17,43.17,43,43.06,1338,0
+XTEN.US,D,20231019,000000,42.87,43.07,42.65,42.65,2688,0
+XTEN.US,D,20231020,000000,42.869,42.9101,42.8557,42.9101,2488,0
+XTEN.US,D,20231023,000000,42.95,43.28,42.95,43.22,3724,0
+XTEN.US,D,20231024,000000,43.16,43.44,43.16,43.44,11095,0
+XTEN.US,D,20231025,000000,43.005,43.005,42.8661,42.895,8947,0
+XTEN.US,D,20231026,000000,43.06,43.33,43.02,43.33,10820,0
+XTEN.US,D,20231027,000000,43.24,43.3217,43.24,43.3217,1300,0
+XTEN.US,D,20231030,000000,43.21,43.2309,43.0699,43.18,5264,0
+XTEN.US,D,20231031,000000,43.2638,43.2638,43.093,43.093,2815,0
+XTEN.US,D,20231101,000000,43.35,43.54,43.34,43.54,1871,0
+XTEN.US,D,20231102,000000,44,44.06,43.89,44.03,58373,0
+XTEN.US,D,20231103,000000,44.66,44.69,44.3606,44.3606,3501,0
+XTEN.US,D,20231106,000000,44.16,44.16,44.025,44.065,2716,0
+XTEN.US,D,20231107,000000,44.4,44.53,44.4,44.4614,512,0
+XTEN.US,D,20231108,000000,44.63,44.8,44.549,44.7888,3009,0
+XTEN.US,D,20231109,000000,44.49,44.505,44.09,44.1712,3624,0
+XTEN.US,D,20231110,000000,44.266,44.2795,44.266,44.275,3398,0
+XTEN.US,D,20231113,000000,44.1042,44.2148,44.1042,44.2148,1125,0
+XTEN.US,D,20231114,000000,45.0084,45.0084,44.8708,44.9864,5078,0
+XTEN.US,D,20231115,000000,44.62,44.62,44.5009,44.5642,2695,0
+XTEN.US,D,20231116,000000,44.87,44.9925,44.87,44.9272,2581,0
+XTEN.US,D,20231117,000000,45.1199,45.1199,45.01,45.01,995,0
+XTEN.US,D,20231120,000000,44.99,45.1673,44.99,45.1673,1498,0
+XTEN.US,D,20231121,000000,45.15,45.16,45.1,45.16,3850,0
+XTEN.US,D,20231122,000000,45.38,45.386,45.18,45.207,1413,0
+XTEN.US,D,20231124,000000,44.87,44.87,44.87,44.87,116,0
+XTEN.US,D,20231127,000000,45.02,45.3196,45.02,45.3196,1128,0
+XTEN.US,D,20231128,000000,45.499,45.499,45.48,45.4852,876,0
+XTEN.US,D,20231129,000000,45.8278,45.8278,45.8278,45.8278,202,0
+XTEN.US,D,20231130,000000,45.53,45.54,45.47,45.54,9049,0
+XTEN.US,D,20231201,000000,45.52,45.93,45.52,45.8928,21946,0
+XTEN.US,D,20231204,000000,45.81,45.82,45.62,45.752,3896,0
+XTEN.US,D,20231205,000000,46.04,46.255,46.04,46.255,77440,0
+XTEN.US,D,20231206,000000,46.4859,46.62,46.4859,46.5695,2926,0
+XTEN.US,D,20231207,000000,46.42,46.5301,46.42,46.4851,3042,0
+XTEN.US,D,20231208,000000,46.16,46.21,46.0099,46.1324,1630,0
+XTEN.US,D,20231211,000000,45.91,46.1052,45.91,46.1052,75578,0
+XTEN.US,D,20231212,000000,46.07,46.2796,46.07,46.2538,917,0
+XTEN.US,D,20231213,000000,46.44,47.0365,46.44,47.0365,1364,0
+XTEN.US,D,20231214,000000,47.68,47.685,47.5,47.6844,239916,0
+XTEN.US,D,20231215,000000,47.65,47.71,47.5962,47.6928,25555,0
+XTEN.US,D,20231218,000000,47.436,47.5091,47.436,47.4911,48086,0
+XTEN.US,D,20231219,000000,47.73,47.73,47.57,47.5917,2733,0
+XTEN.US,D,20231220,000000,47.72,47.8924,47.64,47.8924,4039,0
+XTEN.US,D,20231221,000000,48.04,48.04,47.74,47.77,3234,0
+XTEN.US,D,20231222,000000,47.8,47.8188,47.64,47.7,2409,0
+XTEN.US,D,20231226,000000,47.7988,47.8,47.7144,47.7705,5180,0
+XTEN.US,D,20231227,000000,48.1,48.305,48.03,48.2812,6482,0
+XTEN.US,D,20231228,000000,48.0212,48.13,47.89,47.9451,3277,0
+XTEN.US,D,20231229,000000,47.78,47.89,47.71,47.72,4248,0
+XTEN.US,D,20240102,000000,47.52,47.57,47.48,47.51,25040,0
+XTEN.US,D,20240103,000000,47.34,47.68,47.32,47.665,22999,0
+XTEN.US,D,20240104,000000,47.31,47.33,47.2,47.255,12299,0
+XTEN.US,D,20240105,000000,47.37,47.39,46.98,46.99,18770,0
+XTEN.US,D,20240108,000000,47.24,47.34,47.18,47.211,9288,0
+XTEN.US,D,20240109,000000,47.23,47.24,47.16,47.2035,19340,0
+XTEN.US,D,20240110,000000,47.17,47.2,47.05,47.05,21704,0
+XTEN.US,D,20240111,000000,47.142,47.32,47.03,47.315,4793,0
+XTEN.US,D,20240112,000000,47.52,47.52,47.35,47.4,6198,0
+XTEN.US,D,20240116,000000,47.18,47.18,46.82,46.8918,11006,0
+XTEN.US,D,20240117,000000,46.68,46.81,46.68,46.74,73300,0
+XTEN.US,D,20240118,000000,46.69,46.69,46.5084,46.56,34697,0
+XTEN.US,D,20240119,000000,46.49,46.58,46.41,46.58,52849,0
+XTEN.US,D,20240122,000000,46.87,46.87,46.7482,46.7784,44245,0
+XTEN.US,D,20240123,000000,46.54,46.62,46.525,46.6166,26909,0
+XTEN.US,D,20240124,000000,46.82,48.15,46.4011,46.4011,748489,0
+XTEN.US,D,20240125,000000,46.5834,46.67,46.5273,46.67,2404,0
+XTEN.US,D,20240126,000000,46.528,46.63,46.4793,46.57,16191,0
+XTEN.US,D,20240129,000000,46.76,46.98,46.7187,46.9343,48138,0
+XTEN.US,D,20240130,000000,47.03,47.06,46.85,47.0567,61030,0
+XTEN.US,D,20240131,000000,47.46,47.5,47.305,47.5,36063,0
+XTEN.US,D,20240201,000000,47.66,50.33,47.66,47.8584,14974,0
+XTEN.US,D,20240202,000000,47.28,47.28,47,47.14,26338,0
+XTEN.US,D,20240205,000000,46.7676,46.7676,46.49,46.5377,47902,0
+XTEN.US,D,20240206,000000,46.66,46.99,46.66,46.8526,14928,0
+XTEN.US,D,20240207,000000,46.75,46.87,46.72,46.7407,51503,0
+XTEN.US,D,20240208,000000,46.49,46.53,46.46,46.5022,7726,0
+XTEN.US,D,20240209,000000,46.3743,46.47,46.3743,46.435,21145,0
+XTEN.US,D,20240212,000000,46.45,46.51,46.34,46.5056,24837,0
+XTEN.US,D,20240213,000000,46.047,46.05,45.87,45.88,25357,0
+XTEN.US,D,20240214,000000,45.8912,46.17,45.89,46.0653,24343,0
+XTEN.US,D,20240215,000000,46.35,46.361,46.1401,46.2386,17926,0
+XTEN.US,D,20240216,000000,45.972,46.0024,45.915,45.9842,3954,0
+XTEN.US,D,20240220,000000,46.08,46.185,46.0685,46.086,12011,0
+XTEN.US,D,20240221,000000,46.1,46.1255,45.84,45.9119,32399,0
+XTEN.US,D,20240222,000000,45.9,46.0195,45.8627,45.91,23747,0
+XTEN.US,D,20240223,000000,46,46.25,45.9954,46.23,4717,0
+XTEN.US,D,20240226,000000,46.2321,46.25,46.04,46.17,50932,0
+XTEN.US,D,20240227,000000,46.0505,46.14,45.9854,46,235743,0
+XTEN.US,D,20240228,000000,46.034,46.19,46.034,46.19,9807,0
+XTEN.US,D,20240229,000000,46.3,46.41,46.28,46.31,10493,0
+XTEN.US,D,20240301,000000,46.066,46.68,46.02,46.43,86915,0
+XTEN.US,D,20240304,000000,46.27,46.3594,46.27,46.34,30274,0
+XTEN.US,D,20240305,000000,47.01,47.01,46.64,46.73,31610,0
+XTEN.US,D,20240306,000000,46.79,47.545,46.79,46.89,89751,0
+XTEN.US,D,20240307,000000,47.0626,47.0626,46.87,46.989,54367,0
+XTEN.US,D,20240308,000000,46.9501,47.0443,46.94,46.99,41753,0
+XTEN.US,D,20240311,000000,46.9368,47.02,46.85,46.93,24902,0
+XTEN.US,D,20240312,000000,46.7001,46.7199,46.67,46.69,9298,0
+XTEN.US,D,20240313,000000,46.61,46.618,46.52,46.57,8901,0
+XTEN.US,D,20240314,000000,46.2,46.24,46.05,46.11,37345,0
+XTEN.US,D,20240315,000000,46.04,46.07,46.0205,46.0205,20649,0
+XTEN.US,D,20240318,000000,46.02,46.02,45.9,45.96,17006,0
+XTEN.US,D,20240319,000000,46.048,46.39,46.0379,46.11,14120,0
+XTEN.US,D,20240320,000000,46.15,46.39,46.1082,46.14,17074,0
+XTEN.US,D,20240321,000000,46.32,46.33,46.14,46.18,17674,0
+XTEN.US,D,20240322,000000,46.54,46.54,46.48,46.52,41569,0
+XTEN.US,D,20240325,000000,46.46,46.46,46.3151,46.3547,10386,0
+XTEN.US,D,20240326,000000,46.3085,46.46,46.2808,46.46,3820,0
+XTEN.US,D,20240327,000000,46.52,46.7,46.52,46.7,18114,0
+XTEN.US,D,20240328,000000,46.58,46.73,46.58,46.72,6913,0
+XTEN.US,D,20240401,000000,46.3,46.3,45.92,45.92,35904,0
+XTEN.US,D,20240402,000000,45.64,45.7895,45.64,45.7895,5773,0
+XTEN.US,D,20240403,000000,45.5,45.79,45.455,45.78,6057,0
+XTEN.US,D,20240404,000000,45.9201,46.06,45.82,45.99,5423,0
+XTEN.US,D,20240405,000000,45.71,45.829,45.6455,45.6455,6481,0
+XTEN.US,D,20240408,000000,45.5238,45.585,45.521,45.56,6756,0
+XTEN.US,D,20240409,000000,45.808,45.85,45.7819,45.82,6166,0
+XTEN.US,D,20240410,000000,45.29,45.29,45.0107,45.07,49821,0
+XTEN.US,D,20240411,000000,45.1,45.1,44.875,44.94,5466,0
+XTEN.US,D,20240412,000000,45.25,45.66,45.13,45.13,5307,0
+XTEN.US,D,20240415,000000,44.7,44.75,44.57,44.75,13771,0
+XTEN.US,D,20240416,000000,44.41,45.08,44.41,44.52,17200,0
+XTEN.US,D,20240417,000000,44.6989,44.905,44.59,44.8669,14500,0
+XTEN.US,D,20240418,000000,44.7032,46.125,44.6394,44.71,10552,0
+XTEN.US,D,20240419,000000,44.82,45.12,44.7496,44.8,7748,0
+XTEN.US,D,20240422,000000,44.6391,44.82,44.6391,44.78,10621,0
+XTEN.US,D,20240423,000000,44.67,44.97,44.67,44.84,18141,0
+XTEN.US,D,20240424,000000,44.65,44.78,44.53,44.61,11949,0
+XTEN.US,D,20240425,000000,44.36,44.47,44.33,44.45,3754,0
+XTEN.US,D,20240426,000000,44.66,44.69,44.5591,44.61,17649,0
+XTEN.US,D,20240429,000000,44.7,45.19,44.7,44.832,73781,0
+XTEN.US,D,20240430,000000,44.64,44.68,44.55,44.59,19722,0
+XTEN.US,D,20240501,000000,44.54,44.84,44.54,44.66,7088,0
+XTEN.US,D,20240502,000000,44.725,44.865,44.725,44.8469,3428,0
+XTEN.US,D,20240503,000000,45.22,45.42,45.02,45.19,1426278,0
+XTEN.US,D,20240506,000000,45.2063,45.2938,45.15,45.2709,41715,0
+XTEN.US,D,20240507,000000,45.4584,45.61,45.42,45.45,223412,0
+XTEN.US,D,20240508,000000,45.305,45.36,45.2741,45.2773,32664,0
+XTEN.US,D,20240509,000000,45.2,45.4778,45.1987,45.4335,43690,0
+XTEN.US,D,20240510,000000,45.34,45.34,45.215,45.24,73077,0
+XTEN.US,D,20240513,000000,45.4,45.41,45.3121,45.318,55948,0
+XTEN.US,D,20240514,000000,45.4368,46.96,45.3751,45.4891,41471,0
+XTEN.US,D,20240515,000000,45.825,45.95,45.78,45.9102,17612,0
+XTEN.US,D,20240516,000000,45.9151,45.9796,45.8455,45.8455,8072,0
+XTEN.US,D,20240517,000000,45.703,45.77,45.6398,45.6505,12071,0
+XTEN.US,D,20240520,000000,45.6,45.62,45.5401,45.5803,16024,0
+XTEN.US,D,20240521,000000,45.75,45.78,45.6945,45.7199,31025,0
+XTEN.US,D,20240522,000000,45.6,45.74,45.6,45.6888,12495,0
+XTEN.US,D,20240523,000000,45.7213,45.7213,45.42,45.5072,110077,0
+XTEN.US,D,20240524,000000,45.4699,45.5994,45.445,45.585,21955,0
+XTEN.US,D,20240528,000000,45.55,45.55,45.18,45.187,8708,0
+XTEN.US,D,20240529,000000,44.97,44.97,44.77,44.86,20757,0
+XTEN.US,D,20240530,000000,45.0494,45.18,45.02,45.1405,267560,0
+XTEN.US,D,20240531,000000,45.33,45.4394,45.315,45.3973,7784,0
+XTEN.US,D,20240603,000000,45.35,45.73,45.35,45.69,15023,0
+XTEN.US,D,20240604,000000,45.885,46.0899,45.8401,46.0063,12575,0
+XTEN.US,D,20240605,000000,46.09,46.2122,45.97,46.2122,8778,0
+XTEN.US,D,20240606,000000,46.2,46.255,46.1212,46.2181,8953,0
+XTEN.US,D,20240607,000000,45.75,45.75,45.6011,45.615,9514,0
+XTEN.US,D,20240610,000000,45.49,45.4942,45.42,45.445,7493,0
+XTEN.US,D,20240611,000000,45.48,45.75,45.48,45.74,24961,0
+XTEN.US,D,20240612,000000,46.2239,46.3636,46.0264,46.0264,4684,0
+XTEN.US,D,20240613,000000,46.302,46.52,46.2391,46.4389,20218,0
+XTEN.US,D,20240614,000000,46.545,46.67,46.545,46.6013,10742,0
+XTEN.US,D,20240617,000000,46.26,46.34,46.22,46.34,11270,0
+XTEN.US,D,20240618,000000,46.4266,46.826,46.4,46.63,21419,0
+XTEN.US,D,20240620,000000,46.2303,46.45,46.2303,46.4202,16863,0
+XTEN.US,D,20240621,000000,46.595,46.6102,46.34,46.4386,10881,0
+XTEN.US,D,20240624,000000,46.4555,46.53,46.37,46.5077,20537,0
+XTEN.US,D,20240625,000000,46.5,46.59,46.4764,46.59,12408,0
+XTEN.US,D,20240626,000000,46.2533,46.2533,46.16,46.1606,6638,0
+XTEN.US,D,20240627,000000,46.325,46.36,46.2772,46.2831,7236,0
+XTEN.US,D,20240628,000000,46.32,46.32,45.9372,45.9372,27375,0
+XTEN.US,D,20240701,000000,45.36,45.42,45.17,45.23,21627,0
+XTEN.US,D,20240702,000000,45.49,45.49,45.3001,45.4649,342470,0
+XTEN.US,D,20240703,000000,45.5501,45.8364,45.5501,45.8284,5572,0
+XTEN.US,D,20240705,000000,45.955,46.16,45.955,46.14,12758,0
+XTEN.US,D,20240708,000000,46.09,46.1835,46.0801,46.18,12536,0
+XTEN.US,D,20240709,000000,46.05,46.1,45.9178,46.0656,7485,0
+XTEN.US,D,20240710,000000,46.085,46.16,46.055,46.16,31307,0
+XTEN.US,D,20240711,000000,46.54,46.64,46.479,46.51,11923,0
+XTEN.US,D,20240712,000000,46.5,46.63,46.48,46.63,32363,0
+XTEN.US,D,20240715,000000,46.4,46.44,46.31,46.3688,13118,0
+XTEN.US,D,20240716,000000,46.55,46.71,46.5,46.68,41804,0
+XTEN.US,D,20240717,000000,46.65,46.77,46.558,46.74,13103,0
+XTEN.US,D,20240718,000000,46.66,46.6914,46.51,46.56,7210,0
+XTEN.US,D,20240719,000000,46.38,46.38,46.331,46.34,2732,0
+XTEN.US,D,20240722,000000,46.4594,46.49,46.17,46.275,11144,0
+XTEN.US,D,20240723,000000,46.39,46.43,46.305,46.32,24136,0
+XTEN.US,D,20240724,000000,46.42,46.44,46.09,46.09,49137,0
+XTEN.US,D,20240725,000000,46.33,46.45,46.21,46.27,13948,0
+XTEN.US,D,20240726,000000,46.511,46.56,46.47,46.55,15851,0
+XTEN.US,D,20240729,000000,46.7006,46.7006,46.59,46.68,8381,0
+XTEN.US,D,20240730,000000,46.73,46.82,46.62,46.77,36891,0
+XTEN.US,D,20240731,000000,47.01,47.21,46.93,47.21,20761,0
+XTEN.US,D,20240801,000000,47.28,47.45,47.272,47.36,15409,0
+XTEN.US,D,20240802,000000,47.93,48.2863,47.93,48.2863,12582,0
+XTEN.US,D,20240805,000000,48.7994,48.7994,48.15,48.4176,21458,0
+XTEN.US,D,20240806,000000,48.11,48.11,47.7,47.7755,239287,0
+XTEN.US,D,20240807,000000,47.58,47.6326,47.41,47.495,21005,0
+XTEN.US,D,20240808,000000,47.255,47.332,47.185,47.2992,10148,0
+XTEN.US,D,20240809,000000,47.62,47.63,47.555,47.6,5232,0
+XTEN.US,D,20240812,000000,47.49,47.77,47.49,47.7328,7537,0
+XTEN.US,D,20240813,000000,47.89,48.01,47.8851,48.01,11098,0
+XTEN.US,D,20240814,000000,48.04,48.1925,48.04,48.13,14707,0
+XTEN.US,D,20240815,000000,47.58,47.755,47.5706,47.755,12719,0
+XTEN.US,D,20240816,000000,47.9,47.9,47.73,47.8873,9432,0
+XTEN.US,D,20240819,000000,47.9,48.07,47.89,48.0068,8823,0
+XTEN.US,D,20240820,000000,48.13,48.272,48.13,48.27,13345,0
+XTEN.US,D,20240821,000000,48.2875,48.46,48.2,48.37,20515,0
+XTEN.US,D,20240822,000000,48.08,48.09,47.96,48.0343,30443,0
+XTEN.US,D,20240823,000000,48.338,48.34,48.22,48.293,17912,0
+XTEN.US,D,20240826,000000,48.32,48.36,48.23,48.2335,15749,0
+XTEN.US,D,20240827,000000,48.06,48.21,48.01,48.1817,52927,0
+XTEN.US,D,20240828,000000,48.16,48.22,48.12,48.1282,10162,0
+XTEN.US,D,20240829,000000,48.01,48.03,47.91,48.005,7838,0
+XTEN.US,D,20240830,000000,48.0205,48.112,47.76,47.76,4919,0
+XTEN.US,D,20240903,000000,47.95,48.06,47.94,48.05,9223,0
+XTEN.US,D,20240904,000000,48.06,48.41,48.0375,48.41,8511,0
+XTEN.US,D,20240905,000000,48.51,48.58,48.38,48.57,14888,0
+XTEN.US,D,20240906,000000,48.46,48.9288,48.442,48.61,16620,0
+XTEN.US,D,20240909,000000,48.56,48.7399,48.53,48.7273,9808,0
+XTEN.US,D,20240910,000000,48.91,49.03,48.9,48.9992,2886,0
+XTEN.US,D,20240911,000000,48.88,49.14,48.88,48.94,7011,0
+XTEN.US,D,20240912,000000,48.83,48.845,48.73,48.8274,7675,0
+XTEN.US,D,20240913,000000,48.935,49.01,48.85,48.9552,8057,0
+XTEN.US,D,20240916,000000,48.9964,50.05,48.9964,49.19,24983,0
+XTEN.US,D,20240917,000000,49.14,49.1994,49.0299,49.0326,8924,0
+XTEN.US,D,20240918,000000,48.85,49.02,48.71,48.72,17355,0
+XTEN.US,D,20240919,000000,48.495,48.67,48.495,48.67,8120,0
+XTEN.US,D,20240920,000000,48.59,48.7,48.4955,48.66,23129,0
+XTEN.US,D,20240923,000000,48.46,48.63,48.37,48.58,61089,0
+XTEN.US,D,20240924,000000,48.4,48.63,48.4,48.63,18036,0
+XTEN.US,D,20240925,000000,48.44,48.49,48.37,48.39,11326,0
+XTEN.US,D,20240926,000000,48.33,48.35,48.28,48.3499,5275,0
+XTEN.US,D,20240927,000000,48.51,48.61,48.47,48.5481,18134,0
+XTEN.US,D,20240930,000000,48.56,48.57,48.341,48.4113,4854,0
+XTEN.US,D,20241001,000000,48.55,48.69,48.445,48.4712,7530,0
+XTEN.US,D,20241002,000000,48.14,48.2698,48.13,48.2622,6770,0
+XTEN.US,D,20241003,000000,48.1696,48.1696,47.99,48,10684,0
+XTEN.US,D,20241004,000000,47.55,47.63,47.4605,47.49,13406,0
+XTEN.US,D,20241007,000000,47.325,47.325,47.24,47.24,9821,0
+XTEN.US,D,20241008,000000,47.1387,47.29,47.13,47.29,8122,0
+XTEN.US,D,20241009,000000,47.2,47.2397,47.06,47.1,9566,0
+XTEN.US,D,20241010,000000,47.03,47.05,46.867,47.05,23226,0
+XTEN.US,D,20241011,000000,46.92,47.07,46.91,47,9699,0
+XTEN.US,D,20241014,000000,46.74,47.83,46.74,46.89,11812,0
+XTEN.US,D,20241015,000000,47.18,47.3,47.1689,47.3,6008,0
+XTEN.US,D,20241016,000000,47.4184,47.4508,47.3325,47.37,2891,0
+XTEN.US,D,20241017,000000,47.04,47.04,46.941,47,5891,0
+XTEN.US,D,20241018,000000,47.06,47.11,47.04,47.05,15528,0
+XTEN.US,D,20241021,000000,46.79,46.79,46.53,46.56,9645,0
+XTEN.US,D,20241022,000000,46.6,46.6,46.4543,46.52,6784,0
+XTEN.US,D,20241023,000000,46.31,46.44,46.3,46.4,9924,0
+XTEN.US,D,20241024,000000,46.42,46.62,46.38,46.55,16457,0
+XTEN.US,D,20241025,000000,46.62,46.64,46.36,46.3882,10650,0
+XTEN.US,D,20241028,000000,46.37,46.37,46.1771,46.28,17494,0
+XTEN.US,D,20241029,000000,46.02,46.29,45.961,46.29,27963,0
+XTEN.US,D,20241030,000000,46.55,46.55,46.25,46.2526,32390,0
+XTEN.US,D,20241031,000000,46.2,46.36,46.0852,46.27,12562,0
+XTEN.US,D,20241101,000000,46.2,46.2,45.509,46.14,6378,0
+XTEN.US,D,20241104,000000,46.1522,47.59,45.99,46.125,197471,0
+XTEN.US,D,20241105,000000,46.04,46.28,45.875,46.17,98288,0
+XTEN.US,D,20241106,000000,45.34,45.58,45.33,45.52,86757,0
+XTEN.US,D,20241107,000000,45.72,46.04,45.7,45.99,545439,0
+XTEN.US,D,20241108,000000,46.13,46.299,46.1,46.21,26770,0
+XTEN.US,D,20241111,000000,46.08,46.1,45.97,46.0896,18964,0
+XTEN.US,D,20241112,000000,45.89,45.95,45.5699,45.61,27393,0
+XTEN.US,D,20241113,000000,45.82,45.92,45.4601,45.52,20313,0
+XTEN.US,D,20241114,000000,45.67,45.8,45.5601,45.61,40193,0
+XTEN.US,D,20241115,000000,45.3611,45.74,45.3611,45.57,254356,0
+XTEN.US,D,20241118,000000,45.49,45.7,45.405,45.68,20732,0
+XTEN.US,D,20241119,000000,45.84,45.89,45.7845,45.7845,13231,0
+XTEN.US,D,20241120,000000,45.6353,45.8,45.61,45.69,447305,0
+XTEN.US,D,20241121,000000,45.8158,45.82,45.595,45.6596,9091,0
+XTEN.US,D,20241122,000000,45.7267,45.78,45.65,45.71,25650,0
+XTEN.US,D,20241125,000000,46.235,46.39,46.215,46.39,189568,0
+XTEN.US,D,20241126,000000,46.22,46.28,46.1699,46.28,67907,0
+XTEN.US,D,20241127,000000,46.49,46.59,46.4299,46.51,224715,0
+XTEN.US,D,20241129,000000,46.75,46.78,46.6853,46.78,13532,0
+XTEN.US,D,20241202,000000,46.47,46.74,46.4467,46.69,65806,0
+XTEN.US,D,20241203,000000,46.6818,46.74,46.431,46.45,58471,0
+XTEN.US,D,20241204,000000,46.3099,46.74,46.2899,46.74,45650,0
+XTEN.US,D,20241205,000000,46.6,46.7809,46.58,46.77,31539,0
+XTEN.US,D,20241206,000000,46.99,46.99,46.79,46.8941,19178,0
+XTEN.US,D,20241209,000000,46.74,46.74,46.635,46.67,33353,0
+XTEN.US,D,20241210,000000,46.49,46.57,46.45,46.49,456066,0
+XTEN.US,D,20241211,000000,46.5938,46.6086,46.2472,46.2844,22605,0
+XTEN.US,D,20241212,000000,46.0982,46.191,45.98,45.98,779278,0
+XTEN.US,D,20241213,000000,45.9,45.9,45.661,45.69,20266,0
+XTEN.US,D,20241216,000000,45.8099,45.8099,45.6529,45.73,49745,0
+XTEN.US,D,20241217,000000,45.735,45.855492,45.72,45.731,18611,0
+XTEN.US,D,20241218,000000,45.73,45.77,45.28,45.28,54248,0
+XTEN.US,D,20241219,000000,45.0599,45.1,44.9,45.0103,21992,0
+XTEN.US,D,20241220,000000,45.2306,45.355,45.1623,45.1773,10999,0
+XTEN.US,D,20241223,000000,45.09,45.13,44.92,44.95,78139,0
+XTEN.US,D,20241224,000000,44.81,44.9918,44.77,44.9918,3799,0
+XTEN.US,D,20241226,000000,44.805,45.04,44.7927,45.0279,5550,0
+XTEN.US,D,20241227,000000,44.93,45.01,44.8241,44.8241,27992,0
+XTEN.US,D,20241230,000000,44.919,44.96,44.86,44.9306,169707,0
+XTEN.US,D,20241231,000000,45.0817,45.0817,44.7861,44.83,16236,0
+XTEN.US,D,20250102,000000,44.977,45.04,44.798,44.88,14877,0
+XTEN.US,D,20250103,000000,44.99,44.9997,44.785,44.785,9194,0
+XTEN.US,D,20250106,000000,44.67,44.755,44.62,44.6892,11937,0
+XTEN.US,D,20250107,000000,44.6079,44.6079,44.37,44.3937,29150,0
+XTEN.US,D,20250108,000000,44.28,44.4947,44.21,44.44,28673,0
+XTEN.US,D,20250110,000000,44.15,44.2691,44.05,44.1,525078,0
+XTEN.US,D,20250113,000000,44.1015,44.1084,43.9675,44.0305,12912,0
+XTEN.US,D,20250114,000000,44.0073,44.0317,43.92,43.99,20337,0
+XTEN.US,D,20250115,000000,44.57,44.665,44.5105,44.55,27821,0
+XTEN.US,D,20250116,000000,44.5127,44.8128,44.44,44.7378,25949,0
+XTEN.US,D,20250117,000000,44.78,44.84,44.72,44.77,28467,0
+XTEN.US,D,20250121,000000,44.9399,45.0541,44.9,44.99,11496,0
+XTEN.US,D,20250122,000000,44.93,44.96,44.7926,44.85,15562,0
+XTEN.US,D,20250123,000000,44.63,44.7053,44.5401,44.6805,196417,0
+XTEN.US,D,20250124,000000,44.645,44.85,44.645,44.8115,36558,0
+XTEN.US,D,20250127,000000,45.145,45.25,45.096,45.24,84812,0
+XTEN.US,D,20250128,000000,45.0676,45.19,45.02,45.19,16114,0
+XTEN.US,D,20250129,000000,45.23,45.2835,44.99,45.12,14474,0
+XTEN.US,D,20250130,000000,45.29,45.36,45.2072,45.29,47270,0
+XTEN.US,D,20250131,000000,45.3235,45.38,45.0071,45.12,45149,0
+XTEN.US,D,20250203,000000,45.25,47.5033,45.02,45.13,22126,0
+XTEN.US,D,20250204,000000,44.945,45.205,44.945,45.19,28735,0
+XTEN.US,D,20250205,000000,45.5,45.76,45.5,45.66,22115,0
+XTEN.US,D,20250206,000000,45.61,45.7212,45.535,45.65,11378,0
+XTEN.US,D,20250207,000000,45.4612,45.4999,45.3626,45.4355,12334,0
+XTEN.US,D,20250210,000000,45.496,45.55,45.3556,45.37,14013,0
+XTEN.US,D,20250211,000000,45.26,45.26,45.183,45.23,17034,0
+XTEN.US,D,20250212,000000,44.7252,44.8352,44.6801,44.7817,11058,0
+XTEN.US,D,20250213,000000,45.124,45.33,45.1,45.26,12119,0
+XTEN.US,D,20250214,000000,45.5,45.6101,45.4706,45.4752,5472,0
+XTEN.US,D,20250218,000000,45.3,45.39,45.17,45.17,16409,0
+XTEN.US,D,20250219,000000,45.149,45.249,45.11,45.2198,13017,0
+XTEN.US,D,20250220,000000,45.36,45.4,45.32,45.3268,11187,0
+XTEN.US,D,20250221,000000,45.43,45.74,45.425,45.71,14544,0
+XTEN.US,D,20250224,000000,45.745,45.84,45.7398,45.795,7749,0
+XTEN.US,D,20250225,000000,46.1537,46.31,46.1537,46.26,70666,0
+XTEN.US,D,20250226,000000,46.27,46.49,46.24,46.47,23513,0
+XTEN.US,D,20250227,000000,46.2685,46.4,46.23,46.38,3861996,0
+XTEN.US,D,20250228,000000,46.54,46.74,46.39,46.65,466198,0
+XTEN.US,D,20250303,000000,46.4599,46.82,46.4136,46.79,571313,0
+XTEN.US,D,20250304,000000,46.86,46.9361,46.45,46.5,159424,0
+XTEN.US,D,20250305,000000,46.5672,46.6104,46.19,46.23,398012,0
+XTEN.US,D,20250306,000000,46.16,46.25,45.93,46.1297,176194,0
+XTEN.US,D,20250307,000000,46.3683,46.42,46,46.059,551600,0
+XTEN.US,D,20250310,000000,46.37,46.57,46.36,46.46,109758,0
+XTEN.US,D,20250311,000000,46.43,46.58,46.16,46.22,124140,0
+XTEN.US,D,20250312,000000,46.05,46.1844,46.0139,46.04,121786,0
+XTEN.US,D,20250313,000000,45.94,46.32,45.91,46.3,141990,0
+XTEN.US,D,20250314,000000,46.1298,46.219,46.056,46.11,505081,0
+XTEN.US,D,20250317,000000,46.28,46.39,46.1602,46.2,92189,0
+XTEN.US,D,20250318,000000,46.1699,46.36,46.09,46.27,261512,0
+XTEN.US,D,20250319,000000,46.2,46.43,46.1499,46.43,101061,0
+XTEN.US,D,20250320,000000,46.79,46.79,46.445,46.52,71414,0
+XTEN.US,D,20250321,000000,46.59,46.5932,46.39,46.42,115862,0
+XTEN.US,D,20250324,000000,46.2395,46.24,46.05,46.06,134905,0
+XTEN.US,D,20250325,000000,46.015,46.2,46.015,46.13,132115,0
+XTEN.US,D,20250326,000000,45.95,46.06,45.91,45.97,106390,0
+XTEN.US,D,20250327,000000,45.89,45.91,45.8,45.9,48473,0
+XTEN.US,D,20250328,000000,46.18,46.4,46.18,46.36,58208,0
+XTEN.US,D,20250331,000000,46.66,46.66,46.38,46.57,145126,0
+XTEN.US,D,20250401,000000,46.58,46.78,46.54,46.64,73313,0
+XTEN.US,D,20250402,000000,46.8,46.9,46.4,46.58,68627,0
+XTEN.US,D,20250403,000000,47.1101,47.26,46.995,47.04,107779,0
+XTEN.US,D,20250404,000000,47.579,47.82,47.18,47.18,865995,0
+XTEN.US,D,20250407,000000,47.055,47.1148,46.3228,46.43,1342165,0
+XTEN.US,D,20250408,000000,46.0899,46.39,45.79,45.85,97434,0
+XTEN.US,D,20250409,000000,45.382,45.77,45.045,45.77,62603,0
+XTEN.US,D,20250410,000000,45.6678,45.78,45.25,45.29,69744,0
+XTEN.US,D,20250411,000000,44.91,45.215,44.5645,45.18,45699,0
+XTEN.US,D,20250414,000000,45.385,45.57,45.2503,45.5066,29968,0
+XTEN.US,D,20250415,000000,45.505,45.77,45.47,45.67,67812,0
+XTEN.US,D,20250416,000000,45.62,45.93,45.59,45.91,44560,0
+XTEN.US,D,20250417,000000,45.8175,45.83,45.5677,45.67,1088949,0
+XTEN.US,D,20250421,000000,45.405,45.595,45.19,45.2,393870,0
+XTEN.US,D,20250422,000000,45.41,45.4644,45.3101,45.34,50192,0
+XTEN.US,D,20250423,000000,45.98,46.045,45.47,45.53,111773,0
+XTEN.US,D,20250424,000000,45.77,45.8767,45.699,45.84,48047,0
+XTEN.US,D,20250425,000000,45.997,46.12,45.98,46.11,107640,0
+XTEN.US,D,20250428,000000,46.03,46.32,46.0259,46.3,56590,0
+XTEN.US,D,20250429,000000,46.285,46.54,46.285,46.52,35655,0
+XTEN.US,D,20250430,000000,46.48,46.57,46.375,46.45,124310,0
+XTEN.US,D,20250501,000000,46.32,46.39,45.96,46.07,81792,0
+XTEN.US,D,20250502,000000,45.83,45.83,45.63,45.73,79062,0
+XTEN.US,D,20250505,000000,45.615,45.66,45.44,45.59,40159,0
+XTEN.US,D,20250506,000000,45.48,45.69,45.43,45.68,62456,0
+XTEN.US,D,20250507,000000,45.7999,45.9268,45.79,45.84,38086,0
+XTEN.US,D,20250508,000000,45.83,45.84,45.43,45.44,62861,0
+XTEN.US,D,20250509,000000,45.4998,45.5991,45.46,45.48,299944,0
+XTEN.US,D,20250512,000000,45.19,45.31,45.145,45.15,80499,0
+XTEN.US,D,20250513,000000,45.18,45.189,44.9463,45.05,67918,0
+XTEN.US,D,20250514,000000,45.0293,45.03,44.81,44.85,69004,0
+XTEN.US,D,20250515,000000,45.02,45.21,44.96,45.16,204623,0
+XTEN.US,D,20250516,000000,45.4195,45.4195,45.21,45.23,60964,0
+XTEN.US,D,20250519,000000,44.845,45.165,44.84,45.15,649029,0
+XTEN.US,D,20250520,000000,44.97,45.055,44.86,45.02,2647779,0
+XTEN.US,D,20250521,000000,44.78,44.86,44.48,44.54,761860,0
+XTEN.US,D,20250522,000000,44.45,44.73,44.3752,44.72,242101,0
+XTEN.US,D,20250523,000000,44.87,44.91,44.78,44.85,265582,0
+XTEN.US,D,20250527,000000,45.0098,45.2465,44.96,45.18,275489,0
+XTEN.US,D,20250528,000000,45.08,45.095,44.94,45.035,478419,0
+XTEN.US,D,20250529,000000,45.17,45.36,45.14,45.3,201638,0
+XTEN.US,D,20250530,000000,45.3246,45.46,45.28,45.41,238339,0
+XTEN.US,D,20250602,000000,45.0992,45.16,44.93,45.04,138861,0
+XTEN.US,D,20250603,000000,45.17,45.2097,44.9201,44.97,153579,0
+XTEN.US,D,20250604,000000,45.2,45.53,45.19,45.47,163554,0
+XTEN.US,D,20250605,000000,45.51,45.58,45.36,45.39,223923,0
+XTEN.US,D,20250606,000000,45.1,45.13,44.9196,44.94,59739,0
+XTEN.US,D,20250609,000000,44.93,45.09,44.885,45.01,266374,0
+XTEN.US,D,20250610,000000,45.2295,45.25,45.05,45.13,206729,0
+XTEN.US,D,20250611,000000,45.25,45.3701,45.16,45.32,72825,0
+XTEN.US,D,20250612,000000,45.609,45.66,45.505,45.66,156500,0
+XTEN.US,D,20250613,000000,45.51,46.06,45.21,45.38,125227,0
+XTEN.US,D,20250616,000000,45.32,45.435,45.13,45.13,994418,0
+XTEN.US,D,20250617,000000,45.3,45.485,45.24,45.48,540202,0
+XTEN.US,D,20250618,000000,45.5701,45.6652,45.42,45.49,89809,0
+XTEN.US,D,20250620,000000,45.38,45.59,45.31,45.5,96589,0
+XTEN.US,D,20250623,000000,45.69,45.87,45.63,45.67,144673,0
+XTEN.US,D,20250624,000000,45.6,45.9113,45.59,45.86,151490,0
+XTEN.US,D,20250625,000000,45.75,45.905,45.685,45.89,54954,0
+XTEN.US,D,20250626,000000,45.96,46.06,45.86,46.06,80316,0
+XTEN.US,D,20250627,000000,45.92,46.12,45.861,45.89,111029,0
+XTEN.US,D,20250630,000000,46.0199,46.2,45.9499,46.16,83336,0
+XTEN.US,D,20250701,000000,46.01,46.0367,45.84,45.96,68762,0
+XTEN.US,D,20250702,000000,45.695,45.78,45.68,45.77,93669,0
+XTEN.US,D,20250703,000000,45.63,45.69,45.5599,45.61,64222,0
+XTEN.US,D,20250707,000000,45.4755,45.48,45.3,45.37,97430,0
+XTEN.US,D,20250708,000000,45.1667,45.31,45.15,45.3,48288,0
+XTEN.US,D,20250709,000000,45.3995,45.63,45.3893,45.62,118484,0
+XTEN.US,D,20250710,000000,45.57,45.645,45.49,45.6,42957,0
+XTEN.US,D,20250711,000000,45.4,45.4,45.235,45.26,43442,0
+XTEN.US,D,20250714,000000,45.22,45.32,45.1399,45.24,62699,0
+XTEN.US,D,20250715,000000,45.309,45.309,44.96,44.99,131786,0
+XTEN.US,D,20250716,000000,45.0934,45.2083,44.89,45.09,155889,0
+XTEN.US,D,20250717,000000,45.14,45.205,45.049,45.085,131395,0
+XTEN.US,D,20250718,000000,45.21,45.2554,45.16,45.22,208056,0
+XTEN.US,D,20250721,000000,45.525,45.59,45.44,45.46,77135,0
+XTEN.US,D,20250722,000000,45.5299,45.695,45.48,45.63,55511,0
+XTEN.US,D,20250723,000000,45.47,45.51,45.4,45.43,270651,0
+XTEN.US,D,20250724,000000,45.27,45.465,45.27,45.39,69937,0
+XTEN.US,D,20250725,000000,45.3901,45.55,45.3541,45.55,68373,0
+XTEN.US,D,20250728,000000,45.405,45.48,45.375,45.4,71515,0
+XTEN.US,D,20250729,000000,45.4803,45.845,45.4803,45.83,83695,0
+XTEN.US,D,20250730,000000,45.6507,45.75,45.5932,45.645,53966,0
+XTEN.US,D,20250731,000000,45.7596,45.84,45.68,45.7,145024,0
+XTEN.US,D,20250801,000000,46,46.13,45.96,46.09,60788,0
+XTEN.US,D,20250804,000000,46.1134,46.215,46.06,46.19,57019,0
+XTEN.US,D,20250805,000000,46.1,46.28,46.085,46.23,68704,0
+XTEN.US,D,20250806,000000,46.08,46.15,45.8,46.095,136417,0
+XTEN.US,D,20250807,000000,46.125,46.19,46.04,46.08,73494,0
+XTEN.US,D,20250808,000000,45.915,45.94,45.89,45.91,52306,0
+XTEN.US,D,20250811,000000,45.96,46.045,45.925,45.95,49594,0
+XTEN.US,D,20250812,000000,45.835,45.855,45.739,45.84,62771,0
+XTEN.US,D,20250813,000000,46.035,46.145,46.035,46.11,76480,0
+XTEN.US,D,20250814,000000,46,46.03,45.845,45.88,68592,0
+XTEN.US,D,20250815,000000,45.79,45.82,45.66,45.695,72451,0
+XTEN.US,D,20250818,000000,45.73,45.735,45.565,45.627,49517,0
+XTEN.US,D,20250819,000000,45.72,45.81,45.7,45.809,79055,0
+XTEN.US,D,20250820,000000,45.79,45.91,45.78,45.88,75553,0
+XTEN.US,D,20250821,000000,45.75,45.75,45.61,45.685,72393,0
+XTEN.US,D,20250822,000000,45.8306,46.0699,45.83,45.99,46325,0
+XTEN.US,D,20250825,000000,45.88,45.98,45.845,45.917,61047,0
+XTEN.US,D,20250826,000000,45.8843,45.995,45.81,45.98,72667,0
+XTEN.US,D,20250827,000000,45.82,46.015,45.8,46.01,90417,0
+XTEN.US,D,20250828,000000,46.03,46.2,46,46.195,97269,0
+XTEN.US,D,20250829,000000,46.06,46.1365,45.995,46.08,91153,0
+XTEN.US,D,20250902,000000,45.6674,45.75,45.64,45.69,79714,0
+XTEN.US,D,20250903,000000,45.77,46.04,45.74,45.94,105656,0
+XTEN.US,D,20250904,000000,46.08,46.2,46,46.19,97988,0
+XTEN.US,D,20250905,000000,46.57,46.6772,46.56,46.605,61201,0
+XTEN.US,D,20250908,000000,46.7881,46.8869,46.755,46.88,54302,0
+XTEN.US,D,20250909,000000,46.8224,46.88,46.67,46.74,79693,0
+XTEN.US,D,20250910,000000,46.8003,47,46.77,46.87,179304,0
+XTEN.US,D,20250911,000000,46.98,47.1298,46.96,47.01,63735,0
+XTEN.US,D,20250912,000000,46.84,46.89,46.7599,46.88,70491,0
+XTEN.US,D,20250915,000000,46.9637,47.03,46.94,46.99,72430,0
+XTEN.US,D,20250916,000000,46.96,47.08,46.94,47.03,594067,0
+XTEN.US,D,20250917,000000,47.1099,47.23,46.8465,46.907,216376,0
+XTEN.US,D,20250918,000000,46.63,46.75,46.57,46.67,203714,0
+XTEN.US,D,20250919,000000,46.65,46.67,46.54,46.625,70225,0
+XTEN.US,D,20250922,000000,46.6,46.6,46.4812,46.5,120205,0
+XTEN.US,D,20250923,000000,46.5805,46.715,46.54,46.71,90847,0
+XTEN.US,D,20250924,000000,46.62,46.64,46.52,46.59,98215,0
+XTEN.US,D,20250925,000000,46.47,46.51,46.36,46.51,103263,0
+XTEN.US,D,20250926,000000,46.4794,46.61,46.41,46.46,106224,0
+XTEN.US,D,20250929,000000,46.57,46.71,46.55,46.665,70846,0
+XTEN.US,D,20250930,000000,46.7,46.83,46.6,46.63,144499,0
+XTEN.US,D,20251001,000000,46.69,46.72,46.54,46.63,151362,0
+XTEN.US,D,20251002,000000,46.57,46.7416,46.57,46.71,152836,0
+XTEN.US,D,20251003,000000,46.7,46.72,46.57,46.6,114265,0
+XTEN.US,D,20251006,000000,46.3974,46.54,46.38,46.4,75944,0
+XTEN.US,D,20251007,000000,46.47,46.6362,46.47,46.56,96507,0
+XTEN.US,D,20251008,000000,46.64,46.71,46.5436,46.565,62953,0
+XTEN.US,D,20251009,000000,46.4963,46.57,46.49,46.55,65080,0
+XTEN.US,D,20251010,000000,46.7817,47.02,46.7545,46.975,43181,0
+XTEN.US,D,20251013,000000,46.9,46.9816,46.795,46.965,84945,0
+XTEN.US,D,20251014,000000,47.01,47.13,46.9799,47.105,102206,0
+XTEN.US,D,20251015,000000,47.1376,47.21,46.9707,47.03,67450,0
+XTEN.US,D,20251016,000000,46.991,47.33,46.98,47.29,160006,0
+XTEN.US,D,20251017,000000,47.2,47.22,47.1132,47.21,58681,0
+XTEN.US,D,20251020,000000,47.26,47.3159,47.23,47.315,57065,0
+XTEN.US,D,20251021,000000,47.4799,47.49,47.4102,47.45,224725,0
+XTEN.US,D,20251022,000000,47.42,47.5,47.38,47.48,115115,0
+XTEN.US,D,20251023,000000,47.34,47.36,47.24,47.27,58050,0
+XTEN.US,D,20251024,000000,47.2714,47.35,47.2,47.29,88667,0
+XTEN.US,D,20251027,000000,47.21,47.35,47.13,47.35,84695,0
+XTEN.US,D,20251028,000000,47.37,47.451,47.33,47.4136,49408,0
+XTEN.US,D,20251029,000000,47.37,47.39,47.04,47.058,59708,0
+XTEN.US,D,20251030,000000,46.85,47.0399,46.82,46.93,98962,0
+XTEN.US,D,20251031,000000,46.95,46.9899,46.8641,46.91,55237,0
+XTEN.US,D,20251103,000000,46.61,46.7,46.6099,46.68,50798,0
+XTEN.US,D,20251104,000000,46.72,46.7954,46.72,46.77,69497,0
+XTEN.US,D,20251105,000000,46.62,46.62,46.4118,46.45,60359,0
+XTEN.US,D,20251106,000000,46.6657,46.7771,46.63,46.73,72793,0
+XTEN.US,D,20251107,000000,46.6301,46.82,46.6301,46.73,52824,0
+XTEN.US,D,20251110,000000,46.7,46.7,46.63,46.65,65867,0
+XTEN.US,D,20251111,000000,46.8,46.87,46.7606,46.85,61253,0
+XTEN.US,D,20251112,000000,46.83,46.9379,46.83,46.88,98235,0
+XTEN.US,D,20251113,000000,46.765,46.82,46.67,46.67,100052,0
+XTEN.US,D,20251114,000000,46.75,46.84,46.52,46.52,61598,0
+XTEN.US,D,20251117,000000,46.5793,46.661945,46.57,46.63,105538,0
+XTEN.US,D,20251118,000000,46.72,46.79,46.56,46.65,1236313,0
+XTEN.US,D,20251119,000000,46.74,46.74,46.58,46.605,334702,0
+XTEN.US,D,20251120,000000,46.66,46.78,46.65,46.75,197843,0
+XTEN.US,D,20251121,000000,46.92,46.93,46.78,46.87,94442,0
+XTEN.US,D,20251124,000000,46.98,47.04,46.94,47.02,57029,0
+XTEN.US,D,20251125,000000,47.11,47.22,47.1001,47.15,137380,0
+XTEN.US,D,20251126,000000,47.09,47.24,47,47.24,162100,0
+XTEN.US,D,20251128,000000,47.19,47.19,47.05,47.09,38771,0
+XTEN.US,D,20251201,000000,46.6166,46.6516,46.56,46.56,86723,0
+XTEN.US,D,20251202,000000,46.515,46.63,46.49,46.61,110234,0
+XTEN.US,D,20251203,000000,46.695,46.74,46.6099,46.7,106719,0
+XTEN.US,D,20251204,000000,46.64,46.64,46.5,46.53,86543,0
+XTEN.US,D,20251205,000000,46.53,46.53,46.36,46.4,125401,0
+XTEN.US,D,20251208,000000,46.3765,46.3765,46.16,46.27,167183,0
+XTEN.US,D,20251209,000000,46.3731,46.39,46.22,46.24,99548,0
+XTEN.US,D,20251210,000000,46.24,46.43,46.2055,46.39,99661,0
+XTEN.US,D,20251211,000000,46.57,46.59,46.3812,46.39,64426,0
+XTEN.US,D,20251212,000000,46.14,46.21,46.14,46.18,54175,0
+XTEN.US,D,20251215,000000,46.33,46.35,46.2,46.21,81092,0
+XTEN.US,D,20251216,000000,46.16,46.4,46.15,46.38,2195797,0
+XTEN.US,D,20251217,000000,46.29,46.41,46.29,46.36,67658,0
+XTEN.US,D,20251218,000000,46.5,46.5599,46.4615,46.52,120597,0
+XTEN.US,D,20251219,000000,46.4142,46.48,46.3616,46.39,104437,0
+XTEN.US,D,20251222,000000,46.35,46.36,46.2999,46.335,95852,0
+XTEN.US,D,20251223,000000,46.2,46.38,46.2,46.36,69760,0
+XTEN.US,D,20251224,000000,46.44,46.525,46.4,46.52,46159,0
+XTEN.US,D,20251226,000000,46.585,46.59,46.45,46.53,74283,0
+XTEN.US,D,20251229,000000,46.6074,46.64,46.55,46.64,87329,0
+XTEN.US,D,20251230,000000,46.375,46.46,46.3525,46.41,69506,0
+XTEN.US,D,20251231,000000,46.36,46.4288,46.22,46.22,70540,0
+XTEN.US,D,20260102,000000,46.29,46.32,46.16,46.18,40575,0
+XTEN.US,D,20260105,000000,46.235,46.35,46.2299,46.32,52903,0
+XTEN.US,D,20260106,000000,46.26,46.31,46.1688,46.31,78482,0
+XTEN.US,D,20260107,000000,46.445,46.516,46.3525,46.46,82543,0
+XTEN.US,D,20260108,000000,46.28,46.3589,46.28,46.29,59398,0
+XTEN.US,D,20260109,000000,46.23,46.435,46.2,46.41,83101,0
+XTEN.US,D,20260112,000000,46.3,46.43,46.28,46.35,70524,0
+XTEN.US,D,20260113,000000,46.44,46.45,46.3301,46.41,96334,0
+XTEN.US,D,20260114,000000,46.49,46.6187,46.44,46.56,337344,0
+XTEN.US,D,20260115,000000,46.61,46.62,46.49,46.49,342313,0
+XTEN.US,D,20260116,000000,46.4187,46.44,46.2554,46.275,148542,0
+XTEN.US,D,20260120,000000,45.935,46.04,45.9215,45.94,112432,0
+XTEN.US,D,20260121,000000,45.99,46.18,45.94,46.15,112672,0
+XTEN.US,D,20260122,000000,46.0886,46.225,46.07,46.2,154594,0
+XTEN.US,D,20260123,000000,46.225,46.2958,46.15,46.27,89169,0
+XTEN.US,D,20260126,000000,46.41,46.445,46.375,46.41,57600,0
+XTEN.US,D,20260127,000000,46.365,46.3942,46.26,46.28,42889,0
+XTEN.US,D,20260128,000000,46.1918,46.22,46.1045,46.2,103050,0
+XTEN.US,D,20260129,000000,46.1,46.29,46.0972,46.25,100274,0
+XTEN.US,D,20260130,000000,46.195,46.27,46.15,46.16,117090,0
+XTEN.US,D,20260202,000000,46.03,46.04,45.9,45.9,219986,0
+XTEN.US,D,20260203,000000,45.85,45.963834,45.83,45.96,90853,0
+XTEN.US,D,20260204,000000,45.9031,45.96,45.87,45.91,155536,0
+XTEN.US,D,20260205,000000,46.08,46.265,46.02,46.26,70321,0
+XTEN.US,D,20260206,000000,46.25,46.29,46.1601,46.27,77676,0
+XTEN.US,D,20260209,000000,46.1841,46.29,46.1487,46.275,48899,0
+XTEN.US,D,20260210,000000,46.52,46.6,46.52,46.575,77165,0
+XTEN.US,D,20260211,000000,46.4,46.54,46.38,46.42,162463,0
+XTEN.US,D,20260212,000000,46.51,46.825,46.51,46.82,107853,0
+XTEN.US,D,20260213,000000,46.97,47.04,46.955,47.009,159875,0
+XTEN.US,D,20260217,000000,47.08,47.11,47.03,47.05,181339,0
+XTEN.US,D,20260218,000000,46.97,47,46.9025,46.905,83708,0
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/xtwo.us.txt b/daily/us/nyse etfs/2/xtwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..124bd3cfec3efca42ef58c45d11fae1524af0cb2
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtwo.us.txt	
@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTWO.US,D,20220916,000000,49.875,49.875,49.875,49.875,50,0
+XTWO.US,D,20220919,000000,49.8,49.82,49.79,49.8,1477,0
+XTWO.US,D,20220920,000000,49.77,49.77,49.77,49.77,93,0
+XTWO.US,D,20220921,000000,49.7259,49.7259,49.7259,49.7259,64,0
+XTWO.US,D,20220922,000000,49.6399,49.6399,49.6255,49.6255,1095,0
+XTWO.US,D,20220923,000000,49.56,49.57,49.54,49.55,779,0
+XTWO.US,D,20220926,000000,49.402,49.4235,49.402,49.4235,165,0
+XTWO.US,D,20220927,000000,49.44,49.44,49.425,49.425,143,0
+XTWO.US,D,20220928,000000,49.65,49.65,49.65,49.65,114,0
+XTWO.US,D,20220929,000000,49.55,49.605,49.55,49.605,102,0
+XTWO.US,D,20220930,000000,49.63,49.63,49.54,49.54,343,0
+XTWO.US,D,20221003,000000,49.73,49.73,49.6635,49.6635,4070,0
+XTWO.US,D,20221004,000000,49.6904,49.6904,49.6904,49.6904,2,0
+XTWO.US,D,20221005,000000,49.635,49.635,49.635,49.635,20,0
+XTWO.US,D,20221006,000000,49.5999,49.5999,49.5711,49.5711,405,0
+XTWO.US,D,20221007,000000,49.52,49.52,49.5,49.5,300,0
+XTWO.US,D,20221010,000000,49.475,49.475,49.475,49.475,20,0
+XTWO.US,D,20221011,000000,49.51,49.51,49.51,49.51,10,0
+XTWO.US,D,20221012,000000,49.549,49.549,49.549,49.549,17,0
+XTWO.US,D,20221013,000000,49.3501,49.47,49.35,49.4023,3550,0
+XTWO.US,D,20221014,000000,49.3699,49.39,49.3699,49.3789,4650,0
+XTWO.US,D,20221017,000000,49.45,49.45,49.425,49.425,800,0
+XTWO.US,D,20221018,000000,49.48,49.5,49.45,49.465,3160,0
+XTWO.US,D,20221019,000000,49.38,49.38,49.36,49.36,2127,0
+XTWO.US,D,20221020,000000,49.3292,49.3299,49.3,49.3,1560,0
+XTWO.US,D,20221021,000000,49.43,49.44,49.43,49.436,1535,0
+XTWO.US,D,20221024,000000,49.44,49.44,49.42,49.4256,363,0
+XTWO.US,D,20221025,000000,49.49,49.49,49.48,49.4852,1201,0
+XTWO.US,D,20221026,000000,49.56,49.56,49.5298,49.5298,1000,0
+XTWO.US,D,20221027,000000,49.62,49.64,49.62,49.64,1310,0
+XTWO.US,D,20221028,000000,49.5599,49.5599,49.5599,49.5599,251,0
+XTWO.US,D,20221031,000000,49.4798,49.4798,49.4798,49.4798,2,0
+XTWO.US,D,20221101,000000,49.23,49.23,49.23,49.23,50,0
+XTWO.US,D,20221102,000000,49.26,49.26,49.1764,49.1764,831,0
+XTWO.US,D,20221103,000000,49.09,49.12,49.08,49.105,3274,0
+XTWO.US,D,20221104,000000,49.1592,49.1592,49.1592,49.1592,23,0
+XTWO.US,D,20221107,000000,49.11,49.11,49.11,49.11,123,0
+XTWO.US,D,20221108,000000,49.1599,49.175,49.1599,49.175,521,0
+XTWO.US,D,20221109,000000,49.17,49.26,49.17,49.26,507,0
+XTWO.US,D,20221110,000000,49.54,49.54,49.54,49.54,2,0
+XTWO.US,D,20221111,000000,49.52,49.53,49.505,49.505,5578,0
+XTWO.US,D,20221114,000000,49.4981,49.51,49.4884,49.49,2780,0
+XTWO.US,D,20221115,000000,49.54,49.555,49.54,49.555,502,0
+XTWO.US,D,20221116,000000,49.57,49.58,49.565,49.565,233,0
+XTWO.US,D,20221117,000000,49.5,49.51,49.5,49.5,472,0
+XTWO.US,D,20221118,000000,49.49,49.5,49.44,49.445,4150,0
+XTWO.US,D,20221121,000000,49.46,49.46,49.4118,49.4118,100,0
+XTWO.US,D,20221122,000000,49.45,49.45,49.45,49.45,104,0
+XTWO.US,D,20221123,000000,49.495,49.495,49.495,49.495,2,0
+XTWO.US,D,20221125,000000,49.505,49.505,49.505,49.505,6,0
+XTWO.US,D,20221128,000000,49.54,49.54,49.53,49.53,1738,0
+XTWO.US,D,20221129,000000,49.525,49.525,49.525,49.525,2,0
+XTWO.US,D,20221130,000000,49.6225,49.6225,49.6225,49.6225,13,0
+XTWO.US,D,20221201,000000,49.6,49.615,49.5963,49.615,202,0
+XTWO.US,D,20221202,000000,49.51,49.5916,49.51,49.5916,360,0
+XTWO.US,D,20221205,000000,49.52,49.53,49.465,49.465,12209,0
+XTWO.US,D,20221206,000000,49.4992,49.5129,49.4992,49.5129,600,0
+XTWO.US,D,20221207,000000,49.615,49.615,49.615,49.615,11,0
+XTWO.US,D,20221208,000000,49.57,49.58,49.57,49.57,1239,0
+XTWO.US,D,20221209,000000,49.57,49.57,49.5549,49.5549,219,0
+XTWO.US,D,20221212,000000,49.505,49.505,49.505,49.505,89,0
+XTWO.US,D,20221213,000000,49.6402,49.679,49.6402,49.66,5935,0
+XTWO.US,D,20221214,000000,49.68,49.68,49.68,49.68,1,0
+XTWO.US,D,20221215,000000,49.665,49.685,49.665,49.685,3306,0
+XTWO.US,D,20221216,000000,49.73,49.73,49.73,49.73,1,0
+XTWO.US,D,20221219,000000,49.68,49.68,49.68,49.68,1,0
+XTWO.US,D,20221220,000000,49.66,49.66,49.655,49.655,100,0
+XTWO.US,D,20221221,000000,49.7,49.71,49.7,49.705,2800,0
+XTWO.US,D,20221222,000000,49.7178,49.72,49.685,49.685,2900,0
+XTWO.US,D,20221223,000000,49.6586,49.6586,49.635,49.635,281,0
+XTWO.US,D,20221227,000000,49.6,49.6,49.57,49.57,230,0
+XTWO.US,D,20221228,000000,49.585,49.585,49.585,49.585,42,0
+XTWO.US,D,20221229,000000,49.43,49.43,49.425,49.425,155,0
+XTWO.US,D,20221230,000000,49.37,49.37,49.37,49.37,1,0
+XTWO.US,D,20230103,000000,49.41,49.41,49.41,49.41,10,0
+XTWO.US,D,20230104,000000,49.47,49.47,49.47,49.47,16,0
+XTWO.US,D,20230105,000000,49.405,49.405,49.405,49.405,5,0
+XTWO.US,D,20230106,000000,49.61,49.61,49.595,49.595,121,0
+XTWO.US,D,20230109,000000,49.635,49.67,49.635,49.6468,57655,0
+XTWO.US,D,20230110,000000,49.6111,49.64,49.5932,49.625,6791,0
+XTWO.US,D,20230111,000000,49.62,49.68,49.62,49.66,74382,0
+XTWO.US,D,20230112,000000,49.75,49.78,49.75,49.77,477197,0
+XTWO.US,D,20230113,000000,49.7556,49.7587,49.685,49.685,34368,0
+XTWO.US,D,20230117,000000,49.73,49.73,49.71,49.71,2975,0
+XTWO.US,D,20230118,000000,49.839,49.8586,49.839,49.845,2851,0
+XTWO.US,D,20230119,000000,49.8582,49.8582,49.82,49.82,48400,0
+XTWO.US,D,20230120,000000,49.749,49.765,49.7463,49.765,577,0
+XTWO.US,D,20230123,000000,49.74,49.75,49.71,49.71,18304,0
+XTWO.US,D,20230124,000000,49.735,49.7588,49.735,49.755,1798,0
+XTWO.US,D,20230125,000000,49.77,49.78,49.765,49.765,2272,0
+XTWO.US,D,20230126,000000,49.765,49.765,49.74,49.74,3037,0
+XTWO.US,D,20230127,000000,49.7397,49.7397,49.72,49.72,6700,0
+XTWO.US,D,20230130,000000,49.69,49.7,49.69,49.69,1025,0
+XTWO.US,D,20230131,000000,49.73,49.7643,49.73,49.7643,3961,0
+XTWO.US,D,20230201,000000,49.76,49.7607,49.76,49.7607,466,0
+XTWO.US,D,20230202,000000,49.7701,49.8043,49.76,49.7699,170216,0
+XTWO.US,D,20230203,000000,49.6214,49.629,49.57,49.5757,7225,0
+XTWO.US,D,20230206,000000,49.475,49.4799,49.4218,49.4218,11595,0
+XTWO.US,D,20230207,000000,49.455,49.482,49.44,49.4405,2051,0
+XTWO.US,D,20230208,000000,49.44,49.4601,49.44,49.4601,1359,0
+XTWO.US,D,20230209,000000,49.47,49.47,49.42,49.42,38564,0
+XTWO.US,D,20230210,000000,49.425,49.425,49.39,49.3907,6752,0
+XTWO.US,D,20230213,000000,49.4,49.41,49.3899,49.3996,3187,0
+XTWO.US,D,20230214,000000,49.35,49.355,49.3,49.31,18225,0
+XTWO.US,D,20230215,000000,49.315,49.315,49.2901,49.3,2174,0
+XTWO.US,D,20230216,000000,49.2999,49.34,49.2999,49.315,7690,0
+XTWO.US,D,20230217,000000,49.325,49.36,49.325,49.34,6080,0
+XTWO.US,D,20230221,000000,49.3,49.3,49.25,49.25,2451,0
+XTWO.US,D,20230222,000000,49.29,49.3,49.2675,49.27,3880,0
+XTWO.US,D,20230223,000000,49.2942,49.31,49.29,49.3,26026,0
+XTWO.US,D,20230224,000000,49.1998,49.219,49.185,49.198,11759,0
+XTWO.US,D,20230227,000000,49.22,49.23,49.21,49.22,1161,0
+XTWO.US,D,20230228,000000,49.199,49.232,49.199,49.232,4308,0
+XTWO.US,D,20230301,000000,49.009,49.009,48.96,48.96,4468,0
+XTWO.US,D,20230302,000000,48.91,48.96,48.91,48.96,543,0
+XTWO.US,D,20230303,000000,48.98,49,48.98,48.9807,489,0
+XTWO.US,D,20230306,000000,48.99,49,48.96,48.97,10712,0
+XTWO.US,D,20230307,000000,49.03,49.03,48.885,48.8895,7424,0
+XTWO.US,D,20230308,000000,48.9,48.92,48.83,48.8399,8109,0
+XTWO.US,D,20230309,000000,48.93,49.01,48.92,49.005,5190,0
+XTWO.US,D,20230310,000000,49.26,49.29,49.17,49.28,11133,0
+XTWO.US,D,20230313,000000,49.67,49.82,49.59,49.7777,18685,0
+XTWO.US,D,20230314,000000,49.532,49.6299,49.51,49.605,1722,0
+XTWO.US,D,20230315,000000,49.96,50.0349,49.804,49.9176,11464,0
+XTWO.US,D,20230316,000000,49.97,49.97,49.6802,49.7178,21159,0
+XTWO.US,D,20230317,000000,49.77,49.99,49.77,49.99,2020,0
+XTWO.US,D,20230320,000000,50.02,50.02,49.86,49.9,8085,0
+XTWO.US,D,20230321,000000,49.76,49.7753,49.73,49.73,6231,0
+XTWO.US,D,20230322,000000,49.7399,49.9678,49.71,49.9678,11011,0
+XTWO.US,D,20230323,000000,50.0319,50.1299,50.0319,50.105,8394,0
+XTWO.US,D,20230324,000000,50.26,50.28,50.16,50.165,3756,0
+XTWO.US,D,20230327,000000,49.97,49.99,49.9,49.925,15251,0
+XTWO.US,D,20230328,000000,49.88,49.88,49.83,49.8579,41816,0
+XTWO.US,D,20230329,000000,49.84,49.84,49.8214,49.8214,3968,0
+XTWO.US,D,20230330,000000,49.8,49.83,49.79,49.83,5539,0
+XTWO.US,D,20230331,000000,49.82,49.8876,49.811,49.8876,2186,0
+XTWO.US,D,20230403,000000,49.7801,49.8,49.77,49.795,2233,0
+XTWO.US,D,20230404,000000,49.8,49.94,49.8,49.93,4927,0
+XTWO.US,D,20230405,000000,49.97,50.09,49.97,49.9994,6551,0
+XTWO.US,D,20230406,000000,50.005,50.005,49.97,49.97,644,0
+XTWO.US,D,20230410,000000,49.8,49.8,49.8,49.8,596,0
+XTWO.US,D,20230411,000000,49.79,49.7909,49.755,49.78,6477,0
+XTWO.US,D,20230412,000000,49.86,49.86,49.85,49.85,813,0
+XTWO.US,D,20230413,000000,49.91,49.91,49.8654,49.87,4446,0
+XTWO.US,D,20230414,000000,49.77,49.77,49.755,49.76,5266,0
+XTWO.US,D,20230417,000000,49.71,49.71,49.6601,49.69,499,0
+XTWO.US,D,20230418,000000,49.6595,49.67,49.6595,49.67,689,0
+XTWO.US,D,20230419,000000,49.66,49.6694,49.63,49.63,2697,0
+XTWO.US,D,20230420,000000,49.73,49.74,49.73,49.735,19674,0
+XTWO.US,D,20230421,000000,49.73,49.75,49.71,49.72,1304,0
+XTWO.US,D,20230424,000000,49.7694,49.7899,49.7694,49.78,3619,0
+XTWO.US,D,20230425,000000,49.9,49.985,49.9,49.985,526,0
+XTWO.US,D,20230426,000000,49.9001,49.949,49.9001,49.93,5436,0
+XTWO.US,D,20230427,000000,49.84,49.84,49.8051,49.8051,5878,0
+XTWO.US,D,20230428,000000,49.85,49.88,49.8425,49.8703,5581,0
+XTWO.US,D,20230501,000000,49.64,49.6492,49.625,49.625,1324,0
+XTWO.US,D,20230502,000000,49.61,49.79,49.61,49.79,978,0
+XTWO.US,D,20230503,000000,49.8182,49.9,49.8182,49.895,3191,0
+XTWO.US,D,20230504,000000,49.89,50.08,49.89,49.99,9857,0
+XTWO.US,D,20230505,000000,49.9099,49.9099,49.8301,49.85,14381,0
+XTWO.US,D,20230508,000000,49.79,49.82,49.775,49.775,1415,0
+XTWO.US,D,20230509,000000,49.76,49.77,49.76,49.7658,1660,0
+XTWO.US,D,20230510,000000,49.85,49.905,49.85,49.89,7174,0
+XTWO.US,D,20230511,000000,49.98,49.98,49.9248,49.9248,3995,0
+XTWO.US,D,20230512,000000,49.89,49.89,49.82,49.84,8957,0
+XTWO.US,D,20230515,000000,49.83,49.84,49.82,49.83,16622,0
+XTWO.US,D,20230516,000000,49.77,49.7764,49.77,49.77,5820,0
+XTWO.US,D,20230517,000000,49.74,49.74,49.69,49.705,36547,0
+XTWO.US,D,20230518,000000,49.6457,49.6608,49.605,49.6125,10634,0
+XTWO.US,D,20230519,000000,49.57,49.63,49.54,49.58,2048,0
+XTWO.US,D,20230522,000000,49.57,49.5724,49.55,49.565,7054,0
+XTWO.US,D,20230523,000000,49.5299,49.57,49.52,49.555,3968,0
+XTWO.US,D,20230524,000000,49.55,49.55,49.5,49.5,4221,0
+XTWO.US,D,20230525,000000,49.46,49.47,49.3733,49.3733,5123,0
+XTWO.US,D,20230526,000000,49.32,49.3681,49.29,49.35,45235,0
+XTWO.US,D,20230530,000000,49.38,49.4597,49.38,49.4597,393892,0
+XTWO.US,D,20230531,000000,49.53,49.536,49.47,49.536,2977,0
+XTWO.US,D,20230601,000000,49.4599,49.47,49.4599,49.47,4169,0
+XTWO.US,D,20230602,000000,49.419,49.419,49.3183,49.3183,1873,0
+XTWO.US,D,20230605,000000,49.27,49.36,49.27,49.345,1284,0
+XTWO.US,D,20230606,000000,49.3105,49.3171,49.3105,49.315,1449,0
+XTWO.US,D,20230607,000000,49.3173,49.3173,49.2778,49.2778,1275,0
+XTWO.US,D,20230608,000000,49.35,49.35,49.3495,49.3495,283,0
+XTWO.US,D,20230609,000000,49.2722,49.29,49.26,49.265,43626,0
+XTWO.US,D,20230612,000000,49.28,49.305,49.27,49.305,2127,0
+XTWO.US,D,20230613,000000,49.29,49.2995,49.19,49.205,14675,0
+XTWO.US,D,20230614,000000,49.26,49.27,49.12,49.1896,4705,0
+XTWO.US,D,20230615,000000,49.2606,49.29,49.2446,49.29,5326,0
+XTWO.US,D,20230616,000000,49.1994,49.2,49.19,49.2,1531,0
+XTWO.US,D,20230620,000000,49.24,49.26,49.23,49.24,390782,0
+XTWO.US,D,20230621,000000,49.205,49.245,49.2,49.23,1413,0
+XTWO.US,D,20230622,000000,49.22,49.22,49.18,49.1801,4206,0
+XTWO.US,D,20230623,000000,49.26,49.26,49.2151,49.2151,1053,0
+XTWO.US,D,20230626,000000,49.2373,49.26,49.2373,49.2555,2305,0
+XTWO.US,D,20230627,000000,49.24,49.24,49.17,49.1756,4876,0
+XTWO.US,D,20230628,000000,49.195,49.235,49.195,49.235,865,0
+XTWO.US,D,20230629,000000,49.1,49.11,49.09,49.11,6004,0
+XTWO.US,D,20230630,000000,49.11,49.12,49.1063,49.1177,1972,0
+XTWO.US,D,20230703,000000,48.92,48.93,48.88,48.88,8448,0
+XTWO.US,D,20230705,000000,48.927,48.927,48.87,48.878,4998,0
+XTWO.US,D,20230706,000000,48.77,48.83,48.74,48.82,5854,0
+XTWO.US,D,20230707,000000,48.89,48.93,48.877,48.88,4635,0
+XTWO.US,D,20230710,000000,48.9032,48.965,48.9032,48.96,1504,0
+XTWO.US,D,20230711,000000,48.95,48.96,48.94,48.945,9450,0
+XTWO.US,D,20230712,000000,49.1281,49.1281,49.11,49.11,1005,0
+XTWO.US,D,20230713,000000,49.24,49.25,49.21,49.25,14440,0
+XTWO.US,D,20230714,000000,49.2055,49.22,49.12,49.12,23030,0
+XTWO.US,D,20230717,000000,49.152,49.16,49.14,49.155,2767,0
+XTWO.US,D,20230718,000000,49.21,49.22,49.15,49.15,3787,0
+XTWO.US,D,20230719,000000,49.2,49.2,49.15,49.158,13715,0
+XTWO.US,D,20230720,000000,49.11,49.11,49.07,49.1019,4027,0
+XTWO.US,D,20230721,000000,49.11,49.11,49.09,49.09,607,0
+XTWO.US,D,20230724,000000,49.12,49.12,49.045,49.045,892,0
+XTWO.US,D,20230725,000000,49.02,49.04,49.0191,49.0355,5685,0
+XTWO.US,D,20230726,000000,49.05,49.09,49.02,49.09,3794,0
+XTWO.US,D,20230727,000000,49.07,49.07,49.01,49.0119,10428,0
+XTWO.US,D,20230728,000000,49.06,49.08,49.05,49.06,65728,0
+XTWO.US,D,20230731,000000,49.08,49.1,49.06,49.0763,2422,0
+XTWO.US,D,20230801,000000,48.8938,48.91,48.8601,48.89,4732,0
+XTWO.US,D,20230802,000000,48.8935,48.91,48.877,48.91,5925,0
+XTWO.US,D,20230803,000000,48.91,48.93,48.895,48.91,8888,0
+XTWO.US,D,20230804,000000,49,49.02,48.99,49.02,6548,0
+XTWO.US,D,20230807,000000,49.0433,49.0433,49.04,49.04,1569,0
+XTWO.US,D,20230808,000000,49.07,49.07,49.04,49.07,4682,0
+XTWO.US,D,20230809,000000,49.07,49.07,49.02,49.035,28764,0
+XTWO.US,D,20230810,000000,49.08,49.08,48.955,49.02,19147,0
+XTWO.US,D,20230811,000000,48.95,49,48.95,48.96,58158,0
+XTWO.US,D,20230814,000000,48.91,48.91,48.91,48.91,42,0
+XTWO.US,D,20230815,000000,48.9592,48.9592,48.9189,48.925,1997,0
+XTWO.US,D,20230816,000000,48.9599,48.96,48.9001,48.91,8028,0
+XTWO.US,D,20230817,000000,48.9164,48.955,48.9086,48.955,6606,0
+XTWO.US,D,20230818,000000,48.975,48.975,48.96,48.965,773,0
+XTWO.US,D,20230821,000000,48.9339,48.9339,48.9105,48.915,5073,0
+XTWO.US,D,20230822,000000,48.89,48.91,48.89,48.89,2958,0
+XTWO.US,D,20230823,000000,48.94,48.98,48.94,48.975,8950,0
+XTWO.US,D,20230824,000000,48.95,48.96,48.95,48.955,4824,0
+XTWO.US,D,20230825,000000,48.92,48.94,48.89,48.91,3681,0
+XTWO.US,D,20230828,000000,48.91,48.94,48.9,48.94,8612,0
+XTWO.US,D,20230829,000000,49.01,49.065,49.01,49.065,889,0
+XTWO.US,D,20230830,000000,49.0699,49.0699,49.06,49.06,388,0
+XTWO.US,D,20230831,000000,49.1,49.1151,49.1,49.1151,514,0
+XTWO.US,D,20230901,000000,49.01,49.01,48.92,48.93,10805,0
+XTWO.US,D,20230905,000000,48.906,48.906,48.8598,48.86,3658,0
+XTWO.US,D,20230906,000000,48.85,48.85,48.792,48.795,3721,0
+XTWO.US,D,20230907,000000,48.87,48.88,48.87,48.88,208,0
+XTWO.US,D,20230908,000000,48.86,48.8673,48.86,48.86,712,0
+XTWO.US,D,20230911,000000,48.865,48.88,48.86,48.88,2036,0
+XTWO.US,D,20230912,000000,48.86,48.8694,48.85,48.86,6128,0
+XTWO.US,D,20230913,000000,48.88,48.9,48.88,48.89,499,0
+XTWO.US,D,20230914,000000,48.8964,48.92,48.885,48.89,7188,0
+XTWO.US,D,20230915,000000,48.88,48.88,48.85,48.865,6628,0
+XTWO.US,D,20230918,000000,48.85,48.86,48.845,48.86,11285,0
+XTWO.US,D,20230919,000000,48.855,48.86,48.815,48.815,5504,0
+XTWO.US,D,20230920,000000,48.86,48.909,48.775,48.775,5724,0
+XTWO.US,D,20230921,000000,48.8203,48.84,48.805,48.8289,11795,0
+XTWO.US,D,20230922,000000,48.81,48.855,48.81,48.85,1690,0
+XTWO.US,D,20230925,000000,48.83,48.85,48.83,48.835,14667,0
+XTWO.US,D,20230926,000000,48.83,48.8799,48.825,48.84,12894,0
+XTWO.US,D,20230927,000000,48.84,48.85,48.77,48.8,3923,0
+XTWO.US,D,20230928,000000,48.85,48.88,48.84,48.87,146194,0
+XTWO.US,D,20230929,000000,49.76,49.76,48.7,48.9,539743,0
+XTWO.US,D,20231002,000000,48.66,48.68,48.6413,48.68,13940,0
+XTWO.US,D,20231003,000000,48.66,48.69,48.61,48.615,14854,0
+XTWO.US,D,20231004,000000,48.65,48.72,48.64,48.715,2149,0
+XTWO.US,D,20231005,000000,48.782,48.79,48.775,48.775,6252,0
+XTWO.US,D,20231006,000000,48.72,48.7251,48.7,48.72,14035,0
+XTWO.US,D,20231009,000000,48.7592,48.796,48.73,48.796,247138,0
+XTWO.US,D,20231010,000000,48.86,48.86,48.8386,48.8452,4969,0
+XTWO.US,D,20231011,000000,48.821,48.84,48.8,48.84,7406,0
+XTWO.US,D,20231012,000000,48.795,48.795,48.7752,48.78,680,0
+XTWO.US,D,20231013,000000,48.8001,48.8001,48.8001,48.8001,139,0
+XTWO.US,D,20231016,000000,48.7655,48.7842,48.762,48.7651,7854,0
+XTWO.US,D,20231017,000000,48.6851,48.6851,48.652,48.66,2254,0
+XTWO.US,D,20231018,000000,48.67,48.68,48.643,48.66,3007,0
+XTWO.US,D,20231019,000000,48.67,48.72,48.66,48.72,166017,0
+XTWO.US,D,20231020,000000,48.7801,48.8193,48.7801,48.8,6766,0
+XTWO.US,D,20231023,000000,48.8,48.8399,48.8,48.8365,4246,0
+XTWO.US,D,20231024,000000,48.84,48.85,48.81,48.815,5408,0
+XTWO.US,D,20231025,000000,48.78,48.78,48.765,48.775,2609,0
+XTWO.US,D,20231026,000000,48.8263,48.8891,48.8263,48.87,3591,0
+XTWO.US,D,20231027,000000,48.86,48.9055,48.86,48.9055,889,0
+XTWO.US,D,20231030,000000,48.88,48.8837,48.88,48.88,1609,0
+XTWO.US,D,20231031,000000,48.86,48.865,48.85,48.865,2720,0
+XTWO.US,D,20231101,000000,48.71,48.855,48.71,48.82,22068,0
+XTWO.US,D,20231102,000000,48.8416,48.8565,48.795,48.8,9613,0
+XTWO.US,D,20231103,000000,48.93,48.96,48.93,48.942,7293,0
+XTWO.US,D,20231106,000000,48.91,48.91,48.855,48.855,2870,0
+XTWO.US,D,20231107,000000,48.8776,48.9,48.8776,48.9,1611,0
+XTWO.US,D,20231108,000000,48.9,48.91,48.8775,48.89,3438,0
+XTWO.US,D,20231109,000000,48.8985,48.8985,48.81,48.81,6929,0
+XTWO.US,D,20231110,000000,48.84,48.84,48.79,48.805,23586,0
+XTWO.US,D,20231113,000000,48.7921,48.825,48.7921,48.825,2057,0
+XTWO.US,D,20231114,000000,49.0001,49.045,49,49.04,3271,0
+XTWO.US,D,20231115,000000,48.94,48.95,48.93,48.95,7797,0
+XTWO.US,D,20231116,000000,49.04,49.05,49.0272,49.0272,2581,0
+XTWO.US,D,20231117,000000,49.01,49.01,48.9807,49,11142,0
+XTWO.US,D,20231120,000000,48.99,49.01,48.98,49.01,4074,0
+XTWO.US,D,20231121,000000,49.06,49.06,49.02,49.02,13775,0
+XTWO.US,D,20231122,000000,49.03,49.05,49.011,49.05,2958,0
+XTWO.US,D,20231124,000000,48.99,49,48.99,48.9953,436,0
+XTWO.US,D,20231127,000000,49.04,49.07,49.021,49.0659,7034,0
+XTWO.US,D,20231128,000000,49.07,49.1744,49.07,49.1744,2625,0
+XTWO.US,D,20231129,000000,49.23,49.27,49.23,49.2599,1500,0
+XTWO.US,D,20231130,000000,49.26,49.26,49.22,49.24,2774,0
+XTWO.US,D,20231201,000000,49.0554,49.2,49.0554,49.2,4230,0
+XTWO.US,D,20231204,000000,49.1399,49.1399,49.092,49.115,4268,0
+XTWO.US,D,20231205,000000,49.15,49.19,49.15,49.19,3899,0
+XTWO.US,D,20231206,000000,49.1787,49.1787,49.16,49.17,1147,0
+XTWO.US,D,20231207,000000,49.2109,49.215,49.21,49.21,976,0
+XTWO.US,D,20231208,000000,49.11,49.1367,49.07,49.095,2669,0
+XTWO.US,D,20231211,000000,49.06,49.105,49.055,49.105,2339,0
+XTWO.US,D,20231212,000000,49.081,49.1027,49.081,49.1,1137,0
+XTWO.US,D,20231213,000000,49.1309,49.3532,49.1309,49.3532,3512,0
+XTWO.US,D,20231214,000000,49.4601,49.5,49.43,49.4469,1512,0
+XTWO.US,D,20231215,000000,49.41,49.45,49.39,49.395,15055,0
+XTWO.US,D,20231218,000000,49.39,49.4,49.38,49.39,3424,0
+XTWO.US,D,20231219,000000,49.416,49.42,49.405,49.405,3278,0
+XTWO.US,D,20231220,000000,49.46,49.49,49.46,49.49,12183,0
+XTWO.US,D,20231221,000000,49.5201,49.53,49.52,49.53,3869,0
+XTWO.US,D,20231222,000000,49.5428,49.6,49.53,49.575,4809,0
+XTWO.US,D,20231226,000000,49.53,49.5499,49.518,49.5402,7129,0
+XTWO.US,D,20231227,000000,49.57,49.6099,49.555,49.59,5089,0
+XTWO.US,D,20231228,000000,49.39,49.4101,49.39,49.4,4340,0
+XTWO.US,D,20231229,000000,49.399,49.42,49.3901,49.42,4295,0
+XTWO.US,D,20240102,000000,49.355,49.37,49.34,49.36,42456,0
+XTWO.US,D,20240103,000000,49.33,49.36,49.33,49.355,18616,0
+XTWO.US,D,20240104,000000,49.3163,49.34,49.315,49.315,15818,0
+XTWO.US,D,20240105,000000,49.31,49.94,49.28,49.32,8123,0
+XTWO.US,D,20240108,000000,49.31,49.39,49.31,49.35,7462,0
+XTWO.US,D,20240109,000000,49.35,49.36,49.34,49.36,9556,0
+XTWO.US,D,20240110,000000,49.38,49.38,49.36,49.365,8188,0
+XTWO.US,D,20240111,000000,49.4,49.485,49.4,49.485,3091,0
+XTWO.US,D,20240112,000000,49.5721,49.585,49.5721,49.5816,2571,0
+XTWO.US,D,20240116,000000,49.55,49.55,49.492,49.52,7647,0
+XTWO.US,D,20240117,000000,49.4001,49.41,49.3847,49.4,12148,0
+XTWO.US,D,20240118,000000,49.43,49.43,49.415,49.4152,3224,0
+XTWO.US,D,20240119,000000,49.37,49.38,49.37,49.38,4394,0
+XTWO.US,D,20240122,000000,49.408,49.41,49.4,49.405,2612,0
+XTWO.US,D,20240123,000000,49.38,49.41,49.38,49.41,729,0
+XTWO.US,D,20240124,000000,49.46,49.46,49.39,49.39,3905,0
+XTWO.US,D,20240125,000000,49.4621,49.47,49.4621,49.47,4062,0
+XTWO.US,D,20240126,000000,49.43,49.46,49.43,49.449,741319,0
+XTWO.US,D,20240129,000000,49.48,49.49,49.465,49.49,5235,0
+XTWO.US,D,20240130,000000,49.49,49.5083,49.4291,49.45,1387,0
+XTWO.US,D,20240131,000000,49.58,49.6,49.5656,49.5656,3594,0
+XTWO.US,D,20240201,000000,49.3891,49.43,49.34,49.38,319023,0
+XTWO.US,D,20240202,000000,49.23,49.24,49.17,49.215,60127,0
+XTWO.US,D,20240205,000000,49.15,49.1691,49.1121,49.12,90603,0
+XTWO.US,D,20240206,000000,49.16,49.21,49.13,49.195,43317,0
+XTWO.US,D,20240207,000000,49.18,49.22,49.17,49.175,48014,0
+XTWO.US,D,20240208,000000,49.18,49.18,49.1512,49.165,15820,0
+XTWO.US,D,20240209,000000,49.14,49.145,49.11,49.145,36910,0
+XTWO.US,D,20240212,000000,49.13,49.1668,49.13,49.15,5929,0
+XTWO.US,D,20240213,000000,49.02,49.03,48.98,48.98,29312,0
+XTWO.US,D,20240214,000000,49.01,49.08,49.01,49.055,10641,0
+XTWO.US,D,20240215,000000,49.13,49.13,49.08,49.1,13055,0
+XTWO.US,D,20240216,000000,49.012,49.04,49.0097,49.04,7338,0
+XTWO.US,D,20240220,000000,49.1,49.1,49.075,49.08,3303,0
+XTWO.US,D,20240221,000000,49.09,49.09,49.035,49.04,8968,0
+XTWO.US,D,20240222,000000,49.049,49.049,49,49.019,14854,0
+XTWO.US,D,20240223,000000,49.02,49.045,49.02,49.04,5859,0
+XTWO.US,D,20240226,000000,49.0296,49.03,49,49.02,18742,0
+XTWO.US,D,20240227,000000,49.02,49.03,49.005,49.015,4765,0
+XTWO.US,D,20240228,000000,49.02,49.07,49.02,49.065,9010,0
+XTWO.US,D,20240229,000000,49.09,49.12,49.08,49.1,18498,0
+XTWO.US,D,20240301,000000,48.95,49.0301,48.92,49.03,9263,0
+XTWO.US,D,20240304,000000,48.99,48.9906,48.96,48.98,10738,0
+XTWO.US,D,20240305,000000,49.02,49.04,49.0057,49.03,12139,0
+XTWO.US,D,20240306,000000,49.06,49.06,49.02,49.03,5275,0
+XTWO.US,D,20240307,000000,49.08,49.1,49.05,49.1,14402,0
+XTWO.US,D,20240308,000000,49.15,49.15,49.1152,49.118,7452,0
+XTWO.US,D,20240311,000000,49.11,49.11,49.08,49.08,6368,0
+XTWO.US,D,20240312,000000,49.06,49.06,49.02,49.025,5303,0
+XTWO.US,D,20240313,000000,49,49.03,49,49.005,9163,0
+XTWO.US,D,20240314,000000,48.99,48.99,48.9451,48.95,10970,0
+XTWO.US,D,20240315,000000,48.93,48.94,48.91,48.915,5405,0
+XTWO.US,D,20240318,000000,48.9201,48.9201,48.9019,48.915,6296,0
+XTWO.US,D,20240319,000000,48.94,48.97,48.94,48.968,6784,0
+XTWO.US,D,20240320,000000,48.95,49.05,48.95,49.035,4367,0
+XTWO.US,D,20240321,000000,49.07,49.39,49.05,49.39,32309,0
+XTWO.US,D,20240322,000000,49.099,49.1,49.07,49.1,17017,0
+XTWO.US,D,20240325,000000,49.0716,49.08,49.05,49.07,2924,0
+XTWO.US,D,20240326,000000,49.06,49.09,49.0477,49.075,3863,0
+XTWO.US,D,20240327,000000,49.12,49.13,49.11,49.11,6396,0
+XTWO.US,D,20240328,000000,49.09,49.1046,49.075,49.075,4318,0
+XTWO.US,D,20240401,000000,48.855,48.855,48.82,48.83,8457,0
+XTWO.US,D,20240402,000000,48.8025,48.86,48.8025,48.86,14680,0
+XTWO.US,D,20240403,000000,48.7986,48.87,48.7986,48.87,8511,0
+XTWO.US,D,20240404,000000,48.88,48.94,48.8701,48.94,3757,0
+XTWO.US,D,20240405,000000,48.84,48.8681,48.83,48.83,7270,0
+XTWO.US,D,20240408,000000,48.83,48.83,48.79,48.795,8934,0
+XTWO.US,D,20240409,000000,48.84,48.85,48.8284,48.84,6612,0
+XTWO.US,D,20240410,000000,48.68,48.68,48.6241,48.63,17000,0
+XTWO.US,D,20240411,000000,48.66,48.69,48.65,48.65,10615,0
+XTWO.US,D,20240412,000000,48.71,48.74,48.71,48.725,3486,0
+XTWO.US,D,20240415,000000,48.633,48.69,48.62,48.69,7624,0
+XTWO.US,D,20240416,000000,48.66,48.6725,48.64,48.655,12954,0
+XTWO.US,D,20240417,000000,48.69,48.7199,48.6697,48.71,7266,0
+XTWO.US,D,20240418,000000,48.69,48.69,48.67,48.67,5801,0
+XTWO.US,D,20240419,000000,48.7058,48.7058,48.6706,48.6801,8104,0
+XTWO.US,D,20240422,000000,48.7014,48.72,48.6958,48.71,3080,0
+XTWO.US,D,20240423,000000,48.7,48.75,48.7,48.73,5925,0
+XTWO.US,D,20240424,000000,48.729,48.7376,48.7128,48.73,3925,0
+XTWO.US,D,20240425,000000,48.676,48.7,48.675,48.69,3964,0
+XTWO.US,D,20240426,000000,48.73,48.73,48.6972,48.7,5147,0
+XTWO.US,D,20240429,000000,48.73,48.736,48.7213,48.73,3679,0
+XTWO.US,D,20240430,000000,48.7,48.7075,48.6702,48.6702,6302,0
+XTWO.US,D,20240501,000000,48.5301,48.59,48.5224,48.59,8739,0
+XTWO.US,D,20240502,000000,48.62,48.69,48.62,48.68,12600,0
+XTWO.US,D,20240503,000000,48.81,48.81,48.7409,48.755,13440,0
+XTWO.US,D,20240506,000000,48.76,48.77,48.75,48.755,7199,0
+XTWO.US,D,20240507,000000,48.77,48.88,48.7599,48.76,289308,0
+XTWO.US,D,20240508,000000,48.76,48.77,48.73,48.755,99067,0
+XTWO.US,D,20240509,000000,48.785,48.81,48.7832,48.805,44698,0
+XTWO.US,D,20240510,000000,48.78,48.79,48.755,48.755,22437,0
+XTWO.US,D,20240513,000000,48.7851,48.7999,48.765,48.765,7036,0
+XTWO.US,D,20240514,000000,48.79,48.82,48.79,48.82,23948,0
+XTWO.US,D,20240515,000000,48.88,48.91,48.865,48.89,4688,0
+XTWO.US,D,20240516,000000,48.88,48.9,48.8663,48.8663,6107,0
+XTWO.US,D,20240517,000000,48.875,48.88,48.845,48.845,13323,0
+XTWO.US,D,20240520,000000,48.85,48.85,48.82,48.82,38084,0
+XTWO.US,D,20240521,000000,48.85,48.865,48.85,48.855,6930,0
+XTWO.US,D,20240522,000000,48.828,48.8317,48.82,48.825,11184,0
+XTWO.US,D,20240523,000000,48.8313,48.8313,48.77,48.795,3716,0
+XTWO.US,D,20240524,000000,48.795,48.8,48.79,48.795,1268,0
+XTWO.US,D,20240528,000000,48.83,48.83,48.75,48.75,13322,0
+XTWO.US,D,20240529,000000,48.7601,48.7601,48.72,48.735,1945,0
+XTWO.US,D,20240530,000000,48.79,48.8,48.77,48.79,8867,0
+XTWO.US,D,20240531,000000,48.8205,48.87,48.8205,48.8501,16187,0
+XTWO.US,D,20240603,000000,48.7,48.75,48.7,48.75,18805,0
+XTWO.US,D,20240604,000000,48.789,48.81,48.77,48.81,17866,0
+XTWO.US,D,20240605,000000,48.82,48.85,48.81,48.8355,5144,0
+XTWO.US,D,20240606,000000,48.8406,48.86,48.83,48.855,13941,0
+XTWO.US,D,20240607,000000,48.7375,48.75,48.72,48.72,18002,0
+XTWO.US,D,20240610,000000,48.725,48.73,48.72,48.73,2775,0
+XTWO.US,D,20240611,000000,48.759,48.7999,48.75,48.785,25768,0
+XTWO.US,D,20240612,000000,48.93,48.94,48.855,48.855,26487,0
+XTWO.US,D,20240613,000000,48.92,48.955,48.92,48.94,9365,0
+XTWO.US,D,20240614,000000,48.945,48.96,48.945,48.96,15328,0
+XTWO.US,D,20240617,000000,48.92,48.92,48.89,48.9,12694,0
+XTWO.US,D,20240618,000000,48.95,48.97,48.9452,48.9604,22254,0
+XTWO.US,D,20240620,000000,48.93,48.95,48.9296,48.95,6640,0
+XTWO.US,D,20240621,000000,49,49,48.9552,48.97,17903,0
+XTWO.US,D,20240624,000000,48.97,48.97,48.965,48.97,11598,0
+XTWO.US,D,20240625,000000,48.98,48.98,48.9586,48.98,5690,0
+XTWO.US,D,20240626,000000,48.94,48.94,48.92,48.94,8680,0
+XTWO.US,D,20240627,000000,48.96,48.9799,48.96,48.97,31651,0
+XTWO.US,D,20240628,000000,49,49.03,48.96,48.97,14765,0
+XTWO.US,D,20240701,000000,48.76,48.77,48.73,48.76,12604,0
+XTWO.US,D,20240702,000000,48.77,48.8,48.76,48.76,6053,0
+XTWO.US,D,20240703,000000,48.78,48.86,48.78,48.85,2958,0
+XTWO.US,D,20240705,000000,48.92,48.95,48.9127,48.95,9349,0
+XTWO.US,D,20240708,000000,48.9342,48.95,48.9299,48.935,80587,0
+XTWO.US,D,20240709,000000,48.91,48.94,48.9001,48.935,7400,0
+XTWO.US,D,20240710,000000,48.96,48.96,48.93,48.945,31297,0
+XTWO.US,D,20240711,000000,49.0528,49.08,49.0528,49.0551,2814,0
+XTWO.US,D,20240712,000000,49.0942,49.14,49.0942,49.14,7481,0
+XTWO.US,D,20240715,000000,49.12,49.16,49.12,49.15,29558,0
+XTWO.US,D,20240716,000000,49.13,49.18,49.13,49.175,5622,0
+XTWO.US,D,20240717,000000,49.13,49.1759,49.13,49.175,9354,0
+XTWO.US,D,20240718,000000,49.16,49.1747,49.14,49.15,2309,0
+XTWO.US,D,20240719,000000,49.15,49.15,49.1122,49.14,5822,0
+XTWO.US,D,20240722,000000,49.12,49.13,49.1,49.125,6021,0
+XTWO.US,D,20240723,000000,49.13,49.1599,49.13,49.1453,6150,0
+XTWO.US,D,20240724,000000,49.18,49.2299,49.1751,49.18,6716,0
+XTWO.US,D,20240725,000000,49.2,49.215,49.1701,49.1753,2518,0
+XTWO.US,D,20240726,000000,49.26,49.26,49.24,49.25,6465,0
+XTWO.US,D,20240729,000000,49.2501,49.26,49.24,49.255,58773,0
+XTWO.US,D,20240730,000000,49.24,49.295,49.24,49.29,42896,0
+XTWO.US,D,20240731,000000,49.3097,49.37,49.2894,49.37,8133,0
+XTWO.US,D,20240801,000000,49.2235,49.4,49.2235,49.4,25445,0
+XTWO.US,D,20240802,000000,49.51,49.67,49.51,49.595,23865,0
+XTWO.US,D,20240805,000000,49.71,49.73,49.54,49.6,20484,0
+XTWO.US,D,20240806,000000,49.55,49.56,49.475,49.51,191501,0
+XTWO.US,D,20240807,000000,49.48,49.51,49.46,49.5,30453,0
+XTWO.US,D,20240808,000000,49.4,49.45,49.4,49.4495,9027,0
+XTWO.US,D,20240809,000000,49.48,49.4973,49.45,49.47,16631,0
+XTWO.US,D,20240812,000000,49.46,49.52,49.4401,49.52,13579,0
+XTWO.US,D,20240813,000000,49.56,49.59,49.56,49.59,5779,0
+XTWO.US,D,20240814,000000,49.54,49.6,49.54,49.5705,22631,0
+XTWO.US,D,20240815,000000,49.49,49.49,49.4319,49.46,12687,0
+XTWO.US,D,20240816,000000,49.52,49.52,49.46,49.51,33601,0
+XTWO.US,D,20240819,000000,49.51,49.525,49.4926,49.505,9421,0
+XTWO.US,D,20240820,000000,49.555,49.58,49.55,49.55,13720,0
+XTWO.US,D,20240821,000000,49.6052,49.65,49.57,49.6396,9848,0
+XTWO.US,D,20240822,000000,49.57,49.5799,49.554,49.575,3026,0
+XTWO.US,D,20240823,000000,49.65,49.6773,49.65,49.67,1816,0
+XTWO.US,D,20240826,000000,49.67,49.695,49.6546,49.6546,2763,0
+XTWO.US,D,20240827,000000,49.65,49.6899,49.648,49.6851,12332,0
+XTWO.US,D,20240828,000000,49.68,49.7017,49.68,49.7,3477,0
+XTWO.US,D,20240829,000000,49.68,49.68,49.6601,49.675,5528,0
+XTWO.US,D,20240830,000000,49.66,49.69,49.66,49.68,7349,0
+XTWO.US,D,20240903,000000,49.54,49.55,49.52,49.55,11653,0
+XTWO.US,D,20240904,000000,49.575,49.66,49.5727,49.66,5021,0
+XTWO.US,D,20240905,000000,49.71,49.71,49.64,49.6691,26353,0
+XTWO.US,D,20240906,000000,49.73,49.79,49.675,49.77,36190,0
+XTWO.US,D,20240909,000000,49.7694,49.7799,49.765,49.77,45303,0
+XTWO.US,D,20240910,000000,49.78,49.84,49.78,49.84,15551,0
+XTWO.US,D,20240911,000000,49.8317,49.84,49.8,49.81,2645,0
+XTWO.US,D,20240912,000000,49.81,49.81,49.775,49.81,1395,0
+XTWO.US,D,20240913,000000,49.88,49.89,49.855315,49.875,7415,0
+XTWO.US,D,20240916,000000,49.9,49.93,49.9,49.91,18339,0
+XTWO.US,D,20240917,000000,49.88,49.88,49.86,49.875,11081,0
+XTWO.US,D,20240918,000000,49.86,49.929,49.82,49.87,19458,0
+XTWO.US,D,20240919,000000,49.86,49.89,49.86,49.89,6338,0
+XTWO.US,D,20240920,000000,49.88,49.915,49.87,49.915,3499,0
+XTWO.US,D,20240923,000000,49.899,49.926,49.89,49.92,5240,0
+XTWO.US,D,20240924,000000,49.92,49.9623,49.91,49.9623,5552,0
+XTWO.US,D,20240925,000000,49.925,49.94,49.925,49.93,6207,0
+XTWO.US,D,20240926,000000,49.9101,49.9101,49.8701,49.875,10514,0
+XTWO.US,D,20240927,000000,49.92,49.95,49.9199,49.9374,3146,0
+XTWO.US,D,20240930,000000,49.891,49.917,49.8689,49.8763,4514,0
+XTWO.US,D,20241001,000000,49.76,49.773,49.7301,49.75,10686,0
+XTWO.US,D,20241002,000000,49.715,49.7399,49.715,49.728,16995,0
+XTWO.US,D,20241003,000000,49.7,49.7,49.6647,49.6647,4886,0
+XTWO.US,D,20241004,000000,49.52,49.5475,49.4599,49.465,7222,0
+XTWO.US,D,20241007,000000,49.41,49.42,49.3803,49.42,21233,0
+XTWO.US,D,20241008,000000,49.4067,49.45,49.4052,49.435,14141,0
+XTWO.US,D,20241009,000000,49.43,49.43,49.3925,49.405,48171,0
+XTWO.US,D,20241010,000000,49.4196,49.445,49.4,49.445,12030,0
+XTWO.US,D,20241011,000000,49.4723,49.49,49.4723,49.49,1709,0
+XTWO.US,D,20241014,000000,49.44,49.46,49.4205,49.46,11826,0
+XTWO.US,D,20241015,000000,49.5099,49.5099,49.4745,49.49,9979,0
+XTWO.US,D,20241016,000000,49.49,49.528,49.49,49.505,10626,0
+XTWO.US,D,20241017,000000,49.47,49.48,49.45,49.48,26857,0
+XTWO.US,D,20241018,000000,49.51,49.52,49.49,49.515,14747,0
+XTWO.US,D,20241021,000000,49.49,49.49,49.425,49.43,28033,0
+XTWO.US,D,20241022,000000,49.44,49.44,49.41,49.4251,3464,0
+XTWO.US,D,20241023,000000,49.41,49.41,49.38,49.3853,5986,0
+XTWO.US,D,20241024,000000,49.4,49.44,49.4,49.4,7193,0
+XTWO.US,D,20241025,000000,49.46,49.46,49.39,49.41,12008,0
+XTWO.US,D,20241028,000000,49.39,49.39,49.35,49.39,21139,0
+XTWO.US,D,20241029,000000,49.33,49.4,49.33,49.4,18138,0
+XTWO.US,D,20241030,000000,49.39,49.39,49.34,49.34,3208,0
+XTWO.US,D,20241031,000000,49.32,49.37,49.3099,49.37,14736,0
+XTWO.US,D,20241101,000000,49.23,49.2303,49.1407,49.16,9814,0
+XTWO.US,D,20241104,000000,49.2062,49.225,49.18,49.185,11728,0
+XTWO.US,D,20241105,000000,49.17,49.18,49.1305,49.175,11441,0
+XTWO.US,D,20241106,000000,49.09,49.12,49.0716,49.0994,14131,0
+XTWO.US,D,20241107,000000,49.17,49.2,49.15,49.2,12215,0
+XTWO.US,D,20241108,000000,49.18,49.19,49.14,49.15,10869,0
+XTWO.US,D,20241111,000000,49.11,49.12,49.1,49.115,7209,0
+XTWO.US,D,20241112,000000,49.08,49.09,49.05,49.075,257336,0
+XTWO.US,D,20241113,000000,49.11,49.15,49.11,49.13,48142,0
+XTWO.US,D,20241114,000000,49.1432,49.17,49.0607,49.08,28485,0
+XTWO.US,D,20241115,000000,49.082,49.16,49.0601,49.12,10554,0
+XTWO.US,D,20241118,000000,49.14,49.16,49.125,49.15,14377,0
+XTWO.US,D,20241119,000000,49.1831,49.19,49.165,49.18,13590,0
+XTWO.US,D,20241120,000000,49.16,49.19,49.142549,49.145,11678,0
+XTWO.US,D,20241121,000000,49.169,49.1799,49.13,49.13,10895,0
+XTWO.US,D,20241122,000000,49.15,49.15,49.11,49.12,7958,0
+XTWO.US,D,20241125,000000,49.2,49.22,49.1708,49.22,13094,0
+XTWO.US,D,20241126,000000,49.1882,49.22,49.1801,49.22,12350,0
+XTWO.US,D,20241127,000000,49.2697,49.29,49.2523,49.26,48321,0
+XTWO.US,D,20241129,000000,49.319,49.32,49.31,49.315,55481,0
+XTWO.US,D,20241202,000000,49.0997,49.15,49.0997,49.135,35148,0
+XTWO.US,D,20241203,000000,49.165,49.1699,49.13,49.145,30739,0
+XTWO.US,D,20241204,000000,49.1301,49.21,49.13,49.21,14854,0
+XTWO.US,D,20241205,000000,49.1563,49.19,49.1509,49.19,9145,0
+XTWO.US,D,20241206,000000,49.2554,49.28,49.2403,49.26,8161,0
+XTWO.US,D,20241209,000000,49.2286,49.25,49.2201,49.23,33973,0
+XTWO.US,D,20241210,000000,49.22,49.22,49.2,49.2,12277,0
+XTWO.US,D,20241211,000000,49.26,49.26,49.21,49.22,74392,0
+XTWO.US,D,20241212,000000,49.2125,49.22,49.17,49.18,13499,0
+XTWO.US,D,20241213,000000,49.17,49.1799,49.14,49.145,19361,0
+XTWO.US,D,20241216,000000,49.155,49.165,49.1401,49.155,9350,0
+XTWO.US,D,20241217,000000,49.1593,49.17,49.13,49.17,45464,0
+XTWO.US,D,20241218,000000,49.19,49.2,49.0683,49.08,18780,0
+XTWO.US,D,20241219,000000,49.085,49.12,49.08,49.1,51126,0
+XTWO.US,D,20241220,000000,49.1399,49.1599,49.12,49.125,8604,0
+XTWO.US,D,20241223,000000,49.1198,49.1198,49.0861,49.1,36287,0
+XTWO.US,D,20241224,000000,49.0866,49.115,49.0866,49.115,16095,0
+XTWO.US,D,20241226,000000,49.09,49.13,49.0899,49.13,14498,0
+XTWO.US,D,20241227,000000,49.15,49.17,49.12,49.145,42217,0
+XTWO.US,D,20241230,000000,49.03,49.06,49,49.06,14083,0
+XTWO.US,D,20241231,000000,49.0803,49.0803,49.05,49.08,8725,0
+XTWO.US,D,20250102,000000,49.0899,49.09,49.04,49.07,26352,0
+XTWO.US,D,20250103,000000,49.0709,49.2,49.05,49.05,37333,0
+XTWO.US,D,20250106,000000,49.04,49.07,49.03,49.0501,12801,0
+XTWO.US,D,20250107,000000,49.06,49.06,49.029,49.0306,8006,0
+XTWO.US,D,20250108,000000,49.08,49.08,49.0494,49.055,3683,0
+XTWO.US,D,20250110,000000,49.029,49.029,48.9692,48.9779,13491,0
+XTWO.US,D,20250113,000000,48.98,48.98,48.95,48.97,9507,0
+XTWO.US,D,20250114,000000,48.9806,49,48.9779,48.995,7385,0
+XTWO.US,D,20250115,000000,49.09,49.1086,49.0759,49.105,6277,0
+XTWO.US,D,20250116,000000,49.11,49.15,49.09,49.145,14784,0
+XTWO.US,D,20250117,000000,49.14,49.14,49.1294,49.135,4526,0
+XTWO.US,D,20250121,000000,49.14,49.16,49.1208,49.1405,4043,0
+XTWO.US,D,20250122,000000,49.1397,49.15,49.12,49.125,20392,0
+XTWO.US,D,20250123,000000,49.115,49.15,49.1119,49.14,8753,0
+XTWO.US,D,20250124,000000,49.189,49.1973,49.16,49.1713,8235,0
+XTWO.US,D,20250127,000000,49.25,49.2586,49.215,49.2422,68041,0
+XTWO.US,D,20250128,000000,49.23,49.26,49.17,49.26,748025,0
+XTWO.US,D,20250129,000000,49.2581,49.27,49.17,49.215,227979,0
+XTWO.US,D,20250130,000000,49.245,49.26,49.231,49.25,64010,0
+XTWO.US,D,20250131,000000,49.2699,49.28,49.2318,49.24,17005,0
+XTWO.US,D,20250203,000000,49.01,49.049,49,49,49170,0
+XTWO.US,D,20250204,000000,49.0069,49.06,49.0069,49.06,42181,0
+XTWO.US,D,20250205,000000,49.0628,49.11,49.061,49.09,16932,0
+XTWO.US,D,20250206,000000,49.07,49.0899,49.07,49.07,7668,0
+XTWO.US,D,20250207,000000,49.045,49.0546,49.013,49.029,13377,0
+XTWO.US,D,20250210,000000,49.045,49.0577,49.03,49.03,14091,0
+XTWO.US,D,20250211,000000,49.0271,49.03,49.0101,49.0136,6584,0
+XTWO.US,D,20250212,000000,48.965,48.98,48.94,48.95,22649,0
+XTWO.US,D,20250213,000000,49.0013,49.02,49.0011,49.01,13602,0
+XTWO.US,D,20250214,000000,49.099,49.1001,49.085,49.085,4869,0
+XTWO.US,D,20250218,000000,49.07,49.08,49.05,49.07,16446,0
+XTWO.US,D,20250219,000000,49.07,49.085,49.065,49.085,4291,0
+XTWO.US,D,20250220,000000,49.1,49.11,49.095,49.1,6486,0
+XTWO.US,D,20250221,000000,49.15,49.19,49.1399,49.185,14351,0
+XTWO.US,D,20250224,000000,49.18,49.22,49.18,49.22,6866,0
+XTWO.US,D,20250225,000000,49.27,49.3,49.26,49.2895,8797,0
+XTWO.US,D,20250226,000000,49.285,49.33,49.2699,49.33,13479,0
+XTWO.US,D,20250227,000000,49.2942,49.35,49.2942,49.35,15860,0
+XTWO.US,D,20250228,000000,49.37,49.439,49.37,49.439,11456,0
+XTWO.US,D,20250303,000000,49.21,49.29,49.21,49.2861,45619,0
+XTWO.US,D,20250304,000000,49.3446,49.38,49.28,49.31,12155,0
+XTWO.US,D,20250305,000000,49.33,49.33,49.2377,49.2377,6272,0
+XTWO.US,D,20250306,000000,49.24,49.34,49.23,49.28,17516,0
+XTWO.US,D,20250307,000000,49.33,49.35,49.235,49.2574,16844,0
+XTWO.US,D,20250310,000000,49.34,49.37,49.335,49.3599,6733,0
+XTWO.US,D,20250311,000000,49.37,49.3936,49.32,49.34,39471,0
+XTWO.US,D,20250312,000000,49.282,49.3,49.27,49.287,6790,0
+XTWO.US,D,20250313,000000,49.288,49.35,49.275,49.335,22932,0
+XTWO.US,D,20250314,000000,49.32,49.34,49.2801,49.285,20414,0
+XTWO.US,D,20250317,000000,49.28,49.3,49.2501,49.26,6669,0
+XTWO.US,D,20250318,000000,49.2791,49.29,49.27,49.275,8409,0
+XTWO.US,D,20250319,000000,49.25,49.35,49.241,49.335,5843,0
+XTWO.US,D,20250320,000000,49.388,49.388,49.351,49.3699,9427,0
+XTWO.US,D,20250321,000000,49.41,49.42,49.38,49.4,17671,0
+XTWO.US,D,20250324,000000,49.364,49.37,49.31,49.3115,8837,0
+XTWO.US,D,20250325,000000,49.33,49.35,49.321,49.345,4370,0
+XTWO.US,D,20250326,000000,49.33,49.3488,49.32,49.3261,6049,0
+XTWO.US,D,20250327,000000,49.366,49.366,49.34,49.355,11205,0
+XTWO.US,D,20250328,000000,49.408,49.46,49.39,49.46,5431,0
+XTWO.US,D,20250331,000000,49.5,49.5,49.445,49.4718,8700,0
+XTWO.US,D,20250401,000000,49.3016,49.3388,49.3,49.32,5317,0
+XTWO.US,D,20250402,000000,49.3301,49.3301,49.27,49.28,8836,0
+XTWO.US,D,20250403,000000,49.46,49.51,49.455,49.5,9775,0
+XTWO.US,D,20250404,000000,49.6586,49.6865,49.5101,49.52,43511,0
+XTWO.US,D,20250407,000000,49.574,49.574,49.4141,49.4161,24814,0
+XTWO.US,D,20250408,000000,49.36,49.5278,49.35,49.4824,15804,0
+XTWO.US,D,20250409,000000,49.4405,49.45,49.2132,49.33,30127,0
+XTWO.US,D,20250410,000000,49.38,49.42,49.3459,49.3825,34465,0
+XTWO.US,D,20250411,000000,49.32,49.35,49.2726,49.28,59235,0
+XTWO.US,D,20250414,000000,49.32,49.42,49.32,49.39,46676,0
+XTWO.US,D,20250415,000000,49.395,49.4284,49.393,49.405,11621,0
+XTWO.US,D,20250416,000000,49.4439,49.484,49.4439,49.4836,23408,0
+XTWO.US,D,20250417,000000,49.505,49.5195,49.475,49.48,14832,0
+XTWO.US,D,20250421,000000,49.53,49.56,49.49,49.5144,57297,0
+XTWO.US,D,20250422,000000,49.5,49.51,49.4776,49.49,12132,0
+XTWO.US,D,20250423,000000,49.485,49.51,49.42,49.42,25296,0
+XTWO.US,D,20250424,000000,49.49,49.51,49.4624,49.51,22760,0
+XTWO.US,D,20250425,000000,49.52,49.5496,49.5173,49.545,13793,0
+XTWO.US,D,20250428,000000,49.55,49.62,49.5499,49.62,13000,0
+XTWO.US,D,20250429,000000,49.62,49.66,49.62,49.66,14921,0
+XTWO.US,D,20250430,000000,49.71,49.7167,49.68,49.7167,20282,0
+XTWO.US,D,20250501,000000,49.58,49.59,49.4297,49.46,30881,0
+XTWO.US,D,20250502,000000,49.405,49.41,49.33,49.345,17320,0
+XTWO.US,D,20250505,000000,49.38,49.38,49.3119,49.335,12795,0
+XTWO.US,D,20250506,000000,49.3652,49.39,49.3652,49.385,5508,0
+XTWO.US,D,20250507,000000,49.39,49.415,49.365,49.3981,11311,0
+XTWO.US,D,20250508,000000,49.389,49.39,49.2811,49.3003,10654,0
+XTWO.US,D,20250509,000000,49.36,49.365,49.3183,49.3183,13113,0
+XTWO.US,D,20250512,000000,49.2198,49.2455,49.2,49.2,10441,0
+XTWO.US,D,20250513,000000,49.245,49.245,49.2,49.205,12664,0
+XTWO.US,D,20250514,000000,49.2007,49.2188,49.16,49.16,38241,0
+XTWO.US,D,20250515,000000,49.2463,49.2642,49.2299,49.255,12460,0
+XTWO.US,D,20250516,000000,49.2865,49.3,49.255,49.255,25316,0
+XTWO.US,D,20250519,000000,49.25,49.275,49.24,49.275,12527,0
+XTWO.US,D,20250520,000000,49.27,49.31,49.27,49.27,41753,0
+XTWO.US,D,20250521,000000,49.26,49.26,49.2401,49.255,3855,0
+XTWO.US,D,20250522,000000,49.2846,49.3,49.265,49.275,8148,0
+XTWO.US,D,20250523,000000,49.3589,49.3589,49.2963,49.3101,9376,0
+XTWO.US,D,20250527,000000,49.3123,49.3399,49.31,49.325,13273,0
+XTWO.US,D,20250528,000000,49.31,49.31,49.2899,49.305,14383,0
+XTWO.US,D,20250529,000000,49.35,49.36,49.34,49.36,16082,0
+XTWO.US,D,20250530,000000,49.375,49.41,49.375,49.4064,9898,0
+XTWO.US,D,20250602,000000,49.22,49.22,49.19,49.21,11556,0
+XTWO.US,D,20250603,000000,49.2199,49.225,49.1701,49.185,27077,0
+XTWO.US,D,20250604,000000,49.26,49.285,49.24,49.275,6919,0
+XTWO.US,D,20250605,000000,49.29,49.29,49.22,49.225,6207,0
+XTWO.US,D,20250606,000000,49.1445,49.15,49.135,49.135,2900,0
+XTWO.US,D,20250609,000000,49.158,49.18,49.158,49.165,5064,0
+XTWO.US,D,20250610,000000,49.2,49.2,49.17,49.175,10662,0
+XTWO.US,D,20250611,000000,49.2301,49.25,49.219,49.245,11701,0
+XTWO.US,D,20250612,000000,49.29,49.299,49.275,49.285,19256,0
+XTWO.US,D,20250613,000000,49.2785,49.2785,49.235,49.2551,7651,0
+XTWO.US,D,20250616,000000,49.25,49.2609,49.24,49.24,3380,0
+XTWO.US,D,20250617,000000,49.26,49.28,49.26,49.275,4906,0
+XTWO.US,D,20250618,000000,49.3005,49.3299,49.295,49.2957,9328,0
+XTWO.US,D,20250620,000000,49.3055,49.36,49.3001,49.34,35525,0
+XTWO.US,D,20250623,000000,49.38,49.43,49.38,49.405,7477,0
+XTWO.US,D,20250624,000000,49.4,49.46,49.4,49.445,15523,0
+XTWO.US,D,20250625,000000,49.43,49.47,49.42,49.47,31703,0
+XTWO.US,D,20250626,000000,49.5,49.52,49.49,49.51,10686,0
+XTWO.US,D,20250627,000000,49.5,49.53,49.5,49.5,12884,0
+XTWO.US,D,20250630,000000,49.53,49.545,49.515,49.5446,14668,0
+XTWO.US,D,20250701,000000,49.325,49.33,49.31,49.31,14112,0
+XTWO.US,D,20250702,000000,49.335,49.345,49.31,49.33,11039,0
+XTWO.US,D,20250703,000000,49.2573,49.2648,49.245,49.255,5731,0
+XTWO.US,D,20250707,000000,49.27,49.27,49.2401,49.245,18654,0
+XTWO.US,D,20250708,000000,49.2367,49.2499,49.23,49.24,5780,0
+XTWO.US,D,20250709,000000,49.27,49.2996,49.27,49.295,6196,0
+XTWO.US,D,20250710,000000,49.2865,49.3,49.28,49.29,19220,0
+XTWO.US,D,20250711,000000,49.28,49.3,49.2701,49.285,5711,0
+XTWO.US,D,20250714,000000,49.305,49.305,49.2799,49.285,13280,0
+XTWO.US,D,20250715,000000,49.265,49.27,49.2333,49.2352,13925,0
+XTWO.US,D,20250716,000000,49.27,49.3205,49.27,49.305,55304,0
+XTWO.US,D,20250717,000000,49.31,49.31,49.2747,49.29,14752,0
+XTWO.US,D,20250718,000000,49.34,49.36,49.34,49.34,5440,0
+XTWO.US,D,20250721,000000,49.375,49.39,49.375,49.375,8510,0
+XTWO.US,D,20250722,000000,49.395,49.405,49.395,49.405,2465,0
+XTWO.US,D,20250723,000000,49.38,49.39,49.345,49.36,21933,0
+XTWO.US,D,20250724,000000,49.33,49.33,49.3,49.3249,7365,0
+XTWO.US,D,20250725,000000,49.35,49.36,49.3301,49.355,10024,0
+XTWO.US,D,20250728,000000,49.3375,49.35,49.3375,49.345,6073,0
+XTWO.US,D,20250729,000000,49.3599,49.4,49.3599,49.4,15670,0
+XTWO.US,D,20250730,000000,49.36,49.4,49.335,49.35,5288,0
+XTWO.US,D,20250731,000000,49.36,49.3689,49.3213,49.35,22219,0
+XTWO.US,D,20250801,000000,49.3416,49.425,49.3416,49.42,19352,0
+XTWO.US,D,20250804,000000,49.41,49.43,49.39,49.417,28697,0
+XTWO.US,D,20250805,000000,49.41,49.41,49.39,49.4,23648,0
+XTWO.US,D,20250806,000000,49.395,49.417,49.39,49.411,18145,0
+XTWO.US,D,20250807,000000,49.405,49.42,49.39,49.395,12177,0
+XTWO.US,D,20250808,000000,49.3889,49.389,49.37,49.375,37803,0
+XTWO.US,D,20250811,000000,49.365,49.3972,49.3646,49.385,7412,0
+XTWO.US,D,20250812,000000,49.397,49.42,49.39,49.42,38638,0
+XTWO.US,D,20250813,000000,49.46,49.465,49.4504,49.465,9624,0
+XTWO.US,D,20250814,000000,49.435,49.47,49.41,49.415,19475,0
+XTWO.US,D,20250815,000000,49.449,49.45,49.41,49.415,69234,0
+XTWO.US,D,20250818,000000,49.43,49.43,49.405,49.405,8011,0
+XTWO.US,D,20250819,000000,49.44,49.445,49.42,49.435,11060,0
+XTWO.US,D,20250820,000000,49.4337,49.475,49.4337,49.455,7982,0
+XTWO.US,D,20250821,000000,49.44,49.44,49.405,49.42,12307,0
+XTWO.US,D,20250822,000000,49.44,49.5285,49.44,49.5147,5287,0
+XTWO.US,D,20250825,000000,49.49,49.5,49.48,49.5,10915,0
+XTWO.US,D,20250826,000000,49.53,49.55,49.53,49.55,77716,0
+XTWO.US,D,20250827,000000,49.55,49.58,49.535,49.58,15913,0
+XTWO.US,D,20250828,000000,49.56,49.58,49.56,49.58,6330,0
+XTWO.US,D,20250829,000000,49.5924,49.62,49.585,49.62,11154,0
+XTWO.US,D,20250902,000000,49.39,49.42,49.38,49.42,25524,0
+XTWO.US,D,20250903,000000,49.45,49.4592,49.44,49.44,24065,0
+XTWO.US,D,20250904,000000,49.47,49.48,49.45,49.477,17696,0
+XTWO.US,D,20250905,000000,49.59,49.61,49.5457,49.55,13839,0
+XTWO.US,D,20250908,000000,49.5904,49.6,49.5784,49.587,8050,0
+XTWO.US,D,20250909,000000,49.58,49.59,49.5396,49.5396,27881,0
+XTWO.US,D,20250910,000000,49.57,49.58,49.557,49.58,75590,0
+XTWO.US,D,20250911,000000,49.595,49.6091,49.56,49.56,24929,0
+XTWO.US,D,20250912,000000,49.5592,49.57,49.545,49.56,33061,0
+XTWO.US,D,20250915,000000,49.5998,49.5998,49.58,49.585,19102,0
+XTWO.US,D,20250916,000000,49.613,49.62,49.599,49.617,38428,0
+XTWO.US,D,20250917,000000,49.615,49.6548,49.5736,49.5737,10374,0
+XTWO.US,D,20250918,000000,49.56,49.5798,49.545,49.56,10027,0
+XTWO.US,D,20250919,000000,49.5754,49.589,49.5608,49.57,12956,0
+XTWO.US,D,20250922,000000,49.58,49.58,49.55,49.56,9162,0
+XTWO.US,D,20250923,000000,49.5689,49.579,49.55,49.57,45528,0
+XTWO.US,D,20250924,000000,49.5513,49.57,49.5436,49.5436,14474,0
+XTWO.US,D,20250925,000000,49.5091,49.5091,49.491,49.4948,4633,0
+XTWO.US,D,20250926,000000,49.51,49.5291,49.5,49.52,24492,0
+XTWO.US,D,20250929,000000,49.5491,49.559,49.5409,49.55,20412,0
+XTWO.US,D,20250930,000000,49.57,49.5897,49.56,49.5642,12425,0
+XTWO.US,D,20251001,000000,49.472,49.49,49.4647,49.49,20541,0
+XTWO.US,D,20251002,000000,49.46,49.4891,49.45,49.48,8673,0
+XTWO.US,D,20251003,000000,49.4904,49.4939,49.465,49.465,6612,0
+XTWO.US,D,20251006,000000,49.4688,49.4688,49.44,49.455,6361,0
+XTWO.US,D,20251007,000000,49.465,49.49,49.465,49.4844,7208,0
+XTWO.US,D,20251008,000000,49.495,49.495,49.4697,49.48,19605,0
+XTWO.US,D,20251009,000000,49.46,49.4787,49.46,49.475,15712,0
+XTWO.US,D,20251010,000000,49.505,49.57,49.5001,49.5601,16994,0
+XTWO.US,D,20251013,000000,49.58,49.6,49.56,49.6,44226,0
+XTWO.US,D,20251014,000000,49.59,49.61,49.59,49.61,28208,0
+XTWO.US,D,20251015,000000,49.6,49.6091,49.5842,49.585,6396,0
+XTWO.US,D,20251016,000000,49.5898,49.675,49.5898,49.675,38622,0
+XTWO.US,D,20251017,000000,49.66,49.66,49.64,49.645,7992,0
+XTWO.US,D,20251020,000000,49.65,49.67,49.6415,49.655,17594,0
+XTWO.US,D,20251021,000000,49.67,49.6805,49.6601,49.675,5039,0
+XTWO.US,D,20251022,000000,49.6659,49.6899,49.66,49.6819,4138,0
+XTWO.US,D,20251023,000000,49.6629,49.6716,49.64,49.65,9988,0
+XTWO.US,D,20251024,000000,49.6674,49.68,49.6526,49.668,12714,0
+XTWO.US,D,20251027,000000,49.64,49.67,49.6301,49.67,16728,0
+XTWO.US,D,20251028,000000,49.65,49.67,49.65,49.66,6719,0
+XTWO.US,D,20251029,000000,49.66,49.6637,49.58,49.58,6554,0
+XTWO.US,D,20251030,000000,49.5576,49.5877,49.55,49.56,10236,0
+XTWO.US,D,20251031,000000,49.581,49.5935,49.5801,49.581,11455,0
+XTWO.US,D,20251103,000000,49.41,49.427,49.4052,49.42,23973,0
+XTWO.US,D,20251104,000000,49.44,49.45,49.4345,49.445,8146,0
+XTWO.US,D,20251105,000000,49.43,49.44,49.3901,49.395,7596,0
+XTWO.US,D,20251106,000000,49.45,49.4762,49.4497,49.465,14996,0
+XTWO.US,D,20251107,000000,49.47,49.5193,49.46,49.488,10309,0
+XTWO.US,D,20251110,000000,49.48,49.48,49.46,49.465,8609,0
+XTWO.US,D,20251111,000000,49.5,49.51,49.5,49.51,1969,0
+XTWO.US,D,20251112,000000,49.5,49.51,49.4901,49.5002,12116,0
+XTWO.US,D,20251113,000000,49.47,49.485,49.47,49.475,8861,0
+XTWO.US,D,20251114,000000,49.52,49.52,49.465,49.465,9817,0
+XTWO.US,D,20251117,000000,49.48,49.48,49.4635,49.475,13629,0
+XTWO.US,D,20251118,000000,49.525,49.535,49.4971,49.515,11867,0
+XTWO.US,D,20251119,000000,49.53,49.54,49.5026,49.51,20781,0
+XTWO.US,D,20251120,000000,49.53,49.56,49.5182,49.555,27362,0
+XTWO.US,D,20251121,000000,49.605,49.61,49.58,49.61,17342,0
+XTWO.US,D,20251124,000000,49.61,49.62,49.595,49.62,36666,0
+XTWO.US,D,20251125,000000,49.62,49.65,49.6124,49.65,15760,0
+XTWO.US,D,20251126,000000,49.626289,49.65,49.62377,49.65,10109,0
+XTWO.US,D,20251128,000000,49.6556,49.6556,49.63,49.6495,5175,0
+XTWO.US,D,20251201,000000,49.44,49.4499,49.43,49.44,32736,0
+XTWO.US,D,20251202,000000,49.4499,49.46,49.4301,49.45,19832,0
+XTWO.US,D,20251203,000000,49.48378,49.5,49.4601,49.5,39529,0
+XTWO.US,D,20251204,000000,49.465,49.47,49.44,49.44,21435,0
+XTWO.US,D,20251205,000000,49.4469,49.4486,49.42,49.426,41433,0
+XTWO.US,D,20251208,000000,49.41,49.4188,49.385,49.415,12143,0
+XTWO.US,D,20251209,000000,49.3948,49.41,49.39,49.39,37998,0
+XTWO.US,D,20251210,000000,49.406658,49.47,49.405,49.465,237650,0
+XTWO.US,D,20251211,000000,49.4865,49.4999,49.48,49.481,4297,0
+XTWO.US,D,20251212,000000,49.4733,49.49,49.4701,49.485,4440,0
+XTWO.US,D,20251215,000000,49.526676,49.53,49.5099,49.515,10395,0
+XTWO.US,D,20251216,000000,49.52,49.5586,49.52,49.545,26648,0
+XTWO.US,D,20251217,000000,49.54,49.56,49.535,49.549,16865,0
+XTWO.US,D,20251218,000000,49.59,49.59,49.565,49.575,7325,0
+XTWO.US,D,20251219,000000,49.57,49.58,49.56,49.57,11797,0
+XTWO.US,D,20251222,000000,49.565,49.57,49.5501,49.555,8667,0
+XTWO.US,D,20251223,000000,49.515,49.54,49.515,49.53,13665,0
+XTWO.US,D,20251224,000000,49.545,49.555,49.545,49.555,1969,0
+XTWO.US,D,20251226,000000,49.6087,49.61,49.5884,49.595,5586,0
+XTWO.US,D,20251229,000000,49.62,49.63,49.61,49.63,15630,0
+XTWO.US,D,20251230,000000,49.4655,49.49,49.465,49.49,20835,0
+XTWO.US,D,20251231,000000,49.47,49.49,49.47,49.47,18301,0
+XTWO.US,D,20260102,000000,49.485,49.485,49.47,49.47,13026,0
+XTWO.US,D,20260105,000000,49.4901,49.5,49.49,49.49,26694,0
+XTWO.US,D,20260106,000000,49.495,49.5,49.4801,49.5,29549,0
+XTWO.US,D,20260107,000000,49.52,49.52,49.49,49.5,21029,0
+XTWO.US,D,20260108,000000,49.4884,49.49,49.48,49.485,25833,0
+XTWO.US,D,20260109,000000,49.475,49.48,49.455,49.465,45855,0
+XTWO.US,D,20260112,000000,49.4599,49.4699,49.45,49.455,12759,0
+XTWO.US,D,20260113,000000,49.475,49.49,49.474,49.475,46083,0
+XTWO.US,D,20260114,000000,49.4885,49.507812,49.4885,49.49,6547,0
+XTWO.US,D,20260115,000000,49.4701,49.48,49.455,49.455,12934,0
+XTWO.US,D,20260116,000000,49.465,49.47,49.44,49.445,10146,0
+XTWO.US,D,20260120,000000,49.45,49.45,49.44,49.445,4646,0
+XTWO.US,D,20260121,000000,49.46,49.46,49.4498,49.455,31788,0
+XTWO.US,D,20260122,000000,49.445,49.45,49.435,49.45,31049,0
+XTWO.US,D,20260123,000000,49.45,49.4699,49.45,49.4686,14485,0
+XTWO.US,D,20260126,000000,49.475,49.4899,49.47,49.475,30424,0
+XTWO.US,D,20260127,000000,49.505,49.51,49.4946,49.51,28987,0
+XTWO.US,D,20260128,000000,49.5086,49.5086,49.4812,49.495,14757,0
+XTWO.US,D,20260129,000000,49.505,49.54,49.5,49.52,11922,0
+XTWO.US,D,20260130,000000,49.5489,49.5655,49.5489,49.55,13211,0
+XTWO.US,D,20260202,000000,49.3867,49.3867,49.353,49.36,25709,0
+XTWO.US,D,20260203,000000,49.3584,49.3699,49.35,49.365,11598,0
+XTWO.US,D,20260204,000000,49.3585,49.3883,49.3516,49.375,21132,0
+XTWO.US,D,20260205,000000,49.45,49.475,49.44,49.475,7010,0
+XTWO.US,D,20260206,000000,49.475,49.475,49.4502,49.455,430147,0
+XTWO.US,D,20260209,000000,49.4785,49.4799,49.47,49.471,19348,0
+XTWO.US,D,20260210,000000,49.52,49.52,49.5001,49.5121,19792,0
+XTWO.US,D,20260211,000000,49.465,49.4766,49.45,49.462,56384,0
+XTWO.US,D,20260212,000000,49.475,49.53,49.475,49.52,30069,0
+XTWO.US,D,20260213,000000,49.5888,49.5986,49.58,49.595,33528,0
+XTWO.US,D,20260217,000000,49.5897,49.5897,49.56,49.56,15551,0
+XTWO.US,D,20260218,000000,49.5566,49.56,49.545,49.55,6504,0
diff --git a/daily/us/nyse etfs/2/xtwy.us.txt b/daily/us/nyse etfs/2/xtwy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed7dbc069e5a13b8e387c9b544ae4f4692a54197
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtwy.us.txt	
@@ -0,0 +1,853 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTWY.US,D,20220916,000000,49.4214,49.4214,49.381,49.381,100.32097165,0
+XTWY.US,D,20220919,000000,49.2719,49.541,49.2719,49.4782,215.6900890475,0
+XTWY.US,D,20220920,000000,48.8445,48.8445,48.8445,48.8445,2.006419433,0
+XTWY.US,D,20220921,000000,48.9603,49.677,48.9603,49.677,250.802429125,0
+XTWY.US,D,20220922,000000,48.4236,48.4236,48.4236,48.4236,20.06419433,0
+XTWY.US,D,20220923,000000,48.4046,48.913,48.3548,48.5926,33120.968790247,0
+XTWY.US,D,20220926,000000,48.2451,48.2451,47.6271,47.7582,15449.4296341,0
+XTWY.US,D,20220927,000000,47.2583,47.2583,46.3014,46.3048,7319.418091584,0
+XTWY.US,D,20220928,000000,47.3779,48.0059,47.1387,47.9522,23053.75928517,0
+XTWY.US,D,20220929,000000,47.3231,47.8265,47.2483,47.7562,13527.279817286,0
+XTWY.US,D,20220930,000000,48.0657,48.2053,46.9792,47.1487,6801.76187787,0
+XTWY.US,D,20221003,000000,47.8963,48.3149,47.5474,47.8863,13320.618615687,0
+XTWY.US,D,20221004,000000,47.986,48.0159,47.6471,47.7168,6493.7764949045,0
+XTWY.US,D,20221005,000000,46.7599,47.1586,46.7499,47.1586,692.214704385,0
+XTWY.US,D,20221006,000000,46.7699,46.8696,46.7699,46.8594,1098.5146395675,0
+XTWY.US,D,20221007,000000,46.5506,46.5506,46.3291,46.3291,224.718976496,0
+XTWY.US,D,20221010,000000,46.0522,46.0522,45.2647,45.499,9587.6752605905,0
+XTWY.US,D,20221011,000000,45.6634,45.793,45.484,45.7731,981.139102737,0
+XTWY.US,D,20221012,000000,45.5338,45.9882,45.5338,45.9882,2010.432271866,0
+XTWY.US,D,20221013,000000,45.2049,45.9326,45.2049,45.479,1808.7871188495,0
+XTWY.US,D,20221014,000000,45.8927,45.8927,45.0654,45.1127,6216.8906131505,0
+XTWY.US,D,20221017,000000,45.484,45.484,44.7128,44.7128,586.8776841525,0
+XTWY.US,D,20221018,000000,44.7563,44.8062,44.4174,44.8062,1183.78746547,0
+XTWY.US,D,20221019,000000,44.0985,44.1383,43.9165,43.9165,521.66905258,0
+XTWY.US,D,20221020,000000,43.0127,43.0127,43.0127,43.0127,80.25677732,0
+XTWY.US,D,20221021,000000,42.1547,42.4139,42.075,42.142,3886.434441721,0
+XTWY.US,D,20221024,000000,41.675,41.675,41.675,41.675,85.2728259025,0
+XTWY.US,D,20221025,000000,43.0449,43.0449,42.8947,43.0449,100.32097165,0
+XTWY.US,D,20221026,000000,43.6824,43.7197,43.5702,43.6824,902.88874485,0
+XTWY.US,D,20221027,000000,44.2679,44.2679,44.2579,44.2579,262.840945723,0
+XTWY.US,D,20221028,000000,43.9594,43.9594,43.9594,43.9594,602.9290396165,0
+XTWY.US,D,20221031,000000,43.4804,43.4804,43.4804,43.4804,101.3241813665,0
+XTWY.US,D,20221101,000000,43.9091,43.9091,43.9091,43.9091,201.6451530165,0
+XTWY.US,D,20221102,000000,44.3576,44.3576,43.8378,43.8378,100.32097165,0
+XTWY.US,D,20221103,000000,43.5162,43.5162,43.5162,43.5162,103.3306007995,0
+XTWY.US,D,20221104,000000,42.6531,42.6531,42.6531,42.6531,200.6419433,0
+XTWY.US,D,20221107,000000,42.1935,42.1935,42.1935,42.1935,100.32097165,0
+XTWY.US,D,20221108,000000,42.5984,42.5984,42.5984,42.5984,1.0032097165,0
+XTWY.US,D,20221109,000000,42.7127,42.7127,42.7127,42.7127,100.32097165,0
+XTWY.US,D,20221110,000000,44.2181,44.5652,44.1583,44.5652,405.296725466,0
+XTWY.US,D,20221111,000000,44.2579,44.547,44.2579,44.4374,3152.084929243,0
+XTWY.US,D,20221114,000000,44.1588,44.1588,44.1588,44.1588,2.006419433,0
+XTWY.US,D,20221115,000000,45.0524,45.0524,45.0524,45.0524,5.0160485825,0
+XTWY.US,D,20221116,000000,46.0944,46.0944,46.0944,46.0944,2.006419433,0
+XTWY.US,D,20221117,000000,45.6579,45.6579,45.6579,45.6579,2.006419433,0
+XTWY.US,D,20221118,000000,45.3076,45.3076,45.3076,45.3076,88.282455052,0
+XTWY.US,D,20221121,000000,45.479,45.479,45.479,45.479,88.282455052,0
+XTWY.US,D,20221122,000000,46.2518,46.2518,46.2518,46.2518,88.282455052,0
+XTWY.US,D,20221123,000000,46.6802,47.1416,46.6802,47.1416,187.6002169855,0
+XTWY.US,D,20221125,000000,46.9552,46.9552,46.9552,46.9552,2.006419433,0
+XTWY.US,D,20221128,000000,47.2729,47.2729,47.2729,47.2729,85.2728259025,0
+XTWY.US,D,20221129,000000,46.6048,46.6048,46.6048,46.6048,85.2728259025,0
+XTWY.US,D,20221130,000000,46.7331,46.7331,46.7331,46.7331,322.0303189965,0
+XTWY.US,D,20221201,000000,47.35,48.6316,47.35,48.6316,102,0
+XTWY.US,D,20221202,000000,49.37,49.37,49.37,49.37,120,0
+XTWY.US,D,20221205,000000,48.79,48.79,48.6421,48.6421,102,0
+XTWY.US,D,20221206,000000,49.4111,49.4111,49.4111,49.4111,4,0
+XTWY.US,D,20221207,000000,50.6651,50.6651,50.6651,50.6651,4,0
+XTWY.US,D,20221208,000000,50.6355,50.6355,50.6355,50.6355,2,0
+XTWY.US,D,20221209,000000,49.2724,49.2724,49.2724,49.2724,1,0
+XTWY.US,D,20221212,000000,50,50,49.2402,49.2402,152,0
+XTWY.US,D,20221213,000000,49.646,49.646,49.646,49.646,1,0
+XTWY.US,D,20221214,000000,49.88,49.8854,49.88,49.8854,100,0
+XTWY.US,D,20221215,000000,50.35,50.35,50.1654,50.1654,130,0
+XTWY.US,D,20221216,000000,49.23,49.5425,49.23,49.5425,100,0
+XTWY.US,D,20221219,000000,48.6338,48.6338,48.6338,48.6338,1,0
+XTWY.US,D,20221220,000000,47.5792,47.5792,47.5792,47.5792,1,0
+XTWY.US,D,20221221,000000,47.6694,47.6694,47.6694,47.6694,1,0
+XTWY.US,D,20221222,000000,47.7229,47.7229,47.7229,47.7229,1,0
+XTWY.US,D,20221223,000000,46.89,46.89,46.89,46.89,2,0
+XTWY.US,D,20221227,000000,46.2497,46.2497,45.8582,45.8582,4423,0
+XTWY.US,D,20221228,000000,45.547,45.547,45.547,45.547,2,0
+XTWY.US,D,20221229,000000,45.9423,45.9423,45.9423,45.9423,1,0
+XTWY.US,D,20221230,000000,45.66,45.66,45.44,45.44,101,0
+XTWY.US,D,20230103,000000,46.74,46.74,46.3097,46.3097,250,0
+XTWY.US,D,20230104,000000,46.85,47.0505,46.81,47.0505,1600,0
+XTWY.US,D,20230105,000000,46.775,47.2821,46.775,47.2821,100,0
+XTWY.US,D,20230106,000000,47.13,48.2673,47.13,48.2673,201,0
+XTWY.US,D,20230109,000000,47.91,48.5357,47.91,48.5357,4517,0
+XTWY.US,D,20230110,000000,47.95,47.95,47.6806,47.6806,122,0
+XTWY.US,D,20230111,000000,48.4989,48.4989,48.4989,48.4989,1,0
+XTWY.US,D,20230112,000000,48.74,49.64,48.73,49.64,102985,0
+XTWY.US,D,20230113,000000,49.14,49.14,49.1046,49.1046,101,0
+XTWY.US,D,20230117,000000,48.72,48.7499,48.7174,48.7174,660,0
+XTWY.US,D,20230118,000000,49.976,49.976,49.976,49.976,66,0
+XTWY.US,D,20230119,000000,49.653,49.653,49.653,49.653,1,0
+XTWY.US,D,20230120,000000,49.14,49.14,48.75,48.75,843,0
+XTWY.US,D,20230123,000000,48.42,48.4412,48.42,48.4412,111,0
+XTWY.US,D,20230124,000000,49.2291,49.2291,49.2291,49.2291,1,0
+XTWY.US,D,20230125,000000,49.48,49.48,49.14,49.3959,200,0
+XTWY.US,D,20230126,000000,49.1643,49.1643,49.1643,49.1643,1,0
+XTWY.US,D,20230127,000000,49.1099,49.1099,49.0494,49.0494,144,0
+XTWY.US,D,20230130,000000,48.8363,48.8363,48.8363,48.8363,1,0
+XTWY.US,D,20230131,000000,49.1368,49.1368,49.1368,49.1368,1,0
+XTWY.US,D,20230201,000000,49.35,49.7885,49.35,49.7885,300,0
+XTWY.US,D,20230202,000000,49.85,49.85,49.7815,49.7815,100,0
+XTWY.US,D,20230203,000000,49.09,49.09,49.09,49.09,103,0
+XTWY.US,D,20230206,000000,48.71,48.71,48.6716,48.6716,200,0
+XTWY.US,D,20230207,000000,48.63,48.63,48.3062,48.3062,272,0
+XTWY.US,D,20230208,000000,48.4737,48.4737,48.4737,48.4737,4,0
+XTWY.US,D,20230209,000000,48.72,48.72,47.9624,47.9624,106,0
+XTWY.US,D,20230210,000000,47.3258,47.3258,47.3258,47.3258,2,0
+XTWY.US,D,20230213,000000,47.8041,47.8041,47.8041,47.8041,2,0
+XTWY.US,D,20230214,000000,47.84,47.84,47.7446,47.7446,100,0
+XTWY.US,D,20230215,000000,47.2108,47.2108,47.2108,47.2108,2,0
+XTWY.US,D,20230216,000000,46.56,46.56,46.4288,46.4288,4000,0
+XTWY.US,D,20230217,000000,46.8271,46.8271,46.8271,46.8271,2,0
+XTWY.US,D,20230221,000000,46.2,46.2,45.8785,45.8785,200,0
+XTWY.US,D,20230222,000000,46.3485,46.3485,46.3485,46.3485,2,0
+XTWY.US,D,20230223,000000,46.9006,46.9006,46.9006,46.9006,2,0
+XTWY.US,D,20230224,000000,46.2196,46.2196,46.2196,46.2196,2,0
+XTWY.US,D,20230227,000000,46.3573,46.3573,46.3573,46.3573,1,0
+XTWY.US,D,20230228,000000,46.6,46.6,46.6,46.6,100,0
+XTWY.US,D,20230301,000000,45.98,45.98,45.98,45.98,600,0
+XTWY.US,D,20230302,000000,45.4226,45.4226,45.4226,45.4226,3,0
+XTWY.US,D,20230303,000000,46.8233,46.8233,46.8233,46.8233,101,0
+XTWY.US,D,20230306,000000,46.459,46.459,46.459,46.459,2,0
+XTWY.US,D,20230307,000000,46.7621,46.7621,46.7621,46.7621,1,0
+XTWY.US,D,20230308,000000,46.7854,46.7854,46.7854,46.7854,3,0
+XTWY.US,D,20230309,000000,46.805,46.8697,46.805,46.8697,102,0
+XTWY.US,D,20230310,000000,48.6178,48.6178,48.6178,48.6178,14,0
+XTWY.US,D,20230313,000000,46.805,48.6886,46.805,48.6886,21,0
+XTWY.US,D,20230314,000000,47.6269,47.6269,47.6269,47.6269,1,0
+XTWY.US,D,20230315,000000,49.07,49.07,48.67,48.67,200,0
+XTWY.US,D,20230316,000000,49.36,49.36,48.2926,48.2926,600,0
+XTWY.US,D,20230317,000000,49.15,49.15,49.15,49.15,100,0
+XTWY.US,D,20230320,000000,48.6677,48.6677,48.6677,48.6677,1,0
+XTWY.US,D,20230321,000000,48.1089,48.1089,48.1089,48.1089,1,0
+XTWY.US,D,20230322,000000,48.58,48.8379,48.58,48.8379,100,0
+XTWY.US,D,20230323,000000,48.7581,48.7581,48.7581,48.7581,172,0
+XTWY.US,D,20230324,000000,49.13,49.13,48.9346,48.9346,100,0
+XTWY.US,D,20230327,000000,48.08,48.3094,47.7255,47.7255,83202,0
+XTWY.US,D,20230328,000000,47.66,47.8208,47.66,47.8208,100,0
+XTWY.US,D,20230329,000000,47.7268,47.7268,47.7268,47.7268,1,0
+XTWY.US,D,20230330,000000,47.8,48,47.8,48,200,0
+XTWY.US,D,20230331,000000,48.3,48.79,48.3,48.79,1600,0
+XTWY.US,D,20230403,000000,48.87,48.87,48.8684,48.8684,300,0
+XTWY.US,D,20230404,000000,48.7046,49.38,48.7046,49.1959,2780,0
+XTWY.US,D,20230405,000000,49.43,49.67,49.35,49.6499,5001,0
+XTWY.US,D,20230406,000000,49.8501,49.8501,49.79,49.8312,680,0
+XTWY.US,D,20230410,000000,48.97,48.9779,48.97,48.9779,201,0
+XTWY.US,D,20230411,000000,49.0303,49.0303,49.0303,49.0303,4,0
+XTWY.US,D,20230412,000000,48.5,48.9254,48.5,48.9254,103,0
+XTWY.US,D,20230413,000000,48.527,48.527,48.527,48.527,2,0
+XTWY.US,D,20230414,000000,48.0182,48.0182,48.0182,48.0182,1600,0
+XTWY.US,D,20230417,000000,47.615,47.615,47.3882,47.3882,288,0
+XTWY.US,D,20230418,000000,47.6091,47.6091,47.6091,47.6091,70,0
+XTWY.US,D,20230419,000000,47.5818,47.5818,47.5818,47.5818,60,0
+XTWY.US,D,20230420,000000,48.19,48.21,47.9921,47.9921,3235,0
+XTWY.US,D,20230421,000000,47.7673,47.7673,47.7673,47.7673,2,0
+XTWY.US,D,20230424,000000,48.0525,48.2321,48.0525,48.2321,123,0
+XTWY.US,D,20230425,000000,48.9413,49.0294,48.9413,49.0294,250,0
+XTWY.US,D,20230426,000000,48.42,48.42,48.42,48.42,100,0
+XTWY.US,D,20230427,000000,47.9384,47.9384,47.9384,47.9384,1,0
+XTWY.US,D,20230428,000000,48.82,48.82,48.82,48.82,100,0
+XTWY.US,D,20230501,000000,47.0506,47.0506,47.0506,47.0506,1,0
+XTWY.US,D,20230502,000000,48.23,48.27,48.23,48.27,104,0
+XTWY.US,D,20230503,000000,48.549,48.549,48.549,48.549,1,0
+XTWY.US,D,20230504,000000,48.0127,48.0127,48.0127,48.0127,1,0
+XTWY.US,D,20230505,000000,47.8067,47.8067,47.8067,47.8067,2,0
+XTWY.US,D,20230508,000000,47.12,47.12,47.12,47.12,236,0
+XTWY.US,D,20230509,000000,46.8832,46.8832,46.8832,46.8832,30,0
+XTWY.US,D,20230510,000000,47.2,47.3366,47.2,47.3366,127,0
+XTWY.US,D,20230511,000000,47.8767,47.8767,47.8767,47.8767,1,0
+XTWY.US,D,20230512,000000,47.4887,47.4887,47.4887,47.4887,1,0
+XTWY.US,D,20230515,000000,46.9194,46.9194,46.9194,46.9194,1,0
+XTWY.US,D,20230516,000000,46.7558,46.7558,46.7558,46.7558,1,0
+XTWY.US,D,20230517,000000,46.92,46.92,46.6587,46.6587,100,0
+XTWY.US,D,20230518,000000,46.3393,46.3393,46.3393,46.3393,3,0
+XTWY.US,D,20230519,000000,46.27,46.27,45.9804,45.9804,125,0
+XTWY.US,D,20230522,000000,46.3,46.3,45.76,45.7798,2801,0
+XTWY.US,D,20230523,000000,45.68,45.9933,45.67,45.9933,203,0
+XTWY.US,D,20230524,000000,45.91,45.91,45.8263,45.8263,105,0
+XTWY.US,D,20230525,000000,45.5727,45.5727,45.5727,45.5727,2,0
+XTWY.US,D,20230526,000000,45.915,45.915,45.915,45.915,2,0
+XTWY.US,D,20230530,000000,46.5105,46.5105,46.5105,46.5105,2,0
+XTWY.US,D,20230531,000000,46.6,47.0676,46.6,47.0676,100,0
+XTWY.US,D,20230601,000000,46.9767,46.9767,46.9767,46.9767,1,0
+XTWY.US,D,20230602,000000,46.79,46.79,46.551,46.551,303,0
+XTWY.US,D,20230605,000000,46.14,46.565,46.14,46.3645,101,0
+XTWY.US,D,20230606,000000,46.6644,46.6644,46.6644,46.6644,23,0
+XTWY.US,D,20230607,000000,45.9424,45.9424,45.9424,45.9424,6,0
+XTWY.US,D,20230608,000000,46.4979,46.4979,46.4979,46.4979,4,0
+XTWY.US,D,20230609,000000,46.4735,46.4735,46.4735,46.4735,6,0
+XTWY.US,D,20230612,000000,46.5762,46.5762,46.5762,46.5762,21,0
+XTWY.US,D,20230613,000000,46.54,46.57,46.0867,46.0867,13369,0
+XTWY.US,D,20230614,000000,46.32,46.6164,46.32,46.6164,1100,0
+XTWY.US,D,20230615,000000,47.08,47.08,46.9931,46.9931,102,0
+XTWY.US,D,20230616,000000,46.74,46.8684,46.74,46.8684,402,0
+XTWY.US,D,20230620,000000,47.16,47.31,47.16,47.274,1932,0
+XTWY.US,D,20230621,000000,46.97,47.3322,46.97,47.3322,103,0
+XTWY.US,D,20230622,000000,46.6998,46.6998,46.6998,46.6998,4,0
+XTWY.US,D,20230623,000000,47.49,47.49,47.2037,47.2037,207,0
+XTWY.US,D,20230626,000000,47.359,47.359,47.2049,47.2049,277,0
+XTWY.US,D,20230627,000000,47.0988,47.0988,47.0988,47.0988,14,0
+XTWY.US,D,20230628,000000,47.345,47.345,47.345,47.345,13,0
+XTWY.US,D,20230629,000000,46.56,46.58,46.34,46.451,4352,0
+XTWY.US,D,20230630,000000,46.61,47.02,46.52,47.02,7710,0
+XTWY.US,D,20230703,000000,47.02,47.02,46.6951,46.6951,105,0
+XTWY.US,D,20230705,000000,46.05,46.1313,46.05,46.1313,3278,0
+XTWY.US,D,20230706,000000,45.52,45.52,45.465,45.465,408,0
+XTWY.US,D,20230707,000000,45.1,45.1,45.0966,45.0966,112,0
+XTWY.US,D,20230710,000000,45.1336,45.1336,45.1336,45.1336,28,0
+XTWY.US,D,20230711,000000,45.3367,45.3367,45.3367,45.3367,6,0
+XTWY.US,D,20230712,000000,45.44,46,45.44,45.94,7642,0
+XTWY.US,D,20230713,000000,46.3932,46.4,46.36,46.3887,74809,0
+XTWY.US,D,20230714,000000,46.34,46.35,46.19,46.1954,29294,0
+XTWY.US,D,20230717,000000,46.08,46.1429,46.08,46.1324,13764,0
+XTWY.US,D,20230718,000000,46.3889,46.3889,46.3889,46.3889,3,0
+XTWY.US,D,20230719,000000,46.46,46.9762,46.46,46.9749,16452,0
+XTWY.US,D,20230720,000000,46.65,46.65,46.24,46.3828,42855,0
+XTWY.US,D,20230721,000000,46.64,46.65,46.42,46.42,3710,0
+XTWY.US,D,20230724,000000,46.47,46.48,46.2314,46.2314,40288,0
+XTWY.US,D,20230725,000000,45.98,46.19,45.98,46.1189,8077,0
+XTWY.US,D,20230726,000000,46.42,46.42,46.135,46.135,2004,0
+XTWY.US,D,20230727,000000,45.37,45.37,45.1737,45.1737,144,0
+XTWY.US,D,20230728,000000,45.19,45.4085,45.19,45.4085,4234,0
+XTWY.US,D,20230731,000000,45.4788,45.4788,45.4788,45.4788,8,0
+XTWY.US,D,20230801,000000,44.5866,44.5866,44.558,44.558,514,0
+XTWY.US,D,20230802,000000,43.7,43.9583,43.67,43.9583,5066,0
+XTWY.US,D,20230803,000000,42.9,42.9,42.7445,42.7445,1814,0
+XTWY.US,D,20230804,000000,42.91,43.6062,42.91,43.6062,1711,0
+XTWY.US,D,20230807,000000,43.0829,43.0829,43.0829,43.0829,3,0
+XTWY.US,D,20230808,000000,43.87,43.99,43.6294,43.6294,4720,0
+XTWY.US,D,20230809,000000,43.8917,43.8917,43.8916,43.8916,253,0
+XTWY.US,D,20230810,000000,43.96,43.96,43.1151,43.1151,6854,0
+XTWY.US,D,20230811,000000,43.09,43.16,42.9894,42.9894,2069,0
+XTWY.US,D,20230814,000000,43.13,43.13,42.9302,42.9302,177,0
+XTWY.US,D,20230815,000000,42.75,42.88,42.613,42.613,4839,0
+XTWY.US,D,20230816,000000,42.34,42.34,42.22,42.2552,602,0
+XTWY.US,D,20230817,000000,42.03,42.05,41.9892,41.9892,2906,0
+XTWY.US,D,20230818,000000,42.14,42.34,42.14,42.1472,2300,0
+XTWY.US,D,20230821,000000,41.58,41.61,41.38,41.5229,3201,0
+XTWY.US,D,20230822,000000,41.6726,41.9129,41.61,41.9129,31731,0
+XTWY.US,D,20230823,000000,42.57,43.1,42.57,43.1,4800,0
+XTWY.US,D,20230824,000000,42.97,43.08,42.8553,42.8553,4501,0
+XTWY.US,D,20230825,000000,42.86,42.9661,42.86,42.9661,5000,0
+XTWY.US,D,20230828,000000,43.0299,43.0299,43.0299,43.0299,4500,0
+XTWY.US,D,20230829,000000,43.524,43.524,43.524,43.524,25,0
+XTWY.US,D,20230830,000000,43.4901,43.4901,43.4901,43.4901,4500,0
+XTWY.US,D,20230831,000000,43.66,43.6989,43.65,43.6989,300,0
+XTWY.US,D,20230901,000000,42.62,42.765,42.62,42.765,232,0
+XTWY.US,D,20230905,000000,42.14,42.14,42.0493,42.0493,2107,0
+XTWY.US,D,20230906,000000,42.19,42.27,42.05,42.1802,4903,0
+XTWY.US,D,20230907,000000,42.26,42.2983,42.21,42.2983,3441,0
+XTWY.US,D,20230908,000000,42.71,42.71,42.49,42.5066,2333,0
+XTWY.US,D,20230911,000000,42.13,42.22,42.1,42.1199,3027,0
+XTWY.US,D,20230912,000000,42.1668,42.3907,42.1668,42.3907,358,0
+XTWY.US,D,20230913,000000,42.29,42.49,42.26,42.38,9872,0
+XTWY.US,D,20230914,000000,42.03,42.0301,42,42.0301,2103,0
+XTWY.US,D,20230915,000000,41.97,41.97,41.74,41.74,17221,0
+XTWY.US,D,20230918,000000,41.77,42.0141,41.76,42.0141,405,0
+XTWY.US,D,20230919,000000,41.81,41.94,41.6719,41.6719,4401,0
+XTWY.US,D,20230920,000000,41.95,41.98,41.8168,41.8168,79895,0
+XTWY.US,D,20230921,000000,40.82,40.84,40.55,40.55,7915,0
+XTWY.US,D,20230922,000000,40.61,40.9064,40.61,40.9064,200,0
+XTWY.US,D,20230925,000000,40.03,40.03,39.7257,39.7257,1106,0
+XTWY.US,D,20230926,000000,39.81,39.9,39.5087,39.5087,5413,0
+XTWY.US,D,20230927,000000,39.79,39.79,39.195,39.2928,1520,0
+XTWY.US,D,20230928,000000,39,39.4527,38.85,39.4527,2202,0
+XTWY.US,D,20230929,000000,39.73,39.73,39.24,39.44,3111,0
+XTWY.US,D,20231002,000000,39.05,39.05,38.485,38.5833,10617,0
+XTWY.US,D,20231003,000000,38.12,38.33,37.53,37.53,20133,0
+XTWY.US,D,20231004,000000,37.97,38.17,37.75,38.17,18573,0
+XTWY.US,D,20231005,000000,38.08,38.08,37.83,37.8914,10081,0
+XTWY.US,D,20231006,000000,37.04,37.82,37.03,37.378,7995,0
+XTWY.US,D,20231009,000000,37.73,38.35,37.7298,38.3394,7892,0
+XTWY.US,D,20231010,000000,37.79,38.43,37.78,38.3039,4943,0
+XTWY.US,D,20231011,000000,39.03,39.3072,38.92,39.3072,16456,0
+XTWY.US,D,20231012,000000,38.0391,38.0391,38.0391,38.0391,4,0
+XTWY.US,D,20231013,000000,38.87,38.8776,38.77,38.8776,517,0
+XTWY.US,D,20231016,000000,38.061,38.1653,38.061,38.1653,2781,0
+XTWY.US,D,20231017,000000,37.3,37.6938,37.3,37.6938,2116,0
+XTWY.US,D,20231018,000000,37.1088,37.2372,37.1088,37.2372,5413,0
+XTWY.US,D,20231019,000000,37.05,37.05,36.3815,36.3815,1513,0
+XTWY.US,D,20231020,000000,36.35,36.5065,36.34,36.5065,10570,0
+XTWY.US,D,20231023,000000,37.05,37.05,37.0492,37.0492,204,0
+XTWY.US,D,20231024,000000,37.15,37.6512,37.05,37.6512,5021,0
+XTWY.US,D,20231025,000000,36.87,36.96,36.52,36.67,2717,0
+XTWY.US,D,20231026,000000,36.67,37.3434,36.62,37.3434,403,0
+XTWY.US,D,20231027,000000,37.1,37.1016,37,37.1016,502,0
+XTWY.US,D,20231030,000000,36.6,36.9222,36.6,36.9222,104,0
+XTWY.US,D,20231031,000000,37.21,37.21,36.74,36.74,300,0
+XTWY.US,D,20231101,000000,37.323,37.43,37.323,37.43,5144,0
+XTWY.US,D,20231102,000000,38.5879,38.5879,38.5879,38.5879,69,0
+XTWY.US,D,20231103,000000,39.4921,39.4921,38.87,38.87,9374,0
+XTWY.US,D,20231106,000000,38.42,38.5,38.37,38.44,2783,0
+XTWY.US,D,20231107,000000,38.98,39.11,38.98,39.09,3060,0
+XTWY.US,D,20231108,000000,39.39,39.9248,39.39,39.9248,333,0
+XTWY.US,D,20231109,000000,38.78,38.8621,38.69,38.8621,1494,0
+XTWY.US,D,20231110,000000,39.17,39.17,39.1,39.1164,4997,0
+XTWY.US,D,20231113,000000,38.71,39.04,38.66,38.9837,2365,0
+XTWY.US,D,20231114,000000,40.08,40.08,39.83,40.01,1775,0
+XTWY.US,D,20231115,000000,39.37,39.52,39.28,39.3728,1193,0
+XTWY.US,D,20231116,000000,39.72,40.01,39.72,39.9031,498,0
+XTWY.US,D,20231117,000000,40.06,40.1351,40.06,40.1351,232,0
+XTWY.US,D,20231120,000000,40.17,40.4863,40.14,40.4863,7289,0
+XTWY.US,D,20231121,000000,40.14,40.4,40.14,40.379,43874,0
+XTWY.US,D,20231122,000000,40.72,40.72,40.59,40.6358,2488,0
+XTWY.US,D,20231124,000000,40.21,40.21,40.114,40.114,536,0
+XTWY.US,D,20231127,000000,40.42,40.8452,40.42,40.8452,966,0
+XTWY.US,D,20231128,000000,40.76,40.9384,40.76,40.9297,343,0
+XTWY.US,D,20231129,000000,41.29,41.5781,41.29,41.5781,1245,0
+XTWY.US,D,20231130,000000,41.16,41.17,41.06,41.07,6078,0
+XTWY.US,D,20231201,000000,41.09,41.6665,41.07,41.6665,8260,0
+XTWY.US,D,20231204,000000,41.5473,41.569,41.5473,41.569,351,0
+XTWY.US,D,20231205,000000,42.37,42.6193,42.37,42.5913,82383,0
+XTWY.US,D,20231206,000000,43.22,43.32,43.22,43.2786,319,0
+XTWY.US,D,20231207,000000,43.1062,43.1062,43.0785,43.0785,252,0
+XTWY.US,D,20231208,000000,42.4951,42.5965,42.32,42.5965,2091,0
+XTWY.US,D,20231211,000000,42.32,42.4562,42.32,42.4562,473,0
+XTWY.US,D,20231212,000000,42.43,42.6689,42.43,42.6493,908,0
+XTWY.US,D,20231213,000000,43.65,43.7328,43.65,43.7328,1041,0
+XTWY.US,D,20231214,000000,44.3,45.1002,44.3,45.1002,2017,0
+XTWY.US,D,20231215,000000,45,45.3,45,45.24,3104,0
+XTWY.US,D,20231218,000000,44.79,44.819,44.68,44.7965,82474,0
+XTWY.US,D,20231219,000000,45.22,45.22,45.0198,45.0198,2235,0
+XTWY.US,D,20231220,000000,45.2,45.46,45.03,45.3723,1194,0
+XTWY.US,D,20231221,000000,45.02,45.04,45,45.0325,3181,0
+XTWY.US,D,20231222,000000,44.871,44.871,44.7799,44.8008,6863,0
+XTWY.US,D,20231226,000000,44.81,44.9261,44.81,44.8705,886,0
+XTWY.US,D,20231227,000000,45.7009,45.7771,45.7009,45.7771,650,0
+XTWY.US,D,20231228,000000,45.6101,45.6101,45.2689,45.3016,547,0
+XTWY.US,D,20231229,000000,44.9199,45.02,44.88,44.8971,2333,0
+XTWY.US,D,20240102,000000,44.51,44.57,44.45,44.5,14875,0
+XTWY.US,D,20240103,000000,44.08,44.7142,44.06,44.7109,3818,0
+XTWY.US,D,20240104,000000,43.99,44.08,43.93,43.9714,882,0
+XTWY.US,D,20240105,000000,43.5741,43.5741,43.459,43.459,521,0
+XTWY.US,D,20240108,000000,43.89,43.89,43.89,43.89,2465,0
+XTWY.US,D,20240109,000000,43.68,43.68,43.6472,43.6472,205,0
+XTWY.US,D,20240110,000000,43.45,43.45,43.3513,43.3513,4156,0
+XTWY.US,D,20240111,000000,43.28,43.5637,43.18,43.5637,561,0
+XTWY.US,D,20240112,000000,43.51,43.51,43.4,43.4407,619,0
+XTWY.US,D,20240116,000000,42.96,42.96,42.47,42.5495,4545,0
+XTWY.US,D,20240117,000000,42.519,42.519,42.519,42.519,93,0
+XTWY.US,D,20240118,000000,42.43,42.43,41.86,42.01,5123,0
+XTWY.US,D,20240119,000000,41.92,42.16,41.92,42.1572,1514,0
+XTWY.US,D,20240122,000000,42.62,42.62,42.39,42.4705,1071,0
+XTWY.US,D,20240123,000000,42,42.1,41.94,42.0827,4396,0
+XTWY.US,D,20240124,000000,42.3,42.3,41.72,41.76,4384,0
+XTWY.US,D,20240125,000000,42.07,42.083,41.98,42.083,1589,0
+XTWY.US,D,20240126,000000,41.89,42.0412,41.863,42.0412,1725,0
+XTWY.US,D,20240129,000000,42.25,42.67,42.25,42.577,2869,0
+XTWY.US,D,20240130,000000,42.89,42.9739,42.58,42.9739,1281,0
+XTWY.US,D,20240131,000000,43.46,43.47,43.1917,43.37,5226,0
+XTWY.US,D,20240201,000000,44,44.46,44,44.3,1197,0
+XTWY.US,D,20240202,000000,43.16,43.2862,43.16,43.2862,11451,0
+XTWY.US,D,20240205,000000,42.2261,42.2261,42.2261,42.2261,24,0
+XTWY.US,D,20240206,000000,42.73,42.73,42.6496,42.6537,585,0
+XTWY.US,D,20240207,000000,42.59,42.59,42.4633,42.4633,399,0
+XTWY.US,D,20240208,000000,42.02,42.19,42.02,42.1387,3589,0
+XTWY.US,D,20240209,000000,42.0623,42.0623,42.0623,42.0623,91,0
+XTWY.US,D,20240212,000000,42.09,42.1445,42.09,42.1445,308,0
+XTWY.US,D,20240213,000000,41.3703,41.3703,41.3703,41.3703,356,0
+XTWY.US,D,20240214,000000,41.3502,41.6073,41.3502,41.5509,554,0
+XTWY.US,D,20240215,000000,41.78,41.8,41.73,41.7826,1296,0
+XTWY.US,D,20240216,000000,41.5,41.549,41.44,41.549,813,0
+XTWY.US,D,20240220,000000,41.49,41.56,41.49,41.52,564,0
+XTWY.US,D,20240221,000000,41.16,41.2565,41.1462,41.2565,542,0
+XTWY.US,D,20240222,000000,41.36,41.4287,41.36,41.4287,379,0
+XTWY.US,D,20240223,000000,42.1543,42.1543,42.1543,42.1543,45,0
+XTWY.US,D,20240226,000000,42.12,42.12,41.8511,41.9526,933,0
+XTWY.US,D,20240227,000000,41.79,41.87,41.6399,41.6399,342,0
+XTWY.US,D,20240228,000000,41.9514,41.9514,41.9514,41.9514,20,0
+XTWY.US,D,20240229,000000,42.1951,42.2416,42.1951,42.2416,136,0
+XTWY.US,D,20240301,000000,41.7,42.43,41.7,42.43,1447,0
+XTWY.US,D,20240304,000000,42.22,42.2799,42.2007,42.2408,1020,0
+XTWY.US,D,20240305,000000,42.74,42.95,42.74,42.923,15489,0
+XTWY.US,D,20240306,000000,43,43.2,42.96,43.199,1532,0
+XTWY.US,D,20240307,000000,43.12,43.14,42.975,43.14,662,0
+XTWY.US,D,20240308,000000,43,43.1887,43,43.0549,433,0
+XTWY.US,D,20240311,000000,43.005,43.0113,42.88,43.0113,15446,0
+XTWY.US,D,20240312,000000,42.6044,42.6044,42.6044,42.6044,110,0
+XTWY.US,D,20240313,000000,42.33,42.3486,42.33,42.3486,301,0
+XTWY.US,D,20240314,000000,42,42,41.5962,41.5962,1113,0
+XTWY.US,D,20240315,000000,41.6356,41.6356,41.6356,41.6356,25,0
+XTWY.US,D,20240318,000000,41.46,41.4627,41.46,41.4627,236,0
+XTWY.US,D,20240319,000000,41.6069,41.6069,41.6069,41.6069,102,0
+XTWY.US,D,20240320,000000,41.82,41.82,41.46,41.5167,981,0
+XTWY.US,D,20240321,000000,41.583,41.65,41.583,41.6075,481,0
+XTWY.US,D,20240322,000000,42.072,42.072,42.072,42.072,23,0
+XTWY.US,D,20240325,000000,41.8461,41.8461,41.8461,41.8461,205,0
+XTWY.US,D,20240326,000000,42.03,42.03,42.0168,42.0168,257,0
+XTWY.US,D,20240327,000000,42.3701,42.4479,42.3701,42.4479,332,0
+XTWY.US,D,20240328,000000,42.37,42.46,42.37,42.46,314,0
+XTWY.US,D,20240401,000000,41.51,41.51,41.3549,41.3549,792,0
+XTWY.US,D,20240402,000000,41.1508,41.1508,41.1508,41.1508,545,0
+XTWY.US,D,20240403,000000,40.94,41.0617,40.94,41.0617,331,0
+XTWY.US,D,20240404,000000,41.45,41.45,41.4302,41.4302,1205,0
+XTWY.US,D,20240405,000000,40.92,40.92,40.73,40.73,1288,0
+XTWY.US,D,20240408,000000,40.7,40.7572,40.7,40.7572,1289,0
+XTWY.US,D,20240409,000000,41.1956,41.1956,41.1956,41.1956,149,0
+XTWY.US,D,20240410,000000,40.34,40.34,40.172,40.2032,2542,0
+XTWY.US,D,20240411,000000,39.9974,40.02,39.985,39.985,439,0
+XTWY.US,D,20240412,000000,40.36,40.36,40.2834,40.2834,161,0
+XTWY.US,D,20240415,000000,39.34,39.4694,39.34,39.4694,237,0
+XTWY.US,D,20240416,000000,39,39.3674,39,39.3674,1789,0
+XTWY.US,D,20240417,000000,39.65,39.65,39.6417,39.6417,32048,0
+XTWY.US,D,20240418,000000,39.431,39.431,39.431,39.431,18,0
+XTWY.US,D,20240419,000000,39.56,39.6048,39.56,39.6048,237,0
+XTWY.US,D,20240422,000000,39.55,39.55,39.5461,39.5461,601,0
+XTWY.US,D,20240423,000000,39.487,39.487,39.487,39.487,122,0
+XTWY.US,D,20240424,000000,39.0796,39.1352,39.07,39.1352,7595,0
+XTWY.US,D,20240425,000000,38.81,38.878,38.81,38.8686,1422,0
+XTWY.US,D,20240426,000000,39.1272,39.1272,39.09,39.111,830,0
+XTWY.US,D,20240429,000000,39.48,39.48,39.3492,39.4553,832,0
+XTWY.US,D,20240430,000000,39.0901,39.11,39.0901,39.11,409,0
+XTWY.US,D,20240501,000000,39.35,39.44,39.29,39.29,1596,0
+XTWY.US,D,20240502,000000,39.03,39.3951,39.03,39.3926,948,0
+XTWY.US,D,20240503,000000,39.85,39.89,39.65,39.8789,674,0
+XTWY.US,D,20240506,000000,40.13,40.13,40.0745,40.0745,1100,0
+XTWY.US,D,20240507,000000,40.41,40.41,40.41,40.41,157,0
+XTWY.US,D,20240508,000000,40.14,40.14,40.1075,40.1075,13673,0
+XTWY.US,D,20240509,000000,39.9886,40.32,39.9886,40.3054,15138,0
+XTWY.US,D,20240510,000000,40.0003,40.0312,40.0003,40.0312,287,0
+XTWY.US,D,20240513,000000,40.1401,40.1642,40.1401,40.1642,186,0
+XTWY.US,D,20240514,000000,40.326,40.4116,40.26,40.4116,784,0
+XTWY.US,D,20240515,000000,40.93,41.0809,40.93,41.0809,169,0
+XTWY.US,D,20240516,000000,41.24,41.24,41.05,41.05,222,0
+XTWY.US,D,20240517,000000,40.83,40.9,40.725,40.7299,1619,0
+XTWY.US,D,20240520,000000,40.55,40.564,40.55,40.5638,655,0
+XTWY.US,D,20240521,000000,40.82,40.82,40.82,40.82,233,0
+XTWY.US,D,20240522,000000,40.82,40.9066,40.82,40.9066,457,0
+XTWY.US,D,20240523,000000,40.85,40.85,40.6,40.6275,1188,0
+XTWY.US,D,20240524,000000,40.695,40.71,40.695,40.71,224,0
+XTWY.US,D,20240528,000000,40.69,40.69,40,40,5268,0
+XTWY.US,D,20240529,000000,39.6,39.6,39.4642,39.4642,687,0
+XTWY.US,D,20240530,000000,39.9099,39.9099,39.84,39.8738,8227,0
+XTWY.US,D,20240531,000000,40.15,40.2296,40.15,40.2296,1901,0
+XTWY.US,D,20240603,000000,40.77,40.7896,40.71,40.7896,638,0
+XTWY.US,D,20240604,000000,41.21,41.3712,41.12,41.3712,569,0
+XTWY.US,D,20240605,000000,41.2401,41.6896,41.24,41.6896,6181,0
+XTWY.US,D,20240606,000000,41.6928,41.6928,41.6928,41.6928,252,0
+XTWY.US,D,20240607,000000,40.8097,40.8097,40.8097,40.8097,82,0
+XTWY.US,D,20240610,000000,40.465,40.467,40.465,40.467,172,0
+XTWY.US,D,20240611,000000,40.9001,40.9515,40.9001,40.9515,351,0
+XTWY.US,D,20240612,000000,41.66,41.66,41.3143,41.3143,621,0
+XTWY.US,D,20240613,000000,42.03,42.0558,42.03,42.0558,448,0
+XTWY.US,D,20240614,000000,42.4846,42.4846,42.4846,42.4846,133,0
+XTWY.US,D,20240617,000000,41.9734,41.9734,41.9734,41.9734,157,0
+XTWY.US,D,20240618,000000,42.22,42.46,42.19,42.4213,2124,0
+XTWY.US,D,20240620,000000,42.036,42.081,42.036,42.081,354,0
+XTWY.US,D,20240621,000000,42.1,42.1,42.04,42.0793,271,0
+XTWY.US,D,20240624,000000,42.2663,42.2663,42.2663,42.2663,210,0
+XTWY.US,D,20240625,000000,42.17,42.39,42.17,42.39,961,0
+XTWY.US,D,20240626,000000,41.7188,41.7188,41.66,41.6736,845,0
+XTWY.US,D,20240627,000000,41.7901,41.8062,41.7901,41.8062,555,0
+XTWY.US,D,20240628,000000,41.2,41.2,41.0404,41.0404,1846,0
+XTWY.US,D,20240701,000000,40.6,40.6,39.94,39.9462,1875,0
+XTWY.US,D,20240702,000000,40.2989,40.2989,40.2711,40.2711,512,0
+XTWY.US,D,20240703,000000,40.54,40.9,40.54,40.8906,276,0
+XTWY.US,D,20240705,000000,41.266,41.266,41.266,41.266,21,0
+XTWY.US,D,20240708,000000,41.3998,41.3998,41.3764,41.3764,240,0
+XTWY.US,D,20240709,000000,41.1713,41.1713,41.1713,41.1713,14,0
+XTWY.US,D,20240710,000000,41.31,41.3206,41.31,41.3206,1201,0
+XTWY.US,D,20240711,000000,41.83,41.83,41.83,41.83,354,0
+XTWY.US,D,20240712,000000,41.9194,41.9581,41.86,41.9581,3325,0
+XTWY.US,D,20240715,000000,41.55,41.55,41.4333,41.4333,1256,0
+XTWY.US,D,20240716,000000,41.94,42.07,41.94,42.07,1889,0
+XTWY.US,D,20240717,000000,42.03,42.13,42.03,42.11,2745,0
+XTWY.US,D,20240718,000000,41.79,41.79,41.7665,41.7665,307,0
+XTWY.US,D,20240719,000000,41.5,41.501,41.44,41.44,1561,0
+XTWY.US,D,20240722,000000,41.22,41.2799,41.22,41.24,2111,0
+XTWY.US,D,20240723,000000,41.3683,41.3683,41.2135,41.2135,701,0
+XTWY.US,D,20240724,000000,41.16,41.16,40.63,40.63,414,0
+XTWY.US,D,20240725,000000,41.09,41.09,41.0604,41.0604,298,0
+XTWY.US,D,20240726,000000,41.4,41.4379,41.39,41.39,390,0
+XTWY.US,D,20240729,000000,41.64,41.72,41.62,41.67,2245,0
+XTWY.US,D,20240730,000000,41.78,41.84,41.63,41.84,1145,0
+XTWY.US,D,20240731,000000,42.3,42.34,42.13,42.34,366,0
+XTWY.US,D,20240801,000000,42.65,42.6906,42.65,42.6906,239,0
+XTWY.US,D,20240802,000000,43.76,44.1715,43.76,44.1715,557082,0
+XTWY.US,D,20240805,000000,44.65,44.65,44.36,44.5416,3261,0
+XTWY.US,D,20240806,000000,44.1083,44.1083,43.45,43.46,27975,0
+XTWY.US,D,20240807,000000,43.16,43.16,42.9,42.95,1342,0
+XTWY.US,D,20240808,000000,42.59,42.65,42.42,42.65,2467,0
+XTWY.US,D,20240809,000000,43.22,43.27,43.1,43.1,13692,0
+XTWY.US,D,20240812,000000,43,43.38,43,43.37,3279,0
+XTWY.US,D,20240813,000000,43.66,43.66,43.5682,43.626,2102,0
+XTWY.US,D,20240814,000000,43.77,44.07,43.77,44.02,20064,0
+XTWY.US,D,20240815,000000,43.21,43.63,43.21,43.63,3907,0
+XTWY.US,D,20240816,000000,43.76,43.85,43.7149,43.82,17195,0
+XTWY.US,D,20240819,000000,43.849,44.09,43.8065,44.0238,7292,0
+XTWY.US,D,20240820,000000,44.185,44.4691,44.185,44.4691,7369,0
+XTWY.US,D,20240821,000000,44.42,44.72,44.3,44.5,6330,0
+XTWY.US,D,20240822,000000,44.22,44.81,43.87,43.9297,6798,0
+XTWY.US,D,20240823,000000,44.36,44.36,44.2355,44.2355,500,0
+XTWY.US,D,20240826,000000,44.38,44.38,44.141,44.141,9061,0
+XTWY.US,D,20240827,000000,43.855,44.0589,43.855,44.0589,4220,0
+XTWY.US,D,20240828,000000,44.03,44.11,43.9509,43.9509,877,0
+XTWY.US,D,20240829,000000,43.69,43.84,43.67,43.84,63710,0
+XTWY.US,D,20240830,000000,43.959,44.02,43.3,43.3,2848,0
+XTWY.US,D,20240903,000000,43.85,44,43.85,43.97,2287,0
+XTWY.US,D,20240904,000000,44.25,44.58,44.25,44.58,4457,0
+XTWY.US,D,20240905,000000,44.7499,44.9281,44.53,44.9185,5379,0
+XTWY.US,D,20240906,000000,44.8009,45.4,44.8009,44.84,1514,0
+XTWY.US,D,20240909,000000,44.78,45.0795,44.78,45.0795,748,0
+XTWY.US,D,20240910,000000,45.4097,45.49,45.4,45.47,2917,0
+XTWY.US,D,20240911,000000,45.7,45.7,45.41,45.45,25293,0
+XTWY.US,D,20240912,000000,45.31,45.32,45.12,45.19,2012,0
+XTWY.US,D,20240913,000000,45.22,49.86,45.13,45.29,101551,0
+XTWY.US,D,20240916,000000,45.35,48.95,45.35,45.78,17752,0
+XTWY.US,D,20240917,000000,47.32,47.32,45.54,45.54,2767,0
+XTWY.US,D,20240918,000000,45.185,45.43,44.8501,44.864,11085,0
+XTWY.US,D,20240919,000000,44.63,44.63,44.5099,44.6204,1458,0
+XTWY.US,D,20240920,000000,44.535,44.5888,44.5065,44.54,892,0
+XTWY.US,D,20240923,000000,44.24,44.48,43.985,44.35,4497,0
+XTWY.US,D,20240924,000000,43.92,44.41,43.92,44.39,16128,0
+XTWY.US,D,20240925,000000,44.04,44.04,43.92,43.92,1974,0
+XTWY.US,D,20240926,000000,44.04,44.1,43.745,44.05,4646,0
+XTWY.US,D,20240927,000000,44.2221,44.275,44.18,44.26,18814,0
+XTWY.US,D,20240930,000000,44.31,44.31,43.965,44.0386,2603,0
+XTWY.US,D,20241001,000000,44.46,44.55,44.25,44.32,1610,0
+XTWY.US,D,20241002,000000,43.62,43.86,43.58,43.8,18721,0
+XTWY.US,D,20241003,000000,43.639,43.64,43.4124,43.4124,2182,0
+XTWY.US,D,20241004,000000,42.8627,42.8627,42.7575,42.7575,442,0
+XTWY.US,D,20241007,000000,42.5,42.5,42.3862,42.3862,2838,0
+XTWY.US,D,20241008,000000,42.3,42.51,42.3,42.51,2382,0
+XTWY.US,D,20241009,000000,42.425,42.425,42.103,42.2,2251,0
+XTWY.US,D,20241010,000000,41.925,42,41.8,42,4621,0
+XTWY.US,D,20241011,000000,41.75,41.96,41.75,41.84,96346,0
+XTWY.US,D,20241014,000000,41.51,41.79,41.475,41.615,5858,0
+XTWY.US,D,20241015,000000,42.25,42.45,42.25,42.45,585,0
+XTWY.US,D,20241016,000000,42.62,42.795,42.57,42.59,1774,0
+XTWY.US,D,20241017,000000,42.01,42.01,41.81,41.8641,1948,0
+XTWY.US,D,20241018,000000,42.005,42.04,41.9126,41.9126,2110,0
+XTWY.US,D,20241021,000000,41.46,41.47,41.1,41.11,11005,0
+XTWY.US,D,20241022,000000,41.3,41.3,41.0201,41.1207,1151,0
+XTWY.US,D,20241023,000000,40.81,41.13,40.81,41.05,2159,0
+XTWY.US,D,20241024,000000,41.02,41.43,41.02,41.335,8500,0
+XTWY.US,D,20241025,000000,41.28,41.28,41.01,41.01,1571,0
+XTWY.US,D,20241028,000000,41,41,40.76,40.98,923,0
+XTWY.US,D,20241029,000000,40.58,40.9948,40.58,40.9948,164760,0
+XTWY.US,D,20241030,000000,41.43,41.43,41.16,41.23,4770,0
+XTWY.US,D,20241031,000000,41.15,41.332,41.08,41.2344,1370,0
+XTWY.US,D,20241101,000000,40.77,40.77,40.46,40.46,1392,0
+XTWY.US,D,20241104,000000,41.2,41.2001,40.955,41.143,2942,0
+XTWY.US,D,20241105,000000,40.94,41.5,40.91,41.49,6325,0
+XTWY.US,D,20241106,000000,39.74,40.1801,39.74,40.0417,5501,0
+XTWY.US,D,20241107,000000,40.445,40.69,40.4001,40.5705,3224,0
+XTWY.US,D,20241108,000000,41.265,41.265,41.0216,41.2429,1881,0
+XTWY.US,D,20241111,000000,41.108,41.108,40.89,41.0789,4560,0
+XTWY.US,D,20241112,000000,40.761,40.8,40.241,40.2959,5976,0
+XTWY.US,D,20241113,000000,40.27,40.7,39.7995,39.8255,8314,0
+XTWY.US,D,20241114,000000,40.17,40.39,40.04,40.06,16843,0
+XTWY.US,D,20241115,000000,39.78,40.15,39.6981,39.9554,8936,0
+XTWY.US,D,20241118,000000,39.6535,39.9675,39.6535,39.9675,5513,0
+XTWY.US,D,20241119,000000,40.34,40.34,40.2271,40.2271,848,0
+XTWY.US,D,20241120,000000,40.17,40.22,40.06,40.0809,1567,0
+XTWY.US,D,20241121,000000,40.15,40.25,39.96,39.98,5022,0
+XTWY.US,D,20241122,000000,40.22,40.22,40.0845,40.0845,1055,0
+XTWY.US,D,20241125,000000,41.18,41.3197,41.14,41.3197,1448,0
+XTWY.US,D,20241126,000000,41.02,41.1448,40.96,41.1448,4218,0
+XTWY.US,D,20241127,000000,41.42,41.64,41.42,41.49,2597,0
+XTWY.US,D,20241129,000000,41.82,42,41.77,42,1313,0
+XTWY.US,D,20241202,000000,41.61,42.04,41.6,42.03,5796,0
+XTWY.US,D,20241203,000000,42.07,42.07,41.6,41.6,2373,0
+XTWY.US,D,20241204,000000,41.705,42.15,41.64,42.15,818,0
+XTWY.US,D,20241205,000000,42.07,42.26,42.04,42.26,3530,0
+XTWY.US,D,20241206,000000,42.4,42.4,42.29,42.29,312,0
+XTWY.US,D,20241209,000000,41.94,41.94,41.78,41.84,2423,0
+XTWY.US,D,20241210,000000,41.6,41.63,41.51,41.5483,4061,0
+XTWY.US,D,20241211,000000,41.3,41.3,40.9927,41.0405,2189,0
+XTWY.US,D,20241212,000000,40.57,40.57,40.4352,40.4352,659,0
+XTWY.US,D,20241213,000000,40.23,40.23,39.95,39.98,5169,0
+XTWY.US,D,20241216,000000,40.13,40.14,39.9765,40.12,1100,0
+XTWY.US,D,20241217,000000,40.2,40.37,40.2,40.31,5519,0
+XTWY.US,D,20241218,000000,42.99,42.99,39.61,39.7614,556,0
+XTWY.US,D,20241219,000000,39.019,39.14,38.85,39.12,4585,0
+XTWY.US,D,20241220,000000,39.19,39.19,39.18,39.1857,3326,0
+XTWY.US,D,20241223,000000,39.01,39.0242,38.74,38.7895,113940,0
+XTWY.US,D,20241224,000000,38.52,38.9261,38.51,38.9261,40957,0
+XTWY.US,D,20241226,000000,38.66,38.98,38.66,38.9386,38043,0
+XTWY.US,D,20241227,000000,38.77,38.77,38.55,38.5557,125925,0
+XTWY.US,D,20241230,000000,38.7401,38.78,38.739,38.739,6462,0
+XTWY.US,D,20241231,000000,38.9,38.9,38.59,38.59,11593,0
+XTWY.US,D,20250102,000000,38.77,38.77,38.54,38.5673,1302,0
+XTWY.US,D,20250103,000000,38.56,38.57,38.38,38.3988,25017,0
+XTWY.US,D,20250106,000000,38.25,38.25,38.18,38.21,2041,0
+XTWY.US,D,20250107,000000,37.71,37.71,37.64,37.69,2110,0
+XTWY.US,D,20250108,000000,37.7,37.74,37.36,37.67,4289,0
+XTWY.US,D,20250110,000000,37.57,37.57,37.27,37.4408,2310,0
+XTWY.US,D,20250113,000000,37.3832,37.44,37.3832,37.44,1842,0
+XTWY.US,D,20250114,000000,37.28,37.3571,37.2124,37.3571,4521,0
+XTWY.US,D,20250115,000000,38.095,38.095,38.02,38.0917,2145,0
+XTWY.US,D,20250116,000000,38.06,38.32,38.06,38.3121,84095,0
+XTWY.US,D,20250117,000000,38.4751,38.4751,38.321,38.321,5798,0
+XTWY.US,D,20250121,000000,38.74,38.855,38.625,38.7342,22861,0
+XTWY.US,D,20250122,000000,38.63,38.6978,38.4106,38.5122,14771,0
+XTWY.US,D,20250123,000000,38.12,38.1292,38.01,38.1192,2947,0
+XTWY.US,D,20250124,000000,38.04,38.2917,38.04,38.29,3862,0
+XTWY.US,D,20250127,000000,38.66,38.8772,38.66,38.8772,52478,0
+XTWY.US,D,20250128,000000,38.5328,38.8102,38.5328,38.8102,16197,0
+XTWY.US,D,20250129,000000,38.9183,38.92,38.6915,38.73,5434,0
+XTWY.US,D,20250130,000000,39,39.02,38.84,38.85,7390,0
+XTWY.US,D,20250131,000000,38.98,38.99,38.405,38.54,125707,0
+XTWY.US,D,20250203,000000,39.05,39.3,38.6881,38.85,10384,0
+XTWY.US,D,20250204,000000,38.7026,38.96,38.7026,38.94,24377,0
+XTWY.US,D,20250205,000000,39.6,39.875,39.57,39.75,69390,0
+XTWY.US,D,20250206,000000,39.8,39.88,39.6878,39.77,2000,0
+XTWY.US,D,20250207,000000,39.3595,39.46,39.31,39.4,40377,0
+XTWY.US,D,20250210,000000,39.4201,39.43,39.19,39.27,30478,0
+XTWY.US,D,20250211,000000,38.9203,38.949,38.9203,38.949,1610,0
+XTWY.US,D,20250212,000000,38.32,38.4899,38.32,38.3304,1008,0
+XTWY.US,D,20250213,000000,38.83,39.17,38.817,39.05,10558,0
+XTWY.US,D,20250218,000000,39.1435,39.1435,38.73,38.73,8262,0
+XTWY.US,D,20250219,000000,38.705,38.83,38.69,38.77,1694,0
+XTWY.US,D,20250220,000000,39.06,39.06,38.9526,38.9526,371,0
+XTWY.US,D,20250221,000000,39.4,39.5932,39.38,39.533,3742,0
+XTWY.US,D,20250224,000000,39.62,39.64,39.6,39.62,2703,0
+XTWY.US,D,20250225,000000,40.27,40.4914,40.2,40.4914,17434,0
+XTWY.US,D,20250226,000000,40.49,40.7717,40.49,40.7717,1162,0
+XTWY.US,D,20250227,000000,40.51,40.51,40.36,40.4,7528,0
+XTWY.US,D,20250228,000000,40.65,41.07,40.65,41.07,800,0
+XTWY.US,D,20250303,000000,40.59,41.0989,40.59,41.0989,24674,0
+XTWY.US,D,20250304,000000,41.03,41.03,40.5053,40.5053,5358,0
+XTWY.US,D,20250305,000000,40.4,40.4,40.1337,40.1422,3175,0
+XTWY.US,D,20250306,000000,40.01,40.01,39.9659,39.9659,468,0
+XTWY.US,D,20250310,000000,40.38,40.4,40.25,40.2901,2739,0
+XTWY.US,D,20250311,000000,40.166,40.18,39.9,39.9,1879,0
+XTWY.US,D,20250312,000000,39.61,39.61,39.61,39.61,495,0
+XTWY.US,D,20250313,000000,39.8136,40.0793,39.671,40.026,25153,0
+XTWY.US,D,20250314,000000,39.68,39.9,39.68,39.7753,5974,0
+XTWY.US,D,20250317,000000,40.2735,40.33,39.94,40.0082,9827,0
+XTWY.US,D,20250318,000000,39.91,40.26,39.91,40.1188,3333,0
+XTWY.US,D,20250319,000000,40.07,40.3051,40.07,40.3051,396,0
+XTWY.US,D,20250320,000000,40.4673,40.4673,40.338,40.338,2191,0
+XTWY.US,D,20250321,000000,40.035,40.035,40.0147,40.0147,349,0
+XTWY.US,D,20250324,000000,39.665,39.665,39.5138,39.5138,1347,0
+XTWY.US,D,20250325,000000,39.647,39.647,39.45,39.5359,1278,0
+XTWY.US,D,20250326,000000,39.3186,39.3186,39.2268,39.2268,347,0
+XTWY.US,D,20250327,000000,38.995,39.0438,38.98,39.0438,14389,0
+XTWY.US,D,20250328,000000,39.6438,39.7471,39.59,39.66,29842,0
+XTWY.US,D,20250331,000000,40.13,40.15,39.874,40.1112,3187,0
+XTWY.US,D,20250401,000000,40.45,40.47,40.4088,40.4088,570,0
+XTWY.US,D,20250402,000000,40.37,40.37,40.37,40.37,723,0
+XTWY.US,D,20250403,000000,40.9822,40.9822,40.6206,40.6206,558,0
+XTWY.US,D,20250404,000000,41.34,41.7,41.2214,41.2214,13144,0
+XTWY.US,D,20250407,000000,39.9912,40.1,39.6009,39.6059,3972,0
+XTWY.US,D,20250408,000000,39.32,39.55,38.72,38.72,28108,0
+XTWY.US,D,20250409,000000,38.21,38.9436,37.48,38.9436,12071,0
+XTWY.US,D,20250410,000000,38.02,38.28,37.7595,37.7595,4450,0
+XTWY.US,D,20250411,000000,37.5,38.0096,37.24,38.0096,1565,0
+XTWY.US,D,20250414,000000,38.4,38.4,38.065,38.2881,19512,0
+XTWY.US,D,20250416,000000,38.6,38.77,38.6,38.68,2366,0
+XTWY.US,D,20250417,000000,38.531,38.531,38.19,38.19,6737,0
+XTWY.US,D,20250421,000000,37.82,37.921,37.48,37.4828,13272,0
+XTWY.US,D,20250422,000000,37.84,37.8552,37.69,37.69,2345,0
+XTWY.US,D,20250423,000000,38.97,39.04,38.14,38.16,17540,0
+XTWY.US,D,20250424,000000,38.52,38.631,38.49,38.61,8523,0
+XTWY.US,D,20250425,000000,38.91,39.03,38.85,38.9169,9973,0
+XTWY.US,D,20250428,000000,39.0277,39.22,38.82,39.2185,2261,0
+XTWY.US,D,20250429,000000,39.3534,39.5922,39.32,39.5922,2128,0
+XTWY.US,D,20250430,000000,39.445,39.445,39.13,39.13,2099,0
+XTWY.US,D,20250501,000000,38.64,38.79,38.64,38.79,1459,0
+XTWY.US,D,20250502,000000,38.4,38.41,38.26,38.3409,13392,0
+XTWY.US,D,20250505,000000,38.08,38.1541,37.95,38.065,7544,0
+XTWY.US,D,20250506,000000,37.83,38.2037,37.775,38.2037,1296,0
+XTWY.US,D,20250507,000000,38.5,38.5,38.3971,38.3971,801,0
+XTWY.US,D,20250508,000000,38.355,38.355,37.9729,37.9729,552,0
+XTWY.US,D,20250509,000000,37.98,38.09,37.9762,37.9762,12222,0
+XTWY.US,D,20250512,000000,37.715,37.8412,37.5762,37.5762,2164,0
+XTWY.US,D,20250513,000000,37.37,37.376,37.21,37.35,2605,0
+XTWY.US,D,20250514,000000,37.3008,37.31,37.06,37.14,2040,0
+XTWY.US,D,20250515,000000,37.269,37.58,37.24,37.5011,85720,0
+XTWY.US,D,20250516,000000,37.76,37.88,37.595,37.6253,12435,0
+XTWY.US,D,20250519,000000,36.88,37.46,36.88,37.46,11559,0
+XTWY.US,D,20250520,000000,37.09,37.155,37.08,37.08,4365,0
+XTWY.US,D,20250521,000000,36.85,36.85,36.2353,36.3636,38161,0
+XTWY.US,D,20250522,000000,36.04,36.5593,36.04,36.5593,33412,0
+XTWY.US,D,20250523,000000,36.63,36.705,36.573,36.6514,4696,0
+XTWY.US,D,20250527,000000,37.1,37.39,37.1,37.33,1861,0
+XTWY.US,D,20250528,000000,37.075,37.075,36.91,37.05,42821,0
+XTWY.US,D,20250529,000000,37.32,37.4916,37.32,37.47,9355,0
+XTWY.US,D,20250530,000000,37.3403,37.48,37.3403,37.48,1234,0
+XTWY.US,D,20250602,000000,37,37.04,36.75,36.94,4100,0
+XTWY.US,D,20250603,000000,37.07,37.07,36.84,36.84,12604,0
+XTWY.US,D,20250604,000000,37.425,37.68,37.26,37.57,8392,0
+XTWY.US,D,20250605,000000,37.61,37.6508,37.61,37.6508,1336,0
+XTWY.US,D,20250606,000000,37.25,37.25,37.11,37.11,848,0
+XTWY.US,D,20250609,000000,37,37.1167,36.87,37.1167,3775,0
+XTWY.US,D,20250610,000000,37.4922,37.4922,37.25,37.3315,1365,0
+XTWY.US,D,20250611,000000,37.52,37.556,37.41,37.43,43765,0
+XTWY.US,D,20250612,000000,37.726,37.98,37.726,37.98,32416,0
+XTWY.US,D,20250613,000000,37.67,37.67,37.5308,37.5308,864,0
+XTWY.US,D,20250616,000000,37.47,37.515,37.12,37.12,3245,0
+XTWY.US,D,20250617,000000,37.3468,37.66,37.3468,37.6345,2074,0
+XTWY.US,D,20250618,000000,37.78,37.92,37.59,37.6942,3872,0
+XTWY.US,D,20250620,000000,37.415,37.7132,37.415,37.6017,5138,0
+XTWY.US,D,20250623,000000,37.8229,38.03,37.752,37.752,1599,0
+XTWY.US,D,20250624,000000,37.94,38.1399,37.94,38.1045,498,0
+XTWY.US,D,20250626,000000,38.03,38.32,37.99,38.32,2843,0
+XTWY.US,D,20250627,000000,38.23,38.4399,38.0459,38.0468,3148,0
+XTWY.US,D,20250630,000000,38.5768,38.585,38.5665,38.5742,1572,0
+XTWY.US,D,20250701,000000,38.5,38.5,38.4668,38.49,4027,0
+XTWY.US,D,20250702,000000,37.99,38.1957,37.96,38.1957,4411,0
+XTWY.US,D,20250703,000000,37.955,38.04,37.9193,37.9193,1051,0
+XTWY.US,D,20250707,000000,37.6,37.62,37.33,37.4435,4932,0
+XTWY.US,D,20250708,000000,37.18,37.36,37.15,37.36,5169,0
+XTWY.US,D,20250710,000000,37.9,37.9001,37.8828,37.8828,508,0
+XTWY.US,D,20250711,000000,37.39,37.39,37.175,37.2244,3688,0
+XTWY.US,D,20250714,000000,37.18,37.18,37,37.12,2425,0
+XTWY.US,D,20250715,000000,36.9,36.9,36.8001,36.86,3119,0
+XTWY.US,D,20250716,000000,37.04,37.1,36.53,36.85,19816,0
+XTWY.US,D,20250717,000000,36.954,36.96,36.8465,36.92,3705,0
+XTWY.US,D,20250718,000000,37.0198,37.0198,36.9278,36.9358,3335,0
+XTWY.US,D,20250721,000000,37.55,37.55,37.34,37.34,18242,0
+XTWY.US,D,20250722,000000,37.6475,37.65,37.5885,37.5885,1282,0
+XTWY.US,D,20250723,000000,37.32,37.3211,37.2803,37.3211,864,0
+XTWY.US,D,20250724,000000,37.35,37.35,37.256,37.259,973,0
+XTWY.US,D,20250725,000000,37.385,37.5456,37.385,37.5456,3135,0
+XTWY.US,D,20250728,000000,37.33,37.34,37.2622,37.2622,13543,0
+XTWY.US,D,20250729,000000,37.64,38.0357,37.64,38.0357,3992,0
+XTWY.US,D,20250730,000000,37.7265,37.79,37.7,37.7691,2862,0
+XTWY.US,D,20250801,000000,38.2,38.3,38.2,38.2726,667,0
+XTWY.US,D,20250804,000000,38.361,38.3802,38.34,38.3787,1030,0
+XTWY.US,D,20250805,000000,38.289,38.5723,38.289,38.5723,517,0
+XTWY.US,D,20250806,000000,38.3684,38.3684,37.99,38.29,2018,0
+XTWY.US,D,20250807,000000,38.44,38.44,38.191,38.191,2023,0
+XTWY.US,D,20250808,000000,37.98,38.05,37.96,37.9879,652,0
+XTWY.US,D,20250811,000000,38.1,38.15,38.0369,38.0369,9784,0
+XTWY.US,D,20250812,000000,37.705,37.7783,37.701,37.7783,2286,0
+XTWY.US,D,20250813,000000,38.1825,38.1975,38.1687,38.1687,1467,0
+XTWY.US,D,20250814,000000,37.78,38.13,37.7727,37.84,4517,0
+XTWY.US,D,20250815,000000,37.46,37.4942,37.46,37.4942,24578,0
+XTWY.US,D,20250818,000000,37.32,37.39,37.32,37.3538,935,0
+XTWY.US,D,20250819,000000,37.61,37.6413,37.56,37.6413,745,0
+XTWY.US,D,20250820,000000,37.67,37.7144,37.55,37.7144,694,0
+XTWY.US,D,20250821,000000,37.58,37.58,37.32,37.47,14639,0
+XTWY.US,D,20250822,000000,37.86,37.86,37.77,37.7781,1298,0
+XTWY.US,D,20250825,000000,37.73,37.78,37.6629,37.684,22778,0
+XTWY.US,D,20250826,000000,37.58,37.6045,37.58,37.6045,29455,0
+XTWY.US,D,20250827,000000,37.49,37.5249,37.49,37.5249,20120,0
+XTWY.US,D,20250828,000000,37.57,37.83,37.57,37.8196,25543,0
+XTWY.US,D,20250829,000000,37.54,37.58,37.4985,37.4985,281783,0
+XTWY.US,D,20250902,000000,36.98,37.0016,36.9764,37.0016,923,0
+XTWY.US,D,20250903,000000,37.19,37.61,37.15,37.5537,3666,0
+XTWY.US,D,20250904,000000,37.73,37.837,37.66,37.837,1047,0
+XTWY.US,D,20250905,000000,38.35,38.5953,38.35,38.5772,4083,0
+XTWY.US,D,20250908,000000,38.99,39.2376,38.9868,39.2202,12115,0
+XTWY.US,D,20250909,000000,39,39,38.86,38.94,8315,0
+XTWY.US,D,20250910,000000,38.9351,39.37,38.9351,39.2131,121600,0
+XTWY.US,D,20250911,000000,39.43,39.5014,39.41,39.5014,6316,0
+XTWY.US,D,20250912,000000,39.09,39.3413,39.09,39.3413,2599,0
+XTWY.US,D,20250915,000000,39.4997,39.55,39.4178,39.4178,4778,0
+XTWY.US,D,20250916,000000,39.39,39.6153,39.39,39.5409,7280,0
+XTWY.US,D,20250917,000000,39.7,39.7,39.3701,39.4355,1559,0
+XTWY.US,D,20250918,000000,38.89,39.005,38.89,38.929,2329,0
+XTWY.US,D,20250919,000000,38.85,38.8583,38.85,38.8583,457,0
+XTWY.US,D,20250922,000000,38.68,38.75,38.66,38.686,2310,0
+XTWY.US,D,20250923,000000,38.7366,38.9886,38.7366,38.9886,1033,0
+XTWY.US,D,20250924,000000,38.8219,38.8556,38.72,38.7955,27566,0
+XTWY.US,D,20250925,000000,38.68,38.85,38.645,38.8451,1539,0
+XTWY.US,D,20250926,000000,39.08,39.08,38.75,38.781,5470,0
+XTWY.US,D,20250929,000000,39.19,39.28,39.1171,39.1819,9818,0
+XTWY.US,D,20250930,000000,39.39,39.45,38.9972,39.05,16207,0
+XTWY.US,D,20251001,000000,39.02,39.11,38.94,38.99,61023,0
+XTWY.US,D,20251002,000000,38.9938,39.197,38.9791,39.12,117537,0
+XTWY.US,D,20251003,000000,39.17,39.17,39.0127,39.05,48875,0
+XTWY.US,D,20251006,000000,38.795,38.8484,38.66,38.685,35116,0
+XTWY.US,D,20251007,000000,38.85,39.0377,38.839,38.95,6153,0
+XTWY.US,D,20251008,000000,38.99,38.99,38.9472,38.98,3823,0
+XTWY.US,D,20251009,000000,38.92,38.99,38.89,38.985,9106,0
+XTWY.US,D,20251010,000000,39.5738,39.7257,39.5738,39.7,1645,0
+XTWY.US,D,20251013,000000,39.4198,39.7062,39.31,39.6639,2131,0
+XTWY.US,D,20251014,000000,39.75,39.84,39.69,39.8327,5681,0
+XTWY.US,D,20251015,000000,39.95,40.0332,39.68,39.745,4326,0
+XTWY.US,D,20251016,000000,39.7017,40.12,39.685,40.11,17982,0
+XTWY.US,D,20251017,000000,39.9253,40.0194,39.9253,40.01,12669,0
+XTWY.US,D,20251020,000000,40.14,40.187,40.11,40.187,3162,0
+XTWY.US,D,20251021,000000,40.49,40.49,40.4104,40.4441,13198,0
+XTWY.US,D,20251022,000000,40.36,40.52,40.36,40.4634,3720,0
+XTWY.US,D,20251023,000000,40.2659,40.29,40.1298,40.1298,9088,0
+XTWY.US,D,20251024,000000,40.07,40.2,40.0694,40.1384,2044,0
+XTWY.US,D,20251027,000000,39.98,40.33,39.98,40.33,2782,0
+XTWY.US,D,20251028,000000,40.3668,40.46,40.33,40.4505,2513,0
+XTWY.US,D,20251029,000000,40.34,40.34,39.9679,39.9679,1623,0
+XTWY.US,D,20251030,000000,39.73,39.75,39.63,39.722,2851,0
+XTWY.US,D,20251031,000000,39.7,39.7,39.5072,39.54,15992,0
+XTWY.US,D,20251103,000000,39.21,39.26,39.12,39.25,19786,0
+XTWY.US,D,20251104,000000,39.319,39.4,39.319,39.365,8797,0
+XTWY.US,D,20251105,000000,39.03,39.03,38.7853,38.8273,2662,0
+XTWY.US,D,20251106,000000,39.2124,39.26,39.12,39.2407,8135,0
+XTWY.US,D,20251107,000000,39.0682,39.25,39.0682,39.11,15760,0
+XTWY.US,D,20251110,000000,39.055,39.1067,39.055,39.0997,1265,0
+XTWY.US,D,20251111,000000,39.355,39.355,39.32,39.3474,1721,0
+XTWY.US,D,20251112,000000,39.49,39.49,39.352,39.405,1524,0
+XTWY.US,D,20251113,000000,39.2825,39.2825,39.0549,39.0549,3076,0
+XTWY.US,D,20251114,000000,38.916,38.916,38.7622,38.7622,9285,0
+XTWY.US,D,20251117,000000,38.82,38.94,38.82,38.8605,4611,0
+XTWY.US,D,20251118,000000,38.96,38.96,38.725,38.8048,3910,0
+XTWY.US,D,20251119,000000,38.74,38.93,38.71,38.71,14339,0
+XTWY.US,D,20251120,000000,38.85,38.9299,38.8,38.926,2405,0
+XTWY.US,D,20251121,000000,39.011,39.028,38.86,39.0038,13555,0
+XTWY.US,D,20251124,000000,39.19,39.2792,39.19,39.2792,2481,0
+XTWY.US,D,20251125,000000,39.54,39.59,39.388,39.388,2054,0
+XTWY.US,D,20251126,000000,39.354,39.616,39.231,39.616,2357,0
+XTWY.US,D,20251128,000000,39.43,39.43,39.4203,39.4203,498,0
+XTWY.US,D,20251201,000000,38.7248,38.769,38.6623,38.6623,28809,0
+XTWY.US,D,20251202,000000,38.5399,38.7699,38.5399,38.6948,8476,0
+XTWY.US,D,20251203,000000,38.78,38.8495,38.6302,38.8079,5933,0
+XTWY.US,D,20251204,000000,38.601,38.61,38.5483,38.5483,1284,0
+XTWY.US,D,20251205,000000,38.55,38.55,38.32,38.3491,2069,0
+XTWY.US,D,20251208,000000,38.2083,38.26,38.1011,38.2255,5298,0
+XTWY.US,D,20251209,000000,38.36,38.36,38.235,38.2814,3822,0
+XTWY.US,D,20251210,000000,38.43,38.497,38.4003,38.4003,5377,0
+XTWY.US,D,20251211,000000,38.61,38.61,38.3446,38.3446,20991,0
+XTWY.US,D,20251212,000000,37.935,37.935,37.845,37.93,4912,0
+XTWY.US,D,20251215,000000,38.124,38.124,37.9168,37.9219,5344,0
+XTWY.US,D,20251216,000000,37.84,38.1815,37.77,38.1815,3281979,0
+XTWY.US,D,20251217,000000,38.03,38.2,38.03,38.16,9219,0
+XTWY.US,D,20251218,000000,38.34,38.3817,38.2616,38.34,11067,0
+XTWY.US,D,20251219,000000,38.2201,38.2437,38.08,38.08,15884,0
+XTWY.US,D,20251222,000000,38.0101,38.07,38,38.0535,12135,0
+XTWY.US,D,20251223,000000,37.97,38.19,37.94,38.1358,30812,0
+XTWY.US,D,20251224,000000,38.27,38.4277,38.2622,38.4277,5581,0
+XTWY.US,D,20251226,000000,38.48,38.48,38.18,38.2366,7296,0
+XTWY.US,D,20251229,000000,38.4,38.4,38.3135,38.39,41782,0
+XTWY.US,D,20251230,000000,38.16,38.28,38.1001,38.1801,18292,0
+XTWY.US,D,20251231,000000,38.12,38.1931,37.83,37.84,14630,0
+XTWY.US,D,20260102,000000,37.91,37.945,37.75,37.7965,42865,0
+XTWY.US,D,20260105,000000,37.85,37.985,37.8175,37.9696,150513,0
+XTWY.US,D,20260106,000000,37.79,37.8648,37.6901,37.8648,55220,0
+XTWY.US,D,20260107,000000,38.12,38.23,37.98,38.1125,41098,0
+XTWY.US,D,20260108,000000,37.85,37.945,37.85,37.8629,6726,0
+XTWY.US,D,20260109,000000,37.81,38.21,37.81,38.205,11573,0
+XTWY.US,D,20260112,000000,37.97,38.16,37.96,38.04,7989,0
+XTWY.US,D,20260113,000000,38.09,38.185,38.05,38.1248,10517,0
+XTWY.US,D,20260114,000000,38.28,38.44,38.28,38.4101,32059,0
+XTWY.US,D,20260115,000000,38.515,38.58,38.4439,38.4439,428942,0
+XTWY.US,D,20260116,000000,38.32,38.33,38.14,38.1957,5372,0
+XTWY.US,D,20260120,000000,37.53,37.7389,37.53,37.56,13095,0
+XTWY.US,D,20260121,000000,37.695,37.9418,37.61,37.8946,16423,0
+XTWY.US,D,20260122,000000,37.835,38.133,37.835,38.133,9553,0
+XTWY.US,D,20260123,000000,38.14,38.249,38.0301,38.249,3741,0
+XTWY.US,D,20260126,000000,38.5025,38.525,38.4001,38.448,15186,0
+XTWY.US,D,20260127,000000,38.305,38.35,38.1,38.11,11313,0
+XTWY.US,D,20260128,000000,38.02,38.07,37.9,38.0146,15836,0
+XTWY.US,D,20260129,000000,37.85,38.0981,37.85,38.0546,17026,0
+XTWY.US,D,20260130,000000,37.9,37.97,37.8396,37.8396,9836,0
+XTWY.US,D,20260202,000000,37.61,37.69,37.4812,37.4826,10750,0
+XTWY.US,D,20260203,000000,37.4655,37.5927,37.42,37.578,34895,0
+XTWY.US,D,20260204,000000,37.58,37.58,37.42,37.4511,9583,0
+XTWY.US,D,20260205,000000,37.85,37.9138,37.7978,37.9138,9342,0
+XTWY.US,D,20260206,000000,37.9,37.95,37.8204,37.9419,9014,0
+XTWY.US,D,20260209,000000,37.74,37.97,37.74,37.9549,5700,0
+XTWY.US,D,20260210,000000,38.38,38.5,38.38,38.46,10031,0
+XTWY.US,D,20260211,000000,38.33,38.45,38.195,38.26,6522,0
+XTWY.US,D,20260212,000000,38.46,38.92,38.44,38.91,23272,0
+XTWY.US,D,20260213,000000,39.16,39.17,39.05,39.1129,90085,0
+XTWY.US,D,20260217,000000,39.2076,39.33,39.17,39.2,16335,0
+XTWY.US,D,20260218,000000,39.1095,39.24,39.01,39.03,9610,0
diff --git a/daily/us/nyse etfs/2/xudv.us.txt b/daily/us/nyse etfs/2/xudv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa159ab8afec6d84ed1311a92577c672146f7b18
--- /dev/null
+++ b/daily/us/nyse etfs/2/xudv.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XUDV.US,D,20250205,000000,25.065,25.1134,25.065,25.1134,227,0
+XUDV.US,D,20250206,000000,25.03,25.03,24.9909,24.9909,1014,0
+XUDV.US,D,20250214,000000,25.49,25.49,25.3802,25.3802,538,0
+XUDV.US,D,20250221,000000,25.63,25.63,25.4243,25.4243,491,0
+XUDV.US,D,20250224,000000,25.386,25.4804,25.361,25.4804,739,0
+XUDV.US,D,20250225,000000,25.2337,25.3,25.23,25.2991,932,0
+XUDV.US,D,20250226,000000,25.4499,25.4499,25.18,25.2499,507,0
+XUDV.US,D,20250303,000000,25.5,25.5,25.1452,25.1452,430,0
+XUDV.US,D,20250306,000000,24.79,24.81,24.61,24.789,1504,0
+XUDV.US,D,20250307,000000,25.15,25.15,25.1053,25.1053,146,0
+XUDV.US,D,20250310,000000,24.75,24.8031,24.75,24.8031,118,0
+XUDV.US,D,20250311,000000,24.5,24.5,24.4641,24.4641,208,0
+XUDV.US,D,20250314,000000,24.53,24.6696,24.53,24.6696,184,0
+XUDV.US,D,20250320,000000,25.04,25.04,24.9962,24.9962,104,0
+XUDV.US,D,20250321,000000,24.69,24.7812,24.6899,24.7812,409,0
+XUDV.US,D,20250327,000000,24.7001,24.738,24.7,24.738,353,0
+XUDV.US,D,20250331,000000,24.28,24.7151,24.2687,24.7151,486,0
+XUDV.US,D,20250403,000000,23.73,23.73,23.5157,23.5157,511,0
+XUDV.US,D,20250410,000000,22.39,22.39,22.16,22.2382,775,0
+XUDV.US,D,20250411,000000,22.21,22.616,22.21,22.616,101,0
+XUDV.US,D,20250414,000000,22.86,22.9703,22.86,22.9703,102,0
+XUDV.US,D,20250415,000000,23.06,23.06,22.9465,22.9465,373,0
+XUDV.US,D,20250416,000000,22.88,22.88,22.6321,22.6321,200,0
+XUDV.US,D,20250422,000000,22.99,23.088,22.99,23.068,800,0
+XUDV.US,D,20250423,000000,23.5,23.5,23.2571,23.2571,143,0
+XUDV.US,D,20250424,000000,23.41,23.7347,23.41,23.7347,100,0
+XUDV.US,D,20250425,000000,23.52,23.6416,23.52,23.6416,387,0
+XUDV.US,D,20250430,000000,23.6,23.8342,23.58,23.8342,6772,0
+XUDV.US,D,20250501,000000,24.09,24.09,23.85,23.85,279,0
+XUDV.US,D,20250505,000000,24.06,24.1856,24.06,24.0701,919,0
+XUDV.US,D,20250506,000000,24.05,24.08,23.9407,23.9407,460,0
+XUDV.US,D,20250508,000000,24.25,24.2807,24.25,24.2807,259,0
+XUDV.US,D,20250512,000000,24.6804,24.7014,24.6804,24.7014,515,0
+XUDV.US,D,20250514,000000,24.86,25.12,24.6699,24.7057,1286755,0
+XUDV.US,D,20250515,000000,24.71,24.8939,24.71,24.8939,27005,0
+XUDV.US,D,20250516,000000,24.97,25.21,24.97,25.2077,3423,0
+XUDV.US,D,20250519,000000,25.04,25.23,25.04,25.1998,21674,0
+XUDV.US,D,20250520,000000,25.29,25.29,25.1939,25.1939,2727,0
+XUDV.US,D,20250521,000000,25.0001,25.0184,24.6331,24.6331,3638,0
+XUDV.US,D,20250522,000000,24.61,24.71,24.57,24.58,5827,0
+XUDV.US,D,20250523,000000,24.4,24.6,24.4,24.5245,2913,0
+XUDV.US,D,20250527,000000,24.7742,24.89,24.7742,24.89,2101,0
+XUDV.US,D,20250528,000000,24.82,24.82,24.65,24.66,14686,0
+XUDV.US,D,20250529,000000,24.6864,24.7659,24.63,24.7659,1967,0
+XUDV.US,D,20250530,000000,24.774,24.8866,24.774,24.8866,425,0
+XUDV.US,D,20250602,000000,24.76,24.88,24.7401,24.8544,1760,0
+XUDV.US,D,20250603,000000,25.0176,25.15,25.0176,25.14,5447,0
+XUDV.US,D,20250604,000000,25.074,25.08,24.9619,24.9619,4678,0
+XUDV.US,D,20250605,000000,24.89,24.94,24.7962,24.7962,2173,0
+XUDV.US,D,20250606,000000,25.096,25.1278,25.0884,25.1278,2183,0
+XUDV.US,D,20250609,000000,25.16,25.26,25.1559,25.1559,4277,0
+XUDV.US,D,20250610,000000,25.376,25.39,25.3001,25.3534,2991,0
+XUDV.US,D,20250611,000000,25.3484,25.37,25.33,25.3355,1116,0
+XUDV.US,D,20250612,000000,25.2833,25.2855,25.2299,25.2855,505,0
+XUDV.US,D,20250613,000000,25.17,25.22,24.967,24.967,2811,0
+XUDV.US,D,20250616,000000,25.19,25.19,25.08,25.1418,3217,0
+XUDV.US,D,20250617,000000,25.1,25.1,24.87,24.87,2924,0
+XUDV.US,D,20250618,000000,25,25.04,25,25.01,2524,0
+XUDV.US,D,20250620,000000,24.86,24.8663,24.83,24.8663,1393,0
+XUDV.US,D,20250623,000000,24.98,24.98,24.74,24.9617,2459,0
+XUDV.US,D,20250624,000000,25.21,25.25,25.21,25.2387,748,0
+XUDV.US,D,20250625,000000,25.07,25.0818,25.03,25.0818,1354,0
+XUDV.US,D,20250626,000000,25.257,25.3406,25.257,25.3406,1343,0
+XUDV.US,D,20250627,000000,25.4,25.4084,25.3255,25.3255,818,0
+XUDV.US,D,20250630,000000,25.37,25.5216,25.37,25.5216,972,0
+XUDV.US,D,20250701,000000,25.62,25.95,25.56,25.8755,3777,0
+XUDV.US,D,20250702,000000,26.05,26.2,26.05,26.1778,5804,0
+XUDV.US,D,20250703,000000,26.22,26.22,26.2,26.2138,1683,0
+XUDV.US,D,20250707,000000,25.913,25.9456,25.8,25.9456,1212,0
+XUDV.US,D,20250708,000000,26.19,26.19,26.146,26.1518,682,0
+XUDV.US,D,20250709,000000,26.14,26.1985,26.14,26.1985,2055,0
+XUDV.US,D,20250710,000000,26.4499,26.4499,26.3948,26.3948,539,0
+XUDV.US,D,20250711,000000,26.14,26.29,26.14,26.21,16290,0
+XUDV.US,D,20250714,000000,26.1,26.2023,26.1,26.2023,804,0
+XUDV.US,D,20250715,000000,25.99,26.25,25.85,25.85,2374,0
+XUDV.US,D,20250716,000000,25.9,25.9515,25.75,25.92,4367,0
+XUDV.US,D,20250717,000000,25.9332,26.0867,25.9332,26.0867,1688,0
+XUDV.US,D,20250718,000000,26.21,26.21,26.0066,26.0463,1648,0
+XUDV.US,D,20250721,000000,26.14,26.1599,25.9664,25.9664,1396,0
+XUDV.US,D,20250722,000000,26.089,26.27,26.089,26.2694,2425,0
+XUDV.US,D,20250723,000000,26.4,26.4901,26.4,26.4901,1625,0
+XUDV.US,D,20250724,000000,26.35,26.3799,26.26,26.2853,5190,0
+XUDV.US,D,20250725,000000,26.38,26.4277,26.38,26.4277,414,0
+XUDV.US,D,20250728,000000,26.33,26.43,26.2001,26.24,4794,0
+XUDV.US,D,20250729,000000,26.18,26.19,26.0823,26.0823,6858,0
+XUDV.US,D,20250730,000000,26.04,26.116,25.88,25.8933,1552,0
+XUDV.US,D,20250731,000000,25.9699,25.9699,25.6985,25.6985,2102,0
+XUDV.US,D,20250801,000000,25.4304,25.4384,25.41,25.4384,1121,0
+XUDV.US,D,20250804,000000,25.56,25.7363,25.56,25.7363,3035,0
+XUDV.US,D,20250805,000000,25.76,25.89,25.74,25.865,2567,0
+XUDV.US,D,20250806,000000,25.64,25.88,25.64,25.67,1946,0
+XUDV.US,D,20250807,000000,25.83,25.84,25.775,25.775,1726,0
+XUDV.US,D,20250808,000000,25.804,25.8994,25.804,25.8994,1256,0
+XUDV.US,D,20250811,000000,26.03,26.03,25.8847,25.8847,2182,0
+XUDV.US,D,20250812,000000,26.12,26.1918,26.12,26.1918,1687,0
+XUDV.US,D,20250813,000000,26.31,26.4863,26.31,26.4863,2007,0
+XUDV.US,D,20250814,000000,26.264,26.421,26.264,26.421,237,0
+XUDV.US,D,20250815,000000,26.3666,26.4499,26.3666,26.3704,15464,0
+XUDV.US,D,20250818,000000,26.3,26.38,26.29,26.3232,2566,0
+XUDV.US,D,20250819,000000,26.41,26.4959,26.28,26.3056,2637,0
+XUDV.US,D,20250820,000000,26.25,26.3628,26.25,26.3628,1472,0
+XUDV.US,D,20250821,000000,26.32,26.344,26.27,26.2909,1414,0
+XUDV.US,D,20250822,000000,26.86,26.87,26.821,26.8393,3394,0
+XUDV.US,D,20250825,000000,26.64,26.69,26.64,26.6538,2089,0
+XUDV.US,D,20250826,000000,26.6273,26.682,26.6084,26.682,2333,0
+XUDV.US,D,20250827,000000,26.7363,26.7919,26.7363,26.7919,544,0
+XUDV.US,D,20250828,000000,26.631,26.6787,26.57,26.6787,1038,0
+XUDV.US,D,20250829,000000,26.776,26.776,26.74,26.7741,3108,0
+XUDV.US,D,20250902,000000,26.51,26.5368,26.37,26.5368,1914,0
+XUDV.US,D,20250903,000000,26.4348,26.48,26.38,26.4439,1366,0
+XUDV.US,D,20250904,000000,26.55,26.6228,26.54,26.6228,1455,0
+XUDV.US,D,20250905,000000,26.4584,26.544,26.45,26.544,2784,0
+XUDV.US,D,20250908,000000,26.37,26.4578,26.37,26.4578,1472,0
+XUDV.US,D,20250909,000000,26.56,26.5752,26.49,26.5752,1214,0
+XUDV.US,D,20250910,000000,26.6,26.6316,26.564,26.6316,860,0
+XUDV.US,D,20250911,000000,26.78,26.8443,26.7799,26.8443,915,0
+XUDV.US,D,20250912,000000,26.78,26.8,26.74,26.7457,1756,0
+XUDV.US,D,20250915,000000,26.6244,26.6244,26.5766,26.5766,954,0
+XUDV.US,D,20250916,000000,26.55,26.552,26.53,26.552,799,0
+XUDV.US,D,20250917,000000,26.76,26.8,26.6816,26.6816,2196,0
+XUDV.US,D,20250918,000000,26.7521,26.85,26.7521,26.8247,2501,0
+XUDV.US,D,20250919,000000,26.58,26.59,26.52,26.576,4282,0
+XUDV.US,D,20250922,000000,26.5045,26.52,26.4145,26.4145,1803,0
+XUDV.US,D,20250923,000000,26.6,26.66,26.5114,26.5114,3153,0
+XUDV.US,D,20250924,000000,26.55,26.59,26.5,26.5105,2660,0
+XUDV.US,D,20250925,000000,26.224,26.236,26.2227,26.2227,853,0
+XUDV.US,D,20250926,000000,26.42,26.491,26.3736,26.491,1638,0
+XUDV.US,D,20250929,000000,26.46,26.5623,26.435,26.5623,1885,0
+XUDV.US,D,20250930,000000,26.495,26.7171,26.495,26.7171,581,0
+XUDV.US,D,20251001,000000,26.84,26.9068,26.81,26.9068,2303,0
+XUDV.US,D,20251002,000000,26.97,26.97,26.77,26.8551,1987,0
+XUDV.US,D,20251003,000000,26.98,27.08,26.98,27.0078,2008,0
+XUDV.US,D,20251006,000000,26.8635,26.89,26.7548,26.7548,1518,0
+XUDV.US,D,20251007,000000,26.79,26.79,26.64,26.6678,3132,0
+XUDV.US,D,20251008,000000,26.65,26.65,26.5608,26.601,1694,0
+XUDV.US,D,20251009,000000,26.4161,26.4161,26.3603,26.4047,2648,0
+XUDV.US,D,20251010,000000,26.33,26.3341,25.7234,25.7234,2204,0
+XUDV.US,D,20251013,000000,25.9,26.0799,25.9,26.0388,1851,0
+XUDV.US,D,20251014,000000,26.2776,26.2776,26.2699,26.2699,695,0
+XUDV.US,D,20251015,000000,26.3,26.3034,26.2,26.2491,1759,0
+XUDV.US,D,20251016,000000,26.21,26.21,25.9196,25.9196,8228,0
+XUDV.US,D,20251017,000000,25.9301,26.1228,25.9301,26.1228,747,0
+XUDV.US,D,20251020,000000,26.3532,26.3781,26.33,26.3781,1312,0
+XUDV.US,D,20251021,000000,26.5105,26.54,26.47,26.5148,2103,0
+XUDV.US,D,20251022,000000,26.23,26.38,26.23,26.3376,2538,0
+XUDV.US,D,20251023,000000,26.3095,26.37,26.3062,26.3062,4226,0
+XUDV.US,D,20251024,000000,26.57,26.57,26.5433,26.5433,650478,0
+XUDV.US,D,20251027,000000,26.67,26.6766,26.63,26.6766,1044,0
+XUDV.US,D,20251028,000000,26.69,26.71,26.61,26.6474,15674,0
+XUDV.US,D,20251029,000000,26.54,26.574,26.28,26.3424,2163,0
+XUDV.US,D,20251030,000000,26.29,26.29,26.0521,26.0521,21267,0
+XUDV.US,D,20251031,000000,26.2095,26.2657,26.15,26.2657,4653,0
+XUDV.US,D,20251103,000000,25.8332,26.08,25.8332,26.0738,3731,0
+XUDV.US,D,20251104,000000,25.87,25.91,25.78,25.78,1992,0
+XUDV.US,D,20251105,000000,25.82,26.07,25.802,26.0001,6421,0
+XUDV.US,D,20251106,000000,25.95,25.95,25.75,25.7945,9117,0
+XUDV.US,D,20251107,000000,25.85,26.0764,25.8199,26.0764,1284,0
+XUDV.US,D,20251110,000000,26.139,26.16,26.07,26.1279,13499,0
+XUDV.US,D,20251111,000000,26.2695,26.39,26.2695,26.3503,2203,0
+XUDV.US,D,20251112,000000,26.48,26.48,26.45,26.4523,793,0
+XUDV.US,D,20251113,000000,26.5071,26.5071,26.23,26.2507,6188,0
+XUDV.US,D,20251114,000000,26.176,26.27,26.1456,26.1456,3332,0
+XUDV.US,D,20251117,000000,26.0026,26.0026,25.645,25.707,3064,0
+XUDV.US,D,20251118,000000,25.9335,25.95,25.8388,25.8388,1520,0
+XUDV.US,D,20251119,000000,25.58,25.58,25.5797,25.5797,653,0
+XUDV.US,D,20251120,000000,25.3801,25.39,25.2966,25.2966,3847,0
+XUDV.US,D,20251121,000000,25.5175,25.995,25.5175,25.8138,1258,0
+XUDV.US,D,20251124,000000,25.91,26.01,25.9062,25.9739,2762,0
+XUDV.US,D,20251125,000000,26.15,26.28,25.82,26.2604,4519,0
+XUDV.US,D,20251126,000000,26.41,26.6,26.41,26.5377,7104,0
+XUDV.US,D,20251128,000000,26.58,26.7,26.5799,26.6793,3867,0
+XUDV.US,D,20251201,000000,26.62,26.62,26.5177,26.5177,1929,0
+XUDV.US,D,20251202,000000,26.54,26.54,26.42,26.4522,2723,0
+XUDV.US,D,20251203,000000,26.74,26.811,26.6799,26.784,3066,0
+XUDV.US,D,20251204,000000,26.86,26.8695,26.81,26.8443,1760,0
+XUDV.US,D,20251205,000000,26.95,26.95,26.8705,26.8705,1001,0
+XUDV.US,D,20251208,000000,26.81,26.85,26.748,26.748,6866,0
+XUDV.US,D,20251209,000000,26.96,26.96,26.7887,26.7887,2111,0
+XUDV.US,D,20251210,000000,26.895,27.143,26.87,27.143,4788,0
+XUDV.US,D,20251211,000000,27.24,27.3,27.228,27.2611,2978,0
+XUDV.US,D,20251212,000000,27.24,27.28,27.2065,27.2146,2209,0
+XUDV.US,D,20251215,000000,27.21,27.309,27.21,27.2248,2793,0
+XUDV.US,D,20251216,000000,27.05,27.1047,26.93,27.1047,94501,0
+XUDV.US,D,20251217,000000,27.18,27.18,27.02,27.03,14392,0
+XUDV.US,D,20251218,000000,27.145,27.145,27.0225,27.0225,1591,0
+XUDV.US,D,20251219,000000,26.688,26.775,26.688,26.721,4615,0
+XUDV.US,D,20251222,000000,26.89,26.9,26.84,26.8719,6254,0
+XUDV.US,D,20251223,000000,26.8299,26.8299,26.692,26.6921,6241,0
+XUDV.US,D,20251224,000000,26.78,26.85,26.78,26.85,1676,0
+XUDV.US,D,20251226,000000,26.8,26.8,26.67,26.7462,7311,0
+XUDV.US,D,20251229,000000,26.74,26.74,26.6521,26.6521,5082,0
+XUDV.US,D,20251230,000000,26.69,26.69,26.6607,26.6607,5659,0
+XUDV.US,D,20251231,000000,26.5899,26.5899,26.4835,26.4835,664,0
+XUDV.US,D,20260102,000000,26.65,26.89,26.6459,26.7689,2834,0
+XUDV.US,D,20260105,000000,26.8992,27.029,26.8647,26.985,27425,0
+XUDV.US,D,20260106,000000,27.09,27.212,27.085,27.212,6904,0
+XUDV.US,D,20260107,000000,27.14,27.15,26.95,26.9573,8265,0
+XUDV.US,D,20260108,000000,27.303376,27.48,27.29,27.3974,4931,0
+XUDV.US,D,20260109,000000,27.412,27.6,27.412,27.5757,11147,0
+XUDV.US,D,20260112,000000,27.54,27.54,27.4301,27.5085,5150,0
+XUDV.US,D,20260113,000000,27.53,27.62,27.492,27.5083,2977,0
+XUDV.US,D,20260114,000000,27.8163,27.91,27.815,27.8808,4948,0
+XUDV.US,D,20260115,000000,27.809933,27.97,27.809933,27.8679,1266,0
+XUDV.US,D,20260116,000000,27.79,27.8435,27.7324,27.7879,3447,0
+XUDV.US,D,20260120,000000,27.64,27.67,27.4162,27.4578,3496,0
+XUDV.US,D,20260121,000000,27.635,27.74,27.5,27.7042,10299,0
+XUDV.US,D,20260122,000000,27.88,27.95,27.7104,27.8286,24666,0
+XUDV.US,D,20260123,000000,27.74,27.76,27.68,27.7,9763,0
+XUDV.US,D,20260126,000000,27.825,27.825,27.6714,27.6952,3406,0
+XUDV.US,D,20260127,000000,27.78,27.89,27.78,27.8474,7398,0
+XUDV.US,D,20260128,000000,27.91,27.91,27.7707,27.7707,1599,0
+XUDV.US,D,20260129,000000,27.975,27.975,27.75,27.75,5312,0
+XUDV.US,D,20260130,000000,27.725,27.9777,27.66,27.966229,8159,0
+XUDV.US,D,20260202,000000,27.968,28.12,27.92,28.0986,4153,0
+XUDV.US,D,20260203,000000,28.33,28.47,28.2864,28.4,3126,0
+XUDV.US,D,20260204,000000,28.5,28.695,28.35,28.6214,3068,0
+XUDV.US,D,20260205,000000,28.52,28.52,28.24,28.2762,1590,0
+XUDV.US,D,20260206,000000,28.67,28.8437,28.59,28.8437,5563,0
+XUDV.US,D,20260209,000000,28.84,28.94,28.8362,28.8813,6954,0
+XUDV.US,D,20260210,000000,28.97,29.15,28.97,29.0471,4989,0
+XUDV.US,D,20260211,000000,29.139949,29.27,29.06,29.2656,6894,0
+XUDV.US,D,20260212,000000,29.29,29.29,28.84,28.869,3790,0
+XUDV.US,D,20260213,000000,28.98,29.245,28.98,29.18,4905,0
+XUDV.US,D,20260217,000000,29.04,29.04,28.785,28.928,4534,0
+XUDV.US,D,20260218,000000,28.941,29.1561,28.941,29.0101,6118,0
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/xyld.us.txt b/daily/us/nyse etfs/2/xyld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c01520a0b978dc87190dee90211fc3f44e4ff54a
--- /dev/null
+++ b/daily/us/nyse etfs/2/xyld.us.txt	
@@ -0,0 +1,3154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XYLD.US,D,20130627,000000,25.4848,25.4848,25.4323,25.4412,5089.1180556884,0
+XYLD.US,D,20130628,000000,25.8253,26.3569,25.3334,25.4315,57412.096258786,0
+XYLD.US,D,20130701,000000,25.5886,25.5886,25.4644,25.4644,470.05019918856,0
+XYLD.US,D,20130702,000000,25.8359,25.8359,25.3994,25.5216,351364.58551712,0
+XYLD.US,D,20130703,000000,25.4634,25.5381,24.9648,25.5303,26114.587162813,0
+XYLD.US,D,20130705,000000,25.5798,25.7089,25.2888,25.2888,5054.0704531174,0
+XYLD.US,D,20130708,000000,24.9628,25.8418,24.9628,25.8087,9489.6538020392,0
+XYLD.US,D,20130709,000000,25.9194,25.9718,25.8485,25.9718,8108.3659360027,0
+XYLD.US,D,20130710,000000,25.9144,25.9786,25.8844,25.9542,14006.671286346,0
+XYLD.US,D,20130711,000000,26.1852,26.1852,26.0901,26.1376,14250.973692504,0
+XYLD.US,D,20130712,000000,26.1308,26.1852,26.1241,26.1852,14809.673709961,0
+XYLD.US,D,20130715,000000,26.2453,26.3035,26.2017,26.3035,21023.407483445,0
+XYLD.US,D,20130716,000000,26.2521,26.2521,26.1629,26.2288,25650.721834667,0
+XYLD.US,D,20130717,000000,26.5199,26.5199,26.2482,26.2938,95665.523653275,0
+XYLD.US,D,20130718,000000,26.3132,26.3928,26.2977,26.3491,21978.970059427,0
+XYLD.US,D,20130719,000000,26.643,26.643,26.3035,26.3617,52378.642042474,0
+XYLD.US,D,20130722,000000,26.3491,26.4035,26.3249,26.3647,23407.675270117,0
+XYLD.US,D,20130723,000000,26.4083,26.4083,26.1629,26.1629,35372.308300779,0
+XYLD.US,D,20130724,000000,26.3928,26.3928,26.2017,26.2521,25772.357631826,0
+XYLD.US,D,20130725,000000,26.2094,26.32,26.1852,26.3132,23416.952576681,0
+XYLD.US,D,20130726,000000,26.1017,26.549,26.0756,26.3132,16422.894240071,0
+XYLD.US,D,20130729,000000,26.2977,26.3249,26.1852,26.2521,17977.358495282,0
+XYLD.US,D,20130730,000000,26.3754,26.5199,26.2308,26.2424,31655.200804564,0
+XYLD.US,D,20130731,000000,26.5043,26.5043,26.0679,26.3617,33165.340150642,0
+XYLD.US,D,20130801,000000,26.5199,26.5761,26.5034,26.5626,12561.47308621,0
+XYLD.US,D,20130802,000000,26.5635,26.5635,26.4219,26.4646,11606.941322068,0
+XYLD.US,D,20130805,000000,26.5276,26.5548,26.516,26.5344,14013.886969229,0
+XYLD.US,D,20130806,000000,26.4831,26.5257,26.3831,26.5257,11910.000003124,0
+XYLD.US,D,20130807,000000,27.0175,27.0175,26.2385,26.3617,47845.131568721,0
+XYLD.US,D,20130808,000000,26.4451,26.4928,26.3491,26.4928,12489.316257388,0
+XYLD.US,D,20130809,000000,26.8168,26.8168,26.3278,26.3831,23234.498880943,0
+XYLD.US,D,20130812,000000,26.2977,26.3385,26.1871,26.3385,8589.7550654349,0
+XYLD.US,D,20130813,000000,26.3171,26.3948,26.2424,26.3588,6887.8847170569,0
+XYLD.US,D,20130814,000000,26.3385,26.3385,26.289,26.3132,12517.148177076,0
+XYLD.US,D,20130815,000000,26.0445,26.0582,25.9552,26.0107,11760.532286277,0
+XYLD.US,D,20130816,000000,25.9485,25.995,25.8659,25.9038,12657.33858736,0
+XYLD.US,D,20130819,000000,25.8331,25.8863,25.7254,25.7254,6616.7812030513,0
+XYLD.US,D,20130820,000000,25.7884,25.9214,25.7865,25.8592,10960.622298184,0
+XYLD.US,D,20130821,000000,26.127,26.127,25.671,25.671,9471.0991889134,0
+XYLD.US,D,20130822,000000,25.8253,26.2308,25.8147,25.9038,6962.1031695604,0
+XYLD.US,D,20130823,000000,25.9087,26.0679,25.9087,26.0582,23030.398136559,0
+XYLD.US,D,20130826,000000,26.0582,26.0785,25.998,25.998,4946.8660217235,0
+XYLD.US,D,20130827,000000,26.2628,26.2628,25.4935,25.5624,35319.736896923,0
+XYLD.US,D,20130828,000000,25.5507,25.6759,25.5507,25.6313,4357.2416490571,0
+XYLD.US,D,20130829,000000,25.7768,25.803,25.671,25.803,23168.526923163,0
+XYLD.US,D,20130830,000000,25.6099,25.6468,25.5537,25.641,3955.2250313301,0
+XYLD.US,D,20130903,000000,25.8592,25.9144,25.6526,25.7089,14375.701925183,0
+XYLD.US,D,20130904,000000,25.7214,25.9485,25.7214,25.9144,13755.153197307,0
+XYLD.US,D,20130905,000000,25.9873,25.998,25.8515,25.9038,15448.777050963,0
+XYLD.US,D,20130906,000000,25.9144,26.0221,25.7477,25.8659,20218.34343615,0
+XYLD.US,D,20130909,000000,26.0174,26.1542,26.0174,26.1405,14213.864466253,0
+XYLD.US,D,20130910,000000,26.257,26.3278,26.257,26.3171,11086.381342704,0
+XYLD.US,D,20130911,000000,26.3472,26.3472,26.2124,26.2851,16212.608624643,0
+XYLD.US,D,20130912,000000,26.3472,26.3676,26.2677,26.3065,25116.761301378,0
+XYLD.US,D,20130913,000000,26.3588,26.3948,26.3278,26.3948,2700.7270216536,0
+XYLD.US,D,20130916,000000,26.4336,26.5325,26.4267,26.4413,16070.356590679,0
+XYLD.US,D,20130917,000000,26.5199,26.5626,26.5199,26.5373,11636.834865437,0
+XYLD.US,D,20130918,000000,26.5257,26.7527,26.4055,26.7527,9312.3541655032,0
+XYLD.US,D,20130919,000000,27.0437,27.0437,26.5907,26.6887,51244.749018115,0
+XYLD.US,D,20130920,000000,26.7614,26.7614,26.5907,26.5907,16386.815825659,0
+XYLD.US,D,20130923,000000,26.6276,26.677,26.4558,26.5034,15643.600488785,0
+XYLD.US,D,20130924,000000,26.5257,26.5413,26.3908,26.3908,8395.9624394536,0
+XYLD.US,D,20130925,000000,26.6421,26.6421,26.3598,26.4617,47403.944101063,0
+XYLD.US,D,20130926,000000,26.4694,26.4694,26.4005,26.4617,5710.6975954049,0
+XYLD.US,D,20130927,000000,26.7692,26.7692,26.3181,26.3181,3735.6621093406,0
+XYLD.US,D,20130930,000000,26.2308,26.3006,26.1764,26.2124,3811.9421855248,0
+XYLD.US,D,20131001,000000,26.3006,26.4346,26.2948,26.4346,12777.943572679,0
+XYLD.US,D,20131002,000000,26.3113,26.4005,26.2686,26.3598,12541.887661244,0
+XYLD.US,D,20131003,000000,26.6353,26.6353,26.093,26.1764,11013.193702041,0
+XYLD.US,D,20131004,000000,26.2628,26.4199,26.2628,26.3637,26283.640304626,0
+XYLD.US,D,20131007,000000,26.0281,26.3288,26.0281,26.3288,16036.339799949,0
+XYLD.US,D,20131008,000000,26.1871,26.1871,25.9485,25.9485,8551.6150273427,0
+XYLD.US,D,20131009,000000,25.9214,26.0221,25.803,25.995,6807.4813935115,0
+XYLD.US,D,20131010,000000,26.3423,26.3685,26.1134,26.3685,23553.019739604,0
+XYLD.US,D,20131011,000000,26.4617,26.5538,26.449,26.5538,2438.9008142108,0
+XYLD.US,D,20131014,000000,26.6218,26.7236,26.6218,26.6421,2734.7438123843,0
+XYLD.US,D,20131015,000000,26.7178,26.7401,26.5635,26.5781,10192.667477142,0
+XYLD.US,D,20131016,000000,26.7178,26.8109,26.6615,26.8109,9328.8471549485,0
+XYLD.US,D,20131017,000000,26.7847,27.0399,26.7847,27.0399,17153.739834861,0
+XYLD.US,D,20131018,000000,26.937,27.131,26.937,27.131,12291.400384045,0
+XYLD.US,D,20131021,000000,27.1446,27.1446,27.065,27.065,11017.316949401,0
+XYLD.US,D,20131022,000000,27.2658,27.2795,27.1272,27.2658,5009.7455439833,0
+XYLD.US,D,20131023,000000,27.1854,27.1854,27.0156,27.0156,11403.871389524,0
+XYLD.US,D,20131024,000000,27.1078,27.2223,27.1078,27.1854,16981.594257527,0
+XYLD.US,D,20131025,000000,27.1785,27.23,27.1543,27.2038,3154.2842313969,0
+XYLD.US,D,20131028,000000,27.0757,27.2717,27.0757,27.2678,35737.215692255,0
+XYLD.US,D,20131029,000000,27.3096,27.324,27.3096,27.324,480.35831759182,0
+XYLD.US,D,20131030,000000,27.3735,27.3785,27.3096,27.3096,966.90150622559,0
+XYLD.US,D,20131031,000000,27.3357,27.3357,27.2678,27.2912,3803.6956908022,0
+XYLD.US,D,20131101,000000,27.4201,27.4201,27.23,27.3551,11223.479317467,0
+XYLD.US,D,20131104,000000,27.3357,27.4464,27.3357,27.4464,10140.096073285,0
+XYLD.US,D,20131105,000000,27.264,27.3822,27.264,27.3424,8415.5478644197,0
+XYLD.US,D,20131106,000000,27.4909,27.4909,27.3096,27.4638,15691.01783344,0
+XYLD.US,D,20131107,000000,27.3424,27.3919,27.1854,27.1922,12313.047432692,0
+XYLD.US,D,20131108,000000,27.2358,27.424,27.1854,27.4046,50873.656755598,0
+XYLD.US,D,20131111,000000,27.4589,27.4909,27.4589,27.4852,7597.083263201,0
+XYLD.US,D,20131112,000000,27.4464,27.4852,27.4046,27.4638,20199.788823025,0
+XYLD.US,D,20131113,000000,27.3601,27.5384,27.3601,27.5384,16130.143677418,0
+XYLD.US,D,20131114,000000,27.6752,27.7286,27.6297,27.7286,15183.858407998,0
+XYLD.US,D,20131115,000000,28.0178,28.0178,27.6889,27.7713,26101.18660889,0
+XYLD.US,D,20131118,000000,27.9119,27.9119,27.6568,27.6821,10956.499050822,0
+XYLD.US,D,20131119,000000,27.748,27.748,27.6248,27.6752,5169.5213792339,0
+XYLD.US,D,20131120,000000,27.8033,27.8033,27.5337,27.5909,55833.923331246,0
+XYLD.US,D,20131121,000000,27.6617,27.7587,27.6326,27.7189,13661.349319838,0
+XYLD.US,D,20131122,000000,27.8848,27.8848,27.7247,27.8557,7243.5148019693,0
+XYLD.US,D,20131125,000000,27.8422,27.8557,27.7936,27.8092,3169.7464090018,0
+XYLD.US,D,20131126,000000,27.814,27.847,27.783,27.783,7970.2371493991,0
+XYLD.US,D,20131127,000000,27.8557,27.8925,27.8422,27.8925,4956.1433282864,0
+XYLD.US,D,20131129,000000,27.9323,27.944,27.9323,27.944,469.01938734823,0
+XYLD.US,D,20131202,000000,28.0691,28.0691,27.8092,27.8092,11500.767702515,0
+XYLD.US,D,20131203,000000,28.0459,28.0459,27.6326,27.7587,14276.743988512,0
+XYLD.US,D,20131204,000000,27.7073,27.7936,27.5463,27.7247,12011.019563477,0
+XYLD.US,D,20131205,000000,27.6326,27.6714,27.555,27.6093,14959.141426808,0
+XYLD.US,D,20131206,000000,27.9168,27.9168,27.7587,27.8092,11885.260518957,0
+XYLD.US,D,20131209,000000,27.9838,27.9838,27.8713,27.9256,10406.045528088,0
+XYLD.US,D,20131210,000000,28.0012,28.0012,27.847,27.8848,6001.3865343767,0
+XYLD.US,D,20131211,000000,27.7645,27.7645,27.6414,27.6414,8059.9177795074,0
+XYLD.US,D,20131212,000000,27.5638,27.5869,27.5093,27.5666,13360.352262463,0
+XYLD.US,D,20131213,000000,27.5026,27.5869,27.488,27.5869,6355.9858074489,0
+XYLD.US,D,20131216,000000,27.4765,27.7383,27.4765,27.6782,14138.615201909,0
+XYLD.US,D,20131217,000000,27.8422,27.8422,27.5297,27.6539,6230.2267629291,0
+XYLD.US,D,20131218,000000,27.8557,27.9838,27.5093,27.9663,12196.565694735,0
+XYLD.US,D,20131219,000000,28.1196,28.1196,27.8713,27.9663,13968.531248255,0
+XYLD.US,D,20131220,000000,28.0012,28.17,28.0012,28.1351,14223.141772814,0
+XYLD.US,D,20131223,000000,28.2699,28.2699,28.1759,28.2272,3778.9562066343,0
+XYLD.US,D,20131224,000000,28.1875,28.1875,28.17,28.17,471.08101102889,0
+XYLD.US,D,20131226,000000,28.3796,28.4174,28.3388,28.3428,12473.854079782,0
+XYLD.US,D,20131227,000000,28.6405,28.6405,28.3796,28.399,11558.493165573,0
+XYLD.US,D,20131230,000000,28.6483,28.6483,28.3913,28.4378,26722.766148606,0
+XYLD.US,D,20131231,000000,28.4833,28.4833,28.4475,28.4475,2628.5701928308,0
+XYLD.US,D,20140102,000000,28.4174,28.4435,28.1807,28.1807,18135.072706851,0
+XYLD.US,D,20140103,000000,28.3863,28.3913,28.3107,28.3107,5566.3839377592,0
+XYLD.US,D,20140106,000000,28.5649,28.5649,28.2408,28.302,19251.441929924,0
+XYLD.US,D,20140107,000000,28.4174,28.4328,28.3709,28.4174,9757.6648805239,0
+XYLD.US,D,20140108,000000,28.3709,28.4174,28.3194,28.3515,36506.201325138,0
+XYLD.US,D,20140109,000000,28.655,28.655,28.2971,28.3572,7273.4083453388,0
+XYLD.US,D,20140110,000000,28.5096,28.5096,28.3428,28.4328,9985.474297236,0
+XYLD.US,D,20140113,000000,28.4261,28.462,28.1574,28.1875,12634.660726874,0
+XYLD.US,D,20140114,000000,28.1496,28.4174,28.1496,28.365,11369.854598794,0
+XYLD.US,D,20140115,000000,28.4435,28.559,28.4435,28.5348,10498.818593718,0
+XYLD.US,D,20140116,000000,28.655,28.655,28.4552,28.5096,9102.0685500767,0
+XYLD.US,D,20140117,000000,28.4552,28.5154,28.4378,28.4378,9021.6652265313,0
+XYLD.US,D,20140121,000000,28.4378,28.5193,28.3107,28.4552,14400.441409352,0
+XYLD.US,D,20140122,000000,28.4378,28.5271,28.4097,28.5271,10230.807515233,0
+XYLD.US,D,20140123,000000,28.4669,28.4669,28.1875,28.2816,11414.179507927,0
+XYLD.US,D,20140124,000000,28.3097,28.3097,27.8547,27.8547,10755.490741959,0
+XYLD.US,D,20140127,000000,27.7723,27.7723,27.5093,27.7044,14724.116327213,0
+XYLD.US,D,20140128,000000,27.7218,27.846,27.717,27.8198,12652.184528159,0
+XYLD.US,D,20140129,000000,27.8353,27.8353,27.522,27.5404,7051.7837996687,0
+XYLD.US,D,20140130,000000,27.717,27.8625,27.3668,27.8198,17854.691886283,0
+XYLD.US,D,20140131,000000,27.5463,27.7985,27.5463,27.6501,12328.509610296,0
+XYLD.US,D,20140203,000000,27.7684,27.7684,27.0292,27.0292,14534.446948594,0
+XYLD.US,D,20140204,000000,27.2349,27.2882,27.1573,27.2533,10943.098496899,0
+XYLD.US,D,20140205,000000,27.2193,27.3668,27.0428,27.2658,8826.8417887098,0
+XYLD.US,D,20140206,000000,27.4541,27.5812,27.4541,27.5812,11620.341875992,0
+XYLD.US,D,20140207,000000,27.7422,27.8771,27.6704,27.8276,70834.297231668,0
+XYLD.US,D,20140210,000000,27.8848,27.9333,27.8043,27.9333,9203.0881104287,0
+XYLD.US,D,20140211,000000,27.944,28.2749,27.9168,28.2185,10321.518957182,0
+XYLD.US,D,20140212,000000,28.301,28.3572,28.1981,28.2254,8364.0072724035,0
+XYLD.US,D,20140213,000000,28.1399,28.398,28.1399,28.398,7186.8201507514,0
+XYLD.US,D,20140214,000000,28.398,28.5503,28.3796,28.5387,10572.006234382,0
+XYLD.US,D,20140218,000000,28.5096,28.5193,28.432,28.5193,7107.4476390463,0
+XYLD.US,D,20140219,000000,28.5639,28.6259,28.4164,28.4475,5712.7592190855,0
+XYLD.US,D,20140220,000000,28.6057,28.6057,28.365,28.5271,5905.5210332265,0
+XYLD.US,D,20140221,000000,28.4368,28.5271,28.4368,28.5008,11714.145753462,0
+XYLD.US,D,20140224,000000,28.655,28.756,28.5988,28.6744,6919.839884107,0
+XYLD.US,D,20140225,000000,28.7851,28.7851,28.5348,28.5756,15420.945131274,0
+XYLD.US,D,20140226,000000,28.6395,28.6639,28.5794,28.5794,2421.3770129253,0
+XYLD.US,D,20140227,000000,28.852,28.852,28.6007,28.7035,2914.1050726011,0
+XYLD.US,D,20140228,000000,28.6639,28.8656,28.6639,28.7453,5746.7760098163,0
+XYLD.US,D,20140303,000000,28.6095,28.6279,28.5231,28.6007,4563.4040171223,0
+XYLD.US,D,20140304,000000,28.7744,28.9771,28.7744,28.9771,16478.558079449,0
+XYLD.US,D,20140305,000000,28.9771,28.9771,28.8928,28.9035,12372.83451943,0
+XYLD.US,D,20140306,000000,28.9849,29.048,28.9306,28.9985,4779.8745035907,0
+XYLD.US,D,20140307,000000,29.0034,29.0034,28.9035,28.9655,8219.6936147579,0
+XYLD.US,D,20140310,000000,29.0276,29.0276,28.917,28.9306,4217.0512387728,0
+XYLD.US,D,20140311,000000,28.9383,29.0149,28.8209,28.8656,4491.2471882994,0
+XYLD.US,D,20140312,000000,28.8462,28.9306,28.7589,28.8209,5504.5352273397,0
+XYLD.US,D,20140313,000000,28.9102,28.9102,28.5871,28.6706,11364.700539592,0
+XYLD.US,D,20140314,000000,28.5231,28.7415,28.5231,28.6231,6898.1928354602,0
+XYLD.US,D,20140317,000000,28.8209,28.8656,28.7948,28.8336,3825.342739449,0
+XYLD.US,D,20140318,000000,28.8578,28.9771,28.8578,28.9771,3098.6203920194,0
+XYLD.US,D,20140319,000000,29.0276,29.0888,28.8744,28.8744,8737.1611586014,0
+XYLD.US,D,20140320,000000,28.9239,29.0276,28.8578,29.0276,5728.2213966904,0
+XYLD.US,D,20140321,000000,29.048,29.1323,28.9918,28.9918,3994.3958812625,0
+XYLD.US,D,20140324,000000,28.8656,28.8656,28.7308,28.852,12871.747450148,0
+XYLD.US,D,20140325,000000,28.9035,28.9577,28.7821,28.7821,11371.916222475,0
+XYLD.US,D,20140326,000000,29.0015,29.0015,28.757,28.757,13910.805785196,0
+XYLD.US,D,20140327,000000,28.7152,28.7405,28.6376,28.6376,6452.8821204394,0
+XYLD.US,D,20140328,000000,28.787,28.8443,28.6968,28.6968,5911.7059042684,0
+XYLD.US,D,20140331,000000,28.8841,28.9364,28.8841,28.9082,2686.295655889,0
+XYLD.US,D,20140401,000000,28.9714,29.0935,28.9714,29.0935,5064.3785715207,0
+XYLD.US,D,20140402,000000,29.1149,29.2255,29.1149,29.2129,7518.7415633363,0
+XYLD.US,D,20140403,000000,29.1557,29.1634,29.1091,29.1246,3217.1637536568,0
+XYLD.US,D,20140404,000000,29.179,29.2333,28.8841,28.8841,3867.6060249023,0
+XYLD.US,D,20140407,000000,28.7928,28.7928,28.5649,28.6415,6568.3330465559,0
+XYLD.US,D,20140408,000000,28.6415,28.7017,28.6259,28.6492,4596.3899960127,0
+XYLD.US,D,20140409,000000,28.7152,28.983,28.7152,28.983,7333.1954320777,0
+XYLD.US,D,20140410,000000,28.9636,28.9636,28.4669,28.4669,4762.3507023052,0
+XYLD.US,D,20140411,000000,28.3087,28.3562,28.1807,28.1807,20245.144543999,0
+XYLD.US,D,20140414,000000,28.3465,28.4037,28.2806,28.3378,22261.412503676,0
+XYLD.US,D,20140415,000000,28.5271,28.5271,28.2254,28.4823,8035.1782953396,0
+XYLD.US,D,20140416,000000,28.6754,28.7443,28.5766,28.7443,9889.6087960856,0
+XYLD.US,D,20140417,000000,28.8065,28.8841,28.8065,28.8714,6611.6271438497,0
+XYLD.US,D,20140421,000000,28.8375,28.8801,28.7996,28.8627,17787.689116663,0
+XYLD.US,D,20140422,000000,28.9898,29.0383,28.983,28.983,9914.3482802534,0
+XYLD.US,D,20140423,000000,28.9985,29.0149,28.9771,29.0102,7725.9347432418,0
+XYLD.US,D,20140424,000000,28.9771,29.0888,28.9771,28.9771,4421.1519831573,0
+XYLD.US,D,20140425,000000,28.8821,28.886,28.753,28.8394,9575.2111847863,0
+XYLD.US,D,20140428,000000,28.7415,28.7415,28.6833,28.6833,884.43655899953,0
+XYLD.US,D,20140429,000000,28.9451,29.0403,28.9306,29.0403,8943.3235266666,0
+XYLD.US,D,20140430,000000,28.8928,29.0334,28.8928,29.0209,14036.564829716,0
+XYLD.US,D,20140501,000000,29.0276,29.082,29.0276,29.0606,5261.2636330228,0
+XYLD.US,D,20140502,000000,29.1392,29.146,29.048,29.0606,6700.2769621176,0
+XYLD.US,D,20140505,000000,29.0965,29.1042,28.9306,29.1042,7431.1225569087,0
+XYLD.US,D,20140506,000000,29.0102,29.0102,28.8336,28.8336,12289.338760364,0
+XYLD.US,D,20140507,000000,28.9451,28.9985,28.8976,28.917,3105.8360749016,0
+XYLD.US,D,20140508,000000,28.8821,29.1751,28.8821,29.0557,10764.768048521,0
+XYLD.US,D,20140509,000000,28.9849,28.9849,28.9849,28.9849,304.08949289611,0
+XYLD.US,D,20140512,000000,29.2012,29.3148,29.1887,29.243,13696.396922409,0
+XYLD.US,D,20140513,000000,29.3516,29.3827,29.243,29.3148,7271.3467216581,0
+XYLD.US,D,20140514,000000,29.2808,29.2964,29.2081,29.2285,6260.1203062985,0
+XYLD.US,D,20140515,000000,29.0403,29.0557,28.8928,29.0557,7422.876062186,0
+XYLD.US,D,20140516,000000,28.9918,29.0888,28.9918,29.0606,5125.1964700998,0
+XYLD.US,D,20140519,000000,29.0965,29.1925,29.0731,29.1751,4069.6451456062,0
+XYLD.US,D,20140520,000000,29.0731,29.1179,28.9771,29.0674,6162.1931814676,0
+XYLD.US,D,20140521,000000,29.1508,29.1808,29.1042,29.1042,1375.1029949946,0
+XYLD.US,D,20140522,000000,29.2391,29.2808,29.1887,29.2633,3699.5836949292,0
+XYLD.US,D,20140523,000000,29.3274,29.3371,29.2285,29.2285,7554.8199777477,0
+XYLD.US,D,20140527,000000,29.4971,29.4971,29.3623,29.3778,12178.011081609,0
+XYLD.US,D,20140528,000000,29.4749,29.501,29.4496,29.4555,210962.85880555,0
+XYLD.US,D,20140529,000000,29.4807,29.5505,29.4215,29.501,70097.266765835,0
+XYLD.US,D,20140530,000000,29.5786,29.5971,29.5427,29.5641,41257.213097199,0
+XYLD.US,D,20140602,000000,29.6242,29.666,29.6058,29.6524,23890.095211391,0
+XYLD.US,D,20140603,000000,29.5971,29.6824,29.5971,29.6824,8814.4720466258,0
+XYLD.US,D,20140604,000000,29.6378,29.6582,29.6184,29.63,9412.3429140148,0
+XYLD.US,D,20140605,000000,29.6708,29.7377,29.666,29.7242,6479.6832282879,0
+XYLD.US,D,20140606,000000,29.8725,29.8725,29.8367,29.8415,4858.2162034554,0
+XYLD.US,D,20140609,000000,29.9103,29.9103,29.8163,29.8163,2416.2229537237,0
+XYLD.US,D,20140610,000000,29.8628,29.8628,29.8163,29.8163,766.92400920239,0
+XYLD.US,D,20140612,000000,29.7648,29.8027,29.6766,29.6824,11819.288561176,0
+XYLD.US,D,20140618,000000,29.9959,29.9959,29.7805,29.9183,8982.494376599,0
+XYLD.US,D,20140619,000000,29.926,29.9782,29.926,29.9444,143078.7450609,0
+XYLD.US,D,20140620,000000,30.0598,30.0734,30.019,30.0598,88229.247037166,0
+XYLD.US,D,20140623,000000,29.9511,30.0287,29.9511,29.9782,121901.74661325,0
+XYLD.US,D,20140624,000000,29.9832,30.0675,29.8648,29.8648,47034.913462225,0
+XYLD.US,D,20140625,000000,29.8668,29.9531,29.8377,29.9377,122594.45216994,0
+XYLD.US,D,20140626,000000,29.8327,29.922,29.7949,29.8832,26762.967810378,0
+XYLD.US,D,20140627,000000,29.919,29.9531,29.8668,29.8919,8197.0157542707,0
+XYLD.US,D,20140630,000000,29.9959,30.0374,29.9598,29.9889,51384.9394284,0
+XYLD.US,D,20140701,000000,30.0869,30.2189,30.054,30.1404,265492.80515879,0
+XYLD.US,D,20140702,000000,30.1103,30.182,30.1103,30.1103,158152.30660199,0
+XYLD.US,D,20140703,000000,30.2674,30.2994,30.1986,30.2558,111061.72930038,0
+XYLD.US,D,20140707,000000,30.2344,30.248,30.151,30.151,8175.3687056239,0
+XYLD.US,D,20140708,000000,30.1044,30.119,30.0123,30.0297,416602.60526767,0
+XYLD.US,D,20140709,000000,30.1461,30.1655,30.054,30.151,323034.78370946,0
+XYLD.US,D,20140710,000000,29.9123,30.1267,29.9066,30.0374,386634.84344571,0
+XYLD.US,D,20140711,000000,30.0297,30.0947,29.9959,30.0812,304413.16781398,0
+XYLD.US,D,20140714,000000,30.2344,30.2596,30.1927,30.2189,190095.10391,0
+XYLD.US,D,20140715,000000,30.2596,30.2936,30.1335,30.1986,225843.65853249,0
+XYLD.US,D,20140716,000000,30.2858,30.3285,30.2131,30.2189,318471.37969233,0
+XYLD.US,D,20140717,000000,30.1927,30.2936,29.9598,29.9598,135677.51604737,0
+XYLD.US,D,20140718,000000,30.0919,30.248,30.0374,30.2189,218585.71236476,0
+XYLD.US,D,20140721,000000,30.1103,30.2063,30.0812,30.182,334653.06396177,0
+XYLD.US,D,20140722,000000,30.4586,30.4586,30.2063,30.2994,97498.307105374,0
+XYLD.US,D,20140723,000000,30.3402,30.4206,30.3402,30.4206,1845.1531941832,0
+XYLD.US,D,20140724,000000,30.3693,30.3693,30.3188,30.3606,2601.7690849823,0
+XYLD.US,D,20140725,000000,30.3033,30.3033,30.2393,30.247,20835.799728504,0
+XYLD.US,D,20140728,000000,30.2829,30.2829,30.1558,30.2538,17966.019565038,0
+XYLD.US,D,20140729,000000,30.2325,30.2829,30.2325,30.2742,3565.5781556869,0
+XYLD.US,D,20140730,000000,30.0879,30.1626,30.0879,30.1626,2925.4440028446,0
+XYLD.US,D,20140731,000000,29.8638,29.8638,29.6165,29.6165,3924.3006761203,0
+XYLD.US,D,20140801,000000,29.6291,29.6291,29.4147,29.5427,9657.6761320123,0
+XYLD.US,D,20140804,000000,29.6029,29.7066,29.4777,29.6882,3297.5670772022,0
+XYLD.US,D,20140805,000000,29.6359,29.6359,29.6359,29.6359,701.98286326186,0
+XYLD.US,D,20140806,000000,29.5544,29.5544,29.4855,29.4855,2574.9679771338,0
+XYLD.US,D,20140807,000000,29.4069,29.4069,29.3506,29.3506,2105.9485897856,0
+XYLD.US,D,20140808,000000,29.4147,29.5883,29.4147,29.5883,1944.1111308545,0
+XYLD.US,D,20140811,000000,29.7357,29.7775,29.7357,29.7775,364.90739147533,0
+XYLD.US,D,20140814,000000,29.9571,29.9862,29.9491,29.9862,931.85390365452,0
+XYLD.US,D,20140815,000000,29.9773,30.0268,29.8949,30.0268,1182.3411808536,0
+XYLD.US,D,20140818,000000,30.217,30.217,30.1898,30.1898,744.24614871522,0
+XYLD.US,D,20140819,000000,30.1849,30.3402,30.1849,30.2965,2700.7270216536,0
+XYLD.US,D,20140820,000000,30.344,30.344,30.2965,30.3033,764.86238552173,0
+XYLD.US,D,20140821,000000,30.38,30.4867,30.38,30.4867,291.7197508122,0
+XYLD.US,D,20140822,000000,30.4974,30.4974,30.3412,30.3954,1145.2319546019,0
+XYLD.US,D,20140825,000000,30.5487,30.5487,30.4721,30.4789,2683.2032203681,0
+XYLD.US,D,20140826,000000,30.5691,30.5837,30.5274,30.5837,1112.2459757115,0
+XYLD.US,D,20140827,000000,30.4974,30.5274,30.4974,30.5061,644.25740020362,0
+XYLD.US,D,20140828,000000,30.4924,30.5556,30.4789,30.5342,69241.692938365,0
+XYLD.US,D,20140829,000000,30.5556,30.575,30.5342,30.5342,2601.7690849823,0
+XYLD.US,D,20140902,000000,30.5943,30.6137,30.5556,30.5556,4988.0984953365,0
+XYLD.US,D,20140904,000000,30.7466,30.7466,30.5487,30.5633,5238.5857725357,0
+XYLD.US,D,20140905,000000,30.606,30.606,30.5633,30.606,626.73359891808,0
+XYLD.US,D,20140908,000000,30.5556,30.5556,30.5556,30.5556,311.30517577839,0
+XYLD.US,D,20140909,000000,30.5148,30.5943,30.4974,30.5089,4393.3200634686,0
+XYLD.US,D,20140910,000000,30.4295,30.5556,30.4178,30.5556,1846.1840060235,0
+XYLD.US,D,20140911,000000,30.5061,30.5837,30.4721,30.5837,26112.525539134,0
+XYLD.US,D,20140912,000000,30.4372,30.5215,30.4372,30.4372,11972.879525384,0
+XYLD.US,D,20140915,000000,30.3954,30.4178,30.3877,30.3877,3590.3176398548,0
+XYLD.US,D,20140916,000000,30.4643,30.6565,30.4439,30.6215,7603.2681342431,0
+XYLD.US,D,20140917,000000,30.6448,30.669,30.5992,30.669,2943.9986159704,0
+XYLD.US,D,20140918,000000,30.6962,30.7301,30.6768,30.6913,3441.8807348478,0
+XYLD.US,D,20140922,000000,30.5089,30.5633,30.4867,30.5148,2859.4720450637,0
+XYLD.US,D,20140923,000000,30.4178,30.4604,30.2946,30.2946,7273.4083453388,0
+XYLD.US,D,20140924,000000,30.4459,30.6089,30.279,30.5419,83633.887852992,0
+XYLD.US,D,20140925,000000,30.8495,30.8495,30.1404,30.1404,6138.4845091401,0
+XYLD.US,D,20140926,000000,30.2955,30.2955,30.1461,30.1461,1771.9655535201,0
+XYLD.US,D,20140929,000000,30.2189,30.3159,30.1655,30.3159,2066.7777398532,0
+XYLD.US,D,20140930,000000,30.2955,30.2955,30.2723,30.2955,768.98563288304,0
+XYLD.US,D,20141001,000000,29.9959,30.0588,29.8143,29.8531,3233.6567431021,0
+XYLD.US,D,20141002,000000,29.6466,29.8143,29.567,29.8143,3934.6087945235,0
+XYLD.US,D,20141003,000000,30.0734,30.1267,30.0734,30.1267,15184.88921984,0
+XYLD.US,D,20141006,000000,30.1655,30.1655,30.0113,30.0869,3843.8973525749,0
+XYLD.US,D,20141007,000000,30.2684,30.2684,29.6931,29.6931,2316.2342052121,0
+XYLD.US,D,20141008,000000,29.7066,30.1025,29.6466,30.1025,1145.2319546019,0
+XYLD.US,D,20141009,000000,29.6737,29.9173,29.5806,29.6213,5986.9551686122,0
+XYLD.US,D,20141010,000000,29.4632,29.5349,29.3439,29.3439,1500.8620395143,0
+XYLD.US,D,20141013,000000,29.2867,29.2867,28.7298,28.7298,2716.1891992585,0
+XYLD.US,D,20141014,000000,28.9461,29.1867,28.7084,28.8462,6272.4900483825,0
+XYLD.US,D,20141015,000000,28.6259,28.6629,27.9711,28.5581,11886.291330797,0
+XYLD.US,D,20141016,000000,28.4398,28.6687,28.4398,28.591,3233.6567431021,0
+XYLD.US,D,20141017,000000,28.9791,29.0228,28.9045,28.9393,9517.4857217281,0
+XYLD.US,D,20141020,000000,29.0228,29.0694,29.0228,29.0519,1063.7978192162,0
+XYLD.US,D,20141021,000000,29.4098,29.5806,29.4098,29.5806,3058.4187302466,0
+XYLD.US,D,20141022,000000,29.633,29.633,29.5078,29.5534,2586.3069073774,0
+XYLD.US,D,20141023,000000,29.7125,29.7445,29.6941,29.7445,1331.8088977009,0
+XYLD.US,D,20141024,000000,29.7513,29.829,29.7445,29.829,1877.1083612333,0
+XYLD.US,D,20141027,000000,29.7785,29.8357,29.7785,29.823,12999.568118349,0
+XYLD.US,D,20141028,000000,29.9056,30.0123,29.9056,30.0123,12962.458892097,0
+XYLD.US,D,20141029,000000,30.0123,30.0976,30.0123,30.0123,4986.0368716559,0
+XYLD.US,D,20141031,000000,30.9716,30.9716,30.2752,30.2752,7270.3159098178,0
+XYLD.US,D,20141103,000000,30.638,30.638,29.4971,30.2655,25836.267965925,0
+XYLD.US,D,20141104,000000,30.1617,30.247,30.1287,30.2024,28754.496285888,0
+XYLD.US,D,20141105,000000,30.2655,30.3275,30.2024,30.2655,19210.209456312,0
+XYLD.US,D,20141106,000000,30.2917,30.3412,29.9735,30.1219,24814.733432162,0
+XYLD.US,D,20141107,000000,30.3509,30.5633,30.0384,30.0928,26498.049167415,0
+XYLD.US,D,20141110,000000,30.4168,30.4362,30.4101,30.4362,491.6972478354,0
+XYLD.US,D,20141111,000000,30.4721,30.4721,30.4226,30.4226,3797.5108197602,0
+XYLD.US,D,20141112,000000,30.4643,30.4643,30.4439,30.4439,677.24337909404,0
+XYLD.US,D,20141113,000000,30.4439,30.4439,30.2111,30.3353,17476.383940883,0
+XYLD.US,D,20141114,000000,30.4604,30.4643,30.4604,30.4643,1388.5035489189,0
+XYLD.US,D,20141117,000000,30.4362,30.4362,30.4295,30.4295,674.15094357306,0
+XYLD.US,D,20141118,000000,30.4643,30.5953,30.4643,30.5409,5115.9191635369,0
+XYLD.US,D,20141119,000000,30.5759,30.5759,30.4362,30.5342,5491.1346734155,0
+XYLD.US,D,20141120,000000,30.5701,30.5701,30.5409,30.5556,1337.9937687429,0
+XYLD.US,D,20141121,000000,30.6574,30.6652,30.6448,30.6448,2133.7805094744,0
+XYLD.US,D,20141124,000000,31.3647,31.3647,30.6787,30.7107,2788.3460280813,0
+XYLD.US,D,20141125,000000,30.638,30.6981,30.638,30.6787,3517.1299991916,0
+XYLD.US,D,20141126,000000,30.6719,30.7068,30.6719,30.6874,2065.7469280129,0
+XYLD.US,D,20141128,000000,30.6322,30.6322,30.6244,30.6244,3040.8949289611,0
+XYLD.US,D,20141201,000000,31.1928,31.1928,30.4236,30.4382,5016.9612268656,0
+XYLD.US,D,20141202,000000,30.6021,30.6409,30.6021,30.6409,1034.9350876871,0
+XYLD.US,D,20141203,000000,30.6953,30.7001,30.6671,30.6671,945.25445757875,0
+XYLD.US,D,20141204,000000,30.7351,30.7351,30.5856,30.6807,5259.2020093422,0
+XYLD.US,D,20141205,000000,30.7438,30.7951,30.7068,30.7127,15715.757317607,0
+XYLD.US,D,20141208,000000,30.6108,30.6322,30.4459,30.4604,8145.4751622544,0
+XYLD.US,D,20141209,000000,30.4303,30.4382,30.2111,30.4382,14197.371476807,0
+XYLD.US,D,20141210,000000,30.2713,30.3412,30.0471,30.0471,2683.2032203681,0
+XYLD.US,D,20141211,000000,30.3945,30.4527,30.1956,30.1956,3578.9787096111,0
+XYLD.US,D,20141212,000000,30.1219,30.1617,29.8969,30.0123,5366.4064407361,0
+XYLD.US,D,20141215,000000,29.9792,29.9792,29.5699,29.6456,4779.8745035907,0
+XYLD.US,D,20141216,000000,29.5699,29.9832,29.4312,29.5971,8035.1782953396,0
+XYLD.US,D,20141217,000000,29.8802,29.9357,29.6388,29.8802,3668.6593397194,0
+XYLD.US,D,20141218,000000,30.3062,30.4604,30.3062,30.4604,3530.5305531158,0
+XYLD.US,D,20141219,000000,30.5914,30.7495,30.5914,30.7495,3560.4240964853,0
+XYLD.US,D,20141222,000000,30.7495,30.7622,30.6322,30.7622,1015.3496627209,0
+XYLD.US,D,20141223,000000,30.7679,30.8728,30.7495,30.7495,9440.1748337036,0
+XYLD.US,D,20141224,000000,30.9388,30.9388,30.703,30.703,2372.9288564299,0
+XYLD.US,D,20141226,000000,30.799,30.9338,30.7525,30.7719,6428.1426362717,0
+XYLD.US,D,20141229,000000,30.8291,30.9144,30.8155,30.8853,4276.8383255117,0
+XYLD.US,D,20141231,000000,30.6962,30.7301,30.6118,30.6118,2051.3155622483,0
+XYLD.US,D,20150102,000000,30.6496,30.6496,30.4168,30.6419,5339.6053328876,0
+XYLD.US,D,20150105,000000,30.443,30.443,30.1141,30.1141,27959.740356997,0
+XYLD.US,D,20150106,000000,30.2334,30.2432,29.7504,29.824,12179.041893449,0
+XYLD.US,D,20150107,000000,30.054,30.1626,30.0123,30.1626,2886.2731529122,0
+XYLD.US,D,20150108,000000,30.6118,30.6826,30.5158,30.6118,19928.685309018,0
+XYLD.US,D,20150109,000000,30.3606,30.5575,30.3606,30.5575,4439.7065962831,0
+XYLD.US,D,20150112,000000,30.248,30.3431,30.1558,30.1558,11744.039296831,0
+XYLD.US,D,20150113,000000,30.5507,30.5507,29.9571,30.0675,49509.892690848,0
+XYLD.US,D,20150114,000000,29.9076,30.0123,29.7436,29.8668,9213.396228832,0
+XYLD.US,D,20150115,000000,29.6824,30.0046,29.6824,29.8086,10601.899777751,0
+XYLD.US,D,20150116,000000,29.6378,30.1898,29.63,30.1898,1118423.6310705,0
+XYLD.US,D,20150120,000000,30.1626,30.1898,30.0123,30.1898,5936.4453884363,0
+XYLD.US,D,20150121,000000,30.2558,30.2878,30.1054,30.2723,3239.841614144,0
+XYLD.US,D,20150122,000000,30.4624,30.4624,30.4245,30.4546,910.20685500767,0
+XYLD.US,D,20150123,000000,30.6079,30.7873,30.5021,30.5895,4424.2444186782,0
+XYLD.US,D,20150126,000000,30.4042,30.5546,30.4042,30.5546,3684.1215173243,0
+XYLD.US,D,20150127,000000,30.1743,30.4198,30.1645,30.1879,11339.961055425,0
+XYLD.US,D,20150128,000000,30.4245,30.4245,30.0006,30.0006,3655.2587857953,0
+XYLD.US,D,20150129,000000,29.9337,30.3043,29.824,30.1714,4493.3088119802,0
+XYLD.US,D,20150130,000000,29.8628,30.0772,29.8628,29.8628,9110.3150447994,0
+XYLD.US,D,20150202,000000,29.63,29.63,29.63,29.63,1719.3941496634,0
+XYLD.US,D,20150203,000000,30.2703,30.2703,30.2451,30.2645,1049.3664534516,0
+XYLD.US,D,20150204,000000,30.3353,30.4905,30.3121,30.3731,5326.2047789633,0
+XYLD.US,D,20150205,000000,30.5468,30.5623,30.5468,30.5546,662.81201332949,0
+XYLD.US,D,20150206,000000,30.5623,30.5623,30.5381,30.5623,1914.217587485,0
+XYLD.US,D,20150209,000000,30.44,30.5381,30.3877,30.5196,27154.676309702,0
+XYLD.US,D,20150210,000000,30.5895,30.7185,30.5895,30.7068,3159.4382905985,0
+XYLD.US,D,20150211,000000,30.7127,30.7747,30.6749,30.6953,1009.1647916789,0
+XYLD.US,D,20150212,000000,30.7505,30.8398,30.6953,30.8039,4935.5270914799,0
+XYLD.US,D,20150213,000000,30.8398,30.9261,30.6874,30.9203,2105.9485897856,0
+XYLD.US,D,20150217,000000,30.8756,30.9047,30.7553,30.8398,31750.035493875,0
+XYLD.US,D,20150218,000000,30.9736,31.1938,30.8398,30.9582,20808.998620658,0
+XYLD.US,D,20150220,000000,30.9047,30.9047,30.8689,30.8903,8813.4412347855,0
+XYLD.US,D,20150223,000000,31.0105,31.255,31.0105,31.0706,659077.38203198,0
+XYLD.US,D,20150224,000000,31.1027,31.1405,31.1027,31.1405,1343.1478279445,0
+XYLD.US,D,20150225,000000,31.0483,31.0483,31.0483,31.0483,798.87917625249,0
+XYLD.US,D,20150226,000000,31.125,31.125,31.125,31.125,499.94374255801,0
+XYLD.US,D,20150227,000000,31.0619,31.1094,31.0483,31.0833,4660.3003301129,0
+XYLD.US,D,20150302,000000,31.1851,31.2346,31.0756,31.2055,2967.707288298,0
+XYLD.US,D,20150303,000000,31.158,31.1928,30.9853,31.091,15849.76285685,0
+XYLD.US,D,20150304,000000,30.9241,30.9241,30.8408,30.8592,1628.6827077148,0
+XYLD.US,D,20150305,000000,30.9348,30.9698,30.9241,30.9698,7107.4476390463,0
+XYLD.US,D,20150306,000000,30.7844,30.7844,30.5419,30.5507,7107.4476390463,0
+XYLD.US,D,20150309,000000,30.6128,30.7234,30.5662,30.6565,5926.137270033,0
+XYLD.US,D,20150310,000000,30.3838,30.4362,30.3246,30.3246,1929.6797650899,0
+XYLD.US,D,20150311,000000,30.1956,30.1956,30.0792,30.0919,1183.371992694,0
+XYLD.US,D,20150312,000000,30.4168,30.4643,30.3663,30.4362,4005.7348115061,0
+XYLD.US,D,20150313,000000,30.2713,30.3014,30.2257,30.2257,892.68305372214,0
+XYLD.US,D,20150316,000000,30.4789,30.6516,30.4789,30.6516,1775.057989041,0
+XYLD.US,D,20150317,000000,30.5284,30.6438,30.5284,30.6438,3113.0517577839,0
+XYLD.US,D,20150318,000000,30.5158,30.9485,30.4216,30.8378,2367.7747972283,0
+XYLD.US,D,20150319,000000,30.8378,30.8378,30.8378,30.8378,153.59096420854,0
+XYLD.US,D,20150320,000000,31.0756,31.0756,30.6516,30.998,7410.5063201021,0
+XYLD.US,D,20150323,000000,31.0571,31.0571,30.9542,30.9542,592.71680818733,0
+XYLD.US,D,20150324,000000,31.1094,31.1094,30.8087,30.8806,60871.500794919,0
+XYLD.US,D,20150325,000000,30.5973,30.6632,30.5051,30.5051,6948.7026156362,0
+XYLD.US,D,20150326,000000,30.4701,30.4701,30.4701,30.4701,739.09208951359,0
+XYLD.US,D,20150327,000000,30.441,30.4633,30.3828,30.4206,2363.6515498671,0
+XYLD.US,D,20150330,000000,30.668,30.8174,30.5973,30.7776,4000.5807523044,0
+XYLD.US,D,20150331,000000,30.5914,30.5914,30.5914,30.5914,1335.9321450623,0
+XYLD.US,D,20150401,000000,30.3518,30.441,30.3518,30.3683,4289.2080675956,0
+XYLD.US,D,20150402,000000,30.5409,30.5409,30.4847,30.4847,2513.1192667143,0
+XYLD.US,D,20150406,000000,30.571,30.7602,30.2325,30.7602,4437.6449726025,0
+XYLD.US,D,20150407,000000,30.7844,30.8408,30.7844,30.8408,1042.1507705694,0
+XYLD.US,D,20150408,000000,30.7476,30.7476,30.5973,30.7476,891.65224188181,0
+XYLD.US,D,20150409,000000,30.8252,30.8408,30.7535,30.8252,7198.159080995,0
+XYLD.US,D,20150410,000000,30.9164,30.9164,30.8592,30.8592,2660.5253598808,0
+XYLD.US,D,20150413,000000,30.895,31.1162,30.8174,30.8728,3552.1776017627,0
+XYLD.US,D,20150414,000000,30.7923,30.8077,30.7923,30.8077,891.65224188181,0
+XYLD.US,D,20150415,000000,30.9009,30.9164,30.801,30.9164,1487.4614855902,0
+XYLD.US,D,20150416,000000,30.9475,31.095,30.8853,31.0154,3067.6960368096,0
+XYLD.US,D,20150417,000000,30.6971,30.9348,30.6331,30.6331,2660.5253598808,0
+XYLD.US,D,20150420,000000,31.0027,31.0756,30.7321,30.7602,14154.077379513,0
+XYLD.US,D,20150421,000000,31.0483,31.0483,30.7224,30.7476,3815.0346210457,0
+XYLD.US,D,20150422,000000,30.9184,30.9348,30.9184,30.9348,1121.5232822745,0
+XYLD.US,D,20150423,000000,31.0037,31.0174,30.9485,31.0174,590.65518450668,0
+XYLD.US,D,20150424,000000,31.2356,31.2356,31.2356,31.2356,738.06127767327,0
+XYLD.US,D,20150427,000000,31.3471,31.3471,31.1803,31.1803,590.65518450668,0
+XYLD.US,D,20150428,000000,31.092,31.1269,31.0241,31.0241,4721.1182286921,0
+XYLD.US,D,20150429,000000,30.9097,30.9901,30.7476,30.9019,3388.2785191509,0
+XYLD.US,D,20150501,000000,30.8533,30.8533,30.8533,30.8533,283.47325608959,0
+XYLD.US,D,20150504,000000,30.6341,31.2898,30.6341,31.255,9582.4268676686,0
+XYLD.US,D,20150505,000000,31.058,31.058,30.8174,30.9552,2947.0910514915,0
+XYLD.US,D,20150506,000000,30.8174,30.8174,30.8174,30.8174,166.99151813277,0
+XYLD.US,D,20150507,000000,30.5856,31.0493,30.5856,31.0493,5580.8153035238,0
+XYLD.US,D,20150508,000000,31.3908,31.3908,31.2288,31.2288,2505.903583832,0
+XYLD.US,D,20150511,000000,31.3296,31.3296,30.9348,31.1405,1767.8423061587,0
+XYLD.US,D,20150512,000000,31.2142,31.2607,31.1803,31.1803,1524.5707118419,0
+XYLD.US,D,20150513,000000,31.1027,31.1269,30.8533,31.0095,7230.1142480451,0
+XYLD.US,D,20150514,000000,31.0095,31.4256,31.0095,31.4256,738.06127767327,0
+XYLD.US,D,20150515,000000,31.5189,31.5751,31.4316,31.5033,1604.9740353873,0
+XYLD.US,D,20150518,000000,31.4189,31.4714,31.2219,31.4664,10549.328373894,0
+XYLD.US,D,20150519,000000,31.45,31.4955,31.353,31.45,5751.930069018,0
+XYLD.US,D,20150520,000000,31.4132,31.451,31.3627,31.4423,1913.1867756447,0
+XYLD.US,D,20150521,000000,31.451,31.5324,31.354,31.4587,2064.7161161726,0
+XYLD.US,D,20150522,000000,31.4326,31.7313,31.4326,31.451,2795.5617109635,0
+XYLD.US,D,20150526,000000,31.3355,31.3355,31.0377,31.0377,958.65501150299,0
+XYLD.US,D,20150527,000000,31.1948,31.3908,31.1871,31.3908,1618.3745893115,0
+XYLD.US,D,20150528,000000,31.4326,31.4839,31.1871,31.1871,15123.04050942,0
+XYLD.US,D,20150601,000000,31.1871,31.1871,31.1871,31.1871,153.59096420854,0
+XYLD.US,D,20150602,000000,31.3083,31.3995,31.3083,31.3995,1528.6939592031,0
+XYLD.US,D,20150603,000000,31.3995,31.3995,31.3995,31.3995,153.59096420854,0
+XYLD.US,D,20150604,000000,31.1124,31.1532,31.1124,31.1532,737.03046583294,0
+XYLD.US,D,20150605,000000,31.2433,31.2433,31.0377,31.1948,2213.1530211795,0
+XYLD.US,D,20150608,000000,30.9552,30.9552,30.9552,30.9552,446.34152686107,0
+XYLD.US,D,20150609,000000,30.8679,31.0435,30.8679,30.9795,2094.609659542,0
+XYLD.US,D,20150610,000000,31.0639,31.2366,31.0639,31.2366,2417.253765564,0
+XYLD.US,D,20150611,000000,31.3249,31.3859,31.2492,31.354,7655.8395380997,0
+XYLD.US,D,20150612,000000,31.0959,31.0959,31.0959,31.0959,153.59096420854,0
+XYLD.US,D,20150615,000000,32.8392,32.8392,30.8602,30.9241,4564.4348289626,0
+XYLD.US,D,20150616,000000,31.058,31.1269,31.0241,31.1182,1913.1867756447,0
+XYLD.US,D,20150617,000000,31.1182,31.1182,31.1182,31.1182,153.59096420854,0
+XYLD.US,D,20150618,000000,31.4326,31.548,31.4326,31.4714,1470.9684961449,0
+XYLD.US,D,20150619,000000,31.4062,31.4423,31.4062,31.4423,1179.2487453327,0
+XYLD.US,D,20150622,000000,31.6216,31.6343,31.2492,31.5907,2651.2480533179,0
+XYLD.US,D,20150623,000000,31.4664,31.4664,31.4664,31.4664,517.46754384355,0
+XYLD.US,D,20150624,000000,31.5402,31.5402,31.5042,31.5042,582.40868978407,0
+XYLD.US,D,20150625,000000,31.3035,31.3346,31.3035,31.3346,1025.6577811242,0
+XYLD.US,D,20150626,000000,31.3229,31.3229,31.2356,31.2356,1465.8144369432,0
+XYLD.US,D,20150629,000000,31.0289,31.0289,30.8709,30.996,1465.8144369432,0
+XYLD.US,D,20150630,000000,30.7068,30.8214,30.6874,30.6874,2875.9650345089,0
+XYLD.US,D,20150701,000000,30.9397,30.9397,30.7448,30.7448,734.96884215229,0
+XYLD.US,D,20150702,000000,30.7272,30.8776,30.7272,30.8776,734.96884215229,0
+XYLD.US,D,20150706,000000,30.8281,30.8281,30.6874,30.6874,734.96884215229,0
+XYLD.US,D,20150707,000000,30.8582,30.8776,30.4983,30.8776,2346.1277485815,0
+XYLD.US,D,20150708,000000,30.5362,30.7127,30.5362,30.7127,734.96884215229,0
+XYLD.US,D,20150709,000000,30.9397,30.9397,30.8776,30.8776,282.44244424926,0
+XYLD.US,D,20150710,000000,30.9144,30.9144,30.9144,30.9144,153.59096420854,0
+XYLD.US,D,20150713,000000,31.2472,31.2686,31.2472,31.2686,883.4057471592,0
+XYLD.US,D,20150714,000000,31.2607,31.2607,31.2607,31.2607,203.06993254418,0
+XYLD.US,D,20150715,000000,31.3771,31.4189,31.3413,31.3413,1400.8732910027,0
+XYLD.US,D,20150716,000000,31.4423,32.1058,31.385,31.4714,79038.52866882,0
+XYLD.US,D,20150717,000000,31.4714,31.4714,31.4714,31.4714,153.59096420854,0
+XYLD.US,D,20150720,000000,31.5199,31.5693,31.5199,31.5693,582.40868978407,0
+XYLD.US,D,20150721,000000,31.2821,31.2821,31.2821,31.2821,153.59096420854,0
+XYLD.US,D,20150722,000000,31.288,31.288,31.288,31.288,282.44244424926,0
+XYLD.US,D,20150723,000000,31.1764,31.3286,31.1647,31.1647,2342.0045012201,0
+XYLD.US,D,20150724,000000,30.9125,30.9125,30.9125,30.9125,1019.4729100822,0
+XYLD.US,D,20150727,000000,30.668,30.7796,30.668,30.7739,581.37787794374,0
+XYLD.US,D,20150728,000000,30.8631,30.9047,30.8107,30.9047,2922.3515673236,0
+XYLD.US,D,20150729,000000,31.0988,31.1647,31.0988,31.1376,1899.7862217204,0
+XYLD.US,D,20150730,000000,31.2336,31.2958,31.2336,31.2958,1612.1897182695,0
+XYLD.US,D,20150731,000000,31.5383,31.5383,31.2336,31.2336,2784.22278072,0
+XYLD.US,D,20150803,000000,31.0659,31.0659,31.0465,31.0465,1136.9854598794,0
+XYLD.US,D,20150804,000000,31.192,31.2045,31.1647,31.1647,581.37787794374,0
+XYLD.US,D,20150805,000000,31.2754,31.2754,31.1298,31.1298,1464.7836251029,0
+XYLD.US,D,20150806,000000,31.1298,31.1298,31.1298,31.1298,46.38653281466,0
+XYLD.US,D,20150807,000000,30.8756,30.9203,30.7418,30.8631,2051.3155622483,0
+XYLD.US,D,20150810,000000,30.897,31.2259,30.8834,31.2259,13476.83400042,0
+XYLD.US,D,20150811,000000,31.0114,31.0114,30.897,30.897,2898.6428949962,0
+XYLD.US,D,20150812,000000,30.6836,30.8321,30.508,30.8321,34413.653289276,0
+XYLD.US,D,20150813,000000,30.8418,30.9445,30.6836,30.8834,5126.2272819401,0
+XYLD.US,D,20150814,000000,30.8834,30.8834,30.8834,30.8834,153.59096420854,0
+XYLD.US,D,20150817,000000,31.0338,31.0338,30.8756,30.9659,5864.2885596134,0
+XYLD.US,D,20150818,000000,31.156,31.156,31.0008,31.0008,1019.4729100822,0
+XYLD.US,D,20150819,000000,30.767,30.9368,30.7486,30.7486,2051.3155622483,0
+XYLD.US,D,20150820,000000,30.6021,30.6021,30.1277,30.1277,11279.143156845,0
+XYLD.US,D,20150821,000000,30.0568,30.1113,29.5786,29.5786,4543.8185921561,0
+XYLD.US,D,20150824,000000,28.5348,28.9316,27.2329,28.2555,6303.4144035922,0
+XYLD.US,D,20150825,000000,28.787,28.7948,27.9159,27.9159,13329.427907253,0
+XYLD.US,D,20150826,000000,28.1041,28.7045,27.7422,28.7045,3916.0541813977,0
+XYLD.US,D,20150827,000000,29.0888,29.4157,29.0228,29.4157,6100.344471048,0
+XYLD.US,D,20150828,000000,29.4777,29.4777,29.3312,29.4264,2032.7609491225,0
+XYLD.US,D,20150831,000000,29.4264,29.4264,29.4264,29.4264,152.56015236822,0
+XYLD.US,D,20150901,000000,28.7821,29.1537,28.4144,28.5348,9000.0181778845,0
+XYLD.US,D,20150902,000000,28.8229,28.8306,28.7521,28.7657,2317.2650170524,0
+XYLD.US,D,20150903,000000,29.1111,29.1111,29.1111,29.1111,279.35000872829,0
+XYLD.US,D,20150904,000000,29.0965,29.0965,28.7443,28.7443,1164.8173795681,0
+XYLD.US,D,20150908,000000,29.1537,29.2352,29.1537,29.2352,3188.3010221277,0
+XYLD.US,D,20150909,000000,29.3884,29.6582,29.0149,29.0149,3342.9227981765,0
+XYLD.US,D,20150910,000000,29.0587,29.3536,29.0587,29.0781,1774.0271772007,0
+XYLD.US,D,20150911,000000,29.1537,29.2691,28.9423,29.2527,3484.1440203011,0
+XYLD.US,D,20150914,000000,29.1925,29.2012,29.1925,29.2012,725.69153558936,0
+XYLD.US,D,20150915,000000,29.5437,29.6009,29.5437,29.6009,575.1930069018,0
+XYLD.US,D,20150916,000000,29.7755,29.7755,29.7755,29.7755,279.35000872829,0
+XYLD.US,D,20150917,000000,29.7755,29.7755,29.7755,29.7755,409.23230060934,0
+XYLD.US,D,20150918,000000,29.4078,29.4078,29.0644,29.3536,2608.9847678645,0
+XYLD.US,D,20150921,000000,29.4078,29.4157,29.3399,29.3536,1011.2264153596,0
+XYLD.US,D,20150922,000000,29.4351,29.4351,29.0043,29.0228,1306.0386016928,0
+XYLD.US,D,20150923,000000,29.0868,29.1323,29.0868,29.1323,1002.979920637,0
+XYLD.US,D,20150924,000000,28.8831,28.8831,28.8831,28.8831,854.54301563008,0
+XYLD.US,D,20150925,000000,29.2527,29.2527,29.0015,29.0761,2446.1164970931,0
+XYLD.US,D,20150928,000000,28.8065,28.8065,27.9964,28.3582,9079.3906895896,0
+XYLD.US,D,20150929,000000,28.5271,28.5532,28.3368,28.3368,2875.9650345089,0
+XYLD.US,D,20150930,000000,28.3368,28.3368,28.3368,28.3368,151.52934052789,0
+XYLD.US,D,20151001,000000,28.6318,28.8898,28.6318,28.8259,8052.7020966251,0
+XYLD.US,D,20151002,000000,28.7211,29.1517,28.7211,29.1517,1863.707807309,0
+XYLD.US,D,20151005,000000,29.1517,29.1517,29.1517,29.1517,2.0616236806516,0
+XYLD.US,D,20151006,000000,30.215,30.215,29.5961,29.5961,3450.1272295704,0
+XYLD.US,D,20151007,000000,29.7348,29.7805,29.5544,29.6979,1293.6688596089,0
+XYLD.US,D,20151008,000000,29.7571,30.0792,29.5961,30.0792,3592.3792635354,0
+XYLD.US,D,20151009,000000,30.3489,30.3489,29.7173,29.9123,1725.5790207054,0
+XYLD.US,D,20151012,000000,29.9123,29.9123,29.9123,29.9123,175.23801285538,0
+XYLD.US,D,20151013,000000,30.1927,30.1927,29.9822,30.0481,4745.85771286,0
+XYLD.US,D,20151014,000000,29.9481,29.9481,29.9481,29.9481,151.52934052789,0
+XYLD.US,D,20151015,000000,30.2703,30.3159,30.2587,30.3159,1151.416825644,0
+XYLD.US,D,20151016,000000,30.3712,30.5051,30.3712,30.3712,1725.5790207054,0
+XYLD.US,D,20151019,000000,30.3606,30.5653,30.2858,30.3159,7333.1954320777,0
+XYLD.US,D,20151020,000000,30.3208,30.3208,30.2684,30.2839,1152.4476374843,0
+XYLD.US,D,20151021,000000,30.1927,30.2587,30.1743,30.1743,2299.7412157668,0
+XYLD.US,D,20151022,000000,30.4032,30.5653,30.1743,30.3712,13504.665920109,0
+XYLD.US,D,20151023,000000,30.606,30.7321,30.5653,30.7321,8615.525361443,0
+XYLD.US,D,20151026,000000,30.5051,30.5788,30.5051,30.5788,1001.9491087967,0
+XYLD.US,D,20151027,000000,30.5138,30.5409,30.1927,30.38,14074.704867808,0
+XYLD.US,D,20151028,000000,30.6962,30.899,30.6904,30.8107,15223.02925793,0
+XYLD.US,D,20151029,000000,30.899,30.9688,30.899,30.9688,1576.1113038581,0
+XYLD.US,D,20151030,000000,30.8709,31.1977,30.8709,30.899,28148.378923776,0
+XYLD.US,D,20151102,000000,30.9407,31.1492,30.9407,31.1492,2094.609659542,0
+XYLD.US,D,20151103,000000,31.2472,31.2472,31.1288,31.2201,1576.1113038581,0
+XYLD.US,D,20151104,000000,31.1201,31.1201,31.0706,31.0706,1753.4109403941,0
+XYLD.US,D,20151105,000000,30.9688,31.0241,30.9688,31.0241,2156.4583699615,0
+XYLD.US,D,20151106,000000,30.998,31.0095,30.998,31.0095,1434.8900817335,0
+XYLD.US,D,20151109,000000,30.766,30.766,30.6904,30.6904,761.76995000076,0
+XYLD.US,D,20151110,000000,30.8398,30.8398,30.637,30.7321,3590.3176398548,0
+XYLD.US,D,20151111,000000,30.8398,30.8398,30.671,30.671,1150.3860138036,0
+XYLD.US,D,20151112,000000,30.637,30.7147,30.637,30.637,3878.944955146,0
+XYLD.US,D,20151113,000000,30.637,30.637,30.3867,30.3867,3590.3176398548,0
+XYLD.US,D,20151116,000000,30.3867,30.3867,30.3867,30.3867,151.52934052789,0
+XYLD.US,D,20151117,000000,30.9281,30.9882,30.9281,30.9882,277.28838504764,0
+XYLD.US,D,20151118,000000,30.7951,30.9688,30.7951,30.9688,1001.9491087967,0
+XYLD.US,D,20151119,000000,31.0241,31.0241,30.9407,30.9407,720.53747638773,0
+XYLD.US,D,20151120,000000,31.059,31.059,31.0435,31.0502,1576.1113038581,0
+XYLD.US,D,20151123,000000,31.0037,31.0377,30.9348,31.0377,1724.5482088651,0
+XYLD.US,D,20151124,000000,31.0095,31.0241,31.0095,31.0241,1001.9491087967,0
+XYLD.US,D,20151125,000000,30.993,30.993,30.9863,30.9863,277.28838504764,0
+XYLD.US,D,20151130,000000,31.028,31.028,30.9726,30.9726,1147.2935782826,0
+XYLD.US,D,20151201,000000,31.0465,31.0677,31.0202,31.0677,1579.2037393791,0
+XYLD.US,D,20151202,000000,31.1734,31.1734,30.8728,30.8728,3682.0598936437,0
+XYLD.US,D,20151203,000000,30.8592,30.8592,30.6322,30.6322,1758.5649995958,0
+XYLD.US,D,20151204,000000,31.0202,31.0202,31.0202,31.0202,436.03340845781,0
+XYLD.US,D,20151207,000000,30.9241,30.9241,30.9241,30.9241,436.03340845781,0
+XYLD.US,D,20151208,000000,30.9241,30.9241,30.9241,30.9241,2.0616236806516,0
+XYLD.US,D,20151209,000000,30.4586,30.4586,30.4586,30.4586,151.52934052789,0
+XYLD.US,D,20151210,000000,30.6933,30.6933,30.0568,30.6234,2438.9008142108,0
+XYLD.US,D,20151211,000000,30.6234,30.6234,30.6234,30.6234,151.52934052789,0
+XYLD.US,D,20151214,000000,29.6815,29.9337,29.6815,29.9337,1686.408170773,0
+XYLD.US,D,20151215,000000,29.9337,29.9337,29.9337,29.9337,151.52934052789,0
+XYLD.US,D,20151216,000000,30.5963,30.6622,30.5963,30.6622,719.5066645474,0
+XYLD.US,D,20151217,000000,30.5963,30.6234,30.5963,30.6234,719.5066645474,0
+XYLD.US,D,20151218,000000,30.1568,30.1568,30.1568,30.1568,151.52934052789,0
+XYLD.US,D,20151221,000000,30.3887,30.3887,30.217,30.217,436.03340845781,0
+XYLD.US,D,20151222,000000,30.2878,30.3887,30.2878,30.3557,1289.5456122476,0
+XYLD.US,D,20151223,000000,30.3537,30.3537,30.3537,30.3537,150.49852868757,0
+XYLD.US,D,20151224,000000,30.668,30.7156,30.668,30.7156,471.08101102889,0
+XYLD.US,D,20151228,000000,30.5885,30.7117,30.5885,30.6565,2075.0242345759,0
+XYLD.US,D,20151229,000000,30.896,30.9378,30.7903,30.7903,1642.083261639,0
+XYLD.US,D,20160104,000000,30.5051,30.5051,30.4323,30.4323,923.60740893191,0
+XYLD.US,D,20160105,000000,30.3062,30.3722,30.2878,30.3722,2213.1530211795,0
+XYLD.US,D,20160106,000000,29.5573,30.0947,29.5573,29.9773,5773.5771176648,0
+XYLD.US,D,20160107,000000,29.7939,29.7939,29.241,29.241,3736.692921181,0
+XYLD.US,D,20160108,000000,29.4613,29.503,29.0684,29.1586,10402.953092568,0
+XYLD.US,D,20160111,000000,28.9045,28.9045,28.9045,28.9045,696.82880406024,0
+XYLD.US,D,20160112,000000,28.9267,28.9267,28.9267,28.9267,798.87917625249,0
+XYLD.US,D,20160113,000000,29.2342,29.2342,28.4417,28.4417,22162.454567005,0
+XYLD.US,D,20160114,000000,28.3262,29.0315,28.3262,28.9761,4395.3816871492,0
+XYLD.US,D,20160115,000000,28.4358,28.4611,27.8169,28.1167,72260.940818678,0
+XYLD.US,D,20160119,000000,28.4552,28.5465,27.9828,27.9828,31836.623688462,0
+XYLD.US,D,20160120,000000,27.9295,28.0788,27.3367,28.0788,57850.191290924,0
+XYLD.US,D,20160121,000000,28.2758,28.2758,28.2147,28.2758,2048.2231267273,0
+XYLD.US,D,20160122,000000,28.299,28.6057,28.299,28.5348,1041.119958729,0
+XYLD.US,D,20160126,000000,28.4542,28.5057,28.2699,28.3835,265331.9985117,0
+XYLD.US,D,20160127,000000,28.4833,28.4883,28.1341,28.1593,3896.4687564315,0
+XYLD.US,D,20160128,000000,28.4358,28.4611,28.4358,28.4611,666.93526069079,0
+XYLD.US,D,20160201,000000,28.9451,29.0644,28.9451,29.0644,2663.6177954019,0
+XYLD.US,D,20160202,000000,28.8394,28.8394,28.7104,28.7104,7494.0020791685,0
+XYLD.US,D,20160203,000000,28.6987,28.6987,28.5609,28.5609,3892.3455090702,0
+XYLD.US,D,20160204,000000,28.8763,28.9073,28.7415,28.7802,9823.6368383048,0
+XYLD.US,D,20160205,000000,28.6201,28.6201,28.4107,28.4107,435.00259661748,0
+XYLD.US,D,20160208,000000,28.1332,28.1332,27.8654,27.9847,3939.7628537252,0
+XYLD.US,D,20160210,000000,28.2311,28.2438,28.1797,28.2175,2525.4890087981,0
+XYLD.US,D,20160211,000000,27.7781,27.7781,27.6627,27.7568,2715.1583874182,0
+XYLD.US,D,20160212,000000,28.1875,28.204,28.0973,28.204,1302.9461661718,0
+XYLD.US,D,20160216,000000,28.6289,28.8754,28.6289,28.8754,3142.9453011533,0
+XYLD.US,D,20160217,000000,28.7443,29.0363,28.7443,28.9898,13592.284926537,0
+XYLD.US,D,20160218,000000,29.0528,29.0528,28.9858,28.9858,680.33581461502,0
+XYLD.US,D,20160222,000000,29.044,29.3089,29.044,29.24,2500.7495246304,0
+XYLD.US,D,20160223,000000,29.0897,29.1905,29.0557,29.0557,8438.225724907,0
+XYLD.US,D,20160224,000000,28.6784,28.7035,28.6784,28.7035,489.63562415476,0
+XYLD.US,D,20160225,000000,29.0781,29.1596,29.0781,29.1596,1052.4588889727,0
+XYLD.US,D,20160226,000000,29.6494,29.6494,29.4175,29.4361,1959.5733084594,0
+XYLD.US,D,20160229,000000,29.4632,29.4632,29.2973,29.2973,278.31919688797,0
+XYLD.US,D,20160301,000000,29.4264,29.6737,29.4264,29.6563,3804.7265026425,0
+XYLD.US,D,20160302,000000,29.73,29.8454,29.6795,29.8143,4926.2497849169,0
+XYLD.US,D,20160303,000000,29.9384,29.9424,29.9384,29.9424,1875.0467375526,0
+XYLD.US,D,20160304,000000,30.1016,30.1016,29.9086,30.0268,2662.5869835616,0
+XYLD.US,D,20160307,000000,29.9424,29.9842,29.9424,29.9842,445.31071502074,0
+XYLD.US,D,20160308,000000,29.8668,29.8705,29.8638,29.8705,1187.4952400553,0
+XYLD.US,D,20160309,000000,29.8705,29.8812,29.8705,29.8812,838.05002618487,0
+XYLD.US,D,20160311,000000,30.1006,30.247,30.1006,30.247,2464.671110219,0
+XYLD.US,D,20160315,000000,30.1733,30.1733,30.1714,30.1714,1040.0891468887,0
+XYLD.US,D,20160316,000000,30.2315,30.3402,30.2315,30.3402,734.96884215229,0
+XYLD.US,D,20160317,000000,30.2713,30.4071,30.2713,30.3994,4424.2444186782,0
+XYLD.US,D,20160318,000000,30.3091,30.5643,30.3091,30.4081,5126.2272819401,0
+XYLD.US,D,20160321,000000,30.4721,30.4895,30.376,30.4818,5768.4230584632,0
+XYLD.US,D,20160322,000000,30.4004,30.508,30.3663,30.4653,6223.0110800468,0
+XYLD.US,D,20160323,000000,30.379,30.3897,30.2897,30.3285,1581.2653630597,0
+XYLD.US,D,20160324,000000,30.1995,30.2975,30.1995,30.248,4517.0174843076,0
+XYLD.US,D,20160328,000000,30.4974,30.4974,30.3712,30.3712,812.27973017673,0
+XYLD.US,D,20160329,000000,30.3081,30.5507,30.2975,30.5507,2682.1724085277,0
+XYLD.US,D,20160330,000000,30.6428,30.6759,30.6428,30.669,2465.7019220593,0
+XYLD.US,D,20160331,000000,30.6846,30.6846,30.6428,30.6428,990.61017855309,0
+XYLD.US,D,20160401,000000,30.6186,30.6642,29.8541,30.6186,37238.077731769,0
+XYLD.US,D,20160404,000000,30.7147,30.7147,30.6768,30.6797,2892.4580239541,0
+XYLD.US,D,20160405,000000,30.4837,30.5303,30.4837,30.5303,979.2712483095,0
+XYLD.US,D,20160406,000000,30.443,30.5827,30.4245,30.5827,21601.692925867,0
+XYLD.US,D,20160407,000000,30.6254,30.6254,30.4974,30.4974,1031.8426521661,0
+XYLD.US,D,20160408,000000,30.5322,30.5322,30.4546,30.4566,1269.9601872814,0
+XYLD.US,D,20160411,000000,30.6186,30.6186,30.6176,30.6186,1140.0778954003,0
+XYLD.US,D,20160412,000000,30.5303,30.6962,30.4566,30.6962,4305.7010570408,0
+XYLD.US,D,20160413,000000,30.8689,30.9504,30.8204,30.9504,6809.5430171922,0
+XYLD.US,D,20160414,000000,30.9348,30.9669,30.9328,30.9417,2305.9260868088,0
+XYLD.US,D,20160415,000000,30.9746,30.9746,30.8515,30.895,19474.097287435,0
+XYLD.US,D,20160418,000000,31.0231,31.1075,31.0231,31.094,3228.5026839004,0
+XYLD.US,D,20160419,000000,31.0997,31.1726,31.0997,31.1483,6445.6664375572,0
+XYLD.US,D,20160420,000000,31.1647,31.2482,31.1647,31.1813,2337.8812538589,0
+XYLD.US,D,20160421,000000,31.1435,31.1851,31.0348,31.0348,3534.6538004771,0
+XYLD.US,D,20160422,000000,31.0067,31.0067,31.0067,31.0067,525.71403856615,0
+XYLD.US,D,20160425,000000,30.899,30.9707,30.899,30.9707,499.94374255801,0
+XYLD.US,D,20160426,000000,31.0008,31.0008,30.9707,30.9707,2075.0242345759,0
+XYLD.US,D,20160427,000000,31.0017,31.0853,30.9067,31.0853,3166.6539734809,0
+XYLD.US,D,20160428,000000,31.0338,31.0338,30.802,30.8087,1969.8814268626,0
+XYLD.US,D,20160429,000000,30.6389,30.7127,30.6389,30.7127,1964.727367661,0
+XYLD.US,D,20160502,000000,30.7933,30.9194,30.7933,30.9194,1090.5989270647,0
+XYLD.US,D,20160503,000000,30.7359,30.8174,30.6933,30.6933,7217.7445059612,0
+XYLD.US,D,20160504,000000,30.6264,30.6273,30.5788,30.6273,3103.774451221,0
+XYLD.US,D,20160505,000000,30.6079,30.6555,30.5284,30.571,4046.9672851191,0
+XYLD.US,D,20160506,000000,30.4886,30.6856,30.4886,30.668,6631.2125688158,0
+XYLD.US,D,20160509,000000,30.7185,30.7476,30.7059,30.7476,1846.1840060235,0
+XYLD.US,D,20160510,000000,30.9475,30.9853,30.9475,30.9853,1026.6885929645,0
+XYLD.US,D,20160511,000000,30.9485,30.9485,30.8408,30.8408,2715.1583874182,0
+XYLD.US,D,20160512,000000,30.8455,30.8455,30.7622,30.7729,1221.5120307861,0
+XYLD.US,D,20160513,000000,30.7767,30.7767,30.5497,30.5604,4861.3086389765,0
+XYLD.US,D,20160516,000000,30.6477,30.8853,30.6215,30.8301,7346.595986002,0
+XYLD.US,D,20160517,000000,30.7729,30.7844,30.6225,30.6225,8465.0268327554,0
+XYLD.US,D,20160518,000000,31.2851,31.2851,30.571,30.5876,10846.202183909,0
+XYLD.US,D,20160519,000000,30.7456,30.7456,30.4071,30.508,3913.992557717,0
+XYLD.US,D,20160520,000000,30.7359,30.7359,30.6613,30.6613,2268.8168605571,0
+XYLD.US,D,20160523,000000,30.5409,30.7185,30.5409,30.6719,938.03877469647,0
+XYLD.US,D,20160524,000000,30.9707,31.0017,30.9707,31.0017,1495.7079803127,0
+XYLD.US,D,20160525,000000,31.1269,31.255,31.1269,31.2122,14082.951362531,0
+XYLD.US,D,20160526,000000,31.1492,31.158,31.1492,31.158,464.89613998693,0
+XYLD.US,D,20160527,000000,31.2764,31.2764,31.2084,31.2443,7157.9574192223,0
+XYLD.US,D,20160531,000000,31.2811,31.2938,31.1686,31.2472,5228.2776541324,0
+XYLD.US,D,20160601,000000,31.8662,31.8662,31.2278,31.3694,24215.831752933,0
+XYLD.US,D,20160602,000000,31.4557,31.4557,31.255,31.3471,15905.426696227,0
+XYLD.US,D,20160603,000000,31.4062,31.4062,31.2094,31.3471,14029.349146834,0
+XYLD.US,D,20160606,000000,31.5363,31.5363,31.3908,31.448,4082.0148876901,0
+XYLD.US,D,20160607,000000,31.4955,31.5276,31.4955,31.4995,2579.0912244952,0
+XYLD.US,D,20160608,000000,31.6256,31.6256,31.4927,31.544,8696.9594968287,0
+XYLD.US,D,20160609,000000,31.4199,31.4199,31.4199,31.4199,527.7756622468,0
+XYLD.US,D,20160610,000000,31.0959,31.2977,31.0959,31.2627,2741.9594952666,0
+XYLD.US,D,20160613,000000,31.2472,31.2764,31.1492,31.1492,3696.4912594083,0
+XYLD.US,D,20160614,000000,30.9776,31.0183,30.961,31.0105,2125.5340147518,0
+XYLD.US,D,20160615,000000,31.1667,31.1813,31.1269,31.1754,3531.5613649561,0
+XYLD.US,D,20160616,000000,30.9388,31.1144,30.8562,31.0853,3610.9338766612,0
+XYLD.US,D,20160617,000000,30.9843,31.059,30.9843,31.0077,3029.5559987175,0
+XYLD.US,D,20160620,000000,31.3423,31.3637,31.2908,31.2908,3978.9337036576,0
+XYLD.US,D,20160621,000000,31.2841,31.3209,31.2375,31.2918,4042.8440377578,0
+XYLD.US,D,20160622,000000,31.3171,31.4908,31.2298,31.2298,6247.7505642146,0
+XYLD.US,D,20160623,000000,31.6498,31.7817,31.5664,31.7817,6384.8485389779,0
+XYLD.US,D,20160624,000000,30.1898,31.2627,30.1898,30.896,7603.2681342431,0
+XYLD.US,D,20160627,000000,30.3994,30.3994,30.0568,30.3091,11352.330797508,0
+XYLD.US,D,20160628,000000,30.798,30.798,30.4168,30.5973,6001.3865343767,0
+XYLD.US,D,20160629,000000,31.1153,31.1153,31.1153,31.1153,394.80093484478,0
+XYLD.US,D,20160630,000000,31.1356,31.3286,31.0756,31.3286,8753.6541480466,0
+XYLD.US,D,20160701,000000,31.4898,31.4898,31.4072,31.4645,4004.7039996656,0
+XYLD.US,D,20160705,000000,31.2423,31.5373,31.2423,31.2482,5301.4652947956,0
+XYLD.US,D,20160706,000000,31.2967,31.5897,31.2326,31.5897,4906.6643599507,0
+XYLD.US,D,20160707,000000,31.7643,31.7643,31.3336,31.3781,6892.0079644182,0
+XYLD.US,D,20160708,000000,31.6498,31.7196,31.6012,31.7196,7136.3103705755,0
+XYLD.US,D,20160711,000000,31.8884,31.8923,31.8302,31.8923,2223.4611395827,0
+XYLD.US,D,20160712,000000,32.0543,32.1843,31.9767,32.0932,8458.8419617135,0
+XYLD.US,D,20160713,000000,32.3114,32.3114,31.9991,32.0543,7546.5734830251,0
+XYLD.US,D,20160714,000000,32.1232,32.2163,32.1155,32.1465,9832.9141448678,0
+XYLD.US,D,20160715,000000,32.2086,32.23,32.2086,32.23,549.42271089364,0
+XYLD.US,D,20160718,000000,32.486,32.8265,32.2484,32.2551,4254.1604650245,0
+XYLD.US,D,20160719,000000,32.1756,32.1756,32.1106,32.1669,1799.7974732088,0
+XYLD.US,D,20160720,000000,32.3775,32.3775,32.2319,32.3017,3194.4858931696,0
+XYLD.US,D,20160721,000000,32.3832,32.3832,32.1669,32.2173,5949.8459423604,0
+XYLD.US,D,20160722,000000,32.2862,32.2862,32.2319,32.2319,658.68876596818,0
+XYLD.US,D,20160725,000000,32.2319,32.2319,32.0999,32.0999,856.60463931073,0
+XYLD.US,D,20160726,000000,32.3658,32.3658,32.2939,32.2939,2934.7213094076,0
+XYLD.US,D,20160727,000000,32.2939,32.2979,32.1688,32.2504,9736.0178318771,0
+XYLD.US,D,20160728,000000,32.1999,32.2173,32.1649,32.2173,2510.0268311933,0
+XYLD.US,D,20160729,000000,32.2688,32.2688,32.2241,32.2241,4580.9278184078,0
+XYLD.US,D,20160801,000000,32.1029,32.2173,32.1029,32.1999,4956.1433282864,0
+XYLD.US,D,20160802,000000,32.2707,32.2707,31.9525,32.0058,4710.8101102889,0
+XYLD.US,D,20160803,000000,32.1261,32.1261,32.1261,32.1261,947.3160812594,0
+XYLD.US,D,20160804,000000,32.2066,32.2173,32.1892,32.2173,3346.0152336975,0
+XYLD.US,D,20160805,000000,32.3832,32.3832,32.3832,32.3832,319.55167050099,0
+XYLD.US,D,20160808,000000,32.3444,32.3444,32.2173,32.2173,2360.5591143461,0
+XYLD.US,D,20160809,000000,32.4414,32.4501,32.3832,32.3832,2796.5925228039,0
+XYLD.US,D,20160810,000000,32.4357,32.4357,32.3298,32.3298,1611.1589064292,0
+XYLD.US,D,20160811,000000,32.4297,32.4414,32.4297,32.4414,3095.5279564983,0
+XYLD.US,D,20160812,000000,32.5558,32.5558,32.4113,32.4113,1172.0330624504,0
+XYLD.US,D,20160815,000000,32.5558,32.5715,32.5558,32.5675,1842.0607586622,0
+XYLD.US,D,20160816,000000,32.6451,32.6451,32.4384,32.4424,5151.9975779483,0
+XYLD.US,D,20160817,000000,32.3036,32.4357,32.292,32.4093,4690.1938734823,0
+XYLD.US,D,20160818,000000,32.4755,32.4869,32.4715,32.486,3612.9955003419,0
+XYLD.US,D,20160819,000000,32.42,32.4297,32.42,32.4297,1795.6742258475,0
+XYLD.US,D,20160822,000000,32.4578,32.4578,32.4113,32.4357,961.74744702397,0
+XYLD.US,D,20160823,000000,32.5016,32.6103,32.5016,32.5792,10813.216205017,0
+XYLD.US,D,20160824,000000,32.4802,32.4842,32.421,32.421,1377.1646186753,0
+XYLD.US,D,20160825,000000,32.4842,32.5821,32.001,32.4986,35902.145586707,0
+XYLD.US,D,20160826,000000,32.422,32.422,32.2551,32.2551,1239.0358320716,0
+XYLD.US,D,20160829,000000,32.2601,32.2901,32.2601,32.2901,562.82326481788,0
+XYLD.US,D,20160830,000000,32.3793,32.3929,32.3173,32.3929,3154.2842313969,0
+XYLD.US,D,20160831,000000,32.5384,32.5384,32.1484,32.2532,11332.745372542,0
+XYLD.US,D,20160901,000000,32.2144,32.3298,32.2144,32.3298,985.45611935146,0
+XYLD.US,D,20160902,000000,32.5064,32.5064,32.3589,32.424,4479.9082580559,0
+XYLD.US,D,20160906,000000,32.4163,32.4317,32.3405,32.4046,7445.5539226732,0
+XYLD.US,D,20160907,000000,32.4454,32.4802,32.4083,32.4384,1718.3633378231,0
+XYLD.US,D,20160908,000000,32.4598,32.5618,32.4375,32.5618,10613.238707995,0
+XYLD.US,D,20160909,000000,32.5307,32.5307,32,32,5379.8069946603,0
+XYLD.US,D,20160912,000000,31.8332,32.2688,31.8332,32.2541,4374.7654503427,0
+XYLD.US,D,20160913,000000,31.9118,31.9118,31.8429,31.8807,5219.0003475695,0
+XYLD.US,D,20160915,000000,31.8652,32.1038,31.7847,32.1038,3242.9340496649,0
+XYLD.US,D,20160916,000000,31.9797,32.0136,31.9456,31.9797,1084.4140560228,0
+XYLD.US,D,20160919,000000,32.2018,32.2018,31.9379,31.9845,4118.0933021015,0
+XYLD.US,D,20160920,000000,32.1087,32.2319,32.003,32.0611,15853.88610421,0
+XYLD.US,D,20160921,000000,32.1029,32.1029,32.1029,32.1029,5174.6754384355,0
+XYLD.US,D,20160922,000000,32.3173,32.5258,32.3173,32.5258,8039.3015427009,0
+XYLD.US,D,20160923,000000,32.4464,32.4755,32.2842,32.3939,3568.6705912079,0
+XYLD.US,D,20160926,000000,32.3802,32.3802,32.1417,32.2009,10925.574695613,0
+XYLD.US,D,20160927,000000,32.3173,32.3173,32.2309,32.2309,1690.5314181343,0
+XYLD.US,D,20160928,000000,32.3802,32.4608,32.2745,32.4026,5081.9023728062,0
+XYLD.US,D,20160929,000000,32.5772,32.5772,32.2009,32.2134,8224.8476739595,0
+XYLD.US,D,20160930,000000,32.1805,32.3765,32.1649,32.3007,4705.6560510872,0
+XYLD.US,D,20161003,000000,32.1417,32.1455,31.9622,32.0893,6257.0278707776,0
+XYLD.US,D,20161004,000000,32.2464,32.2464,32.1029,32.1281,3607.8414411403,0
+XYLD.US,D,20161005,000000,32.1339,32.4093,32.1339,32.3608,3701.6453186099,0
+XYLD.US,D,20161006,000000,32.0127,32.1872,32.0127,32.1203,7737.2736734854,0
+XYLD.US,D,20161007,000000,32.2009,32.2464,32.2009,32.2009,1019.4729100822,0
+XYLD.US,D,20161010,000000,32.4384,32.4384,32.4006,32.4006,1463.7528132626,0
+XYLD.US,D,20161012,000000,31.9923,32.0728,31.9903,32.0728,2467.7635457399,0
+XYLD.US,D,20161013,000000,31.9312,32.0573,31.9312,31.9991,1774.0271772007,0
+XYLD.US,D,20161014,000000,31.9991,32.0573,31.9991,32.0514,1335.9321450623,0
+XYLD.US,D,20161017,000000,31.9719,31.9991,31.904,31.9991,3449.0964177301,0
+XYLD.US,D,20161018,000000,32.1591,32.1591,32.1339,32.1339,699.92123958121,0
+XYLD.US,D,20161020,000000,32.1029,32.1029,32.1029,32.1029,189.66937861995,0
+XYLD.US,D,20161021,000000,32.0621,32.0621,32.0621,32.0621,297.90462185415,0
+XYLD.US,D,20161024,000000,32.228,32.2532,32.1815,32.2134,5163.3365081918,0
+XYLD.US,D,20161025,000000,32.0311,32.064,32.0311,32.064,746.30777239587,0
+XYLD.US,D,20161026,000000,32.131,32.1397,32.131,32.1397,1563.7415617742,0
+XYLD.US,D,20161027,000000,32.4375,32.4375,32.0058,32.0505,1200.8957939796,0
+XYLD.US,D,20161028,000000,32.0543,32.1106,31.9118,31.9147,4439.7065962831,0
+XYLD.US,D,20161031,000000,31.9816,31.9816,31.8943,31.9244,2104.9177779452,0
+XYLD.US,D,20161101,000000,31.9506,31.9506,31.7352,31.7788,50186.105258101,0
+XYLD.US,D,20161102,000000,31.8274,31.8274,31.5907,31.6469,4459.2920212494,0
+XYLD.US,D,20161103,000000,31.6295,31.6295,31.4557,31.4557,5181.8911213178,0
+XYLD.US,D,20161104,000000,31.4373,31.5828,31.3781,31.3781,6796.142463268,0
+XYLD.US,D,20161107,000000,31.6838,32.0311,31.6838,31.9816,2521.3657614369,0
+XYLD.US,D,20161108,000000,31.5082,32.2047,31.4072,32.2047,14206.648783371,0
+XYLD.US,D,20161109,000000,32.0136,32.3919,32.0136,32.3153,2695.572962452,0
+XYLD.US,D,20161110,000000,32.424,32.424,32.225,32.3775,4136.6479152274,0
+XYLD.US,D,20161111,000000,32.194,32.2939,32.0728,32.1649,9281.4298102935,0
+XYLD.US,D,20161114,000000,32.0505,32.1106,32.0505,32.1048,1921.4332703672,0
+XYLD.US,D,20161115,000000,32.2096,32.2969,32.2047,32.2435,8275.3574541355,0
+XYLD.US,D,20161116,000000,32.3842,32.3842,32.3086,32.3086,4102.6311244966,0
+XYLD.US,D,20161117,000000,32.3454,32.4337,32.3454,32.4123,1365.8256884316,0
+XYLD.US,D,20161118,000000,32.5113,32.5113,32.4076,32.4076,1856.4921244268,0
+XYLD.US,D,20161121,000000,32.5113,32.6578,32.4531,32.4879,3874.8217077847,0
+XYLD.US,D,20161122,000000,32.5743,32.6655,32.5531,32.6655,2266.7552368764,0
+XYLD.US,D,20161123,000000,32.6093,32.6491,32.5753,32.6491,1943.0803190141,0
+XYLD.US,D,20161125,000000,32.7237,32.7392,32.6713,32.7392,2238.9233171876,0
+XYLD.US,D,20161128,000000,32.7558,32.8314,32.6772,32.7334,3472.8050900576,0
+XYLD.US,D,20161129,000000,32.6481,32.7479,32.5966,32.6112,6881.699846015,0
+XYLD.US,D,20161130,000000,32.6451,32.7063,32.619,32.619,1313.254284575,0
+XYLD.US,D,20161201,000000,32.4822,32.5093,32.3969,32.4588,5355.0675104925,0
+XYLD.US,D,20161202,000000,32.4869,32.4869,32.3979,32.4869,17990.759049205,0
+XYLD.US,D,20161205,000000,32.4802,32.717,32.4802,32.6093,16214.670248325,0
+XYLD.US,D,20161206,000000,32.6568,32.717,32.5879,32.6772,10960.622298184,0
+XYLD.US,D,20161207,000000,32.9372,32.9857,32.8857,32.941,2594.5534021001,0
+XYLD.US,D,20161208,000000,33.0302,33.039,32.9983,33.039,4693.2863090033,0
+XYLD.US,D,20161209,000000,33.1292,33.2428,33.106,33.2359,9651.4912609704,0
+XYLD.US,D,20161212,000000,33.496,33.496,33.2185,33.234,3784.1102658359,0
+XYLD.US,D,20161213,000000,33.5201,33.5201,33.3194,33.396,7112.601698248,0
+XYLD.US,D,20161214,000000,33.3883,33.396,33.2224,33.2456,5144.781895066,0
+XYLD.US,D,20161215,000000,33.5134,33.5134,33.2437,33.3281,6141.5769446611,0
+XYLD.US,D,20161216,000000,33.2282,33.3582,33.2282,33.2553,7544.5118593444,0
+XYLD.US,D,20161219,000000,33.3445,33.3766,33.3135,33.3135,13706.705040812,0
+XYLD.US,D,20161220,000000,33.4184,33.4184,33.3038,33.332,89374.478991767,0
+XYLD.US,D,20161221,000000,33.3649,33.4096,33.3368,33.396,223535.67082201,0
+XYLD.US,D,20161222,000000,33.2796,33.3038,33.2155,33.2602,19121.559638044,0
+XYLD.US,D,20161223,000000,33.3135,33.3135,33.2641,33.2796,14644.743815509,0
+XYLD.US,D,20161227,000000,33.3582,33.4901,33.3445,33.4542,5217.9695357292,0
+XYLD.US,D,20161228,000000,33.3281,33.3291,33.1749,33.1749,2773.9146623167,0
+XYLD.US,D,20161229,000000,33.2437,33.2719,33.1836,33.2428,4596.3899960127,0
+XYLD.US,D,20161230,000000,33.234,33.234,33.0981,33.1351,5636.4791429015,0
+XYLD.US,D,20170103,000000,33.1622,33.2893,33.1622,33.2515,35119.7593999,0
+XYLD.US,D,20170104,000000,33.491,33.5483,33.4328,33.4901,12058.436908131,0
+XYLD.US,D,20170105,000000,33.5551,33.5551,33.4124,33.4619,4738.6420299776,0
+XYLD.US,D,20170106,000000,33.6288,33.6288,33.6007,33.6055,1613.2205301099,0
+XYLD.US,D,20170109,000000,33.5076,33.5803,33.4901,33.4901,1590.5426696227,0
+XYLD.US,D,20170110,000000,33.6725,33.6725,33.4979,33.5134,5196.3224870823,0
+XYLD.US,D,20170111,000000,33.4096,33.558,33.4096,33.558,1911.125151964,0
+XYLD.US,D,20170112,000000,33.623,33.623,33.3883,33.5502,5376.7145591393,0
+XYLD.US,D,20170113,000000,33.6055,33.6725,33.6055,33.6288,5003.5606729414,0
+XYLD.US,D,20170117,000000,33.6725,33.6725,33.5348,33.5348,1291.6072359282,0
+XYLD.US,D,20170118,000000,33.5949,33.5949,33.5279,33.5629,2025.5452662402,0
+XYLD.US,D,20170119,000000,33.6288,33.6288,33.5047,33.5047,2663.6177954019,0
+XYLD.US,D,20170120,000000,33.6356,33.6725,33.6055,33.6133,7860.9710943245,0
+XYLD.US,D,20170123,000000,33.6094,33.6434,33.4823,33.5716,9909.1942210518,0
+XYLD.US,D,20170124,000000,33.5619,33.7122,33.5619,33.7122,4998.4066137398,0
+XYLD.US,D,20170125,000000,33.8082,33.9189,33.7928,33.8898,3189.331833968,0
+XYLD.US,D,20170126,000000,33.8462,33.8878,33.8462,33.8878,2492.5030299077,0
+XYLD.US,D,20170127,000000,33.9122,33.9122,33.8462,33.8462,2412.0997063624,0
+XYLD.US,D,20170130,000000,33.6764,33.6938,33.657,33.6803,2166.7664883648,0
+XYLD.US,D,20170131,000000,33.6686,33.7433,33.6279,33.7433,7467.2009713201,0
+XYLD.US,D,20170201,000000,33.6696,33.7094,33.6696,33.689,2234.8000698263,0
+XYLD.US,D,20170202,000000,33.9043,33.9043,33.6599,33.6909,5517.935781264,0
+XYLD.US,D,20170203,000000,33.756,33.9704,33.756,33.9704,4716.9949813308,0
+XYLD.US,D,20170206,000000,33.9015,33.947,33.8878,33.9266,5308.6809776778,0
+XYLD.US,D,20170207,000000,33.9791,33.9791,33.8975,33.8975,2065.7469280129,0
+XYLD.US,D,20170208,000000,33.9043,33.9617,33.8985,33.9617,4670.6084485161,0
+XYLD.US,D,20170209,000000,34.0363,34.1973,34.0149,34.1808,7080.6465311979,0
+XYLD.US,D,20170210,000000,34.3137,34.3137,34.1604,34.2526,2552.2901166467,0
+XYLD.US,D,20170213,000000,34.3137,34.4147,34.3137,34.402,6794.0808395873,0
+XYLD.US,D,20170214,000000,34.3642,34.4767,34.3448,34.4767,5309.7117895181,0
+XYLD.US,D,20170215,000000,34.5572,34.5572,34.4932,34.5039,668.99688437143,0
+XYLD.US,D,20170216,000000,34.5834,34.5834,34.4757,34.4757,6322.9998285584,0
+XYLD.US,D,20170217,000000,34.5184,34.564,34.4292,34.564,6863.1452328891,0
+XYLD.US,D,20170221,000000,34.5184,34.6727,34.5184,34.6727,2147.1810633986,0
+XYLD.US,D,20170222,000000,34.5485,34.5922,34.5485,34.5922,719.5066645474,0
+XYLD.US,D,20170223,000000,34.7969,34.7969,34.6067,34.7153,7392.9825188165,0
+XYLD.US,D,20170224,000000,34.6921,34.7435,34.6116,34.7435,5534.4287707092,0
+XYLD.US,D,20170227,000000,34.7347,34.8066,34.7347,34.7735,4113.9700547402,0
+XYLD.US,D,20170228,000000,34.7755,34.7755,34.6746,34.6746,2591.460966579,0
+XYLD.US,D,20170301,000000,34.8832,35.1432,34.8832,35.1287,2253.3546829522,0
+XYLD.US,D,20170302,000000,35.0229,35.0384,34.925,34.9511,8250.6179699676,0
+XYLD.US,D,20170303,000000,34.9647,34.9735,34.8862,34.9453,6881.699846015,0
+XYLD.US,D,20170306,000000,34.9578,35.082,34.8337,35.082,5845.7339464875,0
+XYLD.US,D,20170307,000000,34.8541,34.8648,34.7387,34.8201,7703.2568827547,0
+XYLD.US,D,20170308,000000,34.8832,34.8832,34.7086,34.8066,7598.1140750414,0
+XYLD.US,D,20170309,000000,34.7318,34.8066,34.6727,34.7318,10422.538517534,0
+XYLD.US,D,20170310,000000,34.9453,34.9453,34.7522,34.8066,6392.0642218603,0
+XYLD.US,D,20170313,000000,34.8832,34.8832,34.8201,34.8201,500.97455439833,0
+XYLD.US,D,20170314,000000,34.9647,34.9647,34.6571,34.8123,2222.4303277424,0
+XYLD.US,D,20170315,000000,34.8889,34.9966,34.8889,34.9802,1558.5875025726,0
+XYLD.US,D,20170316,000000,35.1344,35.1344,34.9374,34.9374,3244.9956733456,0
+XYLD.US,D,20170317,000000,34.9531,35.0229,34.9374,34.9374,2378.0829156316,0
+XYLD.US,D,20170320,000000,34.9269,34.9735,34.9269,34.9578,10122.572271999,0
+XYLD.US,D,20170321,000000,34.9647,34.9647,34.6921,34.6921,9697.8777937851,0
+XYLD.US,D,20170322,000000,34.4767,34.4864,34.4767,34.4854,3602.6873819387,0
+XYLD.US,D,20170323,000000,34.6581,34.6581,34.5562,34.5815,3864.5135893814,0
+XYLD.US,D,20170324,000000,34.629,34.629,34.403,34.4699,2863.5952924251,0
+XYLD.US,D,20170327,000000,34.2769,34.5311,34.2769,34.4544,2426.531072127,0
+XYLD.US,D,20170328,000000,34.4544,34.7678,34.4544,34.6717,25215.71923805,0
+XYLD.US,D,20170329,000000,34.821,34.821,34.5582,34.6892,11872.890776873,0
+XYLD.US,D,20170330,000000,34.6659,34.8783,34.6659,34.828,3805.7573144829,0
+XYLD.US,D,20170331,000000,34.8561,34.8871,34.7008,34.7008,19319.475511386,0
+XYLD.US,D,20170403,000000,34.8066,34.8123,34.5582,34.6523,4399.5049345105,0
+XYLD.US,D,20170404,000000,34.7193,34.7193,34.6775,34.6775,880.31331163822,0
+XYLD.US,D,20170405,000000,34.9822,34.9822,34.5786,34.5786,4777.8128799101,0
+XYLD.US,D,20170406,000000,34.7096,34.7678,34.5786,34.725,4735.5495944567,0
+XYLD.US,D,20170407,000000,34.7609,34.821,34.7008,34.7609,8217.6319910772,0
+XYLD.US,D,20170410,000000,34.9065,34.9065,34.6921,34.7454,2386.3294103542,0
+XYLD.US,D,20170411,000000,34.7609,34.7609,34.5417,34.6581,2932.6596857269,0
+XYLD.US,D,20170412,000000,34.6581,34.6581,34.5242,34.5242,4171.6955177984,0
+XYLD.US,D,20170413,000000,34.6213,34.6213,34.4767,34.5204,4224.2669216551,0
+XYLD.US,D,20170417,000000,34.5495,34.725,34.5495,34.725,6336.4003824826,0
+XYLD.US,D,20170418,000000,34.5611,34.5941,34.4486,34.5747,2700.7270216536,0
+XYLD.US,D,20170419,000000,34.5844,34.7338,34.4971,34.5,7332.1646202374,0
+XYLD.US,D,20170420,000000,34.6455,34.8812,34.5786,34.8812,2058.5312451306,0
+XYLD.US,D,20170421,000000,34.9065,34.9065,34.7173,34.7989,10024.645147168,0
+XYLD.US,D,20170424,000000,35.1364,35.1364,34.8648,35.0335,14047.903759959,0
+XYLD.US,D,20170425,000000,35.18,35.2867,35.18,35.2548,4142.8327862694,0
+XYLD.US,D,20170426,000000,35.2402,35.3207,35.1946,35.2121,11278.112345004,0
+XYLD.US,D,20170427,000000,35.2857,35.2857,35.1946,35.2382,3602.6873819387,0
+XYLD.US,D,20170428,000000,35.1732,35.181,35.1732,35.181,1800.8282850491,0
+XYLD.US,D,20170501,000000,35.3867,35.3867,35.2247,35.2247,38472.990316479,0
+XYLD.US,D,20170502,000000,35.2247,35.2857,35.1946,35.2169,3519.1916228723,0
+XYLD.US,D,20170503,000000,35.1732,35.2402,35.1675,35.2169,1766.8114943184,0
+XYLD.US,D,20170504,000000,35.2566,35.4168,35.1529,35.2091,3674.8442107615,0
+XYLD.US,D,20170505,000000,35.2402,35.3023,35.1287,35.278,5042.7315228737,0
+XYLD.US,D,20170508,000000,35.3489,35.3489,35.2625,35.278,2783.1919688797,0
+XYLD.US,D,20170509,000000,35.2907,35.4546,34.5465,35.2169,10317.39570982,0
+XYLD.US,D,20170510,000000,35.3517,35.3517,34.564,35.2645,12191.411635533,0
+XYLD.US,D,20170511,000000,35.1732,35.2431,35.1384,35.1384,7781.5985826194,0
+XYLD.US,D,20170512,000000,35.0946,35.2033,35.0946,35.1946,1887.4164796365,0
+XYLD.US,D,20170515,000000,35.2857,35.378,35.2024,35.2247,5325.173967123,0
+XYLD.US,D,20170516,000000,35.2645,35.3508,35.2091,35.2091,3227.47187206,0
+XYLD.US,D,20170517,000000,35.2566,35.2566,34.821,34.821,8302.1585619839,0
+XYLD.US,D,20170518,000000,34.6921,34.9394,34.6882,34.8424,8501.1052471668,0
+XYLD.US,D,20170519,000000,34.9947,35.1548,34.9947,35.0404,6009.6330290994,0
+XYLD.US,D,20170522,000000,35.1374,35.2024,35.1103,35.1238,7031.1675628623,0
+XYLD.US,D,20170523,000000,35.3439,35.3439,35.3051,35.3207,4479.9082580559,0
+XYLD.US,D,20170524,000000,35.4807,35.4807,35.2829,35.3051,5689.0505467581,0
+XYLD.US,D,20170525,000000,35.474,35.6108,35.4322,35.5623,19632.842310846,0
+XYLD.US,D,20170526,000000,35.5264,35.6816,35.4807,35.4807,6037.4649487882,0
+XYLD.US,D,20170530,000000,35.5623,35.5777,35.4303,35.4382,292855.70546023,0
+XYLD.US,D,20170531,000000,35.4487,35.6108,35.3207,35.6108,14956.048991287,0
+XYLD.US,D,20170601,000000,35.7922,35.7922,35.4788,35.605,3168.7155971615,0
+XYLD.US,D,20170602,000000,35.6757,35.7272,35.6379,35.6535,6893.0387762586,0
+XYLD.US,D,20170605,000000,35.6816,35.699,35.6816,35.6981,1265.83693992,0
+XYLD.US,D,20170606,000000,35.7048,35.7553,35.6632,35.703,10689.518784179,0
+XYLD.US,D,20170607,000000,35.7553,35.7941,35.7272,35.7922,6820.8819474357,0
+XYLD.US,D,20170608,000000,36.0696,36.0696,35.6903,35.6942,3199.6399523713,0
+XYLD.US,D,20170609,000000,35.8863,35.9047,35.6942,35.7553,2907.920201559,0
+XYLD.US,D,20170612,000000,35.7485,35.7766,35.667,35.667,2957.3991698947,0
+XYLD.US,D,20170613,000000,35.9017,35.9241,35.7699,35.8795,6251.8738115759,0
+XYLD.US,D,20170614,000000,35.9474,36.1084,35.8388,35.9164,7279.5932163808,0
+XYLD.US,D,20170615,000000,35.6942,35.7922,35.6816,35.7175,14333.43863973,0
+XYLD.US,D,20170616,000000,36.5013,36.5013,35.6816,35.7097,6775.5262264615,0
+XYLD.US,D,20170619,000000,35.8019,35.8475,35.8019,35.8475,3007.9089500706,0
+XYLD.US,D,20170620,000000,35.8562,35.894,35.831,35.831,7534.2037409412,0
+XYLD.US,D,20170621,000000,35.8116,35.8116,35.6913,35.7165,2228.6151987844,0
+XYLD.US,D,20170622,000000,35.6971,35.7592,35.6971,35.7524,2461.578674698,0
+XYLD.US,D,20170623,000000,35.7572,35.7572,35.7311,35.7388,893.71386556246,0
+XYLD.US,D,20170626,000000,35.9047,35.9047,35.7854,35.7854,1981.2203571062,0
+XYLD.US,D,20170627,000000,35.8251,35.8251,35.5476,35.7214,11380.162717197,0
+XYLD.US,D,20170628,000000,35.8562,35.9591,35.7941,35.9348,4297.4545623182,0
+XYLD.US,D,20170629,000000,36.0968,36.0968,35.4847,35.4847,1754.4417522344,0
+XYLD.US,D,20170630,000000,35.7388,35.7388,35.4546,35.7388,8301.1277501436,0
+XYLD.US,D,20170703,000000,35.8494,35.8494,35.8251,35.8251,601.99411475027,0
+XYLD.US,D,20170705,000000,35.6456,35.7883,35.6456,35.7883,672.08931989241,0
+XYLD.US,D,20170706,000000,35.6913,35.6913,35.5225,35.5342,4530.4180382319,0
+XYLD.US,D,20170707,000000,35.5991,35.7485,35.5894,35.7485,1456.5371303804,0
+XYLD.US,D,20170710,000000,35.6845,35.8028,35.6845,35.7582,3807.8189381635,0
+XYLD.US,D,20170711,000000,35.2984,35.5583,35.2616,35.5516,9132.9929052865,0
+XYLD.US,D,20170712,000000,35.8669,35.9114,35.8504,35.9114,5049.9472057561,0
+XYLD.US,D,20170713,000000,35.8815,35.9658,35.8815,35.9649,3009.9705737513,0
+XYLD.US,D,20170714,000000,35.9716,36.0851,35.9716,36.0851,3892.3455090702,0
+XYLD.US,D,20170717,000000,36.2326,36.2326,36.0522,36.1356,12210.997060499,0
+XYLD.US,D,20170718,000000,35.9591,36.3955,35.9591,36.0619,13747.937514426,0
+XYLD.US,D,20170719,000000,36.349,36.349,36.1861,36.2084,3661.4436568372,0
+XYLD.US,D,20170720,000000,36.3132,36.3383,36.3132,36.3383,3636.7041726694,0
+XYLD.US,D,20170721,000000,36.2587,36.2587,36.2587,36.2587,550.45352273397,0
+XYLD.US,D,20170724,000000,36.2171,36.2171,36.2171,36.2171,264.91864296373,0
+XYLD.US,D,20170725,000000,36.3229,36.3229,36.3229,36.3229,742.18452503457,0
+XYLD.US,D,20170726,000000,36.3326,36.3326,36.3326,36.3326,297.90462185415,0
+XYLD.US,D,20170727,000000,36.3714,36.3714,36.1627,36.2142,1875.0467375526,0
+XYLD.US,D,20170728,000000,36.2734,36.2734,36.2734,36.2734,229.87104039265,0
+XYLD.US,D,20170731,000000,36.3363,36.3363,36.2161,36.2161,1249.3439504748,0
+XYLD.US,D,20170801,000000,36.3199,36.3199,36.2869,36.2888,3128.5139353887,0
+XYLD.US,D,20170802,000000,36.4219,36.4219,36.2472,36.2472,1541.0637012871,0
+XYLD.US,D,20170803,000000,36.3363,36.3363,36.2249,36.2249,1711.1476549408,0
+XYLD.US,D,20170804,000000,36.2995,36.3627,36.2918,36.3015,1334.9013332218,0
+XYLD.US,D,20170807,000000,36.3888,36.3888,36.3714,36.3714,666.93526069079,0
+XYLD.US,D,20170808,000000,36.3714,36.481,36.2869,36.2869,2295.6179684056,0
+XYLD.US,D,20170809,000000,36.3363,36.3363,36.2326,36.2384,6991.9967129298,0
+XYLD.US,D,20170810,000000,36.0813,36.0813,35.9706,35.9706,5583.9077390449,0
+XYLD.US,D,20170811,000000,35.9415,36.0017,35.8833,35.9415,4028.4126719932,0
+XYLD.US,D,20170814,000000,36.2403,36.2801,36.2055,36.2403,3317.1525021684,0
+XYLD.US,D,20170815,000000,36.2666,36.3373,36.2326,36.2637,3538.7770478385,0
+XYLD.US,D,20170816,000000,36.3714,36.4025,36.2734,36.3567,6248.7813760549,0
+XYLD.US,D,20170817,000000,36.2326,36.2326,36.0104,36.0298,2023.4836425596,0
+XYLD.US,D,20170818,000000,35.8882,35.8882,35.7048,35.7048,12984.105940744,0
+XYLD.US,D,20170821,000000,35.7796,35.8407,35.7048,35.8407,5241.6782080566,0
+XYLD.US,D,20170822,000000,35.8106,36.1395,35.8106,36.1152,9308.2309181419,0
+XYLD.US,D,20170823,000000,35.8542,35.9397,35.8542,35.9397,11218.325258265,0
+XYLD.US,D,20170824,000000,35.992,36.026,35.992,36.026,469.01938734823,0
+XYLD.US,D,20170825,000000,36.157,36.157,36.0007,36.0532,1078.2291849808,0
+XYLD.US,D,20170828,000000,36.0677,36.0677,35.9649,36.0298,14615.881083979,0
+XYLD.US,D,20170829,000000,35.8542,36.0793,35.8542,36.0657,4030.4742956738,0
+XYLD.US,D,20170830,000000,36.1211,36.2472,36.1036,36.2472,703.01367510219,0
+XYLD.US,D,20170831,000000,36.3072,36.3423,36.2821,36.3063,6798.2040869486,0
+XYLD.US,D,20170901,000000,36.353,36.4403,36.353,36.3734,3816.0654328861,0
+XYLD.US,D,20170905,000000,36.4052,36.4052,36.2161,36.2161,2231.7076343053,0
+XYLD.US,D,20170906,000000,36.2413,36.3383,36.1861,36.3383,5446.8097642814,0
+XYLD.US,D,20170907,000000,36.4518,36.4518,36.2462,36.2462,575.1930069018,0
+XYLD.US,D,20170908,000000,36.2675,36.2675,36.2675,36.2675,352.53764939142,0
+XYLD.US,D,20170911,000000,36.4838,36.4838,36.4838,36.4838,448.40315054172,0
+XYLD.US,D,20170912,000000,36.608,36.608,36.545,36.5896,488.60481231443,0
+XYLD.US,D,20170913,000000,36.6236,36.6236,36.5925,36.5925,862.78951035269,0
+XYLD.US,D,20170914,000000,36.5072,36.5072,36.5072,36.5072,174.20720101506,0
+XYLD.US,D,20170915,000000,36.5595,36.6546,36.5595,36.6546,1076.1675613001,0
+XYLD.US,D,20170918,000000,37.8798,37.8798,36.7332,36.739,8431.0100420246,0
+XYLD.US,D,20170919,000000,36.8583,36.8583,36.7225,36.7225,1988.4360399884,0
+XYLD.US,D,20170920,000000,36.7235,36.7235,36.6061,36.6061,6457.0053678008,0
+XYLD.US,D,20170921,000000,36.543,36.6682,36.543,36.6682,378.30794539956,0
+XYLD.US,D,20170922,000000,36.6303,36.641,36.6139,36.6139,688.58230933763,0
+XYLD.US,D,20170925,000000,36.5751,36.8001,36.5751,36.674,8093.9345702381,0
+XYLD.US,D,20170926,000000,36.5905,36.6206,36.5905,36.6119,1065.8594428968,0
+XYLD.US,D,20170927,000000,36.5286,36.7341,36.5286,36.7341,2114.1950845082,0
+XYLD.US,D,20170928,000000,36.6149,36.7623,36.609,36.7119,3907.8076866751,0
+XYLD.US,D,20170929,000000,36.6546,36.8244,36.6546,36.7778,1636.9292024373,0
+XYLD.US,D,20171002,000000,36.8796,36.8796,36.8796,36.8796,420.57123085292,0
+XYLD.US,D,20171003,000000,36.8505,36.9825,36.4771,36.8923,4851.0005205732,0
+XYLD.US,D,20171004,000000,37.0164,37.0164,36.9087,36.9087,864.85113403334,0
+XYLD.US,D,20171005,000000,37.1009,37.1009,37.0708,37.1009,865.88194587367,0
+XYLD.US,D,20171006,000000,37.1271,37.1271,37.0552,37.1009,2171.9205475664,0
+XYLD.US,D,20171009,000000,37.1358,37.1358,37.1057,37.1057,560.76164113723,0
+XYLD.US,D,20171010,000000,37.1231,37.161,37.094,37.094,2270.8784842377,0
+XYLD.US,D,20171011,000000,37.1746,37.2017,37.13,37.2017,3487.2364558222,0
+XYLD.US,D,20171012,000000,37.161,37.2124,37.1377,37.1552,6727.0780699662,0
+XYLD.US,D,20171013,000000,37.161,37.1959,37.0786,37.1338,4879.8632521023,0
+XYLD.US,D,20171016,000000,37.2201,37.2648,37.1959,37.2648,3045.0181763224,0
+XYLD.US,D,20171017,000000,37.2425,37.2969,37.2425,37.2969,980.30206014983,0
+XYLD.US,D,20171018,000000,37.3648,37.3648,37.2949,37.2949,960.71663518364,0
+XYLD.US,D,20171019,000000,37.2425,37.2512,36.3276,37.1484,24935.33841748,0
+XYLD.US,D,20171020,000000,37.2716,37.357,37.2716,37.357,8527.9063550153,0
+XYLD.US,D,20171023,000000,37.3685,37.3685,37.2561,37.2561,1018.4420982419,0
+XYLD.US,D,20171024,000000,37.2415,37.2716,37.2318,37.2561,1656.5146274036,0
+XYLD.US,D,20171025,000000,37.2211,37.5704,37.131,37.2881,9118.5615395219,0
+XYLD.US,D,20171026,000000,37.3026,37.3491,37.2502,37.3191,4039.7516022368,0
+XYLD.US,D,20171027,000000,37.3113,37.682,37.3113,37.4521,4582.9894420885,0
+XYLD.US,D,20171031,000000,37.326,37.4073,37.326,37.3754,4962.3281993284,0
+XYLD.US,D,20171101,000000,37.4434,37.4434,37.4073,37.4434,2164.7048646842,0
+XYLD.US,D,20171102,000000,37.3297,37.3968,36.5256,37.2211,14923.063012397,0
+XYLD.US,D,20171103,000000,37.2425,37.8023,37.2425,37.421,15106.547519974,0
+XYLD.US,D,20171106,000000,37.3852,37.4434,37.3735,37.4434,3040.8949289611,0
+XYLD.US,D,20171107,000000,37.4277,37.4277,37.3822,37.3822,2991.4159606254,0
+XYLD.US,D,20171108,000000,37.3986,37.5384,37.3986,37.5073,2051.3155622483,0
+XYLD.US,D,20171109,000000,37.4521,37.4521,37.3113,37.3404,10617.361955355,0
+XYLD.US,D,20171110,000000,37.3685,37.421,37.3404,37.421,9188.6567446641,0
+XYLD.US,D,20171113,000000,37.3685,37.9991,37.3685,37.4976,6849.7446789649,0
+XYLD.US,D,20171114,000000,37.228,37.4675,37.228,37.4443,3116.1441933049,0
+XYLD.US,D,20171115,000000,37.519,37.519,37.326,37.326,5133.4429648225,0
+XYLD.US,D,20171116,000000,37.5131,37.6325,37.5131,37.6228,4354.1492135361,0
+XYLD.US,D,20171117,000000,37.7712,37.7712,37.5539,37.614,33429.227981765,0
+XYLD.US,D,20171120,000000,37.6732,37.6849,37.6693,37.6693,1809.0747797718,0
+XYLD.US,D,20171121,000000,37.7479,37.7994,37.7479,37.7994,6225.0727037275,0
+XYLD.US,D,20171122,000000,37.9275,37.9275,37.8061,37.8061,9956.6115657068,0
+XYLD.US,D,20171124,000000,37.8701,37.8701,37.8701,37.8701,742.18452503457,0
+XYLD.US,D,20171127,000000,37.8623,37.872,37.8623,37.8663,3241.9032378246,0
+XYLD.US,D,20171128,000000,37.8701,37.9884,37.8401,37.9847,17759.857196973,0
+XYLD.US,D,20171129,000000,38.0264,38.0448,37.9847,38.0148,1993.5900991901,0
+XYLD.US,D,20171130,000000,38.0332,38.1884,38.0332,38.1272,21457.379268221,0
+XYLD.US,D,20171201,000000,38.264,38.3271,37.8895,38.0613,16719.768050085,0
+XYLD.US,D,20171204,000000,38.3028,38.3106,38.1098,38.1098,3380.0320244282,0
+XYLD.US,D,20171205,000000,38.1234,38.1234,37.875,37.8944,6489.9913466911,0
+XYLD.US,D,20171206,000000,37.9778,38.066,37.9778,38.066,585.50112530505,0
+XYLD.US,D,20171207,000000,38.067,38.1068,38.0642,38.0914,6867.2684802504,0
+XYLD.US,D,20171208,000000,38.233,38.2786,38.2165,38.2456,2315.2033933717,0
+XYLD.US,D,20171211,000000,38.2175,38.3261,38.2175,38.3106,2404.88402348,0
+XYLD.US,D,20171212,000000,38.2941,38.4193,38.2941,38.3814,5202.5073581243,0
+XYLD.US,D,20171213,000000,38.4193,38.7734,38.4193,38.4193,2069.8701753742,0
+XYLD.US,D,20171214,000000,38.4425,38.4425,38.3484,38.3678,4124.2781731435,0
+XYLD.US,D,20171215,000000,38.5677,38.6773,38.5677,38.5764,4403.6281818718,0
+XYLD.US,D,20171218,000000,38.8684,38.8684,38.8296,38.8296,1002.979920637,0
+XYLD.US,D,20171219,000000,38.9112,38.9112,38.6443,38.7055,5672.5575573128,0
+XYLD.US,D,20171220,000000,38.845,38.845,38.6588,38.6763,2078.1166700968,0
+XYLD.US,D,20171221,000000,38.7956,38.8112,38.719,38.719,6314.7533338358,0
+XYLD.US,D,20171222,000000,38.7578,38.8761,38.7578,38.8617,8722.7297928368,0
+XYLD.US,D,20171226,000000,38.8363,38.8761,38.7704,38.8266,2797.6233346442,0
+XYLD.US,D,20171227,000000,38.8617,38.9323,38.6608,38.8617,14944.710061043,0
+XYLD.US,D,20171228,000000,38.9333,38.9731,38.8238,38.9644,26761.936998539,0
+XYLD.US,D,20171229,000000,38.7403,38.9092,38.5987,38.5987,19081.357976271,0
+XYLD.US,D,20180102,000000,38.7403,39.0779,38.331,39.0779,28738.003296442,0
+XYLD.US,D,20180103,000000,39.1565,39.2972,39.0129,39.2972,2993.4775843061,0
+XYLD.US,D,20180104,000000,39.1236,39.3757,39.1236,39.3263,10691.58040786,0
+XYLD.US,D,20180105,000000,39.3311,39.4699,39.3311,39.4699,12963.489703938,0
+XYLD.US,D,20180108,000000,39.4699,39.4699,39.2836,39.4117,6996.1199602912,0
+XYLD.US,D,20180109,000000,39.4117,39.4117,39.403,39.4117,5878.719925378,0
+XYLD.US,D,20180110,000000,39.2759,39.3466,39.2759,39.3166,6333.3079469616,0
+XYLD.US,D,20180111,000000,39.3107,39.4659,39.302,39.4301,9295.861176058,0
+XYLD.US,D,20180112,000000,39.4301,39.5823,39.4301,39.5388,12786.190067401,0
+XYLD.US,D,20180116,000000,39.5348,39.5892,39.4622,39.4863,5490.1038615752,0
+XYLD.US,D,20180117,000000,39.3893,39.5736,39.3893,39.5552,13405.707983437,0
+XYLD.US,D,20180118,000000,39.4446,39.592,39.366,39.5659,4681.9473787598,0
+XYLD.US,D,20180119,000000,39.5291,39.7474,39.4446,39.7474,28209.196822356,0
+XYLD.US,D,20180122,000000,39.7056,39.8744,39.5494,39.8347,7570.2821553526,0
+XYLD.US,D,20180123,000000,40.0772,40.6272,39.5135,39.7987,19345.245807395,0
+XYLD.US,D,20180124,000000,40.5583,40.5583,39.6009,39.8491,15212.721139527,0
+XYLD.US,D,20180125,000000,39.7696,40.0238,39.7696,39.8657,7573.3745908736,0
+XYLD.US,D,20180126,000000,39.9598,40.1606,39.9598,40.081,15816.776877959,0
+XYLD.US,D,20180129,000000,40.0936,40.0936,39.7909,39.9045,4935.5270914799,0
+XYLD.US,D,20180130,000000,39.531,39.6124,39.401,39.4465,18582.445045553,0
+XYLD.US,D,20180131,000000,39.8899,39.8899,39.4776,39.6154,7677.4865867465,0
+XYLD.US,D,20180202,000000,39.5532,39.5532,38.9888,38.9888,6173.5321117112,0
+XYLD.US,D,20180205,000000,37.6198,38.8122,37.2706,37.4501,12876.90150935,0
+XYLD.US,D,20180206,000000,37.0281,37.9526,35.8679,37.8877,31663.447299287,0
+XYLD.US,D,20180207,000000,38.6074,38.6074,37.8178,37.9312,7884.679766652,0
+XYLD.US,D,20180208,000000,37.9352,37.9352,36.4296,36.4296,8055.7945321461,0
+XYLD.US,D,20180209,000000,36.8943,37.2037,35.7543,37.2037,15475.57815881,0
+XYLD.US,D,20180212,000000,37.8225,37.8225,37.2221,37.5063,4952.0200809251,0
+XYLD.US,D,20180213,000000,38.0535,38.0535,37.5131,37.5131,1948.2343782157,0
+XYLD.US,D,20180214,000000,38.0623,38.0623,38.0623,38.0623,5321.0507197617,0
+XYLD.US,D,20180215,000000,37.9265,38.3028,37.9265,38.2388,5369.4988762571,0
+XYLD.US,D,20180216,000000,38.5696,38.6006,38.4493,38.5308,1827.6293928976,0
+XYLD.US,D,20180220,000000,38.4144,38.6171,38.2427,38.2504,4651.02302355,0
+XYLD.US,D,20180221,000000,38.3902,38.5938,38.2601,38.2601,5262.2944448631,0
+XYLD.US,D,20180222,000000,38.8433,38.8433,38.3989,38.5124,3344.9844218572,0
+XYLD.US,D,20180223,000000,38.5318,38.9878,38.5318,38.9072,1692.593041815,0
+XYLD.US,D,20180226,000000,39.0866,39.3098,39.0779,39.2962,3049.1414236837,0
+XYLD.US,D,20180227,000000,39.2525,39.2525,38.8238,38.9547,3223.3486246988,0
+XYLD.US,D,20180228,000000,39.0624,39.1739,38.7064,38.7064,2550.228492966,0
+XYLD.US,D,20180301,000000,38.5036,38.5036,37.842,38.0342,5477.7341194912,0
+XYLD.US,D,20180302,000000,37.879,38.0555,37.6762,37.9002,4130.4630441854,0
+XYLD.US,D,20180305,000000,38.0971,38.6958,38.0157,38.6501,5501.4427918188,0
+XYLD.US,D,20180306,000000,38.5502,38.6724,38.5415,38.6724,1748.2568811925,0
+XYLD.US,D,20180307,000000,38.0555,38.6453,38.0555,38.6453,9072.1750067073,0
+XYLD.US,D,20180308,000000,38.9577,38.9577,38.6811,38.8247,3352.2001047395,0
+XYLD.US,D,20180309,000000,39.0935,39.4922,39.0935,39.3147,13835.556520854,0
+XYLD.US,D,20180312,000000,39.3379,39.5776,39.1448,39.4825,15264.261731544,0
+XYLD.US,D,20180313,000000,39.5261,39.7405,39.045,39.0779,9461.8218823504,0
+XYLD.US,D,20180314,000000,39.3301,39.3301,38.949,39.1236,6255.9970589373,0
+XYLD.US,D,20180315,000000,39.1769,39.3301,39.1167,39.1642,2188.4135370116,0
+XYLD.US,D,20180316,000000,38.9799,39.2565,38.9799,39.0711,3495.4829505447,0
+XYLD.US,D,20180319,000000,38.9799,39.0527,38.5036,38.7694,13319.119788849,0
+XYLD.US,D,20180320,000000,38.85,38.9644,38.6811,38.6811,9407.1888548132,0
+XYLD.US,D,20180321,000000,38.8256,38.8256,38.7694,38.7694,1165.8481914084,0
+XYLD.US,D,20180322,000000,38.1641,38.4173,38.0167,38.0167,2189.4443488519,0
+XYLD.US,D,20180323,000000,38.0351,38.0351,36.8806,36.8943,4149.0176573113,0
+XYLD.US,D,20180326,000000,37.5122,37.715,37.2221,37.6703,19522.54544393,0
+XYLD.US,D,20180327,000000,38.0225,38.0225,37.7489,37.8138,2093.5788477017,0
+XYLD.US,D,20180328,000000,37.3075,37.4628,37.1601,37.1601,6420.9269533893,0
+XYLD.US,D,20180329,000000,37.3307,37.939,37.3307,37.518,6943.5485564346,0
+XYLD.US,D,20180402,000000,37.5044,37.5801,36.4316,36.6109,17775.319374577,0
+XYLD.US,D,20180403,000000,37.0737,37.2842,36.5537,37.2842,19493.682712401,0
+XYLD.US,D,20180404,000000,36.7632,37.4879,36.7632,37.4879,14289.113730596,0
+XYLD.US,D,20180405,000000,37.7673,38.0846,37.7101,38.0846,12076.991521258,0
+XYLD.US,D,20180406,000000,38.0031,38.0031,37.0495,37.1668,10401.922280728,0
+XYLD.US,D,20180409,000000,37.3852,37.874,37.2803,37.291,9262.8751971676,0
+XYLD.US,D,20180410,000000,37.9643,38.0369,37.6964,38.0369,3296.5362653618,0
+XYLD.US,D,20180411,000000,37.6577,37.9362,37.6577,37.7392,4429.3984778799,0
+XYLD.US,D,20180412,000000,38.5502,38.5502,38.0078,38.1418,2742.9903071069,0
+XYLD.US,D,20180413,000000,38.1214,38.1214,37.9381,37.9381,4073.7683929676,0
+XYLD.US,D,20180416,000000,38.719,38.719,38.2223,38.3562,12407.882122002,0
+XYLD.US,D,20180417,000000,38.6976,38.851,38.6734,38.7403,8489.7663169233,0
+XYLD.US,D,20180418,000000,38.8597,38.8684,38.7762,38.8353,3594.440887216,0
+XYLD.US,D,20180419,000000,38.8353,38.8353,37.6586,38.5657,9692.7237345834,0
+XYLD.US,D,20180420,000000,38.5027,38.5027,38.1437,38.1437,7655.8395380997,0
+XYLD.US,D,20180423,000000,38.297,38.362,38.0613,38.2572,8277.4190778161,0
+XYLD.US,D,20180424,000000,38.6385,38.6385,37.5704,37.5889,8752.6233362063,0
+XYLD.US,D,20180425,000000,37.6092,37.6092,37.3307,37.4772,3184.1777747664,0
+XYLD.US,D,20180426,000000,37.5548,38.2786,37.5548,38.2436,1853.3996889057,0
+XYLD.US,D,20180427,000000,38.2689,38.3766,38.2407,38.3184,2880.0882818703,0
+XYLD.US,D,20180430,000000,38.4736,38.4736,38.1563,38.2281,3006.8781382303,0
+XYLD.US,D,20180501,000000,38.2281,38.2281,37.7178,37.7596,2064.7161161726,0
+XYLD.US,D,20180502,000000,38.1389,38.2349,38.0157,38.068,6301.3527799115,0
+XYLD.US,D,20180503,000000,37.485,37.8245,36.8205,37.7033,20391.519825326,0
+XYLD.US,D,20180504,000000,37.776,38.4096,37.776,38.4096,4005.7348115061,0
+XYLD.US,D,20180507,000000,38.3261,38.5551,38.3261,38.3397,6085.9131052834,0
+XYLD.US,D,20180508,000000,38.4405,38.4405,38.2446,38.392,3359.4157876217,0
+XYLD.US,D,20180509,000000,38.6065,38.8238,38.4435,38.7781,13999.455603464,0
+XYLD.US,D,20180510,000000,38.9236,39.0955,38.8945,39.0654,27705.129832437,0
+XYLD.US,D,20180511,000000,39.0848,39.1119,38.9664,39.1119,3684.1215173243,0
+XYLD.US,D,20180514,000000,39.2196,39.2788,39.0876,39.0915,30777.979928447,0
+XYLD.US,D,20180515,000000,39.0547,39.0731,38.8238,39.0139,16907.375805024,0
+XYLD.US,D,20180516,000000,38.9751,39.3001,38.9654,39.2797,11326.560501499,0
+XYLD.US,D,20180517,000000,39.3098,39.401,39.1196,39.1642,4741.7344654986,0
+XYLD.US,D,20180518,000000,38.8423,39.2749,38.8423,39.1246,6096.2212236867,0
+XYLD.US,D,20180521,000000,39.4903,39.5805,39.2836,39.2836,10173.082052176,0
+XYLD.US,D,20180522,000000,39.4903,39.4903,39.1943,39.1943,8369.1613316051,0
+XYLD.US,D,20180523,000000,39.1381,39.2594,39.0798,39.2594,15875.533152858,0
+XYLD.US,D,20180524,000000,39.3272,39.3272,38.8935,39.1119,15550.827423155,0
+XYLD.US,D,20180525,000000,39.1042,39.1139,39.0945,39.0945,1050.397265292,0
+XYLD.US,D,20180529,000000,38.75,38.7684,38.4435,38.6879,7846.5397285599,0
+XYLD.US,D,20180530,000000,39.5097,39.5097,38.9615,39.1779,4456.1995857284,0
+XYLD.US,D,20180531,000000,39.3351,39.3351,38.8975,39.0664,5734.4062677323,0
+XYLD.US,D,20180601,000000,39.2264,39.6619,39.2264,39.4853,10278.224859888,0
+XYLD.US,D,20180604,000000,39.9598,39.9598,39.4214,39.4234,1389.5343607592,0
+XYLD.US,D,20180605,000000,39.5562,39.5776,39.4204,39.5776,3150.1609840357,0
+XYLD.US,D,20180606,000000,39.5397,39.8026,39.5397,39.789,3573.8246504095,0
+XYLD.US,D,20180607,000000,39.8113,39.8288,39.6318,39.7502,12015.142810837,0
+XYLD.US,D,20180608,000000,39.7745,39.8958,39.7143,39.8958,8820.6569176678,0
+XYLD.US,D,20180611,000000,39.8919,40.0306,39.8647,39.9287,4407.7514292331,0
+XYLD.US,D,20180612,000000,39.9103,39.9317,39.9103,39.9317,857.63545115106,0
+XYLD.US,D,20180613,000000,39.9685,40.0742,39.8879,40.0509,10962.683921865,0
+XYLD.US,D,20180614,000000,40.1509,40.2168,39.9859,40.0384,6219.9186445258,0
+XYLD.US,D,20180615,000000,39.855,39.9859,39.8375,39.8996,6852.8371144859,0
+XYLD.US,D,20180618,000000,39.952,40.0966,39.952,40.08,4594.3283723321,0
+XYLD.US,D,20180619,000000,40.1267,40.1267,39.6464,39.8288,4586.0818776094,0
+XYLD.US,D,20180620,000000,39.82,40.0578,39.82,40.0529,7456.8928529168,0
+XYLD.US,D,20180621,000000,39.9608,39.9608,39.6997,39.6997,5696.2662296403,0
+XYLD.US,D,20180622,000000,39.7066,39.9685,39.7066,39.8958,6576.5795412786,0
+XYLD.US,D,20180625,000000,39.6164,39.6164,39.1652,39.2584,4505.678554064,0
+XYLD.US,D,20180626,000000,39.5,39.6183,39.4339,39.5241,6660.075300345,0
+XYLD.US,D,20180627,000000,39.2991,39.6203,39.1246,39.1517,7365.1505991278,0
+XYLD.US,D,20180628,000000,38.9605,39.3166,38.9605,39.3166,2817.2087596104,0
+XYLD.US,D,20180629,000000,39.4553,39.5717,39.4553,39.5465,1661.6686866052,0
+XYLD.US,D,20180702,000000,39.0992,39.3418,39.0992,39.3418,3592.3792635354,0
+XYLD.US,D,20180703,000000,39.4097,39.4097,39.2652,39.2652,892.68305372214,0
+XYLD.US,D,20180705,000000,39.531,39.5388,39.3301,39.5388,2833.7017490556,0
+XYLD.US,D,20180706,000000,39.5523,39.8754,39.5523,39.8754,674.15094357306,0
+XYLD.US,D,20180709,000000,40.3275,40.3275,40.1528,40.2722,6503.3919006154,0
+XYLD.US,D,20180710,000000,40.2663,40.4088,40.2663,40.2954,1488.4922974305,0
+XYLD.US,D,20180711,000000,40.212,40.212,40.0897,40.1208,3026.4635631965,0
+XYLD.US,D,20180712,000000,40.1063,40.4379,40.1063,40.4379,3157.3766669179,0
+XYLD.US,D,20180713,000000,41.1394,41.1394,40.374,40.4847,9301.0152352596,0
+XYLD.US,D,20180716,000000,40.4847,40.4847,40.3924,40.4088,7637.2849249738,0
+XYLD.US,D,20180717,000000,40.5535,40.6437,40.5535,40.6437,2890.3964002735,0
+XYLD.US,D,20180718,000000,40.9668,40.9668,40.5757,40.6747,8936.1078437843,0
+XYLD.US,D,20180719,000000,40.3683,40.6437,40.3683,40.5516,4122.2165494628,0
+XYLD.US,D,20180720,000000,40.5272,40.6165,40.5272,40.5272,3781.017830315,0
+XYLD.US,D,20180723,000000,40.5272,40.634,40.4874,40.6185,13452.094516251,0
+XYLD.US,D,20180724,000000,40.7785,40.9211,40.6815,40.7252,16721.829673766,0
+XYLD.US,D,20180725,000000,40.8833,40.9706,40.7058,40.9571,8617.5869851236,0
+XYLD.US,D,20180726,000000,40.9862,41.0172,40.8678,40.9357,7518.7415633363,0
+XYLD.US,D,20180727,000000,40.8678,40.9677,40.6941,40.6941,10806.000522135,0
+XYLD.US,D,20180730,000000,40.7397,40.7475,40.5359,40.5583,26328.996025602,0
+XYLD.US,D,20180731,000000,40.8018,40.9454,40.7659,40.8678,12951.119961854,0
+XYLD.US,D,20180801,000000,40.929,40.929,40.6505,40.6961,23406.644458278,0
+XYLD.US,D,20180802,000000,41.4537,41.4537,40.5826,40.9367,14918.939765035,0
+XYLD.US,D,20180803,000000,41.0958,41.1598,40.929,41.1026,18800.977155702,0
+XYLD.US,D,20180806,000000,41.1598,41.348,41.1307,41.25,8584.6010062332,0
+XYLD.US,D,20180807,000000,41.2597,41.4537,41.2597,41.4323,5346.8210157698,0
+XYLD.US,D,20180808,000000,42.1939,42.2424,41.2781,41.4004,7682.6406459482,0
+XYLD.US,D,20180809,000000,41.7264,41.7264,41.3266,41.3266,6367.3247376924,0
+XYLD.US,D,20180810,000000,41.0172,41.2073,40.9881,40.9881,4283.0231965537,0
+XYLD.US,D,20180813,000000,41.4149,41.4149,40.9561,41.0084,4733.487970776,0
+XYLD.US,D,20180814,000000,41.056,41.2597,41.056,41.2015,218540.35664379,0
+XYLD.US,D,20180815,000000,40.9211,40.9211,40.7155,40.9076,7706.3493182756,0
+XYLD.US,D,20180816,000000,41.2073,41.3761,41.1598,41.3256,4802.5523640779,0
+XYLD.US,D,20180817,000000,41.4402,42.0358,41.151,41.3761,12373.865331271,0
+XYLD.US,D,20180820,000000,41.2781,41.7079,41.2781,41.6139,33124.107677029,0
+XYLD.US,D,20180821,000000,41.6139,41.7002,41.5497,41.6371,21754.253078235,0
+XYLD.US,D,20180822,000000,41.9505,41.9505,41.4965,41.606,7082.7081548785,0
+XYLD.US,D,20180823,000000,41.9368,41.9368,41.4527,41.5585,18455.655189192,0
+XYLD.US,D,20180824,000000,41.4915,41.7661,41.4915,41.7418,36893.786577101,0
+XYLD.US,D,20180827,000000,41.6458,41.9776,41.6458,41.9776,28869.947212005,0
+XYLD.US,D,20180828,000000,41.9194,41.9194,41.5585,41.7962,69976.661780516,0
+XYLD.US,D,20180829,000000,41.446,42.0271,41.446,41.9436,25652.783458347,0
+XYLD.US,D,20180830,000000,42.2793,42.2793,41.6769,41.8194,163125.97373156,0
+XYLD.US,D,20180831,000000,41.6846,41.8933,41.6846,41.8757,13357.259826941,0
+XYLD.US,D,20180904,000000,41.8447,41.9505,41.7778,41.9194,19505.021642645,0
+XYLD.US,D,20180905,000000,41.9281,41.9281,41.7341,41.8447,17163.017141424,0
+XYLD.US,D,20180906,000000,41.9776,41.9776,41.6177,41.805,21327.496976341,0
+XYLD.US,D,20180907,000000,41.606,41.7826,41.606,41.6293,5070.5634425626,0
+XYLD.US,D,20180910,000000,41.6769,41.8505,41.6769,41.737,17393.918993657,0
+XYLD.US,D,20180911,000000,41.6361,41.9863,41.6361,41.8844,9290.7071168563,0
+XYLD.US,D,20180912,000000,42.0378,42.0378,41.8272,41.9174,7639.3465486544,0
+XYLD.US,D,20180913,000000,42.1299,42.1872,42.0037,42.1047,11882.168083435,0
+XYLD.US,D,20180914,000000,42.3394,42.3394,41.9912,42.094,9122.6847868832,0
+XYLD.US,D,20180917,000000,42.1872,42.1872,41.9368,41.9436,10043.199760294,0
+XYLD.US,D,20180918,000000,42.2531,42.2696,42.094,42.1959,22656.213438521,0
+XYLD.US,D,20180919,000000,42.5888,42.5888,42.1551,42.2366,18614.400212603,0
+XYLD.US,D,20180920,000000,42.5732,42.5732,42.1696,42.2939,45236.146800857,0
+XYLD.US,D,20180921,000000,42.2531,42.2705,42.1599,42.2036,9395.8499245696,0
+XYLD.US,D,20180924,000000,42.2036,42.2036,41.606,41.9505,15893.056954142,0
+XYLD.US,D,20180925,000000,42.0455,42.0455,41.8059,41.8535,13971.623683776,0
+XYLD.US,D,20180926,000000,41.8059,42.127,41.7496,41.8234,37155.612784543,0
+XYLD.US,D,20180927,000000,42.3103,42.3103,41.7418,41.9455,13282.010562598,0
+XYLD.US,D,20180928,000000,41.997,42.0475,41.799,41.799,6607.5038964883,0
+XYLD.US,D,20181001,000000,42.1027,42.1988,41.9436,41.9853,17030.042414023,0
+XYLD.US,D,20181002,000000,42.3268,42.3268,41.9281,42.0009,11414.179507927,0
+XYLD.US,D,20181003,000000,42.094,42.2551,41.9883,41.9883,10929.697942974,0
+XYLD.US,D,20181004,000000,42.3268,42.3268,41.5343,41.7893,14960.172238647,0
+XYLD.US,D,20181005,000000,41.9194,41.9194,41.2965,41.541,9923.6255868164,0
+XYLD.US,D,20181008,000000,41.541,41.6283,41.2859,41.5488,20653.346032768,0
+XYLD.US,D,20181009,000000,41.4198,41.7264,41.4189,41.4799,21308.942363215,0
+XYLD.US,D,20181010,000000,41.8447,41.8447,40.2004,40.2168,63883.532992351,0
+XYLD.US,D,20181011,000000,40.1101,40.1101,39.3331,39.3331,14446.827942166,0
+XYLD.US,D,20181012,000000,40.1257,40.1257,39.4224,39.9055,18796.85390834,0
+XYLD.US,D,20181015,000000,39.6358,39.8958,39.6134,39.8297,8468.1192682763,0
+XYLD.US,D,20181016,000000,39.9132,40.4031,39.9132,40.3934,12507.870870513,0
+XYLD.US,D,20181017,000000,40.505,40.5128,40.0073,40.4379,10639.009004002,0
+XYLD.US,D,20181018,000000,40.1111,40.1897,39.7094,39.7735,23504.571583109,0
+XYLD.US,D,20181019,000000,40.177,40.2168,39.7832,39.9404,6588.9492833624,0
+XYLD.US,D,20181022,000000,39.9423,39.9433,39.6736,39.7949,10665.810111851,0
+XYLD.US,D,20181023,000000,38.8704,39.6134,38.5318,39.5591,10402.953092568,0
+XYLD.US,D,20181024,000000,39.3971,39.5388,38.6026,38.6026,9656.645320172,0
+XYLD.US,D,20181025,000000,38.9256,39.3369,38.5861,39.1497,22812.89683825,0
+XYLD.US,D,20181026,000000,38.4862,38.9005,38.07,38.2825,13393.338241353,0
+XYLD.US,D,20181029,000000,38.9256,39.044,37.7421,37.7421,20239.990484797,0
+XYLD.US,D,20181030,000000,37.9623,38.8141,37.9623,38.7918,14329.315392369,0
+XYLD.US,D,20181031,000000,39.0789,40.083,39.0789,40.081,13350.04414406,0
+XYLD.US,D,20181101,000000,39.3883,39.5659,39.1963,39.5659,14904.508399271,0
+XYLD.US,D,20181102,000000,39.8491,39.8491,39.1624,39.3796,11842.997233502,0
+XYLD.US,D,20181105,000000,39.9346,39.9346,39.3263,39.6193,19482.343782157,0
+XYLD.US,D,20181106,000000,39.5426,39.8491,39.5426,39.8307,21414.085170928,0
+XYLD.US,D,20181107,000000,40.7843,40.7843,40.1673,40.7213,14727.208762735,0
+XYLD.US,D,20181108,000000,40.4439,40.6709,40.4225,40.4924,21080.102134663,0
+XYLD.US,D,20181109,000000,40.5272,40.5272,40.015,40.2837,13671.657438241,0
+XYLD.US,D,20181112,000000,41.4751,41.4751,39.4883,39.4941,16425.986675591,0
+XYLD.US,D,20181113,000000,39.5892,40.3178,39.3573,39.4709,15372.496974778,0
+XYLD.US,D,20181114,000000,39.7211,39.7765,39.0517,39.205,21825.379095217,0
+XYLD.US,D,20181115,000000,39.1788,39.6688,38.9092,39.5397,29925.498536498,0
+XYLD.US,D,20181116,000000,39.8667,39.8667,39.4747,39.6969,32033.508749964,0
+XYLD.US,D,20181119,000000,39.4408,39.4659,39.0876,39.1284,10594.684094868,0
+XYLD.US,D,20181120,000000,38.6065,39.0197,38.4405,38.6899,40857.258103153,0
+XYLD.US,D,20181121,000000,38.9102,38.9702,38.5628,38.6734,19824.573313146,0
+XYLD.US,D,20181123,000000,38.656,38.7559,38.5201,38.6976,11199.77064514,0
+XYLD.US,D,20181126,000000,38.9179,39.2448,38.8955,39.0022,20108.046569235,0
+XYLD.US,D,20181127,000000,38.9102,39.3573,38.8888,39.2749,19217.425139194,0
+XYLD.US,D,20181128,000000,39.4224,40.5282,39.238,39.9646,43861.043805862,0
+XYLD.US,D,20181129,000000,39.8812,40.4292,39.4699,39.7939,24659.080844274,0
+XYLD.US,D,20181130,000000,39.7774,40.0083,39.5465,39.9258,26055.830887916,0
+XYLD.US,D,20181203,000000,40.5369,40.5369,39.9899,40.1713,27707.191456117,0
+XYLD.US,D,20181204,000000,39.9568,40.1276,39.2904,39.6532,49365.579033202,0
+XYLD.US,D,20181206,000000,39.3622,39.3622,38.102,39.336,22491.283544068,0
+XYLD.US,D,20181207,000000,39.5241,39.5241,38.5279,38.7947,13680.934744805,0
+XYLD.US,D,20181210,000000,38.7791,38.8888,37.5937,38.7102,30112.075479598,0
+XYLD.US,D,20181211,000000,39.0022,39.3107,38.2175,38.6811,32265.441414038,0
+XYLD.US,D,20181212,000000,38.9791,39.7512,38.9102,38.9102,20192.573140142,0
+XYLD.US,D,20181213,000000,38.9032,38.9615,38.6724,38.8393,20130.724429722,0
+XYLD.US,D,20181214,000000,38.7918,38.7918,38.0632,38.2058,21121.334608276,0
+XYLD.US,D,20181217,000000,38.0758,38.1243,37.1377,37.3521,199835.24498923,0
+XYLD.US,D,20181218,000000,37.8023,37.8071,37.097,37.4956,27326.821887037,0
+XYLD.US,D,20181219,000000,37.4956,37.8798,36.6362,36.8855,27548.446432707,0
+XYLD.US,D,20181220,000000,36.7235,36.8652,35.8348,36.2112,70867.283210558,0
+XYLD.US,D,20181221,000000,36.1414,36.5082,35.507,35.5245,65382.333408184,0
+XYLD.US,D,20181224,000000,34.6154,35.3576,33.9935,34.628,10269.978365165,0
+XYLD.US,D,20181226,000000,34.7629,35.8679,34.2119,35.8611,41806.635808094,0
+XYLD.US,D,20181227,000000,35.2227,35.7272,34.7309,35.7272,17323.823788516,0
+XYLD.US,D,20181228,000000,36.4731,37.712,35.6137,35.992,51425.141090173,0
+XYLD.US,D,20181231,000000,36.5702,36.6168,36.1308,36.249,54533.038788755,0
+XYLD.US,D,20190102,000000,36.154,36.6828,36.0347,36.3734,15100.362648932,0
+XYLD.US,D,20190103,000000,36.2006,36.3345,35.7272,35.7272,26511.449721339,0
+XYLD.US,D,20190104,000000,36.3985,37.4578,36.3985,37.1619,35779.478977708,0
+XYLD.US,D,20190107,000000,37.0436,37.4956,36.8399,37.1067,11509.014197237,0
+XYLD.US,D,20190108,000000,37.4705,37.4705,36.8234,37.0504,13444.878833369,0
+XYLD.US,D,20190109,000000,37.1338,37.3773,37.1338,37.1416,14984.911722816,0
+XYLD.US,D,20190110,000000,37.2987,37.6344,37.1513,37.6344,46192.740188679,0
+XYLD.US,D,20190111,000000,37.1425,37.4782,36.7487,37.2153,15295.186086754,0
+XYLD.US,D,20190114,000000,36.9379,37.4705,36.9379,37.4277,5838.5182636053,0
+XYLD.US,D,20190115,000000,37.4956,37.8536,37.3473,37.4618,109161.94307866,0
+XYLD.US,D,20190116,000000,37.3588,37.5384,37.3531,37.3976,14600.418906374,0
+XYLD.US,D,20190117,000000,37.3949,37.7643,37.2298,37.7546,41026.311244966,0
+XYLD.US,D,20190118,000000,37.8701,38.006,37.4123,37.6422,16415.678557188,0
+XYLD.US,D,20190122,000000,37.8459,37.8459,37.0349,37.2298,50530.39641277,0
+XYLD.US,D,20190123,000000,37.6683,37.6683,36.9428,37.4123,25107.483994815,0
+XYLD.US,D,20190124,000000,37.1833,37.4364,37.1455,37.4287,28826.653114711,0
+XYLD.US,D,20190125,000000,37.4364,37.775,37.4364,37.5277,18505.134157529,0
+XYLD.US,D,20190128,000000,37.1619,37.4461,37.0291,37.4461,7790.8758891823,0
+XYLD.US,D,20190129,000000,37.4879,37.4879,37.2434,37.4628,10226.684267872,0
+XYLD.US,D,20190130,000000,37.4036,37.8653,37.4036,37.7237,31694.371654497,0
+XYLD.US,D,20190131,000000,37.8964,38.0864,37.8168,38.0215,12023.38930556,0
+XYLD.US,D,20190201,000000,37.8887,38.329,37.8887,38.2165,10051.446255017,0
+XYLD.US,D,20190204,000000,38.2165,38.3581,38.0874,38.3319,13070.694135331,0
+XYLD.US,D,20190205,000000,38.5842,38.6055,38.2252,38.4464,16227.039990409,0
+XYLD.US,D,20190206,000000,38.2019,38.4435,38.1486,38.1854,13018.122731474,0
+XYLD.US,D,20190207,000000,38.1854,38.1854,37.7023,37.8887,28091.684272558,0
+XYLD.US,D,20190208,000000,37.8071,38.1796,37.8071,38.1796,6287.9522259873,0
+XYLD.US,D,20190211,000000,38.1534,38.2679,38.1534,38.2679,5536.4903943899,0
+XYLD.US,D,20190212,000000,38.3523,38.7161,38.3523,38.5017,52883.739844233,0
+XYLD.US,D,20190213,000000,38.6375,38.6375,38.5163,38.5163,10442.1239425,0
+XYLD.US,D,20190214,000000,38.4221,38.5958,38.166,38.5696,17710.378228638,0
+XYLD.US,D,20190215,000000,38.75,38.7597,38.2339,38.6657,42298.333055928,0
+XYLD.US,D,20190219,000000,38.7239,39.4572,38.429,38.7393,13610.839539661,0
+XYLD.US,D,20190220,000000,39.0876,39.0876,38.5541,38.9226,26594.945480405,0
+XYLD.US,D,20190221,000000,38.75,38.8082,38.4872,38.6821,13440.755586008,0
+XYLD.US,D,20190222,000000,38.7403,38.9323,38.6821,38.8112,15428.160814157,0
+XYLD.US,D,20190225,000000,38.9684,39.045,38.8791,38.9509,6412.6804586668,0
+XYLD.US,D,20190226,000000,38.7938,38.942,38.7938,38.9062,8090.8421347172,0
+XYLD.US,D,20190227,000000,38.8714,38.9139,38.5725,38.8373,8112.489183364,0
+XYLD.US,D,20190228,000000,38.8791,38.9226,38.7647,38.8102,5609.6780350529,0
+XYLD.US,D,20190301,000000,38.942,39.1517,38.9149,39.0604,9332.9704023097,0
+XYLD.US,D,20190304,000000,39.2264,39.2264,38.6734,38.8935,36770.089156261,0
+XYLD.US,D,20190305,000000,38.9761,39.0284,38.7122,38.9226,8532.0296023766,0
+XYLD.US,D,20190306,000000,39.0012,39.0012,38.7152,38.7393,9198.9648630674,0
+XYLD.US,D,20190307,000000,38.7403,38.7403,38.3329,38.491,168822.2399612,0
+XYLD.US,D,20190308,000000,38.2136,38.3164,38.0175,38.2747,8566.0463931073,0
+XYLD.US,D,20190311,000000,38.4629,38.9509,38.4629,38.8888,9720.5556542722,0
+XYLD.US,D,20190312,000000,38.8635,39.1323,38.8635,38.9694,5856.0420648908,0
+XYLD.US,D,20190313,000000,39.3331,39.4436,39.0557,39.3592,15235.399000015,0
+XYLD.US,D,20190314,000000,39.3254,39.3893,39.1614,39.3117,9386.5726180067,0
+XYLD.US,D,20190315,000000,39.4418,39.6037,39.4271,39.4922,21508.919860238,0
+XYLD.US,D,20190318,000000,39.5475,39.6435,39.4321,39.63,12804.744680527,0
+XYLD.US,D,20190319,000000,39.4913,39.7386,39.4699,39.4699,9295.861176058,0
+XYLD.US,D,20190320,000000,39.5077,39.6367,39.2545,39.4058,9640.1523307268,0
+XYLD.US,D,20190321,000000,39.6047,39.8414,39.5106,39.8278,21804.762858411,0
+XYLD.US,D,20190322,000000,39.7066,39.7066,39.1497,39.1497,49395.472576571,0
+XYLD.US,D,20190325,000000,39.043,39.2516,39.0343,39.2089,18888.59616213,0
+XYLD.US,D,20190326,000000,39.3147,39.5397,39.24,39.4893,26005.321107739,0
+XYLD.US,D,20190327,000000,39.532,39.532,39.0945,39.3583,34259.031513228,0
+XYLD.US,D,20190328,000000,39.3583,39.4796,39.2468,39.4796,8854.6737083985,0
+XYLD.US,D,20190329,000000,39.6892,39.6892,39.5873,39.6775,4576.8045710466,0
+XYLD.US,D,20190401,000000,39.8531,40.1267,39.8531,40.0316,35627.949637179,0
+XYLD.US,D,20190402,000000,39.9063,40.0277,39.9035,39.9831,12828.453352855,0
+XYLD.US,D,20190403,000000,40.2944,40.2944,39.9724,40.0287,8022.8085532557,0
+XYLD.US,D,20190404,000000,40.0219,40.179,39.92,40.0781,56121.519834698,0
+XYLD.US,D,20190405,000000,40.2033,40.2421,40.0936,40.1606,16772.339453941,0
+XYLD.US,D,20190408,000000,40.2431,40.3479,40.1509,40.3021,51710.675969943,0
+XYLD.US,D,20190409,000000,40.2362,40.3265,40.0461,40.1616,8599.0323719977,0
+XYLD.US,D,20190410,000000,40.2528,40.4583,40.2188,40.3516,13478.8956241,0
+XYLD.US,D,20190411,000000,40.4496,40.4496,40.1509,40.2362,44865.05453834,0
+XYLD.US,D,20190412,000000,40.3178,40.5535,40.3021,40.4352,26177.466685073,0
+XYLD.US,D,20190415,000000,40.212,40.4837,40.212,40.4118,7517.710751496,0
+XYLD.US,D,20190416,000000,40.5272,40.6349,40.2479,40.4088,42091.139876023,0
+XYLD.US,D,20190417,000000,40.3178,40.4894,40.3021,40.3516,37501.965562892,0
+XYLD.US,D,20190418,000000,40.4583,40.4837,40.1703,40.4429,31958.25948562,0
+XYLD.US,D,20190422,000000,40.3603,40.5185,40.2411,40.3692,5496.2887326171,0
+XYLD.US,D,20190423,000000,40.5021,40.7999,40.4837,40.6815,28362.787786564,0
+XYLD.US,D,20190424,000000,40.6078,40.7543,40.5262,40.6505,18111.364034524,0
+XYLD.US,D,20190425,000000,40.4827,40.7349,40.473,40.568,34369.328380143,0
+XYLD.US,D,20190426,000000,40.5933,40.7291,40.4962,40.7291,25317.769610242,0
+XYLD.US,D,20190429,000000,40.7582,40.894,40.7582,40.8037,8550.5842155024,0
+XYLD.US,D,20190430,000000,40.6941,40.8619,40.5526,40.8619,16983.655881208,0
+XYLD.US,D,20190501,000000,40.9668,40.9668,40.5359,40.601,41840.652598824,0
+XYLD.US,D,20190502,000000,40.5845,40.7921,40.274,40.4643,61631.209121239,0
+XYLD.US,D,20190503,000000,40.6583,40.9522,40.6583,40.9193,26058.923323436,0
+XYLD.US,D,20190506,000000,40.6078,40.7388,40.3498,40.7388,9613.3512228784,0
+XYLD.US,D,20190507,000000,40.3312,40.3312,39.9132,40.1111,11604.879698387,0
+XYLD.US,D,20190508,000000,40.1247,40.3409,40.019,40.1334,11131.737063678,0
+XYLD.US,D,20190509,000000,39.8511,40.1402,39.6067,40.083,17905.201666459,0
+XYLD.US,D,20190510,000000,39.789,40.1402,39.465,40.1402,5589.0617982465,0
+XYLD.US,D,20190513,000000,39.9307,39.9307,39.1216,39.3166,16577.51601612,0
+XYLD.US,D,20190514,000000,39.5009,39.8259,39.4931,39.6017,11842.997233502,0
+XYLD.US,D,20190515,000000,39.403,39.9511,39.3331,39.8269,13602.59304494,0
+XYLD.US,D,20190516,000000,40.1402,40.3498,40.0752,40.1673,9797.8665422966,0
+XYLD.US,D,20190517,000000,40.2663,40.2663,39.9073,39.9734,11757.439850757,0
+XYLD.US,D,20190520,000000,40.1576,40.1576,39.6882,39.8006,6009.6330290994,0
+XYLD.US,D,20190521,000000,40.2178,40.2178,39.9724,40.117,9656.645320172,0
+XYLD.US,D,20190522,000000,39.9714,40.0568,39.9123,39.9685,11174.000349132,0
+XYLD.US,D,20190523,000000,39.6542,39.6542,39.3554,39.5144,13992.239920582,0
+XYLD.US,D,20190524,000000,39.7571,39.7725,39.6144,39.6144,6835.3133132003,0
+XYLD.US,D,20190528,000000,39.7163,39.7638,39.3214,39.3224,16936.238536553,0
+XYLD.US,D,20190529,000000,39.2215,39.2215,38.8082,39.0353,14563.309680123,0
+XYLD.US,D,20190530,000000,39.0381,39.2137,39.0256,39.0935,16779.555136823,0
+XYLD.US,D,20190531,000000,38.8704,38.8704,38.6094,38.6094,6711.6158923613,0
+XYLD.US,D,20190603,000000,38.5793,38.7045,38.3144,38.4542,9441.2056455439,0
+XYLD.US,D,20190604,000000,38.7093,39.3214,38.7093,39.3214,10763.737236682,0
+XYLD.US,D,20190605,000000,39.4214,39.6211,39.302,39.6211,10915.26657721,0
+XYLD.US,D,20190606,000000,39.6842,39.8899,39.6455,39.8899,1856.4921244268,0
+XYLD.US,D,20190607,000000,40.1101,40.3867,40.1101,40.3489,9831.8833330274,0
+XYLD.US,D,20190610,000000,40.4593,40.6524,40.3409,40.4847,7375.458717531,0
+XYLD.US,D,20190611,000000,40.6612,40.6718,40.3566,40.4011,7885.7105784923,0
+XYLD.US,D,20190612,000000,40.4506,40.4506,40.2964,40.375,9929.8104578583,0
+XYLD.US,D,20190613,000000,40.5623,40.5623,40.4536,40.4662,7238.3607427677,0
+XYLD.US,D,20190614,000000,40.4593,40.5359,40.4476,40.4847,4334.5637885699,0
+XYLD.US,D,20190617,000000,40.5041,40.6874,40.4847,40.5302,6078.6974224012,0
+XYLD.US,D,20190618,000000,40.6815,41.0541,40.6815,40.8464,51457.096257223,0
+XYLD.US,D,20190619,000000,40.9628,41.0647,40.8328,41.0065,11640.958112799,0
+XYLD.US,D,20190620,000000,41.2811,41.4179,41.1356,41.2801,12462.515149539,0
+XYLD.US,D,20190621,000000,41.2684,41.3925,41.1065,41.2684,23529.311067277,0
+XYLD.US,D,20190624,000000,41.4014,41.4014,41.2122,41.2306,9531.9170874926,0
+XYLD.US,D,20190625,000000,41.216,41.2674,40.9474,41.024,61916.744001009,0
+XYLD.US,D,20190626,000000,41.0356,41.1239,40.8037,40.9512,6248.7813760549,0
+XYLD.US,D,20190627,000000,41.021,41.1569,40.9551,41.119,6621.9352622528,0
+XYLD.US,D,20190628,000000,41.2073,41.252,41.0638,41.1763,6543.5935623882,0
+XYLD.US,D,20190701,000000,41.4761,41.8572,41.4189,41.5478,16508.451622818,0
+XYLD.US,D,20190702,000000,42.3792,42.3792,41.4527,41.6992,41011.879879202,0
+XYLD.US,D,20190703,000000,41.9271,42.0164,41.8069,41.9883,6540.5011268672,0
+XYLD.US,D,20190705,000000,41.9271,41.9806,41.5614,41.8582,13261.394325791,0
+XYLD.US,D,20190708,000000,41.7893,41.8224,41.639,41.8069,9441.2056455439,0
+XYLD.US,D,20190709,000000,41.8475,41.8572,41.6147,41.8572,8696.9594968287,0
+XYLD.US,D,20190710,000000,42.1348,42.1949,41.9436,42.0601,16414.647745348,0
+XYLD.US,D,20190711,000000,42.321,42.321,41.9505,42.1231,37763.791770335,0
+XYLD.US,D,20190712,000000,42.5752,42.5752,42.0823,42.3036,22565.501996572,0
+XYLD.US,D,20190715,000000,42.5209,42.5209,42.1852,42.3113,21329.558600021,0
+XYLD.US,D,20190716,000000,42.777,42.777,42.0532,42.1852,9956.6115657068,0
+XYLD.US,D,20190717,000000,42.3705,42.3705,42.0445,42.0843,28531.840928378,0
+XYLD.US,D,20190718,000000,42.0348,42.2027,41.8826,42.127,33735.379098343,0
+XYLD.US,D,20190719,000000,42.4491,42.4491,42.0067,42.0067,13673.719061922,0
+XYLD.US,D,20190722,000000,42.1348,42.193,42.0057,42.0843,23090.185223298,0
+XYLD.US,D,20190723,000000,42.4326,43.5705,42.1027,42.3608,55205.128108647,0
+XYLD.US,D,20190724,000000,42.3869,42.4898,42.2618,42.4762,7946.5284770715,0
+XYLD.US,D,20190725,000000,42.5218,42.5218,42.2357,42.2492,7631.1000539318,0
+XYLD.US,D,20190726,000000,42.4326,42.5762,42.3966,42.5762,10530.773760768,0
+XYLD.US,D,20190729,000000,42.6663,42.6663,42.4442,42.549,11808.980442773,0
+XYLD.US,D,20190730,000000,42.3792,42.5315,42.2143,42.3976,13693.304486888,0
+XYLD.US,D,20190731,000000,42.6178,42.6178,41.8447,42.0338,22306.76822465,0
+XYLD.US,D,20190801,000000,42.1755,43.6346,41.5915,41.6497,23320.05626369,0
+XYLD.US,D,20190802,000000,41.6594,41.6594,41.1413,41.3741,13551.052452923,0
+XYLD.US,D,20190805,000000,41.1588,41.1588,39.9277,40.1091,42039.599284007,0
+XYLD.US,D,20190806,000000,40.4158,40.7252,40.3051,40.6941,39519.26433441,0
+XYLD.US,D,20190807,000000,40.4623,41.0705,40.0083,40.7281,42232.361098148,0
+XYLD.US,D,20190808,000000,41.542,41.6749,40.9308,41.5002,61956.945662781,0
+XYLD.US,D,20190809,000000,41.5594,41.5594,40.9648,41.2219,8808.2871755839,0
+XYLD.US,D,20190812,000000,41.2374,42.2017,40.2033,40.6495,15930.166180394,0
+XYLD.US,D,20190813,000000,40.7873,41.5594,40.7029,41.3005,12343.971787901,0
+XYLD.US,D,20190814,000000,40.991,40.991,40.1267,40.1538,21374.914320996,0
+XYLD.US,D,20190815,000000,40.4476,40.4476,39.8976,40.2178,32490.158395228,0
+XYLD.US,D,20190816,000000,40.633,40.8464,40.3944,40.8377,14213.864466253,0
+XYLD.US,D,20190819,000000,41.6527,41.6527,40.9997,41.1801,45332.012302008,0
+XYLD.US,D,20190820,000000,41.5072,41.5072,40.9134,41.0026,31586.136411263,0
+XYLD.US,D,20190821,000000,41.3393,41.442,40.991,41.2742,11799.70313621,0
+XYLD.US,D,20190822,000000,41.4062,41.4082,40.9143,41.1928,62729.023731186,0
+XYLD.US,D,20190823,000000,41.1695,41.1695,40.273,40.273,34394.06786431,0
+XYLD.US,D,20190826,000000,40.7601,41.9679,40.6252,40.9143,16569.269521396,0
+XYLD.US,D,20190827,000000,41.1792,41.1792,40.5767,40.6932,8301.1277501436,0
+XYLD.US,D,20190828,000000,40.7785,41.0511,40.7242,40.9173,15361.158044536,0
+XYLD.US,D,20190829,000000,41.2868,41.5614,41.0511,41.3393,34700.218980887,0
+XYLD.US,D,20190830,000000,41.6468,41.6468,41.2073,41.2752,13673.719061922,0
+XYLD.US,D,20190903,000000,41.1006,41.1006,40.8707,41.0744,20531.710235609,0
+XYLD.US,D,20190904,000000,41.3664,41.4674,41.2849,41.4644,17632.036528773,0
+XYLD.US,D,20190905,000000,41.7137,41.7399,41.5614,41.6778,83009.215877755,0
+XYLD.US,D,20190906,000000,41.8933,41.8933,41.6953,41.8398,31662.416487447,0
+XYLD.US,D,20190909,000000,42.0116,42.0116,41.705,41.805,26273.332186223,0
+XYLD.US,D,20190910,000000,41.8087,41.8087,41.6632,41.7953,18318.55721443,0
+XYLD.US,D,20190911,000000,42.0019,42.0019,41.8398,41.8893,10133.911202243,0
+XYLD.US,D,20190912,000000,41.9204,42.0194,41.9204,41.9602,23643.731181554,0
+XYLD.US,D,20190913,000000,42.0969,42.0969,41.9796,41.9843,28855.515846239,0
+XYLD.US,D,20190916,000000,42.0291,42.0291,41.9602,41.9922,7147.6493008191,0
+XYLD.US,D,20190917,000000,42.0019,42.0388,41.9378,42.0338,12093.484510702,0
+XYLD.US,D,20190918,000000,42.0872,42.0872,41.9455,42.0542,28320.524501111,0
+XYLD.US,D,20190919,000000,42.0639,42.1047,42.0639,42.0872,19148.360745892,0
+XYLD.US,D,20190920,000000,42.2075,42.2075,41.799,41.8572,22204.717852458,0
+XYLD.US,D,20190923,000000,41.8398,41.9291,41.7321,41.8224,23481.893722622,0
+XYLD.US,D,20190924,000000,41.9679,42.0716,41.4508,41.5294,31004.758533318,0
+XYLD.US,D,20190925,000000,41.7933,41.9388,41.442,41.8175,17924.787091425,0
+XYLD.US,D,20190926,000000,41.6632,41.8087,41.4624,41.7244,12669.708329445,0
+XYLD.US,D,20190927,000000,41.9543,41.9543,41.2859,41.4216,50822.116163582,0
+XYLD.US,D,20190930,000000,41.7408,41.7408,41.5945,41.6545,14716.900644331,0
+XYLD.US,D,20191001,000000,41.7496,41.9067,41.1074,41.1772,95095.484705575,0
+XYLD.US,D,20191002,000000,41.0201,41.0201,40.2693,40.4312,59458.257761832,0
+XYLD.US,D,20191003,000000,40.5438,40.7058,39.9714,40.6883,53620.770310066,0
+XYLD.US,D,20191004,000000,40.8668,41.348,40.8668,41.3286,28055.605858148,0
+XYLD.US,D,20191007,000000,41.1995,41.5371,41.1336,41.1336,5905.5210332265,0
+XYLD.US,D,20191008,000000,40.8513,40.9648,40.5001,40.5001,12189.350011852,0
+XYLD.US,D,20191009,000000,40.6709,40.9919,40.668,40.893,7875.402460089,0
+XYLD.US,D,20191010,000000,40.7843,41.3741,40.7843,41.1307,13757.214820989,0
+XYLD.US,D,20191011,000000,41.7408,41.8321,41.6129,41.6129,12437.775665372,0
+XYLD.US,D,20191014,000000,41.5236,41.5614,41.4674,41.4771,5632.3558955401,0
+XYLD.US,D,20191015,000000,41.5759,42.0475,41.5759,41.9465,28161.779477701,0
+XYLD.US,D,20191016,000000,42.0134,42.0134,41.8418,41.8893,17908.29410198,0
+XYLD.US,D,20191017,000000,42.0902,42.1086,41.9485,41.9853,26378.474993937,0
+XYLD.US,D,20191018,000000,42.0504,42.0504,41.7244,41.897,14441.673882964,0
+XYLD.US,D,20191021,000000,42.2027,42.2027,41.9087,42.0581,12321.293927414,0
+XYLD.US,D,20191022,000000,42.159,42.2357,41.9863,41.9863,8936.1078437843,0
+XYLD.US,D,20191023,000000,42.0581,42.1007,41.9038,42.0581,24988.940633178,0
+XYLD.US,D,20191024,000000,42.2124,42.2124,42.031,42.1775,9528.8246519716,0
+XYLD.US,D,20191025,000000,42.1454,42.321,42.0445,42.2677,8386.6851328906,0
+XYLD.US,D,20191028,000000,42.5121,42.5422,42.4733,42.4733,8157.8449043383,0
+XYLD.US,D,20191029,000000,42.3831,42.582,42.32,42.4792,17471.229881682,0
+XYLD.US,D,20191030,000000,42.4364,42.6275,42.4364,42.5994,17151.678211181,0
+XYLD.US,D,20191031,000000,42.5907,42.5907,42.4045,42.4898,6834.28250136,0
+XYLD.US,D,20191101,000000,42.8312,43.0738,42.4733,42.6857,53492.949641866,0
+XYLD.US,D,20191104,000000,43.0205,43.0205,42.7469,42.809,11487.367148591,0
+XYLD.US,D,20191105,000000,42.8479,42.9613,42.778,42.8099,19390.601528369,0
+XYLD.US,D,20191106,000000,42.8312,42.8653,42.7711,42.8399,34490.964177301,0
+XYLD.US,D,20191107,000000,43.0719,43.0719,42.8653,42.8904,78886.999328293,0
+XYLD.US,D,20191108,000000,42.9429,42.9943,42.7536,42.97,15143.656746226,0
+XYLD.US,D,20191111,000000,42.9526,42.9971,42.8479,42.9787,17566.064570992,0
+XYLD.US,D,20191112,000000,42.9874,43.0807,42.9526,43.0128,23153.064745558,0
+XYLD.US,D,20191113,000000,42.97,43.0322,42.9292,42.9943,10688.487972338,0
+XYLD.US,D,20191114,000000,42.9613,43.0904,42.9272,43.0272,15543.611740272,0
+XYLD.US,D,20191115,000000,43.133,43.1573,42.9613,43.1504,73941.164118409,0
+XYLD.US,D,20191118,000000,43.2523,43.2523,42.9352,43.1068,13230.469970581,0
+XYLD.US,D,20191119,000000,43.6752,43.6752,43.0525,43.1185,13042.862215642,0
+XYLD.US,D,20191120,000000,43.0807,43.0807,42.6402,42.9389,17350.624896365,0
+XYLD.US,D,20191121,000000,42.9078,43.0118,42.8663,42.9459,11858.459411108,0
+XYLD.US,D,20191122,000000,42.9777,43.1873,42.9031,43.0243,21632.617281077,0
+XYLD.US,D,20191125,000000,43.1078,43.3668,43.1078,43.3629,11106.997579511,0
+XYLD.US,D,20191126,000000,43.3221,43.4347,43.3134,43.4066,14388.071667267,0
+XYLD.US,D,20191127,000000,43.6152,43.6152,43.4094,43.5103,13786.077552516,0
+XYLD.US,D,20191129,000000,43.4347,43.5103,43.3221,43.3755,8617.5869851236,0
+XYLD.US,D,20191202,000000,43.3755,43.3755,43.0719,43.167,14421.057646158,0
+XYLD.US,D,20191203,000000,42.9078,42.9078,42.518,42.8817,30351.223826552,0
+XYLD.US,D,20191204,000000,42.969,43.2417,42.969,43.1165,22551.070630808,0
+XYLD.US,D,20191205,000000,43.2911,43.2911,43.0904,43.1573,17230.019911045,0
+XYLD.US,D,20191206,000000,43.5016,43.6297,43.4444,43.5482,13055.231957726,0
+XYLD.US,D,20191209,000000,43.6152,43.6152,43.4347,43.4347,52151.863437602,0
+XYLD.US,D,20191210,000000,43.3755,43.4949,43.3668,43.3755,18889.62697397,0
+XYLD.US,D,20191211,000000,43.5297,43.5822,43.4386,43.5443,18940.136754146,0
+XYLD.US,D,20191212,000000,43.4803,44.0759,43.4803,43.7451,21405.838676206,0
+XYLD.US,D,20191213,000000,43.6704,43.8858,43.6704,43.8256,21566.645323297,0
+XYLD.US,D,20191216,000000,44.0759,44.2622,43.9886,44.0246,242575.79632466,0
+XYLD.US,D,20191217,000000,44.0488,44.0575,44.0265,44.0497,28454.530040353,0
+XYLD.US,D,20191218,000000,44.1613,44.1613,44.0575,44.0575,40198.569337185,0
+XYLD.US,D,20191219,000000,44.0323,44.1176,44.0323,44.0837,35410.448338872,0
+XYLD.US,D,20191220,000000,44.3097,44.3097,44.039,44.0759,95183.103712003,0
+XYLD.US,D,20191223,000000,44.1691,44.1691,43.9022,43.9886,23065.44573913,0
+XYLD.US,D,20191224,000000,44.0662,44.0662,43.978,44.0012,4183.034448042,0
+XYLD.US,D,20191226,000000,43.9964,44.1613,43.9964,44.1613,24307.574006723,0
+XYLD.US,D,20191227,000000,44.3,44.3,44.0759,44.0837,11194.616585938,0
+XYLD.US,D,20191230,000000,44.1196,44.1196,43.717,43.85,72476.380493307,0
+XYLD.US,D,20191231,000000,43.9082,44.0139,43.7791,44.0139,12733.618663544,0
+XYLD.US,D,20200102,000000,44.2486,44.4311,44.1972,44.4311,11224.510129308,0
+XYLD.US,D,20200103,000000,44.2913,44.2913,44.0837,44.1778,38702.861356872,0
+XYLD.US,D,20200106,000000,43.9955,44.335,43.9955,44.335,34729.081712417,0
+XYLD.US,D,20200107,000000,44.301,44.301,44.1565,44.301,12082.145580459,0
+XYLD.US,D,20200108,000000,44.335,44.6473,44.335,44.4736,22097.513421064,0
+XYLD.US,D,20200109,000000,44.7618,44.7618,44.5794,44.6677,23012.874335274,0
+XYLD.US,D,20200110,000000,44.7861,44.7948,44.5425,44.5609,17622.75922221,0
+XYLD.US,D,20200113,000000,44.7084,44.9849,44.6813,44.9354,15397.236458946,0
+XYLD.US,D,20200114,000000,44.8384,44.8831,44.6997,44.7531,9057.7436409427,0
+XYLD.US,D,20200115,000000,44.8384,44.9539,44.7861,44.9005,11594.571579984,0
+XYLD.US,D,20200116,000000,45.047,45.2295,44.8811,45.1178,16735.230227689,0
+XYLD.US,D,20200117,000000,45.274,45.274,44.9655,45.0975,15491.040336416,0
+XYLD.US,D,20200121,000000,45.3255,45.3255,44.6182,44.917,49806.766500861,0
+XYLD.US,D,20200122,000000,45.1081,45.1857,44.8986,45.0567,30381.117369921,0
+XYLD.US,D,20200123,000000,44.8627,45.1169,44.7434,45.046,19745.20080144,0
+XYLD.US,D,20200124,000000,45.1256,45.1256,44.5581,44.7414,18364.943747245,0
+XYLD.US,D,20200127,000000,44.1293,44.2525,43.651,44.0943,17579.465124916,0
+XYLD.US,D,20200128,000000,44.3224,44.6425,44.0634,44.5484,58691.33375263,0
+XYLD.US,D,20200129,000000,44.6871,44.7405,44.4164,44.4164,28802.944442384,0
+XYLD.US,D,20200130,000000,44.3059,44.5959,44.1031,44.594,31959.290297461,0
+XYLD.US,D,20200131,000000,44.4087,44.4087,43.717,43.9032,27659.774111462,0
+XYLD.US,D,20200203,000000,43.8577,44.3766,43.8577,44.1119,22287.182799684,0
+XYLD.US,D,20200204,000000,44.6444,44.951,44.4358,44.6871,31549.027185011,0
+XYLD.US,D,20200205,000000,45.2226,45.3011,45.0625,45.2546,47794.621788546,0
+XYLD.US,D,20200206,000000,45.4563,45.4563,45.2964,45.3777,108483.66888772,0
+XYLD.US,D,20200207,000000,45.2449,45.3963,45.113,45.1586,20384.304142443,0
+XYLD.US,D,20200210,000000,45.1256,45.4389,45.1256,45.4389,13380.96849927,0
+XYLD.US,D,20200211,000000,45.6582,45.6999,45.4845,45.4845,45874.219330018,0
+XYLD.US,D,20200212,000000,45.7872,45.8425,45.6854,45.826,21589.323183783,0
+XYLD.US,D,20200213,000000,45.6223,45.8822,45.6223,45.7348,51692.121356818,0
+XYLD.US,D,20200214,000000,45.824,45.8628,45.6854,45.8153,17023.857542981,0
+XYLD.US,D,20200218,000000,45.7795,45.8337,45.5252,45.7542,66342.019231527,0
+XYLD.US,D,20200219,000000,45.9104,46.1714,45.6989,45.8337,29747.168088121,0
+XYLD.US,D,20200220,000000,45.8745,45.9871,45.468,45.7717,62955.802336057,0
+XYLD.US,D,20200221,000000,45.5011,45.5757,45.046,45.2643,29183.314011464,0
+XYLD.US,D,20200224,000000,44.0856,44.4164,43.5075,43.8577,80702.258979107,0
+XYLD.US,D,20200225,000000,44.0779,44.0779,42.3307,42.5043,59632.464962847,0
+XYLD.US,D,20200226,000000,42.5684,43.2474,42.2357,42.2958,59836.565707231,0
+XYLD.US,D,20200227,000000,41.8689,41.9339,40.2324,40.2906,138377.21225717,0
+XYLD.US,D,20200228,000000,39.7221,40.1567,38.0758,40.0597,120369.96021852,0
+XYLD.US,D,20200302,000000,40.1752,41.9552,39.8996,41.9398,357852.51524013,0
+XYLD.US,D,20200303,000000,42.0087,42.6945,40.5147,40.8999,69344.774122397,0
+XYLD.US,D,20200304,000000,41.4925,42.6363,41.3102,42.4801,22462.42081254,0
+XYLD.US,D,20200305,000000,41.8515,41.9388,40.8387,41.2035,34741.4514545,0
+XYLD.US,D,20200306,000000,39.9724,40.4496,39.3457,40.2101,66315.218123678,0
+XYLD.US,D,20200309,000000,35.7922,38.7801,35.7922,37.3016,83422.571425726,0
+XYLD.US,D,20200310,000000,38.4377,39.3204,37.2367,39.1361,31258.33824604,0
+XYLD.US,D,20200311,000000,38.168,38.2747,36.9728,37.3113,40108.888707077,0
+XYLD.US,D,20200312,000000,34.7387,37.1619,33.2864,34.0373,138896.74142471,0
+XYLD.US,D,20200313,000000,35.3402,37.2173,33.0593,36.0289,209883.59880874,0
+XYLD.US,D,20200316,000000,32.423,34.5834,29.7775,31.7963,54880.422378945,0
+XYLD.US,D,20200317,000000,32.5976,34.7619,31.4199,34.597,147502.98947958,0
+XYLD.US,D,20200318,000000,32.3949,33.7666,30.7893,31.7759,76530.563461307,0
+XYLD.US,D,20200319,000000,30.7893,32.5725,30.5604,31.7866,56166.875555671,0
+XYLD.US,D,20200320,000000,32.3367,32.9362,30.7389,30.7389,37220.553930483,0
+XYLD.US,D,20200323,000000,30.1432,31.9157,29.7668,30.3469,60209.71959343,0
+XYLD.US,D,20200324,000000,31.2764,33.3611,31.1172,32.3551,34198.213614648,0
+XYLD.US,D,20200325,000000,32.3551,33.8995,31.7497,32.3899,38447.220020471,0
+XYLD.US,D,20200326,000000,32.7858,34.5689,32.7858,33.2068,35416.633209913,0
+XYLD.US,D,20200327,000000,32.4695,35.7145,32.3668,32.5046,41866.422894832,0
+XYLD.US,D,20200330,000000,32.8984,34.0022,32.8984,33.8868,33645.698468233,0
+XYLD.US,D,20200331,000000,33.9092,34.2643,33.3552,33.526,25881.6236869,0
+XYLD.US,D,20200401,000000,32.6888,33.6609,32.6888,33.2495,31600.567777028,0
+XYLD.US,D,20200402,000000,33.7413,34.3118,33.3552,34.2856,22571.686867614,0
+XYLD.US,D,20200403,000000,34.0935,35.278,33.5057,33.8296,37850.379964922,0
+XYLD.US,D,20200406,000000,34.8298,35.5662,34.0741,35.0335,25569.287699281,0
+XYLD.US,D,20200407,000000,35.8892,35.8892,35.0675,35.1384,54680.444881922,0
+XYLD.US,D,20200408,000000,35.734,35.734,34.9531,35.2635,26248.592702056,0
+XYLD.US,D,20200409,000000,35.4973,35.5904,35.1752,35.3867,16331.151986282,0
+XYLD.US,D,20200413,000000,35.4876,35.7242,35.3449,35.7242,14940.586813681,0
+XYLD.US,D,20200414,000000,36.155,36.155,35.4352,35.5613,30626.450587919,0
+XYLD.US,D,20200415,000000,35.0132,35.6893,35.0132,35.6292,15595.152332289,0
+XYLD.US,D,20200416,000000,35.6292,36.4713,35.4536,35.7766,60334.447826109,0
+XYLD.US,D,20200417,000000,36.2423,36.5935,35.1103,35.7242,123744.83818375,0
+XYLD.US,D,20200420,000000,35.4546,36.2724,34.8949,34.9065,72620.694150952,0
+XYLD.US,D,20200421,000000,34.2536,35.18,34.2381,34.2381,38918.3010315,0
+XYLD.US,D,20200422,000000,35.02,35.2606,34.8357,34.8454,9088.6679961525,0
+XYLD.US,D,20200423,000000,35.1461,35.6137,35.1393,35.18,100583.52694347,0
+XYLD.US,D,20200424,000000,35.2063,35.7272,35.2063,35.6312,24796.178819037,0
+XYLD.US,D,20200427,000000,35.8785,36.0978,35.2518,35.6632,27237.141256927,0
+XYLD.US,D,20200428,000000,36.1521,36.1589,35.5865,35.8805,8608.3096785607,0
+XYLD.US,D,20200429,000000,36.1676,37.2096,36.0629,36.4771,21711.989792782,0
+XYLD.US,D,20200430,000000,36.2472,37.1999,35.8514,36.1521,26744.413197253,0
+XYLD.US,D,20200501,000000,35.9581,35.9581,35.3314,35.374,12522.302236277,0
+XYLD.US,D,20200504,000000,34.888,35.7631,34.888,35.7631,46978.218811007,0
+XYLD.US,D,20200505,000000,36.1589,36.3257,35.7272,35.7272,224219.09907215,0
+XYLD.US,D,20200506,000000,36.2316,36.348,35.3905,35.7709,34640.431894148,0
+XYLD.US,D,20200507,000000,35.9387,36.4306,35.8843,35.8843,17471.229881682,0
+XYLD.US,D,20200508,000000,36.0192,36.6973,36.0192,36.5401,18499.980098328,0
+XYLD.US,D,20200511,000000,36.3637,36.8981,36.3637,36.8846,69044.807876862,0
+XYLD.US,D,20200512,000000,37.3491,37.3491,36.1899,36.1899,21346.051589466,0
+XYLD.US,D,20200513,000000,35.8436,36.2122,35.3837,35.6583,15416.821883912,0
+XYLD.US,D,20200514,000000,36.6527,36.6527,35.3643,36.1861,22840.728757939,0
+XYLD.US,D,20200515,000000,35.6933,36.6168,35.6933,36.609,13412.92366632,0
+XYLD.US,D,20200518,000000,36.7313,37.0679,36.6497,36.6497,6424.0193889104,0
+XYLD.US,D,20200519,000000,37.0679,37.811,36.157,36.965,21537.782591767,0
+XYLD.US,D,20200520,000000,37.2454,37.8382,36.7826,36.9301,90860.909665517,0
+XYLD.US,D,20200521,000000,37.094,37.094,36.738,36.8525,9884.454736884,0
+XYLD.US,D,20200522,000000,37.1639,37.1639,36.5605,37.0048,30338.854084469,0
+XYLD.US,D,20200526,000000,37.4307,37.4307,36.8893,37.0087,27384.547350095,0
+XYLD.US,D,20200527,000000,37.5103,37.5103,36.7216,37.1581,20752.303969439,0
+XYLD.US,D,20200528,000000,37.1639,37.5636,36.9418,37.1639,236280.62841579,0
+XYLD.US,D,20200529,000000,37.1736,37.3598,36.8739,37.3598,33381.81063711,0
+XYLD.US,D,20200601,000000,37.228,37.5103,37.228,37.4869,6453.9129322797,0
+XYLD.US,D,20200602,000000,37.5548,37.583,37.419,37.5316,7479.5707134039,0
+XYLD.US,D,20200603,000000,37.8382,37.9449,37.485,37.9081,140502.74627193,0
+XYLD.US,D,20200604,000000,37.9817,38.5551,37.679,37.8158,43186.89286229,0
+XYLD.US,D,20200605,000000,38.5056,39.8772,37.6693,37.9186,49633.590111687,0
+XYLD.US,D,20200608,000000,38.2737,39.24,37.7596,38.0642,8294.9428791016,0
+XYLD.US,D,20200609,000000,37.7596,39.0082,37.7596,37.9643,35972.24079185,0
+XYLD.US,D,20200610,000000,38.068,38.0952,37.8526,37.9857,21604.785361389,0
+XYLD.US,D,20200611,000000,37.7596,37.9904,37.5016,37.6073,16851.711965645,0
+XYLD.US,D,20200612,000000,38.6996,39.9055,37.9362,38.067,14478.783109216,0
+XYLD.US,D,20200615,000000,37.6693,37.8623,37.4938,37.7596,29056.524155103,0
+XYLD.US,D,20200616,000000,38.5385,38.6724,37.9643,38.0632,11124.521380796,0
+XYLD.US,D,20200617,000000,37.9362,38.5308,37.9362,38.2378,17919.633032223,0
+XYLD.US,D,20200618,000000,38.1137,38.8132,37.5103,38.2475,10393.675786004,0
+XYLD.US,D,20200619,000000,38.5774,38.5774,37.4046,37.4491,38733.785712082,0
+XYLD.US,D,20200622,000000,37.2337,37.6558,36.8952,37.3541,14392.194914629,0
+XYLD.US,D,20200623,000000,37.9469,38.1612,37.3949,37.4036,17223.835040003,0
+XYLD.US,D,20200624,000000,37.1892,37.4103,36.4684,36.9388,52060.121183813,0
+XYLD.US,D,20200625,000000,36.6992,37.2696,36.5567,37.2474,21549.121522011,0
+XYLD.US,D,20200626,000000,36.8864,36.997,36.4925,36.7264,9529.855463812,0
+XYLD.US,D,20200629,000000,36.9835,37.3588,36.5042,37.3588,12941.842655291,0
+XYLD.US,D,20200630,000000,37.323,37.8401,36.7448,37.8401,10367.905489997,0
+XYLD.US,D,20200701,000000,37.2881,37.9011,37.2881,37.7421,17113.538173089,0
+XYLD.US,D,20200702,000000,38.7384,38.7384,37.7459,37.9099,7856.8478469632,0
+XYLD.US,D,20200706,000000,38.0011,38.3726,37.6984,38.2941,38991.488672164,0
+XYLD.US,D,20200707,000000,38.3038,38.3038,37.6538,37.7509,37732.867415125,0
+XYLD.US,D,20200708,000000,37.7606,38.2815,37.5927,38.071,28852.423410719,0
+XYLD.US,D,20200709,000000,38.1262,38.2184,37.2696,38.1437,29045.185224861,0
+XYLD.US,D,20200710,000000,37.7606,38.4027,37.7606,38.1728,4805.6447995988,0
+XYLD.US,D,20200713,000000,38.3038,38.8423,37.7053,37.7053,16568.238709556,0
+XYLD.US,D,20200714,000000,37.8401,38.7199,37.617,38.4678,14768.441236348,0
+XYLD.US,D,20200715,000000,38.5424,38.8441,38.33,38.33,10708.073397304,0
+XYLD.US,D,20200716,000000,37.8401,38.33,37.8401,38.1854,9043.3122751782,0
+XYLD.US,D,20200717,000000,38.1068,38.7724,38.1068,38.393,10462.740179306,0
+XYLD.US,D,20200720,000000,38.9634,39.2622,38.5871,38.622,7212.5904467596,0
+XYLD.US,D,20200721,000000,38.0496,38.8945,38.0496,38.8112,14309.729967403,0
+XYLD.US,D,20200722,000000,38.5085,39.0072,38.5085,38.8741,22370.67855875,0
+XYLD.US,D,20200723,000000,38.7578,39.0654,38.2388,38.6307,22700.538347655,0
+XYLD.US,D,20200724,000000,38.6307,38.6773,38.3271,38.6773,12102.761817265,0
+XYLD.US,D,20200727,000000,38.946,39.1856,38.5667,39.1856,16200.23888256,0
+XYLD.US,D,20200728,000000,39.1691,39.1691,38.7384,38.7384,15211.690327688,0
+XYLD.US,D,20200729,000000,38.7287,39.2196,38.719,38.9363,18125.795400288,0
+XYLD.US,D,20200730,000000,38.7035,39.1236,38.4512,38.9557,12963.489703938,0
+XYLD.US,D,20200731,000000,39.1517,39.3398,38.5163,39.2991,24984.817385817,0
+XYLD.US,D,20200803,000000,39.2147,39.6969,39.1672,39.6969,25903.270735546,0
+XYLD.US,D,20200804,000000,39.6086,39.7066,39.303,39.7066,26245.500266535,0
+XYLD.US,D,20200805,000000,39.7415,40.3498,39.4543,39.9471,33030.303799559,0
+XYLD.US,D,20200806,000000,39.7871,40.1208,39.7367,39.822,16055.925224915,0
+XYLD.US,D,20200807,000000,39.6882,40.0025,39.6455,40.0025,5958.0924370831,0
+XYLD.US,D,20200810,000000,40.0461,40.4944,39.562,40.0568,30224.433970193,0
+XYLD.US,D,20200811,000000,40.3071,40.5845,40.08,40.08,20611.082747314,0
+XYLD.US,D,20200812,000000,39.984,40.8619,39.984,40.5088,11097.720272948,0
+XYLD.US,D,20200813,000000,40.9231,40.9231,40.0548,40.1451,13904.620914155,0
+XYLD.US,D,20200814,000000,40.2887,40.3118,39.5902,40.1218,13888.127924709,0
+XYLD.US,D,20200817,000000,40.1091,40.2643,40.0994,40.2643,21181.121695014,0
+XYLD.US,D,20200818,000000,40.1373,40.4486,40.0907,40.1625,9127.8388460849,0
+XYLD.US,D,20200819,000000,40.4573,40.4573,40.0209,40.1538,5892.1204793022,0
+XYLD.US,D,20200820,000000,40.1373,40.3964,40.1188,40.1664,8565.015581267,0
+XYLD.US,D,20200821,000000,39.9743,40.0606,39.3573,39.8861,19658.612606853,0
+XYLD.US,D,20200824,000000,39.8511,40.1926,39.8511,40.0568,6201.3640313999,0
+XYLD.US,D,20200825,000000,39.7521,40.3294,39.7521,40.2023,6201.3640313999,0
+XYLD.US,D,20200826,000000,40.0044,40.6359,40.0044,40.279,7417.7220029844,0
+XYLD.US,D,20200827,000000,40.2023,40.6446,40.1877,40.4971,38195.701931432,0
+XYLD.US,D,20200828,000000,40.6446,40.6446,40.1586,40.4429,4539.6953447947,0
+XYLD.US,D,20200831,000000,40.1683,40.7785,40.1683,40.6039,11734.761990268,0
+XYLD.US,D,20200901,000000,40.8261,40.8261,40.1499,40.7349,16384.754201978,0
+XYLD.US,D,20200902,000000,40.9716,40.9987,40.7349,40.8445,11403.871389524,0
+XYLD.US,D,20200903,000000,40.5923,40.7727,40.1218,40.3409,30447.089327703,0
+XYLD.US,D,20200904,000000,40.6835,40.6835,40.0141,40.3391,4651.02302355,0
+XYLD.US,D,20200908,000000,40.4292,40.5466,39.8317,39.8531,7631.1000539318,0
+XYLD.US,D,20200909,000000,39.8511,40.8261,39.8511,40.7999,11652.297043043,0
+XYLD.US,D,20200910,000000,40.8261,40.8261,39.725,39.9588,20058.567600899,0
+XYLD.US,D,20200911,000000,39.8879,40.7262,39.8879,40.0626,6515.7616426993,0
+XYLD.US,D,20200914,000000,40.2023,40.7824,40.2023,40.5535,7010.5513260557,0
+XYLD.US,D,20200915,000000,40.8164,40.8261,40.5583,40.6146,6921.9015077877,0
+XYLD.US,D,20200916,000000,40.6272,40.9163,40.6272,40.8164,4777.8128799101,0
+XYLD.US,D,20200917,000000,40.6272,40.991,40.2421,40.8445,11624.465123354,0
+XYLD.US,D,20200918,000000,40.7912,41.2771,40.7843,40.9454,8891.7829346503,0
+XYLD.US,D,20200921,000000,40.9484,40.9484,39.4853,39.9152,14178.816863681,0
+XYLD.US,D,20200922,000000,40.0005,40.3827,39.9006,40.37,10833.832441825,0
+XYLD.US,D,20200923,000000,40.1742,40.2237,39.8725,39.8889,35804.218461876,0
+XYLD.US,D,20200924,000000,39.7173,40.2449,39.5329,40.0432,9946.3034473035,0
+XYLD.US,D,20200925,000000,40.4556,40.9086,40.2449,40.8261,9063.9285119847,0
+XYLD.US,D,20200928,000000,40.8658,41.0589,40.8106,40.9987,13431.478279445,0
+XYLD.US,D,20200929,000000,41.2597,41.2597,40.4001,41.0104,16855.835213008,0
+XYLD.US,D,20200930,000000,41.1123,41.3791,40.4924,40.7068,11648.173795681,0
+XYLD.US,D,20201001,000000,41.9592,41.9592,40.6563,40.8096,11343.053490945,0
+XYLD.US,D,20201002,000000,40.9484,40.9484,40.5933,40.7417,9412.3429140148,0
+XYLD.US,D,20201005,000000,40.6098,41.0104,40.6098,40.9648,18820.562580668,0
+XYLD.US,D,20201006,000000,41.4402,41.4402,40.7679,40.7853,9850.4379461533,0
+XYLD.US,D,20201007,000000,41.8234,41.8234,40.9716,41.0764,26123.864469376,0
+XYLD.US,D,20201008,000000,41.4313,41.4313,41.1045,41.1869,11096.689461108,0
+XYLD.US,D,20201009,000000,41.1772,41.2859,41.1772,41.2781,10376.151984719,0
+XYLD.US,D,20201012,000000,41.3306,41.3694,41.2801,41.314,8721.6989809965,0
+XYLD.US,D,20201013,000000,41.2859,41.3306,41.2316,41.2403,8396.9932512939,0
+XYLD.US,D,20201014,000000,41.1394,41.3306,41.1394,41.254,9077.329065909,0
+XYLD.US,D,20201015,000000,41.218,41.2936,41.218,41.2684,12716.094862259,0
+XYLD.US,D,20201016,000000,41.1772,41.8515,41.1772,41.2403,40020.238888809,0
+XYLD.US,D,20201019,000000,41.5798,41.5798,40.8154,40.8639,16386.815825659,0
+XYLD.US,D,20201020,000000,41.5798,41.5798,40.927,40.9949,12941.842655291,0
+XYLD.US,D,20201021,000000,40.9454,41.5798,40.891,40.9725,14487.029603939,0
+XYLD.US,D,20201022,000000,40.9997,41.2694,40.8445,41.1336,12464.576773219,0
+XYLD.US,D,20201023,000000,41.4614,41.4614,41.0841,41.2054,16908.406616864,0
+XYLD.US,D,20201026,000000,41.4614,41.4984,40.4565,40.6204,45384.583705863,0
+XYLD.US,D,20201027,000000,40.4118,40.8134,40.4118,40.698,27120.659518972,0
+XYLD.US,D,20201028,000000,39.9966,40.4118,39.4622,39.4622,23645.792805233,0
+XYLD.US,D,20201029,000000,39.5485,40.0393,39.4242,39.9511,11250.280425315,0
+XYLD.US,D,20201030,000000,39.9491,39.9491,39.1206,39.4853,17505.246672413,0
+XYLD.US,D,20201102,000000,39.629,40.1072,39.5629,39.8444,10236.992386276,0
+XYLD.US,D,20201103,000000,40.4118,40.665,40.3643,40.6068,3348.0768573781,0
+XYLD.US,D,20201104,000000,40.8804,41.6254,40.8804,41.2831,13068.63251165,0
+XYLD.US,D,20201105,000000,41.4614,42.2085,41.4614,41.799,14228.295832016,0
+XYLD.US,D,20201106,000000,41.9853,41.9853,41.738,41.8883,5525.1514641462,0
+XYLD.US,D,20201109,000000,43.0011,43.0011,42.19,42.417,13184.083437767,0
+XYLD.US,D,20201110,000000,42.4113,42.7974,41.9427,42.3463,21822.286659697,0
+XYLD.US,D,20201111,000000,42.872,43.1292,42.0144,42.3016,78059.257420511,0
+XYLD.US,D,20201112,000000,41.8844,42.3297,41.8844,42.0425,55872.063369339,0
+XYLD.US,D,20201113,000000,42.3821,42.4598,42.1435,42.4598,15573.505283642,0
+XYLD.US,D,20201116,000000,42.3821,42.8894,42.2909,42.6169,24431.271427562,0
+XYLD.US,D,20201117,000000,42.5529,42.779,42.4821,42.6218,15383.835905022,0
+XYLD.US,D,20201118,000000,42.6586,42.8071,42.5907,42.6169,19031.879007935,0
+XYLD.US,D,20201119,000000,42.4016,43.0641,42.4016,42.7139,27642.250310176,0
+XYLD.US,D,20201120,000000,42.9352,43.2387,42.5432,42.6344,16886.759568218,0
+XYLD.US,D,20201123,000000,42.7605,42.7605,42.2434,42.4063,18226.814960641,0
+XYLD.US,D,20201124,000000,42.7693,42.7693,42.3821,42.5306,15631.2307467,0
+XYLD.US,D,20201125,000000,42.4016,43.2387,42.2909,42.5956,39678.00935782,0
+XYLD.US,D,20201127,000000,42.3278,42.7101,42.3278,42.6441,2429.6235076479,0
+XYLD.US,D,20201130,000000,42.484,42.6635,42.2434,42.4588,37912.228675342,0
+XYLD.US,D,20201201,000000,43.0544,43.0544,42.548,42.6712,9411.3121021744,0
+XYLD.US,D,20201202,000000,43.0011,43.0011,42.6159,42.869,26460.939941163,0
+XYLD.US,D,20201203,000000,43.0369,43.0369,42.7023,42.8225,25179.640823639,0
+XYLD.US,D,20201204,000000,43.0738,43.0738,42.8894,42.9546,28291.661769582,0
+XYLD.US,D,20201207,000000,43.0272,43.0544,42.8894,42.8894,31635.615379598,0
+XYLD.US,D,20201208,000000,43.2872,43.2872,42.7877,42.9546,53012.591324274,0
+XYLD.US,D,20201209,000000,42.4016,43.0738,42.4016,42.8235,28089.622648878,0
+XYLD.US,D,20201210,000000,42.7993,42.9817,42.7051,42.8429,26800.07703663,0
+XYLD.US,D,20201211,000000,42.5956,42.9352,42.5956,42.7944,39535.757323855,0
+XYLD.US,D,20201214,000000,43.3785,43.3785,42.9449,42.9817,22289.244423364,0
+XYLD.US,D,20201215,000000,42.8245,43.1563,42.8245,43.1029,22877.837984191,0
+XYLD.US,D,20201216,000000,43.3494,43.3494,43.0302,43.1145,25221.904109091,0
+XYLD.US,D,20201217,000000,42.8429,43.166,42.8429,43.1107,28477.20790084,0
+XYLD.US,D,20201218,000000,43.0185,43.0544,42.7051,42.9078,101139.1345254,0
+XYLD.US,D,20201221,000000,43.2959,43.2959,42.0649,42.6945,112493.5269466,0
+XYLD.US,D,20201222,000000,42.7508,42.8245,42.5509,42.6897,39866.6479246,0
+XYLD.US,D,20201223,000000,42.3375,42.9817,42.3375,42.7693,15154.99567647,0
+XYLD.US,D,20201224,000000,42.5956,43.0068,42.5956,42.8807,22204.717852458,0
+XYLD.US,D,20201228,000000,43.3309,43.3309,42.9914,43.1476,44757.850106946,0
+XYLD.US,D,20201229,000000,43.3397,43.3397,42.9118,43.0146,28251.460107809,0
+XYLD.US,D,20201230,000000,43.2959,43.2959,42.5956,42.7556,29310.103867823,0
+XYLD.US,D,20201231,000000,42.972,42.972,42.6053,42.7508,28174.149219785,0
+XYLD.US,D,20210104,000000,42.7508,42.9546,42.1512,42.5325,40207.846643748,0
+XYLD.US,D,20210105,000000,42.3453,42.8439,42.3453,42.8205,8584.6010062332,0
+XYLD.US,D,20210106,000000,41.9853,43.166,41.9853,42.9352,28063.85235287,0
+XYLD.US,D,20210107,000000,43.0738,43.2862,42.972,43.1941,35327.983391646,0
+XYLD.US,D,20210108,000000,43.3309,43.3309,43.1195,43.2125,14972.541980732,0
+XYLD.US,D,20210111,000000,43.1747,43.3047,43.0922,43.1989,24494.150949822,0
+XYLD.US,D,20210112,000000,43.3047,43.3047,42.9496,43.1892,20415.228497652,0
+XYLD.US,D,20210113,000000,43.1844,43.3494,43.1844,43.3221,33504.477246109,0
+XYLD.US,D,20210114,000000,43.3221,43.4852,43.0456,43.3047,39665.639615736,0
+XYLD.US,D,20210115,000000,43.489,43.489,42.9205,43.1892,29412.154240015,0
+XYLD.US,D,20210119,000000,43.9547,43.9547,43.2931,43.4502,50949.936831783,0
+XYLD.US,D,20210120,000000,43.3862,43.9634,43.3862,43.9634,24928.122734598,0
+XYLD.US,D,20210121,000000,43.748,44.0274,43.5249,43.6647,51000.446611959,0
+XYLD.US,D,20210122,000000,43.7946,43.7946,43.5385,43.6752,41056.204788335,0
+XYLD.US,D,20210125,000000,43.6752,43.7674,43.4318,43.6161,22608.796093865,0
+XYLD.US,D,20210126,000000,43.5249,43.7189,43.5249,43.6772,29301.857373101,0
+XYLD.US,D,20210127,000000,43.7577,43.7577,42.8974,43.0399,37377.237330214,0
+XYLD.US,D,20210128,000000,43.423,43.6239,43.2649,43.2931,44061.021302886,0
+XYLD.US,D,20210129,000000,43.488,43.488,42.7245,42.9282,42377.705567633,0
+XYLD.US,D,20210201,000000,43.8965,43.8965,43.0399,43.3474,43975.463920139,0
+XYLD.US,D,20210202,000000,43.8868,43.8868,43.6364,43.7597,30579.033243265,0
+XYLD.US,D,20210203,000000,43.7112,44.855,43.7112,43.8547,32434.494555851,0
+XYLD.US,D,20210204,000000,43.9711,44.0604,43.8868,43.945,36692.778268237,0
+XYLD.US,D,20210205,000000,44.5863,44.5863,43.9886,44.0371,38836.866896115,0
+XYLD.US,D,20210208,000000,43.8781,44.2952,43.8781,44.1109,46019.563799504,0
+XYLD.US,D,20210209,000000,44.4736,44.4736,43.8868,44.0652,59379.916061967,0
+XYLD.US,D,20210210,000000,44.3068,44.3068,43.9711,43.9983,46592.695182725,0
+XYLD.US,D,20210211,000000,44.1293,44.139,44.0652,44.0749,26227.97646525,0
+XYLD.US,D,20210212,000000,44.1234,44.1671,44.0846,44.139,15765.236285942,0
+XYLD.US,D,20210216,000000,44.5669,44.5669,44.1216,44.1293,71629.053160558,0
+XYLD.US,D,20210217,000000,44.1206,44.1622,43.9808,44.0925,52518.832452759,0
+XYLD.US,D,20210218,000000,44.2874,44.2874,44.0652,44.1507,44734.141434619,0
+XYLD.US,D,20210219,000000,44.5484,44.6144,44.0177,44.0565,122059.46082481,0
+XYLD.US,D,20210222,000000,43.7015,43.8509,43.4318,43.5889,58373.84370581,0
+XYLD.US,D,20210223,000000,43.3571,43.6966,42.9476,43.4415,124025.21900431,0
+XYLD.US,D,20210224,000000,43.6073,44.0032,43.3862,43.7286,56246.248067376,0
+XYLD.US,D,20210225,000000,43.8237,43.8412,42.874,42.9661,49846.968162635,0
+XYLD.US,D,20210226,000000,43.0496,43.328,42.678,42.9379,55890.617982465,0
+XYLD.US,D,20210301,000000,43.423,43.7858,43.423,43.6918,30697.576604902,0
+XYLD.US,D,20210302,000000,43.8781,44.0837,43.4968,43.4968,54147.515160473,0
+XYLD.US,D,20210303,000000,43.4968,43.7801,43.1068,43.1145,92311.261924856,0
+XYLD.US,D,20210304,000000,43.3096,43.423,42.1221,42.779,102569.90135978,0
+XYLD.US,D,20210305,000000,43.2843,43.4221,42.4636,43.3949,76641.891140064,0
+XYLD.US,D,20210308,000000,43.7286,43.7286,43.2077,43.2077,65476.137285654,0
+XYLD.US,D,20210309,000000,43.6841,43.8965,43.3668,43.6946,128337.10493241,0
+XYLD.US,D,20210310,000000,44.1293,44.1293,43.814,43.8965,50229.399355395,0
+XYLD.US,D,20210311,000000,44.1109,44.2874,44.1002,44.139,77938.652435193,0
+XYLD.US,D,20210312,000000,44.2971,44.3553,44.0779,44.3068,47470.946870684,0
+XYLD.US,D,20210315,000000,44.6241,44.6599,44.2689,44.4833,57754.325789773,0
+XYLD.US,D,20210316,000000,44.7715,44.7715,44.4378,44.4378,93582.252923977,0
+XYLD.US,D,20210317,000000,44.6687,44.6687,44.3535,44.5114,52672.423416966,0
+XYLD.US,D,20210318,000000,44.6784,44.6784,44.3068,44.4649,78457.150790877,0
+XYLD.US,D,20210319,000000,44.5863,44.5863,44.0652,44.3756,54718.584920013,0
+XYLD.US,D,20210322,000000,44.3632,44.595,44.1293,44.2147,65187.509970362,0
+XYLD.US,D,20210323,000000,44.3709,44.4087,44.0594,44.2418,37870.996201729,0
+XYLD.US,D,20210324,000000,44.3806,44.4184,43.9886,44.0652,56975.032038488,0
+XYLD.US,D,20210325,000000,43.9808,44.3165,43.7946,44.2321,65178.2326638,0
+XYLD.US,D,20210326,000000,44.3903,44.5766,44.2602,44.5211,74762.721155149,0
+XYLD.US,D,20210329,000000,44.4378,44.6047,44.2971,44.4736,85302.772222479,0
+XYLD.US,D,20210330,000000,44.5863,44.5863,44.3359,44.3903,129124.64517841,0
+XYLD.US,D,20210331,000000,44.6687,44.6784,44.5114,44.5114,51349.891825829,0
+XYLD.US,D,20210401,000000,44.6784,44.855,44.5813,44.855,113923.26296912,0
+XYLD.US,D,20210405,000000,44.855,44.8598,44.6784,44.7812,91793.794381012,0
+XYLD.US,D,20210406,000000,44.6784,44.9277,44.6784,44.7812,68467.55324628,0
+XYLD.US,D,20210407,000000,44.855,44.9122,44.7444,44.8287,69276.740540935,0
+XYLD.US,D,20210408,000000,44.9859,44.9859,44.7715,44.7715,55870.001745658,0
+XYLD.US,D,20210409,000000,44.8744,44.9675,44.8006,44.8287,57783.188521303,0
+XYLD.US,D,20210412,000000,44.9675,44.9762,44.8229,44.8744,113133.66109943,0
+XYLD.US,D,20210413,000000,44.9578,44.9859,44.8471,44.9859,78476.736215843,0
+XYLD.US,D,20210414,000000,45.1159,45.1159,44.8647,44.9073,75152.368030792,0
+XYLD.US,D,20210415,000000,45.0237,45.0509,44.819,44.819,94023.440391636,0
+XYLD.US,D,20210416,000000,45.0053,45.4148,44.819,45.4148,69687.003653384,0
+XYLD.US,D,20210419,000000,45.1421,45.2265,44.5241,44.6551,120635.90967332,0
+XYLD.US,D,20210420,000000,44.7308,44.7618,44.298,44.4766,84869.831249543,0
+XYLD.US,D,20210421,000000,44.5415,44.8239,44.4301,44.6454,59150.045021575,0
+XYLD.US,D,20210422,000000,44.7958,44.8142,44.3465,44.5794,75673.958821998,0
+XYLD.US,D,20210423,000000,44.6823,44.8142,44.5891,44.7395,48464.649484757,0
+XYLD.US,D,20210426,000000,44.9451,44.9451,44.7715,44.7861,48972.839722038,0
+XYLD.US,D,20210427,000000,44.9451,44.9451,44.7395,44.9083,62280.620580644,0
+XYLD.US,D,20210428,000000,44.9539,44.9636,44.8239,44.9267,52794.059214126,0
+XYLD.US,D,20210429,000000,44.9267,45.0024,44.8705,44.9364,68854.107686402,0
+XYLD.US,D,20210430,000000,44.9539,44.9636,44.7676,44.8705,80209.530919431,0
+XYLD.US,D,20210503,000000,45.0121,45.0315,44.918,44.9267,91001.100075801,0
+XYLD.US,D,20210504,000000,44.8705,44.9733,44.5415,44.8055,105815.92784496,0
+XYLD.US,D,20210505,000000,44.983,45.0955,44.8384,44.8705,82865.933031949,0
+XYLD.US,D,20210506,000000,44.983,45.1334,44.7211,45.1334,55406.136417511,0
+XYLD.US,D,20210507,000000,45.1994,45.3389,45.0771,45.3389,223429.49720246,0
+XYLD.US,D,20210510,000000,45.4332,45.4332,45.0121,45.0121,82404.129327484,0
+XYLD.US,D,20210511,000000,44.8608,44.918,44.5338,44.8559,349047.32050008,0
+XYLD.US,D,20210512,000000,44.9927,44.9927,44.0459,44.2147,117150.73484118,0
+XYLD.US,D,20210513,000000,44.401,44.7764,44.3553,44.7114,63955.689821173,0
+XYLD.US,D,20210514,000000,44.9083,45.1994,44.7764,45.0674,86456.250671805,0
+XYLD.US,D,20210517,000000,45.1236,45.1897,44.918,45.1236,87185.034642915,0
+XYLD.US,D,20210518,000000,45.1712,45.1994,44.9344,44.9451,91007.284946844,0
+XYLD.US,D,20210519,000000,44.8802,44.8802,44.139,44.7764,83812.21830137,0
+XYLD.US,D,20210520,000000,45.0024,45.3245,44.8433,45.2449,87229.35955205,0
+XYLD.US,D,20210521,000000,45.3866,45.5359,45.1994,45.2362,84315.254479448,0
+XYLD.US,D,20210524,000000,45.4894,45.5262,45.1615,45.2168,126202.29361108,0
+XYLD.US,D,20210525,000000,45.4148,45.4148,45.1518,45.2546,71323.932855823,0
+XYLD.US,D,20210526,000000,45.4516,45.4516,45.18,45.2449,102559.59324137,0
+XYLD.US,D,20210527,000000,45.2449,45.4332,45.2449,45.3302,80177.575752381,0
+XYLD.US,D,20210528,000000,45.4807,45.5262,45.273,45.3108,103051.2904892,0
+XYLD.US,D,20210601,000000,45.7145,45.761,45.3108,45.4894,140299.67633938,0
+XYLD.US,D,20210602,000000,45.4894,45.7145,45.3575,45.4516,200324.88061339,0
+XYLD.US,D,20210603,000000,45.3769,45.4516,45.2643,45.4332,74304.009886204,0
+XYLD.US,D,20210604,000000,45.4807,45.8551,45.4516,45.5747,88841.549270319,0
+XYLD.US,D,20210607,000000,45.6679,45.6679,45.5359,45.6116,73025.803204199,0
+XYLD.US,D,20210608,000000,45.7329,45.761,45.565,45.6116,63145.471714677,0
+XYLD.US,D,20210609,000000,45.7057,45.7426,45.5359,45.565,107386.88508962,0
+XYLD.US,D,20210610,000000,45.6582,45.7329,45.6116,45.696,136294.97233972,0
+XYLD.US,D,20210611,000000,45.7989,45.9201,45.696,45.7523,112307.98081534,0
+XYLD.US,D,20210614,000000,45.8551,45.9016,45.7145,45.8551,148002.93322214,0
+XYLD.US,D,20210615,000000,45.8086,45.8929,45.6873,45.7805,144276.54841937,0
+XYLD.US,D,20210616,000000,45.8464,45.8551,45.6582,45.7523,139124.55084141,0
+XYLD.US,D,20210617,000000,45.7057,45.8464,45.7057,45.8086,101979.24617527,0
+XYLD.US,D,20210618,000000,45.8551,45.8929,45.5747,45.7989,224493.29502166,0
+XYLD.US,D,20210621,000000,45.5262,45.7145,45.2643,45.6679,200074.39333619,0
+XYLD.US,D,20210622,000000,45.7057,45.8086,45.6388,45.8086,123753.08467847,0
+XYLD.US,D,20210623,000000,45.8173,45.8367,45.6679,45.7232,119055.67512211,0
+XYLD.US,D,20210624,000000,45.8745,45.8929,45.7805,45.8832,98892.995525336,0
+XYLD.US,D,20210625,000000,45.8929,45.9492,45.8173,45.8745,112081.20221046,0
+XYLD.US,D,20210628,000000,45.9298,46.343,45.8745,45.9201,82192.812900217,0
+XYLD.US,D,20210629,000000,45.9686,46.1831,45.8745,46.024,172531.10096269,0
+XYLD.US,D,20210630,000000,46.024,46.1558,45.9016,45.9861,176501.78817163,0
+XYLD.US,D,20210701,000000,46.0899,46.1364,45.9201,45.9492,131186.26885906,0
+XYLD.US,D,20210702,000000,46.0996,46.1364,46.019,46.1364,84965.696750694,0
+XYLD.US,D,20210706,000000,46.2674,46.2771,45.9686,46.0424,161093.21278243,0
+XYLD.US,D,20210707,000000,46.1083,46.2674,46.0424,46.1267,111709.07913611,0
+XYLD.US,D,20210708,000000,46.0521,46.2674,45.9113,46.1364,319711.44633624,0
+XYLD.US,D,20210709,000000,46.1928,46.1928,45.9589,46.0899,200577.42951428,0
+XYLD.US,D,20210712,000000,46.0996,46.2373,46.0521,46.2306,240621.37707541,0
+XYLD.US,D,20210713,000000,46.1558,46.8863,46.1083,46.1364,185476.0360535,0
+XYLD.US,D,20210714,000000,46.1655,46.3042,46.0802,46.117,224247.96180367,0
+XYLD.US,D,20210715,000000,46.1461,46.2674,46.0899,46.2306,178802.56019922,0
+XYLD.US,D,20210716,000000,46.3042,46.3042,45.6776,45.7805,310286.73368015,0
+XYLD.US,D,20210719,000000,45.5631,45.5631,44.9219,45.374,261270.59986081,0
+XYLD.US,D,20210720,000000,45.2992,45.8464,45.2342,45.8464,95689.232325603,0
+XYLD.US,D,20210721,000000,45.8464,45.9307,45.667,45.8755,113208.91036378,0
+XYLD.US,D,20210722,000000,45.8842,46.0346,45.8561,45.921,113300.65261758,0
+XYLD.US,D,20210723,000000,46.0724,46.12,46.0074,46.0918,91325.805805504,0
+XYLD.US,D,20210726,000000,46.0918,46.1762,46.0724,46.1491,98981.645343603,0
+XYLD.US,D,20210727,000000,46.1588,46.1762,45.9036,46.0724,101369.0055658,0
+XYLD.US,D,20210728,000000,46.0821,46.1762,46.0162,46.1297,182643.36511629,0
+XYLD.US,D,20210729,000000,46.2334,46.2626,46.1394,46.2626,155443.33308561,0
+XYLD.US,D,20210730,000000,46.0346,46.2422,46.0346,46.1675,135027.07377612,0
+XYLD.US,D,20210802,000000,46.3179,46.3567,46.1956,46.214,135054.9056958,0
+XYLD.US,D,20210803,000000,46.2431,46.3567,46.1297,46.3082,114849.96281359,0
+XYLD.US,D,20210804,000000,46.2995,46.4226,46.2626,46.3751,144242.53162863,0
+XYLD.US,D,20210805,000000,46.4226,46.4595,46.2995,46.4595,136894.90483078,0
+XYLD.US,D,20210806,000000,46.3945,46.507,46.3276,46.4032,146982.42950022,0
+XYLD.US,D,20210809,000000,46.4886,46.507,46.3333,46.4129,133417.97649337,0
+XYLD.US,D,20210810,000000,46.507,46.507,46.4294,46.441,149550.18179446,0
+XYLD.US,D,20210811,000000,46.5458,46.6681,46.4595,46.4886,130789.40630054,0
+XYLD.US,D,20210812,000000,46.5546,46.7079,46.5264,46.6109,232324.37257262,0
+XYLD.US,D,20210813,000000,46.7147,46.7428,46.573,46.6012,156294.78366572,0
+XYLD.US,D,20210816,000000,46.5458,46.6584,46.3945,46.6584,157994.59239041,0
+XYLD.US,D,20210817,000000,46.4886,46.7428,46.4886,46.6303,264110.48648091,0
+XYLD.US,D,20210818,000000,46.6303,46.6487,46.507,46.5915,172303.29154598,0
+XYLD.US,D,20210819,000000,46.4032,46.6962,46.4032,46.6865,225242.69522959,0
+XYLD.US,D,20210820,000000,46.7341,47.1211,46.6778,47.1211,152365.32893039,0
+XYLD.US,D,20210823,000000,47.0736,47.1492,46.6778,46.8291,255034.18822684,0
+XYLD.US,D,20210824,000000,46.8291,46.8796,46.7428,46.8465,161881.78384028,0
+XYLD.US,D,20210825,000000,46.8465,46.9134,46.8146,46.894,126039.42534031,0
+XYLD.US,D,20210826,000000,47.0271,47.0271,46.6681,46.7816,164338.20845578,0
+XYLD.US,D,20210827,000000,46.8,46.9795,46.7816,46.9708,145064.08866537,0
+XYLD.US,D,20210830,000000,47.0271,47.158,46.9883,47.0552,192657.70214504,0
+XYLD.US,D,20210831,000000,47.0552,47.2162,46.9795,47.0271,169390.21728521,0
+XYLD.US,D,20210901,000000,46.9795,47.1124,46.9708,47.0736,214503.69747708,0
+XYLD.US,D,20210902,000000,47.1677,47.1677,46.998,47.0271,198727.12226088,0
+XYLD.US,D,20210903,000000,47.0833,47.1211,47.0271,47.1211,154102.24688135,0
+XYLD.US,D,20210907,000000,47.1589,47.2812,47.0037,47.0736,133152.02703857,0
+XYLD.US,D,20210908,000000,47.0358,47.1027,46.9795,47.1027,157370.95122702,0
+XYLD.US,D,20210909,000000,47.1211,47.1696,47.0174,47.0736,214295.47348533,0
+XYLD.US,D,20210910,000000,47.1211,47.2162,46.8843,46.8843,282323.90088763,0
+XYLD.US,D,20210913,000000,47.0552,47.1211,46.9231,47.0077,152342.65106991,0
+XYLD.US,D,20210914,000000,47.0736,47.1211,46.9134,47.0271,259405.86124167,0
+XYLD.US,D,20210915,000000,47.0833,47.2162,46.998,47.1589,171239.49372675,0
+XYLD.US,D,20210916,000000,47.2162,47.253,47.0736,47.253,214752.12313059,0
+XYLD.US,D,20210917,000000,47.2909,47.2909,46.834,46.8843,255341.37015526,0
+XYLD.US,D,20210920,000000,46.214,46.2237,45.6203,46.1762,404078.24140771,0
+XYLD.US,D,20210921,000000,46.1859,46.445,45.9783,46.1762,254945.53840858,0
+XYLD.US,D,20210922,000000,46.2529,46.637,46.1762,46.3567,208152.86572883,0
+XYLD.US,D,20210923,000000,46.5546,46.8826,46.5546,46.7903,129733.85497605,0
+XYLD.US,D,20210924,000000,46.7428,46.9134,46.6933,46.8843,210274.27649622,0
+XYLD.US,D,20210927,000000,46.7816,46.9134,46.7679,46.8843,135301.26972564,0
+XYLD.US,D,20210928,000000,46.5827,46.64,46.0918,46.12,288719.05754502,0
+XYLD.US,D,20210929,000000,46.1956,46.5458,46.1762,46.2907,135815.64483396,0
+XYLD.US,D,20210930,000000,46.2907,46.7428,45.827,45.827,160523.17383473,0
+XYLD.US,D,20211001,000000,45.921,46.4789,45.6106,46.2043,373173.4716229,0
+XYLD.US,D,20211004,000000,46.1956,46.2529,45.5631,45.8086,272188.95887355,0
+XYLD.US,D,20211005,000000,45.9026,46.4556,45.8929,46.1588,164405.2112254,0
+XYLD.US,D,20211006,000000,46.1103,46.4886,45.667,46.4886,152484.90310387,0
+XYLD.US,D,20211007,000000,46.6584,46.9505,46.6497,46.8,269879.94035122,0
+XYLD.US,D,20211008,000000,46.8378,46.894,46.6127,46.8194,159556.27232851,0
+XYLD.US,D,20211011,000000,46.6865,46.9328,46.4595,46.4595,150098.57369352,0
+XYLD.US,D,20211012,000000,46.6962,46.6962,46.2907,46.4692,147944.17694724,0
+XYLD.US,D,20211013,000000,46.5643,46.6303,46.1588,46.6303,152850.84130719,0
+XYLD.US,D,20211014,000000,46.9231,47.3665,46.8843,47.3665,179346.82885091,0
+XYLD.US,D,20211015,000000,47.5644,47.5935,47.3859,47.5935,271126.19186617,0
+XYLD.US,D,20211018,000000,47.5741,47.8118,47.2133,47.8118,249023.5243859,0
+XYLD.US,D,20211019,000000,47.6411,47.7613,47.5644,47.6217,184058.66977305,0
+XYLD.US,D,20211020,000000,47.6217,47.7934,47.6217,47.7934,209676.40562883,0
+XYLD.US,D,20211021,000000,47.774,47.7934,47.6693,47.774,116041.581301,0
+XYLD.US,D,20211022,000000,47.7168,47.9262,47.6596,47.7362,137720.58511489,0
+XYLD.US,D,20211025,000000,47.8787,47.8787,47.7459,47.8215,188816.897228,0
+XYLD.US,D,20211026,000000,47.9359,47.9923,47.8021,47.8496,233033.57111877,0
+XYLD.US,D,20211027,000000,47.9738,48.0496,47.7362,47.8496,182309.38208002,0
+XYLD.US,D,20211028,000000,47.9738,47.9738,47.8118,47.9262,225114.87456139,0
+XYLD.US,D,20211029,000000,47.8409,47.9262,47.7459,47.9262,154431.07585841,0
+XYLD.US,D,20211101,000000,47.9738,48.002,47.8787,47.9738,194336.89463294,0
+XYLD.US,D,20211102,000000,48.0496,48.0874,47.9447,48.0117,156105.1142871,0
+XYLD.US,D,20211103,000000,48.0117,48.1068,47.8787,47.9835,220545.28567323,0
+XYLD.US,D,20211104,000000,48.0971,48.2397,48.0311,48.0311,270850.9651048,0
+XYLD.US,D,20211105,000000,48.1068,48.1543,48.0214,48.069,239189.5794292,0
+XYLD.US,D,20211108,000000,48.0874,48.1921,48.069,48.069,191799.03588206,0
+XYLD.US,D,20211109,000000,48.069,48.1824,48.0399,48.1165,269576.88167016,0
+XYLD.US,D,20211110,000000,48.1543,48.1921,48.0399,48.1068,274236.15118843,0
+XYLD.US,D,20211111,000000,48.2591,48.2591,48.1068,48.1165,161560.1705461,0
+XYLD.US,D,20211112,000000,48.1824,48.1921,48.1165,48.164,133948.84459114,0
+XYLD.US,D,20211115,000000,48.2775,48.2832,48.1165,48.1165,224307.74889042,0
+XYLD.US,D,20211116,000000,48.2115,48.2115,48.1349,48.1349,210073.26818735,0
+XYLD.US,D,20211117,000000,48.1737,48.1824,48.1349,48.1824,212110.15238384,0
+XYLD.US,D,20211118,000000,48.1824,48.1854,48.1262,48.1446,260127.42952989,0
+XYLD.US,D,20211119,000000,48.2018,48.2018,48.0117,48.0214,405218.31930311,0
+XYLD.US,D,20211122,000000,47.7546,47.9729,47.5547,47.5547,336577.58966766,0
+XYLD.US,D,20211123,000000,47.5935,47.7265,47.4645,47.6499,178975.73658841,0
+XYLD.US,D,20211124,000000,47.6693,47.8215,47.5005,47.8215,175971.9508857,0
+XYLD.US,D,20211126,000000,47.3364,47.3647,46.8796,47.0318,292132.07554833,0
+XYLD.US,D,20211129,000000,47.4316,47.6596,47.2657,47.4597,229004.12763494,0
+XYLD.US,D,20211130,000000,47.2986,47.4316,46.7661,46.7845,320919.5578131,0
+XYLD.US,D,20211201,000000,47.3083,47.5644,46.2529,46.348,253287.99296934,0
+XYLD.US,D,20211202,000000,46.3664,47.0706,46.3577,46.9562,228903.10807458,0
+XYLD.US,D,20211203,000000,47.1463,47.3083,46.1762,46.6709,366171.16679157,0
+XYLD.US,D,20211206,000000,46.8418,47.3171,46.6709,47.1182,166360.6612865,0
+XYLD.US,D,20211207,000000,47.6499,47.9165,47.5838,47.7837,251531.48959342,0
+XYLD.US,D,20211208,000000,47.9262,48.0844,47.7934,48.0593,177571.77086189,0
+XYLD.US,D,20211209,000000,47.9447,48.0214,47.774,47.7837,198739.49200297,0
+XYLD.US,D,20211210,000000,48.0117,48.1165,47.8787,48.1165,150557.28496246,0
+XYLD.US,D,20211213,000000,48.069,48.1349,47.9165,47.9544,332505.88289838,0
+XYLD.US,D,20211214,000000,47.6693,47.8593,47.3938,47.6499,357784.48165868,0
+XYLD.US,D,20211215,000000,47.7168,48.3066,47.4577,48.2397,289640.60333026,0
+XYLD.US,D,20211216,000000,48.3541,48.4056,47.8787,47.9835,212904.90831274,0
+XYLD.US,D,20211217,000000,47.7643,48.1165,47.3647,47.7546,290721.92495077,0
+XYLD.US,D,20211220,000000,47.451,47.6032,47.0318,47.4219,264093.99349146,0
+XYLD.US,D,20211221,000000,47.5838,47.9021,47.4597,47.8884,226654.90745083,0
+XYLD.US,D,20211222,000000,47.9641,48.23,47.8884,48.23,268860.46744114,0
+XYLD.US,D,20211223,000000,48.3541,48.4016,48.2474,48.3725,151162.37151274,0
+XYLD.US,D,20211227,000000,48.4588,48.5724,48.4016,48.5724,263364.17870852,0
+XYLD.US,D,20211228,000000,48.5821,48.6015,48.487,48.6015,437121.9457612,0
+XYLD.US,D,20211229,000000,48.6199,48.649,48.522,48.6199,287319.21506585,0
+XYLD.US,D,20211230,000000,48.2494,48.3493,48.1165,48.1737,291705.31944643,0
+XYLD.US,D,20211231,000000,48.1543,48.1844,48.0311,48.0311,152658.07949305,0
+XYLD.US,D,20220103,000000,48.2212,48.2775,48.1262,48.2591,343070.67344987,0
+XYLD.US,D,20220104,000000,48.3541,48.3541,48.1737,48.2872,335939.51713849,0
+XYLD.US,D,20220105,000000,48.2872,48.2872,47.9262,48.069,289597.30923297,0
+XYLD.US,D,20220106,000000,47.9544,48.069,47.7944,47.9262,278894.38989486,0
+XYLD.US,D,20220107,000000,47.9738,48.0496,47.8371,47.9262,209569.20119743,0
+XYLD.US,D,20220110,000000,47.8118,48.0399,47.3647,48.0399,349861.66185394,0
+XYLD.US,D,20220111,000000,47.9923,48.1824,47.7837,48.1824,269422.25989411,0
+XYLD.US,D,20220112,000000,48.2688,48.2872,48.1262,48.1737,320251.59174058,0
+XYLD.US,D,20220113,000000,48.2872,48.3066,47.8971,48.0496,298794.21247235,0
+XYLD.US,D,20220114,000000,47.8215,48.164,47.7459,48.164,271780.75738478,0
+XYLD.US,D,20220118,000000,47.8215,47.8312,47.4597,47.6032,639281.67145037,0
+XYLD.US,D,20220119,000000,47.6596,47.8516,47.0794,47.1745,545873.62572741,0
+XYLD.US,D,20220120,000000,47.3558,47.8496,46.5856,46.6806,471695.37488572,0
+XYLD.US,D,20220121,000000,46.5186,46.8137,45.8531,45.9288,627723.17828479,0
+XYLD.US,D,20220124,000000,45.372,46.1025,44.4408,45.9774,1009583.3012861,0
+XYLD.US,D,20220125,000000,45.5446,46.0918,45.0936,45.7367,537624.03856928,0
+XYLD.US,D,20220126,000000,46.15,46.3421,45.3292,45.8046,366136.11918901,0
+XYLD.US,D,20220127,000000,46.0928,46.2548,45.3954,45.5641,276755.45532619,0
+XYLD.US,D,20220128,000000,45.6989,46.3994,45.2954,46.3994,336762.10498707,0
+XYLD.US,D,20220131,000000,46.3227,46.9184,46.2122,46.9087,296536.73454204,0
+XYLD.US,D,20220201,000000,46.9756,47.1677,46.7485,47.1677,328466.13129613,0
+XYLD.US,D,20220202,000000,47.255,47.3413,47.0629,47.3122,381982.78961033,0
+XYLD.US,D,20220203,000000,47.1395,47.1774,46.7263,46.8893,296468.70096059,0
+XYLD.US,D,20220204,000000,46.8321,47.2065,46.6594,46.9572,294782.29278981,0
+XYLD.US,D,20220207,000000,47.1007,47.2065,46.9378,47.0241,292007.34731565,0
+XYLD.US,D,20220208,000000,47.0532,47.2637,46.9251,47.2065,644050.20702371,0
+XYLD.US,D,20220209,000000,47.3316,47.4946,47.3316,47.4655,401156.92065222,0
+XYLD.US,D,20220210,000000,47.255,47.4868,47.0328,47.1968,363838.43959691,0
+XYLD.US,D,20220211,000000,47.1677,47.2909,46.4867,46.6691,340113.27427997,0
+XYLD.US,D,20220214,000000,46.5827,46.7933,46.2945,46.6594,346929.00216821,0
+XYLD.US,D,20220215,000000,47.0629,47.255,46.9999,47.255,255124.89966879,0
+XYLD.US,D,20220216,000000,47.1589,47.4471,46.9873,47.3985,246501.12781262,0
+XYLD.US,D,20220217,000000,47.1677,47.2045,46.5342,46.5915,525501.69132705,0
+XYLD.US,D,20220218,000000,46.5633,46.7448,46.1152,46.246,422033.95285434,0
+XYLD.US,D,20220222,000000,45.7464,45.9036,45.2566,45.6029,470962.46766725,0
+XYLD.US,D,20220223,000000,45.8619,45.9288,45.0266,45.18,333902.63294201,0
+XYLD.US,D,20220224,000000,44.1807,45.6213,44.0371,45.5068,657645.58438577,0
+XYLD.US,D,20220225,000000,45.727,46.1985,45.5912,46.1985,662635.74450479,0
+XYLD.US,D,20220228,000000,45.8143,46.153,45.6223,46.1209,282585.72709507,0
+XYLD.US,D,20220301,000000,45.9676,46.1597,45.4292,45.6601,338939.17959384,0
+XYLD.US,D,20220302,000000,45.8619,46.2654,45.7775,46.217,637963.26310659,0
+XYLD.US,D,20220303,000000,46.3615,46.3907,45.9579,46.1209,305531.59866072,0
+XYLD.US,D,20220304,000000,45.8716,45.9871,45.5738,45.9385,393637.14827704,0
+XYLD.US,D,20220307,000000,45.9385,45.9871,45.0451,45.1033,421049.52754684,0
+XYLD.US,D,20220308,000000,45.0936,45.7183,44.69,44.949,531391.75018266,0
+XYLD.US,D,20220309,000000,45.5835,45.9104,45.3526,45.6989,308179.75427852,0
+XYLD.US,D,20220310,000000,45.4874,45.8037,45.2857,45.7464,349742.08768046,0
+XYLD.US,D,20220311,000000,45.9191,46.0443,45.2372,45.2372,270947.8614178,0
+XYLD.US,D,20220314,000000,45.3332,45.6989,44.757,44.9209,320991.71464193,0
+XYLD.US,D,20220315,000000,45.2372,45.9842,45.1421,45.8231,438812.47717932,0
+XYLD.US,D,20220316,000000,46.2945,46.7836,45.8619,46.7836,297833.49583717,0
+XYLD.US,D,20220317,000000,46.6788,47.1968,46.6594,47.1104,456306.38492151,0
+XYLD.US,D,20220318,000000,47.0629,47.5237,46.9611,47.4752,419317.76365509,0
+XYLD.US,D,20220321,000000,47.0629,47.1104,46.8127,47.0629,519176.6298748,0
+XYLD.US,D,20220322,000000,47.1104,47.2928,47.1104,47.2928,483083.78409764,0
+XYLD.US,D,20220323,000000,47.1589,47.2346,47.0241,47.0629,474438.36519283,0
+XYLD.US,D,20220324,000000,47.1774,47.3791,47.0716,47.3413,483892.9713923,0
+XYLD.US,D,20220325,000000,47.418,47.4752,47.255,47.4752,478339.98800847,0
+XYLD.US,D,20220328,000000,47.4568,47.5907,47.3665,47.5713,570554.35362033,0
+XYLD.US,D,20220329,000000,47.7158,47.7352,47.5334,47.7352,709770.64671552,0
+XYLD.US,D,20220330,000000,47.6867,47.7255,47.6101,47.677,555603.45868824,0
+XYLD.US,D,20220331,000000,47.6867,47.7061,47.4946,47.5616,470602.71433497,0
+XYLD.US,D,20220401,000000,47.5907,47.6964,47.514,47.6964,473289.00999087,0
+XYLD.US,D,20220404,000000,47.7158,47.8021,47.644,47.8021,423455.44238216,0
+XYLD.US,D,20220405,000000,47.7536,47.773,47.6101,47.7061,436452.94887682,0
+XYLD.US,D,20220406,000000,47.4752,47.6101,47.3704,47.5713,457174.32849105,0
+XYLD.US,D,20220407,000000,47.5528,47.6867,47.3985,47.677,528635.35932163,0
+XYLD.US,D,20220408,000000,47.6198,47.7255,47.5528,47.6489,508602.56201675,0
+XYLD.US,D,20220411,000000,47.5528,47.6392,47.4083,47.4083,751506.15650663,0
+XYLD.US,D,20220412,000000,47.6489,47.7061,47.3025,47.4471,510648.72351979,0
+XYLD.US,D,20220413,000000,47.4655,47.8118,47.4655,47.8021,511079.60286904,0
+XYLD.US,D,20220414,000000,47.8312,47.9456,47.2356,47.3122,995202.44530174,0
+XYLD.US,D,20220418,000000,47.3025,47.4189,47.1473,47.3704,582398.38166567,0
+XYLD.US,D,20220419,000000,47.3413,47.7584,47.2734,47.7293,395110.17839687,0
+XYLD.US,D,20220420,000000,47.8653,47.9031,47.6463,47.7682,621164.1225448,0
+XYLD.US,D,20220421,000000,48.0205,48.0205,47.3025,47.3801,1294436.8144299,0
+XYLD.US,D,20220422,000000,47.3413,47.3704,46.4391,46.507,1014385.8536502,0
+XYLD.US,D,20220425,000000,46.313,46.7301,45.8184,46.701,607480.09536448,0
+XYLD.US,D,20220426,000000,46.5264,46.5458,45.6145,45.7019,651614.30430803,0
+XYLD.US,D,20220427,000000,45.6533,46.2386,45.4981,45.7407,536530.34720669,0
+XYLD.US,D,20220428,000000,46.216,46.7979,45.7601,46.5749,450198.82476757,0
+XYLD.US,D,20220429,000000,46.3421,46.5253,45.1101,45.2168,646557.14141939,0
+XYLD.US,D,20220502,000000,45.1974,45.5426,44.4796,45.4884,739193.10907395,0
+XYLD.US,D,20220503,000000,45.5078,45.9056,45.3817,45.7116,509742.63991214,0
+XYLD.US,D,20220504,000000,45.8183,46.9532,45.4302,46.9532,513420.57655843,0
+XYLD.US,D,20220505,000000,46.5652,46.6137,44.9699,45.4011,799811.03015615,0
+XYLD.US,D,20220506,000000,45.1877,45.5371,44.567,45.2071,500995.17063515,0
+XYLD.US,D,20220509,000000,44.5669,44.6638,43.5579,43.8102,1068450.9038635,0
+XYLD.US,D,20220510,000000,44.4602,44.6152,43.3639,43.7811,711161.21188813,0
+XYLD.US,D,20220511,000000,43.6841,44.402,43.0822,43.1989,533719.32331812,0
+XYLD.US,D,20220512,000000,42.8205,43.4859,42.3152,43.0146,774157.21588596,0
+XYLD.US,D,20220513,000000,43.6258,44.2855,43.462,44.0721,571705.77044598,0
+XYLD.US,D,20220516,000000,43.9169,44.4107,43.655,44.0236,486658.63955989,0
+XYLD.US,D,20220517,000000,44.6832,44.9016,44.2467,44.8675,488327.52392937,0
+XYLD.US,D,20220518,000000,44.4311,44.4311,42.9272,43.0922,518089.12338326,0
+XYLD.US,D,20220519,000000,42.7236,43.3251,42.5296,42.8302,483737.3188044,0
+XYLD.US,D,20220520,000000,43.1989,43.2959,41.9572,42.549,595170.1403673,0
+XYLD.US,D,20220523,000000,42.3356,42.5213,42.093,42.4617,540058.81613613,0
+XYLD.US,D,20220524,000000,42.19,42.3841,41.9573,42.355,426843.72090131,0
+XYLD.US,D,20220525,000000,42.2871,42.6169,42.2385,42.5005,458380.37834423,0
+XYLD.US,D,20220526,000000,42.6363,42.898,42.5878,42.7817,554105.68908424,0
+XYLD.US,D,20220527,000000,42.9758,43.1116,42.927,43.034,550224.68250542,0
+XYLD.US,D,20220531,000000,43.0825,43.1407,42.9564,43.0825,604783.49159018,0
+XYLD.US,D,20220601,000000,43.1698,43.1795,42.9516,43.1116,465087.87098923,0
+XYLD.US,D,20220602,000000,43.1116,43.2474,42.9952,43.2086,616784.20303526,0
+XYLD.US,D,20220603,000000,43.1698,43.228,43.0825,43.1698,389505.65442102,0
+XYLD.US,D,20220606,000000,43.3203,43.3251,43.131,43.1989,414717.2504117,0
+XYLD.US,D,20220607,000000,43.0825,43.3057,43.0728,43.3057,360238.8446505,0
+XYLD.US,D,20220608,000000,43.2571,43.2959,43.228,43.2959,799360.56538193,0
+XYLD.US,D,20220609,000000,43.2862,43.3057,43.1019,43.1116,420159.93692864,0
+XYLD.US,D,20220610,000000,42.9369,42.9369,42.6461,42.7721,522891.67574734,0
+XYLD.US,D,20220613,000000,42.0736,42.1803,41.4819,41.6274,911187.15706782,0
+XYLD.US,D,20220614,000000,41.8699,41.918,41.2448,41.6177,738151.98911522,0
+XYLD.US,D,20220615,000000,41.8893,42.5878,41.4139,42.1124,321924.59935742,0
+XYLD.US,D,20220616,000000,41.3557,41.3654,40.5992,40.9677,480691.26981624,0
+XYLD.US,D,20220617,000000,41.0162,41.3285,40.5409,41.0259,689071.94496179,0
+XYLD.US,D,20220621,000000,41.4247,41.5668,41.3563,41.4199,458276.23204568,0
+XYLD.US,D,20220622,000000,41.2141,41.6784,41.1651,41.5472,597491.23986095,0
+XYLD.US,D,20220623,000000,41.655,41.6745,41.4591,41.655,356242.03557619,0
+XYLD.US,D,20220624,000000,41.7824,41.9588,41.7432,41.9588,429952.5628971,0
+XYLD.US,D,20220627,000000,41.949,42.047,41.9,42.0176,419358.48602776,0
+XYLD.US,D,20220628,000000,42.0666,42.0666,41.7922,41.8412,713357.64111677,0
+XYLD.US,D,20220629,000000,41.8804,41.9294,41.753,41.8804,595019.52671408,0
+XYLD.US,D,20220630,000000,41.7138,41.9,41.6256,41.8216,367651.51244732,0
+XYLD.US,D,20220701,000000,41.8412,42.0274,41.7041,41.9882,685063.5672123,0
+XYLD.US,D,20220705,000000,41.851,42.0372,41.7511,42.0372,602900.02585531,0
+XYLD.US,D,20220706,000000,41.998,42.1352,41.9589,42.096,356374.70391191,0
+XYLD.US,D,20220707,000000,42.1352,42.2429,42.1059,42.1352,674806.26381053,0
+XYLD.US,D,20220708,000000,42.1352,42.2233,42.1156,42.2135,417694.00867742,0
+XYLD.US,D,20220711,000000,42.1841,42.2135,42.1375,42.1743,392594.18008661,0
+XYLD.US,D,20220712,000000,42.1743,42.2135,42.1255,42.1841,337473.54817576,0
+XYLD.US,D,20220713,000000,42.1352,42.2135,42.0568,42.2037,462570.60402008,0
+XYLD.US,D,20220714,000000,42.1352,42.2722,42.096,42.2625,557221.29734443,0
+XYLD.US,D,20220715,000000,42.5859,42.6055,41.9882,42.4585,1064920.566545,0
+XYLD.US,D,20220718,000000,42.6367,42.6565,42.1566,42.2506,697174.83128286,0
+XYLD.US,D,20220719,000000,42.4585,42.7654,42.4486,42.7357,282599.04877321,0
+XYLD.US,D,20220720,000000,42.7852,42.9091,42.6862,42.8644,340213.67275547,0
+XYLD.US,D,20220721,000000,42.8545,43.0624,42.7258,43.0624,371288.29470588,0
+XYLD.US,D,20220722,000000,43.0624,43.1218,42.8446,42.9832,449530.43901281,0
+XYLD.US,D,20220725,000000,43.003,43.0525,42.9041,43.0228,334615.3516174,0
+XYLD.US,D,20220726,000000,42.9634,43.003,42.7852,42.8644,449062.73372827,0
+XYLD.US,D,20220727,000000,43.003,43.2307,42.9634,43.201,399494.05486776,0
+XYLD.US,D,20220728,000000,43.201,43.3495,43.1119,43.3495,380025.19104712,0
+XYLD.US,D,20220729,000000,43.4089,43.4572,43.3198,43.4386,513355.54266971,0
+XYLD.US,D,20220801,000000,43.3792,43.4485,43.3396,43.4188,846345.54266113,0
+XYLD.US,D,20220802,000000,43.4287,43.4584,43.3,43.3495,1205005.7946844,0
+XYLD.US,D,20220803,000000,43.4781,43.5474,43.4188,43.488,544428.14429492,0
+XYLD.US,D,20220804,000000,43.5177,43.5375,43.4386,43.5375,551140.67478255,0
+XYLD.US,D,20220805,000000,43.4781,43.5375,43.4781,43.5375,361151.31299883,0
+XYLD.US,D,20220808,000000,43.5375,43.5672,43.488,43.4979,588196.46949705,0
+XYLD.US,D,20220809,000000,43.5474,43.5573,43.4979,43.5474,472103.53250817,0
+XYLD.US,D,20220810,000000,43.6068,43.6266,43.5177,43.5771,781847.67071157,0
+XYLD.US,D,20220811,000000,43.6563,43.6622,43.5474,43.587,544763.51827865,0
+XYLD.US,D,20220812,000000,43.5771,43.6563,43.5474,43.587,582418.33941589,0
+XYLD.US,D,20220815,000000,43.5771,43.6068,43.5573,43.6068,612079.74388668,0
+XYLD.US,D,20220816,000000,43.5969,43.6167,43.5771,43.6068,652724.64632465,0
+XYLD.US,D,20220817,000000,43.5573,43.6068,43.5573,43.5969,549055.69917285,0
+XYLD.US,D,20220818,000000,43.5969,43.6365,43.5672,43.6068,474470.34348372,0
+XYLD.US,D,20220819,000000,43.6068,43.6365,43.1911,43.3594,717107.35973763,0
+XYLD.US,D,20220822,000000,42.7258,42.7258,42.2308,42.3298,923875.52233393,0
+XYLD.US,D,20220823,000000,42.3694,42.5031,42.2259,42.31,542895.72762829,0
+XYLD.US,D,20220824,000000,42.2902,42.4882,42.2209,42.3892,353533.67682016,0
+XYLD.US,D,20220825,000000,42.5674,42.805,42.4288,42.7951,421004.45730623,0
+XYLD.US,D,20220826,000000,42.8149,42.8484,41.7755,41.8348,664010.18290973,0
+XYLD.US,D,20220829,000000,41.5676,41.815,41.3943,41.6072,669542.84347869,0
+XYLD.US,D,20220830,000000,41.726,41.8151,40.9143,41.1914,613995.01217931,0
+XYLD.US,D,20220831,000000,41.33,41.4488,40.8053,40.8053,628672.67478056,0
+XYLD.US,D,20220901,000000,40.6172,41.0528,40.3004,41.0528,618583.17071578,0
+XYLD.US,D,20220902,000000,41.33,41.4883,40.3698,40.6172,415147.53454215,0
+XYLD.US,D,20220906,000000,40.7063,40.7954,40.1619,40.4588,440631.91665532,0
+XYLD.US,D,20220907,000000,40.3103,41.1815,40.3103,41.0627,338561.04673925,0
+XYLD.US,D,20220908,000000,40.9043,41.429,40.7391,41.3102,381074.74999019,0
+XYLD.US,D,20220909,000000,41.6666,42.112,41.6072,42.0229,379764.56909591,0
+XYLD.US,D,20220912,000000,42.2902,42.5171,42.1219,42.4585,443342.18291541,0
+XYLD.US,D,20220913,000000,41.6567,41.7853,40.5211,40.7063,729567.71542836,0
+XYLD.US,D,20220914,000000,40.7954,40.9429,40.4642,40.8746,372485.33738878,0
+XYLD.US,D,20220915,000000,40.7261,40.9825,40.2361,40.4093,646409.10973945,0
+XYLD.US,D,20220916,000000,40.0332,40.0926,39.7263,39.9936,663737.4390073,0
+XYLD.US,D,20220919,000000,39.3996,39.7263,39.3303,39.657,564288.95120498,0
+XYLD.US,D,20220920,000000,39.5382,39.6075,39.3155,39.5184,677221.08941345,0
+XYLD.US,D,20220921,000000,39.6075,39.8232,39.1422,39.1818,482817.31706074,0
+XYLD.US,D,20220922,000000,39.162,39.2511,38.9046,38.9541,418199.23576159,0
+XYLD.US,D,20220923,000000,38.6769,38.7066,38.1424,38.6076,904338.97761899,0
+XYLD.US,D,20220926,000000,38.3305,38.7581,38.1127,38.2909,664444.55282842,0
+XYLD.US,D,20220927,000000,38.6472,38.7858,37.984,38.2513,432776.89226528,0
+XYLD.US,D,20220928,000000,38.3305,38.9632,38.1721,38.7561,318043.63413815,0
+XYLD.US,D,20220929,000000,38.5482,38.6472,37.9147,38.2909,614917.29063457,0
+XYLD.US,D,20220930,000000,38.2315,38.5285,37.7167,37.7266,452758.91868753,0
+XYLD.US,D,20221003,000000,38.0731,38.785,37.9444,38.5581,339941.93901564,0
+XYLD.US,D,20221004,000000,39.1323,39.4788,39.0333,39.4788,486339.75405252,0
+XYLD.US,D,20221005,000000,39.2115,39.646,38.9821,39.4887,636730.74185352,0
+XYLD.US,D,20221006,000000,39.4194,39.5976,39.1125,39.2016,271329.67478976,0
+XYLD.US,D,20221007,000000,38.9244,38.9244,38.182,38.3998,548994.07925415,0
+XYLD.US,D,20221010,000000,38.4592,38.517,37.885,38.1325,440349.07112687,0
+XYLD.US,D,20221011,000000,37.9741,38.3899,37.6672,37.8157,404859.02844486,0
+XYLD.US,D,20221012,000000,37.9444,38.0664,37.7662,37.7959,365881.90446212,0
+XYLD.US,D,20221013,000000,37.0455,38.8403,36.9049,38.7264,624145.12600019,0
+XYLD.US,D,20221014,000000,39.0234,39.1026,37.8158,37.9444,566551.71543256,0
+XYLD.US,D,20221017,000000,38.4889,39.0252,38.4889,38.8452,551358.8699045,0
+XYLD.US,D,20221018,000000,39.6768,39.6768,38.946,39.3699,397255.53454261,0
+XYLD.US,D,20221019,000000,39.1521,39.3798,38.7066,39.0036,362836.2642183,0
+XYLD.US,D,20221020,000000,39.0531,39.5184,38.6571,38.7066,319060.86787796,0
+XYLD.US,D,20221021,000000,38.6076,39.4491,38.5285,39.36,632003.18087803,0
+XYLD.US,D,20221024,000000,39.45,39.7,39.31,39.59,537269,0
+XYLD.US,D,20221025,000000,39.63,39.87,39.52,39.87,407460,0
+XYLD.US,D,20221026,000000,39.66,39.94,39.63,39.74,477978,0
+XYLD.US,D,20221027,000000,39.82,39.91,39.7201,39.81,403449,0
+XYLD.US,D,20221028,000000,39.77,40.05,39.7587,40.01,347038,0
+XYLD.US,D,20221031,000000,39.97,40.08,39.9,39.98,336899,0
+XYLD.US,D,20221101,000000,40.06,40.09,39.94,39.97,478672,0
+XYLD.US,D,20221102,000000,40.04,40.13,39.8,39.81,441457,0
+XYLD.US,D,20221103,000000,39.64,39.81,39.525,39.65,289757,0
+XYLD.US,D,20221104,000000,39.86,40.02,39.66,39.96,445337,0
+XYLD.US,D,20221107,000000,40.02,40.13,39.92,40.13,354310,0
+XYLD.US,D,20221108,000000,40.15,40.23,40.02,40.15,548339,0
+XYLD.US,D,20221109,000000,40.1,40.17,39.92,40,1079547,0
+XYLD.US,D,20221110,000000,40.6,40.6782,40.27,40.38,500603,0
+XYLD.US,D,20221111,000000,40.4,40.43,40.29,40.33,700590,0
+XYLD.US,D,20221114,000000,40.33,40.4,40.32,40.38,503940,0
+XYLD.US,D,20221115,000000,40.438,40.45,40.34,40.42,502583,0
+XYLD.US,D,20221116,000000,40.42,40.45,40.3623,40.37,946062,0
+XYLD.US,D,20221117,000000,40.36,40.47,40.31,40.47,761199,0
+XYLD.US,D,20221118,000000,40.54,40.58,39.95,40.13,585790,0
+XYLD.US,D,20221121,000000,39.66,39.76,39.58,39.75,417207,0
+XYLD.US,D,20221122,000000,39.86,40,39.76,40,350518,0
+XYLD.US,D,20221123,000000,39.97,40.17,39.87,40.15,314673,0
+XYLD.US,D,20221125,000000,40.11,40.1992,40.02,40.15,222644,0
+XYLD.US,D,20221128,000000,40.04,40.13,39.86,39.96,753923,0
+XYLD.US,D,20221129,000000,39.97,39.98,39.77,39.92,336657,0
+XYLD.US,D,20221130,000000,39.93,40.39,39.78,40.39,623487,0
+XYLD.US,D,20221201,000000,40.4,40.45,40.2701,40.43,560811,0
+XYLD.US,D,20221202,000000,40.22,40.44,40.16,40.42,456049,0
+XYLD.US,D,20221205,000000,40.37,40.41,40.1264,40.23,454020,0
+XYLD.US,D,20221206,000000,40.28,40.28,39.7901,39.96,425313,0
+XYLD.US,D,20221207,000000,39.87,40.02,39.82,39.93,487350,0
+XYLD.US,D,20221208,000000,39.99,40.1397,39.9,40.06,502139,0
+XYLD.US,D,20221209,000000,40.02,40.18,39.92,39.92,367183,0
+XYLD.US,D,20221212,000000,40.07,40.2,39.9601,40.15,417906,0
+XYLD.US,D,20221213,000000,40.56,40.71,40.3264,40.46,939954,0
+XYLD.US,D,20221214,000000,40.51,40.66,40.3774,40.63,707238,0
+XYLD.US,D,20221215,000000,40.38,40.46,39.9401,40.05,555232,0
+XYLD.US,D,20221216,000000,39.85,39.9799,39.4417,39.64,708558,0
+XYLD.US,D,20221219,000000,39.65,39.75,39.333,39.5,573778,0
+XYLD.US,D,20221220,000000,39.48,39.63,39.34,39.57,1402300,0
+XYLD.US,D,20221221,000000,39.74,39.907,39.66,39.8,515106,0
+XYLD.US,D,20221222,000000,39.6,39.75,39.16,39.6,1047769,0
+XYLD.US,D,20221223,000000,39.57,39.75,39.3987,39.75,557404,0
+XYLD.US,D,20221227,000000,39.67,39.8,39.55,39.61,1027564,0
+XYLD.US,D,20221228,000000,39.73,39.7817,39.38,39.44,669825,0
+XYLD.US,D,20221229,000000,39.32,39.482,39.1501,39.48,671307,0
+XYLD.US,D,20221230,000000,39.29,39.4399,39.2,39.37,858160,0
+XYLD.US,D,20230103,000000,39.56,39.637,39.19,39.39,524916,0
+XYLD.US,D,20230104,000000,39.47,39.64,39.35,39.53,470427,0
+XYLD.US,D,20230105,000000,39.5,39.54,39.3,39.39,383098,0
+XYLD.US,D,20230106,000000,39.58,39.89,39.3601,39.85,360674,0
+XYLD.US,D,20230109,000000,39.97,40.05,39.87,39.9,691938,0
+XYLD.US,D,20230110,000000,39.87,40.02,39.82,40.02,953245,0
+XYLD.US,D,20230111,000000,40.07,40.14,40.01,40.13,605026,0
+XYLD.US,D,20230112,000000,40.22,40.28,40.135,40.28,497360,0
+XYLD.US,D,20230113,000000,40.25,40.29,40.21,40.29,490101,0
+XYLD.US,D,20230117,000000,40.25,40.31,40.18,40.3,585055,0
+XYLD.US,D,20230118,000000,40.34,40.35,40.25,40.29,479701,0
+XYLD.US,D,20230119,000000,40.27,40.33,40.25,40.33,778110,0
+XYLD.US,D,20230120,000000,40.42,40.69,40.18,40.69,709032,0
+XYLD.US,D,20230123,000000,40.33,40.4767,40.27,40.47,767073,0
+XYLD.US,D,20230124,000000,40.4,40.48,40.3,40.46,432492,0
+XYLD.US,D,20230125,000000,40.26,40.455,40.18,40.4,401791,0
+XYLD.US,D,20230126,000000,40.52,40.6,40.44,40.6,612614,0
+XYLD.US,D,20230127,000000,40.59,40.67,40.56,40.65,538895,0
+XYLD.US,D,20230130,000000,40.59,40.625,40.46,40.53,621034,0
+XYLD.US,D,20230131,000000,40.57,40.7,40.4804,40.7,378440,0
+XYLD.US,D,20230201,000000,40.67,40.81,40.61,40.76,639661,0
+XYLD.US,D,20230202,000000,40.93,40.93,40.8,40.86,686244,0
+XYLD.US,D,20230203,000000,40.82,40.869,40.77,40.82,642712,0
+XYLD.US,D,20230206,000000,40.75,40.84,40.71,40.84,606926,0
+XYLD.US,D,20230207,000000,40.81,40.89,40.79,40.89,520882,0
+XYLD.US,D,20230208,000000,40.8,40.89,40.8,40.81,537239,0
+XYLD.US,D,20230209,000000,41.04,41.04,40.775,40.84,760091,0
+XYLD.US,D,20230210,000000,40.85,40.89,40.8,40.86,650783,0
+XYLD.US,D,20230213,000000,40.94,40.96,40.88,40.96,581146,0
+XYLD.US,D,20230214,000000,40.96,40.98,40.92,40.98,477120,0
+XYLD.US,D,20230215,000000,40.98,40.9808,40.936,40.98,494874,0
+XYLD.US,D,20230216,000000,41,41.01,40.94,40.99,718041,0
+XYLD.US,D,20230217,000000,40.95,41.05,40.795,41.01,859992,0
+XYLD.US,D,20230221,000000,40.35,40.44,40.12,40.18,570843,0
+XYLD.US,D,20230222,000000,40.28,40.28,40.04,40.15,558072,0
+XYLD.US,D,20230223,000000,40.36,40.4094,40.0301,40.36,517357,0
+XYLD.US,D,20230224,000000,40.03,40.1375,39.865,40.07,699720,0
+XYLD.US,D,20230227,000000,40.36,40.43,40.135,40.23,398883,0
+XYLD.US,D,20230228,000000,40.22,40.34,40.11,40.17,397614,0
+XYLD.US,D,20230301,000000,40.15,40.18,39.92,40.05,560361,0
+XYLD.US,D,20230302,000000,39.94,40.35,39.86,40.31,599879,0
+XYLD.US,D,20230303,000000,40.41,40.7175,40.35,40.69,459136,0
+XYLD.US,D,20230306,000000,40.77,40.9,40.73,40.77,472959,0
+XYLD.US,D,20230307,000000,40.8,40.8,40.35,40.4,494927,0
+XYLD.US,D,20230308,000000,40.42,40.51,40.27,40.42,629845,0
+XYLD.US,D,20230309,000000,40.53,40.65,39.7211,39.86,531423,0
+XYLD.US,D,20230310,000000,39.84,40.01,39.18,39.29,1088441,0
+XYLD.US,D,20230313,000000,38.96,39.718,38.8001,39.28,757070,0
+XYLD.US,D,20230314,000000,39.82,40.08,39.48,39.98,574994,0
+XYLD.US,D,20230315,000000,39.38,39.69,39.1199,39.69,857005,0
+XYLD.US,D,20230316,000000,39.5,40.4,39.38,40.38,934239,0
+XYLD.US,D,20230317,000000,40.35,40.35,39.8215,39.93,789565,0
+XYLD.US,D,20230320,000000,39.53,39.77,39.51,39.77,589844,0
+XYLD.US,D,20230321,000000,39.9,39.995,39.83,39.91,511543,0
+XYLD.US,D,20230322,000000,39.96,40.1327,39.765,39.78,507385,0
+XYLD.US,D,20230323,000000,39.99,40.08,39.6201,39.87,498348,0
+XYLD.US,D,20230324,000000,39.76,39.96,39.61,39.96,539785,0
+XYLD.US,D,20230327,000000,40.06,40.13,39.975,40.07,409723,0
+XYLD.US,D,20230328,000000,40.07,40.1,39.95,40.08,377019,0
+XYLD.US,D,20230329,000000,40.24,40.29,40.1801,40.28,445654,0
+XYLD.US,D,20230330,000000,40.29,40.4992,40.26,40.37,978229,0
+XYLD.US,D,20230331,000000,40.45,40.5,40.38,40.5,1139838,0
+XYLD.US,D,20230403,000000,40.49,40.57,40.4,40.57,612713,0
+XYLD.US,D,20230404,000000,40.59,40.6,40.48,40.54,692160,0
+XYLD.US,D,20230405,000000,40.54,40.56,40.4807,40.53,417754,0
+XYLD.US,D,20230406,000000,40.55,40.61,40.51,40.61,466524,0
+XYLD.US,D,20230410,000000,40.59,40.63,40.56,40.63,424546,0
+XYLD.US,D,20230411,000000,40.64,40.66,40.57,40.57,2811534,0
+XYLD.US,D,20230412,000000,40.65,40.665,40.6129,40.64,589449,0
+XYLD.US,D,20230413,000000,40.68,40.69,40.63,40.68,545848,0
+XYLD.US,D,20230414,000000,40.7,40.71,40.65,40.69,560799,0
+XYLD.US,D,20230417,000000,40.73,40.73,40.6626,40.72,970236,0
+XYLD.US,D,20230418,000000,40.7,40.7254,40.67,40.71,435539,0
+XYLD.US,D,20230419,000000,40.68,40.72,40.67,40.72,535282,0
+XYLD.US,D,20230420,000000,40.69,40.75,40.69,40.75,392829,0
+XYLD.US,D,20230421,000000,40.75,40.75,40.5001,40.68,727944,0
+XYLD.US,D,20230424,000000,40.33,40.35,40.23,40.35,561082,0
+XYLD.US,D,20230425,000000,40.3,40.3,39.95,39.98,703637,0
+XYLD.US,D,20230426,000000,40.08,40.13,39.86,39.92,558707,0
+XYLD.US,D,20230427,000000,40.11,40.36,40.04,40.35,511521,0
+XYLD.US,D,20230428,000000,40.39,40.5103,40.34,40.51,443512,0
+XYLD.US,D,20230501,000000,40.58,40.6,40.53,40.59,541583,0
+XYLD.US,D,20230502,000000,40.56,40.56,40.16,40.38,561345,0
+XYLD.US,D,20230503,000000,40.39,40.5,40.23,40.25,417927,0
+XYLD.US,D,20230504,000000,40.19,40.25,39.96,40.09,590866,0
+XYLD.US,D,20230505,000000,40.3,40.58,40.3,40.53,625996,0
+XYLD.US,D,20230508,000000,40.58,40.65,40.5499,40.61,498890,0
+XYLD.US,D,20230509,000000,40.58,40.61,40.501,40.55,409609,0
+XYLD.US,D,20230510,000000,40.7,40.73,40.47,40.7,525570,0
+XYLD.US,D,20230511,000000,40.69,40.73,40.55,40.72,476815,0
+XYLD.US,D,20230512,000000,40.8,40.8,40.57,40.74,503701,0
+XYLD.US,D,20230515,000000,40.8,40.84,40.675,40.84,534916,0
+XYLD.US,D,20230516,000000,40.8,40.84,40.73,40.75,465775,0
+XYLD.US,D,20230517,000000,40.87,40.95,40.7694,40.94,442565,0
+XYLD.US,D,20230518,000000,40.97,41.01,40.9401,41,619088,0
+XYLD.US,D,20230519,000000,41.08,41.08,40.73,40.81,682940,0
+XYLD.US,D,20230522,000000,40.53,40.63,40.45,40.57,422258,0
+XYLD.US,D,20230523,000000,40.45,40.51,40.25,40.3,536039,0
+XYLD.US,D,20230524,000000,40.17,40.23,39.99,40.07,594341,0
+XYLD.US,D,20230525,000000,40.34,40.41,40.17,40.36,698936,0
+XYLD.US,D,20230526,000000,40.38,40.65,40.37,40.61,463779,0
+XYLD.US,D,20230530,000000,40.7,40.82,40.6309,40.72,550727,0
+XYLD.US,D,20230531,000000,40.65,40.715,40.51,40.64,649808,0
+XYLD.US,D,20230601,000000,40.64,40.9,40.61,40.88,379623,0
+XYLD.US,D,20230602,000000,40.97,41.11,40.87,41.06,601637,0
+XYLD.US,D,20230605,000000,41.1,41.13,41.055,41.11,396362,0
+XYLD.US,D,20230606,000000,41.05,41.15,41.02,41.14,416597,0
+XYLD.US,D,20230607,000000,41.13,41.18,41.09,41.1,370784,0
+XYLD.US,D,20230608,000000,41.12,41.23,41.07,41.21,615587,0
+XYLD.US,D,20230609,000000,41.25,41.26,41.2,41.21,786701,0
+XYLD.US,D,20230612,000000,41.24,41.29,41.2211,41.26,472926,0
+XYLD.US,D,20230613,000000,41.3,41.31,41.26,41.31,498768,0
+XYLD.US,D,20230614,000000,41.28,41.32,41.27,41.3,1624568,0
+XYLD.US,D,20230615,000000,41.31,41.33,41.27,41.3,601382,0
+XYLD.US,D,20230616,000000,41.36,41.4,41.01,41.05,686264,0
+XYLD.US,D,20230620,000000,40.72,40.72,40.45,40.62,686482,0
+XYLD.US,D,20230621,000000,40.57,40.63,40.462,40.54,425158,0
+XYLD.US,D,20230622,000000,40.51,40.665,40.46,40.66,401662,0
+XYLD.US,D,20230623,000000,40.48,40.6,40.42,40.5,1365619,0
+XYLD.US,D,20230626,000000,40.46,40.575,40.33,40.34,453601,0
+XYLD.US,D,20230627,000000,40.45,40.715,40.3899,40.69,390812,0
+XYLD.US,D,20230628,000000,40.69,40.76,40.575,40.71,636266,0
+XYLD.US,D,20230629,000000,40.72,40.83,40.674,40.83,449686,0
+XYLD.US,D,20230630,000000,40.97,41.1,40.97,41.05,680272,0
+XYLD.US,D,20230703,000000,41.07,41.12,41.06,41.12,309420,0
+XYLD.US,D,20230705,000000,41.07,41.12,41.0499,41.11,473668,0
+XYLD.US,D,20230706,000000,41,41.01,40.7605,40.96,389413,0
+XYLD.US,D,20230707,000000,40.98,41.1195,40.91,40.93,510328,0
+XYLD.US,D,20230710,000000,40.93,41.02,40.88,40.98,541361,0
+XYLD.US,D,20230711,000000,41.09,41.16,41,41.15,368182,0
+XYLD.US,D,20230712,000000,41.32,41.34,41.26,41.31,503792,0
+XYLD.US,D,20230713,000000,41.4,41.4,41.35,41.39,503108,0
+XYLD.US,D,20230714,000000,41.43,41.43,41.39,41.42,533552,0
+XYLD.US,D,20230717,000000,41.43,41.47,41.42,41.45,585424,0
+XYLD.US,D,20230718,000000,41.47,41.5,41.44,41.44,583138,0
+XYLD.US,D,20230719,000000,41.48,41.48,41.41,41.41,607104,0
+XYLD.US,D,20230720,000000,41.43,41.5,41.42,41.42,641360,0
+XYLD.US,D,20230721,000000,41.54,41.54,41.31,41.37,561492,0
+XYLD.US,D,20230724,000000,41.12,41.2,41.095,41.18,518135,0
+XYLD.US,D,20230725,000000,41.16,41.25,41.14,41.19,582864,0
+XYLD.US,D,20230726,000000,41.15,41.28,41.15,41.26,440472,0
+XYLD.US,D,20230727,000000,41.38,41.389,41.08,41.15,453136,0
+XYLD.US,D,20230728,000000,41.27,41.3472,41.26,41.34,378171,0
+XYLD.US,D,20230731,000000,41.38,41.38,41.32,41.34,496157,0
+XYLD.US,D,20230801,000000,41.35,41.37,41.305,41.37,345892,0
+XYLD.US,D,20230802,000000,41.24,41.24,41.02,41.09,641506,0
+XYLD.US,D,20230803,000000,41,41.13,40.91,41.04,501493,0
+XYLD.US,D,20230804,000000,41.1,41.27,40.88,40.92,431324,0
+XYLD.US,D,20230807,000000,41,41.2,41,41.2,498193,0
+XYLD.US,D,20230808,000000,41.07,41.115,40.83,41.1,355420,0
+XYLD.US,D,20230809,000000,41.1,41.119,40.83,40.86,339547,0
+XYLD.US,D,20230810,000000,41.09,41.31,40.83,40.93,407405,0
+XYLD.US,D,20230811,000000,40.84,40.9802,40.7599,40.95,461831,0
+XYLD.US,D,20230814,000000,40.89,41.16,40.8,41.16,341176,0
+XYLD.US,D,20230815,000000,41.04,41.04,40.66,40.73,454386,0
+XYLD.US,D,20230816,000000,40.71,40.82,40.42,40.42,591563,0
+XYLD.US,D,20230817,000000,40.52,40.559,40.0608,40.08,633605,0
+XYLD.US,D,20230818,000000,39.97,40.1401,39.8,40.1,627458,0
+XYLD.US,D,20230821,000000,39.86,39.91,39.7,39.88,521292,0
+XYLD.US,D,20230822,000000,39.95,39.95,39.82,39.86,330688,0
+XYLD.US,D,20230823,000000,39.87,40.04,39.86,40.04,334137,0
+XYLD.US,D,20230824,000000,40.1,40.1008,39.82,39.84,383108,0
+XYLD.US,D,20230825,000000,39.94,40.05,39.7801,40.02,317991,0
+XYLD.US,D,20230828,000000,40.09,40.2669,40.06,40.14,287546,0
+XYLD.US,D,20230829,000000,40.17,40.26,40.14,40.26,826346,0
+XYLD.US,D,20230830,000000,40.23,40.31,40.23,40.25,512998,0
+XYLD.US,D,20230831,000000,40.29,40.31,40.26,40.29,341127,0
+XYLD.US,D,20230901,000000,40.34,40.3406,40.28,40.31,404981,0
+XYLD.US,D,20230905,000000,40.32,40.35,40.3,40.3,330632,0
+XYLD.US,D,20230906,000000,40.37,40.4,40.26,40.29,327890,0
+XYLD.US,D,20230907,000000,40.27,40.359,40.27,40.33,520598,0
+XYLD.US,D,20230908,000000,40.43,40.43,40.34,40.38,333871,0
+XYLD.US,D,20230911,000000,40.4,40.44,40.3826,40.4,454724,0
+XYLD.US,D,20230912,000000,40.42,40.44,40.3801,40.41,361505,0
+XYLD.US,D,20230913,000000,40.4,40.44,40.4,40.43,257071,0
+XYLD.US,D,20230914,000000,40.48,40.48,40.43,40.44,529473,0
+XYLD.US,D,20230915,000000,40.45,40.45,40.12,40.15,892112,0
+XYLD.US,D,20230918,000000,39.82,39.885,39.76,39.82,492072,0
+XYLD.US,D,20230919,000000,39.82,39.82,39.65,39.8,567932,0
+XYLD.US,D,20230920,000000,39.89,39.89,39.57,39.58,461369,0
+XYLD.US,D,20230921,000000,39.41,39.42,39.09,39.13,608953,0
+XYLD.US,D,20230922,000000,39.27,39.34,39.04,39.07,404130,0
+XYLD.US,D,20230925,000000,38.99,39.22,38.93,39.22,481138,0
+XYLD.US,D,20230926,000000,39.02,39.025,38.61,38.72,686387,0
+XYLD.US,D,20230927,000000,38.82,38.86,38.4105,38.7,562509,0
+XYLD.US,D,20230928,000000,38.64,39.0899,38.64,38.96,416362,0
+XYLD.US,D,20230929,000000,39.25,39.25,38.77,38.89,388880,0
+XYLD.US,D,20231002,000000,38.84,38.97,38.64,38.89,419092,0
+XYLD.US,D,20231003,000000,38.7,38.819,38.26,38.36,622987,0
+XYLD.US,D,20231004,000000,38.39,38.7,38.29,38.65,423663,0
+XYLD.US,D,20231005,000000,38.6,38.715,38.3501,38.61,370685,0
+XYLD.US,D,20231006,000000,38.43,39.185,38.3,39.09,546056,0
+XYLD.US,D,20231009,000000,38.87,39.345,38.87,39.33,335730,0
+XYLD.US,D,20231010,000000,39.33,39.708,39.33,39.48,595472,0
+XYLD.US,D,20231011,000000,39.6,39.687,39.4161,39.65,279278,0
+XYLD.US,D,20231012,000000,39.76,39.775,39.26,39.5,463826,0
+XYLD.US,D,20231013,000000,39.58,39.7,39.15,39.31,391192,0
+XYLD.US,D,20231016,000000,39.5,39.7799,39.4501,39.71,465306,0
+XYLD.US,D,20231017,000000,39.46,39.88,39.38,39.68,424857,0
+XYLD.US,D,20231018,000000,39.51,39.62,39.0899,39.2,355707,0
+XYLD.US,D,20231019,000000,39.22,39.42,38.7801,38.83,385262,0
+XYLD.US,D,20231020,000000,38.81,38.8499,38.425,38.49,556970,0
+XYLD.US,D,20231023,000000,37.98,38.285,37.9206,38.08,990343,0
+XYLD.US,D,20231024,000000,38.25,38.32,38.12,38.29,302696,0
+XYLD.US,D,20231025,000000,38.22,38.28,37.9373,38.01,569092,0
+XYLD.US,D,20231026,000000,37.91,37.99,37.63,37.68,628864,0
+XYLD.US,D,20231027,000000,37.84,37.88,37.49,37.59,812030,0
+XYLD.US,D,20231030,000000,37.85,38.0301,37.74,37.96,450817,0
+XYLD.US,D,20231031,000000,38.05,38.18,37.89,38.18,803844,0
+XYLD.US,D,20231101,000000,38.2,38.465,38.19,38.41,649809,0
+XYLD.US,D,20231102,000000,38.66,38.75,38.5801,38.75,503472,0
+XYLD.US,D,20231103,000000,38.89,38.89,38.78,38.8,611549,0
+XYLD.US,D,20231106,000000,38.93,38.93,38.81,38.89,425834,0
+XYLD.US,D,20231107,000000,38.87,38.92,38.86,38.88,415645,0
+XYLD.US,D,20231108,000000,38.87,38.92,38.85,38.89,483980,0
+XYLD.US,D,20231109,000000,38.96,38.96,38.88,38.9,599529,0
+XYLD.US,D,20231110,000000,38.95,38.98,38.9,38.94,335631,0
+XYLD.US,D,20231113,000000,38.97,38.975,38.93,38.93,359485,0
+XYLD.US,D,20231114,000000,39.04,39.04,38.95,38.98,731705,0
+XYLD.US,D,20231115,000000,39.01,39.03,38.96,39.01,576796,0
+XYLD.US,D,20231116,000000,38.99,39.01,38.96,38.97,519328,0
+XYLD.US,D,20231117,000000,39.05,39.05,38.84,38.94,521159,0
+XYLD.US,D,20231120,000000,38.73,38.82,38.7,38.81,647752,0
+XYLD.US,D,20231121,000000,38.77,38.8,38.73,38.8,751312,0
+XYLD.US,D,20231122,000000,38.86,38.8999,38.77,38.78,1064734,0
+XYLD.US,D,20231124,000000,38.85,38.92,38.84,38.91,342392,0
+XYLD.US,D,20231127,000000,38.87,38.93,38.87,38.89,434112,0
+XYLD.US,D,20231128,000000,38.87,38.95,38.87,38.94,387643,0
+XYLD.US,D,20231129,000000,38.99,39,38.9,38.94,364469,0
+XYLD.US,D,20231130,000000,38.95,38.9799,38.89,38.97,587286,0
+XYLD.US,D,20231201,000000,38.95,39.06,38.945,39.04,542391,0
+XYLD.US,D,20231204,000000,38.99,39.03,38.95,39.02,510968,0
+XYLD.US,D,20231205,000000,39,39.0695,38.98,39.03,411593,0
+XYLD.US,D,20231206,000000,39.07,39.09,39,39,806861,0
+XYLD.US,D,20231207,000000,39.07,39.11,39.045,39.09,635261,0
+XYLD.US,D,20231208,000000,39.05,39.2,39.05,39.2,400379,0
+XYLD.US,D,20231211,000000,39.18,39.22,39.14,39.18,511660,0
+XYLD.US,D,20231212,000000,39.17,39.23,39.15,39.2,445887,0
+XYLD.US,D,20231213,000000,39.2,39.22,39.18,39.22,388246,0
+XYLD.US,D,20231214,000000,39.23,39.26,39.22,39.23,457008,0
+XYLD.US,D,20231215,000000,39.2,39.54,39.15,39.48,750255,0
+XYLD.US,D,20231218,000000,39.54,39.57,39.43,39.56,450637,0
+XYLD.US,D,20231219,000000,39.55,39.64,39.55,39.62,417299,0
+XYLD.US,D,20231220,000000,39.57,39.67,39.35,39.35,489579,0
+XYLD.US,D,20231221,000000,39.53,39.57,39.4,39.57,675195,0
+XYLD.US,D,20231222,000000,39.62,39.65,39.56,39.6,385054,0
+XYLD.US,D,20231226,000000,39.61,39.73,39.61,39.73,353843,0
+XYLD.US,D,20231227,000000,39.69,39.74,39.68,39.7,718496,0
+XYLD.US,D,20231228,000000,39.5,39.51,39.47,39.5,469475,0
+XYLD.US,D,20231229,000000,39.47,39.5,39.4015,39.44,756022,0
+XYLD.US,D,20240102,000000,39.36,39.46,39.35,39.45,634026,0
+XYLD.US,D,20240103,000000,39.4,39.425,39.285,39.33,527851,0
+XYLD.US,D,20240104,000000,39.31,39.43,39.22,39.29,412586,0
+XYLD.US,D,20240105,000000,39.3,39.44,39.22,39.35,1331089,0
+XYLD.US,D,20240108,000000,39.34,39.62,39.3,39.62,865090,0
+XYLD.US,D,20240109,000000,39.52,39.62,39.51,39.59,528584,0
+XYLD.US,D,20240110,000000,39.6,39.68,39.6,39.66,415886,0
+XYLD.US,D,20240111,000000,39.66,39.7447,39.6,39.74,741325,0
+XYLD.US,D,20240112,000000,39.72,39.76,39.7,39.72,255815,0
+XYLD.US,D,20240116,000000,39.6,39.78,39.6,39.71,454507,0
+XYLD.US,D,20240117,000000,39.64,39.72,39.605,39.7,452541,0
+XYLD.US,D,20240118,000000,39.8,39.825,39.76,39.78,495092,0
+XYLD.US,D,20240119,000000,39.84,40,39.72,39.98,467946,0
+XYLD.US,D,20240122,000000,39.75,39.78,39.7,39.7,717259,0
+XYLD.US,D,20240123,000000,39.74,39.8,39.7,39.77,413252,0
+XYLD.US,D,20240124,000000,39.87,39.87,39.79,39.82,581051,0
+XYLD.US,D,20240125,000000,39.86,39.88,39.8007,39.84,310668,0
+XYLD.US,D,20240126,000000,39.87,39.91,39.86,39.9,464723,0
+XYLD.US,D,20240129,000000,39.9,39.95,39.88,39.94,388543,0
+XYLD.US,D,20240130,000000,39.98,39.98,39.9201,39.98,471995,0
+XYLD.US,D,20240131,000000,39.93,39.96,39.81,39.83,517775,0
+XYLD.US,D,20240201,000000,39.92,39.97,39.8517,39.93,276090,0
+XYLD.US,D,20240202,000000,39.97,40.03,39.95,40.03,466105,0
+XYLD.US,D,20240205,000000,40.04,40.07,40,40.07,372971,0
+XYLD.US,D,20240206,000000,40.08,40.09,40.03,40.09,484230,0
+XYLD.US,D,20240207,000000,40.08,40.12,40.08,40.11,544910,0
+XYLD.US,D,20240208,000000,40.13,40.14,40.11,40.14,327651,0
+XYLD.US,D,20240209,000000,40.17,40.17,40.1101,40.14,356826,0
+XYLD.US,D,20240212,000000,40.15,40.15,40.11,40.11,491804,0
+XYLD.US,D,20240213,000000,40.08,40.14,40.08,40.14,501087,0
+XYLD.US,D,20240214,000000,40.17,40.17,40.11,40.15,338613,0
+XYLD.US,D,20240215,000000,40.2,40.2,40.14,40.18,480270,0
+XYLD.US,D,20240216,000000,40.22,40.23,39.94,40.11,602840,0
+XYLD.US,D,20240220,000000,39.72,39.78,39.5387,39.7,418768,0
+XYLD.US,D,20240221,000000,39.61,39.7,39.51,39.7,424900,0
+XYLD.US,D,20240222,000000,39.94,40.06,39.92,40.02,484073,0
+XYLD.US,D,20240223,000000,40.08,40.13,40.05,40.1,357006,0
+XYLD.US,D,20240226,000000,40.13,40.145,40.09,40.13,360711,0
+XYLD.US,D,20240227,000000,40.13,40.16,40.08,40.16,333152,0
+XYLD.US,D,20240228,000000,40.11,40.15,40.07,40.15,382379,0
+XYLD.US,D,20240229,000000,40.14,40.22,40.1167,40.18,385720,0
+XYLD.US,D,20240301,000000,40.2,40.27,40.1908,40.27,385913,0
+XYLD.US,D,20240304,000000,40.19,40.29,40.19,40.27,324505,0
+XYLD.US,D,20240305,000000,40.21,40.26,40.11,40.19,309062,0
+XYLD.US,D,20240306,000000,40.28,40.28,40.21,40.27,359721,0
+XYLD.US,D,20240307,000000,40.28,40.33,40.28,40.3,330726,0
+XYLD.US,D,20240308,000000,40.31,40.37,40.3,40.34,417767,0
+XYLD.US,D,20240311,000000,40.29,40.35,40.28,40.33,282323,0
+XYLD.US,D,20240312,000000,40.33,40.4,40.33,40.4,349553,0
+XYLD.US,D,20240313,000000,40.38,40.42,40.377,40.42,329162,0
+XYLD.US,D,20240314,000000,40.45,40.45,40.39,40.44,1109885,0
+XYLD.US,D,20240315,000000,40.37,40.685,40.36,40.55,528368,0
+XYLD.US,D,20240318,000000,40.4,40.4299,40.32,40.35,357425,0
+XYLD.US,D,20240319,000000,40.32,40.46,40.29,40.45,272963,0
+XYLD.US,D,20240320,000000,40.47,40.615,40.4374,40.59,392264,0
+XYLD.US,D,20240321,000000,40.74,40.74,40.62,40.68,300386,0
+XYLD.US,D,20240322,000000,40.69,40.71,40.63,40.63,394089,0
+XYLD.US,D,20240325,000000,40.55,40.69,40.55,40.64,389353,0
+XYLD.US,D,20240326,000000,40.69,40.72,40.65,40.65,450871,0
+XYLD.US,D,20240327,000000,40.72,40.76,40.6801,40.75,352151,0
+XYLD.US,D,20240328,000000,40.76,40.7999,40.74,40.79,290271,0
+XYLD.US,D,20240401,000000,40.8,40.82,40.755,40.77,226283,0
+XYLD.US,D,20240402,000000,40.69,40.74,40.6399,40.74,253239,0
+XYLD.US,D,20240403,000000,40.7,40.77,40.68,40.77,373519,0
+XYLD.US,D,20240404,000000,40.8,40.86,40.53,40.56,483366,0
+XYLD.US,D,20240405,000000,40.61,40.787,40.6009,40.72,400984,0
+XYLD.US,D,20240408,000000,40.76,40.815,40.74,40.78,371777,0
+XYLD.US,D,20240409,000000,40.78,40.84,40.6516,40.83,277241,0
+XYLD.US,D,20240410,000000,40.61,40.765,40.61,40.67,640332,0
+XYLD.US,D,20240411,000000,40.76,40.88,40.65,40.82,255780,0
+XYLD.US,D,20240412,000000,40.77,40.77,40.5,40.65,382276,0
+XYLD.US,D,20240415,000000,40.75,40.85,40.3,40.36,365228,0
+XYLD.US,D,20240416,000000,40.43,40.49,40.2301,40.34,477316,0
+XYLD.US,D,20240417,000000,40.47,40.52,40.015,40.13,442805,0
+XYLD.US,D,20240418,000000,40.16,40.39,39.97,40.05,459865,0
+XYLD.US,D,20240419,000000,39.99,40.085,39.68,39.74,480058,0
+XYLD.US,D,20240422,000000,39.56,39.75,39.48,39.67,711947,0
+XYLD.US,D,20240423,000000,39.73,39.89,39.7089,39.86,654935,0
+XYLD.US,D,20240424,000000,39.95,39.95,39.8202,39.94,380069,0
+XYLD.US,D,20240425,000000,39.67,39.89,39.6157,39.84,293595,0
+XYLD.US,D,20240426,000000,39.93,40.05,39.91,40,317423,0
+XYLD.US,D,20240429,000000,40.05,40.1,40.0209,40.06,315798,0
+XYLD.US,D,20240430,000000,40.08,40.11,39.88,39.91,319352,0
+XYLD.US,D,20240501,000000,39.91,40.09,39.83,39.89,462484,0
+XYLD.US,D,20240502,000000,40.03,40.075,39.84,40.05,420808,0
+XYLD.US,D,20240503,000000,40.24,40.24,40.14,40.23,463675,0
+XYLD.US,D,20240506,000000,40.26,40.29,40.24,40.28,309891,0
+XYLD.US,D,20240507,000000,40.3,40.31,40.26,40.26,433686,0
+XYLD.US,D,20240508,000000,40.26,40.33,40.25,40.32,261130,0
+XYLD.US,D,20240509,000000,40.28,40.35,40.28,40.35,331033,0
+XYLD.US,D,20240510,000000,40.35,40.36,40.32,40.36,292293,0
+XYLD.US,D,20240513,000000,40.37,40.39,40.33,40.39,766706,0
+XYLD.US,D,20240514,000000,40.36,40.39,40.3541,40.39,420126,0
+XYLD.US,D,20240515,000000,40.4,40.4,40.33,40.38,385454,0
+XYLD.US,D,20240516,000000,40.42,40.42,40.34,40.41,529804,0
+XYLD.US,D,20240517,000000,40.45,40.45,40.22,40.31,386403,0
+XYLD.US,D,20240520,000000,40.03,40.08,40.005,40.05,260883,0
+XYLD.US,D,20240521,000000,40,40.09,40,40.09,343153,0
+XYLD.US,D,20240522,000000,40.09,40.09,39.95,40.03,299825,0
+XYLD.US,D,20240523,000000,40.17,40.17,39.875,39.9,328011,0
+XYLD.US,D,20240524,000000,40.03,40.13,39.98,40.13,260478,0
+XYLD.US,D,20240528,000000,40.13,40.13,40.015,40.09,331726,0
+XYLD.US,D,20240529,000000,39.98,40,39.92,39.97,491380,0
+XYLD.US,D,20240530,000000,39.91,39.94,39.73,39.79,514526,0
+XYLD.US,D,20240531,000000,39.9,40.05,39.585,40.05,331207,0
+XYLD.US,D,20240603,000000,40.09,40.13,39.84,40.04,449883,0
+XYLD.US,D,20240604,000000,40.03,40.1,39.935,40.06,318215,0
+XYLD.US,D,20240605,000000,40.17,40.29,40.115,40.27,623507,0
+XYLD.US,D,20240606,000000,40.29,40.32,40.2599,40.32,237449,0
+XYLD.US,D,20240607,000000,40.28,40.3997,40.28,40.37,261315,0
+XYLD.US,D,20240610,000000,40.3,40.39,40.3,40.35,453271,0
+XYLD.US,D,20240611,000000,40.39,40.42,40.31,40.42,272844,0
+XYLD.US,D,20240612,000000,40.51,40.53,40.475,40.51,372396,0
+XYLD.US,D,20240613,000000,40.56,40.56,40.505,40.55,316573,0
+XYLD.US,D,20240614,000000,40.59,40.59,40.52,40.54,320235,0
+XYLD.US,D,20240617,000000,40.59,40.6,40.5601,40.59,374535,0
+XYLD.US,D,20240618,000000,40.56,40.61,40.56,40.58,415933,0
+XYLD.US,D,20240620,000000,40.59,40.62,40.58,40.59,360151,0
+XYLD.US,D,20240621,000000,40.6,40.655,40.49,40.59,344692,0
+XYLD.US,D,20240624,000000,40.3,40.395,40.27,40.3,289131,0
+XYLD.US,D,20240625,000000,40.3,40.3899,40.26,40.36,509998,0
+XYLD.US,D,20240626,000000,40.31,40.435,40.26,40.4,318387,0
+XYLD.US,D,20240627,000000,40.44,40.47,40.37,40.46,444618,0
+XYLD.US,D,20240628,000000,40.5,40.58,40.365,40.43,727501,0
+XYLD.US,D,20240701,000000,40.45,40.53,40.3736,40.47,355966,0
+XYLD.US,D,20240702,000000,40.44,40.61,40.41,40.6,274897,0
+XYLD.US,D,20240703,000000,40.66,40.7,40.6,40.7,159772,0
+XYLD.US,D,20240705,000000,40.7,40.78,40.69,40.74,314991,0
+XYLD.US,D,20240708,000000,40.76,40.8,40.74,40.8,281289,0
+XYLD.US,D,20240709,000000,40.81,40.83,40.8,40.8,301399,0
+XYLD.US,D,20240710,000000,40.82,40.86,40.81,40.86,267794,0
+XYLD.US,D,20240711,000000,40.83,40.855,40.81,40.81,283596,0
+XYLD.US,D,20240712,000000,40.81,40.89,40.81,40.89,637053,0
+XYLD.US,D,20240715,000000,40.9,40.92,40.87,40.9,298935,0
+XYLD.US,D,20240716,000000,40.93,40.93,40.85,40.85,344131,0
+XYLD.US,D,20240717,000000,40.86,40.91,40.85,40.85,358449,0
+XYLD.US,D,20240718,000000,40.91,40.92,40.89,40.91,535678,0
+XYLD.US,D,20240719,000000,40.93,40.93,40.59,40.68,551173,0
+XYLD.US,D,20240722,000000,40.49,40.59,40.43,40.59,343966,0
+XYLD.US,D,20240723,000000,40.59,40.63,40.55,40.59,246760,0
+XYLD.US,D,20240724,000000,40.38,40.39,39.985,39.99,359256,0
+XYLD.US,D,20240725,000000,39.99,40.335,39.81,39.91,496590,0
+XYLD.US,D,20240726,000000,40.11,40.3299,40.0701,40.26,389912,0
+XYLD.US,D,20240729,000000,40.33,40.3668,40.16,40.29,337362,0
+XYLD.US,D,20240730,000000,40.36,40.3801,39.94,40.13,369665,0
+XYLD.US,D,20240731,000000,40.53,40.64,40.41,40.52,336797,0
+XYLD.US,D,20240801,000000,40.61,40.68,40,40.19,427226,0
+XYLD.US,D,20240802,000000,39.75,39.85,39.31,39.61,676721,0
+XYLD.US,D,20240805,000000,37.98,38.9595,37.93,38.49,1167290,0
+XYLD.US,D,20240806,000000,38.9,39.435,38.575,38.94,727795,0
+XYLD.US,D,20240807,000000,39.35,39.585,38.6,38.67,514084,0
+XYLD.US,D,20240808,000000,39.08,39.55,38.87,39.52,331320,0
+XYLD.US,D,20240809,000000,39.46,39.8,39.375,39.67,228460,0
+XYLD.US,D,20240812,000000,39.83,39.92,39.564,39.7,361603,0
+XYLD.US,D,20240813,000000,39.97,40.365,39.95,40.35,263463,0
+XYLD.US,D,20240814,000000,40.45,40.5761,40.231,40.54,420697,0
+XYLD.US,D,20240815,000000,40.83,41.0699,40.83,41.03,390373,0
+XYLD.US,D,20240816,000000,41.05,41.3,41.0401,41.29,449140,0
+XYLD.US,D,20240819,000000,40.91,41.06,40.8701,41.06,381980,0
+XYLD.US,D,20240820,000000,41.04,41.0699,40.96,40.99,369263,0
+XYLD.US,D,20240821,000000,41.08,41.08,40.92,41.01,3194659,0
+XYLD.US,D,20240822,000000,41.1,41.1,40.86,40.95,289415,0
+XYLD.US,D,20240823,000000,40.98,41.13,40.97,41.08,378968,0
+XYLD.US,D,20240826,000000,41.18,41.2,41.04,41.09,439049,0
+XYLD.US,D,20240827,000000,41.03,41.1499,41.03,41.13,235969,0
+XYLD.US,D,20240828,000000,41.14,41.15,40.9403,41.09,279048,0
+XYLD.US,D,20240829,000000,41.1,41.22,41.08,41.15,262399,0
+XYLD.US,D,20240830,000000,41.19,41.3,41.125,41.3,223114,0
+XYLD.US,D,20240903,000000,41.23,41.23,40.82,40.95,292940,0
+XYLD.US,D,20240904,000000,40.86,41.06,40.83,40.87,444012,0
+XYLD.US,D,20240905,000000,40.88,41.025,40.75,40.91,230016,0
+XYLD.US,D,20240906,000000,40.92,41.005,40.39,40.48,568120,0
+XYLD.US,D,20240909,000000,40.7,40.88,40.62,40.83,254151,0
+XYLD.US,D,20240910,000000,40.92,40.94,40.665,40.92,242951,0
+XYLD.US,D,20240911,000000,40.95,41.22,40.48,41.21,319530,0
+XYLD.US,D,20240912,000000,41.26,41.3527,41.13,41.33,420690,0
+XYLD.US,D,20240913,000000,41.38,41.46,41.37,41.4,290234,0
+XYLD.US,D,20240916,000000,41.42,41.5,41.4,41.5,493277,0
+XYLD.US,D,20240917,000000,41.57,41.6,41.44,41.48,408562,0
+XYLD.US,D,20240918,000000,41.48,41.61,41.46,41.51,382539,0
+XYLD.US,D,20240919,000000,41.63,41.63,41.55,41.58,446398,0
+XYLD.US,D,20240920,000000,41.56,41.65,41.391,41.56,312674,0
+XYLD.US,D,20240923,000000,41.34,41.36,41.2631,41.36,221984,0
+XYLD.US,D,20240924,000000,41.37,41.39,41.275,41.39,243912,0
+XYLD.US,D,20240925,000000,41.39,41.41,41.31,41.41,420271,0
+XYLD.US,D,20240926,000000,41.47,41.47,41.3701,41.4,211784,0
+XYLD.US,D,20240927,000000,41.48,41.49,41.37,41.44,359301,0
+XYLD.US,D,20240930,000000,41.38,41.5,41.32,41.5,333669,0
+XYLD.US,D,20241001,000000,41.5,41.5,41.2148,41.29,334433,0
+XYLD.US,D,20241002,000000,41.35,41.4,41.22,41.38,388104,0
+XYLD.US,D,20241003,000000,41.33,41.3801,41.23,41.31,339443,0
+XYLD.US,D,20241004,000000,41.45,41.55,41.374,41.55,278947,0
+XYLD.US,D,20241007,000000,41.54,41.55,41.35,41.43,305322,0
+XYLD.US,D,20241008,000000,41.49,41.6,41.47,41.6,191957,0
+XYLD.US,D,20241009,000000,41.61,41.7,41.588,41.68,338059,0
+XYLD.US,D,20241010,000000,41.72,41.735,41.65,41.73,318818,0
+XYLD.US,D,20241011,000000,41.73,41.82,41.73,41.81,219230,0
+XYLD.US,D,20241014,000000,41.85,41.85,41.8201,41.83,322988,0
+XYLD.US,D,20241015,000000,41.85,41.86,41.815,41.86,263614,0
+XYLD.US,D,20241016,000000,41.9,41.9,41.81,41.87,1984178,0
+XYLD.US,D,20241017,000000,41.91,41.91,41.84,41.85,320724,0
+XYLD.US,D,20241018,000000,41.89,41.915,41.76,41.89,460037,0
+XYLD.US,D,20241021,000000,41.46,41.52,41.3601,41.51,299601,0
+XYLD.US,D,20241022,000000,41.33,41.51,41.32,41.44,320108,0
+XYLD.US,D,20241023,000000,41.43,41.4373,41.105,41.29,356738,0
+XYLD.US,D,20241024,000000,41.4,41.4,41.21,41.3,255472,0
+XYLD.US,D,20241025,000000,41.46,41.53,41.29,41.32,287389,0
+XYLD.US,D,20241028,000000,41.46,41.49,41.4094,41.43,305556,0
+XYLD.US,D,20241029,000000,41.36,41.5,41.32,41.49,197217,0
+XYLD.US,D,20241030,000000,41.45,41.5198,41.37,41.43,264539,0
+XYLD.US,D,20241031,000000,41.26,41.26,40.86,40.86,332340,0
+XYLD.US,D,20241101,000000,41.08,41.25,41.02,41.02,238936,0
+XYLD.US,D,20241104,000000,41,41.1299,40.88,40.97,354316,0
+XYLD.US,D,20241105,000000,41.11,41.4,41.1,41.4,219414,0
+XYLD.US,D,20241106,000000,41.89,42.06,41.817377,41.95,1763230,0
+XYLD.US,D,20241107,000000,42.07,42.115,42.02,42.1,291123,0
+XYLD.US,D,20241108,000000,42.15,42.17,42.11,42.16,394982,0
+XYLD.US,D,20241111,000000,42.19,42.1981,42.15,42.19,569743,0
+XYLD.US,D,20241112,000000,42.195,42.2,42.1413,42.18,297511,0
+XYLD.US,D,20241113,000000,42.15,42.21,42.15,42.19,365592,0
+XYLD.US,D,20241114,000000,42.23,42.23,42.18,42.19,254303,0
+XYLD.US,D,20241115,000000,42.18,42.23,41.86,41.93,407641,0
+XYLD.US,D,20241118,000000,41.605,41.735,41.5452,41.71,358687,0
+XYLD.US,D,20241119,000000,41.53,41.7765,41.53,41.77,333947,0
+XYLD.US,D,20241120,000000,41.77,41.77,41.55,41.75,274498,0
+XYLD.US,D,20241121,000000,41.8399,41.8699,41.655,41.85,239369,0
+XYLD.US,D,20241122,000000,41.87,41.96,41.82,41.96,356015,0
+XYLD.US,D,20241125,000000,42.045,42.06,41.9523,41.98,426782,0
+XYLD.US,D,20241126,000000,42.0101,42.11,41.95,42.11,287279,0
+XYLD.US,D,20241127,000000,42.05,42.1,42.0332,42.05,200966,0
+XYLD.US,D,20241129,000000,42.09,42.16,42.075,42.13,203503,0
+XYLD.US,D,20241202,000000,42.18,42.2,42.14,42.19,287033,0
+XYLD.US,D,20241203,000000,42.2,42.22,42.17,42.22,233326,0
+XYLD.US,D,20241204,000000,42.23,42.27,42.2,42.25,256215,0
+XYLD.US,D,20241205,000000,42.24,42.3,42.2201,42.28,251953,0
+XYLD.US,D,20241206,000000,42.29,42.31,42.18,42.29,273976,0
+XYLD.US,D,20241209,000000,42.315,42.34,42.25,42.31,357770,0
+XYLD.US,D,20241210,000000,42.31,42.33,42.27,42.32,561625,0
+XYLD.US,D,20241211,000000,42.32,42.35,42.31,42.35,373488,0
+XYLD.US,D,20241212,000000,42.345,42.3638,42.31,42.33,277095,0
+XYLD.US,D,20241213,000000,42.37,42.38,42.34,42.38,223653,0
+XYLD.US,D,20241216,000000,42.37,42.39,42.36,42.36,325395,0
+XYLD.US,D,20241217,000000,42.36,42.4,42.34,42.37,384547,0
+XYLD.US,D,20241218,000000,42.39,42.43,42.06,42.11,609530,0
+XYLD.US,D,20241219,000000,42.295,42.3697,42.175,42.22,446617,0
+XYLD.US,D,20241220,000000,42.1708,43.1141,42.09,43,849614,0
+XYLD.US,D,20241223,000000,43.01,43.1799,42.88,43.17,436984,0
+XYLD.US,D,20241224,000000,43.21,43.38,43.19,43.37,295805,0
+XYLD.US,D,20241226,000000,43.3494,43.42,43.315,43.42,262231,0
+XYLD.US,D,20241227,000000,43.41,43.43,43.125,43.32,313469,0
+XYLD.US,D,20241230,000000,41.87,42.0362,41.7101,41.95,452062,0
+XYLD.US,D,20241231,000000,42.01,42.024,41.8151,41.9,569268,0
+XYLD.US,D,20250102,000000,41.98,42.06,41.62,41.79,433034,0
+XYLD.US,D,20250103,000000,41.9,42.1562,41.88,42.06,410869,0
+XYLD.US,D,20250106,000000,42.2649,42.335,42.2,42.2,617791,0
+XYLD.US,D,20250107,000000,42.34,42.38,41.99,42.09,794716,0
+XYLD.US,D,20250108,000000,42.058,42.16,41.95,42.16,411371,0
+XYLD.US,D,20250110,000000,42.04,42.05,41.66,41.8,2257826,0
+XYLD.US,D,20250113,000000,41.46,41.89,41.45,41.89,391624,0
+XYLD.US,D,20250114,000000,42.04,42.04,41.69,41.94,547190,0
+XYLD.US,D,20250115,000000,42.3172,42.45,42.26,42.45,434477,0
+XYLD.US,D,20250116,000000,42.5,42.5,42.38,42.48,533424,0
+XYLD.US,D,20250117,000000,42.58,42.64,42.305,42.48,848569,0
+XYLD.US,D,20250121,000000,42.3,42.33,42.155,42.32,826216,0
+XYLD.US,D,20250122,000000,42.4,42.42,42.3501,42.41,648848,0
+XYLD.US,D,20250123,000000,42.425,42.51,42.3701,42.51,465101,0
+XYLD.US,D,20250124,000000,42.49,42.505,42.4303,42.49,426274,0
+XYLD.US,D,20250127,000000,42.004,42.23,41.9525,42.23,687249,0
+XYLD.US,D,20250128,000000,42.2553,42.41,42.12,42.41,1148631,0
+XYLD.US,D,20250129,000000,42.43,42.47,42.2397,42.36,451398,0
+XYLD.US,D,20250130,000000,42.43,42.495,42.332,42.46,391367,0
+XYLD.US,D,20250131,000000,42.5625,42.57,42.329,42.36,557207,0
+XYLD.US,D,20250203,000000,41.99,42.31,41.91,42.17,601182,0
+XYLD.US,D,20250204,000000,42.2532,42.43,42.2306,42.43,581760,0
+XYLD.US,D,20250205,000000,42.3806,42.55,42.32,42.55,375510,0
+XYLD.US,D,20250206,000000,42.5633,42.65,42.52,42.65,479416,0
+XYLD.US,D,20250207,000000,42.66,42.68,42.43,42.5,495275,0
+XYLD.US,D,20250210,000000,42.6,42.65,42.565,42.64,401278,0
+XYLD.US,D,20250211,000000,42.63,42.68,42.58,42.68,371582,0
+XYLD.US,D,20250212,000000,42.51,42.68,42.4501,42.68,563434,0
+XYLD.US,D,20250213,000000,42.685,42.78,42.65,42.78,679610,0
+XYLD.US,D,20250214,000000,42.83,42.83,42.8,42.82,418995,0
+XYLD.US,D,20250218,000000,42.85,42.87,42.81,42.87,599310,0
+XYLD.US,D,20250219,000000,42.87,42.89,42.84,42.89,388843,0
+XYLD.US,D,20250220,000000,42.889,42.89,42.82,42.89,397938,0
+XYLD.US,D,20250221,000000,42.9,42.92,42.29,42.32,1275887,0
+XYLD.US,D,20250224,000000,42.1391,42.178,41.86,41.96,894489,0
+XYLD.US,D,20250225,000000,41.9,41.95,41.52,41.8,744429,0
+XYLD.US,D,20250226,000000,41.8966,42.045,41.6568,41.82,568330,0
+XYLD.US,D,20250227,000000,41.915,41.99,41.23,41.29,1020489,0
+XYLD.US,D,20250228,000000,41.29,41.84,41.1201,41.82,962725,0
+XYLD.US,D,20250303,000000,41.95,41.99,40.97,41.2,784440,0
+XYLD.US,D,20250304,000000,40.88,41.29,40.45,40.79,1622059,0
+XYLD.US,D,20250305,000000,40.79,41.2987,40.5201,41.21,749288,0
+XYLD.US,D,20250306,000000,40.72,40.96,40.32,40.54,895978,0
+XYLD.US,D,20250307,000000,40.35,40.819,40.02,40.75,613387,0
+XYLD.US,D,20250310,000000,40.09,40.27,39.31,39.69,1073189,0
+XYLD.US,D,20250311,000000,39.585,39.79,39.05,39.34,4538187,0
+XYLD.US,D,20250312,000000,39.8,39.8299,39.175,39.52,587933,0
+XYLD.US,D,20250313,000000,39.52,39.54,38.89,39.02,1319012,0
+XYLD.US,D,20250314,000000,39.35,39.8766,39.3,39.84,464344,0
+XYLD.US,D,20250317,000000,39.78,40.2962,39.75,40.1,446000,0
+XYLD.US,D,20250318,000000,39.9,39.95,39.56,39.71,607303,0
+XYLD.US,D,20250319,000000,39.83,40.36,39.735,40.09,819217,0
+XYLD.US,D,20250320,000000,39.8,40.35,39.8,40.07,813875,0
+XYLD.US,D,20250321,000000,39.71,39.97,39.6,39.97,545607,0
+XYLD.US,D,20250324,000000,39.75,39.875,39.69,39.86,457394,0
+XYLD.US,D,20250325,000000,39.9,39.9,39.8201,39.85,1071085,0
+XYLD.US,D,20250326,000000,39.875,39.909,39.67,39.77,637454,0
+XYLD.US,D,20250327,000000,39.66,39.8,39.6309,39.67,583037,0
+XYLD.US,D,20250328,000000,39.65,39.6799,39.255,39.28,692944,0
+XYLD.US,D,20250331,000000,39,39.52,38.8814,39.49,666640,0
+XYLD.US,D,20250401,000000,39.39,39.6021,39.225,39.51,444061,0
+XYLD.US,D,20250402,000000,39.32,39.75,39.21,39.64,475299,0
+XYLD.US,D,20250403,000000,38.795,38.969,38.365,38.45,1021987,0
+XYLD.US,D,20250404,000000,37.4906,37.5899,36.165,36.2,2774478,0
+XYLD.US,D,20250407,000000,35.09,37.3899,34.5304,36,2314983,0
+XYLD.US,D,20250408,000000,37.35,37.58,35.08,35.62,1327013,0
+XYLD.US,D,20250409,000000,35.42,38.91,35.3,38.81,2280589,0
+XYLD.US,D,20250410,000000,38.0002,38.17,36.52,37.49,1176128,0
+XYLD.US,D,20250411,000000,37.5,38.32,37.26,38.27,797691,0
+XYLD.US,D,20250414,000000,38.8944,38.93,38.27,38.61,805896,0
+XYLD.US,D,20250415,000000,38.65,38.91,38.46,38.5,820147,0
+XYLD.US,D,20250416,000000,38.115,38.33,37.29,37.71,780823,0
+XYLD.US,D,20250417,000000,37.85,37.9895,37.56,37.86,544644,0
+XYLD.US,D,20250421,000000,37.285,37.3199,36.69,36.98,1612316,0
+XYLD.US,D,20250422,000000,37.28,37.58,37.21,37.54,1309580,0
+XYLD.US,D,20250423,000000,37.94,38.1059,37.73,37.82,1489861,0
+XYLD.US,D,20250424,000000,37.9,38.115,37.86,38.1,1443627,0
+XYLD.US,D,20250425,000000,38.12,38.26,38.065,38.24,764614,0
+XYLD.US,D,20250428,000000,38.265,38.3,38.1437,38.28,698051,0
+XYLD.US,D,20250429,000000,38.24,38.365,38.24,38.35,554775,0
+XYLD.US,D,20250430,000000,38.29,38.37,38.08,38.34,1485277,0
+XYLD.US,D,20250501,000000,38.42,38.46,38.38,38.42,761807,0
+XYLD.US,D,20250502,000000,38.485,38.51,38.46,38.49,617685,0
+XYLD.US,D,20250505,000000,38.48,38.55,38.46,38.51,679320,0
+XYLD.US,D,20250506,000000,38.49,38.535,38.48,38.51,746521,0
+XYLD.US,D,20250507,000000,38.53,38.56,38.48,38.54,728070,0
+XYLD.US,D,20250508,000000,38.55,38.59,38.53,38.55,865971,0
+XYLD.US,D,20250509,000000,38.5836,38.6,38.56,38.56,974938,0
+XYLD.US,D,20250512,000000,38.62,38.64,38.57,38.64,1942734,0
+XYLD.US,D,20250513,000000,38.6325,38.6325,38.6,38.62,1165182,0
+XYLD.US,D,20250514,000000,38.62,38.64,38.6,38.62,1465287,0
+XYLD.US,D,20250515,000000,38.62,38.645,38.59,38.61,579823,0
+XYLD.US,D,20250516,000000,38.67,38.69,38.4101,38.67,1083567,0
+XYLD.US,D,20250519,000000,38.11,38.33,38.0658,38.33,1182675,0
+XYLD.US,D,20250520,000000,38.27,38.2861,38.14,38.22,740220,0
+XYLD.US,D,20250521,000000,38.13,38.26,37.85,37.89,693855,0
+XYLD.US,D,20250522,000000,37.91,38.07,37.85,37.96,676794,0
+XYLD.US,D,20250523,000000,37.58,37.9,37.57,37.78,992240,0
+XYLD.US,D,20250527,000000,38.09,38.33,38.04,38.33,766044,0
+XYLD.US,D,20250528,000000,38.33,38.36,38.185,38.21,389131,0
+XYLD.US,D,20250529,000000,38.37,38.41,38.13,38.28,617271,0
+XYLD.US,D,20250530,000000,38.25,38.3597,38.06,38.3,655879,0
+XYLD.US,D,20250602,000000,38.3,38.4499,38.18,38.43,509039,0
+XYLD.US,D,20250603,000000,38.46,38.575,38.44,38.56,344412,0
+XYLD.US,D,20250604,000000,38.6,38.61,38.555,38.57,757796,0
+XYLD.US,D,20250605,000000,38.65,38.66,38.46,38.48,741251,0
+XYLD.US,D,20250606,000000,38.6965,38.73,38.66,38.73,736046,0
+XYLD.US,D,20250609,000000,38.745,38.79,38.72,38.75,448013,0
+XYLD.US,D,20250610,000000,38.78,38.83,38.7646,38.82,423036,0
+XYLD.US,D,20250611,000000,38.85,38.86,38.76,38.79,1306341,0
+XYLD.US,D,20250612,000000,38.79,38.85,38.75,38.85,588745,0
+XYLD.US,D,20250613,000000,38.77,38.8399,38.69,38.73,783289,0
+XYLD.US,D,20250616,000000,38.905,38.9383,38.79,38.89,710320,0
+XYLD.US,D,20250617,000000,38.88,38.9,38.79,38.81,758821,0
+XYLD.US,D,20250618,000000,38.874,38.9382,38.81,38.91,580453,0
+XYLD.US,D,20250620,000000,38.98,39.04,38.64,38.77,889639,0
+XYLD.US,D,20250623,000000,38.3884,38.54,38.28,38.54,964581,0
+XYLD.US,D,20250624,000000,38.66,38.74,38.645,38.73,845391,0
+XYLD.US,D,20250625,000000,38.75,38.76,38.7,38.75,729735,0
+XYLD.US,D,20250626,000000,38.79,38.83,38.78,38.83,542870,0
+XYLD.US,D,20250627,000000,38.86,38.89,38.82,38.88,572412,0
+XYLD.US,D,20250630,000000,38.91,38.945,38.8921,38.94,717755,0
+XYLD.US,D,20250701,000000,38.92,38.96,38.91,38.96,489438,0
+XYLD.US,D,20250702,000000,38.93,38.97,38.92,38.96,740555,0
+XYLD.US,D,20250703,000000,39.002,39.02,39,39.02,322190,0
+XYLD.US,D,20250707,000000,39.01,39.1,38.98,39.1,703047,0
+XYLD.US,D,20250708,000000,39.04,39.07,39.01,39.04,511414,0
+XYLD.US,D,20250709,000000,39.05,39.06,39.03,39.05,764193,0
+XYLD.US,D,20250710,000000,39.065,39.08,39.06,39.07,494417,0
+XYLD.US,D,20250711,000000,39.08,39.09,39.07,39.07,450337,0
+XYLD.US,D,20250714,000000,39.09,39.1,39.08,39.1,607593,0
+XYLD.US,D,20250715,000000,39.11,39.11,39.09,39.09,531292,0
+XYLD.US,D,20250716,000000,39.105,39.11,39.09,39.11,674917,0
+XYLD.US,D,20250717,000000,39.11,39.12,39.1,39.1,825688,0
+XYLD.US,D,20250718,000000,39.15,39.15,38.915,38.99,805222,0
+XYLD.US,D,20250721,000000,38.64,38.755,38.64,38.67,703137,0
+XYLD.US,D,20250722,000000,38.675,38.71,38.5948,38.71,729419,0
+XYLD.US,D,20250723,000000,38.77,38.85,38.73,38.85,959364,0
+XYLD.US,D,20250724,000000,38.88,38.9,38.86,38.86,642132,0
+XYLD.US,D,20250725,000000,38.909,38.95,38.88,38.95,495759,0
+XYLD.US,D,20250728,000000,38.97,38.99,38.94,38.98,826232,0
+XYLD.US,D,20250729,000000,39.01,39.01,38.92,38.94,670660,0
+XYLD.US,D,20250730,000000,38.96,39,38.861,38.95,719259,0
+XYLD.US,D,20250731,000000,39.035,39.05,38.855,38.9,694855,0
+XYLD.US,D,20250801,000000,38.725,38.725,38.4499,38.58,1299352,0
+XYLD.US,D,20250804,000000,38.73,38.96,38.73,38.96,688894,0
+XYLD.US,D,20250805,000000,38.95,38.985,38.83,38.89,656238,0
+XYLD.US,D,20250806,000000,38.92,39.04,38.895,39.03,758616,0
+XYLD.US,D,20250807,000000,39.09,39.11,38.95,39.03,1012921,0
+XYLD.US,D,20250808,000000,39.1101,39.17,39.1,39.17,589892,0
+XYLD.US,D,20250811,000000,39.1702,39.2,39.14,39.16,579480,0
+XYLD.US,D,20250812,000000,39.21,39.23,39.19,39.23,642218,0
+XYLD.US,D,20250813,000000,39.245,39.25,39.24,39.25,388757,0
+XYLD.US,D,20250814,000000,39.25,39.26,39.2463,39.26,384368,0
+XYLD.US,D,20250815,000000,39.28,39.3,38.99,39.07,744332,0
+XYLD.US,D,20250818,000000,38.76,38.7781,38.73,38.77,528460,0
+XYLD.US,D,20250819,000000,38.77,38.8,38.62,38.67,664888,0
+XYLD.US,D,20250820,000000,38.67,38.67,38.41,38.62,756830,0
+XYLD.US,D,20250821,000000,38.55,38.605,38.445,38.52,873245,0
+XYLD.US,D,20250822,000000,38.6,38.9,38.58,38.87,837996,0
+XYLD.US,D,20250825,000000,38.86,38.92,38.82,38.82,602550,0
+XYLD.US,D,20250826,000000,38.82,38.92,38.81,38.91,630721,0
+XYLD.US,D,20250827,000000,38.875,38.97,38.875,38.95,819667,0
+XYLD.US,D,20250828,000000,38.95,39.0365,38.94,39.01,540142,0
+XYLD.US,D,20250829,000000,39.01,39.02,38.8819,38.95,630469,0
+XYLD.US,D,20250902,000000,38.71,38.81,38.5701,38.81,805891,0
+XYLD.US,D,20250903,000000,38.9,38.95,38.8346,38.93,637905,0
+XYLD.US,D,20250904,000000,38.97,39.1,38.955,39.1,546201,0
+XYLD.US,D,20250905,000000,39.19,39.25,38.96,39.1,1046056,0
+XYLD.US,D,20250908,000000,39.17,39.18,39.125,39.17,739170,0
+XYLD.US,D,20250909,000000,39.15,39.21,39.125,39.21,633209,0
+XYLD.US,D,20250910,000000,39.27,39.28,39.21,39.23,551049,0
+XYLD.US,D,20250911,000000,39.28,39.31,39.27,39.3,654772,0
+XYLD.US,D,20250912,000000,39.33,39.35,39.32,39.33,738804,0
+XYLD.US,D,20250915,000000,39.3534,39.37,39.34,39.35,670792,0
+XYLD.US,D,20250916,000000,39.365,39.37,39.36,39.36,578747,0
+XYLD.US,D,20250917,000000,39.3638,39.39,39.34,39.39,1907698,0
+XYLD.US,D,20250918,000000,39.395,39.4,39.39,39.39,771862,0
+XYLD.US,D,20250919,000000,39.415,39.43,39.25,39.39,894511,0
+XYLD.US,D,20250922,000000,39.1,39.17,39.02,39.16,736844,0
+XYLD.US,D,20250923,000000,39.1699,39.1765,39.04,39.08,599906,0
+XYLD.US,D,20250924,000000,39.125,39.13,38.99,39.05,969592,0
+XYLD.US,D,20250925,000000,38.96,39.02,38.85,38.98,1091880,0
+XYLD.US,D,20250926,000000,39.05,39.15,38.995,39.13,611005,0
+XYLD.US,D,20250929,000000,39.22,39.24,39.1639,39.21,768837,0
+XYLD.US,D,20250930,000000,39.1913,39.2797,39.1603,39.26,875662,0
+XYLD.US,D,20251001,000000,39.22,39.35,39.21,39.34,734271,0
+XYLD.US,D,20251002,000000,39.39,39.43,39.305,39.36,620090,0
+XYLD.US,D,20251003,000000,39.4,39.44,39.36,39.39,1456228,0
+XYLD.US,D,20251006,000000,39.44,39.47,39.41,39.47,657885,0
+XYLD.US,D,20251007,000000,39.48,39.4899,39.38,39.42,600692,0
+XYLD.US,D,20251008,000000,39.46,39.51,39.4401,39.51,527365,0
+XYLD.US,D,20251009,000000,39.5299,39.5299,39.4635,39.49,612615,0
+XYLD.US,D,20251010,000000,39.5423,39.56,38.93,38.94,3252117,0
+XYLD.US,D,20251013,000000,39.275,39.455,39.255,39.42,1680455,0
+XYLD.US,D,20251014,000000,39.24,39.5,39.02,39.4,834557,0
+XYLD.US,D,20251015,000000,39.55,39.5894,39.3,39.5,799401,0
+XYLD.US,D,20251016,000000,39.57,39.6,39.29,39.45,1498526,0
+XYLD.US,D,20251017,000000,39.4,39.77,39.4,39.77,1409884,0
+XYLD.US,D,20251020,000000,39.47,39.64,39.46,39.62,802325,0
+XYLD.US,D,20251021,000000,39.61,39.66,39.58,39.62,884702,0
+XYLD.US,D,20251022,000000,39.62,39.635,39.405,39.55,1137929,0
+XYLD.US,D,20251023,000000,39.57,39.69,39.56,39.66,796902,0
+XYLD.US,D,20251024,000000,39.78,39.8,39.76,39.78,536025,0
+XYLD.US,D,20251027,000000,39.875,39.9,39.86,39.9,639295,0
+XYLD.US,D,20251028,000000,39.91,39.92,39.88,39.89,476749,0
+XYLD.US,D,20251029,000000,39.91,39.93,39.85,39.89,826961,0
+XYLD.US,D,20251030,000000,39.88,39.91,39.83,39.84,987219,0
+XYLD.US,D,20251031,000000,39.925,39.925,39.8134,39.83,625710,0
+XYLD.US,D,20251103,000000,39.925,39.95,39.86,39.93,654669,0
+XYLD.US,D,20251104,000000,39.81,39.8987,39.8,39.82,621507,0
+XYLD.US,D,20251105,000000,39.8334,39.945,39.82,39.9,377645,0
+XYLD.US,D,20251106,000000,39.9,39.91,39.74,39.77,545542,0
+XYLD.US,D,20251107,000000,39.733,39.835,39.5504,39.83,835542,0
+XYLD.US,D,20251110,000000,39.97,40.04,39.955,40.04,746657,0
+XYLD.US,D,20251111,000000,40.035,40.07,40.02,40.07,432002,0
+XYLD.US,D,20251112,000000,40.09,40.09,40.05,40.08,1612122,0
+XYLD.US,D,20251113,000000,40.04,40.0698,39.9001,39.94,907431,0
+XYLD.US,D,20251114,000000,39.79,40.03,39.73,39.96,892665,0
+XYLD.US,D,20251117,000000,39.965,40.04,39.81,39.95,1076473,0
+XYLD.US,D,20251118,000000,39.82,39.93,39.6417,39.81,1109428,0
+XYLD.US,D,20251119,000000,39.82,40.015,39.82,39.98,1207723,0
+XYLD.US,D,20251120,000000,40.165,40.2,39.63,39.67,1649769,0
+XYLD.US,D,20251121,000000,39.8374,40.25,39.61,40.08,1578460,0
+XYLD.US,D,20251124,000000,39.855,40.035,39.825,40.01,1050453,0
+XYLD.US,D,20251125,000000,40.04,40.17,39.92,40.14,841629,0
+XYLD.US,D,20251126,000000,40.205,40.26,40.19,40.25,414203,0
+XYLD.US,D,20251128,000000,40.28,40.31,40.26,40.31,296377,0
+XYLD.US,D,20251201,000000,40.2575,40.33,40.25,40.3,670960,0
+XYLD.US,D,20251202,000000,40.32,40.35,40.3,40.34,665997,0
+XYLD.US,D,20251203,000000,40.32,40.38,40.32,40.37,469234,0
+XYLD.US,D,20251204,000000,40.39,40.42,40.37,40.42,549164,0
+XYLD.US,D,20251205,000000,40.42,40.44,40.4,40.44,665990,0
+XYLD.US,D,20251208,000000,40.45,40.45,40.41,40.43,842365,0
+XYLD.US,D,20251209,000000,40.44,40.45,40.425,40.44,407337,0
+XYLD.US,D,20251210,000000,40.46,40.48,40.43,40.48,796793,0
+XYLD.US,D,20251211,000000,40.48,40.495,40.46,40.49,1088053,0
+XYLD.US,D,20251212,000000,40.5099,40.51,40.46,40.5,900350,0
+XYLD.US,D,20251215,000000,40.5,40.51,40.49,40.5,932275,0
+XYLD.US,D,20251216,000000,40.5,40.52,40.49,40.52,684060,0
+XYLD.US,D,20251217,000000,40.52,40.53,40.495,40.5,541941,0
+XYLD.US,D,20251218,000000,40.525,40.54,40.51,40.53,684258,0
+XYLD.US,D,20251219,000000,40.58,40.8,40.55,40.79,1256575,0
+XYLD.US,D,20251222,000000,40.56,40.62,40.55,40.59,1588175,0
+XYLD.US,D,20251223,000000,40.58,40.68,40.58,40.67,625753,0
+XYLD.US,D,20251224,000000,40.67,40.73,40.67,40.73,320074,0
+XYLD.US,D,20251226,000000,40.74,40.76,40.72,40.75,401449,0
+XYLD.US,D,20251229,000000,40.72,40.76,40.7,40.74,918919,0
+XYLD.US,D,20251230,000000,40.74,40.76,40.73,40.74,1084260,0
+XYLD.US,D,20251231,000000,40.75,40.76,40.63,40.63,810256,0
+XYLD.US,D,20260102,000000,40.75,40.78,40.63,40.72,1457106,0
+XYLD.US,D,20260105,000000,40.8,40.85,40.79,40.84,857295,0
+XYLD.US,D,20260106,000000,40.84,40.9,40.84,40.88,751479,0
+XYLD.US,D,20260107,000000,40.9,40.93,40.87,40.87,594331,0
+XYLD.US,D,20260108,000000,40.8879,40.91,40.855,40.88,535864,0
+XYLD.US,D,20260109,000000,40.925,40.97,40.912,40.97,456188,0
+XYLD.US,D,20260112,000000,40.945,40.99,40.94,40.99,501098,0
+XYLD.US,D,20260113,000000,40.995,41,40.9701,40.99,1034975,0
+XYLD.US,D,20260114,000000,40.98,41,40.9527,41,901444,0
+XYLD.US,D,20260115,000000,41.01,41.02,41,41.02,524119,0
+XYLD.US,D,20260116,000000,41.0575,41.06,40.82,40.91,738079,0
+XYLD.US,D,20260120,000000,40.19,40.355,40.03,40.1,1537339,0
+XYLD.US,D,20260121,000000,40.16,40.525,40.13,40.42,1156949,0
+XYLD.US,D,20260122,000000,40.5871,40.6399,40.5,40.59,1008103,0
+XYLD.US,D,20260123,000000,40.585,40.6599,40.535,40.62,897575,0
+XYLD.US,D,20260126,000000,40.66,40.765,40.64,40.73,663685,0
+XYLD.US,D,20260127,000000,40.79,40.8278,40.75,40.8,552228,0
+XYLD.US,D,20260128,000000,40.84,40.85,40.752,40.8,708122,0
+XYLD.US,D,20260129,000000,40.81,40.825,40.45,40.78,819202,0
+XYLD.US,D,20260130,000000,40.75,40.805,40.57,40.74,766412,0
+XYLD.US,D,20260202,000000,40.68,40.93,40.67,40.89,737780,0
+XYLD.US,D,20260203,000000,40.91,40.925,40.47,40.71,1137461,0
+XYLD.US,D,20260204,000000,40.7399,40.77,40.375,40.57,1410184,0
+XYLD.US,D,20260205,000000,40.3135,40.455,40.1,40.21,784176,0
+XYLD.US,D,20260206,000000,40.41,40.86,40.41,40.8,593384,0
+XYLD.US,D,20260209,000000,40.76,40.9951,40.69,40.94,715028,0
+XYLD.US,D,20260210,000000,40.98,41.0176,40.9,40.92,559509,0
+XYLD.US,D,20260211,000000,41.05,41.06,40.81,40.95,443239,0
+XYLD.US,D,20260212,000000,41.01,41.055,40.485,40.49,1102402,0
+XYLD.US,D,20260213,000000,40.55,40.81,40.35,40.61,1018654,0
+XYLD.US,D,20260217,000000,40.54,40.795,40.2899,40.7,1126656,0
+XYLD.US,D,20260218,000000,40.785,41.035,40.71,40.895,618329,0
diff --git a/daily/us/nyse etfs/2/year.us.txt b/daily/us/nyse etfs/2/year.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3dc5066b862c0011b03d8d97689bb3cb81bff20
--- /dev/null
+++ b/daily/us/nyse etfs/2/year.us.txt	
@@ -0,0 +1,861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YEAR.US,D,20220914,000000,49.84,49.849,49.8251,49.8251,3018818.0763908,0
+YEAR.US,D,20220915,000000,49.8291,49.8301,49.8101,49.8101,2360.4925587936,0
+YEAR.US,D,20220916,000000,49.8002,49.82,49.8002,49.8101,20679.400158989,0
+YEAR.US,D,20220919,000000,49.8002,49.8101,49.8002,49.8002,1109.9935246708,0
+YEAR.US,D,20220920,000000,49.7793,49.7803,49.7703,49.7703,5004.0033580548,0
+YEAR.US,D,20220921,000000,49.7504,49.7902,49.7504,49.7544,3173.4172920516,0
+YEAR.US,D,20220922,000000,49.7502,49.7502,49.7255,49.7255,5287.0215985224,0
+YEAR.US,D,20220923,000000,49.7019,49.7019,49.6607,49.6607,3172.4136812698,0
+YEAR.US,D,20220926,000000,49.6408,49.6408,49.6208,49.6208,160.577725088,0
+YEAR.US,D,20220927,000000,49.6227,49.6227,49.6208,49.6208,1109.9935246708,0
+YEAR.US,D,20220928,000000,49.6697,49.7105,49.6569,49.7105,5759.7222767502,0
+YEAR.US,D,20220929,000000,49.6597,49.7101,49.6308,49.6756,15651.310142171,0
+YEAR.US,D,20220930,000000,49.6896,49.6906,49.6398,49.6398,1959.0482460736,0
+YEAR.US,D,20221003,000000,49.6408,49.6408,49.6408,49.6408,5.018053909,0
+YEAR.US,D,20221004,000000,49.6507,49.6507,49.6457,49.6457,804.8958470036,0
+YEAR.US,D,20221005,000000,49.6408,49.6607,49.5909,49.5909,2508.0233437182,0
+YEAR.US,D,20221006,000000,49.6407,49.6507,49.6059,49.6408,10905.234755039,0
+YEAR.US,D,20221007,000000,49.5999,49.5999,49.566,49.566,534.9245466994,0
+YEAR.US,D,20221010,000000,49.6308,49.6408,49.5909,49.5909,7124.6329399982,0
+YEAR.US,D,20221011,000000,49.5909,49.6308,49.566,49.566,38908.986399604,0
+YEAR.US,D,20221012,000000,49.571,49.571,49.5411,49.5411,1168.2029500152,0
+YEAR.US,D,20221013,000000,49.5212,49.581,49.4924,49.4924,7272.1637249228,0
+YEAR.US,D,20221014,000000,49.5162,49.5162,49.4614,49.4913,7212.9506887966,0
+YEAR.US,D,20221017,000000,49.5202,49.5212,49.5112,49.5112,2317.3372951762,0
+YEAR.US,D,20221018,000000,49.4614,49.4813,49.4614,49.4813,15186.638350198,0
+YEAR.US,D,20221019,000000,49.4863,49.5013,49.4664,49.4664,51362.79259096,0
+YEAR.US,D,20221020,000000,49.4514,49.4514,49.4315,49.4322,2072.456264417,0
+YEAR.US,D,20221021,000000,49.5162,49.5162,49.5162,49.5162,172.6210544696,0
+YEAR.US,D,20221024,000000,49.5302,49.5312,49.5112,49.5112,792.852517622,0
+YEAR.US,D,20221025,000000,49.58,49.7603,49.5312,49.5461,20125.407007435,0
+YEAR.US,D,20221026,000000,49.5774,49.5999,49.5411,49.5501,28188.416028417,0
+YEAR.US,D,20221027,000000,49.58,49.5909,49.5775,49.581,5271.9674367954,0
+YEAR.US,D,20221028,000000,49.58,49.5889,49.576,49.5825,984.5421769458,0
+YEAR.US,D,20221031,000000,49.5328,49.5328,49.5212,49.5272,907.2641467472,0
+YEAR.US,D,20221101,000000,49.4215,49.4215,49.3618,49.3817,3116.211477489,0
+YEAR.US,D,20221102,000000,49.4116,49.4414,49.3418,49.3418,1074.8671473078,0
+YEAR.US,D,20221103,000000,49.3119,49.3817,49.3119,49.3667,2732.8321588414,0
+YEAR.US,D,20221104,000000,49.3618,49.3618,49.3468,49.3468,5323.1515866672,0
+YEAR.US,D,20221107,000000,49.3799,49.3917,49.3518,49.3917,32457.776294194,0
+YEAR.US,D,20221108,000000,49.4006,49.586,49.4006,49.4116,8742.4535202598,0
+YEAR.US,D,20221109,000000,49.4315,49.4415,49.4016,49.4315,43907.97170375,0
+YEAR.US,D,20221110,000000,49.5909,49.6607,49.5909,49.6507,38124.162768237,0
+YEAR.US,D,20221111,000000,49.6408,49.6507,49.6333,49.6358,891.2063742384,0
+YEAR.US,D,20221114,000000,49.6507,49.6856,49.6507,49.6657,6387.982626157,0
+YEAR.US,D,20221115,000000,49.7005,49.7105,49.6707,49.6856,15429.512159393,0
+YEAR.US,D,20221116,000000,49.7005,49.8082,49.6926,49.7105,9144.9014437616,0
+YEAR.US,D,20221117,000000,49.6707,49.6956,49.6707,49.6956,10090.302800217,0
+YEAR.US,D,20221118,000000,49.6906,49.7005,49.6856,49.6856,7107.5715567076,0
+YEAR.US,D,20221121,000000,49.6856,49.7005,49.676,49.6856,7335.3912041762,0
+YEAR.US,D,20221122,000000,49.7304,49.7304,49.7133,49.7155,2123.6404142888,0
+YEAR.US,D,20221123,000000,49.7404,49.8052,49.7404,49.7767,22323.314619577,0
+YEAR.US,D,20221125,000000,49.7895,49.7895,49.7703,49.7703,1004.6143925818,0
+YEAR.US,D,20221128,000000,49.8101,49.8101,49.7603,49.7753,11841.603614458,0
+YEAR.US,D,20221129,000000,49.8201,49.84,49.8101,49.8256,10401.422142575,0
+YEAR.US,D,20221130,000000,49.7703,49.8596,49.7603,49.8507,20310.071391287,0
+YEAR.US,D,20221201,000000,49.88,49.888,49.8793,49.888,1982,0
+YEAR.US,D,20221202,000000,49.8601,49.91,49.8601,49.91,1964,0
+YEAR.US,D,20221205,000000,49.901,49.93,49.88,49.88,156177,0
+YEAR.US,D,20221206,000000,49.8873,49.92,49.88,49.9019,19205,0
+YEAR.US,D,20221207,000000,49.94,49.95,49.9382,49.945,6449,0
+YEAR.US,D,20221208,000000,50.11,50.11,49.96,49.965,29211,0
+YEAR.US,D,20221209,000000,49.98,49.98,49.9787,49.9787,462,0
+YEAR.US,D,20221212,000000,49.96,49.96,49.955,49.96,1887,0
+YEAR.US,D,20221213,000000,50.029,50.029,50,50.005,7875,0
+YEAR.US,D,20221214,000000,50.05,50.06,49.989,50.03,5278,0
+YEAR.US,D,20221215,000000,50.02,50.04,50.02,50.03,8867,0
+YEAR.US,D,20221216,000000,50.045,50.05,50.03,50.03,133241,0
+YEAR.US,D,20221219,000000,50.07,50.07,50.045,50.045,6387,0
+YEAR.US,D,20221220,000000,50.03,50.05,50.03,50.045,310507,0
+YEAR.US,D,20221221,000000,50.089,50.105,50.089,50.105,6480,0
+YEAR.US,D,20221222,000000,50.109,50.12,50.09,50.12,8579,0
+YEAR.US,D,20221223,000000,50.14,50.14,50.099,50.1195,20494,0
+YEAR.US,D,20221227,000000,50.0924,50.1,50.0864,50.095,11800,0
+YEAR.US,D,20221228,000000,50.109,50.11,50.0953,50.105,21504,0
+YEAR.US,D,20221229,000000,49.96,49.965,49.955,49.96,11157,0
+YEAR.US,D,20221230,000000,49.99,49.99,49.9488,49.955,9689,0
+YEAR.US,D,20230103,000000,49.932,49.96,49.92,49.945,23741,0
+YEAR.US,D,20230104,000000,49.979,49.98,49.96,49.978,9313,0
+YEAR.US,D,20230105,000000,49.97,49.99,49.9658,49.989,10216,0
+YEAR.US,D,20230106,000000,49.98,50.0368,49.98,50.035,3020,0
+YEAR.US,D,20230109,000000,50.0399,50.08,50.0399,50.055,17434,0
+YEAR.US,D,20230110,000000,50.09,50.095,50.08,50.095,58577,0
+YEAR.US,D,20230111,000000,50.0744,50.1,50.0744,50.1,4524,0
+YEAR.US,D,20230112,000000,50.14,50.15,50.135,50.1487,50021,0
+YEAR.US,D,20230113,000000,50.149,50.155,50.125,50.1392,38907,0
+YEAR.US,D,20230117,000000,50.18,50.18,50.145,50.145,35467,0
+YEAR.US,D,20230118,000000,50.24,50.29,50.1864,50.2128,31329,0
+YEAR.US,D,20230119,000000,50.2113,50.22,50.2,50.2195,36738,0
+YEAR.US,D,20230120,000000,50.21,50.21,50.19,50.205,20393,0
+YEAR.US,D,20230123,000000,50.21,50.21,50.195,50.195,19770,0
+YEAR.US,D,20230124,000000,50.22,50.23,50.2,50.22,37534,0
+YEAR.US,D,20230125,000000,50.23,50.25,50.23,50.245,35389,0
+YEAR.US,D,20230126,000000,50.25,50.26,50.241,50.245,67082,0
+YEAR.US,D,20230127,000000,50.26,50.26,50.2399,50.2469,8405,0
+YEAR.US,D,20230130,000000,50.26,50.269,50.25,50.255,4137,0
+YEAR.US,D,20230131,000000,50.3,50.32,50.2966,50.3129,28194,0
+YEAR.US,D,20230201,000000,50.27,50.27,50.12,50.18,24152,0
+YEAR.US,D,20230202,000000,50.17,50.24,50.145,50.145,25302,0
+YEAR.US,D,20230203,000000,50.159,50.17,50.14,50.1512,243259,0
+YEAR.US,D,20230206,000000,50.121,50.13,50.11,50.115,171486,0
+YEAR.US,D,20230207,000000,50.22,50.22,50.1244,50.1384,41002,0
+YEAR.US,D,20230208,000000,50.15,50.17,50.14,50.155,29666,0
+YEAR.US,D,20230209,000000,50.17,50.17,50.135,50.135,26708,0
+YEAR.US,D,20230210,000000,50.15,50.16,50.135,50.155,44083,0
+YEAR.US,D,20230213,000000,50.39,50.39,50.13,50.1564,18705,0
+YEAR.US,D,20230214,000000,50.14,50.16,50.12,50.145,23883,0
+YEAR.US,D,20230215,000000,50.15,50.16,50.14,50.155,25905,0
+YEAR.US,D,20230216,000000,50.16,50.178,50.16,50.17,34576,0
+YEAR.US,D,20230217,000000,50.18,50.23,50.14,50.195,120321,0
+YEAR.US,D,20230221,000000,50.2,50.42,50.14,50.155,49905,0
+YEAR.US,D,20230222,000000,50.169,50.18,50.14,50.14,74420,0
+YEAR.US,D,20230223,000000,50.18,50.4578,50.15,50.16,65958,0
+YEAR.US,D,20230224,000000,50.18,50.18,50.12,50.135,28542,0
+YEAR.US,D,20230227,000000,50.18,50.18,50.15,50.155,62013,0
+YEAR.US,D,20230228,000000,50.1599,50.24,50.1599,50.165,105613,0
+YEAR.US,D,20230301,000000,50.04,50.04,49.97,49.98,122967,0
+YEAR.US,D,20230302,000000,49.99,50.29,49.98,50.025,69624,0
+YEAR.US,D,20230303,000000,50.03,50.07,50,50.05,20885,0
+YEAR.US,D,20230306,000000,50.03,50.04,50.025,50.035,174263,0
+YEAR.US,D,20230307,000000,50.06,50.12,50.0015,50.0098,121221,0
+YEAR.US,D,20230308,000000,49.96,49.97,49.945,49.965,57445,0
+YEAR.US,D,20230309,000000,49.99,50.249,49.979,50.02,74478,0
+YEAR.US,D,20230310,000000,50.12,50.15,50.06,50.11,372160,0
+YEAR.US,D,20230313,000000,50.29,50.34,50.1435,50.34,72474,0
+YEAR.US,D,20230314,000000,50.21,50.21,50.02,50.14,27055,0
+YEAR.US,D,20230315,000000,50.37,50.37,50.095,50.095,33493,0
+YEAR.US,D,20230316,000000,50.04,50.133,50.04,50.065,217099,0
+YEAR.US,D,20230317,000000,50.0899,50.19,50.0866,50.1517,224288,0
+YEAR.US,D,20230320,000000,50.1244,50.15,50.1006,50.12,18135,0
+YEAR.US,D,20230321,000000,50.14,50.14,50.095,50.115,19888,0
+YEAR.US,D,20230322,000000,50.18,50.275,50.12,50.24,331840,0
+YEAR.US,D,20230323,000000,50.22,50.24,49.99,50.22,57613,0
+YEAR.US,D,20230324,000000,50.23,50.27,50.22,50.2397,71525,0
+YEAR.US,D,20230327,000000,50.23,50.23,50.18,50.18,95387,0
+YEAR.US,D,20230328,000000,50.13,50.59,50.12,50.1562,326184,0
+YEAR.US,D,20230329,000000,50.26,50.26,50.12,50.1666,41307,0
+YEAR.US,D,20230330,000000,50.17,50.21,50.17,50.1801,151823,0
+YEAR.US,D,20230331,000000,50.2,50.2,50.14,50.195,31731,0
+YEAR.US,D,20230403,000000,50.0299,50.1,50.02,50.096,53987,0
+YEAR.US,D,20230404,000000,50.1,50.12,50.06,50.108,42723,0
+YEAR.US,D,20230405,000000,50.16,50.2,50.16,50.185,32199,0
+YEAR.US,D,20230406,000000,50.18,50.18,50.13,50.13,44015,0
+YEAR.US,D,20230410,000000,50.12,50.12,50.09,50.105,61530,0
+YEAR.US,D,20230411,000000,50.13,50.1308,50.11,50.125,46588,0
+YEAR.US,D,20230412,000000,50.15,50.168,50.137,50.141,62489,0
+YEAR.US,D,20230413,000000,50.18,50.21,50.18,50.1915,126783,0
+YEAR.US,D,20230414,000000,50.199,50.2,50.17,50.193,37478,0
+YEAR.US,D,20230417,000000,50.19,50.19,50.16,50.175,24979,0
+YEAR.US,D,20230418,000000,50.17,50.2,50.17,50.19,72813,0
+YEAR.US,D,20230419,000000,50.18,50.18,50.15,50.165,20891,0
+YEAR.US,D,20230420,000000,50.214,50.24,50.214,50.218,32166,0
+YEAR.US,D,20230421,000000,50.237,50.24,50.22,50.24,45921,0
+YEAR.US,D,20230424,000000,50.24,50.26,50.23,50.2495,57016,0
+YEAR.US,D,20230425,000000,50.26,50.3,50.26,50.295,65830,0
+YEAR.US,D,20230426,000000,50.27,50.2895,50.25,50.27,143716,0
+YEAR.US,D,20230427,000000,50.279,50.28,50.23,50.265,154015,0
+YEAR.US,D,20230428,000000,50.28,50.29,50.27,50.285,25004,0
+YEAR.US,D,20230501,000000,50.1,50.1,50.07,50.075,51542,0
+YEAR.US,D,20230502,000000,50.14,50.18,50.1,50.135,306477,0
+YEAR.US,D,20230503,000000,50.14,50.14,50.1087,50.11,156936,0
+YEAR.US,D,20230504,000000,50.15,50.18,50.13,50.17,40289,0
+YEAR.US,D,20230505,000000,50.11,50.17,50.1,50.115,153321,0
+YEAR.US,D,20230508,000000,50.13,50.62,50.02,50.03,274883,0
+YEAR.US,D,20230509,000000,50.14,50.14,50.12,50.135,145980,0
+YEAR.US,D,20230510,000000,50.13,50.1573,50.12,50.125,35703,0
+YEAR.US,D,20230511,000000,50.17,50.17,50.13,50.155,37510,0
+YEAR.US,D,20230512,000000,50.18,50.18,50.13,50.16,57596,0
+YEAR.US,D,20230515,000000,50.17,50.17,50.15,50.1598,35690,0
+YEAR.US,D,20230516,000000,50.1849,50.19,50.17,50.175,44826,0
+YEAR.US,D,20230517,000000,50.19,50.19,50.16,50.16,32948,0
+YEAR.US,D,20230518,000000,50.18,50.18,50.15,50.155,224738,0
+YEAR.US,D,20230519,000000,50.18,50.18,50.15,50.155,62403,0
+YEAR.US,D,20230522,000000,50.2,50.2,50.17,50.17,100288,0
+YEAR.US,D,20230523,000000,50.19,50.19,50.1628,50.185,1555413,0
+YEAR.US,D,20230524,000000,50.2,50.2,50.17,50.18,192956,0
+YEAR.US,D,20230525,000000,50.18,50.19,50.15,50.155,160257,0
+YEAR.US,D,20230526,000000,50.18,50.18,50.125,50.15,75424,0
+YEAR.US,D,20230530,000000,50.21,50.23,50.1813,50.215,73987,0
+YEAR.US,D,20230531,000000,50.25,50.28,50.22,50.235,86384,0
+YEAR.US,D,20230601,000000,50.13,50.51,50.075,50.115,366845,0
+YEAR.US,D,20230602,000000,50.14,50.14,50.1,50.1149,29438,0
+YEAR.US,D,20230605,000000,50.12,50.15,50.1005,50.125,26478,0
+YEAR.US,D,20230606,000000,50.13,50.13,50.11,50.125,64655,0
+YEAR.US,D,20230607,000000,50.21,50.21,50.085,50.095,54969,0
+YEAR.US,D,20230608,000000,50.11,50.139,50.11,50.12,56553,0
+YEAR.US,D,20230609,000000,50.11,50.115,50.089,50.09,44215,0
+YEAR.US,D,20230612,000000,50.1,50.12,50.08,50.1,196852,0
+YEAR.US,D,20230613,000000,49.95,50.16,49.95,50.095,38782,0
+YEAR.US,D,20230614,000000,50.1031,50.11,50.04,50.08,37040,0
+YEAR.US,D,20230615,000000,50.13,50.14,50.08,50.13,65423,0
+YEAR.US,D,20230616,000000,50.135,50.14,50.1095,50.14,99852,0
+YEAR.US,D,20230620,000000,50.17,50.175,50.141,50.16,173174,0
+YEAR.US,D,20230621,000000,50.18,50.18,50.15,50.16,41039,0
+YEAR.US,D,20230622,000000,50.16,50.18,50.15,50.18,42639,0
+YEAR.US,D,20230623,000000,50.169,50.17,50.1529,50.165,58918,0
+YEAR.US,D,20230626,000000,50.1936,50.2,50.19,50.195,15218,0
+YEAR.US,D,20230627,000000,50.2,50.22,50.1399,50.1549,1620325,0
+YEAR.US,D,20230628,000000,50.16,50.18,50.14,50.165,56145,0
+YEAR.US,D,20230629,000000,50.14,50.15,50.12,50.15,44796,0
+YEAR.US,D,20230630,000000,50.15,50.189,50.1399,50.17,90910,0
+YEAR.US,D,20230703,000000,49.95,49.95,49.93,49.935,14529,0
+YEAR.US,D,20230705,000000,49.95,49.96,49.93,49.95,51400,0
+YEAR.US,D,20230706,000000,49.95,49.95,49.89,49.905,19822,0
+YEAR.US,D,20230707,000000,49.95,50.61,49.93,49.95,166939,0
+YEAR.US,D,20230710,000000,50.13,50.13,49.96,50.01,89496,0
+YEAR.US,D,20230711,000000,50,50.03,50,50.02,63674,0
+YEAR.US,D,20230712,000000,50,50.11,50,50.1,36887,0
+YEAR.US,D,20230713,000000,50.16,50.1987,50.14,50.18,53112,0
+YEAR.US,D,20230714,000000,50.18,50.18,50.0921,50.1,52179,0
+YEAR.US,D,20230717,000000,50.17,50.17,50.1201,50.135,156671,0
+YEAR.US,D,20230718,000000,50.15,50.18,50.14,50.15,92154,0
+YEAR.US,D,20230719,000000,50.18,50.18,50.15,50.17,11134,0
+YEAR.US,D,20230720,000000,50.18,50.18,50.15,50.16,220156,0
+YEAR.US,D,20230721,000000,50.19,50.19,50.15,50.16,49341,0
+YEAR.US,D,20230724,000000,50.2,50.2,50.1465,50.1465,92744,0
+YEAR.US,D,20230725,000000,50.16,50.17,50.15,50.155,54419,0
+YEAR.US,D,20230726,000000,50.16,50.23,50.16,50.195,45505,0
+YEAR.US,D,20230727,000000,50.2,50.2,50.15,50.18,80165,0
+YEAR.US,D,20230728,000000,50.21,50.22,50.19,50.215,63883,0
+YEAR.US,D,20230731,000000,50.28,50.3,50.23,50.3,22892,0
+YEAR.US,D,20230801,000000,50.2,50.2,50.03,50.04,71775,0
+YEAR.US,D,20230802,000000,50.02,50.04,50.02,50.04,12576,0
+YEAR.US,D,20230803,000000,50.09,50.09,50.04,50.06,126960,0
+YEAR.US,D,20230804,000000,50.07,50.09,50.07,50.07,53882,0
+YEAR.US,D,20230807,000000,50.13,50.13,50.08,50.11,41481,0
+YEAR.US,D,20230808,000000,50.12,52.1799,50.11,50.125,317055,0
+YEAR.US,D,20230809,000000,50.13,50.2099,50.12,50.14,146121,0
+YEAR.US,D,20230810,000000,50.17,50.2,50.165,50.2,57070,0
+YEAR.US,D,20230811,000000,50.17,50.17,50.12,50.125,75677,0
+YEAR.US,D,20230814,000000,50.18,50.18,50.11,50.125,82015,0
+YEAR.US,D,20230815,000000,50.13,50.15,50.12,50.12,67081,0
+YEAR.US,D,20230816,000000,50.14,50.1489,50.11,50.11,54387,0
+YEAR.US,D,20230817,000000,50.15,50.16,50.13,50.14,39073,0
+YEAR.US,D,20230818,000000,50.17,50.18,50.16,50.16,20453,0
+YEAR.US,D,20230821,000000,50.4,50.4,50.14,50.14,24066,0
+YEAR.US,D,20230822,000000,50.16,50.17,50.14,50.155,24377,0
+YEAR.US,D,20230823,000000,50.22,50.22,50.18,50.1853,27286,0
+YEAR.US,D,20230824,000000,50.29,50.29,50.16,50.17,90909,0
+YEAR.US,D,20230825,000000,50.18,50.18,50.12,50.12,55329,0
+YEAR.US,D,20230828,000000,50.15,50.2,50.15,50.1945,38273,0
+YEAR.US,D,20230829,000000,50.18,50.24,50.18,50.235,35579,0
+YEAR.US,D,20230830,000000,50.24,50.26,50.24,50.245,170102,0
+YEAR.US,D,20230831,000000,50.2619,50.29,50.2619,50.285,209739,0
+YEAR.US,D,20230901,000000,50.08,50.08,50.05,50.0547,20292,0
+YEAR.US,D,20230905,000000,50.16,50.16,50.06,50.06,55740,0
+YEAR.US,D,20230906,000000,50.06,50.09,50.05,50.065,50726,0
+YEAR.US,D,20230907,000000,50.11,50.11,50.06,50.09,41371,0
+YEAR.US,D,20230908,000000,50.14,50.14,50.06,50.06,40976,0
+YEAR.US,D,20230911,000000,50.08,50.1,50.08,50.1,62979,0
+YEAR.US,D,20230912,000000,50.09,50.12,50.09,50.105,54723,0
+YEAR.US,D,20230913,000000,50.23,50.23,50.1,50.11,123440,0
+YEAR.US,D,20230914,000000,50.24,50.24,50.1144,50.12,63705,0
+YEAR.US,D,20230915,000000,50.16,50.16,50.11,50.11,49312,0
+YEAR.US,D,20230918,000000,50.17,50.17,50.12,50.14,22131,0
+YEAR.US,D,20230919,000000,50.12,50.14,50.12,50.1286,59037,0
+YEAR.US,D,20230920,000000,50.3,50.3,50.1155,50.1155,35540,0
+YEAR.US,D,20230921,000000,50.15,50.1557,50.13,50.145,71022,0
+YEAR.US,D,20230922,000000,50.15,50.18,50.15,50.17,53086,0
+YEAR.US,D,20230925,000000,50.2,50.2,50.1652,50.1685,31911,0
+YEAR.US,D,20230926,000000,50.38,50.38,50.16,50.18,35244,0
+YEAR.US,D,20230927,000000,50.23,50.23,50.14,50.16,23830,0
+YEAR.US,D,20230928,000000,50.19,50.2076,50.18,50.2,24516,0
+YEAR.US,D,20230929,000000,50.215,50.24,50.18,50.2,38018,0
+YEAR.US,D,20231002,000000,50.02,50.059,49.97,49.9781,34283,0
+YEAR.US,D,20231003,000000,49.99,50,49.9601,49.972,56070,0
+YEAR.US,D,20231004,000000,50.08,50.08,49.9,49.9,105973,0
+YEAR.US,D,20231005,000000,50.02,50.0466,49.96,49.96,187309,0
+YEAR.US,D,20231006,000000,50.07,50.07,49.98,50.015,108481,0
+YEAR.US,D,20231009,000000,50.09,50.09,50.04,50.07,34504,0
+YEAR.US,D,20231010,000000,50.05,50.0999,50.05,50.08,30454,0
+YEAR.US,D,20231011,000000,50.06,50.09,50.06,50.0824,82927,0
+YEAR.US,D,20231012,000000,50.04,50.09,50.04,50.08,53607,0
+YEAR.US,D,20231013,000000,50.095,50.0999,50.06,50.075,109189,0
+YEAR.US,D,20231016,000000,50.06,50.094,50.05,50.05,33090,0
+YEAR.US,D,20231017,000000,50.15,50.15,50.036,50.04,19683,0
+YEAR.US,D,20231018,000000,50.06,50.06,50.03,50.05,31980,0
+YEAR.US,D,20231019,000000,50.06,50.07,50.03,50.065,17390,0
+YEAR.US,D,20231020,000000,50.08,50.4,50.05,50.115,341886,0
+YEAR.US,D,20231023,000000,50.14,50.14,50.09,50.12,32558,0
+YEAR.US,D,20231024,000000,50.1,50.1219,50.09,50.11,60016,0
+YEAR.US,D,20231025,000000,50.1009,50.18,50.08,50.1,168314,0
+YEAR.US,D,20231026,000000,50.1391,50.2,50.13,50.18,166702,0
+YEAR.US,D,20231027,000000,50.17,50.18,50.15,50.16,145728,0
+YEAR.US,D,20231030,000000,50.15,50.23,50.15,50.185,160134,0
+YEAR.US,D,20231031,000000,50.18,50.235,50.16,50.21,88529,0
+YEAR.US,D,20231101,000000,49.95,50.02,49.9206,49.97,60790,0
+YEAR.US,D,20231102,000000,49.99,50.02,49.97,49.9994,49911,0
+YEAR.US,D,20231103,000000,50.06,50.07,50.04,50.05,66502,0
+YEAR.US,D,20231106,000000,49.99,50.053,49.99,50.02,68829,0
+YEAR.US,D,20231107,000000,50.09,50.09,50.02,50.03,222915,0
+YEAR.US,D,20231108,000000,50.25,50.25,50.03,50.03,124091,0
+YEAR.US,D,20231109,000000,50.17,50.17,50.04,50.045,50534,0
+YEAR.US,D,20231110,000000,50.17,50.17,50.04,50.06,96040,0
+YEAR.US,D,20231113,000000,50.07,50.07,50.05,50.06,102738,0
+YEAR.US,D,20231114,000000,50.09,50.16,50.09,50.16,64075,0
+YEAR.US,D,20231115,000000,50.11,50.18,50.11,50.1359,155594,0
+YEAR.US,D,20231116,000000,50.22,50.22,50.19,50.21,282381,0
+YEAR.US,D,20231117,000000,50.21,50.21,50.18,50.18,279538,0
+YEAR.US,D,20231120,000000,50.15,50.22,50.15,50.2,67435,0
+YEAR.US,D,20231121,000000,50.28,50.28,50.19,50.19,108862,0
+YEAR.US,D,20231122,000000,50.28,50.28,50.15,50.23,44778,0
+YEAR.US,D,20231124,000000,50.26,50.26,50.22,50.22,7114,0
+YEAR.US,D,20231127,000000,50.22,50.27,50.22,50.2451,37228,0
+YEAR.US,D,20231128,000000,50.3,50.31,50.25,50.31,53103,0
+YEAR.US,D,20231129,000000,50.36,50.37,50.33,50.33,102397,0
+YEAR.US,D,20231130,000000,50.38,50.38,50.3401,50.35,153226,0
+YEAR.US,D,20231201,000000,50.25,50.25,50.17,50.23,125306,0
+YEAR.US,D,20231204,000000,50.21,50.22,50.2,50.22,111110,0
+YEAR.US,D,20231205,000000,50.19,50.2399,50.19,50.21,113521,0
+YEAR.US,D,20231206,000000,50.25,50.33,50.2,50.33,204898,0
+YEAR.US,D,20231207,000000,50.31,50.31,50.23,50.25,63975,0
+YEAR.US,D,20231208,000000,50.24,50.2462,50.2,50.2265,79451,0
+YEAR.US,D,20231211,000000,50.2,50.27,50.2,50.27,190255,0
+YEAR.US,D,20231212,000000,50.21,50.25,50.21,50.22,109780,0
+YEAR.US,D,20231213,000000,50.22,50.33,50.22,50.322,70859,0
+YEAR.US,D,20231214,000000,50.4,50.405,50.36,50.36,178991,0
+YEAR.US,D,20231215,000000,50.31,50.38,50.31,50.3446,98093,0
+YEAR.US,D,20231218,000000,50.38,50.4,50.36,50.375,59925,0
+YEAR.US,D,20231219,000000,50.43,50.43,50.38,50.396,65989,0
+YEAR.US,D,20231220,000000,50.65,50.65,50.4,50.4037,65634,0
+YEAR.US,D,20231221,000000,50.46,50.46,50.42,50.44,365848,0
+YEAR.US,D,20231222,000000,50.44,50.48,50.4301,50.46,79243,0
+YEAR.US,D,20231226,000000,50.44,50.5,50.44,50.5,61005,0
+YEAR.US,D,20231227,000000,50.57,50.57,50.4624,50.49,119837,0
+YEAR.US,D,20231228,000000,50.28,50.29,50.25,50.29,142194,0
+YEAR.US,D,20231229,000000,50.27,50.29,50.26,50.29,90171,0
+YEAR.US,D,20240102,000000,50.28,50.28,50.25,50.27,87878,0
+YEAR.US,D,20240103,000000,50.29,50.3,50.2636,50.3,79706,0
+YEAR.US,D,20240104,000000,50.49,50.49,50.28,50.295,67343,0
+YEAR.US,D,20240105,000000,50.33,50.33,50.28,50.2966,1122076,0
+YEAR.US,D,20240108,000000,50.29,50.38,50.29,50.3277,321649,0
+YEAR.US,D,20240109,000000,50.29,50.33,50.29,50.32,102251,0
+YEAR.US,D,20240110,000000,50.49,50.49,50.32,50.35,258905,0
+YEAR.US,D,20240111,000000,50.37,50.39,50.345,50.39,97640,0
+YEAR.US,D,20240112,000000,50.36,50.45,50.36,50.45,108309,0
+YEAR.US,D,20240116,000000,50.43,50.43,50.37,50.38,316874,0
+YEAR.US,D,20240117,000000,50.36,50.42,50.36,50.42,304240,0
+YEAR.US,D,20240118,000000,50.43,50.44,50.41,50.44,239508,0
+YEAR.US,D,20240119,000000,50.4,50.43,50.4,50.42,200760,0
+YEAR.US,D,20240122,000000,50.45,50.45,50.41,50.42,89770,0
+YEAR.US,D,20240123,000000,50.41,50.47,50.41,50.47,251860,0
+YEAR.US,D,20240124,000000,50.49,50.49,50.4487,50.46,306286,0
+YEAR.US,D,20240125,000000,50.52,50.52,50.46,50.5,219685,0
+YEAR.US,D,20240126,000000,50.55,50.55,50.48,50.49,66978,0
+YEAR.US,D,20240129,000000,50.5,50.52,50.49,50.52,255118,0
+YEAR.US,D,20240130,000000,50.53,50.53,50.4921,50.52,128865,0
+YEAR.US,D,20240131,000000,50.74,50.77,50.5191,50.77,202479,0
+YEAR.US,D,20240201,000000,50.42,50.42,50.35,50.39,137522,0
+YEAR.US,D,20240202,000000,50.46,50.46,50.34,50.37,221558,0
+YEAR.US,D,20240205,000000,50.37,50.37,50.34,50.36,51045,0
+YEAR.US,D,20240206,000000,50.58,50.58,50.37,50.45,231809,0
+YEAR.US,D,20240207,000000,50.59,50.59,50.37,50.38,825840,0
+YEAR.US,D,20240208,000000,50.55,50.55,50.39,50.4084,160532,0
+YEAR.US,D,20240209,000000,50.41,50.41,50.38,50.41,217628,0
+YEAR.US,D,20240212,000000,50.52,50.52,50.39,50.47,222720,0
+YEAR.US,D,20240213,000000,50.41,50.41,50.36,50.39,234703,0
+YEAR.US,D,20240214,000000,50.41,50.43,50.395,50.43,142089,0
+YEAR.US,D,20240215,000000,50.4,50.44,50.4,50.44,79398,0
+YEAR.US,D,20240216,000000,50.39,50.42,50.39,50.41,103534,0
+YEAR.US,D,20240220,000000,50.4,50.4456,50.4,50.44,190586,0
+YEAR.US,D,20240221,000000,50.47,50.47,50.4199,50.44,228690,0
+YEAR.US,D,20240222,000000,50.44,50.455,50.42,50.45,117784,0
+YEAR.US,D,20240223,000000,50.57,50.57,50.43,50.51,84702,0
+YEAR.US,D,20240226,000000,50.46,50.475,50.44,50.46,70107,0
+YEAR.US,D,20240227,000000,50.46,50.5,50.44,50.48,182962,0
+YEAR.US,D,20240228,000000,50.53,50.53,50.465,50.5,39537,0
+YEAR.US,D,20240229,000000,50.5,50.52,50.48,50.52,160373,0
+YEAR.US,D,20240301,000000,50.3,50.32,50.271,50.315,58618,0
+YEAR.US,D,20240304,000000,50.32,50.33,50.3,50.32,69843,0
+YEAR.US,D,20240305,000000,50.38,50.38,50.315,50.34,301890,0
+YEAR.US,D,20240306,000000,50.34,50.36,50.34,50.36,100291,0
+YEAR.US,D,20240307,000000,50.38,50.38,50.35,50.38,233704,0
+YEAR.US,D,20240308,000000,50.41,50.41,50.3812,50.39,107441,0
+YEAR.US,D,20240311,000000,50.41,50.41,50.3836,50.405,80101,0
+YEAR.US,D,20240312,000000,50.42,50.42,50.3795,50.39,87455,0
+YEAR.US,D,20240313,000000,50.44,50.44,50.3723,50.4,141218,0
+YEAR.US,D,20240314,000000,50.41,50.41,50.37,50.38,84689,0
+YEAR.US,D,20240315,000000,50.38,50.4,50.37,50.37,109239,0
+YEAR.US,D,20240318,000000,50.37,50.3993,50.36,50.39,134703,0
+YEAR.US,D,20240319,000000,50.41,50.43,50.39,50.4,97393,0
+YEAR.US,D,20240320,000000,50.42,50.45,50.41,50.445,36843,0
+YEAR.US,D,20240321,000000,50.44,50.47,50.43,50.465,237296,0
+YEAR.US,D,20240322,000000,50.49,50.5493,50.47,50.48,67662,0
+YEAR.US,D,20240325,000000,50.47,50.49,50.46,50.49,61335,0
+YEAR.US,D,20240326,000000,50.59,50.59,50.46,50.51,289148,0
+YEAR.US,D,20240327,000000,50.48,50.54,50.48,50.5303,50524,0
+YEAR.US,D,20240328,000000,50.56,50.56,50.51,50.52,76183,0
+YEAR.US,D,20240401,000000,50.3,50.3,50.25,50.27,207672,0
+YEAR.US,D,20240402,000000,50.3,50.3,50.27,50.295,101147,0
+YEAR.US,D,20240403,000000,50.29,50.32,50.28,50.31,166404,0
+YEAR.US,D,20240404,000000,50.35,50.4,50.3,50.4,121223,0
+YEAR.US,D,20240405,000000,50.28,50.345,50.28,50.31,181210,0
+YEAR.US,D,20240408,000000,50.32,50.32,50.29,50.32,84917,0
+YEAR.US,D,20240409,000000,50.34,50.35,50.325,50.3401,145996,0
+YEAR.US,D,20240410,000000,50.28,50.29,50.25,50.28,198843,0
+YEAR.US,D,20240411,000000,50.28,50.305,50.2701,50.3,142276,0
+YEAR.US,D,20240412,000000,50.33,50.33,50.31,50.32,106340,0
+YEAR.US,D,20240415,000000,50.29,50.32,50.27,50.315,84616,0
+YEAR.US,D,20240416,000000,50.3,50.3,50.27,50.29,110460,0
+YEAR.US,D,20240417,000000,50.32,50.3397,50.305,50.335,34537,0
+YEAR.US,D,20240418,000000,50.38,50.38,50.31,50.33,677644,0
+YEAR.US,D,20240419,000000,50.34,50.37,50.33,50.37,102484,0
+YEAR.US,D,20240422,000000,50.33,50.36,50.33,50.35,82329,0
+YEAR.US,D,20240423,000000,50.34,50.39,50.34,50.38,89617,0
+YEAR.US,D,20240424,000000,50.48,50.48,50.37,50.385,149698,0
+YEAR.US,D,20240425,000000,50.46,50.46,50.345,50.38,131513,0
+YEAR.US,D,20240426,000000,50.4,50.4,50.37,50.375,77232,0
+YEAR.US,D,20240429,000000,50.4,50.42,50.3928,50.415,57019,0
+YEAR.US,D,20240430,000000,50.44,50.44,50.38,50.38,149707,0
+YEAR.US,D,20240501,000000,50.18,50.24,50.18,50.225,221479,0
+YEAR.US,D,20240502,000000,50.21,50.279,50.21,50.27,135402,0
+YEAR.US,D,20240503,000000,50.36,50.36,50.28,50.34,95277,0
+YEAR.US,D,20240506,000000,50.32,50.52,50.301,50.52,85581,0
+YEAR.US,D,20240507,000000,50.37,50.37,50.31,50.31,144213,0
+YEAR.US,D,20240508,000000,50.31,50.33,50.3,50.325,93203,0
+YEAR.US,D,20240509,000000,50.37,50.37,50.3213,50.355,301708,0
+YEAR.US,D,20240510,000000,50.32,50.34,50.32,50.33,133567,0
+YEAR.US,D,20240513,000000,50.36,50.36,50.3401,50.355,84885,0
+YEAR.US,D,20240514,000000,50.35,50.386,50.35,50.37,64642,0
+YEAR.US,D,20240515,000000,50.64,50.64,50.4012,50.42,69230,0
+YEAR.US,D,20240516,000000,50.41,50.4279,50.396,50.42,132791,0
+YEAR.US,D,20240517,000000,50.48,50.48,50.39,50.43,90967,0
+YEAR.US,D,20240520,000000,50.44,50.44,50.4,50.44,109717,0
+YEAR.US,D,20240521,000000,50.42,50.43,50.415,50.425,64321,0
+YEAR.US,D,20240522,000000,50.42,50.43,50.4,50.42,62764,0
+YEAR.US,D,20240523,000000,50.44,50.44,50.3801,50.41,127942,0
+YEAR.US,D,20240524,000000,50.4,50.44,50.4,50.43,132772,0
+YEAR.US,D,20240528,000000,50.53,50.53,50.41,50.42,117834,0
+YEAR.US,D,20240529,000000,50.4,50.43,50.4,50.43,139436,0
+YEAR.US,D,20240530,000000,50.48,50.48,50.43,50.46,62851,0
+YEAR.US,D,20240531,000000,50.47,50.5,50.455,50.49,159368,0
+YEAR.US,D,20240603,000000,50.31,50.32,50.2799,50.32,125827,0
+YEAR.US,D,20240604,000000,50.33,50.336,50.32,50.32,105867,0
+YEAR.US,D,20240605,000000,50.47,50.47,50.32,50.35,72770,0
+YEAR.US,D,20240606,000000,50.38,50.389,50.35,50.38,71701,0
+YEAR.US,D,20240607,000000,50.31,50.34,50.3,50.33,156030,0
+YEAR.US,D,20240610,000000,50.3,50.33,50.3,50.33,83961,0
+YEAR.US,D,20240611,000000,50.34,50.37,50.34,50.36,120251,0
+YEAR.US,D,20240612,000000,50.48,50.48,50.39,50.39,163850,0
+YEAR.US,D,20240613,000000,50.42,50.459,50.41,50.45,123471,0
+YEAR.US,D,20240614,000000,50.45,50.45,50.42,50.439,140122,0
+YEAR.US,D,20240617,000000,50.45,50.45,50.41,50.42,61019,0
+YEAR.US,D,20240618,000000,50.44,50.53,50.44,50.53,119494,0
+YEAR.US,D,20240620,000000,50.43,50.48,50.43,50.44,135557,0
+YEAR.US,D,20240621,000000,50.47,50.54,50.46,50.54,129506,0
+YEAR.US,D,20240624,000000,50.47,50.489,50.46,50.47,79219,0
+YEAR.US,D,20240625,000000,50.47,50.5,50.47,50.5,90445,0
+YEAR.US,D,20240626,000000,50.48,50.48,50.45,50.47,98707,0
+YEAR.US,D,20240627,000000,50.49,50.51,50.48,50.51,97187,0
+YEAR.US,D,20240628,000000,50.58,50.58,50.5,50.515,832725,0
+YEAR.US,D,20240701,000000,50.32,50.33,50.26,50.33,227653,0
+YEAR.US,D,20240702,000000,50.3,50.33,50.29,50.32,230522,0
+YEAR.US,D,20240703,000000,50.31,50.35,50.31,50.32,206638,0
+YEAR.US,D,20240705,000000,50.32,50.398,50.32,50.37,270730,0
+YEAR.US,D,20240708,000000,50.38,50.4,50.38,50.38,65094,0
+YEAR.US,D,20240709,000000,50.37,50.41,50.37,50.39,210548,0
+YEAR.US,D,20240710,000000,50.41,50.43,50.39,50.43,74737,0
+YEAR.US,D,20240711,000000,50.45,50.4972,50.45,50.49,119042,0
+YEAR.US,D,20240712,000000,50.54,50.54,50.48,50.49,54547,0
+YEAR.US,D,20240715,000000,50.46,50.52,50.46,50.49,353138,0
+YEAR.US,D,20240716,000000,50.5027,50.5287,50.49,50.52,174660,0
+YEAR.US,D,20240717,000000,50.5,50.535,50.5,50.5,204435,0
+YEAR.US,D,20240718,000000,50.51,50.53,50.5,50.51,44302,0
+YEAR.US,D,20240719,000000,50.53,50.54,50.52,50.53,219611,0
+YEAR.US,D,20240722,000000,50.54,50.545,50.52,50.525,139960,0
+YEAR.US,D,20240723,000000,50.5,50.57,50.5,50.55,152253,0
+YEAR.US,D,20240724,000000,50.54,50.585,50.54,50.57,115538,0
+YEAR.US,D,20240725,000000,50.57,50.6,50.55,50.59,155408,0
+YEAR.US,D,20240726,000000,50.64,50.64,50.59,50.615,95568,0
+YEAR.US,D,20240729,000000,50.63,50.63,50.615,50.62,80336,0
+YEAR.US,D,20240730,000000,50.68,50.68,50.61,50.64,169888,0
+YEAR.US,D,20240731,000000,50.65,50.7,50.63,50.69,202979,0
+YEAR.US,D,20240801,000000,50.49,50.51,50.46,50.48,100403,0
+YEAR.US,D,20240802,000000,50.58,50.62,50.5701,50.62,70505,0
+YEAR.US,D,20240805,000000,50.64,50.64,50.54,50.585,276144,0
+YEAR.US,D,20240806,000000,50.59,50.59,50.54,50.54,127070,0
+YEAR.US,D,20240807,000000,50.58,50.58,50.55,50.58,269376,0
+YEAR.US,D,20240808,000000,50.5,50.5777,50.5,50.56,173093,0
+YEAR.US,D,20240809,000000,50.59,50.61,50.57,50.6,81130,0
+YEAR.US,D,20240812,000000,50.6,50.63,50.585,50.61,70400,0
+YEAR.US,D,20240813,000000,50.66,50.66,50.63,50.64,114150,0
+YEAR.US,D,20240814,000000,50.67,50.67,50.64,50.65,141642,0
+YEAR.US,D,20240815,000000,50.6,50.64,50.59,50.635,122249,0
+YEAR.US,D,20240816,000000,50.67,50.67,50.635,50.665,168297,0
+YEAR.US,D,20240819,000000,50.65,50.68,50.64,50.67,128974,0
+YEAR.US,D,20240820,000000,50.68,50.69,50.67,50.69,79510,0
+YEAR.US,D,20240821,000000,50.7,50.73,50.68,50.72,117249,0
+YEAR.US,D,20240822,000000,50.69,50.705,50.66,50.705,121679,0
+YEAR.US,D,20240823,000000,50.7,50.76,50.7,50.76,111003,0
+YEAR.US,D,20240826,000000,50.76,50.76,50.73,50.75,65771,0
+YEAR.US,D,20240827,000000,50.72,50.779,50.72,50.76,93289,0
+YEAR.US,D,20240828,000000,50.79,50.8,50.75,50.77,162133,0
+YEAR.US,D,20240829,000000,50.78,50.8,50.74,50.76,75663,0
+YEAR.US,D,20240830,000000,50.76,50.79,50.76,50.77,95456,0
+YEAR.US,D,20240903,000000,50.57,50.6,50.57,50.6,81587,0
+YEAR.US,D,20240904,000000,50.64,50.64,50.5999,50.62,107152,0
+YEAR.US,D,20240905,000000,50.65,50.66,50.62,50.64,171666,0
+YEAR.US,D,20240906,000000,50.66,50.69,50.6354,50.69,120405,0
+YEAR.US,D,20240909,000000,50.68,50.73,50.6663,50.73,198008,0
+YEAR.US,D,20240910,000000,50.65,50.74,50.65,50.7,114187,0
+YEAR.US,D,20240911,000000,50.7,50.728,50.68,50.72,303860,0
+YEAR.US,D,20240912,000000,50.71,50.74,50.69,50.73,160343,0
+YEAR.US,D,20240913,000000,50.78,50.78,50.74,50.77,149660,0
+YEAR.US,D,20240916,000000,50.75,50.7799,50.75,50.76,228904,0
+YEAR.US,D,20240917,000000,50.78,50.78,50.75,50.76,86547,0
+YEAR.US,D,20240918,000000,50.77,50.795,50.75,50.76,89065,0
+YEAR.US,D,20240919,000000,50.75,50.89,50.75,50.89,284899,0
+YEAR.US,D,20240920,000000,50.92,50.92,50.78,50.83,227448,0
+YEAR.US,D,20240923,000000,50.87,50.87,50.7931,50.84,152146,0
+YEAR.US,D,20240924,000000,50.86,50.87,50.8,50.84,241066,0
+YEAR.US,D,20240925,000000,50.84,50.84,50.8,50.825,117082,0
+YEAR.US,D,20240926,000000,50.83,50.87,50.81,50.82,97045,0
+YEAR.US,D,20240927,000000,50.89,50.89,50.83,50.87,189809,0
+YEAR.US,D,20240930,000000,50.86,50.91,50.8101,50.845,141583,0
+YEAR.US,D,20241001,000000,50.65,50.68,50.64,50.68,96207,0
+YEAR.US,D,20241002,000000,50.64,50.66,50.635,50.645,131971,0
+YEAR.US,D,20241003,000000,50.62,50.64,50.61,50.64,134073,0
+YEAR.US,D,20241004,000000,50.58,50.5989,50.56,50.565,144537,0
+YEAR.US,D,20241007,000000,50.55,50.58,50.5499,50.55,87059,0
+YEAR.US,D,20241008,000000,50.56,50.5889,50.5525,50.56,77625,0
+YEAR.US,D,20241009,000000,50.6,50.6,50.55,50.555,71440,0
+YEAR.US,D,20241010,000000,50.6,50.63,50.56,50.6,60301,0
+YEAR.US,D,20241011,000000,50.61,50.64,50.6083,50.63,99042,0
+YEAR.US,D,20241014,000000,50.59,50.63,50.59,50.6,80708,0
+YEAR.US,D,20241015,000000,50.66,50.66,50.62,50.64,110070,0
+YEAR.US,D,20241016,000000,50.64,50.66,50.63,50.66,188749,0
+YEAR.US,D,20241017,000000,50.63,50.67,50.63,50.64,106060,0
+YEAR.US,D,20241018,000000,50.62,50.65,50.62,50.65,101279,0
+YEAR.US,D,20241021,000000,50.68,50.68,50.62,50.63,58350,0
+YEAR.US,D,20241022,000000,50.65,50.68,50.6,50.62,138276,0
+YEAR.US,D,20241023,000000,50.61,50.633414,50.61,50.63,169833,0
+YEAR.US,D,20241024,000000,50.6,50.64,50.6,50.64,487820,0
+YEAR.US,D,20241025,000000,50.64,50.66,50.64,50.645,65037,0
+YEAR.US,D,20241028,000000,50.65,50.65,50.62,50.64,186838,0
+YEAR.US,D,20241029,000000,50.63,50.67,50.62,50.655,56526,0
+YEAR.US,D,20241030,000000,50.65,50.6668,50.62,50.63,182420,0
+YEAR.US,D,20241031,000000,50.65,50.67,50.621,50.66,130857,0
+YEAR.US,D,20241101,000000,50.48,50.48,50.44,50.45,138101,0
+YEAR.US,D,20241104,000000,50.5,50.52,50.466,50.52,81666,0
+YEAR.US,D,20241105,000000,50.52,50.52,50.4508,50.47,42782,0
+YEAR.US,D,20241106,000000,50.47,50.47,50.43,50.44,398086,0
+YEAR.US,D,20241107,000000,50.49,50.52,50.47,50.52,185867,0
+YEAR.US,D,20241108,000000,50.51,50.51,50.49,50.49,74440,0
+YEAR.US,D,20241111,000000,50.49,50.4996,50.47,50.47,46409,0
+YEAR.US,D,20241112,000000,50.465,50.4786,50.43,50.44,47055,0
+YEAR.US,D,20241113,000000,50.5,50.52,50.4818,50.49,41739,0
+YEAR.US,D,20241114,000000,50.52,50.52,50.47,50.48,109761,0
+YEAR.US,D,20241115,000000,50.49,50.555,50.47,50.52,208314,0
+YEAR.US,D,20241118,000000,50.52,50.6,50.52,50.55,256793,0
+YEAR.US,D,20241119,000000,50.57,50.57,50.53,50.555,194133,0
+YEAR.US,D,20241120,000000,50.54,50.55,50.53,50.55,81248,0
+YEAR.US,D,20241121,000000,50.55,50.57,50.5309,50.57,66575,0
+YEAR.US,D,20241122,000000,50.56,50.57,50.54,50.57,125758,0
+YEAR.US,D,20241125,000000,50.57,50.61,50.57,50.61,80916,0
+YEAR.US,D,20241126,000000,50.5901,50.6,50.57,50.6,100894,0
+YEAR.US,D,20241127,000000,50.62,50.64,50.61,50.64,128367,0
+YEAR.US,D,20241129,000000,50.65,50.6799,50.64,50.65,38238,0
+YEAR.US,D,20241202,000000,50.43,50.46,50.39,50.44,88867,0
+YEAR.US,D,20241203,000000,50.4604,50.47,50.44,50.46,207310,0
+YEAR.US,D,20241204,000000,50.45,50.49,50.44,50.48,87538,0
+YEAR.US,D,20241205,000000,50.47,50.51,50.46,50.48,121342,0
+YEAR.US,D,20241206,000000,50.53,50.55,50.51,50.53,132886,0
+YEAR.US,D,20241209,000000,50.51,50.52,50.5,50.52,122646,0
+YEAR.US,D,20241210,000000,50.5,50.535,50.5,50.5182,130386,0
+YEAR.US,D,20241211,000000,50.5298,50.56,50.51,50.55,135325,0
+YEAR.US,D,20241212,000000,50.53,50.56,50.5,50.505,113379,0
+YEAR.US,D,20241213,000000,50.51,50.52,50.5,50.5,73415,0
+YEAR.US,D,20241216,000000,50.52,50.54,50.51,50.53,108987,0
+YEAR.US,D,20241217,000000,50.52,50.578,50.51,50.53,207373,0
+YEAR.US,D,20241218,000000,50.545,50.55,50.46,50.488,154467,0
+YEAR.US,D,20241219,000000,50.5,50.53,50.49,50.52,175232,0
+YEAR.US,D,20241220,000000,50.54,50.55,50.51,50.53,96905,0
+YEAR.US,D,20241223,000000,50.53,50.55,50.49,50.52,200808,0
+YEAR.US,D,20241224,000000,50.5499,50.5499,50.49,50.525,227321,0
+YEAR.US,D,20241226,000000,50.52,50.55,50.51,50.55,65789,0
+YEAR.US,D,20241227,000000,50.54,50.58,50.54,50.57,91157,0
+YEAR.US,D,20241230,000000,50.32,50.33,50.31,50.315,88028,0
+YEAR.US,D,20241231,000000,50.3434,50.37,50.32,50.35,120773,0
+YEAR.US,D,20250102,000000,50.35,50.38,50.32,50.37,130251,0
+YEAR.US,D,20250103,000000,50.3572,50.361,50.33,50.3447,71797,0
+YEAR.US,D,20250106,000000,50.35,50.38,50.34,50.38,146137,0
+YEAR.US,D,20250107,000000,50.35,50.39,50.34,50.36,127764,0
+YEAR.US,D,20250108,000000,50.36,50.37,50.34,50.3675,61692,0
+YEAR.US,D,20250110,000000,50.31,50.39,50.3,50.34,201037,0
+YEAR.US,D,20250113,000000,50.34,50.43,50.32,50.36,104684,0
+YEAR.US,D,20250114,000000,50.35,50.37,50.32,50.37,124023,0
+YEAR.US,D,20250115,000000,50.419,50.45,50.41,50.43,188199,0
+YEAR.US,D,20250116,000000,50.42,50.45,50.41,50.43,120744,0
+YEAR.US,D,20250117,000000,50.433,50.46,50.41,50.41,155781,0
+YEAR.US,D,20250121,000000,50.45,50.47,50.42,50.4607,62613,0
+YEAR.US,D,20250122,000000,50.45,50.4691,50.42,50.455,93240,0
+YEAR.US,D,20250123,000000,50.45,50.5,50.44,50.46,101750,0
+YEAR.US,D,20250124,000000,50.4823,50.51,50.4795,50.5,101488,0
+YEAR.US,D,20250127,000000,50.5281,50.55,50.5,50.52,204693,0
+YEAR.US,D,20250128,000000,50.52,50.54,50.5,50.52,257811,0
+YEAR.US,D,20250129,000000,50.55,50.56,50.515,50.52,76492,0
+YEAR.US,D,20250130,000000,50.54,50.56,50.53,50.55,150747,0
+YEAR.US,D,20250131,000000,50.56,50.57,50.52,50.56,153610,0
+YEAR.US,D,20250203,000000,50.38,50.45,50.35,50.37,141440,0
+YEAR.US,D,20250204,000000,50.3454,50.3903,50.33,50.39,387247,0
+YEAR.US,D,20250205,000000,50.4,50.4399,50.27,50.41,255228,0
+YEAR.US,D,20250206,000000,50.4099,50.42,50.38,50.4,146924,0
+YEAR.US,D,20250207,000000,50.39,50.4,50.1,50.39,265260,0
+YEAR.US,D,20250210,000000,50.4,50.42,50.395,50.4,119208,0
+YEAR.US,D,20250211,000000,50.395,50.43,50.39,50.41,191519,0
+YEAR.US,D,20250212,000000,50.36,50.42,50.36,50.37,91732,0
+YEAR.US,D,20250213,000000,50.4,50.45,50.39,50.44,87173,0
+YEAR.US,D,20250214,000000,50.46,50.48,50.44,50.45,204409,0
+YEAR.US,D,20250218,000000,50.47,50.5,50.44,50.45,128348,0
+YEAR.US,D,20250219,000000,50.44,50.47,50.44,50.47,106140,0
+YEAR.US,D,20250220,000000,50.475,50.51,50.47,50.51,241716,0
+YEAR.US,D,20250221,000000,50.49,50.53,50.4866,50.52,86217,0
+YEAR.US,D,20250224,000000,50.53,50.56,50.52,50.535,95064,0
+YEAR.US,D,20250225,000000,50.57,50.5973,50.54,50.59,124745,0
+YEAR.US,D,20250226,000000,50.58,50.62,50.56,50.59,238620,0
+YEAR.US,D,20250227,000000,50.585,50.61,50.57,50.59,85881,0
+YEAR.US,D,20250228,000000,50.64,50.67,50.62,50.66,123263,0
+YEAR.US,D,20250303,000000,50.45,50.49,50.43,50.49,143686,0
+YEAR.US,D,20250304,000000,50.49,50.53,50.48,50.495,121814,0
+YEAR.US,D,20250305,000000,50.5,50.53,50.46,50.47,348859,0
+YEAR.US,D,20250306,000000,50.48,50.5,50.4601,50.5,201228,0
+YEAR.US,D,20250307,000000,50.5096,50.53,50.48,50.5099,393808,0
+YEAR.US,D,20250310,000000,50.49,50.53,50.49,50.53,806491,0
+YEAR.US,D,20250311,000000,50.52,50.5398,50.48,50.49,828045,0
+YEAR.US,D,20250312,000000,50.52,50.65,50.4801,50.52,98210,0
+YEAR.US,D,20250313,000000,50.5,50.53,50.481,50.5,319546,0
+YEAR.US,D,20250314,000000,50.53,50.53,50.5,50.5,155289,0
+YEAR.US,D,20250317,000000,50.53,50.54,50.5,50.52,394886,0
+YEAR.US,D,20250318,000000,50.529,50.55,50.5199,50.53,424291,0
+YEAR.US,D,20250319,000000,50.51,50.5735,50.51,50.57,78074,0
+YEAR.US,D,20250320,000000,50.59,50.6094,50.55,50.57,124318,0
+YEAR.US,D,20250321,000000,50.58,50.6,50.58,50.58,104913,0
+YEAR.US,D,20250324,000000,50.5554,50.575,50.53,50.56,111057,0
+YEAR.US,D,20250325,000000,50.57,50.59,50.56,50.57,115731,0
+YEAR.US,D,20250326,000000,50.56,50.59,50.56,50.58,208167,0
+YEAR.US,D,20250327,000000,50.58,50.59,50.57,50.57,79834,0
+YEAR.US,D,20250328,000000,50.61,50.65,50.61,50.64,170857,0
+YEAR.US,D,20250331,000000,50.65,50.6589,50.61,50.61,418143,0
+YEAR.US,D,20250401,000000,50.46,50.49,50.45,50.47,177974,0
+YEAR.US,D,20250402,000000,50.4701,50.4701,50.43,50.43,270602,0
+YEAR.US,D,20250403,000000,50.52,50.57,50.52,50.56,404596,0
+YEAR.US,D,20250404,000000,50.57,50.6,50.515,50.535,180525,0
+YEAR.US,D,20250407,000000,50.51,50.53,50.38,50.5,334413,0
+YEAR.US,D,20250408,000000,50.48,50.52,50.46,50.48,347705,0
+YEAR.US,D,20250409,000000,50.48,50.613256,50.375,50.51,155283,0
+YEAR.US,D,20250410,000000,50.43,50.515,50.43,50.43,1168387,0
+YEAR.US,D,20250411,000000,50.455,50.47,50.3601,50.41,402553,0
+YEAR.US,D,20250414,000000,50.465,50.52,50.465,50.49,152231,0
+YEAR.US,D,20250415,000000,50.48,50.525,50.48,50.49,202652,0
+YEAR.US,D,20250416,000000,50.51,50.5656,50.5,50.55,201130,0
+YEAR.US,D,20250417,000000,50.55,50.58,50.54,50.555,129730,0
+YEAR.US,D,20250421,000000,50.56,50.63,50.5501,50.56,376147,0
+YEAR.US,D,20250422,000000,50.56,50.61,50.54,50.58,448233,0
+YEAR.US,D,20250423,000000,50.57,50.6,50.53,50.58,154211,0
+YEAR.US,D,20250424,000000,50.57,50.61,50.56,50.6,1038535,0
+YEAR.US,D,20250425,000000,50.59,50.62,50.59,50.62,231217,0
+YEAR.US,D,20250428,000000,50.616,50.67,50.6,50.67,152605,0
+YEAR.US,D,20250429,000000,50.645,50.669,50.63,50.63,148052,0
+YEAR.US,D,20250430,000000,50.67,50.7,50.6555,50.7,108445,0
+YEAR.US,D,20250501,000000,50.5,50.518,50.45,50.46,210335,0
+YEAR.US,D,20250502,000000,50.46,50.5,50.42,50.47,83179,0
+YEAR.US,D,20250505,000000,50.4332,50.47,50.43,50.47,166226,0
+YEAR.US,D,20250506,000000,50.4738,50.4996,50.4601,50.49,55963,0
+YEAR.US,D,20250507,000000,50.51,50.52,50.42,50.48,150157,0
+YEAR.US,D,20250508,000000,50.48,50.49,50.42,50.43,102320,0
+YEAR.US,D,20250509,000000,50.47,50.495,50.44,50.44,88928,0
+YEAR.US,D,20250512,000000,50.42,50.45,50.41,50.45,108883,0
+YEAR.US,D,20250513,000000,50.4591,50.4591,50.43,50.44,86753,0
+YEAR.US,D,20250514,000000,50.44,50.45,50.41,50.45,105341,0
+YEAR.US,D,20250515,000000,50.4719,50.49,50.45,50.46,566447,0
+YEAR.US,D,20250516,000000,50.51,50.51,50.45,50.45,113704,0
+YEAR.US,D,20250519,000000,50.47,50.51,50.44,50.5,167932,0
+YEAR.US,D,20250520,000000,50.49,50.51,50.4709,50.49,149016,0
+YEAR.US,D,20250521,000000,50.5,50.52,50.48,50.48,264166,0
+YEAR.US,D,20250522,000000,50.51,50.55,50.49,50.51,99853,0
+YEAR.US,D,20250523,000000,50.54,50.57,50.53,50.54,133936,0
+YEAR.US,D,20250527,000000,50.54,50.6,50.53,50.56,298861,0
+YEAR.US,D,20250528,000000,50.55,50.56,50.48,50.54,128769,0
+YEAR.US,D,20250529,000000,50.55,50.59,50.55,50.59,191653,0
+YEAR.US,D,20250530,000000,50.59,50.62,50.5765,50.61,178521,0
+YEAR.US,D,20250602,000000,50.4,50.42,50.38,50.42,124743,0
+YEAR.US,D,20250603,000000,50.42,50.44,50.39,50.41,331591,0
+YEAR.US,D,20250604,000000,50.43,50.47,50.425,50.47,74623,0
+YEAR.US,D,20250605,000000,50.44,50.45,50.41,50.44,99464,0
+YEAR.US,D,20250606,000000,50.4,50.44,50.37,50.39,165554,0
+YEAR.US,D,20250609,000000,50.4,50.43,50.4,50.41,245431,0
+YEAR.US,D,20250610,000000,50.44,50.44,50.41,50.422,266413,0
+YEAR.US,D,20250611,000000,50.44,50.47,50.44,50.46,206311,0
+YEAR.US,D,20250612,000000,50.48,50.49,50.47,50.47,204917,0
+YEAR.US,D,20250613,000000,50.47,50.48,50.46,50.47,170061,0
+YEAR.US,D,20250616,000000,50.47,50.4951,50.47,50.47,144827,0
+YEAR.US,D,20250617,000000,50.485,50.51,50.4797,50.5,187163,0
+YEAR.US,D,20250618,000000,50.52,50.56,50.5,50.52,99230,0
+YEAR.US,D,20250620,000000,50.5299,50.55,50.51,50.53,215993,0
+YEAR.US,D,20250623,000000,50.56,50.6,50.55,50.59,467473,0
+YEAR.US,D,20250624,000000,50.585,50.6199,50.58,50.61,254795,0
+YEAR.US,D,20250625,000000,50.595,50.63,50.5812,50.63,366328,0
+YEAR.US,D,20250626,000000,50.62,50.68,50.55,50.67,554065,0
+YEAR.US,D,20250627,000000,50.635,50.65,50.62,50.63,525379,0
+YEAR.US,D,20250630,000000,50.65,50.66,50.63,50.66,120875,0
+YEAR.US,D,20250701,000000,50.46,50.48,50.445,50.45,411719,0
+YEAR.US,D,20250702,000000,50.43,50.47,50.43,50.455,100381,0
+YEAR.US,D,20250703,000000,50.44,50.44,50.43,50.43,60067,0
+YEAR.US,D,20250707,000000,50.44,50.46,50.43,50.44,235835,0
+YEAR.US,D,20250708,000000,50.44,50.4499,50.43,50.435,169493,0
+YEAR.US,D,20250709,000000,50.46,50.48,50.45,50.47,194120,0
+YEAR.US,D,20250710,000000,50.472,50.5,50.46,50.475,226224,0
+YEAR.US,D,20250711,000000,50.475,50.49,50.47,50.48,150910,0
+YEAR.US,D,20250714,000000,50.49,50.5,50.4701,50.48,189626,0
+YEAR.US,D,20250715,000000,50.49,50.51,50.46,50.51,274766,0
+YEAR.US,D,20250716,000000,50.4897,50.53,50.4844,50.52,157303,0
+YEAR.US,D,20250717,000000,50.49,50.5199,50.49,50.495,228122,0
+YEAR.US,D,20250718,000000,50.53,50.55,50.51,50.55,79925,0
+YEAR.US,D,20250721,000000,50.58,50.82,50.55,50.55,120887,0
+YEAR.US,D,20250722,000000,50.5628,50.59,50.5601,50.57,137897,0
+YEAR.US,D,20250723,000000,50.5527,50.57,50.5,50.55,274978,0
+YEAR.US,D,20250724,000000,50.53,50.56,50.52,50.5495,136241,0
+YEAR.US,D,20250725,000000,50.565,50.57,50.55,50.56,156138,0
+YEAR.US,D,20250728,000000,50.55,50.58,50.55,50.58,226703,0
+YEAR.US,D,20250729,000000,50.57,50.6,50.57,50.59,394450,0
+YEAR.US,D,20250730,000000,50.58,50.6,50.56,50.56,162271,0
+YEAR.US,D,20250731,000000,50.58,50.5999,50.57,50.58,108758,0
+YEAR.US,D,20250801,000000,50.495,50.53,50.49,50.52,124856,0
+YEAR.US,D,20250804,000000,50.515,50.53,50.51,50.51,134621,0
+YEAR.US,D,20250805,000000,50.5145,50.57,50.51,50.52,155948,0
+YEAR.US,D,20250806,000000,50.51,50.54,50.51,50.53,190132,0
+YEAR.US,D,20250807,000000,50.5349,50.54,50.48,50.48,147184,0
+YEAR.US,D,20250808,000000,50.525,50.53,50.5,50.51,241929,0
+YEAR.US,D,20250811,000000,50.53,50.55,50.53,50.54,144348,0
+YEAR.US,D,20250812,000000,50.55,50.56,50.54,50.56,120580,0
+YEAR.US,D,20250813,000000,50.589,50.6,50.58,50.595,77258,0
+YEAR.US,D,20250814,000000,50.57,50.59,50.56,50.57,205744,0
+YEAR.US,D,20250815,000000,50.59,50.59,50.52,50.57,117270,0
+YEAR.US,D,20250818,000000,50.57,50.59,50.57,50.58,144606,0
+YEAR.US,D,20250819,000000,50.5967,50.6,50.585,50.59,90331,0
+YEAR.US,D,20250820,000000,50.6,50.6299,50.58,50.605,184006,0
+YEAR.US,D,20250821,000000,50.6,50.6,50.58,50.58,148493,0
+YEAR.US,D,20250822,000000,50.6065,50.6599,50.6,50.643,55585,0
+YEAR.US,D,20250825,000000,50.635,50.67,50.63,50.64,310927,0
+YEAR.US,D,20250826,000000,50.65,50.68,50.6426,50.68,267387,0
+YEAR.US,D,20250827,000000,50.6577,50.68,50.65,50.67,87598,0
+YEAR.US,D,20250828,000000,50.67,50.69,50.65,50.69,118931,0
+YEAR.US,D,20250829,000000,50.7,50.78,50.67,50.717,256330,0
+YEAR.US,D,20250902,000000,50.51,50.55,50.51,50.55,227440,0
+YEAR.US,D,20250903,000000,50.53,50.555,50.51,50.55,116926,0
+YEAR.US,D,20250904,000000,50.55,50.59,50.55,50.555,1154319,0
+YEAR.US,D,20250905,000000,50.625,50.64,50.61,50.62,109944,0
+YEAR.US,D,20250908,000000,50.6152,50.64,50.6115,50.64,156339,0
+YEAR.US,D,20250909,000000,50.6316,50.635,50.6013,50.61,114159,0
+YEAR.US,D,20250910,000000,50.64,50.64,50.62,50.63,137920,0
+YEAR.US,D,20250911,000000,50.62,50.66,50.62,50.635,183981,0
+YEAR.US,D,20250912,000000,50.62,50.6399,50.61,50.61,102618,0
+YEAR.US,D,20250915,000000,50.63,50.6499,50.59,50.61,144219,0
+YEAR.US,D,20250916,000000,50.65,50.67,50.6401,50.66,180004,0
+YEAR.US,D,20250917,000000,50.6547,50.7,50.62,50.625,1515359,0
+YEAR.US,D,20250918,000000,50.6297,50.65,50.61,50.62,90724,0
+YEAR.US,D,20250919,000000,50.64,50.66,50.64,50.655,79451,0
+YEAR.US,D,20250922,000000,50.6539,50.6697,50.63,50.64,84941,0
+YEAR.US,D,20250923,000000,50.65,50.69,50.65,50.65,153415,0
+YEAR.US,D,20250924,000000,50.65,50.66,50.64,50.645,254929,0
+YEAR.US,D,20250925,000000,50.62,50.65,50.61,50.62,167816,0
+YEAR.US,D,20250926,000000,50.64,50.65,50.62,50.65,157754,0
+YEAR.US,D,20250929,000000,50.66,50.72,50.6401,50.67,145447,0
+YEAR.US,D,20250930,000000,50.68,50.69,50.6627,50.675,105618,0
+YEAR.US,D,20251001,000000,50.54,50.58,50.52,50.55,227664,0
+YEAR.US,D,20251002,000000,50.52,50.59,50.51,50.53,114802,0
+YEAR.US,D,20251003,000000,50.54,50.55,50.52,50.55,168372,0
+YEAR.US,D,20251006,000000,50.5397,50.5471,50.52,50.54,358844,0
+YEAR.US,D,20251007,000000,50.53,50.57,50.53,50.56,121744,0
+YEAR.US,D,20251008,000000,50.55,50.57,50.54,50.545,467274,0
+YEAR.US,D,20251009,000000,50.54,50.56,50.5305,50.55,114358,0
+YEAR.US,D,20251010,000000,50.58,50.61,50.571,50.595,120146,0
+YEAR.US,D,20251013,000000,50.6,50.62,50.5901,50.6,1693295,0
+YEAR.US,D,20251014,000000,50.61,50.6253,50.59,50.615,142790,0
+YEAR.US,D,20251015,000000,50.6101,50.6299,50.6,50.61,79830,0
+YEAR.US,D,20251016,000000,50.6121,50.66,50.61,50.66,140462,0
+YEAR.US,D,20251017,000000,50.65,50.69,50.63,50.69,727891,0
+YEAR.US,D,20251020,000000,50.68,50.73,50.65,50.68,100633,0
+YEAR.US,D,20251021,000000,50.67,50.68,50.6601,50.67,219243,0
+YEAR.US,D,20251022,000000,50.6658,50.72,50.66,50.69,123510,0
+YEAR.US,D,20251023,000000,50.66,50.68,50.65,50.65,295630,0
+YEAR.US,D,20251024,000000,50.67,50.7,50.67,50.695,238179,0
+YEAR.US,D,20251027,000000,50.68,50.69,50.6602,50.69,134718,0
+YEAR.US,D,20251028,000000,50.68,50.7,50.65,50.68,108189,0
+YEAR.US,D,20251029,000000,50.7,50.7,50.64,50.65,137006,0
+YEAR.US,D,20251030,000000,50.64,50.6612,50.63,50.63,91970,0
+YEAR.US,D,20251031,000000,50.66,50.6899,50.66,50.68,155631,0
+YEAR.US,D,20251103,000000,50.51,50.52,50.45,50.52,80056,0
+YEAR.US,D,20251104,000000,50.52,50.56,50.519,50.54,111809,0
+YEAR.US,D,20251105,000000,50.52,50.54,50.49,50.51,97043,0
+YEAR.US,D,20251106,000000,50.54,50.56,50.53,50.53,105593,0
+YEAR.US,D,20251107,000000,50.555,50.58,50.53,50.56,346155,0
+YEAR.US,D,20251110,000000,50.57,50.57,50.55,50.565,131791,0
+YEAR.US,D,20251111,000000,50.59,50.59,50.57,50.59,180148,0
+YEAR.US,D,20251112,000000,50.57,50.59,50.56,50.57,147059,0
+YEAR.US,D,20251113,000000,50.56,50.5799,50.5506,50.565,175975,0
+YEAR.US,D,20251114,000000,50.6,50.6,50.56,50.565,123087,0
+YEAR.US,D,20251117,000000,50.59,50.59,50.57,50.58,123875,0
+YEAR.US,D,20251118,000000,50.6,50.61,50.59,50.603,127425,0
+YEAR.US,D,20251119,000000,50.62,50.62,50.58,50.6,197122,0
+YEAR.US,D,20251120,000000,50.6174,50.635,50.61,50.615,131298,0
+YEAR.US,D,20251121,000000,50.65,50.6699,50.6401,50.66,283446,0
+YEAR.US,D,20251124,000000,50.66,50.67,50.65,50.66,328419,0
+YEAR.US,D,20251125,000000,50.6761,50.7,50.66,50.66,234452,0
+YEAR.US,D,20251126,000000,50.6899,50.69,50.67,50.67,189160,0
+YEAR.US,D,20251128,000000,50.7,50.7,50.685,50.7,15954,0
+YEAR.US,D,20251201,000000,50.51,50.5161,50.5,50.5064,625762,0
+YEAR.US,D,20251202,000000,50.51,50.539,50.51,50.527,1231244,0
+YEAR.US,D,20251203,000000,50.545,50.56,50.53,50.56,139357,0
+YEAR.US,D,20251204,000000,50.54,50.61,50.52,50.53,140801,0
+YEAR.US,D,20251205,000000,50.53,50.5425,50.52,50.53,210024,0
+YEAR.US,D,20251208,000000,50.53,50.54,50.52,50.525,295039,0
+YEAR.US,D,20251209,000000,50.54,50.54,50.51,50.53,170432,0
+YEAR.US,D,20251210,000000,50.5102,50.56,50.5102,50.555,109046,0
+YEAR.US,D,20251211,000000,50.575,50.58,50.55,50.55,176009,0
+YEAR.US,D,20251212,000000,50.58,50.58,50.56,50.58,114447,0
+YEAR.US,D,20251215,000000,50.5901,50.61,50.59,50.6,173373,0
+YEAR.US,D,20251216,000000,50.6,50.62,50.59,50.62,292960,0
+YEAR.US,D,20251217,000000,50.61,50.62,50.6,50.6,212809,0
+YEAR.US,D,20251218,000000,50.64,50.64,50.6101,50.62,304179,0
+YEAR.US,D,20251219,000000,50.64,50.64,50.63,50.63,152815,0
+YEAR.US,D,20251222,000000,50.64,50.64,50.61,50.62,241975,0
+YEAR.US,D,20251223,000000,50.62,50.64,50.61,50.63,211029,0
+YEAR.US,D,20251224,000000,50.64,50.65,50.63,50.64,78687,0
+YEAR.US,D,20251226,000000,50.68,50.68,50.66,50.67,184800,0
+YEAR.US,D,20251229,000000,50.68,50.68,50.67,50.67,133563,0
+YEAR.US,D,20251230,000000,50.6899,50.7,50.6816,50.69,217340,0
+YEAR.US,D,20251231,000000,50.47,50.49,50.47,50.48,119534,0
+YEAR.US,D,20260102,000000,50.495,50.5,50.48,50.497,224332,0
+YEAR.US,D,20260105,000000,50.5058,50.52,50.5,50.52,148997,0
+YEAR.US,D,20260106,000000,50.51,50.52,50.5,50.515,220216,0
+YEAR.US,D,20260107,000000,50.53,50.53,50.5,50.5,109851,0
+YEAR.US,D,20260108,000000,50.5101,50.53,50.51,50.515,417154,0
+YEAR.US,D,20260109,000000,50.5199,50.55,50.5,50.54,371700,0
+YEAR.US,D,20260112,000000,50.5199,50.53,50.51,50.53,79273,0
+YEAR.US,D,20260113,000000,50.53,50.54,50.52,50.53,265088,0
+YEAR.US,D,20260114,000000,50.545841,50.55,50.53,50.535,173170,0
+YEAR.US,D,20260115,000000,50.53,50.54,50.52,50.53,130533,0
+YEAR.US,D,20260116,000000,50.54,50.5499,50.52,50.54,226012,0
+YEAR.US,D,20260120,000000,50.54,50.56,50.53,50.53,178263,0
+YEAR.US,D,20260121,000000,50.54,50.56,50.5301,50.545,149967,0
+YEAR.US,D,20260122,000000,50.55,50.56,50.53,50.53,273570,0
+YEAR.US,D,20260123,000000,50.56,50.5799,50.56,50.56,101851,0
+YEAR.US,D,20260126,000000,50.5701,50.58,50.5601,50.57,226077,0
+YEAR.US,D,20260127,000000,50.59,50.5942,50.58,50.58,154261,0
+YEAR.US,D,20260128,000000,50.6,50.6,50.58,50.58,135486,0
+YEAR.US,D,20260129,000000,50.6,50.62,50.59,50.59,245628,0
+YEAR.US,D,20260130,000000,50.62,50.63,50.62,50.63,118565,0
+YEAR.US,D,20260202,000000,50.455,50.46,50.4331,50.443,154207,0
+YEAR.US,D,20260203,000000,50.45,50.46,50.44,50.45,603856,0
+YEAR.US,D,20260204,000000,50.44,50.47,50.44,50.46,261561,0
+YEAR.US,D,20260205,000000,50.475,50.5,50.475,50.49,205971,0
+YEAR.US,D,20260206,000000,50.505,50.52,50.49,50.49,355783,0
+YEAR.US,D,20260209,000000,50.51,50.52,50.5,50.52,113806,0
+YEAR.US,D,20260210,000000,50.525,50.54,50.52,50.531,126227,0
+YEAR.US,D,20260211,000000,50.5,50.5371,50.5,50.5,356971,0
+YEAR.US,D,20260212,000000,50.525,50.56,50.52,50.54,168580,0
+YEAR.US,D,20260213,000000,50.5701,50.6,50.57,50.59,147796,0
+YEAR.US,D,20260217,000000,50.57,50.5898,50.5613,50.57,231613,0
+YEAR.US,D,20260218,000000,50.57,50.58,50.56,50.565,168143,0
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/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/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
diff --git a/daily/us/nyse etfs/2/zsl.us.txt b/daily/us/nyse etfs/2/zsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f65ab08fc5871fe836b0c1a13c730a370ebe8afd
--- /dev/null
+++ b/daily/us/nyse etfs/2/zsl.us.txt	
@@ -0,0 +1,4328 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZSL.US,D,20081203,000000,43760,43760,42336,42336,0.25,0
+ZSL.US,D,20081204,000000,43200,44000,43200,44000,0.25,0
+ZSL.US,D,20081205,000000,44784,44784,44784,44784,0.75,0
+ZSL.US,D,20081208,000000,37536,38576,37040,38576,0.5,0
+ZSL.US,D,20081209,000000,40848,47945.6,39408,39456,11.25,0
+ZSL.US,D,20081210,000000,37440,37584,36800,36800,2.5,0
+ZSL.US,D,20081211,000000,35520,36032,34880,36032,4.75,0
+ZSL.US,D,20081212,000000,37760,38000,36128,36624,11.5,0
+ZSL.US,D,20081215,000000,36272,36320,33632,33760,6,0
+ZSL.US,D,20081216,000000,34104,34176,30464,30464,20.5,0
+ZSL.US,D,20081217,000000,30672,30672,28000,29072,8,0
+ZSL.US,D,20081218,000000,30624,32128,29344,31216,9,0
+ZSL.US,D,20081219,000000,32032,32032,31424,31424,4.5,0
+ZSL.US,D,20081222,000000,31280,31856,31280,31856,0.75,0
+ZSL.US,D,20081223,000000,32928,35600,32688,35136,15.25,0
+ZSL.US,D,20081224,000000,35776,35776,34352,34735.7,1.25,0
+ZSL.US,D,20081226,000000,34224,34224,32256,32256,1.5,0
+ZSL.US,D,20081229,000000,30160,45168,28800,31104,9.25,0
+ZSL.US,D,20081230,000000,30688,30944,29392,30944,4.75,0
+ZSL.US,D,20081231,000000,31504,31584,27808,28022.4,20,0
+ZSL.US,D,20090102,000000,29088,29168,27280,27280,4.25,0
+ZSL.US,D,20090105,000000,31200,31200,28768,29120,5.75,0
+ZSL.US,D,20090106,000000,28720,29280,27200,27648,12.75,0
+ZSL.US,D,20090107,000000,28176,30288,28176,29568,5.5,0
+ZSL.US,D,20090108,000000,29008,29200,28240,28992,12.75,0
+ZSL.US,D,20090109,000000,29648,29648,26720,28128,7.5,0
+ZSL.US,D,20090112,000000,29424,31664,29296,31664,8,0
+ZSL.US,D,20090113,000000,32000,32000,30620.8,31040,3,0
+ZSL.US,D,20090114,000000,32240,33104,31648,31680,19,0
+ZSL.US,D,20090115,000000,32096,33072,31280,31280,7.5,0
+ZSL.US,D,20090116,000000,29024,29104,27312,27312,10.75,0
+ZSL.US,D,20090120,000000,27408,28496,27360,27888,2,0
+ZSL.US,D,20090121,000000,27168,27840,26608,27840,9.5,0
+ZSL.US,D,20090122,000000,27120,27120,26480,26809.6,3.25,0
+ZSL.US,D,20090123,000000,26176,27392,23536,24448,12.75,0
+ZSL.US,D,20090126,000000,23718.4,23840,22880,23760,14.5,0
+ZSL.US,D,20090127,000000,24112,24240,22992,24240,13.5,0
+ZSL.US,D,20090128,000000,26432,26432,23472,24272,12.25,0
+ZSL.US,D,20090129,000000,24336,24336,22144.3,22511.7,21,0
+ZSL.US,D,20090130,000000,21808,22032,21280,21280,6.5,0
+ZSL.US,D,20090202,000000,22208,22240,21616,22175.7,11.25,0
+ZSL.US,D,20090203,000000,22656,22864,21984,21984,17.75,0
+ZSL.US,D,20090204,000000,21664,21696,21440,21584,11.25,0
+ZSL.US,D,20090205,000000,20752,20912,20224,20528,13.25,0
+ZSL.US,D,20090206,000000,20016,20240,19488,19872,19,0
+ZSL.US,D,20090209,000000,20208,20528,19936,20480,15,0
+ZSL.US,D,20090210,000000,19840,19840,19360,19584,35.75,0
+ZSL.US,D,20090211,000000,19200,19200,17968,18400,53.75,0
+ZSL.US,D,20090212,000000,18800,18848,18320,18448,59.25,0
+ZSL.US,D,20090213,000000,18848,19008,17840,17840,36.25,0
+ZSL.US,D,20090217,000000,17184,17184,16464,16800,65.25,0
+ZSL.US,D,20090218,000000,16592,16800,16176,16208,51,0
+ZSL.US,D,20090219,000000,16672,17344,16640,17008,92.75,0
+ZSL.US,D,20090220,000000,16080,16256,15824,16048,103,0
+ZSL.US,D,20090223,000000,16592,16848,15712,15984,155.5,0
+ZSL.US,D,20090224,000000,15984,17696,15920,17584,304,0
+ZSL.US,D,20090225,000000,17296,17920,16767.5,17808,342.5,0
+ZSL.US,D,20090226,000000,18272,19664,18272,19168,431,0
+ZSL.US,D,20090227,000000,18816,20048,18582.7,19312,230.75,0
+ZSL.US,D,20090302,000000,19056,20432,18992,19792,323.75,0
+ZSL.US,D,20090303,000000,20656,21520,20000,20092,519.75,0
+ZSL.US,D,20090304,000000,19312,20096,19165.6,19776,226.75,0
+ZSL.US,D,20090305,000000,19328,19728,18480,18528,327.5,0
+ZSL.US,D,20090306,000000,18512,18576,18096,18527.5,197.5,0
+ZSL.US,D,20090309,000000,18032,19904,17360,19456,500.5,0
+ZSL.US,D,20090310,000000,20080,20784,19968,20352,348,0
+ZSL.US,D,20090311,000000,20144,20432,19504,19904,156.25,0
+ZSL.US,D,20090312,000000,19616,19712,18944,19248,194.25,0
+ZSL.US,D,20090313,000000,18624,19104,18464,18560,145.5,0
+ZSL.US,D,20090316,000000,19280,19760,19280,19312,140.25,0
+ZSL.US,D,20090317,000000,19488,20192,19376,19792,201.75,0
+ZSL.US,D,20090318,000000,20544,22432,18928,19152,717.25,0
+ZSL.US,D,20090319,000000,18080,18080,16960,17184,468.75,0
+ZSL.US,D,20090320,000000,17440,17536,16560,16896,248.5,0
+ZSL.US,D,20090323,000000,17200,17232,16576,17232,199.5,0
+ZSL.US,D,20090324,000000,17680,18112,17568,17687.5,231.5,0
+ZSL.US,D,20090325,000000,18160,18448,17216,17488,229,0
+ZSL.US,D,20090326,000000,16976,17360,16784,17344,117.75,0
+ZSL.US,D,20090327,000000,17888,18000,17696,17888,71.5,0
+ZSL.US,D,20090330,000000,18544,18784,17776,18640,274.75,0
+ZSL.US,D,20090331,000000,18240,19872,18176,18784,198.75,0
+ZSL.US,D,20090401,000000,18400,19056,18400,18592,131.75,0
+ZSL.US,D,20090402,000000,20672,20672,18544,18864,366.5,0
+ZSL.US,D,20090403,000000,19184,19616,18896,19328,130,0
+ZSL.US,D,20090406,000000,20672,21440,20672,21408,295.5,0
+ZSL.US,D,20090407,000000,21248,21280,20576.8,20832,167.75,0
+ZSL.US,D,20090408,000000,20368,21120,20320,20752,159.5,0
+ZSL.US,D,20090409,000000,21392,21392,20400,20624,159,0
+ZSL.US,D,20090413,000000,18976,19472,18800,19216,259,0
+ZSL.US,D,20090414,000000,19360,19776,19024,19264,92,0
+ZSL.US,D,20090415,000000,19168,19296,18880,19264,65,0
+ZSL.US,D,20090416,000000,19552,20956.8,19536,20768,232,0
+ZSL.US,D,20090417,000000,21440,22096,21296,21984,191.5,0
+ZSL.US,D,20090420,000000,21136,21264,20720,21144,236.75,0
+ZSL.US,D,20090421,000000,20752,21744,20704,21216,142.25,0
+ZSL.US,D,20090422,000000,20784,20912,20160,20352,104.25,0
+ZSL.US,D,20090423,000000,20176,20224,18448,18896,180,0
+ZSL.US,D,20090424,000000,18416,18816,18272,18496,268,0
+ZSL.US,D,20090427,000000,18064,18656,17920,18544.5,99.75,0
+ZSL.US,D,20090428,000000,19744,19936,19520,19584,98.25,0
+ZSL.US,D,20090429,000000,19200,19232,18544,18656,124.25,0
+ZSL.US,D,20090430,000000,19952,20432,19600,19968,137.25,0
+ZSL.US,D,20090501,000000,20096,20160.5,19008,19536,109.75,0
+ZSL.US,D,20090504,000000,19104,19104,17184,17520,509.75,0
+ZSL.US,D,20090505,000000,16064,16896,16064,16624,436.75,0
+ZSL.US,D,20090506,000000,15776,15776,15376,15648,273.5,0
+ZSL.US,D,20090507,000000,15088,15706.9,14768,15408,248,0
+ZSL.US,D,20090508,000000,15136,15424,14976,14992,103,0
+ZSL.US,D,20090511,000000,15392,15392,15040,15120,83.75,0
+ZSL.US,D,20090512,000000,14560,14800,14416,14480,220.25,0
+ZSL.US,D,20090513,000000,15088,15168,14576,14960,149.5,0
+ZSL.US,D,20090514,000000,15120,15232,14816,14880,107,0
+ZSL.US,D,20090515,000000,15136,15136,14640,14960,123.5,0
+ZSL.US,D,20090518,000000,15216,15664,15152,15328,56,0
+ZSL.US,D,20090519,000000,14976,15040,14304,14464,207,0
+ZSL.US,D,20090520,000000,14400,14467.5,14128,14352,73,0
+ZSL.US,D,20090521,000000,14512,14720,13792,13840,139.5,0
+ZSL.US,D,20090522,000000,13408,13616,13328,13536,186.75,0
+ZSL.US,D,20090526,000000,14048,14048,13488,13664,101.25,0
+ZSL.US,D,20090527,000000,13584,13712,12928,13340.8,114.5,0
+ZSL.US,D,20090528,000000,12720,12880,12480,12672,366.25,0
+ZSL.US,D,20090529,000000,12144,12272,11680,11768.3,506.75,0
+ZSL.US,D,20090601,000000,11504,11984,11472.3,11936,298.75,0
+ZSL.US,D,20090602,000000,11712,11712,11264.3,11296,361,0
+ZSL.US,D,20090603,000000,11536,12304,11376,12160,416.5,0
+ZSL.US,D,20090604,000000,12080,12080,11264.3,11408,884.25,0
+ZSL.US,D,20090605,000000,12464,12560,11840.3,12266.9,571,0
+ZSL.US,D,20090608,000000,12720,13072,12560,12576,804.75,0
+ZSL.US,D,20090609,000000,12224,12480,12128,12208,511,0
+ZSL.US,D,20090610,000000,11968,12512,11904,12208,317.75,0
+ZSL.US,D,20090611,000000,12480,12487.7,11680,11984,256.75,0
+ZSL.US,D,20090612,000000,12656,12864,12432,12784,535.5,0
+ZSL.US,D,20090615,000000,13440,14144,13440,14064,553.25,0
+ZSL.US,D,20090616,000000,13824,14080,13696,13919.7,627.25,0
+ZSL.US,D,20090617,000000,13968,14208,13520,13616,432.5,0
+ZSL.US,D,20090618,000000,13808,13968,13632,13824,359,0
+ZSL.US,D,20090619,000000,13632,13984,13519.2,13824,253,0
+ZSL.US,D,20090622,000000,14592,14816,14432,14752,339,0
+ZSL.US,D,20090623,000000,14528,14940.8,14384,14576,801.75,0
+ZSL.US,D,20090624,000000,14112,14640,13952,14464,398,0
+ZSL.US,D,20090625,000000,14144,14320,14080,14080,219.5,0
+ZSL.US,D,20090626,000000,13712,13984,13648,13888,241,0
+ZSL.US,D,20090629,000000,14096,14368,14080,14336,186.25,0
+ZSL.US,D,20090630,000000,14208,15184,14158.4,14960,745,0
+ZSL.US,D,20090701,000000,14528,14720,14336,14576,275.25,0
+ZSL.US,D,20090702,000000,15312,15472,15280,15424,411.25,0
+ZSL.US,D,20090706,000000,16112,16201.6,15600,15600,356.25,0
+ZSL.US,D,20090707,000000,15728,15984,15600,15984,524.25,0
+ZSL.US,D,20090708,000000,16368,16800,16256,16480,636.25,0
+ZSL.US,D,20090709,000000,16640,16800,16224,16560,550,0
+ZSL.US,D,20090710,000000,17216,17376,16944,17040,854.25,0
+ZSL.US,D,20090713,000000,17360,17567.5,16480,16496,1277.75,0
+ZSL.US,D,20090714,000000,16240,16416,16032,16304,698.25,0
+ZSL.US,D,20090715,000000,15360,15535.7,15280,15344,803.75,0
+ZSL.US,D,20090716,000000,15456,15504,15184,15264,722.75,0
+ZSL.US,D,20090717,000000,15008,15104,14848,15104,240,0
+ZSL.US,D,20090720,000000,14304,14544,14240,14400,252.25,0
+ZSL.US,D,20090721,000000,14416,14864,14384,14672,519.5,0
+ZSL.US,D,20090722,000000,14960,15008,14176,14400,158.5,0
+ZSL.US,D,20090723,000000,14400,14432,13984,14224,171.75,0
+ZSL.US,D,20090724,000000,14080,14208,13904,13904,123,0
+ZSL.US,D,20090727,000000,13552,13792,13504,13632,151.75,0
+ZSL.US,D,20090728,000000,13952,14448,13840,14192,316.25,0
+ZSL.US,D,20090729,000000,14496,15312,14431.2,15088,481,0
+ZSL.US,D,20090730,000000,14784,14880,14449.9,14720,786,0
+ZSL.US,D,20090731,000000,14704,14768,13632,13696,702.5,0
+ZSL.US,D,20090803,000000,12752,13136,12704,13104,1082,0
+ZSL.US,D,20090804,000000,12784,12896,12112.3,12448,968.25,0
+ZSL.US,D,20090805,000000,12096,12400,12016,12224,868,0
+ZSL.US,D,20090806,000000,11872,12736,11760,12480,746,0
+ZSL.US,D,20090807,000000,12080,12464,11952,12384,402.25,0
+ZSL.US,D,20090810,000000,12656,12864,12528,12768,637.5,0
+ZSL.US,D,20090811,000000,12896,13008,12736,12928,429.5,0
+ZSL.US,D,20090812,000000,12960,12992,12368,12432,374.25,0
+ZSL.US,D,20090813,000000,11856,11968,11552,11600,753.5,0
+ZSL.US,D,20090814,000000,11648,12224,11600,12080,342,0
+ZSL.US,D,20090817,000000,13104,13488,13056,13200,605.5,0
+ZSL.US,D,20090818,000000,13424,13456,13184,13312,1003.75,0
+ZSL.US,D,20090819,000000,13952,14032,13184.3,13504,571,0
+ZSL.US,D,20090820,000000,13360,13411.2,13120,13136,484.5,0
+ZSL.US,D,20090821,000000,12608,12816,12512,12784,580,0
+ZSL.US,D,20090824,000000,12496,12800,12112,12688,727,0
+ZSL.US,D,20090825,000000,12400,12544,12144,12400,353.5,0
+ZSL.US,D,20090826,000000,12464,12592,12320,12352,231,0
+ZSL.US,D,20090827,000000,12432,12768,12288,12400,257,0
+ZSL.US,D,20090828,000000,11616,11744,11408,11680,787.75,0
+ZSL.US,D,20090831,000000,11888,11920,11360,11408,462,0
+ZSL.US,D,20090901,000000,11568,11744,11072,11264,653.5,0
+ZSL.US,D,20090902,000000,11232,11440,10448,10512,2089,0
+ZSL.US,D,20090903,000000,10096,10160,9312,9536,2301.75,0
+ZSL.US,D,20090904,000000,9712,9904,9296,9471.68,756.25,0
+ZSL.US,D,20090908,000000,8880,9232,8800,9216,915.75,0
+ZSL.US,D,20090909,000000,8976,9376,8832,9248,757.25,0
+ZSL.US,D,20090910,000000,9280,9328,8816,8848,606.5,0
+ZSL.US,D,20090911,000000,8592,8880,8512,8688,597,0
+ZSL.US,D,20090914,000000,8928,9024,8800,8928,322.5,0
+ZSL.US,D,20090915,000000,8944,8944,8400,8432,523.5,0
+ZSL.US,D,20090916,000000,8112,8176,7968,8032,565.75,0
+ZSL.US,D,20090917,000000,8016,8272,7904,8208,664.5,0
+ZSL.US,D,20090918,000000,8224,8448,8179.2,8448,549.25,0
+ZSL.US,D,20090921,000000,8704,8800,8448,8592,709.25,0
+ZSL.US,D,20090922,000000,8192,8304,8128,8224,407,0
+ZSL.US,D,20090923,000000,8384,8672,8256.32,8528,369.75,0
+ZSL.US,D,20090924,000000,8512,9200.8,8480,9104,1708,0
+ZSL.US,D,20090925,000000,9392,9424,9152,9376,981,0
+ZSL.US,D,20090928,000000,9376,9392,9008,9200,587,0
+ZSL.US,D,20090929,000000,9264,9312,9120,9216,234.25,0
+ZSL.US,D,20090930,000000,8896,9104,8592,8640,532.25,0
+ZSL.US,D,20091001,000000,8640,9008,8576,8992,734,0
+ZSL.US,D,20091002,000000,9264,9328,8832,9248,654.5,0
+ZSL.US,D,20091005,000000,9088,9184,8624,8624,690.25,0
+ZSL.US,D,20091006,000000,8112,8128,7824,7824,2245.5,0
+ZSL.US,D,20091007,000000,7808,7904,7632,7696,566,0
+ZSL.US,D,20091008,000000,7584,7680,7328,7424,880.75,0
+ZSL.US,D,20091009,000000,7504,7664,7440,7536,442.75,0
+ZSL.US,D,20091012,000000,7440,7520,7328,7504,220.5,0
+ZSL.US,D,20091013,000000,7536,7680,7408,7488,413.25,0
+ZSL.US,D,20091014,000000,7376,7472,7344,7424,307,0
+ZSL.US,D,20091015,000000,7680,7856,7488,7840,577.5,0
+ZSL.US,D,20091016,000000,7824,7856,7632,7728,357,0
+ZSL.US,D,20091019,000000,7744,7823.68,7472,7488,408.75,0
+ZSL.US,D,20091020,000000,7424,7760,7424,7694.4,1086,0
+ZSL.US,D,20091021,000000,7728,7728,7392,7536,476.25,0
+ZSL.US,D,20091022,000000,7696,7760,7504,7564,1024,0
+ZSL.US,D,20091023,000000,7296,7680,7264,7472,403.5,0
+ZSL.US,D,20091026,000000,7504,8064,7408,7968,591.75,0
+ZSL.US,D,20091027,000000,8160,8591.68,8096,8432,1807.5,0
+ZSL.US,D,20091028,000000,8688,8960,8544,8898.72,1155.25,0
+ZSL.US,D,20091029,000000,8592,8608,8304,8320,1032.5,0
+ZSL.US,D,20091030,000000,8480,8895.68,8454.08,8640,993.5,0
+ZSL.US,D,20091102,000000,8592,8704,8304,8592,607,0
+ZSL.US,D,20091103,000000,8784,8784,7632,7727.68,1320.75,0
+ZSL.US,D,20091104,000000,7472,7616,7360,7552,959.5,0
+ZSL.US,D,20091105,000000,7520,7600,7456,7568,343.75,0
+ZSL.US,D,20091106,000000,7520,7660.8,7360,7552,413.25,0
+ZSL.US,D,20091109,000000,7312,7488,7264,7376,657.5,0
+ZSL.US,D,20091110,000000,7552,7744,7392,7616,571.75,0
+ZSL.US,D,20091111,000000,7248,7520,7232,7376,528,0
+ZSL.US,D,20091112,000000,7504,7680,7376.32,7680,502.5,0
+ZSL.US,D,20091113,000000,7776,7840,7471.68,7488,525,0
+ZSL.US,D,20091116,000000,7120,7136,6640,6752,1767,0
+ZSL.US,D,20091117,000000,6800,6864,6656,6688,776.5,0
+ZSL.US,D,20091118,000000,6416,6672,6352,6544,1362.5,0
+ZSL.US,D,20091119,000000,6608,6832,6512,6544,1007.5,0
+ZSL.US,D,20091120,000000,6784,6800,6528,6560,630.25,0
+ZSL.US,D,20091123,000000,6336,6512,6256,6496,884.25,0
+ZSL.US,D,20091124,000000,6448,6656,6448,6528,762.75,0
+ZSL.US,D,20091125,000000,6464,6480,6304,6336,627.75,0
+ZSL.US,D,20091127,000000,6928,6976,6496,6688,823.25,0
+ZSL.US,D,20091130,000000,6736,6800,6496,6524.8,564.25,0
+ZSL.US,D,20091201,000000,6288,6336,5968,6096,928.25,0
+ZSL.US,D,20091202,000000,5952,6064,5856,6016,575.5,0
+ZSL.US,D,20091203,000000,6160,6272,6048,6192,731.75,0
+ZSL.US,D,20091204,000000,6288,6608,6256,6480,1174,0
+ZSL.US,D,20091207,000000,6816,6896,6528,6688,1100,0
+ZSL.US,D,20091208,000000,6848,7136,6784,7104,1200.25,0
+ZSL.US,D,20091209,000000,7040,7472,6880,7216,1110.5,0
+ZSL.US,D,20091210,000000,7296,7472,7200,7280,620,0
+ZSL.US,D,20091211,000000,7312,7664,7296,7456,975.25,0
+ZSL.US,D,20091214,000000,7360,7440,7232,7280,588.75,0
+ZSL.US,D,20091215,000000,7312,7360,7168.32,7232,583.75,0
+ZSL.US,D,20091216,000000,7152,7152,6912,7008,975.5,0
+ZSL.US,D,20091217,000000,7200,7504,7120,7504,767.75,0
+ZSL.US,D,20091218,000000,7376,7488,7248,7344,603.25,0
+ZSL.US,D,20091221,000000,7248,7600,7248,7552,463.25,0
+ZSL.US,D,20091222,000000,7648,7776,7392,7600,674.25,0
+ZSL.US,D,20091223,000000,7456,7503.2,7344,7472,321.5,0
+ZSL.US,D,20091224,000000,7216,7264,7088,7120,431.25,0
+ZSL.US,D,20091228,000000,7008,7152,7008,7088,280,0
+ZSL.US,D,20091229,000000,7136,7472,7136,7456,400,0
+ZSL.US,D,20091230,000000,7632,7744,7600,7648,363.5,0
+ZSL.US,D,20091231,000000,7504,7664,7504,7664,390.25,0
+ZSL.US,D,20100104,000000,7200,7216,7008,7056,528.25,0
+ZSL.US,D,20100105,000000,7008,7088,6768,6832,956.5,0
+ZSL.US,D,20100106,000000,6704,6718.08,6512,6528,767,0
+ZSL.US,D,20100107,000000,6560,6592,6416,6528,707.75,0
+ZSL.US,D,20100108,000000,6352,6480,6320,6352,691.75,0
+ZSL.US,D,20100111,000000,6112,6272,6096,6256,912.25,0
+ZSL.US,D,20100112,000000,6304,6544,6208,6496,1124.25,0
+ZSL.US,D,20100113,000000,6384,6512,6208,6224,935,0
+ZSL.US,D,20100114,000000,6208,6320,6128,6176,893.75,0
+ZSL.US,D,20100115,000000,6256,6368,6240,6352,922.25,0
+ZSL.US,D,20100119,000000,6288,6320,6080,6096,984.25,0
+ZSL.US,D,20100120,000000,6432,6768,6416,6704,1593.25,0
+ZSL.US,D,20100121,000000,6752,7088,6640,7040,1719.25,0
+ZSL.US,D,20100122,000000,7264,7456,7216,7296,1666.5,0
+ZSL.US,D,20100125,000000,7296,7372.8,7200,7248,826.75,0
+ZSL.US,D,20100126,000000,7808,7840,7408,7600,1340.75,0
+ZSL.US,D,20100127,000000,7664,7856,7584,7744,1190.75,0
+ZSL.US,D,20100128,000000,7632,8240,7616,8064,1442.5,0
+ZSL.US,D,20100129,000000,8112,8240.32,7984,8080,1084.5,0
+ZSL.US,D,20100201,000000,7968,8031.68,7584,7600,1624.75,0
+ZSL.US,D,20100202,000000,7488,7664,7488,7600,1117.75,0
+ZSL.US,D,20100203,000000,7712,7952,7632,7856,755,0
+ZSL.US,D,20100204,000000,8176,8928,8144,8912,2006.5,0
+ZSL.US,D,20100205,000000,9056,9680,8992,9024,2681.75,0
+ZSL.US,D,20100208,000000,9168,9280,8944,9248,1063.75,0
+ZSL.US,D,20100209,000000,8912,9056,8542.4,8736,1587.5,0
+ZSL.US,D,20100210,000000,8832,9104,8767.68,8928,910,0
+ZSL.US,D,20100211,000000,8912,8992,8368,8432,1160.75,0
+ZSL.US,D,20100212,000000,8816,8960,8576,8608,914.25,0
+ZSL.US,D,20100216,000000,8208,8288,7840,7952,1983.5,0
+ZSL.US,D,20100217,000000,7872,8160,7760,8032,903.5,0
+ZSL.US,D,20100218,000000,7824,8080,7760,7856,1740.5,0
+ZSL.US,D,20100219,000000,7904,8064,7520,7744,1255.25,0
+ZSL.US,D,20100222,000000,7648,7870.4,7616.32,7840,723.25,0
+ZSL.US,D,20100223,000000,8016,8208,7984,8160,1222.5,0
+ZSL.US,D,20100224,000000,8160,8176,7984,8064,869.75,0
+ZSL.US,D,20100225,000000,8352,8368,7824,7888,1096.25,0
+ZSL.US,D,20100226,000000,7776,7856,7456,7552,896.5,0
+ZSL.US,D,20100301,000000,7456,7568,7376,7568,643,0
+ZSL.US,D,20100302,000000,7376,7376,6960,7120,1130,0
+ZSL.US,D,20100303,000000,6880,6928,6736,6912,963,0
+ZSL.US,D,20100304,000000,6832,6976,6800,6912,580,0
+ZSL.US,D,20100305,000000,6816,6832,6624,6752,733.75,0
+ZSL.US,D,20100308,000000,6640,6928,6624,6864,725.75,0
+ZSL.US,D,20100309,000000,7008,7024,6688,6816,720,0
+ZSL.US,D,20100310,000000,6704,7040,6480,6993.6,1588,0
+ZSL.US,D,20100311,000000,7024,7088,6832,6880,658,0
+ZSL.US,D,20100312,000000,6816,6992,6797.12,6880,522,0
+ZSL.US,D,20100315,000000,6928,6976,6832,6928,437.5,0
+ZSL.US,D,20100316,000000,6640,6694.4,6576,6640,772.5,0
+ZSL.US,D,20100317,000000,6624,6640,6512,6592,730.75,0
+ZSL.US,D,20100318,000000,6576,6688,6527.68,6608,437.75,0
+ZSL.US,D,20100319,000000,6656,6976,6656,6976,1555.5,0
+ZSL.US,D,20100322,000000,7216,7264,6944,6976,942.25,0
+ZSL.US,D,20100323,000000,7056,7120,6800,6880,542,0
+ZSL.US,D,20100324,000000,7200,7280,7120,7232,793.75,0
+ZSL.US,D,20100325,000000,7120,7280,7072,7216,671.75,0
+ZSL.US,D,20100326,000000,7056,7184,6928,6944,799.25,0
+ZSL.US,D,20100329,000000,6656,6720,6560,6608,882.25,0
+ZSL.US,D,20100330,000000,6608,6720,6592,6640,370,0
+ZSL.US,D,20100331,000000,6448,6568,6400,6528,932.5,0
+ZSL.US,D,20100401,000000,6176,6256,6144,6208,1679.5,0
+ZSL.US,D,20100405,000000,6128,6208,6032,6080,916,0
+ZSL.US,D,20100406,000000,6128,6208,6080,6176,646.5,0
+ZSL.US,D,20100407,000000,6096,6096,5955.2,6064,759.5,0
+ZSL.US,D,20100408,000000,6160,6176,6048,6080,564.5,0
+ZSL.US,D,20100409,000000,5952,5952,5840,5872,890.5,0
+ZSL.US,D,20100412,000000,5856,6032,5792,6032,823.5,0
+ZSL.US,D,20100413,000000,5936,6160,5934.72,6000,905,0
+ZSL.US,D,20100414,000000,5856,5888,5792,5856,805.75,0
+ZSL.US,D,20100415,000000,5881.6,5896,5766.4,5832,2869,0
+ZSL.US,D,20100416,000000,5966.4,6356.8,5900.8,6268.8,5482.5,0
+ZSL.US,D,20100419,000000,6320,6356.8,6228.8,6260.8,2586.75,0
+ZSL.US,D,20100420,000000,6107.2,6176,6032.32,6172.8,1121.5,0
+ZSL.US,D,20100421,000000,6116.8,6150.72,5956.8,5976,1120.5,0
+ZSL.US,D,20100422,000000,6091.2,6203.2,6028.8,6048,1495.75,0
+ZSL.US,D,20100423,000000,6108.8,6140.8,5867.2,5878.4,1726.5,0
+ZSL.US,D,20100426,000000,5852.8,5870.4,5771.2,5840,1336.5,0
+ZSL.US,D,20100427,000000,5915.2,5984,5755.2,5892.8,2013.75,0
+ZSL.US,D,20100428,000000,6038.4,6140.8,5865.6,5960,1742.5,0
+ZSL.US,D,20100429,000000,5960,5964.8,5645.6,5700.8,1548.25,0
+ZSL.US,D,20100430,000000,5555.2,5635.2,5532.8,5606.4,2510.75,0
+ZSL.US,D,20100503,000000,5513.6,5616,5465.6,5516.8,1224.75,0
+ZSL.US,D,20100504,000000,5636.8,6104,5627.2,6021.6,4041.5,0
+ZSL.US,D,20100505,000000,6476.8,6592,6217.6,6331.2,3843,0
+ZSL.US,D,20100506,000000,6291.2,6470.4,6164.8,6166.4,3951.5,0
+ZSL.US,D,20100507,000000,6134.4,6316.8,5480,5670.4,6500.25,0
+ZSL.US,D,20100510,000000,5528,5640,5499.2,5612.8,1366,0
+ZSL.US,D,20100511,000000,5248,5264,5040,5096,3978.75,0
+ZSL.US,D,20100512,000000,4961.6,4972.8,4862.4,4964.8,2467.75,0
+ZSL.US,D,20100513,000000,4912,5056,4806.4,5032,1966,0
+ZSL.US,D,20100514,000000,4900.8,5232,4896,5059.2,2491,0
+ZSL.US,D,20100517,000000,5041.6,5361.6,5019.2,5276.8,2291.75,0
+ZSL.US,D,20100518,000000,5268.8,5324.8,5147.2,5243.2,3285.75,0
+ZSL.US,D,20100519,000000,5440,5836.8,5417.6,5667.2,4440.5,0
+ZSL.US,D,20100520,000000,5996.8,6104,5825.6,5980.8,4223.5,0
+ZSL.US,D,20100521,000000,6091.2,6184,5870.4,6033.6,3765,0
+ZSL.US,D,20100524,000000,5889.6,5945.6,5742.4,5835.2,1961,0
+ZSL.US,D,20100525,000000,6028.8,6102.4,5852.8,5859.2,2428,0
+ZSL.US,D,20100526,000000,5622.4,5692.48,5510.72,5689.6,1586.25,0
+ZSL.US,D,20100527,000000,5609.6,5612.8,5406.4,5448,1557.25,0
+ZSL.US,D,20100528,000000,5491.2,5598.08,5486.4,5513.6,992.25,0
+ZSL.US,D,20100601,000000,5408,5507.2,5307.2,5504,1022.25,0
+ZSL.US,D,20100602,000000,5606.4,5689.6,5526.4,5545.6,1876.75,0
+ZSL.US,D,20100603,000000,5539.2,5849.6,5527.2,5742.4,1743.25,0
+ZSL.US,D,20100604,000000,5987.2,6201.6,5952,6131.2,3590.5,0
+ZSL.US,D,20100607,000000,6184,6187.2,5496,5571.2,4120,0
+ZSL.US,D,20100608,000000,5449.6,5520,5374.4,5497.6,2232,0
+ZSL.US,D,20100609,000000,5491.2,5606.4,5438.4,5587.2,1490.75,0
+ZSL.US,D,20100610,000000,5672,5672,5388.8,5512,2167.25,0
+ZSL.US,D,20100611,000000,5444.8,5601.6,5444.8,5516.8,1000.75,0
+ZSL.US,D,20100614,000000,5371.2,5508.8,5310.4,5507.2,1577.25,0
+ZSL.US,D,20100615,000000,5398.4,5446.4,5243.2,5297.6,1742.5,0
+ZSL.US,D,20100616,000000,5334.4,5411.2,5313.6,5377.6,1359.75,0
+ZSL.US,D,20100617,000000,5150.4,5238.4,5134.4,5213.6,1002,0
+ZSL.US,D,20100618,000000,5016,5040,4912,4974.4,1507.75,0
+ZSL.US,D,20100621,000000,4891.2,5216,4876.8,5187.2,2183.5,0
+ZSL.US,D,20100622,000000,5078.4,5158.4,5032,5118.4,1053,0
+ZSL.US,D,20100623,000000,5198.4,5379.2,5198.4,5265.6,2140.75,0
+ZSL.US,D,20100624,000000,5353.6,5358.4,5094.4,5203.2,1628.25,0
+ZSL.US,D,20100625,000000,5046.4,5093.6,4920,4966.4,1718.5,0
+ZSL.US,D,20100628,000000,4942.4,5180.8,4867.2,5115.2,2231.75,0
+ZSL.US,D,20100629,000000,5176,5315.2,5152,5254.72,1802.5,0
+ZSL.US,D,20100630,000000,5246.4,5264,5144,5193.6,2445.75,0
+ZSL.US,D,20100701,000000,5294.4,5686.4,5284.8,5646.4,3779,0
+ZSL.US,D,20100702,000000,5584,5760,5584,5643.2,4312.75,0
+ZSL.US,D,20100706,000000,5614.4,5777.6,5512,5657.6,2354.5,0
+ZSL.US,D,20100707,000000,5686.4,5688,5460.8,5496,1639.5,0
+ZSL.US,D,20100708,000000,5481.6,5686.4,5478.4,5542.4,2141.5,0
+ZSL.US,D,20100709,000000,5473.6,5494.4,5372.8,5435.2,896.75,0
+ZSL.US,D,20100712,000000,5515.2,5646.4,5465.6,5536,682.5,0
+ZSL.US,D,20100713,000000,5356.8,5388.8,5307.2,5382.4,789.75,0
+ZSL.US,D,20100714,000000,5371.2,5422.4,5224,5294.4,1052.5,0
+ZSL.US,D,20100715,000000,5254.4,5395.2,5243.2,5310.4,897.75,0
+ZSL.US,D,20100716,000000,5545.6,5662.4,5545.6,5581.6,1420.25,0
+ZSL.US,D,20100719,000000,5694.4,5827.2,5644.8,5732.8,1998,0
+ZSL.US,D,20100720,000000,5758.4,5776,5617.6,5675.2,897,0
+ZSL.US,D,20100721,000000,5580.8,5742.4,5555.2,5688,962.5,0
+ZSL.US,D,20100722,000000,5612.8,5612.8,5361.6,5425.6,1755.5,0
+ZSL.US,D,20100723,000000,5371.2,5438.4,5326.4,5419.2,794.5,0
+ZSL.US,D,20100726,000000,5353.6,5440,5344,5374.4,1259,0
+ZSL.US,D,20100727,000000,5470.4,5713.6,5460.8,5672,1864.25,0
+ZSL.US,D,20100728,000000,5800,5817.6,5715.2,5756.8,1028.75,0
+ZSL.US,D,20100729,000000,5728,5760,5646.4,5699.2,1304.25,0
+ZSL.US,D,20100730,000000,5544,5601.6,5376,5467.2,2936.5,0
+ZSL.US,D,20100802,000000,5209.6,5246.4,5104,5233.6,1759.25,0
+ZSL.US,D,20100803,000000,5184,5212.8,5096,5206.4,825.5,0
+ZSL.US,D,20100804,000000,5065.6,5297.28,5038.4,5252.8,1969.5,0
+ZSL.US,D,20100805,000000,5220.8,5324.8,5206.4,5235.2,596.25,0
+ZSL.US,D,20100806,000000,5156.8,5188.8,5094.4,5172.8,663,0
+ZSL.US,D,20100809,000000,5190.4,5291.2,5187.2,5240,457.75,0
+ZSL.US,D,20100810,000000,5400,5430.4,5152,5208,1165.25,0
+ZSL.US,D,20100811,000000,5369.6,5539.2,5334.4,5491.2,1676.75,0
+ZSL.US,D,20100812,000000,5443.2,5452.8,5358.4,5384,977,0
+ZSL.US,D,20100813,000000,5385.6,5443.2,5340.8,5345.6,941,0
+ZSL.US,D,20100816,000000,5185.6,5217.6,5163.2,5193.6,1663.75,0
+ZSL.US,D,20100817,000000,5124.8,5152,5065.6,5122.4,1503.5,0
+ZSL.US,D,20100818,000000,5299.2,5308.8,5137.6,5179.2,1313.25,0
+ZSL.US,D,20100819,000000,5112,5276.8,5081.6,5219.2,1455.25,0
+ZSL.US,D,20100820,000000,5348.8,5488,5340.8,5417.6,1564.25,0
+ZSL.US,D,20100823,000000,5417.6,5448,5371.2,5408,646.25,0
+ZSL.US,D,20100824,000000,5484.8,5492.8,5110.4,5164.8,2039.5,0
+ZSL.US,D,20100825,000000,4952,4979.2,4787.2,4851.2,3006,0
+ZSL.US,D,20100826,000000,4760,4851.2,4732.8,4816,1973.5,0
+ZSL.US,D,20100827,000000,4747.2,4835.2,4636.8,4761.6,2122.75,0
+ZSL.US,D,20100830,000000,4772.8,4812.8,4737.6,4800,1327.75,0
+ZSL.US,D,20100831,000000,4686.4,4696,4600,4638.4,1636,0
+ZSL.US,D,20100901,000000,4616,4649.6,4608,4619.2,1752.75,0
+ZSL.US,D,20100902,000000,4499.2,4552,4460.8,4473.6,1691,0
+ZSL.US,D,20100903,000000,4513.6,4539.2,4344,4393.6,1526.25,0
+ZSL.US,D,20100907,000000,4350.4,4446.4,4336,4420.8,1140.5,0
+ZSL.US,D,20100908,000000,4358.4,4377.6,4304,4358.4,1686.25,0
+ZSL.US,D,20100909,000000,4352,4438.4,4305.6,4438.4,2201.25,0
+ZSL.US,D,20100910,000000,4382.4,4414.4,4307.2,4377.6,3010.25,0
+ZSL.US,D,20100913,000000,4316.8,4356.8,4209.6,4320,1938,0
+ZSL.US,D,20100914,000000,4204.8,4208,4086.4,4096,2376.5,0
+ZSL.US,D,20100915,000000,4115.2,4129.6,4049.6,4062.4,1447.5,0
+ZSL.US,D,20100916,000000,4024,4041.6,3966.4,3976,2131,0
+ZSL.US,D,20100917,000000,3980.8,4048,3950.4,3996.8,1595.5,0
+ZSL.US,D,20100920,000000,3961.6,4008,3916.8,4001.6,1377.5,0
+ZSL.US,D,20100921,000000,4027.2,4088,3862.4,3878.4,2993.5,0
+ZSL.US,D,20100922,000000,3854.4,3915.2,3836.8,3838.4,1437.25,0
+ZSL.US,D,20100923,000000,3892.8,3932.8,3808,3849.6,1369.5,0
+ZSL.US,D,20100924,000000,3761.6,3784,3724.8,3724.8,1913,0
+ZSL.US,D,20100927,000000,3708.8,3764.8,3705.6,3732.8,1263.25,0
+ZSL.US,D,20100928,000000,3782.4,3819.2,3612.8,3614.4,3139.25,0
+ZSL.US,D,20100929,000000,3592,3616,3536,3574.4,1699.25,0
+ZSL.US,D,20100930,000000,3537.6,3670.4,3516.8,3600,2549.75,0
+ZSL.US,D,20101001,000000,3524.8,3536,3478.4,3491.2,1897.5,0
+ZSL.US,D,20101004,000000,3508.8,3558.4,3492.8,3534.4,1336,0
+ZSL.US,D,20101005,000000,3422.4,3432,3246.4,3267.2,4054.25,0
+ZSL.US,D,20101006,000000,3244.8,3262.4,3168,3169.6,2239.25,0
+ZSL.US,D,20101007,000000,3116.8,3355.2,3110.4,3339.2,5835.75,0
+ZSL.US,D,20101008,000000,3262.4,3280,3096,3115.2,4895,0
+ZSL.US,D,20101011,000000,3137.6,3164.8,3080,3110.4,3035.75,0
+ZSL.US,D,20101012,000000,3112,3177.6,3044.8,3081.6,2313.75,0
+ZSL.US,D,20101013,000000,3033.6,3036.8,2905.6,2905.6,4835.5,0
+ZSL.US,D,20101014,000000,2867.2,2870.4,2761.6,2764.8,5433.25,0
+ZSL.US,D,20101015,000000,2774.4,2875.2,2764.8,2825.6,6374.75,0
+ZSL.US,D,20101018,000000,2865.6,2886.4,2769.6,2771.2,4664.75,0
+ZSL.US,D,20101019,000000,2977.6,3057.6,2894.4,3038.4,7583.5,0
+ZSL.US,D,20101020,000000,2998.4,3001.6,2891.2,2924.8,3689.5,0
+ZSL.US,D,20101021,000000,2924.8,3120,2880,3096,10060.5,0
+ZSL.US,D,20101022,000000,3080,3108.8,3051.2,3051.2,2749.5,0
+ZSL.US,D,20101025,000000,2928,3008,2908.8,2964.8,4740.25,0
+ZSL.US,D,20101026,000000,3048,3060.8,2872,2902.4,5674.5,0
+ZSL.US,D,20101027,000000,2942.4,3019.2,2936,2960,5981.5,0
+ZSL.US,D,20101028,000000,2912,2963.2,2852.8,2868.8,4285.75,0
+ZSL.US,D,20101029,000000,2838.4,2852.8,2688,2688,5105,0
+ZSL.US,D,20101101,000000,2648,2728,2632,2700.8,6918,0
+ZSL.US,D,20101102,000000,2660.8,2696,2638.4,2654.4,3139.75,0
+ZSL.US,D,20101103,000000,2665.6,2840,2640,2662.4,9996.5,0
+ZSL.US,D,20101104,000000,2512,2528,2363.2,2371.2,9514.75,0
+ZSL.US,D,20101105,000000,2388.8,2393.6,2241.6,2268.8,9583,0
+ZSL.US,D,20101108,000000,2272,2299.2,2102.4,2108.8,10920.5,0
+ZSL.US,D,20101109,000000,1987.2,2259.2,1857.6,2211.2,46581.75,0
+ZSL.US,D,20101110,000000,2084.8,2267.2,2076.8,2140.8,34978,0
+ZSL.US,D,20101111,000000,2116.8,2200,2068.8,2076.8,14623.5,0
+ZSL.US,D,20101112,000000,2156.8,2380.8,2129.6,2326.4,18191.75,0
+ZSL.US,D,20101115,000000,2323.2,2438.4,2259.2,2432,17332.25,0
+ZSL.US,D,20101116,000000,2444.8,2531.2,2411.2,2436.8,23642.25,0
+ZSL.US,D,20101117,000000,2424,2444.8,2347.2,2420.8,16462.75,0
+ZSL.US,D,20101118,000000,2240,2252.8,2137.6,2153.6,16409.25,0
+ZSL.US,D,20101119,000000,2208,2244.8,2084.8,2092.8,18062,0
+ZSL.US,D,20101122,000000,2113.6,2128,2019.2,2022.4,12075.5,0
+ZSL.US,D,20101123,000000,2054.4,2120,2030.4,2073.6,15691.75,0
+ZSL.US,D,20101124,000000,2091.2,2124.8,2046.4,2057.6,9888.75,0
+ZSL.US,D,20101126,000000,2198.4,2211.2,2148.8,2169.6,8594.75,0
+ZSL.US,D,20101129,000000,2160,2216,2092.8,2112,8510.5,0
+ZSL.US,D,20101130,000000,2052.8,2068.8,1928,1969.6,20656.75,0
+ZSL.US,D,20101201,000000,1910.4,1950.4,1878.4,1907.2,13456.5,0
+ZSL.US,D,20101202,000000,1904,1910.4,1828.8,1886.4,13241.25,0
+ZSL.US,D,20101203,000000,1840,1844.8,1780.8,1798.4,16637,0
+ZSL.US,D,20101206,000000,1748.8,1763.2,1672,1688,22365.75,0
+ZSL.US,D,20101207,000000,1636.8,1846.4,1633.6,1841.6,35184.25,0
+ZSL.US,D,20101208,000000,1817.6,1937.6,1795.2,1884.8,45329.25,0
+ZSL.US,D,20101209,000000,1838.4,1872,1803.2,1848,31110.25,0
+ZSL.US,D,20101210,000000,1873.6,1934.4,1833.6,1848,20634.75,0
+ZSL.US,D,20101213,000000,1739.2,1768,1720,1748.8,21138.75,0
+ZSL.US,D,20101214,000000,1756.8,1772.8,1705.6,1742.4,14998.25,0
+ZSL.US,D,20101215,000000,1772.8,1833.6,1742.4,1825.6,16514.25,0
+ZSL.US,D,20101216,000000,1814.4,1881.6,1803.2,1804.8,24723.25,0
+ZSL.US,D,20101217,000000,1808,1838.4,1761.6,1774.4,17316,0
+ZSL.US,D,20101220,000000,1771.2,1822.4,1731.2,1750.4,10335,0
+ZSL.US,D,20101221,000000,1769.6,1793.6,1745.6,1753.6,7300.25,0
+ZSL.US,D,20101222,000000,1755.2,1769.6,1747.2,1764.8,5814.25,0
+ZSL.US,D,20101223,000000,1788.8,1803.2,1747.2,1760,7279,0
+ZSL.US,D,20101227,000000,1768,1784,1758.4,1761.6,3136.5,0
+ZSL.US,D,20101228,000000,1702.4,1712,1630.4,1644.8,19280.5,0
+ZSL.US,D,20101229,000000,1614.4,1619.2,1592,1604.8,11660.75,0
+ZSL.US,D,20101230,000000,1593.6,1630.4,1582.4,1614.4,11193.5,0
+ZSL.US,D,20101231,000000,1593.6,1596.8,1564.8,1571.2,14920.25,0
+ZSL.US,D,20110103,000000,1561.6,1612.8,1544,1595.2,17782.5,0
+ZSL.US,D,20110104,000000,1632,1736,1627.2,1689.6,30286.25,0
+ZSL.US,D,20110105,000000,1753.6,1822.4,1718.4,1731.2,31924,0
+ZSL.US,D,20110106,000000,1732.8,1796.8,1731.2,1758.4,35960.75,0
+ZSL.US,D,20110107,000000,1780.8,1820.8,1720,1793.6,28464.25,0
+ZSL.US,D,20110110,000000,1771.2,1798.4,1750.4,1771.2,12251.25,0
+ZSL.US,D,20110111,000000,1697.6,1724.8,1689.6,1697.6,18944.5,0
+ZSL.US,D,20110112,000000,1688,1716.8,1680,1683.2,14308.5,0
+ZSL.US,D,20110113,000000,1683.2,1819.2,1683.2,1798.4,24621.75,0
+ZSL.US,D,20110114,000000,1804.8,1870.4,1792,1828.8,32635,0
+ZSL.US,D,20110118,000000,1780.8,1787.2,1748.8,1780.8,16918.5,0
+ZSL.US,D,20110119,000000,1705.6,1796.8,1702.4,1785.6,20050,0
+ZSL.US,D,20110120,000000,1894.4,1952,1891.2,1940.8,35465.5,0
+ZSL.US,D,20110121,000000,1971.2,1982.4,1920,1936,23925.25,0
+ZSL.US,D,20110124,000000,1972.8,2025.6,1924.8,2009.6,30297.25,0
+ZSL.US,D,20110125,000000,2020.8,2054.4,2003.2,2019.2,31010.25,0
+ZSL.US,D,20110126,000000,2025.6,2043.2,1918.4,1918.4,30742,0
+ZSL.US,D,20110127,000000,1912,2027.2,1888,2009.6,29053.75,0
+ZSL.US,D,20110128,000000,2030.4,2032,1828.8,1840,45825.75,0
+ZSL.US,D,20110131,000000,1868.8,1870.4,1779.2,1836.8,23882.25,0
+ZSL.US,D,20110201,000000,1795.2,1854.4,1753.6,1766.4,23573,0
+ZSL.US,D,20110202,000000,1793.6,1820.8,1758.4,1793.6,13326.5,0
+ZSL.US,D,20110203,000000,1792,1838.4,1707.2,1718.4,24461.5,0
+ZSL.US,D,20110204,000000,1710.4,1739.2,1672,1699.2,23261.25,0
+ZSL.US,D,20110207,000000,1686.4,1699.2,1652.8,1670.4,13509.25,0
+ZSL.US,D,20110208,000000,1630.4,1633.6,1553.6,1560,28606,0
+ZSL.US,D,20110209,000000,1548.8,1585.6,1540.8,1572.8,21648.75,0
+ZSL.US,D,20110210,000000,1603.2,1609.6,1561.6,1576,18391.75,0
+ZSL.US,D,20110211,000000,1584,1622.4,1568,1600,15652,0
+ZSL.US,D,20110214,000000,1560,1560,1513.6,1523.2,15616.25,0
+ZSL.US,D,20110215,000000,1512,1531.2,1499.2,1518.4,11735,0
+ZSL.US,D,20110216,000000,1515.2,1560,1491.2,1524.8,17525.25,0
+ZSL.US,D,20110218,000000,1406.4,1408,1310.4,1339.2,37758.75,0
+ZSL.US,D,20110222,000000,1276.8,1328,1265.6,1296,33742,0
+ZSL.US,D,20110223,000000,1291.2,1291.2,1241.6,1264,28014.5,0
+ZSL.US,D,20110224,000000,1278.4,1398.4,1270.4,1379.2,45970.75,0
+ZSL.US,D,20110225,000000,1308.4,1332,1268,1273.2,70112.25,0
+ZSL.US,D,20110228,000000,1256,1268,1218.8,1228,66679,0
+ZSL.US,D,20110301,000000,1190,1198.4,1167.2,1167.6,69212,0
+ZSL.US,D,20110302,000000,1156,1198,1147.2,1169.6,60789.25,0
+ZSL.US,D,20110303,000000,1184.4,1210.4,1172.8,1198.8,64123.75,0
+ZSL.US,D,20110304,000000,1166.8,1168,1106.4,1110,68744.75,0
+ZSL.US,D,20110307,000000,1045.2,1079.6,1034,1064.4,63565,0
+ZSL.US,D,20110308,000000,1060.4,1090.8,1060.4,1066.8,67409.25,0
+ZSL.US,D,20110309,000000,1046.8,1091.2,1046,1060.8,59639.75,0
+ZSL.US,D,20110310,000000,1107.6,1149.2,1104,1115.6,87868.75,0
+ZSL.US,D,20110311,000000,1178.4,1180.8,1041.2,1062.8,98921,0
+ZSL.US,D,20110314,000000,1052,1069.2,1034.8,1058.8,40690.25,0
+ZSL.US,D,20110315,000000,1176,1176,1108,1134.4,72620,0
+ZSL.US,D,20110316,000000,1122.4,1169.6,1091.6,1148,75267.25,0
+ZSL.US,D,20110317,000000,1137.2,1156.4,1116.4,1138.8,40574,0
+ZSL.US,D,20110318,000000,1098,1101.2,1077.2,1086.8,36333.75,0
+ZSL.US,D,20110321,000000,1040,1046.8,1017.6,1024.8,46202.25,0
+ZSL.US,D,20110322,000000,1033.2,1036.4,1004.8,1007.6,36935.25,0
+ZSL.US,D,20110323,000000,1004,1006.8,953.6,956.8,52679.25,0
+ZSL.US,D,20110324,000000,937.2,978.8,913.6,968.8,105068.5,0
+ZSL.US,D,20110325,000000,946,977.6,935.6,957.2,58231.5,0
+ZSL.US,D,20110328,000000,990,990,957.6,965.6,44317.25,0
+ZSL.US,D,20110329,000000,976.4,984.8,958,965.2,29105,0
+ZSL.US,D,20110330,000000,937.6,968.4,934.4,945.6,40399.75,0
+ZSL.US,D,20110331,000000,925.6,943.6,919.2,933.2,33894,0
+ZSL.US,D,20110401,000000,952.4,962.8,923.2,928,36424.25,0
+ZSL.US,D,20110404,000000,890.8,901.6,886.8,890.4,37962.25,0
+ZSL.US,D,20110405,000000,895.2,897.2,853.6,854,64574.25,0
+ZSL.US,D,20110406,000000,836.8,854,830.8,839.2,54585.75,0
+ZSL.US,D,20110407,000000,842.4,848.8,833.2,834,41553.5,0
+ZSL.US,D,20110408,000000,808.8,817.6,784,786,96161.75,0
+ZSL.US,D,20110411,000000,770,825.2,766.8,808.4,164419,0
+ZSL.US,D,20110412,000000,793.6,828,792,813.2,166892,0
+ZSL.US,D,20110413,000000,797.6,813.2,786,794,174730,0
+ZSL.US,D,20110414,000000,779.6,782,734.8,735.2,192322.75,0
+ZSL.US,D,20110415,000000,722,729.2,704.8,706,208307,0
+ZSL.US,D,20110418,000000,697.2,728,684,685.6,235019,0
+ZSL.US,D,20110419,000000,692.4,703.2,662.8,666.8,195186,0
+ZSL.US,D,20110420,000000,644.8,659.6,626,631.2,380702.25,0
+ZSL.US,D,20110421,000000,612.4,621.6,589.6,589.6,354010.75,0
+ZSL.US,D,20110425,000000,552.8,616.8,551.6,583.2,885523.25,0
+ZSL.US,D,20110426,000000,612.4,644.4,612,630.4,682806.5,0
+ZSL.US,D,20110427,000000,609.6,638.8,542.8,546.4,702288.75,0
+ZSL.US,D,20110428,000000,536.8,563.2,513.2,537.2,834212.5,0
+ZSL.US,D,20110429,000000,529.2,553.6,521.2,545.6,655016.75,0
+ZSL.US,D,20110502,000000,608,644,560.4,636,1095279.25,0
+ZSL.US,D,20110503,000000,638.4,730,621.6,700.4,1138849.5,0
+ZSL.US,D,20110504,000000,703.6,789.2,697.2,778,1220782.5,0
+ZSL.US,D,20110505,000000,847.2,979.6,832,973.6,1844608.75,0
+ZSL.US,D,20110506,000000,955.6,975.2,859.6,924.4,1549797.25,0
+ZSL.US,D,20110509,000000,809.2,824.4,772.4,773.2,653548,0
+ZSL.US,D,20110510,000000,762.8,771.2,737.6,751.6,397412.25,0
+ZSL.US,D,20110511,000000,792,877.6,786,868,950155.25,0
+ZSL.US,D,20110512,000000,895.2,956.8,788.8,872,1268152,0
+ZSL.US,D,20110513,000000,786.8,843.6,766,788,744526.25,0
+ZSL.US,D,20110516,000000,812,863.2,780,858.4,502521.75,0
+ZSL.US,D,20110517,000000,872.8,892,844,846.8,585742.5,0
+ZSL.US,D,20110518,000000,804.4,817.6,768.4,789.2,483473.75,0
+ZSL.US,D,20110519,000000,778.4,811.2,771.6,786.4,409496,0
+ZSL.US,D,20110520,000000,798.4,826.4,772.4,787.2,404317.75,0
+ZSL.US,D,20110523,000000,807.2,807.6,780.4,783.6,231578.5,0
+ZSL.US,D,20110524,000000,746.8,753.6,712.8,716.8,385765.25,0
+ZSL.US,D,20110525,000000,691.2,695.6,664.8,669.2,359884.75,0
+ZSL.US,D,20110526,000000,685.2,713.2,677.6,684.8,377128.75,0
+ZSL.US,D,20110527,000000,664,683.6,656.4,664.8,241404,0
+ZSL.US,D,20110531,000000,641.6,663.6,640,643.6,256122,0
+ZSL.US,D,20110601,000000,663.6,718.8,646.4,709.6,407103.25,0
+ZSL.US,D,20110602,000000,694.4,750.4,689.6,726.4,492145.75,0
+ZSL.US,D,20110603,000000,747.2,752,709.2,718.8,413234.75,0
+ZSL.US,D,20110606,000000,682.8,710.4,675.2,700,281691,0
+ZSL.US,D,20110607,000000,674.4,705.2,672.8,684.4,301399.75,0
+ZSL.US,D,20110608,000000,702.8,708.8,684.8,685.2,264672.25,0
+ZSL.US,D,20110609,000000,674,679.6,659.2,659.6,244176.25,0
+ZSL.US,D,20110610,000000,693.2,714.4,686,712.8,277180.25,0
+ZSL.US,D,20110613,000000,734,774.8,725.2,766.8,422415,0
+ZSL.US,D,20110614,000000,771.2,772.4,728.8,730.4,334573.5,0
+ZSL.US,D,20110615,000000,744.8,750.8,714.4,721.2,309459,0
+ZSL.US,D,20110616,000000,733.6,748,722,732.4,185425.75,0
+ZSL.US,D,20110617,000000,738.4,738.4,716,718.8,177194.5,0
+ZSL.US,D,20110620,000000,720.4,728,706.8,712.4,136593.75,0
+ZSL.US,D,20110621,000000,706.8,709.6,690,694.4,167733,0
+ZSL.US,D,20110622,000000,693.2,699.2,680.8,694.8,177970,0
+ZSL.US,D,20110623,000000,726,764.4,725.6,740,358815.75,0
+ZSL.US,D,20110624,000000,758.4,786.4,751.2,783.2,307440.75,0
+ZSL.US,D,20110627,000000,801.6,822.8,790.8,818.8,232997.5,0
+ZSL.US,D,20110628,000000,807.2,816.8,792.4,800.4,185863.25,0
+ZSL.US,D,20110629,000000,783.6,790.4,752,752.8,238260.25,0
+ZSL.US,D,20110630,000000,746.4,770.8,744.8,759.6,135863,0
+ZSL.US,D,20110701,000000,794.8,814.8,786.4,796,165908,0
+ZSL.US,D,20110705,000000,746,749.6,713.2,720.4,264201,0
+ZSL.US,D,20110706,000000,712.4,714.8,690,700.4,160153.5,0
+ZSL.US,D,20110707,000000,688.4,694,675.6,684.4,208555.75,0
+ZSL.US,D,20110708,000000,671.6,692.8,668.8,674,168176,0
+ZSL.US,D,20110711,000000,674.8,718,670.8,706.4,190474.5,0
+ZSL.US,D,20110712,000000,726.8,732,676.8,689.6,210435.25,0
+ZSL.US,D,20110713,000000,644,645.6,608,610.8,381819,0
+ZSL.US,D,20110714,000000,577.6,600.4,569.6,596.8,293407.75,0
+ZSL.US,D,20110715,000000,592,592.8,568.8,568.8,211650.5,0
+ZSL.US,D,20110718,000000,535.6,541.6,524.4,530,273719.75,0
+ZSL.US,D,20110719,000000,531.6,580.4,530.8,568.8,427710.5,0
+ZSL.US,D,20110720,000000,584.4,592.8,534,534.4,411177.25,0
+ZSL.US,D,20110721,000000,540,570,537.6,557.2,422179.5,0
+ZSL.US,D,20110722,000000,542.4,544.4,530.8,535.6,326761.5,0
+ZSL.US,D,20110725,000000,521.2,540,516,528,249393.5,0
+ZSL.US,D,20110726,000000,527.6,537.2,512,512.4,231203.75,0
+ZSL.US,D,20110727,000000,501.6,534,500.4,530.8,333472.25,0
+ZSL.US,D,20110728,000000,529.2,554,527.6,541.2,260194.25,0
+ZSL.US,D,20110729,000000,529.2,544,524,539.6,251506.25,0
+ZSL.US,D,20110801,000000,556,562.8,533.2,555.2,267206.25,0
+ZSL.US,D,20110802,000000,531.2,542.4,511.6,512.8,342484.5,0
+ZSL.US,D,20110803,000000,506.8,509.6,482.4,492,485690.5,0
+ZSL.US,D,20110804,000000,479.6,568,476.8,563.2,734361.25,0
+ZSL.US,D,20110805,000000,545.6,595.6,540.8,573.2,546308.25,0
+ZSL.US,D,20110808,000000,542,567.6,536.8,554.8,398575.25,0
+ZSL.US,D,20110809,000000,582,611.2,568,602,390027.5,0
+ZSL.US,D,20110810,000000,570.4,577.2,535.2,537.6,386066,0
+ZSL.US,D,20110811,000000,564,581.2,548.4,556.4,223217,0
+ZSL.US,D,20110812,000000,566.4,571.2,543.6,545.6,200607.75,0
+ZSL.US,D,20110815,000000,540.8,544,526.8,530.4,107810,0
+ZSL.US,D,20110816,000000,533.6,534.8,517.6,520,164675.75,0
+ZSL.US,D,20110817,000000,516.8,526.4,506,512,192129.5,0
+ZSL.US,D,20110818,000000,500.8,512,498,502.8,152981,0
+ZSL.US,D,20110819,000000,462.4,483.2,452,453.2,370624,0
+ZSL.US,D,20110822,000000,443.2,447.2,429.2,432,247927,0
+ZSL.US,D,20110823,000000,447.6,478.4,438,473.2,377979.75,0
+ZSL.US,D,20110824,000000,485.6,532.4,480.8,515.2,429408,0
+ZSL.US,D,20110825,000000,522.8,532,474,476.8,292736.75,0
+ZSL.US,D,20110826,000000,477.2,499.6,467.2,467.2,224113.25,0
+ZSL.US,D,20110829,000000,480.8,495.2,478.4,484,180530.25,0
+ZSL.US,D,20110830,000000,469.2,484.4,464,467.6,163740.25,0
+ZSL.US,D,20110831,000000,465.2,475.2,454.8,466.4,215094.75,0
+ZSL.US,D,20110901,000000,468.8,475.2,460,464.8,139932.75,0
+ZSL.US,D,20110902,000000,436.8,441.2,425.6,428,191977.5,0
+ZSL.US,D,20110906,000000,450.8,464.4,439.6,452,234584.25,0
+ZSL.US,D,20110907,000000,485.6,492,457.2,461.6,271980.75,0
+ZSL.US,D,20110908,000000,440.8,452,440,446,133196,0
+ZSL.US,D,20110909,000000,461.6,471.2,444.4,460.4,205741,0
+ZSL.US,D,20110912,000000,477.6,504.8,468,492.4,240382.25,0
+ZSL.US,D,20110913,000000,484,489.2,465.2,474.8,142833.25,0
+ZSL.US,D,20110914,000000,478.4,489.6,475.2,480.4,174036.75,0
+ZSL.US,D,20110915,000000,493.2,511.6,486.4,498.8,282247,0
+ZSL.US,D,20110916,000000,494.8,495.2,472.8,484.4,181374.25,0
+ZSL.US,D,20110919,000000,490,519.6,489.6,501.2,198737.75,0
+ZSL.US,D,20110920,000000,510.8,514,484.8,496.8,164957.5,0
+ZSL.US,D,20110921,000000,489.2,507.6,475.2,503.2,198072.75,0
+ZSL.US,D,20110922,000000,562.8,612,560,600.8,481689,0
+ZSL.US,D,20110923,000000,696,814,664.4,773.6,795644,0
+ZSL.US,D,20110926,000000,876.8,885.2,717.6,734.4,578093,0
+ZSL.US,D,20110927,000000,568,617.6,568,597.2,425081,0
+ZSL.US,D,20110928,000000,608.8,692.8,594,687.2,407146.25,0
+ZSL.US,D,20110929,000000,638,680,628,639.6,412836,0
+ZSL.US,D,20110930,000000,656.4,685.6,644.4,684.4,350493,0
+ZSL.US,D,20111003,000000,636.4,661.2,629.2,658.8,227932.5,0
+ZSL.US,D,20111004,000000,652,726.4,650,673.6,458632.25,0
+ZSL.US,D,20111005,000000,675.6,696.8,626.8,635.6,356997.75,0
+ZSL.US,D,20111006,000000,601.6,608,553.6,559.6,264930.25,0
+ZSL.US,D,20111007,000000,550.4,606,540.8,593.2,260341,0
+ZSL.US,D,20111010,000000,558,568,548.4,556,169438.5,0
+ZSL.US,D,20111011,000000,566,570,548.4,549.6,176452.25,0
+ZSL.US,D,20111012,000000,533.2,546.8,527.2,533.2,158942.5,0
+ZSL.US,D,20111013,000000,551.2,572.4,550,560.4,167974.75,0
+ZSL.US,D,20111014,000000,546.8,562.8,536,546.4,120792,0
+ZSL.US,D,20111017,000000,545.6,570.4,544,555.2,160563.25,0
+ZSL.US,D,20111018,000000,584.8,603.6,535.2,539.6,367965.25,0
+ZSL.US,D,20111019,000000,554.4,586,549.2,582,206364,0
+ZSL.US,D,20111020,000000,590.8,622.4,567.6,597.2,355106,0
+ZSL.US,D,20111021,000000,571.2,583.2,565.2,569.6,171040.25,0
+ZSL.US,D,20111024,000000,564.8,565.2,542.8,555.6,166127.75,0
+ZSL.US,D,20111025,000000,555.2,566,497.2,499.6,279637,0
+ZSL.US,D,20111026,000000,486.8,505.2,484.8,497.2,133204.75,0
+ZSL.US,D,20111027,000000,481.6,489.6,439.2,448,294027.75,0
+ZSL.US,D,20111028,000000,443.2,455.2,440,442,131447.25,0
+ZSL.US,D,20111031,000000,464.8,469.2,458.8,462.4,83245,0
+ZSL.US,D,20111101,000000,514.4,519.2,480.4,493.2,218459.25,0
+ZSL.US,D,20111102,000000,472,477.6,457.6,465.6,161444,0
+ZSL.US,D,20111103,000000,450.8,473.6,449.2,454,89919.5,0
+ZSL.US,D,20111104,000000,462.4,473.2,457.2,464.8,179877,0
+ZSL.US,D,20111107,000000,452.8,453.6,440.8,441.2,125434.75,0
+ZSL.US,D,20111108,000000,444.8,451.2,432.4,442,227022.5,0
+ZSL.US,D,20111109,000000,450.4,474,446,466,385063,0
+ZSL.US,D,20111110,000000,462.4,491.2,461.2,465.2,260619.75,0
+ZSL.US,D,20111111,000000,462.4,463.6,442,447.2,210066.5,0
+ZSL.US,D,20111114,000000,452.8,467.2,451.2,458.8,210217.75,0
+ZSL.US,D,20111115,000000,451.2,464,443.2,449.6,198535.5,0
+ZSL.US,D,20111116,000000,463.2,477.6,457.6,472.4,219126.75,0
+ZSL.US,D,20111117,000000,492,549.2,489.6,536,362473.25,0
+ZSL.US,D,20111118,000000,525.2,531.2,502.8,512.4,292413.75,0
+ZSL.US,D,20111121,000000,542.4,566,528,531.6,313227.25,0
+ZSL.US,D,20111122,000000,526,527.2,482.8,493.6,264789,0
+ZSL.US,D,20111123,000000,526.4,538.4,513.6,525.6,218368,0
+ZSL.US,D,20111125,000000,548,551.2,524.4,550.4,120927.25,0
+ZSL.US,D,20111128,000000,511.2,517.2,506,512.4,113469,0
+ZSL.US,D,20111129,000000,521.6,524.8,510,519.2,124238.5,0
+ZSL.US,D,20111130,000000,502.8,506,482.8,484.8,170786.75,0
+ZSL.US,D,20111201,000000,478,491.2,466.4,486.4,130905.75,0
+ZSL.US,D,20111202,000000,470.4,499.6,470,492.8,134294,0
+ZSL.US,D,20111205,000000,483.6,513.2,478.4,511.2,124070.5,0
+ZSL.US,D,20111206,000000,514,521.6,480,482,188648.75,0
+ZSL.US,D,20111207,000000,485.2,499.6,483.2,492.4,98106,0
+ZSL.US,D,20111208,000000,507.2,525.6,501.2,520.8,182033,0
+ZSL.US,D,20111209,000000,510.8,513.6,496,501.2,125081.5,0
+ZSL.US,D,20111212,000000,532.8,543.2,526.8,527.6,157974.25,0
+ZSL.US,D,20111213,000000,529.6,558.8,505.2,550,245699,0
+ZSL.US,D,20111214,000000,604.8,628.8,592.4,616,377329.5,0
+ZSL.US,D,20111215,000000,601.2,632.4,596.8,608,194235.25,0
+ZSL.US,D,20111216,000000,588,594.8,574.8,580.8,145518,0
+ZSL.US,D,20111219,000000,602.8,618.8,594,617.6,208189.25,0
+ZSL.US,D,20111220,000000,587.6,592.4,578.8,581.6,122266.5,0
+ZSL.US,D,20111221,000000,589.2,597.2,580,587.6,139881,0
+ZSL.US,D,20111222,000000,593.6,603.2,589.2,598,125361.25,0
+ZSL.US,D,20111223,000000,588,601.6,586.4,600,37782,0
+ZSL.US,D,20111227,000000,610.4,618.4,597.2,616,103690.5,0
+ZSL.US,D,20111228,000000,631.2,694.4,630,688,243046.25,0
+ZSL.US,D,20111229,000000,705.6,712.8,629.6,632.4,237342,0
+ZSL.US,D,20111230,000000,619.6,636.8,599.2,634.8,184757.75,0
+ZSL.US,D,20120103,000000,586.8,589.2,547.6,551.6,167891,0
+ZSL.US,D,20120104,000000,569.2,575.2,557.2,569.2,123624.25,0
+ZSL.US,D,20120105,000000,586,588,558.8,564.4,110114.75,0
+ZSL.US,D,20120106,000000,561.6,591.2,560,586.8,133534.25,0
+ZSL.US,D,20120109,000000,570.4,584.4,566.8,578.4,88226.25,0
+ZSL.US,D,20120110,000000,534,543.6,528.8,540,121964.5,0
+ZSL.US,D,20120111,000000,544.4,549.2,528.8,536.4,122240.75,0
+ZSL.US,D,20120112,000000,520,536.8,511.6,529.2,116958,0
+ZSL.US,D,20120113,000000,542.4,553.6,534.4,546,117462.5,0
+ZSL.US,D,20120117,000000,524.4,535.2,516.8,530.8,96354.25,0
+ZSL.US,D,20120118,000000,527.2,529.2,511.2,514.8,124914.25,0
+ZSL.US,D,20120119,000000,514.8,518.8,508.8,510.4,96011.25,0
+ZSL.US,D,20120120,000000,512,516,458.4,458.4,254870,0
+ZSL.US,D,20120123,000000,458.4,458.8,440.4,451.2,107553.25,0
+ZSL.US,D,20120124,000000,454,462,450,460,105374,0
+ZSL.US,D,20120125,000000,464.4,473.2,417.6,420.8,314218.75,0
+ZSL.US,D,20120126,000000,408,421.6,408,418.4,183096.5,0
+ZSL.US,D,20120127,000000,418,418.4,404.4,405.2,163022.25,0
+ZSL.US,D,20120130,000000,418,420.8,410,415.6,194757,0
+ZSL.US,D,20120131,000000,402.8,428.4,401.2,422,174716,0
+ZSL.US,D,20120201,000000,405.2,414,403.2,409.6,97839.5,0
+ZSL.US,D,20120202,000000,408.8,410.8,392.8,394.4,188019.75,0
+ZSL.US,D,20120203,000000,405.6,418.8,402.4,410.8,204440,0
+ZSL.US,D,20120206,000000,418.4,419.6,405.6,411.6,96865.25,0
+ZSL.US,D,20120207,000000,415.6,419.6,393.2,396,193681,0
+ZSL.US,D,20120208,000000,396.4,408.8,392,401.2,173760.75,0
+ZSL.US,D,20120209,000000,392.4,406.8,390,404,180247.5,0
+ZSL.US,D,20120210,000000,413.6,417.2,404.4,413.2,124248.5,0
+ZSL.US,D,20120213,000000,408.8,413.6,404,407.6,77893.25,0
+ZSL.US,D,20120214,000000,406.4,418.4,404,412.8,90131.5,0
+ZSL.US,D,20120215,000000,403.6,422,403.6,415.2,96443.5,0
+ZSL.US,D,20120216,000000,428,431.2,410,411.6,141474,0
+ZSL.US,D,20120217,000000,409.2,422.4,409.2,418.8,102700.75,0
+ZSL.US,D,20120221,000000,402.4,404,388.4,390.8,193700.25,0
+ZSL.US,D,20120222,000000,398.4,399.6,387.6,389.2,120985.25,0
+ZSL.US,D,20120223,000000,380.8,385.6,362.8,367.2,254637.75,0
+ZSL.US,D,20120224,000000,366.4,370.8,362,367.2,115573.75,0
+ZSL.US,D,20120227,000000,368,371.6,362,367.2,85130.75,0
+ZSL.US,D,20120228,000000,354,355.6,330,336,346345.25,0
+ZSL.US,D,20120229,000000,332.4,391.2,324.8,376.4,534560,0
+ZSL.US,D,20120301,000000,373.2,373.6,352.4,356.8,224309.5,0
+ZSL.US,D,20120302,000000,367.2,380,365.2,371.6,204897.25,0
+ZSL.US,D,20120305,000000,374.8,398.4,374,387.2,263577,0
+ZSL.US,D,20120306,000000,417.2,422.8,406.8,411.6,299062.75,0
+ZSL.US,D,20120307,000000,410.8,414.8,396,401.2,115029.75,0
+ZSL.US,D,20120308,000000,391.6,400,386.4,389.6,156953,0
+ZSL.US,D,20120309,000000,399.6,402.8,375.2,380.4,223249.5,0
+ZSL.US,D,20120312,000000,388,400,388,395.6,135497.5,0
+ZSL.US,D,20120313,000000,402.4,409.2,390.8,404,220559,0
+ZSL.US,D,20120314,000000,416.8,442.8,405.6,429.2,296579.25,0
+ZSL.US,D,20120315,000000,430.4,435.6,410.4,421.6,165346,0
+ZSL.US,D,20120316,000000,418.8,423.6,414.8,420.4,103820.25,0
+ZSL.US,D,20120319,000000,420.4,422,405.6,409.6,98500.25,0
+ZSL.US,D,20120320,000000,426.4,440,420.8,432.4,116800.5,0
+ZSL.US,D,20120321,000000,431.2,435.2,422.8,429.6,86556.25,0
+ZSL.US,D,20120322,000000,449.6,458,442.4,449.6,145391.25,0
+ZSL.US,D,20120323,000000,439.2,442.8,424.4,428.4,125102.25,0
+ZSL.US,D,20120326,000000,414.4,417.6,408,408.8,115743.5,0
+ZSL.US,D,20120327,000000,406,418.8,402.8,418,108234.75,0
+ZSL.US,D,20120328,000000,420,436.8,418.4,429.6,125468.5,0
+ZSL.US,D,20120329,000000,433.2,440.8,423.2,423.6,106789.25,0
+ZSL.US,D,20120330,000000,416.4,424,413.6,422,61406.75,0
+ZSL.US,D,20120402,000000,418,420,398,404.4,118174.75,0
+ZSL.US,D,20120403,000000,404.8,417.2,397.2,414.8,149320,0
+ZSL.US,D,20120404,000000,441.6,455.6,436.8,449.6,173800,0
+ZSL.US,D,20120405,000000,442.8,443.2,432.8,435.2,62654.5,0
+ZSL.US,D,20120409,000000,435.6,447.2,433.6,442.8,69286,0
+ZSL.US,D,20120410,000000,439.2,452,431.6,436,152809.25,0
+ZSL.US,D,20120411,000000,436.8,444.8,432.4,440,55143,0
+ZSL.US,D,20120412,000000,438,438.4,411.2,417.2,112228.5,0
+ZSL.US,D,20120413,000000,421.2,444,420.4,440.4,127117,0
+ZSL.US,D,20120416,000000,437.2,444.8,432.8,438.8,83779.5,0
+ZSL.US,D,20120417,000000,430.4,442,427.6,433.2,89103.5,0
+ZSL.US,D,20120418,000000,437.6,442.4,434,437.2,67186.25,0
+ZSL.US,D,20120419,000000,430.8,434.8,424,432.8,65428,0
+ZSL.US,D,20120420,000000,433.2,436.4,430.8,434.4,36528,0
+ZSL.US,D,20120423,000000,460,467.2,455.6,455.6,125451,0
+ZSL.US,D,20120424,000000,451.2,461.6,447.6,456.8,56629.5,0
+ZSL.US,D,20120425,000000,455.6,482.4,455.2,460,132831.75,0
+ZSL.US,D,20120426,000000,458.4,461.2,442.8,448.4,57678.5,0
+ZSL.US,D,20120427,000000,440.8,446,438.4,443.2,42579.5,0
+ZSL.US,D,20120430,000000,458,463.2,448.8,450.4,47568,0
+ZSL.US,D,20120501,000000,443.2,454.4,440.8,452.4,46220,0
+ZSL.US,D,20120502,000000,464,469.6,460.8,461.2,57935,0
+ZSL.US,D,20120503,000000,470,486,467.2,476,84791.25,0
+ZSL.US,D,20120504,000000,480,480.4,465.6,471.6,54511.5,0
+ZSL.US,D,20120507,000000,472.4,491.6,472.4,478.8,74777,0
+ZSL.US,D,20120508,000000,498.8,509.2,496,497.2,75407,0
+ZSL.US,D,20120509,000000,516.8,520.4,501.2,506,82079.25,0
+ZSL.US,D,20120510,000000,502,511.6,496.8,510.8,43708.25,0
+ZSL.US,D,20120511,000000,528.16,532.56,507.6,515.28,78335,0
+ZSL.US,D,20120514,000000,530.56,541.36,530.24,540.08,185802.25,0
+ZSL.US,D,20120515,000000,545.12,564.64,538.88,562.8,174658.5,0
+ZSL.US,D,20120516,000000,568.56,598,546,582,266811,0
+ZSL.US,D,20120517,000000,556.4,566.4,532.96,544.16,147338.25,0
+ZSL.US,D,20120518,000000,527.44,528.32,509.76,519.52,217598.75,0
+ZSL.US,D,20120521,000000,538.72,541.76,524.56,525.28,67969,0
+ZSL.US,D,20120522,000000,530.8,545.68,513.04,538.88,138351.75,0
+ZSL.US,D,20120523,000000,553.68,578.32,547.52,548.56,208759.25,0
+ZSL.US,D,20120524,000000,526,543.44,524.24,533.2,90086.25,0
+ZSL.US,D,20120525,000000,532.96,536.16,520.72,525.36,86206.5,0
+ZSL.US,D,20120529,000000,521.68,552.56,517.2,546.96,138012.25,0
+ZSL.US,D,20120530,000000,559.84,567.04,535.28,544.72,129948,0
+ZSL.US,D,20120531,000000,543.68,560,537.36,551.68,91315.25,0
+ZSL.US,D,20120601,000000,528,533.44,510.96,520.8,125320.5,0
+ZSL.US,D,20120604,000000,523.28,540.16,523.2,528.56,49097.25,0
+ZSL.US,D,20120605,000000,526.08,528,516,516.16,50310.25,0
+ZSL.US,D,20120606,000000,473.76,487.52,466.4,482.64,138626.5,0
+ZSL.US,D,20120607,000000,474.88,515.6,474.72,508.08,146159.75,0
+ZSL.US,D,20120608,000000,523.76,523.76,506.56,506.56,77632.5,0
+ZSL.US,D,20120611,000000,504.72,517.6,504,506.64,86025.5,0
+ZSL.US,D,20120612,000000,496.88,503.92,490.24,493.04,92674.75,0
+ZSL.US,D,20120613,000000,490.88,499.6,488.64,498.16,52752,0
+ZSL.US,D,20120614,000000,497.44,521.44,496.88,505.04,82242.5,0
+ZSL.US,D,20120615,000000,504.72,507.52,500.08,504.4,39297.75,0
+ZSL.US,D,20120618,000000,514.4,517.52,497.92,501.68,52514.75,0
+ZSL.US,D,20120619,000000,500,515.92,499.12,511.52,50192.25,0
+ZSL.US,D,20120620,000000,520.16,538,504.32,524.24,134600.25,0
+ZSL.US,D,20120621,000000,542.48,570.8,539.04,568.8,155363.5,0
+ZSL.US,D,20120622,000000,573.92,582,567.2,567.6,86707.75,0
+ZSL.US,D,20120625,000000,573.04,576,536.48,541.28,103822.25,0
+ZSL.US,D,20120626,000000,552.32,570.32,548.32,559.12,51455.25,0
+ZSL.US,D,20120627,000000,551.52,571.92,548.64,565.84,65987.25,0
+ZSL.US,D,20120628,000000,571.04,599.84,570.16,586.96,124456,0
+ZSL.US,D,20120629,000000,540.96,553.12,529.2,542.56,100068.75,0
+ZSL.US,D,20120702,000000,542.96,548.24,536.48,540.24,52245.75,0
+ZSL.US,D,20120703,000000,515.76,518.24,504.48,509.2,69493.5,0
+ZSL.US,D,20120705,000000,535.2,536.64,524.4,532.48,42145,0
+ZSL.US,D,20120706,000000,548.08,560.64,546.4,554.16,72689.5,0
+ZSL.US,D,20120709,000000,549.2,550.64,537.84,544.4,38889.75,0
+ZSL.US,D,20120710,000000,540.64,567.2,540,563.52,71913,0
+ZSL.US,D,20120711,000000,556.8,565.2,546.8,555.28,70271.5,0
+ZSL.US,D,20120712,000000,575.2,577.44,541.04,548.8,94930.25,0
+ZSL.US,D,20120713,000000,545.6,545.6,532.56,544.88,42632.25,0
+ZSL.US,D,20120716,000000,540.4,548.8,537.76,542.32,33112.5,0
+ZSL.US,D,20120717,000000,542.32,562.56,537.36,544.08,87472.5,0
+ZSL.US,D,20120718,000000,550.4,551.36,541.12,544.08,45696.5,0
+ZSL.US,D,20120719,000000,538.4,547.76,533.28,543.6,31772.5,0
+ZSL.US,D,20120720,000000,557.68,558.72,535.04,540.8,50524,0
+ZSL.US,D,20120723,000000,558.56,562,545.44,552,38297,0
+ZSL.US,D,20120724,000000,546.72,568.88,545.68,552.64,53764.5,0
+ZSL.US,D,20120725,000000,541.6,549.12,530.56,538.24,52933.5,0
+ZSL.US,D,20120726,000000,525.68,536.32,522.24,530.72,45686.25,0
+ZSL.US,D,20120727,000000,526.32,536.96,520,520.88,37947.75,0
+ZSL.US,D,20120730,000000,523.76,524.72,503.52,504.72,50439.25,0
+ZSL.US,D,20120731,000000,506.08,515.28,503.68,514.08,44561.5,0
+ZSL.US,D,20120801,000000,539.2,542.48,526.56,535.76,51558.75,0
+ZSL.US,D,20120802,000000,541.6,552.24,537.2,545.04,61182.5,0
+ZSL.US,D,20120803,000000,534.72,537.68,512.96,519.04,50538,0
+ZSL.US,D,20120806,000000,522,523.2,511.04,514.16,25986.5,0
+ZSL.US,D,20120807,000000,507.44,510.72,503.76,507.12,33016,0
+ZSL.US,D,20120808,000000,510.16,511.28,501.28,509.2,25495,0
+ZSL.US,D,20120809,000000,510.88,511.12,503.68,506.4,20349,0
+ZSL.US,D,20120810,000000,517.2,520.16,498.08,506.8,39709.75,0
+ZSL.US,D,20120813,000000,510.64,519.76,508.8,518.88,31977,0
+ZSL.US,D,20120814,000000,519.2,520.8,516.24,517.68,21007,0
+ZSL.US,D,20120815,000000,514.4,518.72,510.24,517.44,21524.75,0
+ZSL.US,D,20120816,000000,513.92,517.68,499.6,502.24,37797.75,0
+ZSL.US,D,20120817,000000,499.84,508.8,499.44,507.12,28369,0
+ZSL.US,D,20120820,000000,505.92,505.92,479.36,479.92,62567.25,0
+ZSL.US,D,20120821,000000,467.04,467.2,457.12,464.48,65826.25,0
+ZSL.US,D,20120822,000000,459.28,461.36,444.4,446.72,85672,0
+ZSL.US,D,20120823,000000,423.52,429.76,417.84,425.52,103717.25,0
+ZSL.US,D,20120824,000000,427.04,428.88,420.32,421.44,59534.75,0
+ZSL.US,D,20120827,000000,416.8,421.76,407.2,421.28,73990.75,0
+ZSL.US,D,20120828,000000,417.04,423.2,414.56,416.72,60492,0
+ZSL.US,D,20120829,000000,416.32,425.04,415.52,420.96,83370.25,0
+ZSL.US,D,20120830,000000,417.12,434.32,416.56,430,94241.75,0
+ZSL.US,D,20120831,000000,420,433.12,390.8,390.8,202828,0
+ZSL.US,D,20120904,000000,379.6,384.96,374.08,375.76,103580.5,0
+ZSL.US,D,20120905,000000,377.6,381.76,376,377.76,41744.25,0
+ZSL.US,D,20120906,000000,367.92,371.84,361.76,367.84,100021.25,0
+ZSL.US,D,20120907,000000,349.84,353.28,342.24,343.28,136781.25,0
+ZSL.US,D,20120910,000000,347.12,352.64,340.56,351.28,75106.5,0
+ZSL.US,D,20120911,000000,342.88,349.84,341.28,348.32,54595.5,0
+ZSL.US,D,20120912,000000,341.12,367.44,341.12,352.16,138603.25,0
+ZSL.US,D,20120913,000000,353.92,364.24,318.16,320.56,296037,0
+ZSL.US,D,20120914,000000,321.6,326,319.6,320.16,116486.75,0
+ZSL.US,D,20120917,000000,323.36,336.72,320.96,332.48,98187.5,0
+ZSL.US,D,20120918,000000,326.64,328,312.64,317.84,129334.25,0
+ZSL.US,D,20120919,000000,320.32,324.96,317.92,320.64,99400.25,0
+ZSL.US,D,20120920,000000,324,330.96,319.28,320.32,60915,0
+ZSL.US,D,20120921,000000,311.84,326,311.2,321.84,90604.5,0
+ZSL.US,D,20120924,000000,334.48,335.12,326.8,332.48,75305.5,0
+ZSL.US,D,20120925,000000,327.52,338.48,324.8,336.72,119664.5,0
+ZSL.US,D,20120926,000000,338,342.8,330.56,332.8,152471.75,0
+ZSL.US,D,20120927,000000,326.4,328.56,316.88,318.96,119129,0
+ZSL.US,D,20120928,000000,318.88,325.52,316.8,321.12,91310.25,0
+ZSL.US,D,20121001,000000,314.8,319.6,308.88,316.96,102522,0
+ZSL.US,D,20121002,000000,315.68,323.44,314.48,319.44,90604.25,0
+ZSL.US,D,20121003,000000,316.4,321.52,316.08,319.6,40675.5,0
+ZSL.US,D,20121004,000000,315.76,317.6,310.8,312.32,70317,0
+ZSL.US,D,20121005,000000,315.12,324.8,313.68,320.88,78044.5,0
+ZSL.US,D,20121008,000000,330.8,332,327.04,329.76,68778,0
+ZSL.US,D,20121009,000000,332,338.8,328.96,332.72,99509.75,0
+ZSL.US,D,20121010,000000,332.4,335.2,327.12,329.44,84348,0
+ZSL.US,D,20121011,000000,327.68,330.4,324.08,330.32,58846.25,0
+ZSL.US,D,20121012,000000,334.88,339.68,332.4,339.2,92030,0
+ZSL.US,D,20121015,000000,346.32,359.2,346.16,355.92,111726.75,0
+ZSL.US,D,20121016,000000,351.92,354.4,348.24,350,91542,0
+ZSL.US,D,20121017,000000,350.4,352.08,343.44,345.84,70699.5,0
+ZSL.US,D,20121018,000000,352.56,355.76,347.36,354.64,61693.25,0
+ZSL.US,D,20121019,000000,358.32,372.24,357.68,368.96,152207,0
+ZSL.US,D,20121022,000000,368,368.16,360.4,361.28,68833.75,0
+ZSL.US,D,20121023,000000,371.68,380.88,371.52,378.56,98683.5,0
+ZSL.US,D,20121024,000000,373.36,381.68,372.24,377.6,72294.5,0
+ZSL.US,D,20121025,000000,367.36,371.2,364.8,367.6,52313.5,0
+ZSL.US,D,20121026,000000,363.2,370,361.76,368,96187,0
+ZSL.US,D,20121031,000000,365.6,366.72,360.08,363.6,73094.5,0
+ZSL.US,D,20121101,000000,357.84,364.64,356.88,364.48,41941.5,0
+ZSL.US,D,20121102,000000,372.32,396.4,371.76,393.92,119727,0
+ZSL.US,D,20121105,000000,391.12,394.24,385.76,387.52,40998.5,0
+ZSL.US,D,20121106,000000,384.24,388.72,360.8,366.4,85290.25,0
+ZSL.US,D,20121107,000000,368.4,384.4,366.88,370.24,104745,0
+ZSL.US,D,20121108,000000,371.76,371.84,356,356.96,62893,0
+ZSL.US,D,20121109,000000,354.4,356.4,348.48,353.2,81729.25,0
+ZSL.US,D,20121112,000000,353.92,361.76,352.96,357.12,45547,0
+ZSL.US,D,20121113,000000,360.88,361.6,347.84,356.56,54131,0
+ZSL.US,D,20121114,000000,352.72,357.76,345.84,351.36,83569.5,0
+ZSL.US,D,20121115,000000,350.56,362.4,349.92,353.6,95390,0
+ZSL.US,D,20121116,000000,357.92,365.76,352.88,360.88,52375,0
+ZSL.US,D,20121119,000000,344.56,348.8,339.28,341.36,78658.5,0
+ZSL.US,D,20121120,000000,341.68,346.64,340.08,340.32,45954,0
+ZSL.US,D,20121121,000000,343.92,345.28,335.52,336.64,52053.25,0
+ZSL.US,D,20121123,000000,334.4,335.04,320.4,322.16,57631,0
+ZSL.US,D,20121126,000000,322,324.56,320.08,321.52,43597,0
+ZSL.US,D,20121127,000000,323.04,324.8,320.72,323.28,56620.5,0
+ZSL.US,D,20121128,000000,342.64,343.36,327.04,329.36,73494.25,0
+ZSL.US,D,20121129,000000,324.16,324.96,315.6,318.88,56627.5,0
+ZSL.US,D,20121130,000000,321.6,338.88,319.04,333.84,91726.5,0
+ZSL.US,D,20121203,000000,330.56,330.64,325.12,330.56,72917.25,0
+ZSL.US,D,20121204,000000,344.4,348.56,339.12,343.36,64434.5,0
+ZSL.US,D,20121205,000000,345.04,352.16,343.36,345.2,63722.5,0
+ZSL.US,D,20121206,000000,348.8,349.76,336.88,342.16,62166.25,0
+ZSL.US,D,20121207,000000,340.4,344.24,336.64,340.32,38619.25,0
+ZSL.US,D,20121210,000000,334.32,338.24,334.16,337.44,29799.75,0
+ZSL.US,D,20121211,000000,343.68,346.72,342.24,343.04,40180,0
+ZSL.US,D,20121212,000000,337.2,340.88,326,332.8,89293,0
+ZSL.US,D,20121213,000000,353.52,358.08,348.8,351.04,88990.5,0
+ZSL.US,D,20121214,000000,353.36,359.2,350.88,359.2,31608,0
+ZSL.US,D,20121217,000000,357.68,362.88,356,358,34020.75,0
+ZSL.US,D,20121218,000000,355.6,377.28,354.4,370.56,96700.75,0
+ZSL.US,D,20121219,000000,382.24,385.2,375.76,383.44,69161.5,0
+ZSL.US,D,20121220,000000,406,420.4,403.12,411.36,161910.75,0
+ZSL.US,D,20121221,000000,412.64,413.44,402.56,410.8,63672.75,0
+ZSL.US,D,20121224,000000,408.08,414.72,406.8,413.36,19596,0
+ZSL.US,D,20121226,000000,406.48,414.24,404.4,411.04,36060,0
+ZSL.US,D,20121227,000000,410.72,412.88,396.16,403.92,51382.25,0
+ZSL.US,D,20121228,000000,408,412.4,406.8,408.48,34439.5,0
+ZSL.US,D,20121231,000000,408.72,410.88,397.28,400.56,61587.75,0
+ZSL.US,D,20130102,000000,372.32,385.04,370.32,384.4,84947.25,0
+ZSL.US,D,20130103,000000,387.2,407.2,381.6,403.92,111427.75,0
+ZSL.US,D,20130104,000000,410.56,416.96,396.48,398.24,76786.25,0
+ZSL.US,D,20130107,000000,405.68,405.92,398,400.56,34063.5,0
+ZSL.US,D,20130108,000000,392.88,399.44,389.44,394.64,40994.5,0
+ZSL.US,D,20130109,000000,395.84,402.48,394.24,394.72,33852,0
+ZSL.US,D,20130110,000000,386.64,386.8,379.92,383.6,40038,0
+ZSL.US,D,20130111,000000,385.6,399.52,385.28,391.44,44524.5,0
+ZSL.US,D,20130114,000000,376.24,384.56,374.4,376.64,49580.25,0
+ZSL.US,D,20130115,000000,372.56,375.28,364.08,368.72,48054.25,0
+ZSL.US,D,20130116,000000,372,374.32,364.96,366.8,38567.5,0
+ZSL.US,D,20130117,000000,373.76,374.56,356.4,361.6,56582.25,0
+ZSL.US,D,20130118,000000,353.04,361.28,352.8,358.08,47271,0
+ZSL.US,D,20130122,000000,356.88,357.12,346.96,350.72,65422,0
+ZSL.US,D,20130123,000000,346.88,352.48,344.4,349.2,52319.25,0
+ZSL.US,D,20130124,000000,359.52,363.52,355.68,361.84,111606,0
+ZSL.US,D,20130125,000000,366.56,374.8,365.28,372.72,96273.5,0
+ZSL.US,D,20130128,000000,378.48,383.68,375.68,380.64,44759.5,0
+ZSL.US,D,20130129,000000,374.48,374.72,366,368.56,50049.25,0
+ZSL.US,D,20130130,000000,355.84,357.68,347.2,353.6,85445,0
+ZSL.US,D,20130131,000000,358.16,372.96,356.56,365.28,98760.25,0
+ZSL.US,D,20130201,000000,350.96,364,350.24,356.32,71791.25,0
+ZSL.US,D,20130204,000000,364.8,365.36,354.64,359.2,66515,0
+ZSL.US,D,20130205,000000,354.08,361.2,353.2,356.64,35298.25,0
+ZSL.US,D,20130206,000000,359.76,359.92,355.2,356.08,26218.75,0
+ZSL.US,D,20130207,000000,366.24,367.28,355.2,364.16,103871.25,0
+ZSL.US,D,20130208,000000,365.28,367.6,359.36,364.24,22738.75,0
+ZSL.US,D,20130211,000000,374.56,379.76,372.8,375.28,51868.5,0
+ZSL.US,D,20130212,000000,379.44,382.16,371.28,372.72,47818,0
+ZSL.US,D,20130213,000000,374,381.52,373.76,380.8,46271.75,0
+ZSL.US,D,20130214,000000,376.72,393.76,375.52,388.56,86378.75,0
+ZSL.US,D,20130215,000000,399.12,408.64,396.48,405.12,115255.25,0
+ZSL.US,D,20130219,000000,404.24,420.56,403.52,415.84,85371.5,0
+ZSL.US,D,20130220,000000,427.68,447.52,427.04,440.56,138786.25,0
+ZSL.US,D,20130221,000000,438.64,439.92,430.4,435.68,69433.25,0
+ZSL.US,D,20130222,000000,439.12,445.2,433.2,433.44,62323.25,0
+ZSL.US,D,20130225,000000,427.84,428.56,421.84,425.28,68475,0
+ZSL.US,D,20130226,000000,427.92,438,411.44,413.76,81599.5,0
+ZSL.US,D,20130227,000000,421.12,430.08,419.76,426.48,38196.75,0
+ZSL.US,D,20130228,000000,428.32,443.6,426.88,440.24,74804.25,0
+ZSL.US,D,20130301,000000,435.2,441.52,431.2,436.32,68790.25,0
+ZSL.US,D,20130304,000000,436.96,440.56,432.96,437.04,38561.5,0
+ZSL.US,D,20130305,000000,424.56,437.36,421.84,432.4,42674.75,0
+ZSL.US,D,20130306,000000,433.44,437.28,420.72,422.08,46095,0
+ZSL.US,D,20130307,000000,422.96,430.4,422,427.2,28511,0
+ZSL.US,D,20130308,000000,437.04,438.48,415.2,424.4,61740.75,0
+ZSL.US,D,20130311,000000,428.56,429.76,423.12,423.52,21675.75,0
+ZSL.US,D,20130312,000000,417.44,419.04,412.72,417.6,42073,0
+ZSL.US,D,20130313,000000,417.76,427.04,415.44,425.44,20575,0
+ZSL.US,D,20130314,000000,432.96,433.12,425.52,430.08,34715.5,0
+ZSL.US,D,20130315,000000,427.28,430.64,421.6,429.92,35378.5,0
+ZSL.US,D,20130318,000000,422.4,427.36,421.44,425.12,27077.25,0
+ZSL.US,D,20130319,000000,427.76,428.48,419.12,425.68,34870.5,0
+ZSL.US,D,20130320,000000,427.52,437.04,426,428.96,24068,0
+ZSL.US,D,20130321,000000,416.72,418.08,413.68,417.6,38880.75,0
+ZSL.US,D,20130322,000000,431.12,432.4,426.08,431.04,47442.5,0
+ZSL.US,D,20130325,000000,429.12,432,424.48,427.84,39928.5,0
+ZSL.US,D,20130326,000000,428.24,432.96,427.44,430.56,30384.25,0
+ZSL.US,D,20130327,000000,441.84,448.72,428,430.72,43325.25,0
+ZSL.US,D,20130328,000000,436.72,445.28,432.56,440.16,23351.25,0
+ZSL.US,D,20130401,000000,450.88,455.44,448.56,451.12,23892.25,0
+ZSL.US,D,20130402,000000,464.88,476.96,462.96,475.6,86100.25,0
+ZSL.US,D,20130403,000000,475.92,493.84,472.64,484.64,69595.5,0
+ZSL.US,D,20130404,000000,493.28,497.44,484.16,488.64,48273.25,0
+ZSL.US,D,20130405,000000,480.24,484,471.04,473.04,38631.25,0
+ZSL.US,D,20130408,000000,474.64,478.8,473.04,474.88,25155.25,0
+ZSL.US,D,20130409,000000,469.04,470.08,445.68,449.76,65376,0
+ZSL.US,D,20130410,000000,452.24,465.04,451.6,462.32,50001.25,0
+ZSL.US,D,20130411,000000,462.48,463.52,454.16,461.44,27634.5,0
+ZSL.US,D,20130412,000000,484,514.8,481.6,511.28,145430.5,0
+ZSL.US,D,20130415,000000,588.8,639.6,582.96,636.24,310952,0
+ZSL.US,D,20130416,000000,589.44,618.56,586.96,605.6,142451.5,0
+ZSL.US,D,20130417,000000,608.96,625.28,592.4,617.36,124188.5,0
+ZSL.US,D,20130418,000000,617.68,623.28,606.4,618.96,56300,0
+ZSL.US,D,20130419,000000,605.2,632,604.32,618.08,116537,0
+ZSL.US,D,20130422,000000,601.2,613.76,598.8,608,53369,0
+ZSL.US,D,20130423,000000,629.68,641.44,626.08,630.56,84181.25,0
+ZSL.US,D,20130424,000000,621.04,635.2,613.36,617.2,56359,0
+ZSL.US,D,20130425,000000,594.32,596.4,554.56,558.4,133146.5,0
+ZSL.US,D,20130426,000000,560,592.16,549.52,578.72,95143.5,0
+ZSL.US,D,20130429,000000,562.88,570,551.92,558.16,63762.75,0
+ZSL.US,D,20130430,000000,560.24,572.4,559.36,561.6,64417.5,0
+ZSL.US,D,20130501,000000,598.88,610.4,576.64,591.12,109057.75,0
+ZSL.US,D,20130502,000000,573.52,586.88,569.68,582.24,58968.25,0
+ZSL.US,D,20130503,000000,575.84,580.48,554,568.08,93932.75,0
+ZSL.US,D,20130506,000000,571.52,579.12,568.32,572.48,23551.75,0
+ZSL.US,D,20130507,000000,593.36,596.96,573.2,574.88,56511.25,0
+ZSL.US,D,20130508,000000,577.44,587.52,571.36,575.2,54422.25,0
+ZSL.US,D,20130509,000000,581.36,592.88,572.72,587.12,44443.5,0
+ZSL.US,D,20130510,000000,606.32,611.04,577.68,579.12,66033.25,0
+ZSL.US,D,20130513,000000,580.64,589.36,578.8,589.04,32249,0
+ZSL.US,D,20130514,000000,604.4,604.4,586.56,601.2,34743.75,0
+ZSL.US,D,20130515,000000,622.24,647.2,618.16,646.08,71967.5,0
+ZSL.US,D,20130516,000000,648,650.4,626.64,632.48,55232.5,0
+ZSL.US,D,20130517,000000,639.28,664.88,635.84,664.32,69636,0
+ZSL.US,D,20130520,000000,699.92,701.2,591.92,604,161461.25,0
+ZSL.US,D,20130521,000000,654.8,664.72,633.28,646.24,101262.5,0
+ZSL.US,D,20130522,000000,626.08,656.88,593.28,647.12,189741,0
+ZSL.US,D,20130523,000000,645.44,656.48,629.04,631.92,38667.25,0
+ZSL.US,D,20130524,000000,645.84,649.36,635.12,646.24,20458,0
+ZSL.US,D,20130528,000000,646.4,658.8,631.92,651.12,32645.25,0
+ZSL.US,D,20130529,000000,646.4,652.56,638.4,641.6,21030.75,0
+ZSL.US,D,20130530,000000,614.56,628.48,605.04,625.92,46036.75,0
+ZSL.US,D,20130531,000000,646,657.44,643.12,655.84,44961.25,0
+ZSL.US,D,20130603,000000,642.56,651.04,612.16,625.6,42572.75,0
+ZSL.US,D,20130604,000000,641.44,651.04,635.68,636.96,29856,0
+ZSL.US,D,20130605,000000,633.76,640.48,623.36,636.64,38947,0
+ZSL.US,D,20130606,000000,634.88,643.52,616,627.68,46131.5,0
+ZSL.US,D,20130607,000000,666.24,690.24,656.08,689.12,85999.5,0
+ZSL.US,D,20130610,000000,680.32,683.6,659.76,671.2,27058.25,0
+ZSL.US,D,20130611,000000,694.08,697.44,678.08,688.4,27835,0
+ZSL.US,D,20130612,000000,683.92,686.8,663.84,680.72,29546.25,0
+ZSL.US,D,20130613,000000,682.08,690.88,668.08,677.6,19441.25,0
+ZSL.US,D,20130614,000000,661.6,669.12,654.88,660.16,31510.5,0
+ZSL.US,D,20130617,000000,672.64,677.68,668.56,674.64,14817.25,0
+ZSL.US,D,20130618,000000,678.64,694.4,675.44,688.08,32853.75,0
+ZSL.US,D,20130619,000000,683.68,710.56,674.64,706,33170,0
+ZSL.US,D,20130620,000000,802.4,823.92,781.2,823.92,77335.75,0
+ZSL.US,D,20130621,000000,795.2,805.92,783.2,792,41980,0
+ZSL.US,D,20130624,000000,810,837.92,803.6,824,30030.25,0
+ZSL.US,D,20130625,000000,817.76,831.04,811.92,825.92,23075.25,0
+ZSL.US,D,20130626,000000,880,919.52,875.04,918.4,103427.25,0
+ZSL.US,D,20130627,000000,890.56,930,878.8,919.6,75787.25,0
+ZSL.US,D,20130628,000000,904.88,907.28,810.16,810.16,56774.5,0
+ZSL.US,D,20130701,000000,806.88,825.36,798.4,815.52,28838.75,0
+ZSL.US,D,20130702,000000,805.76,843.92,805.76,838.24,23500.5,0
+ZSL.US,D,20130703,000000,811.36,816.88,793.44,807.36,29320,0
+ZSL.US,D,20130705,000000,870.4,893.6,869.6,883.6,38314.75,0
+ZSL.US,D,20130708,000000,860.64,862,853.44,861.84,17922.25,0
+ZSL.US,D,20130709,000000,850.56,854,836.48,846.24,21513.25,0
+ZSL.US,D,20130710,000000,846.72,857.2,830.08,852.4,24249.75,0
+ZSL.US,D,20130711,000000,777.2,790.16,765.84,767.04,34973.75,0
+ZSL.US,D,20130712,000000,793.2,797.6,784.08,786.96,16688,0
+ZSL.US,D,20130715,000000,792.8,794.72,781.12,784.24,9068.75,0
+ZSL.US,D,20130716,000000,784.8,785.6,776.88,777.68,11291.25,0
+ZSL.US,D,20130717,000000,775.2,837.92,768.88,832.64,30370.75,0
+ZSL.US,D,20130718,000000,825.44,840.64,816,829.6,16254.5,0
+ZSL.US,D,20130719,000000,823.12,826.48,814.32,817.28,8916.25,0
+ZSL.US,D,20130722,000000,760.4,760.4,730.8,739.92,46801,0
+ZSL.US,D,20130723,000000,758,761.36,739.28,741.36,17536.75,0
+ZSL.US,D,20130724,000000,755.28,776,751.12,763.6,24793.75,0
+ZSL.US,D,20130725,000000,766.8,766.8,756.16,759.28,22171.5,0
+ZSL.US,D,20130726,000000,777.52,802,767.68,773.84,22344.25,0
+ZSL.US,D,20130729,000000,782,788.72,778.4,788.4,20350.25,0
+ZSL.US,D,20130730,000000,794.96,800.64,790.4,796.64,10952.25,0
+ZSL.US,D,20130731,000000,799.52,821.68,765.52,787.92,48641.75,0
+ZSL.US,D,20130801,000000,792.8,804.8,791.52,801.28,13427,0
+ZSL.US,D,20130802,000000,778,788.64,772.96,786.72,15787,0
+ZSL.US,D,20130805,000000,793.92,801.44,790.16,797.92,17491,0
+ZSL.US,D,20130806,000000,805.52,815.44,803.68,812.72,18581.5,0
+ZSL.US,D,20130807,000000,821.44,821.44,801.12,810.56,47232.75,0
+ZSL.US,D,20130808,000000,782.64,782.64,742.88,744.72,90978.75,0
+ZSL.US,D,20130809,000000,744.64,748,724.8,733.2,29957.75,0
+ZSL.US,D,20130812,000000,677.6,680.32,665.52,671.44,45266,0
+ZSL.US,D,20130813,000000,662,674.16,660.4,663.28,35649.25,0
+ZSL.US,D,20130814,000000,659.68,662.08,639.68,640,32108.75,0
+ZSL.US,D,20130815,000000,640.24,641.52,563.04,569.84,79084.25,0
+ZSL.US,D,20130816,000000,559.76,576.72,554.32,563.28,34608.5,0
+ZSL.US,D,20130819,000000,563.76,574.88,562.16,565.44,20341.75,0
+ZSL.US,D,20130820,000000,575.92,575.92,557.52,571.68,18930.25,0
+ZSL.US,D,20130821,000000,575.2,581.6,556.48,573.68,32543.25,0
+ZSL.US,D,20130822,000000,567.12,572.24,558.16,566.8,15989.25,0
+ZSL.US,D,20130823,000000,564.64,568.08,519.44,522.8,78379,0
+ZSL.US,D,20130826,000000,516.16,528.72,505.44,507.84,44481.5,0
+ZSL.US,D,20130827,000000,499.6,503.6,492.8,501.52,44427.75,0
+ZSL.US,D,20130828,000000,503.36,511.04,499.52,507.6,37490.25,0
+ZSL.US,D,20130829,000000,521.84,532.16,515.36,526.32,45913.25,0
+ZSL.US,D,20130830,000000,542.16,548.32,532.48,544.8,32135.25,0
+ZSL.US,D,20130903,000000,500.4,509.28,499.68,507.44,31467.25,0
+ZSL.US,D,20130904,000000,539.52,548.56,538.72,539.52,75559,0
+ZSL.US,D,20130905,000000,545.92,562,543.68,554.32,36615,0
+ZSL.US,D,20130906,000000,527.12,528.16,518.32,524.08,28083.25,0
+ZSL.US,D,20130909,000000,529.84,534.32,526.32,531.76,20348.5,0
+ZSL.US,D,20130910,000000,560.88,571.44,558.4,565.52,43266.5,0
+ZSL.US,D,20130911,000000,557.76,559.12,552.8,556.56,19421,0
+ZSL.US,D,20130912,000000,621.2,621.2,596.96,620.88,119217,0
+ZSL.US,D,20130913,000000,619.84,632.72,596.88,598.16,147112.75,0
+ZSL.US,D,20130916,000000,605.68,628,602.16,626.56,115938,0
+ZSL.US,D,20130917,000000,620.8,627.12,618.8,625.68,150998,0
+ZSL.US,D,20130918,000000,641.52,656.16,492.72,541.36,319271,0
+ZSL.US,D,20130919,000000,537.12,549.12,528.72,548.16,96497.5,0
+ZSL.US,D,20130920,000000,568.72,611.28,565.2,609.6,72492.5,0
+ZSL.US,D,20130923,000000,613.28,621.52,600.96,621.04,43090.5,0
+ZSL.US,D,20130924,000000,628.16,628.72,606,615.04,39503.75,0
+ZSL.US,D,20130925,000000,611.44,613.44,598.72,609.28,37216.25,0
+ZSL.US,D,20130926,000000,605.28,614.64,601.76,611.84,30628.25,0
+ZSL.US,D,20130927,000000,609.04,609.6,599.92,609.2,54592,0
+ZSL.US,D,20130930,000000,623.28,624.8,590.96,611.92,63343,0
+ZSL.US,D,20131001,000000,654.08,671.84,635.12,639.68,97854.25,0
+ZSL.US,D,20131002,000000,633.6,633.6,589.44,607.76,85740.75,0
+ZSL.US,D,20131003,000000,609.84,619.52,601.12,606.08,59491.25,0
+ZSL.US,D,20131004,000000,605.12,619.84,603.76,608.48,30859.5,0
+ZSL.US,D,20131007,000000,595.84,598.24,566.08,573.28,83232.25,0
+ZSL.US,D,20131008,000000,571.2,577.28,565.12,575.36,32789.5,0
+ZSL.US,D,20131009,000000,593.2,604.08,590.32,598.24,48716.25,0
+ZSL.US,D,20131010,000000,595.68,612.72,592.72,612.72,43880.75,0
+ZSL.US,D,20131011,000000,635.28,639.68,628.96,629.68,92419.25,0
+ZSL.US,D,20131014,000000,616.96,632.24,616.24,632.24,25685.5,0
+ZSL.US,D,20131015,000000,634.8,636.8,608.96,620.72,59617.25,0
+ZSL.US,D,20131016,000000,623.92,632.08,614.8,623.6,61207.5,0
+ZSL.US,D,20131017,000000,596.56,597.2,584.32,592.16,56070.5,0
+ZSL.US,D,20131018,000000,590.64,591.04,584.64,587.92,19448,0
+ZSL.US,D,20131021,000000,567.28,573.68,566.48,570.56,22942.5,0
+ZSL.US,D,20131022,000000,556.96,558.16,539.6,545.36,88874,0
+ZSL.US,D,20131023,000000,551.68,553.12,547.2,552.08,18202.75,0
+ZSL.US,D,20131024,000000,544.16,547.12,538.4,546.72,24087.75,0
+ZSL.US,D,20131025,000000,564.4,565.28,546.96,553.36,19284.25,0
+ZSL.US,D,20131028,000000,554.24,558,547.6,555.52,14995.75,0
+ZSL.US,D,20131029,000000,553.04,556.64,550.08,555.28,13733,0
+ZSL.US,D,20131030,000000,529.44,557.6,527.44,546.08,29555.5,0
+ZSL.US,D,20131031,000000,576.32,587.12,573.44,584.32,28617.75,0
+ZSL.US,D,20131101,000000,586.08,590.8,581.92,585.6,13606.25,0
+ZSL.US,D,20131104,000000,588.56,599.28,586.56,597.6,7694,0
+ZSL.US,D,20131105,000000,595.44,600,593.36,594.72,7885.75,0
+ZSL.US,D,20131106,000000,584.48,591.52,582.4,589.04,7125,0
+ZSL.US,D,20131107,000000,599.68,601.76,592.48,598.16,8414,0
+ZSL.US,D,20131108,000000,607.6,617.52,604.64,604.64,16665.75,0
+ZSL.US,D,20131111,000000,610.96,616,610,611.52,8228.75,0
+ZSL.US,D,20131112,000000,624.72,658.4,622.16,648.48,22748.25,0
+ZSL.US,D,20131113,000000,650.64,666.72,647.84,659.68,21196,0
+ZSL.US,D,20131114,000000,652.4,652.8,641.28,646.4,19075.5,0
+ZSL.US,D,20131115,000000,648.8,649.84,645.52,647.44,10053.75,0
+ZSL.US,D,20131118,000000,655.04,676,653.04,669.76,18300.5,0
+ZSL.US,D,20131119,000000,672.96,675.2,663.84,673.68,10176.25,0
+ZSL.US,D,20131120,000000,677.76,710.32,672.08,706.56,34171.5,0
+ZSL.US,D,20131121,000000,707.92,715.44,692.48,697.12,19845.5,0
+ZSL.US,D,20131122,000000,698,708.56,696,706.56,12377,0
+ZSL.US,D,20131125,000000,709.2,709.92,687.52,693.6,19869.25,0
+ZSL.US,D,20131126,000000,696,708.32,695.2,705.12,11265.5,0
+ZSL.US,D,20131127,000000,704.64,720.72,698.88,717.68,17486.5,0
+ZSL.US,D,20131129,000000,696.32,698.16,689.12,696.24,7598.5,0
+ZSL.US,D,20131202,000000,721.68,757.84,719.44,757.84,24753,0
+ZSL.US,D,20131203,000000,765.84,769.92,752.64,760,20177.5,0
+ZSL.US,D,20131204,000000,745.2,746.56,697.44,708.16,40826.75,0
+ZSL.US,D,20131205,000000,740.64,745.6,710.88,733.44,22189.5,0
+ZSL.US,D,20131206,000000,725.28,734.8,715.6,728.72,12993.5,0
+ZSL.US,D,20131209,000000,713.44,714.96,691.28,704.24,17610.75,0
+ZSL.US,D,20131210,000000,661.2,672.4,660.48,662.8,19011,0
+ZSL.US,D,20131211,000000,659.76,672.48,659.68,669.84,15562.5,0
+ZSL.US,D,20131212,000000,718.16,728.16,717.44,721.76,24238.5,0
+ZSL.US,D,20131213,000000,714.96,718.4,704.8,710.16,13262.75,0
+ZSL.US,D,20131216,000000,719.68,719.68,664.56,690.24,63785.25,0
+ZSL.US,D,20131217,000000,700.88,700.88,677.92,694.8,17219.75,0
+ZSL.US,D,20131218,000000,685.76,709.2,668.64,698.24,31862,0
+ZSL.US,D,20131219,000000,738.88,748,735.84,743.44,33580.75,0
+ZSL.US,D,20131220,000000,738.88,742.8,718.24,732.56,15753,0
+ZSL.US,D,20131223,000000,725.28,728.96,718.8,722.88,12233.5,0
+ZSL.US,D,20131224,000000,725.2,725.68,714.4,720.72,4337.5,0
+ZSL.US,D,20131226,000000,686,700.88,681.92,700.48,22124.25,0
+ZSL.US,D,20131227,000000,680,683.28,677.6,681.52,19442.75,0
+ZSL.US,D,20131230,000000,705.12,719.6,699.36,710.24,13207,0
+ZSL.US,D,20131231,000000,756.08,757.12,694.16,721.52,42659.5,0
+ZSL.US,D,20140102,000000,674.64,683.92,664.8,683.36,33633.75,0
+ZSL.US,D,20140103,000000,674.08,675.52,665.68,668.16,23492.5,0
+ZSL.US,D,20140106,000000,667.6,679.6,657.2,668.8,40513.25,0
+ZSL.US,D,20140107,000000,700.24,705.68,688.4,690.32,25083.5,0
+ZSL.US,D,20140108,000000,719.6,728,708.16,711.84,16901.5,0
+ZSL.US,D,20140109,000000,716.24,721.68,698.8,710.48,11024.25,0
+ZSL.US,D,20140110,000000,675.44,679.6,662.24,670,40516.25,0
+ZSL.US,D,20140113,000000,676.4,676.4,648,649.36,28487.25,0
+ZSL.US,D,20140114,000000,656.88,669.28,639.6,666.96,45538,0
+ZSL.US,D,20140115,000000,680.48,680.48,664.96,668.48,17060.25,0
+ZSL.US,D,20140116,000000,668,675.84,667.52,673.28,16963,0
+ZSL.US,D,20140117,000000,661.6,662.24,650.16,659.68,23017.75,0
+ZSL.US,D,20140121,000000,694.64,695.2,682.8,685.2,18537.5,0
+ZSL.US,D,20140122,000000,687.84,694.64,684.72,694.64,7475,0
+ZSL.US,D,20140123,000000,666.8,678.32,657.6,677.36,23168,0
+ZSL.US,D,20140124,000000,667.36,695.84,664.32,683.76,21451,0
+ZSL.US,D,20140127,000000,687.28,706.64,685.04,702.4,23524.5,0
+ZSL.US,D,20140128,000000,697.6,713.36,695.76,706.24,12292.75,0
+ZSL.US,D,20140129,000000,683.84,710.4,682.16,692.72,18671,0
+ZSL.US,D,20140130,000000,738.16,740.4,730.08,734.8,12458.5,0
+ZSL.US,D,20140131,000000,722.48,740.8,720,736.16,17787.5,0
+ZSL.US,D,20140203,000000,722.32,724.88,701.04,722.16,12470,0
+ZSL.US,D,20140204,000000,723.36,725.12,710,712.72,9388.75,0
+ZSL.US,D,20140205,000000,679.92,692.96,674.4,674.4,41294,0
+ZSL.US,D,20140206,000000,673.28,684.56,671.68,680.4,18036.75,0
+ZSL.US,D,20140207,000000,685.68,687.04,672.08,672.32,16440.25,0
+ZSL.US,D,20140210,000000,660.24,671.12,656.72,670.24,10871.25,0
+ZSL.US,D,20140211,000000,672.88,673.2,655.36,661.12,15855.25,0
+ZSL.US,D,20140212,000000,657.6,662.48,648,661.44,19493,0
+ZSL.US,D,20140213,000000,662.4,662.4,639.6,640.64,17694.5,0
+ZSL.US,D,20140214,000000,599.44,600.24,582.24,582.24,30243.5,0
+ZSL.US,D,20140218,000000,569.28,574.8,554.24,555.36,30396.75,0
+ZSL.US,D,20140219,000000,562.88,586.64,560,585.76,23625.75,0
+ZSL.US,D,20140220,000000,570.08,573.36,557.92,560.8,25940.25,0
+ZSL.US,D,20140221,000000,566.72,570.72,554.88,562.72,14955,0
+ZSL.US,D,20140224,000000,553.84,553.84,546.08,552.64,22444.75,0
+ZSL.US,D,20140225,000000,563.84,565.12,552.64,560.08,17252.25,0
+ZSL.US,D,20140226,000000,573.92,598.4,572.48,592.8,30777.75,0
+ZSL.US,D,20140227,000000,589.84,594.48,581.52,589.52,11629.5,0
+ZSL.US,D,20140228,000000,589.52,600.64,586.08,597.12,13756.75,0
+ZSL.US,D,20140303,000000,577.12,582.96,569.44,581.68,18633.25,0
+ZSL.US,D,20140304,000000,597.92,602.8,589.2,595.2,15456.25,0
+ZSL.US,D,20140305,000000,594.4,595.68,587.68,594.72,7045.25,0
+ZSL.US,D,20140306,000000,583.6,587.44,569.52,577.92,15441.25,0
+ZSL.US,D,20140307,000000,613.28,616.88,602.16,609.04,19512.75,0
+ZSL.US,D,20140310,000000,612.32,615.36,605.76,614,9621,0
+ZSL.US,D,20140311,000000,596.32,619.52,592.64,612.48,16153.25,0
+ZSL.US,D,20140312,000000,600.24,602.8,577.68,586.88,19101.25,0
+ZSL.US,D,20140313,000000,591.28,594.08,584,593.44,8814.75,0
+ZSL.US,D,20140314,000000,562.64,584.4,561.6,578.8,15124.25,0
+ZSL.US,D,20140317,000000,584.32,595.04,577.84,595.04,12563.5,0
+ZSL.US,D,20140318,000000,615.36,617.12,607.2,611.68,13784,0
+ZSL.US,D,20140319,000000,618,631.44,607.84,627.28,20294,0
+ZSL.US,D,20140320,000000,640,644.32,633.28,641.68,13243.75,0
+ZSL.US,D,20140321,000000,630.8,644,630.8,642.32,13134,0
+ZSL.US,D,20140324,000000,651.6,665.2,649.2,662.96,16250.25,0
+ZSL.US,D,20140325,000000,656.08,664,650.64,661.36,7001.5,0
+ZSL.US,D,20140326,000000,661.6,681.52,659.44,676.48,15037.5,0
+ZSL.US,D,20140327,000000,679.36,684.88,675.2,677.04,11843.5,0
+ZSL.US,D,20140328,000000,676,678.24,667.52,672.4,8262.5,0
+ZSL.US,D,20140331,000000,670.48,677.04,666.8,673.92,6407.75,0
+ZSL.US,D,20140401,000000,674,680.64,670.56,671.68,5999.75,0
+ZSL.US,D,20140402,000000,656.8,662.8,652.96,662.8,8329,0
+ZSL.US,D,20140403,000000,670.96,674.88,665.52,670.72,6416.75,0
+ZSL.US,D,20140404,000000,650.64,669.52,645.44,663.76,13791.25,0
+ZSL.US,D,20140407,000000,671.6,671.6,658.24,667.6,6773.25,0
+ZSL.US,D,20140408,000000,651.68,659.12,650.72,657.44,9636.5,0
+ZSL.US,D,20140409,000000,675.52,677.44,662.24,666.16,11426,0
+ZSL.US,D,20140410,000000,645.68,655.04,642.96,654.16,12848.75,0
+ZSL.US,D,20140411,000000,656.56,661.68,654.72,660.24,9857.25,0
+ZSL.US,D,20140414,000000,654.96,659.44,650.96,656.56,7485.5,0
+ZSL.US,D,20140415,000000,694,696.8,681.12,682.56,19407,0
+ZSL.US,D,20140416,000000,681.6,686.56,678.96,679.28,5326.25,0
+ZSL.US,D,20140417,000000,681.6,686.4,679.28,681.52,6552.25,0
+ZSL.US,D,20140421,000000,696.64,700.64,695.2,695.36,14753.5,0
+ZSL.US,D,20140422,000000,696.4,704,693.04,694.56,7780.5,0
+ZSL.US,D,20140423,000000,693.92,697.28,692.4,696.16,5438,0
+ZSL.US,D,20140424,000000,702.16,702.24,657.52,675.2,19375,0
+ZSL.US,D,20140425,000000,670.88,678.96,668,672.32,5440.5,0
+ZSL.US,D,20140428,000000,678.64,686.72,678.4,679.76,4505.5,0
+ZSL.US,D,20140429,000000,691.2,692.08,682.96,685.92,9030.5,0
+ZSL.US,D,20140430,000000,708.08,719.92,703.52,708.72,14646,0
+ZSL.US,D,20140501,000000,727.76,731.6,714.4,716.8,10564,0
+ZSL.US,D,20140502,000000,711.28,716.24,672.88,689.92,16892,0
+ZSL.US,D,20140505,000000,674.32,681.76,673.6,676.88,6092,0
+ZSL.US,D,20140506,000000,673.36,682.48,673.36,681.2,2062,0
+ZSL.US,D,20140507,000000,686.4,699.6,684.56,697.76,5939.5,0
+ZSL.US,D,20140508,000000,702.08,711.36,701.04,707.52,5751.75,0
+ZSL.US,D,20140509,000000,705.84,716.88,705.84,708.48,3695.5,0
+ZSL.US,D,20140512,000000,677.76,682.8,674.16,679.84,9851.5,0
+ZSL.US,D,20140513,000000,682.8,684,677.84,682.32,2851,0
+ZSL.US,D,20140514,000000,661.6,670,659.6,665.52,8815.5,0
+ZSL.US,D,20140515,000000,677.2,687.04,675.2,683.76,5757.25,0
+ZSL.US,D,20140516,000000,695.84,698.4,689.44,691.28,4516,0
+ZSL.US,D,20140519,000000,678.88,693.52,678.16,692.48,8168.5,0
+ZSL.US,D,20140520,000000,698,698,684.96,688.48,3259,0
+ZSL.US,D,20140521,000000,690.8,698,684,689.36,4207,0
+ZSL.US,D,20140522,000000,672.48,684.32,671.84,681.68,6175,0
+ZSL.US,D,20140523,000000,684.32,689.2,683.52,684.96,3521.75,0
+ZSL.US,D,20140527,000000,706.64,713.76,704.64,710.88,7753.5,0
+ZSL.US,D,20140528,000000,717.28,718.48,710.8,715.6,6380.5,0
+ZSL.US,D,20140529,000000,724.4,724.4,712.32,712.32,4993.5,0
+ZSL.US,D,20140530,000000,714.64,744,714.64,731.52,11464.25,0
+ZSL.US,D,20140602,000000,732.08,739.2,726.72,735.04,4394.25,0
+ZSL.US,D,20140603,000000,732.64,736,728.72,729.84,4675.25,0
+ZSL.US,D,20140604,000000,724.8,733.12,723.6,731.12,2205.25,0
+ZSL.US,D,20140605,000000,718.4,718.4,708.08,709.44,12597.75,0
+ZSL.US,D,20140606,000000,714.64,724.32,712.64,713.68,3376.75,0
+ZSL.US,D,20140609,000000,708.72,711.84,707.36,710.08,2468,0
+ZSL.US,D,20140610,000000,704.16,704.16,698.8,699.44,6437.5,0
+ZSL.US,D,20140611,000000,701.04,703.76,697.84,700.4,1929.75,0
+ZSL.US,D,20140612,000000,691.76,694.8,673.92,674.56,17420.25,0
+ZSL.US,D,20140613,000000,676.08,676.08,664.08,666.8,9311.5,0
+ZSL.US,D,20140616,000000,669.2,673.44,665.12,670.8,7999,0
+ZSL.US,D,20140617,000000,673.04,673.04,661.2,665.2,4643,0
+ZSL.US,D,20140618,000000,663.2,663.52,654.96,655.84,5745.25,0
+ZSL.US,D,20140619,000000,633.44,634.96,586,596.64,32995.5,0
+ZSL.US,D,20140620,000000,593.04,596.64,584.16,591.28,10547.25,0
+ZSL.US,D,20140623,000000,587.28,594.24,587.2,590.48,7172,0
+ZSL.US,D,20140624,000000,583.52,589.2,579.28,587.76,10898.25,0
+ZSL.US,D,20140625,000000,583.76,584.48,573.28,581.36,10666,0
+ZSL.US,D,20140626,000000,583.52,583.52,575.28,578,5551.75,0
+ZSL.US,D,20140627,000000,575.84,582.48,574.16,582.48,4754.25,0
+ZSL.US,D,20140630,000000,591.92,595.84,575.44,576.4,14811.75,0
+ZSL.US,D,20140701,000000,574.56,580.56,570,578.88,11690.75,0
+ZSL.US,D,20140702,000000,576.16,576.16,566.88,572.88,7000,0
+ZSL.US,D,20140703,000000,580,580.32,572.48,575.92,5404.5,0
+ZSL.US,D,20140707,000000,583.76,592,581.6,582,7108,0
+ZSL.US,D,20140708,000000,576.08,586.88,573.52,579.92,6221,0
+ZSL.US,D,20140709,000000,575.2,581.92,569.6,575.36,4727,0
+ZSL.US,D,20140710,000000,558.16,561.6,554.88,561.28,10745.75,0
+ZSL.US,D,20140711,000000,560,560.8,557.04,558.4,3398,0
+ZSL.US,D,20140714,000000,588.08,588.88,582.64,585.28,14301.25,0
+ZSL.US,D,20140715,000000,584,600,575.68,597.28,18859.25,0
+ZSL.US,D,20140716,000000,595.92,599.36,590.48,595.68,8066.25,0
+ZSL.US,D,20140717,000000,590.24,593.04,566.8,572,11773.75,0
+ZSL.US,D,20140718,000000,587.28,595.44,585.68,588.88,5828,0
+ZSL.US,D,20140721,000000,580.72,586.8,580.64,584.72,2380,0
+ZSL.US,D,20140722,000000,581.76,588.8,576.88,583.84,5894.25,0
+ZSL.US,D,20140723,000000,583.44,585.6,579.84,585.44,6839.5,0
+ZSL.US,D,20140724,000000,591.44,618.96,590.32,615.44,20596,0
+ZSL.US,D,20140725,000000,612.96,614.64,595.2,595.2,19221,0
+ZSL.US,D,20140728,000000,601.84,607.12,597.28,600.96,7187.5,0
+ZSL.US,D,20140729,000000,598.64,609.44,596.64,601.84,5831.75,0
+ZSL.US,D,20140730,000000,601.84,608.16,599.28,601.28,7354.5,0
+ZSL.US,D,20140731,000000,604.08,617.04,604.08,614.72,10905.75,0
+ZSL.US,D,20140801,000000,608.24,622.56,604.64,617.84,7782.5,0
+ZSL.US,D,20140804,000000,616.48,627.92,614.24,625.76,4070,0
+ZSL.US,D,20140805,000000,638.8,652,636.08,649.04,11348.5,0
+ZSL.US,D,20140806,000000,635.2,637.2,628.16,635.36,6376.75,0
+ZSL.US,D,20140807,000000,640.16,642.08,634.64,638,4948.75,0
+ZSL.US,D,20140808,000000,638.48,640.4,634.08,638,2247.75,0
+ZSL.US,D,20140811,000000,639.04,639.6,630.88,632.8,2659,0
+ZSL.US,D,20140812,000000,632.56,644.4,630.16,637.36,3360.5,0
+ZSL.US,D,20140813,000000,636.48,654.24,636.48,646.24,7839,0
+ZSL.US,D,20140814,000000,643.6,645.52,636.88,640.88,5354.25,0
+ZSL.US,D,20140815,000000,659.52,666.24,650.88,659.28,10172.5,0
+ZSL.US,D,20140818,000000,664,664,655.52,656.56,2971.5,0
+ZSL.US,D,20140819,000000,661.76,675.76,661.76,668.8,7225,0
+ZSL.US,D,20140820,000000,662.88,673.28,660.8,668.08,2756.5,0
+ZSL.US,D,20140821,000000,676,677.2,668,669.68,3136.25,0
+ZSL.US,D,20140822,000000,670.48,680,665.28,669.36,3392.25,0
+ZSL.US,D,20140825,000000,675.04,679.12,673.6,675.76,2467.75,0
+ZSL.US,D,20140826,000000,662,675.12,660.16,674.56,4324.75,0
+ZSL.US,D,20140827,000000,671.6,676.88,669.68,672.4,12585.5,0
+ZSL.US,D,20140828,000000,657.28,664.88,655.36,664.16,7318.25,0
+ZSL.US,D,20140829,000000,661.52,670.32,658.64,670.32,2481.75,0
+ZSL.US,D,20140902,000000,683.92,694.8,680.24,688.88,10078,0
+ZSL.US,D,20140903,000000,690.16,692.08,685.52,685.52,1993,0
+ZSL.US,D,20140904,000000,677.52,699.28,677.52,695.6,3342.25,0
+ZSL.US,D,20140905,000000,696.4,698.16,686,686,3748.75,0
+ZSL.US,D,20140908,000000,691.76,705.44,691.76,698.8,8063.25,0
+ZSL.US,D,20140909,000000,701.36,709.76,693.6,693.6,2896,0
+ZSL.US,D,20140910,000000,699.28,708.16,696.64,701.52,3178.75,0
+ZSL.US,D,20140911,000000,723.68,732,720.88,721.52,6827,0
+ZSL.US,D,20140912,000000,736,738.24,724,726.72,4536.5,0
+ZSL.US,D,20140915,000000,726.64,735.28,722.96,723.68,3833.5,0
+ZSL.US,D,20140916,000000,719.2,728.48,708.48,722.16,4376.75,0
+ZSL.US,D,20140917,000000,726.56,739.52,719.12,738.24,6303.75,0
+ZSL.US,D,20140918,000000,744.8,746.4,728.64,737.76,5183.75,0
+ZSL.US,D,20140919,000000,747.12,793.84,747.12,785.04,10348.25,0
+ZSL.US,D,20140922,000000,808,812,787.44,792.8,8147.75,0
+ZSL.US,D,20140923,000000,789.52,800,789.52,793.52,3960.5,0
+ZSL.US,D,20140924,000000,813.84,819.28,794.72,801.84,4033,0
+ZSL.US,D,20140925,000000,825.2,833.2,806.48,817.6,6473.75,0
+ZSL.US,D,20140926,000000,817.6,824.24,810.24,810.24,3448.5,0
+ZSL.US,D,20140929,000000,816,826.8,812.32,821.68,5009.5,0
+ZSL.US,D,20140930,000000,839.76,880,828.16,860.8,11258.75,0
+ZSL.US,D,20141001,000000,850.16,852.8,823.68,848.88,9531.5,0
+ZSL.US,D,20141002,000000,858.96,870.08,853.92,858.32,3839.5,0
+ZSL.US,D,20141003,000000,880.88,894.48,870.72,884.88,6937.25,0
+ZSL.US,D,20141006,000000,856.8,865.84,828.72,836.96,10432.5,0
+ZSL.US,D,20141007,000000,833.52,855.04,832.24,851.04,4726.75,0
+ZSL.US,D,20141008,000000,830.64,859.92,820.8,827.12,11008.75,0
+ZSL.US,D,20141009,000000,816.4,833.2,796.72,831.6,7919.25,0
+ZSL.US,D,20141010,000000,831.84,841.12,825.76,828.4,4190.5,0
+ZSL.US,D,20141013,000000,827.52,834.72,818,821.28,2765.75,0
+ZSL.US,D,20141014,000000,818,828.08,816,827.68,1918.75,0
+ZSL.US,D,20141015,000000,811.52,823.2,779.68,815.68,5395.25,0
+ZSL.US,D,20141016,000000,832.08,838.32,813.76,819.44,3794.75,0
+ZSL.US,D,20141017,000000,822.88,835.2,822.88,830.32,3343.25,0
+ZSL.US,D,20141020,000000,819.28,825.44,809.2,814.16,8636.25,0
+ZSL.US,D,20141021,000000,808.64,811.84,797.44,809.04,7303.75,0
+ZSL.US,D,20141022,000000,831.76,847.12,831.44,843.84,7484,0
+ZSL.US,D,20141023,000000,844,848,833.84,839.12,16917.5,0
+ZSL.US,D,20141024,000000,825.92,845.44,825.92,838.88,7803.5,0
+ZSL.US,D,20141027,000000,845.44,848,834.72,846.96,2481.25,0
+ZSL.US,D,20141028,000000,825.28,840.8,824.24,838.16,2358.5,0
+ZSL.US,D,20141029,000000,834.88,854.56,828,852,10373,0
+ZSL.US,D,20141030,000000,894,923.84,890.72,908.64,11594.75,0
+ZSL.US,D,20141031,000000,977.76,980.56,943.44,943.44,12859,0
+ZSL.US,D,20141103,000000,957.76,964.08,933.84,946.64,5926.25,0
+ZSL.US,D,20141104,000000,966.08,973.04,955.12,959.6,3744.5,0
+ZSL.US,D,20141105,000000,1040.16,1050.72,1005.6,1047.84,18621.25,0
+ZSL.US,D,20141106,000000,1041.6,1046.48,1021.36,1024.08,7686,0
+ZSL.US,D,20141107,000000,1006.4,1014,978.08,985.12,7242.75,0
+ZSL.US,D,20141110,000000,991.28,1016,989.84,1010.4,7258,0
+ZSL.US,D,20141111,000000,1006.32,1016,960.8,984.72,5088,0
+ZSL.US,D,20141112,000000,1000,1003.68,988,998.56,2703.25,0
+ZSL.US,D,20141113,000000,993.2,1008.4,990.72,1004.88,2444,0
+ZSL.US,D,20141114,000000,1027.92,1029.44,896.8,909.52,12039.5,0
+ZSL.US,D,20141117,000000,928,939.44,922.8,924.48,8091.75,0
+ZSL.US,D,20141118,000000,915.84,928.32,915.84,918,4672,0
+ZSL.US,D,20141119,000000,914.08,955.76,884.16,930,7798.5,0
+ZSL.US,D,20141120,000000,920.48,927.28,910.4,915.44,1637.5,0
+ZSL.US,D,20141121,000000,890.16,910.24,874.16,890.08,13137,0
+ZSL.US,D,20141124,000000,891.76,906.08,888.08,893.2,4836.5,0
+ZSL.US,D,20141125,000000,871.12,884.96,866.64,869.52,4910.5,0
+ZSL.US,D,20141126,000000,876.16,882.32,869.6,882.32,1752.75,0
+ZSL.US,D,20141128,000000,958.08,1005.28,950.08,1000.56,8975.25,0
+ZSL.US,D,20141201,000000,946,959.28,838.72,879.52,17134,0
+ZSL.US,D,20141202,000000,895.04,914,882,886.16,12170.75,0
+ZSL.US,D,20141203,000000,884,895.92,870.88,887.92,3807.5,0
+ZSL.US,D,20141204,000000,875.92,887.68,868.4,887.68,2876,0
+ZSL.US,D,20141205,000000,895.92,909.76,891.12,904.08,4093.75,0
+ZSL.US,D,20141208,000000,903.12,911.28,888.96,890.16,3280,0
+ZSL.US,D,20141209,000000,852.96,855.12,804,822.16,10455.75,0
+ZSL.US,D,20141210,000000,811.92,818.56,804.32,815.76,4915.25,0
+ZSL.US,D,20141211,000000,823.6,824.8,804,820.8,3308,0
+ZSL.US,D,20141212,000000,817.76,824.72,813.2,820.4,2544.25,0
+ZSL.US,D,20141215,000000,843.92,912,834.32,907.36,10794,0
+ZSL.US,D,20141216,000000,894.32,977.28,892.32,957.04,12641,0
+ZSL.US,D,20141217,000000,949.52,969.68,924.4,955.84,8746.25,0
+ZSL.US,D,20141218,000000,915.2,944.88,914.32,936.08,4283.25,0
+ZSL.US,D,20141219,000000,929.12,937.2,913.12,918.48,3439.5,0
+ZSL.US,D,20141222,000000,930.96,978.64,926.32,961.6,7896,0
+ZSL.US,D,20141223,000000,958.64,961.12,941.6,960.56,26187.75,0
+ZSL.US,D,20141224,000000,956.8,958.88,948.88,958.56,825,0
+ZSL.US,D,20141226,000000,901.28,919.92,897.04,915.44,7556.5,0
+ZSL.US,D,20141229,000000,914.96,953.28,913.68,948,5824.5,0
+ZSL.US,D,20141230,000000,916.72,921.44,866.08,888.64,9240.75,0
+ZSL.US,D,20141231,000000,918.56,974.16,916.96,955.12,4611,0
+ZSL.US,D,20150102,000000,971.52,974.24,915.36,942.32,4357.5,0
+ZSL.US,D,20150105,000000,916,930.56,890.8,897.28,5757.75,0
+ZSL.US,D,20150106,000000,884.4,892,842.16,861.04,6984,0
+ZSL.US,D,20150107,000000,868.32,877.52,846.24,860.48,8108.25,0
+ZSL.US,D,20150108,000000,863.92,884,847.04,884,4493,0
+ZSL.US,D,20150109,000000,871.44,875.84,849.2,869.36,5150.75,0
+ZSL.US,D,20150112,000000,860,866.08,848,856.48,3631.5,0
+ZSL.US,D,20150113,000000,805.52,818.4,790.24,811.84,12497.75,0
+ZSL.US,D,20150114,000000,817.6,828.8,804.72,821.04,4158.25,0
+ZSL.US,D,20150115,000000,800.96,821.12,788.48,817.52,5926.5,0
+ZSL.US,D,20150116,000000,795.6,795.68,728,741.44,13697.25,0
+ZSL.US,D,20150120,000000,730.96,732.24,712.08,717.28,11134.25,0
+ZSL.US,D,20150121,000000,675.92,711.2,675.92,700.08,12896.5,0
+ZSL.US,D,20150122,000000,687.12,698.4,676,680.56,9317.25,0
+ZSL.US,D,20150123,000000,692,704.32,685.28,687.28,4822.25,0
+ZSL.US,D,20150126,000000,703.28,721.92,699.12,719.04,8921.25,0
+ZSL.US,D,20150127,000000,713.44,717.76,693.28,702.08,5015.75,0
+ZSL.US,D,20150128,000000,714.8,714.8,702.24,710.08,5456.75,0
+ZSL.US,D,20150129,000000,758.8,813.92,751.68,796.56,12441.75,0
+ZSL.US,D,20150130,000000,802.72,806,762.88,765.52,4416.75,0
+ZSL.US,D,20150202,000000,783.04,785.92,764,776.24,4068,0
+ZSL.US,D,20150203,000000,763.76,782.8,750.4,764.32,6066.5,0
+ZSL.US,D,20150204,000000,754.8,759.52,732,759.52,4360,0
+ZSL.US,D,20150205,000000,778.24,788.88,759.28,761.52,6338.75,0
+ZSL.US,D,20150206,000000,795.84,824.24,790.96,815.92,9637.75,0
+ZSL.US,D,20150209,000000,791.12,798.16,776.4,783.12,3427.5,0
+ZSL.US,D,20150210,000000,795.52,802.32,781.04,799.28,4168.75,0
+ZSL.US,D,20150211,000000,790.4,811.2,790.4,811.2,3375.25,0
+ZSL.US,D,20150212,000000,798.16,811.2,793.6,800,1520,0
+ZSL.US,D,20150213,000000,766.88,766.96,744.48,761.2,7934.5,0
+ZSL.US,D,20150217,000000,843.92,854,830.4,830.4,12654.75,0
+ZSL.US,D,20150218,000000,838.72,856.08,822.08,839.12,5295.75,0
+ZSL.US,D,20150219,000000,829.44,847.84,829.44,844.72,4154.25,0
+ZSL.US,D,20150220,000000,838.4,863.6,835.36,860,5547.25,0
+ZSL.US,D,20150223,000000,837.2,856.32,817.84,849.12,7609.25,0
+ZSL.US,D,20150224,000000,860.56,873.52,832.4,856.56,4639.5,0
+ZSL.US,D,20150225,000000,829.28,837.92,824,826.48,6830,0
+ZSL.US,D,20150226,000000,808,828.4,804.4,826.08,2576.25,0
+ZSL.US,D,20150227,000000,820.8,824.72,812.08,820.56,2245.75,0
+ZSL.US,D,20150302,000000,827.04,844.4,820.88,842.96,3250,0
+ZSL.US,D,20150303,000000,831.6,861.44,824.16,851.92,3362.5,0
+ZSL.US,D,20150304,000000,852,872,852,858.24,1987.5,0
+ZSL.US,D,20150305,000000,853.76,864,839.52,860.48,912.5,0
+ZSL.US,D,20150306,000000,895.92,905.76,886.4,893.2,5300,0
+ZSL.US,D,20150309,000000,896.08,906.16,894,906.16,3450,0
+ZSL.US,D,20150310,000000,907.12,919.44,898.4,917.36,6300,0
+ZSL.US,D,20150311,000000,931.2,961.84,923.12,936.56,6312.5,0
+ZSL.US,D,20150312,000000,918.08,936.8,918.08,923.12,4525,0
+ZSL.US,D,20150313,000000,929.6,938.72,921.84,926.24,1225,0
+ZSL.US,D,20150316,000000,907.92,936.16,907.84,921.2,2375,0
+ZSL.US,D,20150317,000000,949.92,950,909.12,928.16,2125,0
+ZSL.US,D,20150318,000000,938.4,940.56,865.12,871.92,4987.5,0
+ZSL.US,D,20150319,000000,880.72,888.08,854.48,864,4137.5,0
+ZSL.US,D,20150320,000000,840.56,847.28,781.84,802,12962.5,0
+ZSL.US,D,20150323,000000,788.8,791.68,764.32,772.16,7987.5,0
+ZSL.US,D,20150324,000000,781.6,789.76,773.28,773.28,1837.5,0
+ZSL.US,D,20150325,000000,761.2,780,760.48,780,1550,0
+ZSL.US,D,20150326,000000,764.8,772.8,762,768.56,3375,0
+ZSL.US,D,20150327,000000,766.32,786.32,765.2,779.76,4100,0
+ZSL.US,D,20150330,000000,792.4,807.84,791.2,797.44,6362.5,0
+ZSL.US,D,20150331,000000,801.04,812.64,792,806.8,2973.75,0
+ZSL.US,D,20150401,000000,794,799.2,762.16,773.6,4587.5,0
+ZSL.US,D,20150402,000000,795.04,808,785.92,794.24,4837.5,0
+ZSL.US,D,20150406,000000,756,774.88,740.8,770.4,6975,0
+ZSL.US,D,20150407,000000,781.04,790.24,780.08,780.8,2461.75,0
+ZSL.US,D,20150408,000000,787.04,825.2,787.04,814.24,8387.5,0
+ZSL.US,D,20150409,000000,848,852.72,839.68,846.24,3972,0
+ZSL.US,D,20150410,000000,807.44,826.32,799.2,814.32,3012.5,0
+ZSL.US,D,20150413,000000,828.32,836.08,828.32,833.28,1662.5,0
+ZSL.US,D,20150414,000000,842.8,846.64,829.12,842.4,1937.5,0
+ZSL.US,D,20150415,000000,840.88,845.6,822.08,830.48,1460.25,0
+ZSL.US,D,20150416,000000,820.72,846.96,818.64,837.36,1457.25,0
+ZSL.US,D,20150417,000000,835.92,839.92,828.56,835.12,1412.5,0
+ZSL.US,D,20150420,000000,859.52,875.12,840.4,864.8,4983.75,0
+ZSL.US,D,20150421,000000,865.6,869.44,855.04,861.28,614.75,0
+ZSL.US,D,20150422,000000,873.12,892.64,866.64,884,1683.5,0
+ZSL.US,D,20150423,000000,887.36,887.52,870.32,873.68,1675,0
+ZSL.US,D,20150424,000000,883.2,904.08,883.2,891.84,1750,0
+ZSL.US,D,20150427,000000,860,883.36,811.68,822.96,8925,0
+ZSL.US,D,20150428,000000,812.64,814.72,791.2,798.8,5860.5,0
+ZSL.US,D,20150429,000000,794,808.96,787.04,808.96,3475,0
+ZSL.US,D,20150430,000000,862.64,876.64,844,844.32,4825,0
+ZSL.US,D,20150501,000000,851.52,865.92,836.72,836.72,7687.5,0
+ZSL.US,D,20150504,000000,792.08,818.16,787.68,816,4150,0
+ZSL.US,D,20150505,000000,792.4,806,790.32,800.8,2812.5,0
+ZSL.US,D,20150506,000000,794.96,811.04,794.4,805.12,867.5,0
+ZSL.US,D,20150507,000000,815.12,828.08,807.6,825.76,1876.25,0
+ZSL.US,D,20150508,000000,807.6,822.56,806.56,811.12,1187.5,0
+ZSL.US,D,20150511,000000,806.56,833.2,805.84,831.76,2262.5,0
+ZSL.US,D,20150512,000000,818.8,820.96,797.04,803.6,3504.75,0
+ZSL.US,D,20150513,000000,755.52,759.2,738.88,749.84,11150,0
+ZSL.US,D,20150514,000000,719.52,724.64,706.8,716.72,10200,0
+ZSL.US,D,20150515,000000,716,717.84,705.76,712.48,5264.5,0
+ZSL.US,D,20150518,000000,697.84,705.2,692,698,4457.25,0
+ZSL.US,D,20150519,000000,720.24,761.12,716,739.68,9729.75,0
+ZSL.US,D,20150520,000000,737.68,743.92,728.08,741.04,6111.5,0
+ZSL.US,D,20150521,000000,742.8,743.52,734.16,740.88,2837.5,0
+ZSL.US,D,20150522,000000,746.08,748.96,736,743.92,3412.5,0
+ZSL.US,D,20150526,000000,772.88,775.6,760.88,773.28,8243,0
+ZSL.US,D,20150527,000000,778,783.6,773.28,778.08,2450,0
+ZSL.US,D,20150528,000000,780.4,789.52,774.56,777.52,1377.25,0
+ZSL.US,D,20150529,000000,772.56,778.8,762.08,775.2,1700,0
+ZSL.US,D,20150601,000000,767.52,778.88,734.08,772.96,3864,0
+ZSL.US,D,20150602,000000,777.36,777.36,765.68,767.36,1116.75,0
+ZSL.US,D,20150603,000000,788.16,807.44,782.16,791.28,6512.5,0
+ZSL.US,D,20150604,000000,799.2,830.96,799.2,825.04,4125,0
+ZSL.US,D,20150605,000000,843.6,845.84,823.6,834.24,3800,0
+ZSL.US,D,20150608,000000,838.16,850.64,837.04,841.84,2425,0
+ZSL.US,D,20150609,000000,839.36,848,835.04,845.68,1484.75,0
+ZSL.US,D,20150610,000000,839.52,844.16,826.56,840.4,2086,0
+ZSL.US,D,20150611,000000,844.8,858.64,835.76,838.16,1583.75,0
+ZSL.US,D,20150612,000000,851.28,857.6,842.88,846.08,2162.5,0
+ZSL.US,D,20150615,000000,846,846,813.36,832,4162.5,0
+ZSL.US,D,20150616,000000,850.64,853.52,836.64,841.76,1487.5,0
+ZSL.US,D,20150617,000000,843.44,848.16,816.96,826.24,3750,0
+ZSL.US,D,20150618,000000,800,828.4,794.88,823.84,5450,0
+ZSL.US,D,20150619,000000,824,848.4,823.68,833.44,4575,0
+ZSL.US,D,20150622,000000,834.8,839.76,814.56,823.12,3137.5,0
+ZSL.US,D,20150623,000000,860,868.4,850.16,858.96,5080.75,0
+ZSL.US,D,20150624,000000,853.04,858.56,850.72,854.88,512.5,0
+ZSL.US,D,20150625,000000,864,864,852.24,858.4,2100,0
+ZSL.US,D,20150626,000000,871.92,873.6,862.4,864.72,2250,0
+ZSL.US,D,20150629,000000,863.28,876,862.56,871.28,2237.5,0
+ZSL.US,D,20150630,000000,882.4,896,859.36,868.32,5463.75,0
+ZSL.US,D,20150701,000000,884.16,892,877.2,886.64,1325,0
+ZSL.US,D,20150702,000000,880.32,887.84,872.96,877.68,4300,0
+ZSL.US,D,20150706,000000,886.48,889.44,854.88,872.32,2512.5,0
+ZSL.US,D,20150707,000000,927.2,988.96,926.16,939.76,9587.5,0
+ZSL.US,D,20150708,000000,933.76,941.92,923.6,933.92,1762.5,0
+ZSL.US,D,20150709,000000,888.08,908.32,885.28,897.84,2625,0
+ZSL.US,D,20150710,000000,894.96,899.44,872,884.16,1987.5,0
+ZSL.US,D,20150713,000000,903.6,910.8,889.68,892.72,3412.5,0
+ZSL.US,D,20150714,000000,898.24,911.28,897.6,901.84,499,0
+ZSL.US,D,20150715,000000,941.12,948.96,932.16,935.44,2638,0
+ZSL.US,D,20150716,000000,946,950.32,924.96,947.2,1937.5,0
+ZSL.US,D,20150717,000000,960.32,968,954,962,2650,0
+ZSL.US,D,20150720,000000,970.32,989.6,945.2,987.76,7837.5,0
+ZSL.US,D,20150721,000000,978,978.48,955.2,974,5512.5,0
+ZSL.US,D,20150722,000000,991.84,992.08,961.2,974.4,1775,0
+ZSL.US,D,20150723,000000,974.24,1002.16,972.8,993.6,2062.5,0
+ZSL.US,D,20150724,000000,1020,1030.4,982,987.12,4975,0
+ZSL.US,D,20150727,000000,986.56,1006.8,980.48,1005.04,2800,0
+ZSL.US,D,20150728,000000,985.52,992,982.4,986.56,2112.5,0
+ZSL.US,D,20150729,000000,983.12,992.32,955.12,966.72,4437.5,0
+ZSL.US,D,20150730,000000,977.92,985.28,968,981.2,937.5,0
+ZSL.US,D,20150731,000000,985.68,985.68,940.08,983.12,1625,0
+ZSL.US,D,20150803,000000,976.88,1018.8,976.88,1008.48,2954.75,0
+ZSL.US,D,20150804,000000,998.72,1010.48,988.24,999.12,2125,0
+ZSL.US,D,20150805,000000,996.16,1005.6,980.08,993.92,4400,0
+ZSL.US,D,20150806,000000,998.64,998.64,975.2,990.4,2488,0
+ZSL.US,D,20150807,000000,964.8,973.68,935.68,971.92,3187.5,0
+ZSL.US,D,20150810,000000,956,956.88,893.6,915.84,4887.5,0
+ZSL.US,D,20150811,000000,907.44,913.12,897.92,902.56,3865.25,0
+ZSL.US,D,20150812,000000,887.76,890,872,879.92,5050,0
+ZSL.US,D,20150813,000000,888.64,901.12,882,895.36,4000,0
+ZSL.US,D,20150814,000000,884.8,917.44,868.72,909.12,2087.5,0
+ZSL.US,D,20150817,000000,895.12,906.08,895.12,897.2,862.5,0
+ZSL.US,D,20150818,000000,955.44,971.28,947.44,953.2,3262.5,0
+ZSL.US,D,20150819,000000,945.92,945.92,893.6,903.68,6850,0
+ZSL.US,D,20150820,000000,866.4,877.44,862.64,874.4,4925,0
+ZSL.US,D,20150821,000000,884.64,911.28,879.12,894.08,4962.5,0
+ZSL.US,D,20150824,000000,970.64,971.84,911.12,948.08,6825,0
+ZSL.US,D,20150825,000000,950.08,984,950.08,974.96,3775,0
+ZSL.US,D,20150826,000000,985.6,1067.12,985.6,1033.84,6687.5,0
+ZSL.US,D,20150827,000000,1028.72,1038.96,974.48,999.2,3000,0
+ZSL.US,D,20150828,000000,988.56,996,964,978.8,3137.5,0
+ZSL.US,D,20150831,000000,992.56,1002.72,964.4,968,937.5,0
+ZSL.US,D,20150901,000000,967.2,987.52,962.4,980.24,1987.5,0
+ZSL.US,D,20150902,000000,970.48,996.56,946,963.52,3100,0
+ZSL.US,D,20150903,000000,973.52,973.52,928.08,966.72,1487.5,0
+ZSL.US,D,20150904,000000,985.28,985.52,969.12,977.92,1275,0
+ZSL.US,D,20150908,000000,957.2,968.4,938.4,951.6,1912.5,0
+ZSL.US,D,20150909,000000,965.52,979.36,960.64,979.04,1600,0
+ZSL.US,D,20150910,000000,949.44,970.96,946.32,965.44,2839.75,0
+ZSL.US,D,20150911,000000,997.6,1016,970.08,970.56,2925,0
+ZSL.US,D,20150914,000000,998.56,1010,995.68,996.32,3375,0
+ZSL.US,D,20150915,000000,1013.04,1013.36,997.12,997.12,1087.5,0
+ZSL.US,D,20150916,000000,955.28,956.8,926.16,929.76,5525,0
+ZSL.US,D,20150917,000000,933.28,936.08,890.8,903.92,3548.25,0
+ZSL.US,D,20150918,000000,880.88,906.88,880.88,899.68,1900,0
+ZSL.US,D,20150921,000000,901.28,901.28,888.8,897.92,2375,0
+ZSL.US,D,20150922,000000,938.08,949.6,938.08,940.96,4562.5,0
+ZSL.US,D,20150923,000000,927.36,946.24,927.36,943.84,5350.25,0
+ZSL.US,D,20150924,000000,928.56,929.04,893.68,901.04,1892.25,0
+ZSL.US,D,20150925,000000,903.2,912.08,896.88,908.88,1587.5,0
+ZSL.US,D,20150928,000000,966.56,978.88,960.16,967.76,3439,0
+ZSL.US,D,20150929,000000,969.2,969.84,951.76,961.28,1787.5,0
+ZSL.US,D,20150930,000000,982.4,984.08,954.96,977.28,2237.5,0
+ZSL.US,D,20151001,000000,964.96,980.24,952.64,973.76,850,0
+ZSL.US,D,20151002,000000,927.04,927.04,868,878.56,9175,0
+ZSL.US,D,20151005,000000,840.08,849.6,824,836.8,7075.75,0
+ZSL.US,D,20151006,000000,808.96,816,784.08,815.84,9862.5,0
+ZSL.US,D,20151007,000000,803.12,806.48,783.68,793.44,4848.75,0
+ZSL.US,D,20151008,000000,833.36,833.76,812,824.64,4900,0
+ZSL.US,D,20151009,000000,808.32,822.88,804,807.84,1962.5,0
+ZSL.US,D,20151012,000000,789.44,812.96,787.52,806.4,3273.5,0
+ZSL.US,D,20151013,000000,800.16,803.2,791.52,801.12,2225,0
+ZSL.US,D,20151014,000000,782.56,787.28,772,772.64,7137.5,0
+ZSL.US,D,20151015,000000,779.36,787.04,770.4,777.12,2337.5,0
+ZSL.US,D,20151016,000000,781.28,788.4,774.08,788.4,2475,0
+ZSL.US,D,20151019,000000,796.16,813.28,793.44,806.32,4457.75,0
+ZSL.US,D,20151020,000000,806.32,815.84,792,799.12,5887.5,0
+ZSL.US,D,20151021,000000,817.84,826,816.24,819.84,2100,0
+ZSL.US,D,20151022,000000,810.64,814.48,798.96,805.6,2712.5,0
+ZSL.US,D,20151023,000000,805.44,814.8,801.12,803.44,1725,0
+ZSL.US,D,20151026,000000,796.88,803.76,793.76,803.76,2212.5,0
+ZSL.US,D,20151027,000000,804.88,805.28,792.4,800.8,1750,0
+ZSL.US,D,20151028,000000,777.92,813.84,752.64,788,10825,0
+ZSL.US,D,20151029,000000,815.68,832.56,810.08,828.8,6487.5,0
+ZSL.US,D,20151030,000000,831.6,839.12,826.64,835.12,1962.5,0
+ZSL.US,D,20151102,000000,853.28,864.8,844,844.64,5784,0
+ZSL.US,D,20151103,000000,859.04,868.8,855.6,861.68,4504.25,0
+ZSL.US,D,20151104,000000,863.04,884.32,862.56,884.32,6895.75,0
+ZSL.US,D,20151105,000000,897.52,900.4,885.44,893.68,4525,0
+ZSL.US,D,20151106,000000,918.96,926.24,914.88,921.84,3587.5,0
+ZSL.US,D,20151109,000000,936.64,960,935.68,946.24,9081.5,0
+ZSL.US,D,20151110,000000,972.72,976,958.32,965.28,4100.75,0
+ZSL.US,D,20151111,000000,972.72,984,969.12,980.8,2483.25,0
+ZSL.US,D,20151112,000000,987.36,993.92,954.4,977.84,3874.75,0
+ZSL.US,D,20151113,000000,988,993.6,985.44,988.32,2468.75,0
+ZSL.US,D,20151116,000000,984,992,981.12,982.88,2025,0
+ZSL.US,D,20151117,000000,982.88,1003.84,982.08,991.68,3587.5,0
+ZSL.US,D,20151118,000000,999.68,1016.16,993.12,997.28,7743.75,0
+ZSL.US,D,20151119,000000,983.2,986.08,963.36,982.72,2331.25,0
+ZSL.US,D,20151120,000000,986.4,1007.52,985.6,998.72,4612.5,0
+ZSL.US,D,20151123,000000,1008.32,1013.76,988.8,1005.6,4756.25,0
+ZSL.US,D,20151124,000000,989.44,997.44,975.84,995.52,2031.25,0
+ZSL.US,D,20151125,000000,1006.56,1011.52,988,991.68,3318.75,0
+ZSL.US,D,20151127,000000,1016,1024,996,1004,1256.25,0
+ZSL.US,D,20151130,000000,1002.24,1011.36,997.44,1004.96,3162.5,0
+ZSL.US,D,20151201,000000,995.36,1006.08,992.96,994.56,2820.25,0
+ZSL.US,D,20151202,000000,1005.44,1028.32,1005.28,1015.52,3814.25,0
+ZSL.US,D,20151203,000000,1008.96,1022.72,996.64,1001.28,3154.75,0
+ZSL.US,D,20151204,000000,971.36,976.16,929.6,939.84,5968.75,0
+ZSL.US,D,20151207,000000,947.2,979.04,947.2,979.04,3418.75,0
+ZSL.US,D,20151208,000000,979.04,996.48,979.04,991.52,1016.5,0
+ZSL.US,D,20151209,000000,968.32,993.92,968.32,993.6,1200,0
+ZSL.US,D,20151210,000000,997.12,998.4,989.12,995.2,450,0
+ZSL.US,D,20151211,000000,1037.6,1045.92,1019.04,1025.76,3893.75,0
+ZSL.US,D,20151214,000000,1040,1060.64,1038.56,1056.96,2143,0
+ZSL.US,D,20151215,000000,1054.56,1056,1040.32,1047.68,506.25,0
+ZSL.US,D,20151216,000000,992.32,1015.84,966.4,994.88,4250,0
+ZSL.US,D,20151217,000000,1024.64,1056.64,1024.64,1054.24,3193.75,0
+ZSL.US,D,20151218,000000,1028.64,1028.8,981.6,996.96,3275,0
+ZSL.US,D,20151221,000000,975.36,979.68,961.6,972.16,1668.75,0
+ZSL.US,D,20151222,000000,961.92,974.24,961.92,972.32,1018.75,0
+ZSL.US,D,20151223,000000,971.04,979.68,960.96,967.2,1112.5,0
+ZSL.US,D,20151224,000000,956.48,960,952,953.6,617.75,0
+ZSL.US,D,20151228,000000,1001.44,1025.92,997.44,1016.32,2609,0
+ZSL.US,D,20151229,000000,1002.72,1019.52,1000.64,1019.2,26318.25,0
+ZSL.US,D,20151230,000000,1029.44,1036.48,1022.56,1028.48,3287.25,0
+ZSL.US,D,20151231,000000,1028.8,1034.72,1023.2,1032.8,1127.75,0
+ZSL.US,D,20160104,000000,988.32,1031.36,980.16,1025.44,2675.5,0
+ZSL.US,D,20160105,000000,1013.2,1021.12,1002.16,1008,5108.5,0
+ZSL.US,D,20160106,000000,987.52,1017.68,978.08,1004,3355,0
+ZSL.US,D,20160107,000000,987.04,995.84,951.68,963.84,6397.5,0
+ZSL.US,D,20160108,000000,992.76,1021.44,992.76,1007.04,2363.75,0
+ZSL.US,D,20160111,000000,1003.36,1028.32,1001.92,1023.52,1783.75,0
+ZSL.US,D,20160112,000000,1028.8,1042.4,1025.12,1033.76,3748.25,0
+ZSL.US,D,20160113,000000,1004,1010.88,975.52,981.12,8638,0
+ZSL.US,D,20160114,000000,1023.68,1040.8,1023.68,1027.68,3580.25,0
+ZSL.US,D,20160115,000000,995.84,1022.4,988.8,1020.32,3696.25,0
+ZSL.US,D,20160119,000000,978.88,1000,978.88,999.36,9700,0
+ZSL.US,D,20160120,000000,987.2,996.48,974.8,981.76,3759.5,0
+ZSL.US,D,20160121,000000,1008.16,1018.24,981.28,985.12,2869.25,0
+ZSL.US,D,20160122,000000,973.28,997.6,953.12,997.12,3878.75,0
+ZSL.US,D,20160125,000000,970.72,979.36,965.12,968.8,3234,0
+ZSL.US,D,20160126,000000,958.24,958.44,919.84,930.88,3579.75,0
+ZSL.US,D,20160127,000000,937.44,952,928,932,1023.75,0
+ZSL.US,D,20160128,000000,958.56,959.68,947.92,952.16,2869.75,0
+ZSL.US,D,20160129,000000,956.64,964,950.4,955.2,8832.5,0
+ZSL.US,D,20160201,000000,946.56,952.16,935.68,937.92,2478.75,0
+ZSL.US,D,20160202,000000,941.28,950.92,936.16,946.96,1259.25,0
+ZSL.US,D,20160203,000000,924.48,935.04,883.52,908.16,3888.5,0
+ZSL.US,D,20160204,000000,880,883.68,868.8,874.24,2759.5,0
+ZSL.US,D,20160205,000000,896.8,900.44,854.56,854.72,2057.75,0
+ZSL.US,D,20160208,000000,836.96,836.96,808,819.52,3184.25,0
+ZSL.US,D,20160209,000000,815.68,837.92,809.44,837.92,2861,0
+ZSL.US,D,20160210,000000,832,850.72,824.32,825.76,2722.25,0
+ZSL.US,D,20160211,000000,786.24,793.92,755.04,779.84,4916.75,0
+ZSL.US,D,20160212,000000,781.6,786.4,769.6,777.28,2706.75,0
+ZSL.US,D,20160216,000000,811.2,830.24,808.16,828,4228.5,0
+ZSL.US,D,20160217,000000,823.68,824.32,814.08,823.68,1342.5,0
+ZSL.US,D,20160218,000000,823.84,823.84,792.96,797.28,2913,0
+ZSL.US,D,20160219,000000,817.6,817.6,804.8,811.84,2942.25,0
+ZSL.US,D,20160222,000000,841.92,845.44,823.36,832.64,4108.5,0
+ZSL.US,D,20160223,000000,823.04,828.48,817.92,821.6,6383,0
+ZSL.US,D,20160224,000000,799.84,827.52,787.84,822.08,4653,0
+ZSL.US,D,20160225,000000,844.48,845.28,828.32,837.6,1818.75,0
+ZSL.US,D,20160226,000000,848.16,885.28,844.16,881.76,2441.5,0
+ZSL.US,D,20160229,000000,879.36,879.36,858.08,858.56,1509.5,0
+ZSL.US,D,20160301,000000,854.72,880,854.72,861.28,2863.5,0
+ZSL.US,D,20160302,000000,860.8,860.8,842.56,851.84,1375.75,0
+ZSL.US,D,20160303,000000,848,849.56,809.44,819.52,4504.5,0
+ZSL.US,D,20160304,000000,798.88,801.12,760,792.48,7054.5,0
+ZSL.US,D,20160307,000000,782.72,786.72,770.72,776.4,1793,0
+ZSL.US,D,20160308,000000,781.92,807.36,779.36,805.44,17290.75,0
+ZSL.US,D,20160309,000000,821.6,823.36,796.64,817.92,4990.5,0
+ZSL.US,D,20160310,000000,800.32,800.32,776,782.08,4774.25,0
+ZSL.US,D,20160311,000000,779.36,795.84,772.96,795.84,2555.75,0
+ZSL.US,D,20160314,000000,768,811.48,757.44,808.64,3795.75,0
+ZSL.US,D,20160315,000000,820.8,820.8,807.04,811.2,2174,0
+ZSL.US,D,20160316,000000,816.16,819.36,770.72,774.24,3881.25,0
+ZSL.US,D,20160317,000000,748.8,758.4,732.32,756.48,8015.25,0
+ZSL.US,D,20160318,000000,749.92,763.52,741.28,755.68,3091.5,0
+ZSL.US,D,20160321,000000,760.16,766.56,749.76,752.64,5935.25,0
+ZSL.US,D,20160322,000000,757.6,759.52,741.6,748.32,4551,0
+ZSL.US,D,20160323,000000,796.48,812.96,796.2,811.52,7544.5,0
+ZSL.US,D,20160324,000000,804.48,819.52,802.16,818.08,2074.5,0
+ZSL.US,D,20160328,000000,804.48,818.76,796.64,814.4,2215.5,0
+ZSL.US,D,20160329,000000,809.76,824.64,797.92,798.88,3462.25,0
+ZSL.US,D,20160330,000000,804.16,818.88,791.44,811.52,2429.25,0
+ZSL.US,D,20160331,000000,788.16,796,782.72,790.72,3249.75,0
+ZSL.US,D,20160401,000000,837.76,856.48,822.56,824.48,10304,0
+ZSL.US,D,20160404,000000,829.44,842.24,824.72,841.28,1250.25,0
+ZSL.US,D,20160405,000000,816,823.68,810.56,816.96,3408.5,0
+ZSL.US,D,20160406,000000,826.96,833.2,810.72,823.76,796.75,0
+ZSL.US,D,20160407,000000,804.64,813.6,792,809.12,2947,0
+ZSL.US,D,20160408,000000,804.32,807.2,788.64,790.72,3709.5,0
+ZSL.US,D,20160411,000000,759.04,759.04,730.88,737.12,10925.25,0
+ZSL.US,D,20160412,000000,724.64,729.12,708.8,709.76,10623.5,0
+ZSL.US,D,20160413,000000,704.16,720.16,696,709.92,5647.75,0
+ZSL.US,D,20160414,000000,712,720,704.96,716.8,3347.75,0
+ZSL.US,D,20160415,000000,715.36,717.76,694.88,700.8,8124.75,0
+ZSL.US,D,20160418,000000,706.56,710.24,699.84,709.28,2010.75,0
+ZSL.US,D,20160419,000000,644,656,640.16,646.56,14627.75,0
+ZSL.US,D,20160420,000000,638.24,646.88,627.84,646.88,8889.75,0
+ZSL.US,D,20160421,000000,624,660.16,622.24,639.84,15708.75,0
+ZSL.US,D,20160422,000000,626.08,652.8,617.6,642.88,8665.25,0
+ZSL.US,D,20160425,000000,643.2,646.4,631.84,640.16,3177,0
+ZSL.US,D,20160426,000000,636.32,644,627.36,633.12,1890.75,0
+ZSL.US,D,20160427,000000,625.76,634.72,614.08,623.64,5290.5,0
+ZSL.US,D,20160428,000000,616,617.92,594.8,596,5990.75,0
+ZSL.US,D,20160429,000000,578.08,586.24,572.16,580.64,6405.5,0
+ZSL.US,D,20160502,000000,584.32,604,582.4,602.4,3625,0
+ZSL.US,D,20160503,000000,599.04,614.88,597.12,607.68,5074,0
+ZSL.US,D,20160504,000000,612,619.84,604.64,612.48,4611.75,0
+ZSL.US,D,20160505,000000,596.16,620.32,592.64,612.16,4255.75,0
+ZSL.US,D,20160506,000000,608.48,612.08,596,603.04,2094.75,0
+ZSL.US,D,20160509,000000,634.08,641.92,628,640.16,4029,0
+ZSL.US,D,20160510,000000,633.28,635.32,625.72,631.04,2609,0
+ZSL.US,D,20160511,000000,605.92,614.4,597.92,606.72,3044.25,0
+ZSL.US,D,20160512,000000,608,633.44,606.56,628.48,5265.5,0
+ZSL.US,D,20160513,000000,636,640,625.6,625.76,1545,0
+ZSL.US,D,20160516,000000,614.72,624.32,605.52,624.16,2164.75,0
+ZSL.US,D,20160517,000000,622.08,622.08,610.24,617.28,1122.5,0
+ZSL.US,D,20160518,000000,633.44,656,622.88,646.08,3205.5,0
+ZSL.US,D,20160519,000000,678.56,684.8,668.16,673.76,8275.5,0
+ZSL.US,D,20160520,000000,659.36,676.96,659.36,667.52,3207.75,0
+ZSL.US,D,20160523,000000,684.8,686.96,675.68,679.52,5331.25,0
+ZSL.US,D,20160524,000000,688.8,696,679.36,694.56,4190.25,0
+ZSL.US,D,20160525,000000,694.08,694.08,678.72,687.36,2608.75,0
+ZSL.US,D,20160526,000000,665.6,686.88,665.6,684.16,1721.25,0
+ZSL.US,D,20160527,000000,688.8,700,686.16,693.92,2703.75,0
+ZSL.US,D,20160531,000000,711.52,715.84,703.68,714.08,8439.5,0
+ZSL.US,D,20160601,000000,714.08,726.4,708.8,714.56,2667,0
+ZSL.US,D,20160602,000000,712,714.92,709.44,712.16,890.5,0
+ZSL.US,D,20160603,000000,679.84,685.28,672.32,675.04,6989.25,0
+ZSL.US,D,20160606,000000,673.76,679.04,669.6,669.6,2782.75,0
+ZSL.US,D,20160607,000000,682.72,682.72,670.8,673.12,1654.5,0
+ZSL.US,D,20160608,000000,627.68,633.12,620.8,624.96,9731.75,0
+ZSL.US,D,20160609,000000,621.44,623.84,602.72,608.48,6638.5,0
+ZSL.US,D,20160610,000000,601.76,612.32,601.44,603.04,6590.25,0
+ZSL.US,D,20160613,000000,599.36,604.48,595.2,597.6,5094.25,0
+ZSL.US,D,20160614,000000,596,604.8,596,599.84,3354.5,0
+ZSL.US,D,20160615,000000,593.76,598.56,584.16,584.8,7336.75,0
+ZSL.US,D,20160616,000000,572.64,615.2,571.56,612.52,6491.25,0
+ZSL.US,D,20160617,000000,596.8,607.44,593.12,593.76,3382,0
+ZSL.US,D,20160620,000000,601.12,601.12,586.08,589.44,6822.25,0
+ZSL.US,D,20160621,000000,602.32,612.64,601.6,609.12,3750.5,0
+ZSL.US,D,20160622,000000,606.24,607.52,602.24,606.4,6224.75,0
+ZSL.US,D,20160623,000000,604.96,607.04,600,602.88,6536.25,0
+ZSL.US,D,20160624,000000,557.92,574.24,557.92,572,7464.5,0
+ZSL.US,D,20160627,000000,568.48,575.84,566.72,568.64,2649.5,0
+ZSL.US,D,20160628,000000,568.32,573.6,565.6,568.32,3530.75,0
+ZSL.US,D,20160629,000000,535.2,540.8,526.88,537.28,6583.25,0
+ZSL.US,D,20160630,000000,530.08,530.08,504,504.96,5874.5,0
+ZSL.US,D,20160701,000000,478.4,480.32,449.92,454.72,14672.75,0
+ZSL.US,D,20160705,000000,453.28,460.64,441.64,447.2,13460,0
+ZSL.US,D,20160706,000000,443.52,446.72,431.52,436.96,10908.5,0
+ZSL.US,D,20160707,000000,446.4,465.84,446.4,455.84,10874,0
+ZSL.US,D,20160708,000000,449.28,453.12,430.72,430.72,8650.75,0
+ZSL.US,D,20160711,000000,427.04,429.44,418.88,425.92,7874.25,0
+ZSL.US,D,20160712,000000,425.44,437.6,419.2,435.04,8778,0
+ZSL.US,D,20160713,000000,426.88,431.64,422.08,422.08,7604.5,0
+ZSL.US,D,20160714,000000,435.36,435.36,426.2,427.52,9454.5,0
+ZSL.US,D,20160715,000000,436.16,439.2,428.48,433.92,12495.75,0
+ZSL.US,D,20160718,000000,444.48,444.48,433.04,433.04,7184.75,0
+ZSL.US,D,20160719,000000,441.12,443.68,437.6,441.6,5806,0
+ZSL.US,D,20160720,000000,462.56,466.88,456.8,466.4,15998,0
+ZSL.US,D,20160721,000000,470.24,470.24,442.24,443.52,14661.75,0
+ZSL.US,D,20160722,000000,455.04,456.64,450.88,453,5208.25,0
+ZSL.US,D,20160725,000000,463.52,468.8,448.96,458.6,7949,0
+ZSL.US,D,20160726,000000,454.08,454.88,450.4,453.28,4559.5,0
+ZSL.US,D,20160727,000000,436,447.04,416.48,418.56,14708.5,0
+ZSL.US,D,20160728,000000,420.16,428.32,419.2,424.8,5007,0
+ZSL.US,D,20160729,000000,424.16,428.64,416.36,418.08,5436.75,0
+ZSL.US,D,20160801,000000,414.4,416.64,409.52,414.56,6401.5,0
+ZSL.US,D,20160802,000000,407.2,408,401.28,406.56,4319.75,0
+ZSL.US,D,20160803,000000,408.96,417.24,408.96,414.56,4072.25,0
+ZSL.US,D,20160804,000000,419.52,419.52,412.48,416.16,3067.75,0
+ZSL.US,D,20160805,000000,436.64,444,435.2,443.52,8425.25,0
+ZSL.US,D,20160808,000000,444.8,444.8,436,443.36,2252.5,0
+ZSL.US,D,20160809,000000,440.32,440.32,436,436.96,1315,0
+ZSL.US,D,20160810,000000,418.56,423.84,415.04,422.84,6871.25,0
+ZSL.US,D,20160811,000000,424.8,432,418.24,431,5656.25,0
+ZSL.US,D,20160812,000000,421.6,444.16,420.96,442.24,9872.75,0
+ZSL.US,D,20160815,000000,440.8,440.8,434.24,436.96,2676,0
+ZSL.US,D,20160816,000000,441.6,441.6,432.64,437.44,3055.5,0
+ZSL.US,D,20160817,000000,444.16,456,437.44,444.8,9223.75,0
+ZSL.US,D,20160818,000000,440.32,441.76,436.16,440.28,4197.75,0
+ZSL.US,D,20160819,000000,457.92,459.84,453.44,459.36,10771.5,0
+ZSL.US,D,20160822,000000,476.64,481.6,475.2,479.84,30980.25,0
+ZSL.US,D,20160823,000000,475.84,482,471.36,479.52,8504.75,0
+ZSL.US,D,20160824,000000,490.08,497.6,488.96,496.16,13094.75,0
+ZSL.US,D,20160825,000000,498.72,498.88,492,496,7653.5,0
+ZSL.US,D,20160826,000000,486.24,495.04,469.6,491.2,10599.25,0
+ZSL.US,D,20160829,000000,493.6,493.76,479.52,482.24,7922.75,0
+ZSL.US,D,20160830,000000,487.68,494.88,483.84,492.64,7982.5,0
+ZSL.US,D,20160831,000000,492.64,492.64,486.56,491.52,5506.5,0
+ZSL.US,D,20160901,000000,488.8,492,476.32,478.56,7840.75,0
+ZSL.US,D,20160902,000000,461.92,465.76,451.04,451.2,10327,0
+ZSL.US,D,20160906,000000,440,440.8,417.6,420.8,18003,0
+ZSL.US,D,20160907,000000,425.12,435.56,424,433.12,6460.25,0
+ZSL.US,D,20160908,000000,432.64,442.32,429.6,440.48,10650.5,0
+ZSL.US,D,20160909,000000,445.44,464.4,445.44,464.32,7616.25,0
+ZSL.US,D,20160912,000000,474.24,476.48,457.28,459.84,9251.5,0
+ZSL.US,D,20160913,000000,462.56,475.52,462.56,471.2,4471.5,0
+ZSL.US,D,20160914,000000,466.88,468.16,461.04,467.04,3974,0
+ZSL.US,D,20160915,000000,468.16,474.6,459.2,466.16,3826,0
+ZSL.US,D,20160916,000000,480.32,482.4,473.44,476.16,4015.75,0
+ZSL.US,D,20160919,000000,453.76,458.48,451.68,457.76,7835,0
+ZSL.US,D,20160920,000000,459.2,460.96,453.12,455.68,2299.75,0
+ZSL.US,D,20160921,000000,439.36,440,425.12,426.08,7334,0
+ZSL.US,D,20160922,000000,420.32,425.28,416.8,424.32,4194.5,0
+ZSL.US,D,20160923,000000,426.72,437.28,426.28,433.92,4853.25,0
+ZSL.US,D,20160926,000000,436.64,447.36,433.92,446.08,3929,0
+ZSL.US,D,20160927,000000,451.52,464.56,451.04,456.8,4720,0
+ZSL.US,D,20160928,000000,463.04,466.56,454.08,455.84,3108.75,0
+ZSL.US,D,20160929,000000,460.32,462.88,454.72,459.84,2468.25,0
+ZSL.US,D,20160930,000000,431.36,458.08,430.88,454.56,4300.5,0
+ZSL.US,D,20161003,000000,460,477.6,459.84,472.32,6921,0
+ZSL.US,D,20161004,000000,486.24,527.2,486.24,520.96,20836.75,0
+ZSL.US,D,20161005,000000,516.48,537.12,513.92,525.12,13417.5,0
+ZSL.US,D,20161006,000000,548.64,563.68,542.56,551.2,7377.75,0
+ZSL.US,D,20161007,000000,532.48,564.44,531.2,540.92,8205.5,0
+ZSL.US,D,20161010,000000,528.8,531.72,524.48,531.36,3555.5,0
+ZSL.US,D,20161011,000000,531.68,542.24,531.52,541.92,5401,0
+ZSL.US,D,20161012,000000,538.08,544.64,530.88,536,13010.5,0
+ZSL.US,D,20161013,000000,537.44,543.84,536.48,538.88,4394.5,0
+ZSL.US,D,20161014,000000,541.44,546.72,534.88,542.56,1975.5,0
+ZSL.US,D,20161017,000000,542.88,545.6,540.16,542.08,1615,0
+ZSL.US,D,20161018,000000,532.96,537.28,526.24,531.36,4452.5,0
+ZSL.US,D,20161019,000000,524.96,532.96,524.32,527.68,4020,0
+ZSL.US,D,20161020,000000,525.12,540.96,524.96,536.32,3413.75,0
+ZSL.US,D,20161021,000000,535.36,541.12,535.36,536.16,1299,0
+ZSL.US,D,20161024,000000,517.6,536.96,513.6,532.8,3548,0
+ZSL.US,D,20161025,000000,525.6,526.72,520.16,521.92,1287.5,0
+ZSL.US,D,20161026,000000,526.72,534.56,522.56,531.36,1951.75,0
+ZSL.US,D,20161027,000000,528.16,533.44,526.88,529.92,1519.5,0
+ZSL.US,D,20161028,000000,524.96,530.4,513.28,521.32,4049.25,0
+ZSL.US,D,20161031,000000,516.48,521.12,513.28,514.88,1701.75,0
+ZSL.US,D,20161101,000000,488.48,493.44,480.16,488,11404.5,0
+ZSL.US,D,20161102,000000,475.04,481.12,467.84,479.84,3623,0
+ZSL.US,D,20161103,000000,496.96,498.24,481.92,486.56,5611.5,0
+ZSL.US,D,20161104,000000,483.52,487.84,480.16,484.24,1670.25,0
+ZSL.US,D,20161107,000000,493.76,505.28,491.84,493.6,3993.25,0
+ZSL.US,D,20161108,000000,491.04,491.04,464.32,486.72,6607.5,0
+ZSL.US,D,20161109,000000,460.48,485.44,459.84,482.56,7666.25,0
+ZSL.US,D,20161110,000000,470.88,481.16,465.12,475.04,2162.75,0
+ZSL.US,D,20161111,000000,480,545.6,480,536.68,14151,0
+ZSL.US,D,20161114,000000,553.44,578.4,551.36,565.8,11961.25,0
+ZSL.US,D,20161115,000000,561.28,564.64,547.28,550.88,4328.5,0
+ZSL.US,D,20161116,000000,549.92,565.12,549.92,559.52,2118.25,0
+ZSL.US,D,20161117,000000,556.96,584,554.4,576.8,3865,0
+ZSL.US,D,20161118,000000,580.32,593.44,574.56,583.84,3772.5,0
+ZSL.US,D,20161121,000000,581.44,587.4,575.04,582.4,2698,0
+ZSL.US,D,20161122,000000,571.52,584.48,569.44,578.48,2177.75,0
+ZSL.US,D,20161123,000000,598.24,611.2,591.84,597.92,4406.5,0
+ZSL.US,D,20161125,000000,586.08,592.16,582.88,589.28,1725.25,0
+ZSL.US,D,20161128,000000,587.36,587.36,576,579.84,2320,0
+ZSL.US,D,20161129,000000,592.96,592.96,572,579.04,1984.5,0
+ZSL.US,D,20161130,000000,577.44,592.96,576.32,589.76,3031.5,0
+ZSL.US,D,20161201,000000,594.4,600.64,574.24,586.56,2013.25,0
+ZSL.US,D,20161202,000000,584.8,584.8,562.72,572.96,4764.5,0
+ZSL.US,D,20161205,000000,578.72,584.96,562.08,570.4,2740.75,0
+ZSL.US,D,20161206,000000,569.28,572.32,560.64,572,967,0
+ZSL.US,D,20161207,000000,549.6,549.6,536.48,544.64,3987.25,0
+ZSL.US,D,20161208,000000,551.2,554.88,548,554.88,2149.5,0
+ZSL.US,D,20161209,000000,551.04,565.24,548,562.88,1446.75,0
+ZSL.US,D,20161212,000000,545.76,547.68,539.8,546.08,2497.75,0
+ZSL.US,D,20161213,000000,543.84,565.76,543.84,556.72,2094.25,0
+ZSL.US,D,20161214,000000,546.08,566.56,536.2,565.92,3693,0
+ZSL.US,D,20161215,000000,613.76,626.56,607.2,609.92,5739,0
+ZSL.US,D,20161216,000000,613.12,620.48,598.08,609.44,2367.25,0
+ZSL.US,D,20161219,000000,610.4,621.04,610.4,617.76,2379.25,0
+ZSL.US,D,20161220,000000,639.84,646.24,609.92,611.52,3098,0
+ZSL.US,D,20161221,000000,606.72,622.4,606.72,619.2,1679.75,0
+ZSL.US,D,20161222,000000,626.72,632.16,613.28,630,2458.25,0
+ZSL.US,D,20161223,000000,633.76,639.04,630.4,636.64,967.25,0
+ZSL.US,D,20161227,000000,629.12,630.72,617.6,618.24,1806,0
+ZSL.US,D,20161228,000000,620.64,623.84,611.36,613.36,2336.75,0
+ZSL.US,D,20161229,000000,613.12,614.4,596.52,603.2,2049.75,0
+ZSL.US,D,20161230,000000,598.56,625.12,596.64,620.16,2847,0
+ZSL.US,D,20170103,000000,612.64,612.64,576,592.16,11802.75,0
+ZSL.US,D,20170104,000000,580.32,587,575.28,582.24,1801.5,0
+ZSL.US,D,20170105,000000,568.8,574.8,561.6,569.44,1780.5,0
+ZSL.US,D,20170106,000000,581.28,583.04,572.8,576.8,8609.5,0
+ZSL.US,D,20170109,000000,570.08,574.72,564.16,570.24,1936.75,0
+ZSL.US,D,20170110,000000,564.64,564.64,548,555.52,2739.75,0
+ZSL.US,D,20170111,000000,565.6,572.72,552.48,559.04,3030.25,0
+ZSL.US,D,20170112,000000,550.56,558.72,545.92,556.16,3112,0
+ZSL.US,D,20170113,000000,563.2,568.48,553.6,554.48,1085.75,0
+ZSL.US,D,20170117,000000,537.92,537.92,530.28,530.72,3341.25,0
+ZSL.US,D,20170118,000000,532.32,539.2,522.16,538.24,3736.75,0
+ZSL.US,D,20170119,000000,556.32,556.8,539.2,542.16,4171,0
+ZSL.US,D,20170120,000000,540.32,547.52,530.72,537.12,1755,0
+ZSL.US,D,20170123,000000,533.24,535.84,530.08,530.4,1871.75,0
+ZSL.US,D,20170124,000000,532.48,539.04,524,533.76,2674.25,0
+ZSL.US,D,20170125,000000,552.56,555.84,540.8,542.08,3691,0
+ZSL.US,D,20170126,000000,552.64,560.6,547.84,554.72,2909.5,0
+ZSL.US,D,20170127,000000,557.6,558.4,526,532.48,4487.5,0
+ZSL.US,D,20170130,000000,527.2,534.88,524.48,532.32,2348,0
+ZSL.US,D,20170131,000000,512,514.24,502.72,506.08,5266,0
+ZSL.US,D,20170201,000000,512,516.4,500.96,507.2,2231.5,0
+ZSL.US,D,20170202,000000,499.84,513.68,498.56,510.6,1451.5,0
+ZSL.US,D,20170203,000000,514.92,514.96,506.4,509.6,1580.75,0
+ZSL.US,D,20170206,000000,499.52,502.24,493.28,494.08,1808.25,0
+ZSL.US,D,20170207,000000,497.12,497.12,491.52,496.32,817.5,0
+ZSL.US,D,20170208,000000,490.24,496.8,487.52,492,1811,0
+ZSL.US,D,20170209,000000,491.84,500,487.84,497.28,2699,0
+ZSL.US,D,20170210,000000,499.2,499.2,478.56,482.4,5130.75,0
+ZSL.US,D,20170213,000000,483.52,490.4,483.52,488.8,2781.5,0
+ZSL.US,D,20170214,000000,477.12,493.12,474.72,482.56,2567.75,0
+ZSL.US,D,20170215,000000,489.12,489.12,480,480.48,1538,0
+ZSL.US,D,20170216,000000,476,476.96,472,474.56,2225.75,0
+ZSL.US,D,20170217,000000,479.96,479.96,475.52,478.4,1493,0
+ZSL.US,D,20170221,000000,484.32,486.72,474.88,480.16,1490.75,0
+ZSL.US,D,20170222,000000,478.4,482.08,476.16,476.16,1187.75,0
+ZSL.US,D,20170223,000000,468,474.88,467.52,469.28,2230,0
+ZSL.US,D,20170224,000000,463.84,465.36,458.08,460.48,2092,0
+ZSL.US,D,20170227,000000,458.72,466.4,453.8,465.76,3493.25,0
+ZSL.US,D,20170228,000000,460.96,462.4,455.2,461.6,2841.5,0
+ZSL.US,D,20170301,000000,464.48,464.48,455.76,458.24,3079,0
+ZSL.US,D,20170302,000000,462.4,494.24,460,491.12,8296.75,0
+ZSL.US,D,20170303,000000,495.36,495.36,477.76,480.32,5263.5,0
+ZSL.US,D,20170306,000000,485.6,492.96,484.48,489.76,4219.5,0
+ZSL.US,D,20170307,000000,500.16,506.2,498.4,505.28,6776,0
+ZSL.US,D,20170308,000000,516,520.16,513.28,519.84,4238.75,0
+ZSL.US,D,20170309,000000,521.44,537.6,518.88,536.48,6904.75,0
+ZSL.US,D,20170310,000000,537.28,540,530.56,530.56,4833,0
+ZSL.US,D,20170313,000000,533.76,536.8,532.16,535.04,2089,0
+ZSL.US,D,20170314,000000,536,541.68,532.16,540.8,2975.5,0
+ZSL.US,D,20170315,000000,538.28,544.32,510.56,510.88,7570,0
+ZSL.US,D,20170316,000000,501.12,516.16,501.12,512.96,6216.75,0
+ZSL.US,D,20170317,000000,512,512,507.36,508.16,3008,0
+ZSL.US,D,20170320,000000,506.08,508.64,504.48,505.6,2524.25,0
+ZSL.US,D,20170321,000000,498.88,501.6,495.88,499.52,3030,0
+ZSL.US,D,20170322,000000,498.4,501.56,497.12,498.88,1675,0
+ZSL.US,D,20170323,000000,491.2,498.72,490.88,496.48,4434.25,0
+ZSL.US,D,20170324,000000,494.24,494.4,485.12,485.12,1892.75,0
+ZSL.US,D,20170327,000000,470.08,472.64,467.2,467.84,2482.25,0
+ZSL.US,D,20170328,000000,464.16,468.88,460.8,466.4,3994.5,0
+ZSL.US,D,20170329,000000,467.68,467.84,460.96,462.4,2956.75,0
+ZSL.US,D,20170330,000000,467.68,467.68,459.04,466.88,3175.25,0
+ZSL.US,D,20170331,000000,463.52,464.6,460.28,462.4,1562.5,0
+ZSL.US,D,20170403,000000,463.68,464,460.64,462.24,1347.5,0
+ZSL.US,D,20170404,000000,457.44,462.08,454.72,457.28,1846,0
+ZSL.US,D,20170405,000000,462.4,465.6,456.32,458.72,4967,0
+ZSL.US,D,20170406,000000,463.76,464.16,459.16,460.64,1016.25,0
+ZSL.US,D,20170407,000000,455.04,476.96,452.8,473.12,4102.75,0
+ZSL.US,D,20170410,000000,480.96,485.64,474.56,475.68,8974.75,0
+ZSL.US,D,20170411,000000,468.32,469.16,455.68,456.64,10586.5,0
+ZSL.US,D,20170412,000000,455.2,459.68,448.96,449.92,4276.5,0
+ZSL.US,D,20170413,000000,444.32,449.76,442.72,445.36,2833.25,0
+ZSL.US,D,20170417,000000,445.44,452.48,444,450.72,2364.25,0
+ZSL.US,D,20170418,000000,451.52,465.36,451.04,455.2,7060.25,0
+ZSL.US,D,20170419,000000,458.56,466.4,458.56,464.48,2369.25,0
+ZSL.US,D,20170420,000000,466.88,478.4,462.88,470.08,5564.25,0
+ZSL.US,D,20170421,000000,475.52,480.64,473.44,473.92,5013.5,0
+ZSL.US,D,20170424,000000,481.12,484.96,473.76,473.76,4608.75,0
+ZSL.US,D,20170425,000000,488,493.92,485.6,490.92,5104.75,0
+ZSL.US,D,20170426,000000,496.48,507.36,496.48,497.28,6702.5,0
+ZSL.US,D,20170427,000000,505.76,511.84,504.08,509.76,3500,0
+ZSL.US,D,20170428,000000,513.92,517.76,509.28,513.92,5639,0
+ZSL.US,D,20170501,000000,520.32,537.92,516.16,533.44,9636.75,0
+ZSL.US,D,20170502,000000,534.88,540.24,534.24,537.28,2084.25,0
+ZSL.US,D,20170503,000000,546.08,560.8,546.08,560.56,6012.75,0
+ZSL.US,D,20170504,000000,568.64,576.8,562.8,571.84,10585,0
+ZSL.US,D,20170505,000000,571.36,576.8,565.76,565.92,5993.25,0
+ZSL.US,D,20170508,000000,570.72,575.52,570.08,572.16,2133.5,0
+ZSL.US,D,20170509,000000,578.88,587.68,578.88,583.2,4014,0
+ZSL.US,D,20170510,000000,576.16,579.68,574.24,577.6,2531.5,0
+ZSL.US,D,20170511,000000,576.64,577,568.48,570.4,1917.25,0
+ZSL.US,D,20170512,000000,562.08,564,557.76,561.92,2773.5,0
+ZSL.US,D,20170515,000000,539.36,549.76,539.36,549.76,2767,0
+ZSL.US,D,20170516,000000,544.16,544.16,533.12,536.32,1751.25,0
+ZSL.US,D,20170517,000000,524.96,538.08,521.12,531.04,2462.75,0
+ZSL.US,D,20170518,000000,539.52,557.44,538.4,549.12,2937.5,0
+ZSL.US,D,20170519,000000,532.8,540.64,532.8,534,1938,0
+ZSL.US,D,20170522,000000,521.6,522.4,510.08,515.52,4140.5,0
+ZSL.US,D,20170523,000000,507.36,521.6,505.12,520.96,3398.5,0
+ZSL.US,D,20170524,000000,520.48,522.56,512.32,512.32,1340.25,0
+ZSL.US,D,20170525,000000,510.08,515.36,508.96,515.04,1617.75,0
+ZSL.US,D,20170526,000000,504.32,508,500.64,503.68,2668,0
+ZSL.US,D,20170530,000000,504.32,505.92,497.6,499.04,939.25,0
+ZSL.US,D,20170531,000000,507.2,507.6,499.2,504.8,1369,0
+ZSL.US,D,20170601,000000,518.24,520.16,504.08,505.28,2095.75,0
+ZSL.US,D,20170602,000000,501.76,501.76,490.24,493.28,3621,0
+ZSL.US,D,20170605,000000,488.16,491.52,485.76,490.08,1049,0
+ZSL.US,D,20170606,000000,484.48,485.6,479.84,483.36,993,0
+ZSL.US,D,20170607,000000,485.6,492.8,482.88,489.76,1297.75,0
+ZSL.US,D,20170608,000000,487.6,505.6,487.6,499.2,2602.75,0
+ZSL.US,D,20170609,000000,510.56,512.4,507.36,510.72,7621.5,0
+ZSL.US,D,20170612,000000,523.36,529.2,517.84,526.72,5629,0
+ZSL.US,D,20170613,000000,538.72,540.48,528.32,531.04,3272.5,0
+ZSL.US,D,20170614,000000,508.16,532.4,502.24,530.4,3403.25,0
+ZSL.US,D,20170615,000000,538.88,542.24,532.8,534.72,2357.75,0
+ZSL.US,D,20170616,000000,540.8,544.64,540.8,543.2,2163.75,0
+ZSL.US,D,20170619,000000,549.92,556.32,548.8,555.52,3643.25,0
+ZSL.US,D,20170620,000000,556.8,561.44,553.44,557.92,2754.75,0
+ZSL.US,D,20170621,000000,560.64,563.12,556.16,558.56,1679,0
+ZSL.US,D,20170622,000000,548.8,553.12,547.04,549.6,2187.25,0
+ZSL.US,D,20170623,000000,538.4,543.04,537.44,540.96,3975,0
+ZSL.US,D,20170626,000000,547.2,550.4,545.44,549.76,5077.25,0
+ZSL.US,D,20170627,000000,545.76,549.04,538.24,541.12,2059,0
+ZSL.US,D,20170628,000000,537.44,539.04,533.28,533.28,2491.75,0
+ZSL.US,D,20170629,000000,544.48,546.24,538.88,545.76,2418,0
+ZSL.US,D,20170630,000000,546.56,546.56,542.08,545.44,1449.5,0
+ZSL.US,D,20170703,000000,570.4,580.8,566.72,578.08,2980.75,0
+ZSL.US,D,20170705,000000,591.2,593.6,581.28,583.52,2189.5,0
+ZSL.US,D,20170706,000000,585.12,591.52,584.48,585.76,1571,0
+ZSL.US,D,20170707,000000,600,634.16,600,617.6,3832.75,0
+ZSL.US,D,20170710,000000,640,641.44,600.8,607.52,3658.75,0
+ZSL.US,D,20170711,000000,607.2,612.48,593.76,594.88,2248.5,0
+ZSL.US,D,20170712,000000,585.12,591.2,583.52,588.64,1360.5,0
+ZSL.US,D,20170713,000000,589.6,607.2,589.6,604.32,2086,0
+ZSL.US,D,20170714,000000,577.76,590.88,576,585.24,2007.5,0
+ZSL.US,D,20170717,000000,571.36,573.44,566.72,573.28,1331,0
+ZSL.US,D,20170718,000000,562.88,566.08,557.12,557.12,1879.5,0
+ZSL.US,D,20170719,000000,558.08,565.44,556.04,560.32,801,0
+ZSL.US,D,20170720,000000,564.96,568.32,551.68,560.8,1349.75,0
+ZSL.US,D,20170721,000000,549.44,552.48,544.96,547.04,913.25,0
+ZSL.US,D,20170724,000000,543.04,550.72,541.6,548.48,1568.25,0
+ZSL.US,D,20170725,000000,543.36,549.6,538.4,547.84,953.5,0
+ZSL.US,D,20170726,000000,550.08,551.36,533.44,535.2,2030.75,0
+ZSL.US,D,20170727,000000,526.4,541.28,525.44,540.16,1447.25,0
+ZSL.US,D,20170728,000000,535.2,535.2,528.8,530.12,1214.75,0
+ZSL.US,D,20170731,000000,525.92,526.76,521.28,522.88,654.25,0
+ZSL.US,D,20170801,000000,529.6,533.92,523.68,532.08,1696.5,0
+ZSL.US,D,20170802,000000,541.92,541.92,529.88,541.28,1504.25,0
+ZSL.US,D,20170803,000000,539.2,539.2,532,535.52,1607.5,0
+ZSL.US,D,20170804,000000,548.96,564.2,547.44,560.48,3513.5,0
+ZSL.US,D,20170807,000000,567.52,568,556.8,561.44,9447.25,0
+ZSL.US,D,20170808,000000,550.56,559.2,544.64,546.16,3462,0
+ZSL.US,D,20170809,000000,524.48,526.48,513.6,516.16,14256.5,0
+ZSL.US,D,20170810,000000,498.08,506.88,496.48,503.36,2673.75,0
+ZSL.US,D,20170811,000000,508.16,511.28,503.28,503.52,1139.25,0
+ZSL.US,D,20170814,000000,505.76,508.96,500.88,505.76,1989.75,0
+ZSL.US,D,20170815,000000,532.64,533.8,525,531.52,2348,0
+ZSL.US,D,20170816,000000,529.44,529.44,501.76,503.04,2339,0
+ZSL.US,D,20170817,000000,501.84,510.24,499.2,506.72,1304.25,0
+ZSL.US,D,20170818,000000,499.56,510.24,498.72,507.84,2304.5,0
+ZSL.US,D,20170821,000000,505.76,510.28,500.32,509.48,3005.25,0
+ZSL.US,D,20170822,000000,505.92,515.68,504.32,509.28,2022.5,0
+ZSL.US,D,20170823,000000,506.56,510.24,503.84,505.04,1005.75,0
+ZSL.US,D,20170824,000000,509.76,515.36,509.28,513.92,1841.75,0
+ZSL.US,D,20170825,000000,503.36,524.48,500.16,506.88,2079,0
+ZSL.US,D,20170828,000000,500,500,480.32,481.28,3117,0
+ZSL.US,D,20170829,000000,472.96,489.92,470.72,485.76,3055.25,0
+ZSL.US,D,20170830,000000,484.32,484.88,481.28,483.52,743.25,0
+ZSL.US,D,20170831,000000,483.52,483.84,472.12,472.12,1594.5,0
+ZSL.US,D,20170901,000000,469.36,477.68,465.6,467.2,1695.25,0
+ZSL.US,D,20170905,000000,453.92,460.48,451.2,457.76,4289.25,0
+ZSL.US,D,20170906,000000,452.48,461.52,452.48,459.04,2500,0
+ZSL.US,D,20170907,000000,454.72,455.68,444.8,445.76,2717.25,0
+ZSL.US,D,20170908,000000,446.56,455.2,445.76,450.88,1685.5,0
+ZSL.US,D,20170911,000000,461.28,464,455.2,463.84,3357.5,0
+ZSL.US,D,20170912,000000,461.76,461.76,456.48,457.28,1974.25,0
+ZSL.US,D,20170913,000000,462.24,467.52,460.4,464.16,12428.75,0
+ZSL.US,D,20170914,000000,468,468,462.08,463.84,2126.5,0
+ZSL.US,D,20170915,000000,468.48,473.76,466.6,471.76,4483,0
+ZSL.US,D,20170918,000000,485.6,499.56,484.44,492.8,7921.5,0
+ZSL.US,D,20170919,000000,492.48,492.48,484.96,486.32,1949,0
+ZSL.US,D,20170920,000000,487.52,505.08,484.16,496.16,3912.75,0
+ZSL.US,D,20170921,000000,511.68,511.68,501.12,504.72,4001.75,0
+ZSL.US,D,20170922,000000,506.4,507.56,502.88,504.8,1075.5,0
+ZSL.US,D,20170925,000000,511.2,512.32,492.8,494.24,4479.5,0
+ZSL.US,D,20170926,000000,505.28,515.52,505.28,513.6,1889.25,0
+ZSL.US,D,20170927,000000,518.8,518.8,510.24,518.24,2003,0
+ZSL.US,D,20170928,000000,515.84,519.2,510.4,512.96,454.5,0
+ZSL.US,D,20170929,000000,517.92,525.6,514.84,524.48,1146.25,0
+ZSL.US,D,20171002,000000,524,530.4,519.68,528,1439.75,0
+ZSL.US,D,20171003,000000,527.2,527.36,523.2,525.28,693.75,0
+ZSL.US,D,20171004,000000,524.8,530.08,523.04,526.4,1288,0
+ZSL.US,D,20171005,000000,519.68,526.72,518.56,526.56,936.5,0
+ZSL.US,D,20171006,000000,529.28,543.36,510.56,514.8,10018.25,0
+ZSL.US,D,20171009,000000,506.88,508.96,503.8,504,466.5,0
+ZSL.US,D,20171010,000000,492.16,495.2,486.4,494.96,4948.5,0
+ZSL.US,D,20171011,000000,492.32,497.6,488.32,489.6,675,0
+ZSL.US,D,20171012,000000,490.72,493.76,486.88,488.8,440.75,0
+ZSL.US,D,20171013,000000,482.4,486.08,478.88,479.52,4470,0
+ZSL.US,D,20171016,000000,480,493.92,475.36,489.44,4466.5,0
+ZSL.US,D,20171017,000000,496.64,503.32,494.84,499.2,3898,0
+ZSL.US,D,20171018,000000,502.4,504.64,498.88,501.92,12944.5,0
+ZSL.US,D,20171019,000000,501.44,501.44,486.08,487.04,4009.75,0
+ZSL.US,D,20171020,000000,490.88,504.08,488.96,499.84,2878.25,0
+ZSL.US,D,20171023,000000,505.12,509.6,496,496,1492.25,0
+ZSL.US,D,20171024,000000,504,507.2,499.36,504,2664.25,0
+ZSL.US,D,20171025,000000,501.92,506.72,501.92,504.96,1330.25,0
+ZSL.US,D,20171026,000000,508,516.64,505.12,515.52,2096.75,0
+ZSL.US,D,20171027,000000,523.36,524,508,510.72,3789.5,0
+ZSL.US,D,20171030,000000,515.36,516.16,507.36,510.08,1413.75,0
+ZSL.US,D,20171031,000000,516.8,522.4,514.4,517.76,1393,0
+ZSL.US,D,20171101,000000,508.64,508.64,490.08,492.64,16861,0
+ZSL.US,D,20171102,000000,491.2,497.36,488.16,494.08,790.75,0
+ZSL.US,D,20171103,000000,491.2,513.6,490.08,509.44,2355,0
+ZSL.US,D,20171106,000000,508.32,508.32,486.4,486.76,4050.25,0
+ZSL.US,D,20171107,000000,501.92,505.12,501.92,502.88,1559.25,0
+ZSL.US,D,20171108,000000,495.36,500.64,486.4,500.48,3048.25,0
+ZSL.US,D,20171109,000000,503.68,504.16,499.28,500.64,2186.5,0
+ZSL.US,D,20171110,000000,498.56,512.96,495.36,507.2,2132.75,0
+ZSL.US,D,20171113,000000,502.72,503.36,496.68,499.04,8775.5,0
+ZSL.US,D,20171114,000000,504.16,508,495.52,499.84,2537.25,0
+ZSL.US,D,20171115,000000,490.72,504,490.72,501.76,4641.5,0
+ZSL.US,D,20171116,000000,498.56,498.56,493.6,497.04,6344.75,0
+ZSL.US,D,20171117,000000,496,497.12,480,485.12,2721.75,0
+ZSL.US,D,20171120,000000,496,508.32,495.36,504.8,11872,0
+ZSL.US,D,20171121,000000,500.8,504,498.32,504,1016.5,0
+ZSL.US,D,20171122,000000,495.04,495.36,490.08,492.8,1278.25,0
+ZSL.US,D,20171124,000000,497.6,500.64,493.28,499.2,1606.75,0
+ZSL.US,D,20171127,000000,491.52,499.84,490.88,498.36,1407,0
+ZSL.US,D,20171128,000000,498.56,513.6,498.56,509.76,2076.75,0
+ZSL.US,D,20171129,000000,520,528.8,517.76,526.56,5111.5,0
+ZSL.US,D,20171130,000000,537.44,542.72,534.4,534.72,5400.75,0
+ZSL.US,D,20171201,000000,541.6,548.8,528.16,534.88,17003.75,0
+ZSL.US,D,20171204,000000,541.44,547.84,540.64,540.8,5675.25,0
+ZSL.US,D,20171205,000000,553.6,562.72,551.2,555.84,3920.5,0
+ZSL.US,D,20171206,000000,564.8,570.24,560.96,565.68,3035.25,0
+ZSL.US,D,20171207,000000,578.56,589.12,574.72,583.52,4449.75,0
+ZSL.US,D,20171208,000000,580.16,581.92,572.16,575.84,4946.75,0
+ZSL.US,D,20171211,000000,582.24,587.04,578.56,584.8,3878.75,0
+ZSL.US,D,20171212,000000,589.28,593.04,583.36,584.16,6944.25,0
+ZSL.US,D,20171213,000000,584.16,587.36,552.8,560,20910.25,0
+ZSL.US,D,20171214,000000,566.72,576,566.72,570.24,3461.25,0
+ZSL.US,D,20171215,000000,560,564.8,557.76,559.96,3466,0
+ZSL.US,D,20171218,000000,555.68,556.8,552.16,555.52,3469.75,0
+ZSL.US,D,20171219,000000,556,559.84,553.92,554.56,1065.25,0
+ZSL.US,D,20171220,000000,550.24,552.64,545.92,552.64,820.25,0
+ZSL.US,D,20171221,000000,553.28,555.6,549.12,554.4,560.5,0
+ZSL.US,D,20171222,000000,546.24,547.68,535.68,541.28,2792.25,0
+ZSL.US,D,20171226,000000,531.2,531.68,525.88,526.88,505.5,0
+ZSL.US,D,20171227,000000,520,522.4,515.76,518.24,2107.75,0
+ZSL.US,D,20171228,000000,510.72,512.32,506.36,508.64,3806.75,0
+ZSL.US,D,20171229,000000,500.8,504.64,492.96,502.4,3558.5,0
+ZSL.US,D,20180102,000000,492.64,492.64,487.2,488.16,1989.25,0
+ZSL.US,D,20180103,000000,489.12,495.52,485.44,491.2,2454.5,0
+ZSL.US,D,20180104,000000,489.6,489.92,484,487.84,3477.5,0
+ZSL.US,D,20180105,000000,491.36,491.44,484.32,487.68,2715.75,0
+ZSL.US,D,20180108,000000,492.32,497.12,490.4,493.28,2699.75,0
+ZSL.US,D,20180109,000000,502.08,504.48,498.4,500.32,2756.5,0
+ZSL.US,D,20180110,000000,499.36,501.44,495.84,500.32,1469.75,0
+ZSL.US,D,20180111,000000,502.24,507.68,497.92,501.52,4167,0
+ZSL.US,D,20180112,000000,496.32,496.64,482.56,484.96,3133.5,0
+ZSL.US,D,20180116,000000,493.76,496.32,486.4,487.04,4373.5,0
+ZSL.US,D,20180117,000000,490.72,499.68,488,498.24,2844.5,0
+ZSL.US,D,20180118,000000,497.92,504.96,493.44,502.64,2433.25,0
+ZSL.US,D,20180119,000000,498.08,500,494.12,498.4,729.75,0
+ZSL.US,D,20180122,000000,498.56,501.12,497.44,499.04,1079.25,0
+ZSL.US,D,20180123,000000,507.84,513.76,496.32,496.32,2046.5,0
+ZSL.US,D,20180124,000000,479.36,479.36,463.2,467.2,6330,0
+ZSL.US,D,20180125,000000,469.76,488.16,463.52,481.6,4181.5,0
+ZSL.US,D,20180126,000000,479.04,479.04,472.16,476.16,1669.5,0
+ZSL.US,D,20180129,000000,484.28,492.48,483.68,488.8,2815.5,0
+ZSL.US,D,20180130,000000,482.88,494.08,482.24,494.08,2133,0
+ZSL.US,D,20180131,000000,485.44,489.76,477.44,479.68,2927.5,0
+ZSL.US,D,20180201,000000,491.36,492.8,484.84,484.96,1477,0
+ZSL.US,D,20180202,000000,499.84,524,499.84,523.84,3213.5,0
+ZSL.US,D,20180205,000000,506.56,518.08,505.6,516.44,16370.75,0
+ZSL.US,D,20180206,000000,518.88,524.8,516.8,523.36,3054.75,0
+ZSL.US,D,20180207,000000,532.8,543.52,530.08,540.16,2528.75,0
+ZSL.US,D,20180208,000000,534.56,544.64,530.56,536.96,4500.75,0
+ZSL.US,D,20180209,000000,543.84,549.12,541.76,541.76,3402,0
+ZSL.US,D,20180212,000000,531.84,532.96,522.24,528,2039.75,0
+ZSL.US,D,20180213,000000,528.16,532,521.76,524.64,1951.5,0
+ZSL.US,D,20180214,000000,522.56,522.56,501.6,506.4,12932,0
+ZSL.US,D,20180215,000000,507.2,520.28,504.8,505.28,2052.25,0
+ZSL.US,D,20180216,000000,510.88,521.12,508.8,516.96,4607.75,0
+ZSL.US,D,20180220,000000,530.08,533.28,530.08,530.08,2313.25,0
+ZSL.US,D,20180221,000000,526.88,529.84,512,529.6,12365.25,0
+ZSL.US,D,20180222,000000,524.16,525.44,519.68,521.68,861.75,0
+ZSL.US,D,20180223,000000,526.08,528.16,524.96,525.92,382,0
+ZSL.US,D,20180226,000000,522.24,527.84,520.16,520.6,883.75,0
+ZSL.US,D,20180227,000000,523.52,539.2,523.52,534.72,2744.25,0
+ZSL.US,D,20180228,000000,532.32,537.12,528.64,535.52,1247.5,0
+ZSL.US,D,20180301,000000,543.84,550.08,526.72,528,2057.5,0
+ZSL.US,D,20180302,000000,523.52,532,523.52,528.48,640.25,0
+ZSL.US,D,20180305,000000,532.48,536.8,532.32,533.12,1337.25,0
+ZSL.US,D,20180306,000000,517.6,519.12,505.76,513.92,3562.75,0
+ZSL.US,D,20180307,000000,521.28,532.96,521.28,529.44,13624.5,0
+ZSL.US,D,20180308,000000,527.84,532.48,527.84,528.32,1348.25,0
+ZSL.US,D,20180309,000000,531.52,533.76,514.88,523.36,1648.5,0
+ZSL.US,D,20180312,000000,529.12,531.04,524.48,525.52,1231.25,0
+ZSL.US,D,20180313,000000,522.88,528.52,520.8,523.84,10982.25,0
+ZSL.US,D,20180314,000000,524.88,526.4,523.52,526.4,450,0
+ZSL.US,D,20180315,000000,531.2,536.32,530.4,535.84,955.75,0
+ZSL.US,D,20180316,000000,535.04,546.88,535.04,539.84,2173.5,0
+ZSL.US,D,20180319,000000,543.04,544.64,538.08,540.64,12207,0
+ZSL.US,D,20180320,000000,544.8,553.44,544.8,549.12,2889.25,0
+ZSL.US,D,20180321,000000,532.16,536,517.92,521.28,3189.5,0
+ZSL.US,D,20180322,000000,530.24,537.6,530.24,534.72,11441.75,0
+ZSL.US,D,20180323,000000,519.2,526.56,517.76,525.4,1013.75,0
+ZSL.US,D,20180326,000000,515.36,517.92,510.4,517.28,4615.5,0
+ZSL.US,D,20180327,000000,522.24,529.44,522.24,527.2,1003,0
+ZSL.US,D,20180328,000000,536.16,544.16,536.16,541.44,825.5,0
+ZSL.US,D,20180329,000000,544.8,545.12,536.08,536.64,1762.5,0
+ZSL.US,D,20180402,000000,522.72,525.6,516.8,521.6,3118.5,0
+ZSL.US,D,20180403,000000,528,536.12,528,533.6,927.5,0
+ZSL.US,D,20180404,000000,542.4,543,537.44,540.8,936,0
+ZSL.US,D,20180405,000000,546.88,546.88,534.52,535.2,1676,0
+ZSL.US,D,20180406,000000,528.8,537.28,526.88,535.28,1367.5,0
+ZSL.US,D,20180409,000000,532.16,535.04,524.32,527.36,914.5,0
+ZSL.US,D,20180410,000000,519.2,526.72,518.4,522.8,538,0
+ZSL.US,D,20180411,000000,518.56,519.4,504.32,518.4,9778.5,0
+ZSL.US,D,20180412,000000,525.44,531.2,525.44,529.44,3068,0
+ZSL.US,D,20180413,000000,520.16,521.6,515.36,518.64,3751.25,0
+ZSL.US,D,20180416,000000,513.44,517.48,511.36,517.44,1268.5,0
+ZSL.US,D,20180417,000000,516,517.4,509.44,511.04,1575.25,0
+ZSL.US,D,20180418,000000,489.92,490.96,482.4,486.88,5915.25,0
+ZSL.US,D,20180419,000000,481.6,490.88,477.12,482.08,2607.75,0
+ZSL.US,D,20180420,000000,489.2,490.72,484.96,490,2093.25,0
+ZSL.US,D,20180423,000000,510.88,520.8,509.6,520.48,5891.5,0
+ZSL.US,D,20180424,000000,518.56,518.56,512,512.4,712,0
+ZSL.US,D,20180425,000000,522.88,526.48,521.12,522.88,1738.5,0
+ZSL.US,D,20180426,000000,521.92,531.6,520.88,525.44,647.25,0
+ZSL.US,D,20180427,000000,527.52,530.4,524.64,525.44,707.75,0
+ZSL.US,D,20180430,000000,542.4,546.4,531.84,537.12,8280,0
+ZSL.US,D,20180501,000000,543.84,556.64,543.84,548.48,1525.5,0
+ZSL.US,D,20180502,000000,532.64,537.92,527.36,534.88,2471.75,0
+ZSL.US,D,20180503,000000,528.48,532.32,523.84,528.8,1019.75,0
+ZSL.US,D,20180504,000000,532.48,535.04,526.56,526.72,223.25,0
+ZSL.US,D,20180507,000000,528.8,530.88,527.2,528.8,5808.75,0
+ZSL.US,D,20180508,000000,529.44,538.56,526.88,528.32,880.5,0
+ZSL.US,D,20180509,000000,526.56,528.16,519.68,528.16,1273,0
+ZSL.US,D,20180510,000000,514,516.48,512,513.6,1407,0
+ZSL.US,D,20180511,000000,507.68,516.48,505.6,516.48,1390,0
+ZSL.US,D,20180514,000000,516.96,526.56,516.16,526.4,1159.75,0
+ZSL.US,D,20180515,000000,541.12,546.08,540.8,540.96,1308,0
+ZSL.US,D,20180516,000000,541.28,541.28,532,535.2,6763.5,0
+ZSL.US,D,20180517,000000,530.16,531.2,527.2,530.56,2433.25,0
+ZSL.US,D,20180518,000000,533.2,534.56,529.76,531.2,2193.5,0
+ZSL.US,D,20180521,000000,526.4,532.32,524.96,526.24,1076.5,0
+ZSL.US,D,20180522,000000,517.44,525.44,517.44,524,1135.75,0
+ZSL.US,D,20180523,000000,536.8,538.08,527.84,529.76,1429,0
+ZSL.US,D,20180524,000000,522.4,522.4,515.2,516.32,8904.25,0
+ZSL.US,D,20180525,000000,518.56,528.16,518.56,526.72,1848.25,0
+ZSL.US,D,20180529,000000,535.04,536.16,530.24,532.84,511.5,0
+ZSL.US,D,20180530,000000,528.48,530.88,520,526.88,553.5,0
+ZSL.US,D,20180531,000000,526.72,532.64,523.2,532.64,752,0
+ZSL.US,D,20180601,000000,532.8,534.4,527.52,534.4,441.75,0
+ZSL.US,D,20180604,000000,525.44,533.28,525.12,532.48,524.5,0
+ZSL.US,D,20180605,000000,530.88,530.88,524.8,526.4,785,0
+ZSL.US,D,20180606,000000,514.72,518.72,512,514.88,2566,0
+ZSL.US,D,20180607,000000,505.44,516.32,502.56,513.6,1198.5,0
+ZSL.US,D,20180608,000000,506.88,512.64,506.88,510.92,484,0
+ZSL.US,D,20180611,000000,504,504,499.04,500.56,6081.5,0
+ZSL.US,D,20180612,000000,505.44,508,500.32,504.8,631.25,0
+ZSL.US,D,20180613,000000,497.76,506.6,489.44,491.84,2350.75,0
+ZSL.US,D,20180614,000000,485.44,487.68,480,485.16,3041,0
+ZSL.US,D,20180615,000000,499.68,526.24,499.36,518.88,6659.75,0
+ZSL.US,D,20180618,000000,524.64,529.52,520.96,525.6,1125.75,0
+ZSL.US,D,20180619,000000,535.68,538.16,534.24,536.32,710.5,0
+ZSL.US,D,20180620,000000,537.6,538.88,534.88,536,585.5,0
+ZSL.US,D,20180621,000000,534.88,538.56,532.48,535.2,338,0
+ZSL.US,D,20180622,000000,533.88,533.88,527.2,527.2,382.5,0
+ZSL.US,D,20180625,000000,534.24,538.4,534.24,534.56,224.75,0
+ZSL.US,D,20180626,000000,538.24,541.12,537.96,539.36,7888,0
+ZSL.US,D,20180627,000000,543.52,558.08,539.2,553.6,1193,0
+ZSL.US,D,20180628,000000,553.92,562.08,553.92,557,1857.25,0
+ZSL.US,D,20180629,000000,555.36,556.68,547,550.32,642.25,0
+ZSL.US,D,20180702,000000,566.08,572,562.68,569.12,529.75,0
+ZSL.US,D,20180703,000000,556.8,559.04,554.72,558.64,225.5,0
+ZSL.US,D,20180705,000000,557.12,558.56,551.68,558.56,181.75,0
+ZSL.US,D,20180706,000000,557.44,559.24,556,557.92,190.75,0
+ZSL.US,D,20180709,000000,546.08,551.68,543.84,551.2,436.5,0
+ZSL.US,D,20180710,000000,549.92,554.6,549.92,553.88,217.25,0
+ZSL.US,D,20180711,000000,564.64,573.92,562.88,572,591.75,0
+ZSL.US,D,20180712,000000,563.04,565.12,558.76,562.4,1198.25,0
+ZSL.US,D,20180713,000000,573.76,575.84,566.4,571.52,734,0
+ZSL.US,D,20180716,000000,574.88,575.84,572.92,572.92,174,0
+ZSL.US,D,20180717,000000,587.84,590.4,583.52,588.48,394.25,0
+ZSL.US,D,20180718,000000,596.8,600,588.96,590.56,1171.5,0
+ZSL.US,D,20180719,000000,613.28,614.4,598.88,608.8,1019,0
+ZSL.US,D,20180720,000000,599.68,600.64,591.36,591.52,3411,0
+ZSL.US,D,20180723,000000,599.04,605.92,598.08,603.84,1383.75,0
+ZSL.US,D,20180724,000000,593.28,596.8,587.36,594.88,1518,0
+ZSL.US,D,20180725,000000,586.08,591.36,586.08,587.44,307.5,0
+ZSL.US,D,20180726,000000,594.4,602.56,591.84,602.56,445.75,0
+ZSL.US,D,20180727,000000,595.84,596.48,590.08,595.2,462.75,0
+ZSL.US,D,20180730,000000,595.68,595.68,591.36,594.24,339.25,0
+ZSL.US,D,20180731,000000,592.48,597.28,588,592.64,916,0
+ZSL.US,D,20180801,000000,596.8,603.32,596.8,602.08,218.5,0
+ZSL.US,D,20180802,000000,603.52,610.4,603.2,608,545,0
+ZSL.US,D,20180803,000000,598.88,600.48,589.28,600.48,623,0
+ZSL.US,D,20180806,000000,607.68,610.24,606.08,610.24,244.75,0
+ZSL.US,D,20180807,000000,601.2,607.6,600.16,606.88,200.5,0
+ZSL.US,D,20180808,000000,601.76,606.08,598.08,600.96,406.75,0
+ZSL.US,D,20180809,000000,596.96,599.52,595.2,598.84,131.5,0
+ZSL.US,D,20180810,000000,602.88,610.4,600.96,609.76,889.5,0
+ZSL.US,D,20180813,000000,613.92,636.48,613.92,636.32,2680,0
+ZSL.US,D,20180814,000000,631.2,633.28,626.08,629.12,766.25,0
+ZSL.US,D,20180815,000000,655.36,687.68,655.36,685.28,1867,0
+ZSL.US,D,20180816,000000,662.56,665.76,649.6,664.96,1155.75,0
+ZSL.US,D,20180817,000000,659.52,665.76,649.76,649.76,1201.25,0
+ZSL.US,D,20180820,000000,656.96,663.04,653.44,655.36,752,0
+ZSL.US,D,20180821,000000,653.04,658.24,651.84,654.4,1025.25,0
+ZSL.US,D,20180822,000000,654.4,660.64,653.12,655.36,285.5,0
+ZSL.US,D,20180823,000000,669.44,679.04,666.4,678.88,1408.5,0
+ZSL.US,D,20180824,000000,656.56,659.84,645.48,650.08,3197.75,0
+ZSL.US,D,20180827,000000,647.52,647.68,642.6,644.8,320.5,0
+ZSL.US,D,20180828,000000,641.76,658.08,641.28,658.08,759,0
+ZSL.US,D,20180829,000000,654.56,659.24,651.04,655.04,701.75,0
+ZSL.US,D,20180830,000000,669.6,676.32,668.8,672.8,563.25,0
+ZSL.US,D,20180831,000000,669.44,680,668.8,677.12,504,0
+ZSL.US,D,20180904,000000,715.52,723.2,709.6,709.6,1365.5,0
+ZSL.US,D,20180905,000000,702.4,709.08,699.52,705.6,743.75,0
+ZSL.US,D,20180906,000000,702.08,714.4,698.16,710.4,3536.5,0
+ZSL.US,D,20180907,000000,710.08,713.12,699.84,710.72,629,0
+ZSL.US,D,20180910,000000,704.32,711.04,704.32,709.6,359.75,0
+ZSL.US,D,20180911,000000,721.44,732,711.2,715.36,1015,0
+ZSL.US,D,20180912,000000,717.72,717.72,699.2,700.48,538,0
+ZSL.US,D,20180913,000000,694.24,709.12,690.88,707.36,1200,0
+ZSL.US,D,20180914,000000,706.96,719.68,706.96,719.52,720.5,0
+ZSL.US,D,20180917,000000,705.6,709.92,704.16,709.28,619.5,0
+ZSL.US,D,20180918,000000,706.56,714.08,704.64,711.36,201.75,0
+ZSL.US,D,20180919,000000,705.92,706.08,692.96,701.92,2069.25,0
+ZSL.US,D,20180920,000000,699.2,704,695.52,695.52,629.5,0
+ZSL.US,D,20180921,000000,705.76,705.76,688.96,698.2,1158.25,0
+ZSL.US,D,20180924,000000,693.44,699.04,689.44,698.88,682.25,0
+ZSL.US,D,20180925,000000,683.2,683.36,671.84,679.84,1432.5,0
+ZSL.US,D,20180926,000000,689.28,692.32,685.28,692.32,359.25,0
+ZSL.US,D,20180927,000000,706.24,707.36,697.92,700.84,794.75,0
+ZSL.US,D,20180928,000000,672,672,657.6,665.28,1141.5,0
+ZSL.US,D,20181001,000000,686.56,688.48,675.36,677.92,676,0
+ZSL.US,D,20181002,000000,649.76,664,639.52,661.44,7007,0
+ZSL.US,D,20181003,000000,654.76,665.48,653.12,665.48,986,0
+ZSL.US,D,20181004,000000,656.96,670.88,655.84,669.6,407,0
+ZSL.US,D,20181005,000000,663.2,668.6,656.96,664.52,1928.5,0
+ZSL.US,D,20181008,000000,694.56,698.68,688,688,417,0
+ZSL.US,D,20181009,000000,695.2,695.2,684.64,686.24,288,0
+ZSL.US,D,20181010,000000,693.6,702,693.6,695.84,650.5,0
+ZSL.US,D,20181011,000000,681.6,683.84,667.72,671.2,2535.75,0
+ZSL.US,D,20181012,000000,661.44,670.88,659.68,665.36,169.75,0
+ZSL.US,D,20181015,000000,654.96,661.76,652.56,660.16,194.25,0
+ZSL.US,D,20181016,000000,649,662.24,649,662.08,101.75,0
+ZSL.US,D,20181017,000000,663.04,665.44,656.16,664.8,189.75,0
+ZSL.US,D,20181018,000000,671.52,672.32,662.88,672.32,603.5,0
+ZSL.US,D,20181019,000000,659.52,665.92,657.92,665.76,961.75,0
+ZSL.US,D,20181022,000000,670.24,673.92,670.24,670.56,261,0
+ZSL.US,D,20181023,000000,649.44,656.96,649.44,656.16,1139.5,0
+ZSL.US,D,20181024,000000,654.24,663.2,654.24,662.24,413.75,0
+ZSL.US,D,20181025,000000,664.32,667.76,663.84,665.92,547.75,0
+ZSL.US,D,20181026,000000,658.24,662.08,653.12,659.2,681.25,0
+ZSL.US,D,20181029,000000,661.12,686.08,660.16,682.24,1745.5,0
+ZSL.US,D,20181030,000000,683.2,683.68,678.08,679.52,633,0
+ZSL.US,D,20181031,000000,696,701.12,692.8,698.4,3368.5,0
+ZSL.US,D,20181101,000000,667.2,668.48,649.76,654.4,6987.5,0
+ZSL.US,D,20181102,000000,649.6,654.72,639.84,653.4,1806,0
+ZSL.US,D,20181105,000000,661.44,665.76,656.8,662.56,2527.5,0
+ZSL.US,D,20181106,000000,668.64,674.24,666.6,673.48,910.75,0
+ZSL.US,D,20181107,000000,662.64,670.4,662.64,670.4,94,0
+ZSL.US,D,20181108,000000,682.08,684.96,678.72,682.4,787,0
+ZSL.US,D,20181109,000000,701.44,712.96,701.44,707.92,1772,0
+ZSL.US,D,20181112,000000,717.92,724,717.6,724,760,0
+ZSL.US,D,20181113,000000,726.88,728.32,716.64,727.2,1977.5,0
+ZSL.US,D,20181114,000000,725.12,725.12,704.32,710.08,5052.75,0
+ZSL.US,D,20181115,000000,706.72,706.72,690.24,693.28,351.5,0
+ZSL.US,D,20181116,000000,681.6,690.56,681.6,682.72,858.25,0
+ZSL.US,D,20181119,000000,683.68,687.84,681.12,682.56,3752,0
+ZSL.US,D,20181120,000000,681.76,693.44,681.76,691.52,340.5,0
+ZSL.US,D,20181121,000000,679.52,679.52,670.72,676.16,1846,0
+ZSL.US,D,20181123,000000,695.04,697.76,694.4,696.48,104.25,0
+ZSL.US,D,20181126,000000,692,700.64,692,700.32,195.75,0
+ZSL.US,D,20181127,000000,699.92,714.56,699.92,711.2,368.25,0
+ZSL.US,D,20181128,000000,706.88,710.72,684.64,692.8,4074.5,0
+ZSL.US,D,20181129,000000,689.76,693.92,686.08,693.92,2038,0
+ZSL.US,D,20181130,000000,712.32,719.04,705.76,706.88,2050.25,0
+ZSL.US,D,20181203,000000,673.76,687.52,671.32,684.88,4723.75,0
+ZSL.US,D,20181204,000000,663.36,674.56,660.64,674.36,1774.25,0
+ZSL.US,D,20181206,000000,680.8,681.6,676.04,676.04,289,0
+ZSL.US,D,20181207,000000,672.8,672.8,662.08,663.84,565.5,0
+ZSL.US,D,20181210,000000,672,672,664,669.6,244.25,0
+ZSL.US,D,20181211,000000,660.8,673.92,656.24,670.24,1486.5,0
+ZSL.US,D,20181212,000000,656.8,656.96,650.92,654.4,1629.75,0
+ZSL.US,D,20181213,000000,653.44,655.88,651.84,652.12,103.25,0
+ZSL.US,D,20181214,000000,674.4,676.16,666.24,669.16,612.75,0
+ZSL.US,D,20181217,000000,664.32,668.96,659.68,659.68,1051,0
+ZSL.US,D,20181218,000000,659.2,665.24,659.2,663.2,447.75,0
+ZSL.US,D,20181219,000000,654.72,670.56,647.32,670.4,1026.5,0
+ZSL.US,D,20181220,000000,650.4,657.76,647.76,652.96,1175.5,0
+ZSL.US,D,20181221,000000,653.76,667.2,653.76,666.68,1186,0
+ZSL.US,D,20181224,000000,658.56,658.56,649.12,651.28,741.75,0
+ZSL.US,D,20181226,000000,630.24,632.8,615.76,628.16,1127,0
+ZSL.US,D,20181227,000000,619.04,619.04,612,612.56,1046.25,0
+ZSL.US,D,20181228,000000,601.44,608.8,601.44,601.68,459.5,0
+ZSL.US,D,20181231,000000,597.36,599.64,590.88,593.56,219.25,0
+ZSL.US,D,20190102,000000,595.04,597.12,582.88,592.16,538.75,0
+ZSL.US,D,20190103,000000,581.12,583.56,572.16,572.84,833,0
+ZSL.US,D,20190104,000000,577.28,580.64,572.68,579.88,299.25,0
+ZSL.US,D,20190107,000000,576.8,584.32,576,584,11325,0
+ZSL.US,D,20190108,000000,584.8,584.8,580.16,581.28,629,0
+ZSL.US,D,20190109,000000,578.76,583.48,572.8,575.68,1375.75,0
+ZSL.US,D,20190110,000000,583.68,589.44,581.44,589.44,2343,0
+ZSL.US,D,20190111,000000,587.84,589.12,582.72,586.88,835.5,0
+ZSL.US,D,20190114,000000,583.36,587.52,582.8,584.24,609,0
+ZSL.US,D,20190115,000000,581.6,590.08,579.52,588.64,653.25,0
+ZSL.US,D,20190116,000000,585.92,588,585.6,587.72,1138.75,0
+ZSL.US,D,20190117,000000,595.2,596.96,592.16,592.96,694.75,0
+ZSL.US,D,20190118,000000,604,608.32,600,608.32,704.75,0
+ZSL.US,D,20190122,000000,611.36,615.36,607.52,609.08,516.75,0
+ZSL.US,D,20190123,000000,612.48,613.92,604.64,607.36,908.25,0
+ZSL.US,D,20190124,000000,608.8,612.96,607.36,611.08,185.25,0
+ZSL.US,D,20190125,000000,592.32,592.32,577.92,578.68,1202.5,0
+ZSL.US,D,20190128,000000,585.76,585.76,575.36,575.56,508.5,0
+ZSL.US,D,20190129,000000,571.04,571.12,566.88,570.16,525.25,0
+ZSL.US,D,20190130,000000,564.16,567.68,551.6,554,15735.75,0
+ZSL.US,D,20190131,000000,545.92,556.48,544.8,554.56,1267.25,0
+ZSL.US,D,20190201,000000,555.04,565.12,553.6,563.36,9396.25,0
+ZSL.US,D,20190204,000000,571.04,572,565.12,566.96,644.25,0
+ZSL.US,D,20190205,000000,568.32,570.72,568,568.4,425.75,0
+ZSL.US,D,20190206,000000,571.16,583.36,571.16,582,445.75,0
+ZSL.US,D,20190207,000000,582.72,582.72,577.12,577.6,1018.5,0
+ZSL.US,D,20190208,000000,576,578.08,570.88,571.2,1057.5,0
+ZSL.US,D,20190211,000000,579.68,582.72,576,580.04,556.25,0
+ZSL.US,D,20190212,000000,579.04,583.36,579.04,580.6,636,0
+ZSL.US,D,20190213,000000,579.56,593.28,574.4,593.12,613,0
+ZSL.US,D,20190214,000000,595.04,596.32,587.64,589.12,293.25,0
+ZSL.US,D,20190215,000000,583.84,588.8,574.24,574.8,1899.75,0
+ZSL.US,D,20190219,000000,571.84,571.84,558.96,559.64,889,0
+ZSL.US,D,20190220,000000,554.4,556.8,544.16,553.76,838.25,0
+ZSL.US,D,20190221,000000,563.52,572.32,563.04,572.32,639.75,0
+ZSL.US,D,20190222,000000,566.4,566.88,562.08,564.44,973.25,0
+ZSL.US,D,20190225,000000,562.56,569.6,562.56,567.2,2419.25,0
+ZSL.US,D,20190226,000000,567.68,572.16,564.8,564.88,509.5,0
+ZSL.US,D,20190227,000000,571.28,580.8,571.28,579.32,1091.75,0
+ZSL.US,D,20190228,000000,580.16,590.88,580.16,588.44,1640.5,0
+ZSL.US,D,20190301,000000,601.44,625.76,597.76,625.76,4706.25,0
+ZSL.US,D,20190304,000000,628.8,631.52,628.48,630.08,928.75,0
+ZSL.US,D,20190305,000000,629.92,632.96,625.76,626.36,516.5,0
+ZSL.US,D,20190306,000000,630.56,632.88,629.8,630.72,276.25,0
+ZSL.US,D,20190307,000000,640,641.12,633.76,636.52,742.5,0
+ZSL.US,D,20190308,000000,614.56,616.8,606.88,608,1403.25,0
+ZSL.US,D,20190311,000000,611.6,616.32,611.2,611.8,385,0
+ZSL.US,D,20190312,000000,601.76,607.2,600.92,601.4,638.5,0
+ZSL.US,D,20190313,000000,598.88,601.12,597.76,599.28,655.25,0
+ZSL.US,D,20190314,000000,621.44,625.6,620.32,621.44,1358,0
+ZSL.US,D,20190315,000000,608.8,613.6,605.92,613.24,1158.5,0
+ZSL.US,D,20190318,000000,606.72,611.04,602.72,609.56,1360.25,0
+ZSL.US,D,20190319,000000,601.92,607.84,601.92,607.68,903,0
+ZSL.US,D,20190320,000000,603.04,613.52,593.44,596,1211,0
+ZSL.US,D,20190321,000000,595.2,604.72,595.2,599.64,1002.25,0
+ZSL.US,D,20190322,000000,601.44,605.92,601.44,603.4,1221,0
+ZSL.US,D,20190325,000000,596.8,596.96,591.36,593.64,761.25,0
+ZSL.US,D,20190326,000000,597.12,605.24,597.12,601.92,414.5,0
+ZSL.US,D,20190327,000000,606.4,615.4,605.6,614.84,651.75,0
+ZSL.US,D,20190328,000000,629.92,639.68,629.92,637.2,6027.75,0
+ZSL.US,D,20190329,000000,621.76,628.28,620.64,627.8,1484.5,0
+ZSL.US,D,20190401,000000,622.08,630.56,622.08,630.08,839.25,0
+ZSL.US,D,20190402,000000,638.24,638.24,630.16,630.16,476,0
+ZSL.US,D,20190403,000000,634.64,635.2,626.72,628.2,961.5,0
+ZSL.US,D,20190404,000000,642.08,647.04,625.4,625.4,982.5,0
+ZSL.US,D,20190405,000000,630.56,630.56,624.16,630.16,335.25,0
+ZSL.US,D,20190408,000000,616,620.16,615.68,617.6,263,0
+ZSL.US,D,20190409,000000,614.4,620.24,614.24,620.24,724.25,0
+ZSL.US,D,20190410,000000,620.08,620.08,614.56,619.08,287.5,0
+ZSL.US,D,20190411,000000,634.88,648,630.48,642.48,1220.75,0
+ZSL.US,D,20190412,000000,636.92,640,628.52,640,559.25,0
+ZSL.US,D,20190415,000000,648.8,651.84,639.84,639.84,844.75,0
+ZSL.US,D,20190416,000000,648.36,648.36,638.56,639.28,851,0
+ZSL.US,D,20190417,000000,641.6,643.84,639.68,640.92,387.75,0
+ZSL.US,D,20190418,000000,640.64,640.64,637.28,638.92,253.75,0
+ZSL.US,D,20190422,000000,637.32,639.84,635.68,637.28,7946.5,0
+ZSL.US,D,20190423,000000,657.76,659.36,653.6,654.4,1804.75,0
+ZSL.US,D,20190424,000000,652.32,652.32,640,642.84,1410.25,0
+ZSL.US,D,20190425,000000,639.36,645.44,637.28,643.64,733.75,0
+ZSL.US,D,20190426,000000,634.08,635.68,631.84,634.6,9918.25,0
+ZSL.US,D,20190429,000000,647.04,649.92,645.88,646.04,664,0
+ZSL.US,D,20190430,000000,651.84,651.84,643.36,643.36,210,0
+ZSL.US,D,20190501,000000,656,674.56,652.64,669.72,3184,0
+ZSL.US,D,20190502,000000,673.6,677.92,670.72,673.36,10659.5,0
+ZSL.US,D,20190503,000000,657.92,657.92,643.04,645.76,9934.5,0
+ZSL.US,D,20190506,000000,656,656,645.36,646.6,1947.25,0
+ZSL.US,D,20190507,000000,648.32,650.88,646.24,646.24,4743,0
+ZSL.US,D,20190508,000000,647.28,653.76,646.56,652.64,1221.25,0
+ZSL.US,D,20190509,000000,663.52,664.32,656.48,661.08,825.5,0
+ZSL.US,D,20190510,000000,660.8,661.44,657.28,659.2,1667.75,0
+ZSL.US,D,20190513,000000,657.6,662.88,657.6,659.44,1825.75,0
+ZSL.US,D,20190514,000000,653.28,658.76,653.28,657.4,5302.25,0
+ZSL.US,D,20190515,000000,656.16,659.2,655.04,657.44,1466,0
+ZSL.US,D,20190516,000000,661.6,683.04,661.6,678.72,1054,0
+ZSL.US,D,20190517,000000,691.52,695.2,690.56,692.12,1271.75,0
+ZSL.US,D,20190520,000000,693.12,694.08,688.16,688.32,430.75,0
+ZSL.US,D,20190521,000000,694.52,698.24,690.56,690.88,10233.75,0
+ZSL.US,D,20190522,000000,690.08,690.88,686.72,690.84,389.5,0
+ZSL.US,D,20190523,000000,682.08,683.52,671.68,676,804,0
+ZSL.US,D,20190524,000000,679.36,680.8,677.44,678.92,277.75,0
+ZSL.US,D,20190528,000000,701.6,704.48,699.6,699.6,368,0
+ZSL.US,D,20190529,000000,688.64,692.96,688.64,692.08,533.5,0
+ZSL.US,D,20190530,000000,690.52,691.2,677.6,682.84,749.5,0
+ZSL.US,D,20190531,000000,683.2,683.2,667.52,677.4,792,0
+ZSL.US,D,20190603,000000,664.96,667.8,653.12,656,14008.25,0
+ZSL.US,D,20190604,000000,660.96,661.48,653.08,653.08,894.5,0
+ZSL.US,D,20190605,000000,640.32,657.6,640.32,657.12,2877.25,0
+ZSL.US,D,20190606,000000,644.32,650.2,643.68,650.2,384.75,0
+ZSL.US,D,20190607,000000,637.76,638.88,625.28,637,2980.75,0
+ZSL.US,D,20190610,000000,658.08,668,658.08,664,1319,0
+ZSL.US,D,20190611,000000,664,664,655.68,659.84,375.75,0
+ZSL.US,D,20190612,000000,654.24,658.12,654.08,658.12,214,0
+ZSL.US,D,20190613,000000,653.28,653.92,643.04,646.76,1508.5,0
+ZSL.US,D,20190614,000000,643.08,656.88,637.92,649.92,568,0
+ZSL.US,D,20190617,000000,646.56,652.76,646.08,651.04,243.5,0
+ZSL.US,D,20190618,000000,641.44,647.2,632,635.84,1097.5,0
+ZSL.US,D,20190619,000000,639.4,640.48,627.6,627.6,223.75,0
+ZSL.US,D,20190620,000000,604.16,606.88,591.2,597.76,1104.25,0
+ZSL.US,D,20190621,000000,604.64,613.76,604.64,605.76,419.25,0
+ZSL.US,D,20190624,000000,607.04,607.2,597,597.72,367.25,0
+ZSL.US,D,20190625,000000,598.56,610.88,598.56,605.28,620.25,0
+ZSL.US,D,20190626,000000,610.88,611.84,607,611.72,357,0
+ZSL.US,D,20190627,000000,618.88,619.68,615.16,615.16,1157.5,0
+ZSL.US,D,20190628,000000,615.52,616.64,610.92,610.92,294.25,0
+ZSL.US,D,20190701,000000,619.52,625.32,612.36,625.12,385.25,0
+ZSL.US,D,20190702,000000,626.4,626.4,613.12,613.12,744.75,0
+ZSL.US,D,20190703,000000,612.16,612.16,610.4,612,185.5,0
+ZSL.US,D,20190705,000000,631.84,640,631.84,635.6,2029.25,0
+ZSL.US,D,20190708,000000,630.4,635.52,628.96,635.52,521.25,0
+ZSL.US,D,20190709,000000,632.48,635.68,627.4,627.4,307.25,0
+ZSL.US,D,20190710,000000,616,625.6,614.88,616.68,1442.75,0
+ZSL.US,D,20190711,000000,619,626.92,616.8,625.32,1695.25,0
+ZSL.US,D,20190712,000000,624.96,627.36,616.12,617.72,1350.5,0
+ZSL.US,D,20190715,000000,613.12,613.12,603.68,603.68,174.75,0
+ZSL.US,D,20190716,000000,596.16,596.16,579.2,592,1477,0
+ZSL.US,D,20190717,000000,575.2,575.52,557.44,558.56,3168.5,0
+ZSL.US,D,20190718,000000,552.32,554.24,532.8,534.08,3425,0
+ZSL.US,D,20190719,000000,527.36,552,517.44,544.16,4194.75,0
+ZSL.US,D,20190722,000000,535.2,535.2,528.56,530.56,1556.25,0
+ZSL.US,D,20190723,000000,526.24,530.88,521.6,530.76,1049.75,0
+ZSL.US,D,20190724,000000,517.24,520.96,515.56,517.76,1087.75,0
+ZSL.US,D,20190725,000000,522.08,533.6,521.64,530.24,1559.25,0
+ZSL.US,D,20190726,000000,525.76,534.2,525.12,533.36,1365.25,0
+ZSL.US,D,20190729,000000,528.8,533.12,526.08,526.24,1545.25,0
+ZSL.US,D,20190730,000000,524,526.08,516.8,519.36,1296.25,0
+ZSL.US,D,20190731,000000,527.84,542.88,525.92,540.32,4699.5,0
+ZSL.US,D,20190801,000000,555.52,555.68,530.8,532.48,3395.75,0
+ZSL.US,D,20190802,000000,548.8,548.8,537.44,542.56,2177.5,0
+ZSL.US,D,20190805,000000,528.48,536.48,522.56,532,1526,0
+ZSL.US,D,20190806,000000,527.04,531.36,526.08,528.68,1008.25,0
+ZSL.US,D,20190807,000000,496.96,497.12,477.12,487.68,9798.5,0
+ZSL.US,D,20190808,000000,499.2,501.44,487.04,491.68,2757,0
+ZSL.US,D,20190809,000000,494.24,498.4,488.64,492.92,1962,0
+ZSL.US,D,20190812,000000,494.16,495.16,486.24,487.84,811.25,0
+ZSL.US,D,20190813,000000,476,523.36,475.52,494.68,6279.75,0
+ZSL.US,D,20190814,000000,478.72,485.92,473.6,480.08,2085,0
+ZSL.US,D,20190815,000000,478.08,481.36,476.36,478.2,762.25,0
+ZSL.US,D,20190816,000000,478.24,486.4,478.24,485.28,14074,0
+ZSL.US,D,20190819,000000,494.88,499.56,491.36,499.36,5778,0
+ZSL.US,D,20190820,000000,491.68,491.68,481.04,482.56,1802.25,0
+ZSL.US,D,20190821,000000,487.52,487.52,480.96,483.32,1288.75,0
+ZSL.US,D,20190822,000000,488.48,488.48,484.16,487.52,1305.5,0
+ZSL.US,D,20190823,000000,484,486.4,464,465.28,3878.25,0
+ZSL.US,D,20190826,000000,456.16,458.24,448.48,454.24,8047.25,0
+ZSL.US,D,20190827,000000,437.28,440.48,426.88,427.52,5932,0
+ZSL.US,D,20190828,000000,420.96,427.68,418.04,420.24,2332.5,0
+ZSL.US,D,20190829,000000,411.2,434.24,409.6,424.8,7137.5,0
+ZSL.US,D,20190830,000000,423.2,428.32,416,421.44,3273.75,0
+ZSL.US,D,20190903,000000,399.84,402.4,382.72,384.8,13141.25,0
+ZSL.US,D,20190904,000000,377.12,378.24,365.6,365.6,9214.75,0
+ZSL.US,D,20190905,000000,381.44,409.12,381.28,403.84,15581.5,0
+ZSL.US,D,20190906,000000,401.12,432.16,397.072,428.8,20574,0
+ZSL.US,D,20190909,000000,426.4,432.48,422.72,430.72,9652.5,0
+ZSL.US,D,20190910,000000,423.68,430.4,423.12,430.4,9649.25,0
+ZSL.US,D,20190911,000000,433.44,433.44,424.28,424.96,2568.25,0
+ZSL.US,D,20190912,000000,423.68,429.52,418.4,427.68,4254.25,0
+ZSL.US,D,20190913,000000,428,459.68,427.36,457.76,6087.75,0
+ZSL.US,D,20190916,000000,436.8,440.92,430.24,434.44,4133,0
+ZSL.US,D,20190917,000000,434.72,437.44,424.48,428.2,3476.5,0
+ZSL.US,D,20190918,000000,434.4,451.2,426.12,443.2,6466.75,0
+ZSL.US,D,20190919,000000,435.52,440.48,434.24,440.48,1340.25,0
+ZSL.US,D,20190920,000000,439.52,439.68,431.36,431.8,1465.25,0
+ZSL.US,D,20190923,000000,416,425.84,394.56,394.72,8773.5,0
+ZSL.US,D,20190924,000000,409.28,413.68,397.76,397.904,4908.75,0
+ZSL.US,D,20190925,000000,404.16,432.96,402.4,431.04,8177.75,0
+ZSL.US,D,20190926,000000,428.64,434.48,424.16,434.08,1582,0
+ZSL.US,D,20190927,000000,456.32,458.96,444.8,451.04,3526.5,0
+ZSL.US,D,20190930,000000,467.84,478.08,465.76,473.6,6747.25,0
+ZSL.US,D,20191001,000000,471.68,473.28,457.08,459.76,3678.75,0
+ZSL.US,D,20191002,000000,449.96,452.16,438.24,443.88,3625,0
+ZSL.US,D,20191003,000000,444.16,444.64,432,442.88,3555.75,0
+ZSL.US,D,20191004,000000,451.2,452.96,443.2,444.64,11104.5,0
+ZSL.US,D,20191007,000000,446.56,451.92,442.88,451.36,7285.75,0
+ZSL.US,D,20191008,000000,434.08,440.32,431.56,434.4,2753.75,0
+ZSL.US,D,20191009,000000,434.24,436.72,431.92,435.2,4904.25,0
+ZSL.US,D,20191010,000000,441.76,451.2,441.76,446.88,6953.5,0
+ZSL.US,D,20191011,000000,445.76,455.2,445.52,447.68,5288.25,0
+ZSL.US,D,20191014,000000,442.16,442.88,438.24,440.44,1624.25,0
+ZSL.US,D,20191015,000000,448,454.88,448,453.12,3045.5,0
+ZSL.US,D,20191016,000000,458.24,460.88,452.48,454.08,2275,0
+ZSL.US,D,20191017,000000,445.92,447.68,441.04,444.96,1372.75,0
+ZSL.US,D,20191018,000000,447.68,448,443.52,445.12,3088.5,0
+ZSL.US,D,20191021,000000,432,446.72,430.4,445.44,3990,0
+ZSL.US,D,20191022,000000,446.72,452,444.32,447.12,1977.5,0
+ZSL.US,D,20191023,000000,443.6,447.04,442.56,446.88,1252.75,0
+ZSL.US,D,20191024,000000,433.6,436.44,431.2,432.96,2496.25,0
+ZSL.US,D,20191025,000000,410.08,428,409,420.96,4034.75,0
+ZSL.US,D,20191028,000000,424.8,432.76,424.8,431.44,1727,0
+ZSL.US,D,20191029,000000,439.52,439.92,430.08,432.48,2480.75,0
+ZSL.US,D,20191030,000000,430.72,443.12,429.44,429.44,4596.75,0
+ZSL.US,D,20191031,000000,421.44,424.16,415.36,419.84,4357.5,0
+ZSL.US,D,20191101,000000,422.48,422.48,418.72,419.52,1288.25,0
+ZSL.US,D,20191104,000000,418.4,425.16,416.8,422.4,2749.75,0
+ZSL.US,D,20191105,000000,436.44,445.96,434.68,441.92,3075.25,0
+ZSL.US,D,20191106,000000,444.8,445.44,441.76,441.96,1150.5,0
+ZSL.US,D,20191107,000000,443.72,476.64,443.36,467.68,13617.25,0
+ZSL.US,D,20191108,000000,479.84,485.12,475.04,485.12,4195.5,0
+ZSL.US,D,20191111,000000,483.52,490.56,480,482.08,2036.25,0
+ZSL.US,D,20191112,000000,486.4,492.64,483.84,484.48,2715.75,0
+ZSL.US,D,20191113,000000,478.4,481.08,474.08,477.12,4378.25,0
+ZSL.US,D,20191114,000000,475.68,480.32,468.16,472.48,2540.5,0
+ZSL.US,D,20191115,000000,479.2,479.2,473.44,476.04,515,0
+ZSL.US,D,20191118,000000,474.24,475.84,470.4,471.52,1408,0
+ZSL.US,D,20191119,000000,473.44,473.44,462.88,465.36,1589.25,0
+ZSL.US,D,20191120,000000,468,471.2,464.24,464.24,2137.5,0
+ZSL.US,D,20191121,000000,465.6,468.84,464.32,467.08,897.75,0
+ZSL.US,D,20191122,000000,467.04,473.12,467.04,472.96,775,0
+ZSL.US,D,20191125,000000,478.8,479.24,474.4,478.92,733.25,0
+ZSL.US,D,20191126,000000,478.64,478.72,467.68,467.76,1753,0
+ZSL.US,D,20191127,000000,477.28,477.76,473.76,476.64,3195,0
+ZSL.US,D,20191129,000000,479.52,480.16,472.16,472.16,1843.25,0
+ZSL.US,D,20191202,000000,480.28,481.12,476.32,480.32,10241.25,0
+ZSL.US,D,20191203,000000,466.72,467.52,463.68,465.28,2111.25,0
+ZSL.US,D,20191204,000000,471.04,485.72,471.04,483.32,7954.75,0
+ZSL.US,D,20191205,000000,482.72,482.72,475.2,476.96,1272,0
+ZSL.US,D,20191206,000000,492.16,515.68,492.16,498.88,33813.5,0
+ZSL.US,D,20191209,000000,497.84,499.04,496.56,497.76,2796.75,0
+ZSL.US,D,20191210,000000,492.48,496,491.52,493.28,716.25,0
+ZSL.US,D,20191211,000000,491.2,491.2,476.16,481.84,4142,0
+ZSL.US,D,20191212,000000,468.96,486.24,468.96,475.92,3694.25,0
+ZSL.US,D,20191213,000000,480.56,481.12,475.52,477.24,1233.25,0
+ZSL.US,D,20191216,000000,474.08,475.68,470.04,471.52,11463.25,0
+ZSL.US,D,20191217,000000,471.84,474.92,471.32,474.48,505.75,0
+ZSL.US,D,20191218,000000,476.4,477.36,472.64,472.68,2202.5,0
+ZSL.US,D,20191219,000000,473.92,473.92,468.48,469.44,320,0
+ZSL.US,D,20191220,000000,461.76,468.16,459.84,464.48,1567,0
+ZSL.US,D,20191223,000000,456.48,456.64,449.64,450.24,1756.75,0
+ZSL.US,D,20191224,000000,440.64,440.64,431.68,432.52,1530.5,0
+ZSL.US,D,20191226,000000,422.08,431.04,418.24,424.92,2337.75,0
+ZSL.US,D,20191227,000000,426.56,432.96,422.4,432.96,2040.75,0
+ZSL.US,D,20191230,000000,427.2,427.36,423.84,425.92,2522.5,0
+ZSL.US,D,20191231,000000,430.4,430.4,424.76,428.8,4105.25,0
+ZSL.US,D,20200102,000000,421.4,424.8,419.24,421.6,1344.75,0
+ZSL.US,D,20200103,000000,416.64,421.76,415.76,421.28,1434,0
+ZSL.US,D,20200106,000000,404.96,420.88,404.44,415.52,1666,0
+ZSL.US,D,20200107,000000,415.2,415.84,403.36,405.12,1987,0
+ZSL.US,D,20200108,000000,405.28,419.36,405.28,416.64,5406.5,0
+ZSL.US,D,20200109,000000,426.88,432,426.08,427.84,1034.75,0
+ZSL.US,D,20200110,000000,423.36,423.6,415.52,419.16,1525.25,0
+ZSL.US,D,20200113,000000,420.96,424.8,420.96,423.44,2023.5,0
+ZSL.US,D,20200114,000000,432.96,436.16,430.08,432,4559.75,0
+ZSL.US,D,20200115,000000,425.76,426.88,422.24,422.24,1528.75,0
+ZSL.US,D,20200116,000000,424.32,426.8,423.84,424.72,396,0
+ZSL.US,D,20200117,000000,421.28,424.8,418.72,422.04,900,0
+ZSL.US,D,20200121,000000,438.88,440,428.96,432.16,2576.25,0
+ZSL.US,D,20200122,000000,427.2,431.2,426.24,430.16,1570,0
+ZSL.US,D,20200123,000000,435.52,435.52,429.92,432.64,521.25,0
+ZSL.US,D,20200124,000000,429.44,429.44,415.84,416.8,1942.25,0
+ZSL.US,D,20200127,000000,410.72,420.16,410.24,418.08,1293.75,0
+ZSL.US,D,20200128,000000,434.24,448.96,433.92,447.28,4018.25,0
+ZSL.US,D,20200129,000000,449.44,449.48,441.6,443.2,1567,0
+ZSL.US,D,20200130,000000,425.44,430.88,419.2,426.08,2663.75,0
+ZSL.US,D,20200131,000000,425.12,425.12,416,418.72,1600.75,0
+ZSL.US,D,20200203,000000,430.4,438.96,430.4,436.32,2556.25,0
+ZSL.US,D,20200204,000000,435.04,442.24,435.04,438.16,1901,0
+ZSL.US,D,20200205,000000,438.56,441.52,436.96,438.56,1103.75,0
+ZSL.US,D,20200206,000000,428.16,429.64,427.04,428.48,432.75,0
+ZSL.US,D,20200207,000000,428.96,436.48,428.96,433.72,1240.75,0
+ZSL.US,D,20200210,000000,430.4,430.68,427.28,430.32,304.25,0
+ZSL.US,D,20200211,000000,433.6,440.32,433.44,436.64,917.5,0
+ZSL.US,D,20200212,000000,443.2,446.08,441.52,445.88,2140.5,0
+ZSL.US,D,20200213,000000,433.68,437.44,432.8,437.44,328.5,0
+ZSL.US,D,20200214,000000,429.28,433.28,429.28,433.28,880.25,0
+ZSL.US,D,20200218,000000,420.56,423.2,408.64,409.04,4956,0
+ZSL.US,D,20200219,000000,408,409.76,398.24,398.24,2087.75,0
+ZSL.US,D,20200220,000000,404.96,405.12,400,402.32,2053.25,0
+ZSL.US,D,20200221,000000,396.8,397.6,390.88,396.784,951,0
+ZSL.US,D,20200224,000000,383.68,393.28,377.6,389.92,3629,0
+ZSL.US,D,20200225,000000,402.72,423.36,399.52,422.24,6090.75,0
+ZSL.US,D,20200226,000000,422.4,426.72,418.72,422.88,3007.25,0
+ZSL.US,D,20200227,000000,418.24,434.4,416.8,433.88,5127.5,0
+ZSL.US,D,20200228,000000,465.12,496.48,465.12,484.48,17957.25,0
+ZSL.US,D,20200302,000000,476.8,481.24,473.16,480.64,3360.75,0
+ZSL.US,D,20200303,000000,470.56,471.12,434.52,453.44,5361.5,0
+ZSL.US,D,20200304,000000,453.84,454.4,448.32,448.32,446.5,0
+ZSL.US,D,20200305,000000,446.24,447.04,436.96,437.92,1842.5,0
+ZSL.US,D,20200306,000000,440.32,461.12,439.16,443.76,2354.75,0
+ZSL.US,D,20200309,000000,466.88,472.96,457.6,461.92,2148.5,0
+ZSL.US,D,20200310,000000,465.12,468.16,463.28,468.16,906.25,0
+ZSL.US,D,20200311,000000,464.96,478.88,462.6,475.2,1842.5,0
+ZSL.US,D,20200312,000000,511.68,544,507.36,539.68,8396.25,0
+ZSL.US,D,20200313,000000,534.24,618.4,533.6,603.2,16634.25,0
+ZSL.US,D,20200316,000000,767.2,808,718.56,754.72,8677.25,0
+ZSL.US,D,20200317,000000,796.16,816,714.48,765.96,6977.5,0
+ZSL.US,D,20200318,000000,826.88,905.88,800,844.32,4866.75,0
+ZSL.US,D,20200319,000000,828.64,872.64,813.12,830.24,2778.25,0
+ZSL.US,D,20200320,000000,766.24,810.56,748.64,782.72,3472.25,0
+ZSL.US,D,20200323,000000,737.76,742.72,672.96,687.2,1701,0
+ZSL.US,D,20200324,000000,583.68,615.36,551,576.4,2342.75,0
+ZSL.US,D,20200325,000000,576.8,576.8,519.04,545.76,1924.75,0
+ZSL.US,D,20200326,000000,536.8,553.28,524.64,547.2,3017.5,0
+ZSL.US,D,20200327,000000,550.72,566.24,549.28,554,2978,0
+ZSL.US,D,20200330,000000,585.6,597.48,566.56,577.76,3451.5,0
+ZSL.US,D,20200331,000000,580.16,592,557.92,586.56,1902.75,0
+ZSL.US,D,20200401,000000,594.24,606.4,581.6,594.04,1284.75,0
+ZSL.US,D,20200402,000000,548.64,552.48,537.76,542.68,13365.75,0
+ZSL.US,D,20200403,000000,544.48,555.04,540.96,551.84,953.5,0
+ZSL.US,D,20200406,000000,534.72,541.28,488.8,492.8,2013,0
+ZSL.US,D,20200407,000000,473.92,500.16,471.72,491.24,964.25,0
+ZSL.US,D,20200408,000000,489.12,501.28,488,497.92,583.75,0
+ZSL.US,D,20200409,000000,464,468.48,437.44,455.28,1369.75,0
+ZSL.US,D,20200413,000000,473.44,477.12,449.76,455.04,2541,0
+ZSL.US,D,20200414,000000,436.32,443.52,423.52,437.28,1769.75,0
+ZSL.US,D,20200415,000000,454.88,467.32,454.4,456.16,1880.75,0
+ZSL.US,D,20200416,000000,458.08,467.48,450.08,454.52,1261.5,0
+ZSL.US,D,20200417,000000,472.16,481.6,471.52,478.28,975.25,0
+ZSL.US,D,20200420,000000,474.4,474.4,455.84,464.64,2129.5,0
+ZSL.US,D,20200421,000000,513.76,519.52,493.28,497.44,13358.25,0
+ZSL.US,D,20200422,000000,485,489.6,468.96,472.32,2719.75,0
+ZSL.US,D,20200423,000000,459.12,473.08,448,467.2,12618.5,0
+ZSL.US,D,20200424,000000,461.44,482.08,459.52,470.12,1422.75,0
+ZSL.US,D,20200427,000000,474.24,480,471.68,473.12,748.25,0
+ZSL.US,D,20200428,000000,476.4,487.36,476.4,483.6,708.25,0
+ZSL.US,D,20200429,000000,470.4,480.96,465.28,468.32,1388.25,0
+ZSL.US,D,20200430,000000,486.56,510.32,479.68,495.12,2098.5,0
+ZSL.US,D,20200501,000000,501.28,509.92,494.92,497.92,1561,0
+ZSL.US,D,20200504,000000,508.48,513.28,505.12,513.24,1530.25,0
+ZSL.US,D,20200505,000000,497.12,502.24,488.8,490.72,2181.5,0
+ZSL.US,D,20200506,000000,493.28,496.48,490.96,495.84,1098,0
+ZSL.US,D,20200507,000000,482.88,485.28,454.72,462.44,3633.25,0
+ZSL.US,D,20200508,000000,455.84,455.84,438.4,450.84,1897.75,0
+ZSL.US,D,20200511,000000,450.4,460,446.72,454.72,895.5,0
+ZSL.US,D,20200512,000000,449.28,457.12,443.84,455.2,1041,0
+ZSL.US,D,20200513,000000,455.28,458.4,446.4,449.36,4321.75,0
+ZSL.US,D,20200514,000000,453.28,453.28,424,424.96,2222,0
+ZSL.US,D,20200515,000000,389.44,398.24,376.8,378.24,4508,0
+ZSL.US,D,20200518,000000,363.68,371.36,358.96,368.8,3856.75,0
+ZSL.US,D,20200519,000000,350.88,351.52,340.24,345.44,4137.5,0
+ZSL.US,D,20200520,000000,341.44,343.84,333.92,338.24,4977.75,0
+ZSL.US,D,20200521,000000,345.28,366.88,344.656,361.68,5649.25,0
+ZSL.US,D,20200522,000000,354.08,354.88,347.2,351.84,2019,0
+ZSL.US,D,20200526,000000,338.08,357.44,337.12,353.984,2645.25,0
+ZSL.US,D,20200527,000000,366.56,367.68,343.44,344.24,2992.75,0
+ZSL.US,D,20200528,000000,339.04,342.88,333.72,340.64,2141,0
+ZSL.US,D,20200529,000000,324.64,325.44,317.6,320.16,4532.25,0
+ZSL.US,D,20200601,000000,315.84,317.6,306.56,306.84,2630.5,0
+ZSL.US,D,20200602,000000,309.76,329.92,309.36,320.8,4074,0
+ZSL.US,D,20200603,000000,335.84,346.4,332.32,337.12,14133,0
+ZSL.US,D,20200604,000000,333.28,340.96,330.72,335.04,1907.75,0
+ZSL.US,D,20200605,000000,352.64,357.6,350.24,352.24,3850,0
+ZSL.US,D,20200608,000000,343.52,345.92,334.24,334.88,18891,0
+ZSL.US,D,20200609,000000,340.16,343.04,336.8,343.04,1608,0
+ZSL.US,D,20200610,000000,329.6,342.768,318.4,320,21415.25,0
+ZSL.US,D,20200611,000000,326.56,349.28,321.44,342.8,13035.25,0
+ZSL.US,D,20200612,000000,342.24,353.92,338.856,349.12,4085.5,0
+ZSL.US,D,20200615,000000,369.28,371.44,349.288,351.812,7025,0
+ZSL.US,D,20200616,000000,350.56,351.2,342.56,347.52,2434.75,0
+ZSL.US,D,20200617,000000,343.2,347.36,340.32,343.52,4329.5,0
+ZSL.US,D,20200618,000000,350.24,354.72,349.616,351.52,2107.5,0
+ZSL.US,D,20200619,000000,338.72,341.6,328.48,336.352,4317,0
+ZSL.US,D,20200622,000000,329.76,339.36,325.44,338.4,4297.25,0
+ZSL.US,D,20200623,000000,329.12,331.836,328.16,328.64,3920.75,0
+ZSL.US,D,20200624,000000,345.12,350.4,335.84,349.6,8127.25,0
+ZSL.US,D,20200625,000000,340.96,341.6,335.04,335.36,4840.25,0
+ZSL.US,D,20200626,000000,339.52,348.8,328.96,332.96,10779,0
+ZSL.US,D,20200629,000000,334.96,339.44,334.08,334.56,2735.5,0
+ZSL.US,D,20200630,000000,332.96,332.96,313.456,316.32,10417.75,0
+ZSL.US,D,20200701,000000,315.04,332,314.88,324,8725.25,0
+ZSL.US,D,20200702,000000,329.76,331.2,321.44,326.72,3180.5,0
+ZSL.US,D,20200706,000000,310.08,316.472,308,313.92,5826.75,0
+ZSL.US,D,20200707,000000,319.84,320.8,310.72,313.76,5656.75,0
+ZSL.US,D,20200708,000000,301.6,302.4,294.4,296.48,12511.25,0
+ZSL.US,D,20200709,000000,289.12,305.404,287.68,299.36,9488.25,0
+ZSL.US,D,20200710,000000,296.32,301.68,294.24,297.76,7826,0
+ZSL.US,D,20200713,000000,277.28,286.24,275.52,284.72,15400,0
+ZSL.US,D,20200714,000000,287.36,287.504,278.88,278.88,10386.5,0
+ZSL.US,D,20200715,000000,280.56,282.4,274.4,274.4,7136.25,0
+ZSL.US,D,20200716,000000,277.92,284,276.16,284,4711.5,0
+ZSL.US,D,20200717,000000,278.24,280.32,275.84,276.48,3921.25,0
+ZSL.US,D,20200720,000000,265.12,267.68,260.48,261.28,10262.5,0
+ZSL.US,D,20200721,000000,233.6,235.928,225.456,228.48,46178.5,0
+ZSL.US,D,20200722,000000,209.28,212.74,192.16,192.4,109473,0
+ZSL.US,D,20200723,000000,199.2,205.92,192,201.12,132571.5,0
+ZSL.US,D,20200724,000000,194.72,201.92,194.08,197.04,36944.5,0
+ZSL.US,D,20200727,000000,173.44,175.888,169.12,169.44,189929.5,0
+ZSL.US,D,20200728,000000,176.96,180.64,167.04,169.76,248966.25,0
+ZSL.US,D,20200729,000000,171.2,185.28,162.08,172.96,170484.25,0
+ZSL.US,D,20200730,000000,186.72,191.52,182.08,185.44,89837.75,0
+ZSL.US,D,20200731,000000,176.96,178.88,169.28,169.6,70818.25,0
+ZSL.US,D,20200803,000000,170.72,173.584,168.32,168.8,34058.75,0
+ZSL.US,D,20200804,000000,169.28,170.08,145.44,145.6,137648,0
+ZSL.US,D,20200805,000000,136.32,142.024,134.24,136.8,263177,0
+ZSL.US,D,20200806,000000,123.04,127.84,117.44,118.08,397959.25,0
+ZSL.US,D,20200807,000000,123.52,130.72,121.92,123.84,344578.5,0
+ZSL.US,D,20200810,000000,119.84,120.16,111.2,115.2,434332,0
+ZSL.US,D,20200811,000000,130.08,151.68,127.68,148.96,563149.75,0
+ZSL.US,D,20200812,000000,139.2,147.2,136,147.2,311609.5,0
+ZSL.US,D,20200813,000000,132.8,133.92,119.52,123.36,509180.5,0
+ZSL.US,D,20200814,000000,127.04,137.92,125.92,131.2,328675.25,0
+ZSL.US,D,20200817,000000,121.12,123.44,118.72,119.36,246532.75,0
+ZSL.US,D,20200818,000000,112,123.12,111.52,117.28,409211.75,0
+ZSL.US,D,20200819,000000,116.96,128.624,115.68,126.4,443788.75,0
+ZSL.US,D,20200820,000000,125.92,126.56,119.04,119.52,262847.5,0
+ZSL.US,D,20200821,000000,126.88,131.084,125.492,126.56,259273.5,0
+ZSL.US,D,20200824,000000,124.16,130.08,124,129.12,125542.5,0
+ZSL.US,D,20200825,000000,128.16,132.8,127.68,128,147529.75,0
+ZSL.US,D,20200826,000000,129.28,129.28,118.88,119.2,270211.5,0
+ZSL.US,D,20200827,000000,115.84,127.664,115.68,122.88,310119,0
+ZSL.US,D,20200828,000000,118.24,119.52,116.16,118.08,109166.75,0
+ZSL.US,D,20200831,000000,114.24,115.04,110.72,112.16,133819.75,0
+ZSL.US,D,20200901,000000,108,116.96,107.728,112.8,146662.75,0
+ZSL.US,D,20200902,000000,117.28,121.28,116.8,118.24,159684.5,0
+ZSL.US,D,20200903,000000,119.36,127.04,118.4,126.08,134190.75,0
+ZSL.US,D,20200904,000000,124.8,128.64,121.76,122.88,114962.75,0
+ZSL.US,D,20200908,000000,129.528,133.2,122.4,125.44,238233.75,0
+ZSL.US,D,20200909,000000,123.68,124.32,120.8,121.6,145755.5,0
+ZSL.US,D,20200910,000000,117.6,124.8,117.28,124.32,104351.5,0
+ZSL.US,D,20200911,000000,122.88,125.668,121.52,124.16,70774,0
+ZSL.US,D,20200914,000000,121.6,121.6,118.56,119.84,55323.5,0
+ZSL.US,D,20200915,000000,118.88,121.44,118.08,120.64,52395.75,0
+ZSL.US,D,20200916,000000,118.56,123.04,117.76,120.96,82962.75,0
+ZSL.US,D,20200917,000000,126.56,127.84,120.4,120.64,73309.25,0
+ZSL.US,D,20200918,000000,123.2,123.84,120.32,123.36,75408,0
+ZSL.US,D,20200921,000000,131.2,152.16,129.76,141.44,443973.75,0
+ZSL.US,D,20200922,000000,144.136,148.4,141.92,144.48,98461.75,0
+ZSL.US,D,20200923,000000,155.68,167.36,153.304,165.44,294216.25,0
+ZSL.US,D,20200924,000000,174.4,176.64,157.288,159.84,229185.25,0
+ZSL.US,D,20200925,000000,166.08,166.56,160.08,163.52,119838.25,0
+ZSL.US,D,20200928,000000,157.12,160.16,151.76,152.64,122413,0
+ZSL.US,D,20200929,000000,149.76,150.4,142.8,145.28,105617.5,0
+ZSL.US,D,20200930,000000,148.64,158.56,147.04,156.96,241856,0
+ZSL.US,D,20201001,000000,151.2,154.88,144.48,149.6,242953.25,0
+ZSL.US,D,20201002,000000,147.84,150.4,144,149.28,129599.25,0
+ZSL.US,D,20201005,000000,146.88,146.88,139.76,142.16,101600.5,0
+ZSL.US,D,20201006,000000,142.4,155.68,141.28,154.24,167536,0
+ZSL.US,D,20201007,000000,151.04,152,146.16,149.12,97350.5,0
+ZSL.US,D,20201008,000000,145.44,150.24,143.04,147.84,56453.75,0
+ZSL.US,D,20201009,000000,139.2,139.52,131.68,131.68,197496,0
+ZSL.US,D,20201012,000000,132.64,135.52,130.72,132.64,66284.5,0
+ZSL.US,D,20201013,000000,140.16,144.96,140,142.48,171128,0
+ZSL.US,D,20201014,000000,138.24,142.56,136.64,141.44,131055,0
+ZSL.US,D,20201015,000000,148.16,148.32,140.16,140.48,121175.25,0
+ZSL.US,D,20201016,000000,138.24,142.24,137.44,142.08,77024.75,0
+ZSL.US,D,20201019,000000,134.96,141.44,134.56,140.64,149217.75,0
+ZSL.US,D,20201020,000000,137.44,137.92,133.12,135.04,133201.25,0
+ZSL.US,D,20201021,000000,131.36,133.44,129.28,132.16,155505.75,0
+ZSL.US,D,20201022,000000,134.72,139.2,134.48,135.68,76751.5,0
+ZSL.US,D,20201023,000000,135.04,139.04,135.04,136.64,47626,0
+ZSL.US,D,20201026,000000,139.68,141.12,137.76,140,60366.25,0
+ZSL.US,D,20201027,000000,140.32,141.6,137.92,138.56,55303.25,0
+ZSL.US,D,20201028,000000,150.4,155.04,149.28,150.72,198476.5,0
+ZSL.US,D,20201029,000000,157.44,157.6,148,151.2,105499.5,0
+ZSL.US,D,20201030,000000,146.08,150.08,145.28,147.52,64664,0
+ZSL.US,D,20201102,000000,143.36,145.76,141.28,141.44,70541.25,0
+ZSL.US,D,20201103,000000,138.88,141.92,138.56,141.28,112727.25,0
+ZSL.US,D,20201104,000000,142.24,145.44,140.48,143.84,72470.75,0
+ZSL.US,D,20201105,000000,133.28,133.28,125.68,126.24,141379.5,0
+ZSL.US,D,20201106,000000,122.72,127.2,122.08,123.84,64253,0
+ZSL.US,D,20201109,000000,134.72,144,134.72,136.96,169494,0
+ZSL.US,D,20201110,000000,134.72,137.12,132.48,136.8,66659.5,0
+ZSL.US,D,20201111,000000,139.68,139.84,135.36,135.68,111260.5,0
+ZSL.US,D,20201112,000000,135.52,136.16,133.6,135.2,31536.5,0
+ZSL.US,D,20201113,000000,129.6,131.36,129.12,131.04,44283.5,0
+ZSL.US,D,20201116,000000,131.84,132.416,129.2,129.76,47104.5,0
+ZSL.US,D,20201117,000000,132,134.16,131.6,132.8,32060.5,0
+ZSL.US,D,20201118,000000,133.6,135.68,130.8,135.52,55258.75,0
+ZSL.US,D,20201119,000000,140.48,141.412,136.64,136.8,89746.25,0
+ZSL.US,D,20201120,000000,133.12,136.16,132.16,136.16,49762.5,0
+ZSL.US,D,20201123,000000,137.92,144.64,137.6,143.2,78251.5,0
+ZSL.US,D,20201124,000000,148.8,149.6,146.24,147.2,69033.75,0
+ZSL.US,D,20201125,000000,146.08,146.88,144.32,146.24,21901.75,0
+ZSL.US,D,20201127,000000,156.8,157.44,154.24,155.68,45747.25,0
+ZSL.US,D,20201130,000000,161.12,162.24,154.88,155.52,46401,0
+ZSL.US,D,20201201,000000,141.76,142.88,135.2,136,110173.75,0
+ZSL.US,D,20201202,000000,138.4,139.84,135.04,135.68,68436.75,0
+ZSL.US,D,20201203,000000,135.84,138.88,134.24,134.4,112032.5,0
+ZSL.US,D,20201204,000000,134.56,136.32,132.32,133.92,34876.5,0
+ZSL.US,D,20201207,000000,136.8,136.8,126.72,129.28,91489.5,0
+ZSL.US,D,20201208,000000,128.64,130.18,125.944,129.28,52321,0
+ZSL.US,D,20201209,000000,132.96,140,132.48,136.32,80724,0
+ZSL.US,D,20201210,000000,134.24,136.48,131.84,134.88,33171.5,0
+ZSL.US,D,20201211,000000,136,136.64,133.92,135.52,19526,0
+ZSL.US,D,20201214,000000,134.56,137.44,132.64,136.8,34356.5,0
+ZSL.US,D,20201215,000000,130.88,131.2,128.72,129.12,48214.5,0
+ZSL.US,D,20201216,000000,124.16,127.2,119.84,120.16,131645.5,0
+ZSL.US,D,20201217,000000,114.72,115.84,112.48,113.92,117182,0
+ZSL.US,D,20201218,000000,115.04,116.32,114.08,115.68,90281,0
+ZSL.US,D,20201221,000000,114.4,114.4,110.56,111.68,115180,0
+ZSL.US,D,20201222,000000,114.72,121.92,114.08,120.8,138943.25,0
+ZSL.US,D,20201223,000000,117.76,118.08,115.2,116.64,55933,0
+ZSL.US,D,20201224,000000,118.24,118.4,115.2,115.52,23492,0
+ZSL.US,D,20201228,000000,108.32,111.2,106.688,110.72,108409,0
+ZSL.US,D,20201229,000000,111.68,113.76,110.08,111.36,48545.5,0
+ZSL.US,D,20201230,000000,111.2,111.52,108,108,35773.75,0
+ZSL.US,D,20201231,000000,109.6,111.36,108.48,109.6,65945.5,0
+ZSL.US,D,20210104,000000,100.64,106.56,99.84,102.56,120177.75,0
+ZSL.US,D,20210105,000000,101.44,103.04,99.36,100.16,66017.5,0
+ZSL.US,D,20210106,000000,102.56,107.68,102.24,102.56,108764,0
+ZSL.US,D,20210107,000000,103.52,105.12,102.56,103.2,25387,0
+ZSL.US,D,20210108,000000,107.68,124,107.36,116.16,290138.5,0
+ZSL.US,D,20210111,000000,122.4,122.48,116.32,119.2,68865.75,0
+ZSL.US,D,20210112,000000,115.52,117.28,112.8,113.44,64000.75,0
+ZSL.US,D,20210113,000000,115.2,117.12,113.68,116.64,60262.5,0
+ZSL.US,D,20210114,000000,115.2,115.2,110.56,113.76,85638,0
+ZSL.US,D,20210115,000000,119.2,122.4,117.76,121.12,64964.25,0
+ZSL.US,D,20210119,000000,116,118.32,115.36,116.96,29310.5,0
+ZSL.US,D,20210120,000000,114.24,114.4,110.24,110.72,75055,0
+ZSL.US,D,20210121,000000,110.56,112.32,108.96,109.44,56058.5,0
+ZSL.US,D,20210122,000000,115.52,116.64,113.12,113.92,60993.25,0
+ZSL.US,D,20210125,000000,112.48,116.64,111.84,115.04,51825,0
+ZSL.US,D,20210126,000000,113.6,114.72,112,114.08,26375.5,0
+ZSL.US,D,20210127,000000,117.28,120.96,114.4,116.32,58078.75,0
+ZSL.US,D,20210128,000000,104.96,112.16,99.68,104,180650.25,0
+ZSL.US,D,20210129,000000,98.56,103.2,96.8,101.44,199558.75,0
+ZSL.US,D,20210201,000000,78.56,91.36,77.12,85.28,861367.5,0
+ZSL.US,D,20210202,000000,92.8,100.08,92.8,98.72,371517.75,0
+ZSL.US,D,20210203,000000,95.36,96.96,94.4,96.16,123585.5,0
+ZSL.US,D,20210204,000000,100.64,102.724,99.12,99.52,263288.25,0
+ZSL.US,D,20210205,000000,97.12,97.92,94.08,95.52,108059.75,0
+ZSL.US,D,20210208,000000,91.04,92,90.08,92,118237.25,0
+ZSL.US,D,20210209,000000,90.88,93.92,90.448,92.64,86280.25,0
+ZSL.US,D,20210210,000000,91.68,95.52,91.52,94.08,113390.5,0
+ZSL.US,D,20210211,000000,92.64,95.44,92.32,94.08,88624.25,0
+ZSL.US,D,20210212,000000,94.08,94.4,91.2,92,169109,0
+ZSL.US,D,20210216,000000,93.6,94.42,89.6,92.64,116438.5,0
+ZSL.US,D,20210217,000000,93.76,95.124,91.52,91.68,93183.75,0
+ZSL.US,D,20210218,000000,93.12,95.2,92.16,94.24,98440.25,0
+ZSL.US,D,20210219,000000,91.36,92.88,89.92,92.48,121794,0
+ZSL.US,D,20210222,000000,91.2,91.52,85.44,85.44,122922.25,0
+ZSL.US,D,20210223,000000,88.32,92,88.32,89.12,87464.25,0
+ZSL.US,D,20210224,000000,90.72,91.668,87.36,87.68,79310,0
+ZSL.US,D,20210225,000000,88.48,91.52,87.04,91.36,153688.5,0
+ZSL.US,D,20210226,000000,94.72,99.832,94.56,96.96,294052.75,0
+ZSL.US,D,20210301,000000,94.24,97.44,93.28,96.8,146342,0
+ZSL.US,D,20210302,000000,97.92,98.336,94,95.36,128113.25,0
+ZSL.US,D,20210303,000000,99.52,101.76,97.12,99.36,116054.25,0
+ZSL.US,D,20210304,000000,100.8,108,98.16,105.6,226964.25,0
+ZSL.US,D,20210305,000000,105.44,110.08,105.28,106.88,116756.5,0
+ZSL.US,D,20210308,000000,106.4,107.84,105.44,107.68,63411.5,0
+ZSL.US,D,20210309,000000,100.8,100.8,98.64,100.16,111536.25,0
+ZSL.US,D,20210310,000000,99.2,100.64,97.92,98.24,82234.25,0
+ZSL.US,D,20210311,000000,99.36,101.12,98.24,98.56,70892.75,0
+ZSL.US,D,20210312,000000,104,104.48,100.32,100.32,57922.75,0
+ZSL.US,D,20210315,000000,98.24,99.68,97.2,97.6,167834.5,0
+ZSL.US,D,20210316,000000,100.32,100.88,98.56,100,72581.5,0
+ZSL.US,D,20210317,000000,99.84,100.32,95.36,96.96,95453.5,0
+ZSL.US,D,20210318,000000,100.8,100.88,96.96,99.84,75008,0
+ZSL.US,D,20210319,000000,98.56,99.36,97.52,97.92,46686.75,0
+ZSL.US,D,20210322,000000,102.24,102.88,100.812,101.12,73982.5,0
+ZSL.US,D,20210323,000000,104.96,107.44,104.56,107.36,128432,0
+ZSL.US,D,20210324,000000,104.96,107.2,104.64,106.88,61908.75,0
+ZSL.US,D,20210325,000000,108.8,109.12,105.76,106.72,102972,0
+ZSL.US,D,20210326,000000,107.36,108.48,106.56,107.36,56625.25,0
+ZSL.US,D,20210329,000000,108.64,112.32,108.16,110.4,66110.75,0
+ZSL.US,D,20210330,000000,115.04,117.84,114.4,116.64,66774,0
+ZSL.US,D,20210331,000000,116,116.64,111.36,112.16,87528.25,0
+ZSL.US,D,20210401,000000,110.24,111.164,107.52,107.68,43075.25,0
+ZSL.US,D,20210405,000000,108.48,110.08,107.2,108.48,35666.5,0
+ZSL.US,D,20210406,000000,106.08,106.4,104.16,105.76,153529,0
+ZSL.US,D,20210407,000000,106.24,106.88,104.48,105.6,72469.5,0
+ZSL.US,D,20210408,000000,102.24,103.36,101.6,103.04,31495,0
+ZSL.US,D,20210409,000000,105.92,106.48,104.32,104.64,36501.25,0
+ZSL.US,D,20210412,000000,105.92,109.44,105.92,108.32,30396.75,0
+ZSL.US,D,20210413,000000,103.52,104.16,102.4,103.68,37888.25,0
+ZSL.US,D,20210414,000000,104.16,104.48,102.56,103.04,24653.5,0
+ZSL.US,D,20210415,000000,101.12,101.28,98.24,99.2,52292.5,0
+ZSL.US,D,20210416,000000,97.44,98.72,97.44,98.4,27181.5,0
+ZSL.US,D,20210419,000000,99.84,101.12,99.36,99.68,33749.25,0
+ZSL.US,D,20210420,000000,100,100.16,97.6,99.84,33757.75,0
+ZSL.US,D,20210421,000000,98.08,98.08,93.12,93.44,89202.25,0
+ZSL.US,D,20210422,000000,95.52,98.164,95.216,97.12,56664,0
+ZSL.US,D,20210423,000000,96.32,99.2,95.912,98,32112.5,0
+ZSL.US,D,20210426,000000,96.48,97.6,96.32,96.48,20196.25,0
+ZSL.US,D,20210427,000000,95.2,96.16,94.72,95.68,34442,0
+ZSL.US,D,20210428,000000,98.24,99.2,95.84,95.84,61052.25,0
+ZSL.US,D,20210429,000000,97.28,100.32,96.96,97.12,56159.5,0
+ZSL.US,D,20210430,000000,97.28,99.52,96.8,99.2,39537,0
+ZSL.US,D,20210503,000000,93.92,94.56,90.052,90.88,131828.5,0
+ZSL.US,D,20210504,000000,90.4,96.48,89.28,93.76,142209.25,0
+ZSL.US,D,20210505,000000,94.24,94.56,93.664,93.76,10164,0
+ZSL.US,D,20210506,000000,91.2,91.2,86.56,87.36,73293.25,0
+ZSL.US,D,20210507,000000,88.16,88.88,86.64,86.88,62076,0
+ZSL.US,D,20210510,000000,84.64,88.32,84,87.84,51161.5,0
+ZSL.US,D,20210511,000000,88.48,88.8,85.44,85.44,43478,0
+ZSL.US,D,20210512,000000,87.04,89.76,86.24,89.76,68818.5,0
+ZSL.US,D,20210513,000000,90.24,90.712,88.72,88.96,47123.75,0
+ZSL.US,D,20210514,000000,87.2,88,86.4,86.88,39206.5,0
+ZSL.US,D,20210517,000000,86.08,86.08,81.12,81.6,74710.75,0
+ZSL.US,D,20210518,000000,80.48,82.88,80.16,81.76,89831,0
+ZSL.US,D,20210519,000000,84.96,86.08,81.552,84.8,106542.25,0
+ZSL.US,D,20210520,000000,84,84.96,82.88,84.16,31375.5,0
+ZSL.US,D,20210521,000000,83.04,87.84,82.976,85.92,82706,0
+ZSL.US,D,20210524,000000,84.32,84.96,83.36,84.32,27259.75,0
+ZSL.US,D,20210525,000000,85.6,85.84,82.56,82.88,58081.25,0
+ZSL.US,D,20210526,000000,83.52,85.2,82.96,84.72,97337.25,0
+ZSL.US,D,20210527,000000,85,85.72,83.48,83.52,47512.75,0
+ZSL.US,D,20210528,000000,85.04,85.04,82.88,83.12,93740.75,0
+ZSL.US,D,20210601,000000,79.8,83.68,79.6,83.64,131012.5,0
+ZSL.US,D,20210602,000000,82.96,83.24,81.52,81.56,61947.25,0
+ZSL.US,D,20210603,000000,86.12,88.56,85.84,86.08,172126.5,0
+ZSL.US,D,20210604,000000,84,84.16,83.28,83.64,60613.75,0
+ZSL.US,D,20210607,000000,83.6,84.12,82.68,82.84,71322.75,0
+ZSL.US,D,20210608,000000,84.2,85.44,83.6,84.68,104560.5,0
+ZSL.US,D,20210609,000000,83.28,83.96,82.2,83.52,79857.5,0
+ZSL.US,D,20210610,000000,83.84,84.28,82,82.08,55609.25,0
+ZSL.US,D,20210611,000000,81.04,82.88,80.584,82.84,89222.75,0
+ZSL.US,D,20210614,000000,84.8,85.04,82.12,82.94,90735,0
+ZSL.US,D,20210615,000000,84.12,86.02,84.12,84.28,95264.25,0
+ZSL.US,D,20210616,000000,83.56,86.88,83.16,86.88,61080.5,0
+ZSL.US,D,20210617,000000,93.12,96.08,92.36,94.88,323330.75,0
+ZSL.US,D,20210618,000000,94.56,96.2,93.64,96.2,79951.25,0
+ZSL.US,D,20210621,000000,94.68,95.68,94.2,94.76,73672.25,0
+ZSL.US,D,20210622,000000,95.72,96.36,95.28,96.24,43977,0
+ZSL.US,D,20210623,000000,94.64,95.8,92.06,95.52,68813.25,0
+ZSL.US,D,20210624,000000,93.52,95.16,93.04,94.76,40802,0
+ZSL.US,D,20210625,000000,92.4,94.348,92.4,93.68,33857.5,0
+ZSL.US,D,20210628,000000,93.08,93.72,92.724,93.32,30611.5,0
+ZSL.US,D,20210629,000000,96.48,97.08,95.4,95.76,55704.25,0
+ZSL.US,D,20210630,000000,95.04,95.36,92.924,93.12,38299.25,0
+ZSL.US,D,20210701,000000,92.32,94.48,92.2,93.8,54100.75,0
+ZSL.US,D,20210702,000000,91.16,92.36,89.84,90.52,238751,0
+ZSL.US,D,20210706,000000,89.68,94,89.52,93.04,162964.25,0
+ZSL.US,D,20210707,000000,91.56,94.24,91.32,93.04,119691.25,0
+ZSL.US,D,20210708,000000,92.96,95.6,92.92,94.8,158215.75,0
+ZSL.US,D,20210709,000000,94.44,94.54,92.64,93.24,40386.75,0
+ZSL.US,D,20210712,000000,93.44,94.56,92.24,92.56,62676.25,0
+ZSL.US,D,20210713,000000,93.88,94.52,92.64,94.2,72150.25,0
+ZSL.US,D,20210714,000000,90.64,93.76,90.64,92.2,135625.75,0
+ZSL.US,D,20210715,000000,91.8,92.68,91.538,91.84,68326.5,0
+ZSL.US,D,20210716,000000,93.6,97.1028,93.2,96.92,228527.75,0
+ZSL.US,D,20210719,000000,99.08,101.44,98.92,100.48,92234.75,0
+ZSL.US,D,20210720,000000,101,103.24,100.24,102.12,119755.5,0
+ZSL.US,D,20210721,000000,101.52,101.52,99.12,99.28,68081.25,0
+ZSL.US,D,20210722,000000,100.4,101.511,97.92,98.12,37151.75,0
+ZSL.US,D,20210723,000000,99.92,101.48,99.52,100,41019,0
+ZSL.US,D,20210726,000000,99.92,100.2,99.2,99.84,33852.75,0
+ZSL.US,D,20210727,000000,100.6,105.68,100.44,103.44,47389.5,0
+ZSL.US,D,20210728,000000,103.92,104.08,101.204,101.48,36793.75,0
+ZSL.US,D,20210729,000000,96.96,96.96,94.504,96.16,165265.25,0
+ZSL.US,D,20210730,000000,96.48,98.04,95.92,97.04,39620.5,0
+ZSL.US,D,20210802,000000,98.32,98.32,96.64,97.6,55575,0
+ZSL.US,D,20210803,000000,96.6,97.24,96.08,96.4,42598.75,0
+ZSL.US,D,20210804,000000,93.48,98.22,93.08,97.64,71978.5,0
+ZSL.US,D,20210805,000000,97.48,100.16,97.4,99.6,62759.25,0
+ZSL.US,D,20210806,000000,105.12,107.32,105.12,106.48,216310.25,0
+ZSL.US,D,20210809,000000,110.8,115.96,110,113.64,160328.75,0
+ZSL.US,D,20210810,000000,115.48,115.88,113.8,115.04,71628,0
+ZSL.US,D,20210811,000000,113.64,115.12,112.756,112.96,71821.25,0
+ZSL.US,D,20210812,000000,115.36,118.44,115.36,116.48,76021,0
+ZSL.US,D,20210813,000000,113.48,114.08,109.88,110.96,83624.25,0
+ZSL.US,D,20210816,000000,110.904,111.88,109.32,109.56,36005.75,0
+ZSL.US,D,20210817,000000,110.6,112.28,109.36,111.68,41704.25,0
+ZSL.US,D,20210818,000000,112.04,115.076,112.04,113.32,47205.25,0
+ZSL.US,D,20210819,000000,113.88,116.76,113.88,115.72,61254.75,0
+ZSL.US,D,20210820,000000,116.6,119.44,115.8,117.68,70594.25,0
+ZSL.US,D,20210823,000000,111.92,113.272,110.76,111.56,51778,0
+ZSL.US,D,20210824,000000,109.16,110.36,108.32,109.36,135037.5,0
+ZSL.US,D,20210825,000000,109.4,111.76,108.88,109.2,59210,0
+ZSL.US,D,20210826,000000,111.36,113.28,110.484,112,72504,0
+ZSL.US,D,20210827,000000,113.4,114.36,106.64,106.8,92775.25,0
+ZSL.US,D,20210830,000000,106.64,108.6,106.56,107.52,25021,0
+ZSL.US,D,20210831,000000,107.28,109.72,106.48,108.64,57590.75,0
+ZSL.US,D,20210901,000000,106.44,107.04,105.36,106.36,52243.5,0
+ZSL.US,D,20210902,000000,107.56,109.76,107.52,108.76,41966.75,0
+ZSL.US,D,20210903,000000,103.72,104.48,99.68,100.96,51189,0
+ZSL.US,D,20210907,000000,103.24,105.6,102.56,104.36,87389,0
+ZSL.US,D,20210908,000000,104.8,107.92,104.798,107.52,135670.25,0
+ZSL.US,D,20210909,000000,104.92,107.6,104.92,106.52,21633.75,0
+ZSL.US,D,20210910,000000,106.4,109.36,105.72,109.28,50155.25,0
+ZSL.US,D,20210913,000000,111.68,111.68,108.56,109.48,25366.75,0
+ZSL.US,D,20210914,000000,109.04,110.744,107.72,108.48,38334.75,0
+ZSL.US,D,20210915,000000,108.88,109.96,108.12,108.84,25441.25,0
+ZSL.US,D,20210916,000000,116.36,120.246,116.36,117.12,69535.25,0
+ZSL.US,D,20210917,000000,120.2,123.44,119.68,122.72,92663.5,0
+ZSL.US,D,20210920,000000,123.818,125.36,121.56,124.52,70068.5,0
+ZSL.US,D,20210921,000000,121.16,122.76,118.92,121.2,71828,0
+ZSL.US,D,20210922,000000,118.52,120.16,114.6,119.24,116586.25,0
+ZSL.US,D,20210923,000000,120,120.6,118.72,120.28,76846.75,0
+ZSL.US,D,20210924,000000,125.08,125.16,121.36,122.6,32758.5,0
+ZSL.US,D,20210927,000000,119.56,120.36,117.2,119.48,27753.5,0
+ZSL.US,D,20210928,000000,121.08,123.8,120.46,121.44,96221.25,0
+ZSL.US,D,20210929,000000,129.16,132.72,128.28,131.6,145166.25,0
+ZSL.US,D,20210930,000000,128.2,128.6,123,123.88,155628.25,0
+ZSL.US,D,20211001,000000,120.24,121.64,118.8,119.64,65483.75,0
+ZSL.US,D,20211004,000000,120.68,121.4,117.64,118.04,64820.75,0
+ZSL.US,D,20211005,000000,119.64,121.08,118.12,118.52,34563.25,0
+ZSL.US,D,20211006,000000,120.64,121.88,117.8,118.12,141798,0
+ZSL.US,D,20211007,000000,120.2,120.317,116.72,118.64,56277.5,0
+ZSL.US,D,20211008,000000,113.32,118.4,112.82,118.08,65867.5,0
+ZSL.US,D,20211011,000000,118.16,118.84,116.36,118.8,58525.75,0
+ZSL.US,D,20211012,000000,119.44,120,116.92,118.64,46889.5,0
+ZSL.US,D,20211013,000000,116.72,116.72,111.52,113.68,103409.25,0
+ZSL.US,D,20211014,000000,110.52,111.858,108.378,108.72,56002.5,0
+ZSL.US,D,20211015,000000,110.92,111.88,109.68,110.68,23198.75,0
+ZSL.US,D,20211018,000000,110.88,113.76,110.88,111.92,51808,0
+ZSL.US,D,20211019,000000,103.8,107.58,103.2,107.16,45044.5,0
+ZSL.US,D,20211020,000000,104.24,104.96,100.24,100.96,87719.25,0
+ZSL.US,D,20211021,000000,102.48,103.8,101.92,102.48,56130.75,0
+ZSL.US,D,20211022,000000,100.28,102.16,96.76,101,78484.25,0
+ZSL.US,D,20211025,000000,99.8,100.76,98.6,99.08,21991,0
+ZSL.US,D,20211026,000000,102.2,104.64,102.2,102.48,52330.5,0
+ZSL.US,D,20211027,000000,102.48,103.96,101.429,103.04,25732.25,0
+ZSL.US,D,20211028,000000,102.32,103.88,101.644,103.28,25369.25,0
+ZSL.US,D,20211029,000000,104.96,106.68,104.32,104.76,50776.25,0
+ZSL.US,D,20211101,000000,103.24,104.24,102.88,103.36,21754.75,0
+ZSL.US,D,20211102,000000,106.28,109.04,106.12,107.72,122036.75,0
+ZSL.US,D,20211103,000000,111.6,112.68,107.36,107.48,77774.75,0
+ZSL.US,D,20211104,000000,104,105.36,102.6,105,86058,0
+ZSL.US,D,20211105,000000,102.59,104.843,101.64,101.76,54538.5,0
+ZSL.US,D,20211108,000000,99.84,100.6,98.68,98.96,95631.25,0
+ZSL.US,D,20211109,000000,100.04,102.558,99.236,100.36,25512.5,0
+ZSL.US,D,20211110,000000,94.48,98.46,93.406,97.16,92590.25,0
+ZSL.US,D,20211111,000000,94,94.166,92.48,92.76,60086.75,0
+ZSL.US,D,20211112,000000,94.5044,94.5984,91.8,92.2,45025,0
+ZSL.US,D,20211115,000000,94.32,95.26,93.244,94,32609.25,0
+ZSL.US,D,20211116,000000,94.48,96.36,93.6,96.08,59775,0
+ZSL.US,D,20211117,000000,93.88,94.86,92.92,94.24,25904.75,0
+ZSL.US,D,20211118,000000,95.6,96.32,94.8804,96.04,26982.25,0
+ZSL.US,D,20211119,000000,95.68,97.9136,94.72,97.8,50890.25,0
+ZSL.US,D,20211122,000000,98.64,101.674,97.64,101.28,58265.75,0
+ZSL.US,D,20211123,000000,107.24,108.846,105.2,105.4,47795,0
+ZSL.US,D,20211124,000000,107.16,107.84,106.26,106.76,27257.25,0
+ZSL.US,D,20211126,000000,106.68,112.56,106.68,110.88,51375.75,0
+ZSL.US,D,20211129,000000,111.56,114.229,111.2,113.08,102993,0
+ZSL.US,D,20211130,000000,112.6,114.92,103.64,113.96,54838,0
+ZSL.US,D,20211201,000000,115.12,120.16,114.2,119.84,53755.75,0
+ZSL.US,D,20211202,000000,117.8,119.68,117.68,117.96,35716.25,0
+ZSL.US,D,20211203,000000,118.12,121.76,116.26,116.44,58060,0
+ZSL.US,D,20211206,000000,120,120.64,117.68,117.96,17393.5,0
+ZSL.US,D,20211207,000000,118.36,118.427,115.6,116.56,16159,0
+ZSL.US,D,20211208,000000,118.12,118.8,116.9,117.12,13143.75,0
+ZSL.US,D,20211209,000000,120.72,122.88,120.56,122.56,41542.5,0
+ZSL.US,D,20211210,000000,119.72,121.12,119.68,119.955,15797.75,0
+ZSL.US,D,20211213,000000,118.28,118.88,117.36,118.48,15753.75,0
+ZSL.US,D,20211214,000000,124.72,124.92,121.966,122.4,37003.25,0
+ZSL.US,D,20211215,000000,124.08,128.4,120,120.64,93479.25,0
+ZSL.US,D,20211216,000000,118,118.04,115,115.76,111435.25,0
+ZSL.US,D,20211217,000000,115.2,117.12,114.52,116.96,25234.25,0
+ZSL.US,D,20211220,000000,118.08,118.84,117.36,118.08,35002.25,0
+ZSL.US,D,20211221,000000,114.64,116.16,114.2,115.838,19613,0
+ZSL.US,D,20211222,000000,113.56,114.84,111.96,112.08,25475,0
+ZSL.US,D,20211223,000000,112.44,113.68,110.92,111.28,19865,0
+ZSL.US,D,20211227,000000,111.12,111.4,109.186,109.64,30007.5,0
+ZSL.US,D,20211228,000000,108.56,110.24,107.72,110.16,31580.25,0
+ZSL.US,D,20211229,000000,114.16,114.28,111.6,111.72,43011.25,0
+ZSL.US,D,20211230,000000,110.8,110.84,109.04,109.48,21832,0
+ZSL.US,D,20211231,000000,107.64,108.96,106.8,107.36,30335.25,0
+ZSL.US,D,20220103,000000,112.4,113.08,110.32,110.92,41816.75,0
+ZSL.US,D,20220104,000000,110.32,110.64,108.84,109.32,18430.5,0
+ZSL.US,D,20220105,000000,108.48,112.44,107.48,112.44,63793.25,0
+ZSL.US,D,20220106,000000,119.12,119.44,116.68,117.72,70972.75,0
+ZSL.US,D,20220107,000000,117.48,119.2,115,116.266,64033.25,0
+ZSL.US,D,20220110,000000,116.68,116.68,114.04,114.5,57439.5,0
+ZSL.US,D,20220111,000000,113.84,114.52,110.84,111.28,63261.5,0
+ZSL.US,D,20220112,000000,109.76,109.8,106.944,107.12,41458.75,0
+ZSL.US,D,20220113,000000,107.12,109.04,106.92,108.32,51295.75,0
+ZSL.US,D,20220114,000000,109.32,110.6,108.5,109.48,48151.5,0
+ZSL.US,D,20220118,000000,105.04,106.16,102.76,104.36,93302,0
+ZSL.US,D,20220119,000000,101.28,101.68,97.72,97.84,90600.75,0
+ZSL.US,D,20220120,000000,95.2,95.88,93.76,95.48,96603,0
+ZSL.US,D,20220121,000000,94.88,97.896,94.8,97.4,65248.5,0
+ZSL.US,D,20220124,000000,100.68,102.716,99.44,99.68,90403.5,0
+ZSL.US,D,20220125,000000,102.44,102.52,99.36,100.32,67425.25,0
+ZSL.US,D,20220126,000000,101.92,103.8,99.8392,103.56,78297,0
+ZSL.US,D,20220127,000000,109.64,111.44,107.56,110.08,205308.5,0
+ZSL.US,D,20220128,000000,112.72,115.72,111.24,113.04,65077.5,0
+ZSL.US,D,20220131,000000,112.48,113.68,111.84,112.08,31859.75,0
+ZSL.US,D,20220201,000000,108,112,107.16,111,46507.75,0
+ZSL.US,D,20220202,000000,110.48,112.44,109.206,110.64,38145.5,0
+ZSL.US,D,20220203,000000,113.16,117.1,111.96,113.48,55832,0
+ZSL.US,D,20220204,000000,113.64,113.64,110.48,112.24,67401.25,0
+ZSL.US,D,20220207,000000,108.44,108.84,106.071,106.8,103638,0
+ZSL.US,D,20220208,000000,106.84,107.28,104.68,105.12,34199,0
+ZSL.US,D,20220209,000000,105.16,105.88,103.84,104.32,34859.5,0
+ZSL.US,D,20220210,000000,104.4,105.2,100.52,105.12,78693.5,0
+ZSL.US,D,20220211,000000,106.56,106.6,100.662,101.56,91128,0
+ZSL.US,D,20220214,000000,99,100.24,98.4,99.24,72311,0
+ZSL.US,D,20220215,000000,104.92,105.8,102.8,103.16,60953.25,0
+ZSL.US,D,20220216,000000,103.04,103.04,100.72,100.96,39492.5,0
+ZSL.US,D,20220217,000000,100.64,100.88,98.52,99.2,66247.5,0
+ZSL.US,D,20220218,000000,98.24,98.8396,97.32,98.36,56379.25,0
+ZSL.US,D,20220222,000000,95.92,96.76,94.92,96.56,47999.75,0
+ZSL.US,D,20220223,000000,95.68,95.8,93.04,93.04,58950.5,0
+ZSL.US,D,20220224,000000,87.28,98.76,87.28,96.28,170292.25,0
+ZSL.US,D,20220225,000000,97.52,98.56,95.56,95.56,93834.75,0
+ZSL.US,D,20220228,000000,92.68,95.7336,92.68,93.64,74197.75,0
+ZSL.US,D,20220301,000000,91.64,91.64,85.08,85.52,114295.5,0
+ZSL.US,D,20220302,000000,87.88,89.24,86.24,86.88,70949.75,0
+ZSL.US,D,20220303,000000,87.24,88.96,87.08,87.4,53562,0
+ZSL.US,D,20220304,000000,86.4,86.64,83.28,84.04,60774.25,0
+ZSL.US,D,20220307,000000,84.8,85.56,83.28,83.76,67912.75,0
+ZSL.US,D,20220308,000000,78.28,79.08,72.88,76.52,184564.5,0
+ZSL.US,D,20220309,000000,79.96,83.28,78.7,81.56,132046,0
+ZSL.US,D,20220310,000000,79.4,81.16,79,79.76,51878.5,0
+ZSL.US,D,20220311,000000,81.7596,81.8936,79.52,80.6,76016,0
+ZSL.US,D,20220314,000000,84.44,86.76,84.44,86.16,91652,0
+ZSL.US,D,20220315,000000,88.4,89.2056,86.4,87.6,83753.75,0
+ZSL.US,D,20220316,000000,87.88,90.92,86.68,86.92,92813.5,0
+ZSL.US,D,20220317,000000,84.48,84.52,82.44,84.36,72812.75,0
+ZSL.US,D,20220318,000000,86.48,87.56,85.44,87.04,112184.5,0
+ZSL.US,D,20220321,000000,86.4,86.44,83.88,84.48,153878.75,0
+ZSL.US,D,20220322,000000,87.4,89.24,87.32,87.96,63747,0
+ZSL.US,D,20220323,000000,86.12,87.16,84.64,84.96,51376.25,0
+ZSL.US,D,20220324,000000,82.04,82.28,79.4,81.52,193364.5,0
+ZSL.US,D,20220325,000000,82.72,83.76,82.2,82.84,26133.5,0
+ZSL.US,D,20220328,000000,85.68,87.3,84.94,87.04,58063.25,0
+ZSL.US,D,20220329,000000,91.84,92.7204,87.08,87.36,54804.75,0
+ZSL.US,D,20220330,000000,86.4,87.04,84.92,86.76,40590.25,0
+ZSL.US,D,20220331,000000,85.44,87.1808,84.84,87.1136,33900,0
+ZSL.US,D,20220401,000000,89.44,89.6,87.2,88.6,34375.25,0
+ZSL.US,D,20220404,000000,88.92,91,87.96,89.28,47173.5,0
+ZSL.US,D,20220405,000000,86.84,91.2,85.84,91.2,46067.75,0
+ZSL.US,D,20220406,000000,90.2,91.28,88.9568,89.64,41506,0
+ZSL.US,D,20220407,000000,91.12,91.4,88.24,88.68,34789.5,0
+ZSL.US,D,20220408,000000,89.64,89.68,87.04,87.56,36902.75,0
+ZSL.US,D,20220411,000000,82.8,86.92,82.68,85.08,41120,0
+ZSL.US,D,20220412,000000,82.96,84.12,80.92,82.24,57122.5,0
+ZSL.US,D,20220413,000000,80.68,81.1176,79.44,80.16,23606.75,0
+ZSL.US,D,20220414,000000,81.28,82.92,80.96,81.24,44239.5,0
+ZSL.US,D,20220418,000000,77.92,79.76,77.44,79.48,42156.75,0
+ZSL.US,D,20220419,000000,81.64,84.76,81.2,84.04,54488,0
+ZSL.US,D,20220420,000000,85,85.16,83.68,83.68,119218.25,0
+ZSL.US,D,20220421,000000,86.7848,89.36,86.64,87.64,60853.75,0
+ZSL.US,D,20220422,000000,91.12,91.8,89.84,91.48,43513.75,0
+ZSL.US,D,20220425,000000,95.88,96.8,94.4,94.96,68149.5,0
+ZSL.US,D,20220426,000000,95.24,97.36,94.4,96.96,47262.5,0
+ZSL.US,D,20220427,000000,96,98.7956,95.68,98.48,35031,0
+ZSL.US,D,20220428,000000,100.8,101.44,99.12,99.24,38240,0
+ZSL.US,D,20220429,000000,100.4,103.613,99.28,103.28,27971.75,0
+ZSL.US,D,20220502,000000,107.36,109.24,103.32,104.44,45741.25,0
+ZSL.US,D,20220503,000000,104.8,105.56,102.56,105.16,32317,0
+ZSL.US,D,20220504,000000,106.48,108.48,100.4,100.52,59465,0
+ZSL.US,D,20220505,000000,100.2,107.52,100,105.56,55335.25,0
+ZSL.US,D,20220506,000000,106.32,108,105.16,107.04,24968,0
+ZSL.US,D,20220509,000000,109.92,114.08,109.92,113.56,45338.75,0
+ZSL.US,D,20220510,000000,110.88,119.4,110.76,119.28,70919.25,0
+ZSL.US,D,20220511,000000,113.28,115.92,110.8,115.56,71015.25,0
+ZSL.US,D,20220512,000000,119.88,125.402,119.76,124.24,88433.75,0
+ZSL.US,D,20220513,000000,125.24,125.84,119.836,120.28,53722.25,0
+ZSL.US,D,20220516,000000,116.64,117.6,112.8,113.52,35666.5,0
+ZSL.US,D,20220517,000000,113.08,114.6,112,113.8,19939.5,0
+ZSL.US,D,20220518,000000,113.84,116.24,113.482,116.12,26267.5,0
+ZSL.US,D,20220519,000000,111.52,111.914,109.44,109.88,143182.5,0
+ZSL.US,D,20220520,000000,111.32,113.72,110.96,112.16,21655.25,0
+ZSL.US,D,20220523,000000,110.4,113,110.318,112.08,22505,0
+ZSL.US,D,20220524,000000,109.68,110.32,107.405,108.52,29842,0
+ZSL.US,D,20220525,000000,110.68,111.52,109.08,109.36,27740.5,0
+ZSL.US,D,20220526,000000,111.16,111.48,108.76,109.2,25081.75,0
+ZSL.US,D,20220527,000000,105.68,109.08,105.48,108.28,34893.25,0
+ZSL.US,D,20220531,000000,111.04,114.52,109.72,114.32,39053.25,0
+ZSL.US,D,20220601,000000,110.32,112.56,109.32,110.6,47968,0
+ZSL.US,D,20220602,000000,108.28,108.32,105.76,105.8,53862.25,0
+ZSL.US,D,20220603,000000,106.52,110.4,105.888,109.72,55878.5,0
+ZSL.US,D,20220606,000000,105.4,108.64,105,108.08,30552.25,0
+ZSL.US,D,20220607,000000,109.466,109.8,106.28,106.52,28025.5,0
+ZSL.US,D,20220608,000000,108.32,109,106.92,108.36,20885.25,0
+ZSL.US,D,20220609,000000,109.32,113.44,109.32,112.32,111574.75,0
+ZSL.US,D,20220610,000000,114.64,116.16,108.94,109.92,78393.25,0
+ZSL.US,D,20220613,000000,115.88,119.76,115.72,118.2,82674,0
+ZSL.US,D,20220614,000000,117.32,120.88,116.96,119.72,28402.75,0
+ZSL.US,D,20220615,000000,113.24,115.44,110.04,112.171,101927,0
+ZSL.US,D,20220616,000000,112.92,113.838,108.605,109,62138.25,0
+ZSL.US,D,20220617,000000,110.28,112.709,110.08,112.04,39446.25,0
+ZSL.US,D,20220621,000000,110.88,112.04,108.799,111.88,38871.25,0
+ZSL.US,D,20220622,000000,113.64,114.84,112.52,114.56,40709.5,0
+ZSL.US,D,20220623,000000,114.6,120.08,113.52,119.28,39959,0
+ZSL.US,D,20220624,000000,120.48,122.2,116.72,117.64,50443.75,0
+ZSL.US,D,20220627,000000,115.08,117.96,115.08,117.76,28394.75,0
+ZSL.US,D,20220628,000000,117.36,121.68,117.36,121.32,44402.5,0
+ZSL.US,D,20220629,000000,120.8,123.92,120.56,122.36,80677.75,0
+ZSL.US,D,20220630,000000,124.92,129.36,124,128.76,45558.75,0
+ZSL.US,D,20220701,000000,137.24,138.52,133.166,133.52,76530,0
+ZSL.US,D,20220705,000000,138.04,145,137.68,142.28,64833.25,0
+ZSL.US,D,20220706,000000,141.04,146.425,140.56,142.68,60656.25,0
+ZSL.US,D,20220707,000000,140.96,142.84,138.4,142.04,26868.75,0
+ZSL.US,D,20220708,000000,141.48,144.099,139.32,141.44,28972.5,0
+ZSL.US,D,20220711,000000,142.44,144.68,140.8,144.44,25941,0
+ZSL.US,D,20220712,000000,146,147.68,143.68,146.88,58997.75,0
+ZSL.US,D,20220713,000000,146.16,147.36,139.32,142.84,55310,0
+ZSL.US,D,20220714,000000,156.28,159.16,153.422,154.36,84813.5,0
+ZSL.US,D,20220715,000000,151.32,154.2,149.3,149.88,26221,0
+ZSL.US,D,20220718,000000,145.6,149.8,144.16,149.56,34863.25,0
+ZSL.US,D,20220719,000000,148.32,148.72,146.96,148.52,28047,0
+ZSL.US,D,20220720,000000,143.44,150,142.92,149.88,24384.5,0
+ZSL.US,D,20220721,000000,152.32,152.6,146.76,146.84,46062.25,0
+ZSL.US,D,20220722,000000,148.72,152.44,145.421,151.52,33564,0
+ZSL.US,D,20220725,000000,153.08,156.06,153.08,154.08,27829.25,0
+ZSL.US,D,20220726,000000,151.12,151.54,149.2,150.92,16650.5,0
+ZSL.US,D,20220727,000000,150.44,153.2,141.62,142.6,51598,0
+ZSL.US,D,20220728,000000,132,134.12,127.72,127.72,48164.75,0
+ZSL.US,D,20220729,000000,127.8,129.12,123.64,124.12,109619.75,0
+ZSL.US,D,20220801,000000,123.68,124.68,122.08,122.96,49380.5,0
+ZSL.US,D,20220802,000000,123.48,128.08,122.68,128.08,36142,0
+ZSL.US,D,20220803,000000,127.6,129.6,126.32,126.56,34095.25,0
+ZSL.US,D,20220804,000000,127.16,128,124.32,125,28101.25,0
+ZSL.US,D,20220805,000000,131.96,132.44,127.64,129.16,46428.25,0
+ZSL.US,D,20220808,000000,122.56,122.8,117.44,118.6,33819,0
+ZSL.US,D,20220809,000000,118.92,121.44,118.64,120.2,21718.5,0
+ZSL.US,D,20220810,000000,119.36,120.36,116.56,119.72,38677.25,0
+ZSL.US,D,20220811,000000,121.16,123.64,119.76,123.56,23429.75,0
+ZSL.US,D,20220812,000000,121.64,121.68,116.44,116.8,29510,0
+ZSL.US,D,20220815,000000,123.4,125.06,122.16,123.44,24159.75,0
+ZSL.US,D,20220816,000000,125.92,125.92,124.1,125.04,91543.5,0
+ZSL.US,D,20220817,000000,128.04,130.8,127.32,129.2,48944.25,0
+ZSL.US,D,20220818,000000,128.88,133.88,128.12,132.92,43079,0
+ZSL.US,D,20220819,000000,137,140.54,137,139.92,39837.25,0
+ZSL.US,D,20220822,000000,142,144.18,139.81,141.32,41657.25,0
+ZSL.US,D,20220823,000000,143.36,143.36,137.301,139.68,39731.5,0
+ZSL.US,D,20220824,000000,142.28,142.32,138.6,139.8,11834.25,0
+ZSL.US,D,20220825,000000,138.88,140.38,138.24,138.72,29136.5,0
+ZSL.US,D,20220826,000000,136.8,144.179,135.6,143.84,24283.5,0
+ZSL.US,D,20220829,000000,147.48,147.8,143.96,146.04,18148.25,0
+ZSL.US,D,20220830,000000,147.2,152.68,147.2,151.96,30971.25,0
+ZSL.US,D,20220831,000000,156.96,159.12,154.96,158.96,32166.25,0
+ZSL.US,D,20220901,000000,162.84,167.04,161.36,163.2,54392.25,0
+ZSL.US,D,20220902,000000,158.04,160.915,153.64,158.88,32962,0
+ZSL.US,D,20220906,000000,153.88,159.24,153.68,158.92,43031,0
+ZSL.US,D,20220907,000000,156.92,157.32,149.6,149.76,25288.5,0
+ZSL.US,D,20220908,000000,148.88,152.04,147.72,148.92,19726.25,0
+ZSL.US,D,20220909,000000,147.449,147.8,143.16,144,92627.75,0
+ZSL.US,D,20220912,000000,129.12,132.2,124.72,128.56,79136,0
+ZSL.US,D,20220913,000000,130.72,133.96,128.444,133.64,88036.5,0
+ZSL.US,D,20220914,000000,130.08,132.323,128.92,130.96,40339.5,0
+ZSL.US,D,20220915,000000,132.56,136.591,130.08,136.08,47981.25,0
+ZSL.US,D,20220916,000000,137.28,138.833,129.44,130.4,63988,0
+ZSL.US,D,20220919,000000,134.88,134.88,130.56,130.92,26626.75,0
+ZSL.US,D,20220920,000000,135.56,137.12,134.2,134.64,30087.5,0
+ZSL.US,D,20220921,000000,129.72,133.16,125.12,129,86708.75,0
+ZSL.US,D,20220922,000000,128.36,131.68,127.92,128.96,41460.5,0
+ZSL.US,D,20220923,000000,135.8,140.88,135.8,139.96,123754.5,0
+ZSL.US,D,20220926,000000,139.84,147.436,137,146.84,44095.5,0
+ZSL.US,D,20220927,000000,142.64,148,140.732,147.6,54124.5,0
+ZSL.US,D,20220928,000000,146.32,146.32,137.72,138,69000.25,0
+ZSL.US,D,20220929,000000,140.88,144.72,139.48,139.68,35956.25,0
+ZSL.US,D,20220930,000000,138.52,138.8,132.4,136.6,36359,0
+ZSL.US,D,20221003,000000,121.16,121.977,112.034,112.04,230839.75,0
+ZSL.US,D,20221004,000000,109.52,110.44,106.2,108.68,100511.25,0
+ZSL.US,D,20221005,000000,116.32,119.92,111.68,112.64,97997.25,0
+ZSL.US,D,20221006,000000,114.36,115.6,112.16,112.24,41660.75,0
+ZSL.US,D,20221007,000000,115.12,119.904,114.12,118.76,52489.5,0
+ZSL.US,D,20221010,000000,122.6,125.68,122.28,124.4,56018.25,0
+ZSL.US,D,20221011,000000,127.04,131.88,124.48,130.52,56168.25,0
+ZSL.US,D,20221012,000000,132.24,134.58,130.364,131.8,55954.25,0
+ZSL.US,D,20221013,000000,138.4,139.88,132.888,134.8,88192.25,0
+ZSL.US,D,20221014,000000,138.08,146.4,138.04,144.04,68841.75,0
+ZSL.US,D,20221017,000000,134.36,137.88,132.6,137.72,46196.25,0
+ZSL.US,D,20221018,000000,133.92,138.36,133.4,136.16,40767.75,0
+ZSL.US,D,20221019,000000,140.2,141.4,138.96,139.72,50480.25,0
+ZSL.US,D,20221020,000000,138.44,138.8,131.52,136.92,40763.5,0
+ZSL.US,D,20221021,000000,136.76,137.56,127.12,127.32,86626.75,0
+ZSL.US,D,20221024,000000,128.44,130.92,127.32,128.44,33951.75,0
+ZSL.US,D,20221025,000000,128.08,128.16,125.48,125.88,28821.5,0
+ZSL.US,D,20221026,000000,125.2,125.24,122.459,124.4,55649.5,0
+ZSL.US,D,20221027,000000,123.4,125.44,122.28,124.28,29347.75,0
+ZSL.US,D,20221028,000000,128,130.92,126.24,127.72,37832,0
+ZSL.US,D,20221031,000000,131.92,132.36,127.92,129.2,28224.5,0
+ZSL.US,D,20221101,000000,118.44,124.152,118.002,122.08,63746.5,0
+ZSL.US,D,20221102,000000,119.76,126.8,116.558,126.8,56303.25,0
+ZSL.US,D,20221103,000000,130.96,131.194,123.044,123.6,68074.75,0
+ZSL.US,D,20221104,000000,112.12,113.36,105.36,105.36,139180.5,0
+ZSL.US,D,20221107,000000,105.72,106.64,104.28,106.48,53779.5,0
+ZSL.US,D,20221108,000000,105.32,105.76,97.84,100.56,107475.5,0
+ZSL.US,D,20221109,000000,100.64,104.2,98.28,103.92,70541,0
+ZSL.US,D,20221110,000000,97.48,99.32,96.48,97.4,73995,0
+ZSL.US,D,20221111,000000,99.32,100.4,97.6,97.68,58378,0
+ZSL.US,D,20221114,000000,97.52,97.64,93.76,94.6,63527.75,0
+ZSL.US,D,20221115,000000,95.92,99.72,95.72,98.08,87064.25,0
+ZSL.US,D,20221116,000000,97,99.528,96.58,99.32,53133,0
+ZSL.US,D,20221117,000000,104.52,105.51,103.48,103.76,73152.25,0
+ZSL.US,D,20221118,000000,103.92,104.8,102.16,104.42,64421.75,0
+ZSL.US,D,20221121,000000,104.84,106.8,104.52,104.96,69159.75,0
+ZSL.US,D,20221122,000000,102.52,104.36,101.656,102.68,67111.75,0
+ZSL.US,D,20221123,000000,101.56,101.84,98.16,98.36,48793,0
+ZSL.US,D,20221125,000000,101,101.2,99.38,99.64,11983,0
+ZSL.US,D,20221128,000000,100.44,104.88,99.92,104.5,50515,0
+ZSL.US,D,20221129,000000,101.72,101.774,99.24,101.56,54553.75,0
+ZSL.US,D,20221130,000000,95.32,98.56,92.4,92.4,131616.25,0
+ZSL.US,D,20221201,000000,90.4,90.68,87.04,87.24,119213,0
+ZSL.US,D,20221202,000000,89.48,89.7384,83.6,84.36,178751.5,0
+ZSL.US,D,20221205,000000,87.6,91.82,87.48,91.48,110351.25,0
+ZSL.US,D,20221206,000000,90.04,92.9996,88.9344,91.72,89892.5,0
+ZSL.US,D,20221207,000000,89.6,89.648,86.6,87.4,92080.5,0
+ZSL.US,D,20221208,000000,83.64,85.2496,83.32,84.64,117971.25,0
+ZSL.US,D,20221209,000000,82.76,84.12,79.92,81.8,157859.5,0
+ZSL.US,D,20221212,000000,81.68,83.8996,81.36,82.48,76698,0
+ZSL.US,D,20221213,000000,77.2,80.68,76.44,79.56,171033,0
+ZSL.US,D,20221214,000000,78.84,81.48,77.4,78.4,178043,0
+ZSL.US,D,20221215,000000,82.32,84.504,81.52,83.8,148671.5,0
+ZSL.US,D,20221216,000000,84.48,84.64,82.6724,83,79420.25,0
+ZSL.US,D,20221219,000000,82.84,85.56,82.6812,84.96,91293.75,0
+ZSL.US,D,20221220,000000,77.92,78.58,75.24,75.8,141994.5,0
+ZSL.US,D,20221221,000000,77.04,77.44,75.76,77.08,95966.75,0
+ZSL.US,D,20221222,000000,80.16,81.24,79.28,80.04,96880.75,0
+ZSL.US,D,20221223,000000,79.24,79.88,77.928,78.6,90507.25,0
+ZSL.US,D,20221227,000000,77.96,78.1,74.92,76.76,71669.5,0
+ZSL.US,D,20221228,000000,77.92,80.48,77.6,80.4,128955.75,0
+ZSL.US,D,20221229,000000,77,77.48,76.36,77.4,60610,0
+ZSL.US,D,20221230,000000,77.72,79.96,77.16,77.2,120891.25,0
+ZSL.US,D,20230103,000000,74.08,77.24,73.516,77.2,83579.25,0
+ZSL.US,D,20230104,000000,75.4,79.6796,75.04,78.44,81874,0
+ZSL.US,D,20230105,000000,81.44,82.8,81.16,82.2,79044,0
+ZSL.US,D,20230106,000000,79.48,80.12,77.52,77.84,104058.5,0
+ZSL.US,D,20230109,000000,77.28,79.6,76.36,79.4,54812,0
+ZSL.US,D,20230110,000000,79.44,80.056,78.44,79.48,75610.5,0
+ZSL.US,D,20230111,000000,78.6,82.2,78.36,80.72,74842.75,0
+ZSL.US,D,20230112,000000,77.28,79.68,76.8,78.16,81947.5,0
+ZSL.US,D,20230113,000000,78.32,78.32,74.804,74.92,79358,0
+ZSL.US,D,20230117,000000,75.888,77.716,75.888,77.08,45575.25,0
+ZSL.US,D,20230118,000000,75.12,80.4796,74.48,80.4,94517.25,0
+ZSL.US,D,20230119,000000,79.84,80.4,77.12,77.6,73219,0
+ZSL.US,D,20230120,000000,77.28,78.6,76.8028,77.1,49181.25,0
+ZSL.US,D,20230123,000000,83.3204,85,80.2,80.5596,144395,0
+ZSL.US,D,20230124,000000,81.08,82.0712,78.48,79.04,58901.75,0
+ZSL.US,D,20230125,000000,80,80.24,77.1136,77.4,52046.5,0
+ZSL.US,D,20230126,000000,75.84,78.6,75.76,77.356,39319.75,0
+ZSL.US,D,20230127,000000,79.64,81.3992,78.9364,79.48,52680,0
+ZSL.US,D,20230130,000000,78.64,79.8,78.48,79.6,44210.25,0
+ZSL.US,D,20230131,000000,80.2648,80.6,78.28,78.56,66060.25,0
+ZSL.US,D,20230201,000000,78.84,81.0464,76.4,76.72,138988,0
+ZSL.US,D,20230202,000000,73.44,80.76,73.28,80.4,201926.25,0
+ZSL.US,D,20230203,000000,85.76,88.6,84.52,88.24,149208.5,0
+ZSL.US,D,20230206,000000,88.44,89.8,87.6148,89.04,84491,0
+ZSL.US,D,20230207,000000,89.52,90.8,87.652,89.84,66270.75,0
+ZSL.US,D,20230208,000000,88.2,89.44,87.608,88.68,22378.75,0
+ZSL.US,D,20230209,000000,87.48,92.0436,87.32,91.72,105371,0
+ZSL.US,D,20230210,000000,89.8,91.968,89.2944,91.16,43527.75,0
+ZSL.US,D,20230213,000000,92.24,93.04,91.224,91.6,51120.25,0
+ZSL.US,D,20230214,000000,94.12,94.7948,91.4836,92.4,48784.25,0
+ZSL.US,D,20230215,000000,95.6,95.84,94.12,94.44,62259.5,0
+ZSL.US,D,20230216,000000,96.16,96.52,93.4,95.32,62956.75,0
+ZSL.US,D,20230217,000000,97.92,98.1,93.36,93.88,40019.75,0
+ZSL.US,D,20230221,000000,92.56,93.6396,91.76,92.96,30041.75,0
+ZSL.US,D,20230222,000000,93.44,96.4,93.32,96.04,30080.5,0
+ZSL.US,D,20230223,000000,95.08,98.0264,94.8,97.28,64265.75,0
+ZSL.US,D,20230224,000000,101.28,103.24,100.36,103.16,49909.5,0
+ZSL.US,D,20230227,000000,103.36,104.92,102.856,104.68,65186,0
+ZSL.US,D,20230228,000000,104.12,104.84,100.48,101.32,82560,0
+ZSL.US,D,20230301,000000,101,101.44,98.92,101.04,21418.5,0
+ZSL.US,D,20230302,000000,103.6,103.6,101.28,101.4,20653,0
+ZSL.US,D,20230303,000000,100.92,102.4,98,98,41693.25,0
+ZSL.US,D,20230306,000000,99.12,100.88,98.88,100.48,13396,0
+ZSL.US,D,20230307,000000,104.08,110.08,104.08,109.52,45935.75,0
+ZSL.US,D,20230308,000000,110,110.52,108.08,110.24,28652.25,0
+ZSL.US,D,20230309,000000,109.48,110.704,107.4,110.08,17287,0
+ZSL.US,D,20230310,000000,104.6,106.24,101.802,104.92,38482.25,0
+ZSL.US,D,20230313,000000,95.04,95.1624,90.04,91.6,65268.75,0
+ZSL.US,D,20230314,000000,91.48,92.72,90,92.48,29174.75,0
+ZSL.US,D,20230315,000000,88.08,92.24,87.6,91.28,41423.75,0
+ZSL.US,D,20230316,000000,90.28,93.96,90.04,92.04,35934.5,0
+ZSL.US,D,20230317,000000,89.56,89.96,84.4,85.44,87825,0
+ZSL.US,D,20230320,000000,86.2,87.2324,84.64,85.36,50389.75,0
+ZSL.US,D,20230321,000000,84.92,87.72,84.92,86.36,39247.5,0
+ZSL.US,D,20230322,000000,86.44,86.52,80.8,81.88,67519.25,0
+ZSL.US,D,20230323,000000,81.68,82.28,79.88,80.52,46319.25,0
+ZSL.US,D,20230324,000000,78.36,80.7764,78,80.64,74610,0
+ZSL.US,D,20230327,000000,81.8,82.2,80.76,80.8,35828.25,0
+ZSL.US,D,20230328,000000,81.36,81.58,78.8184,79.08,58576.75,0
+ZSL.US,D,20230329,000000,79.88,80.08,78.6,79.2,47591.5,0
+ZSL.US,D,20230330,000000,77.36,78.3196,75.24,75.36,90100.75,0
+ZSL.US,D,20230331,000000,74.72,75.0796,73.64,74.24,69681.5,0
+ZSL.US,D,20230403,000000,75.28,75.52,73.48,74.84,54255.75,0
+ZSL.US,D,20230404,000000,74.12,74.396,68.16,68.32,227958.5,0
+ZSL.US,D,20230405,000000,69.32,70.32,68.3628,68.64,134176.25,0
+ZSL.US,D,20230406,000000,69.64,70.8,68.32,69,82463.25,0
+ZSL.US,D,20230410,000000,69.32,69.876,68.92,69.12,67593.75,0
+ZSL.US,D,20230411,000000,68.88,69.2004,67.68,68.08,71064,0
+ZSL.US,D,20230412,000000,66.0468,68.036,65.64,65.88,122709.5,0
+ZSL.US,D,20230413,000000,64.28,65.038,63.32,64.02,378210.75,0
+ZSL.US,D,20230414,000000,63.56,67.4796,63.2,66.32,194560.75,0
+ZSL.US,D,20230417,000000,66.44,69.32,66.3204,68.2,117886.5,0
+ZSL.US,D,20230418,000000,68.72,68.76,66.64,67.48,85969.5,0
+ZSL.US,D,20230419,000000,67.76,67.8396,66.52,66.96,147152.25,0
+ZSL.US,D,20230420,000000,66.92,67.94,65.8,67.22,80973,0
+ZSL.US,D,20230421,000000,67.28,68.96,66.44,68.28,122992.5,0
+ZSL.US,D,20230424,000000,68.72,69.2,67.2,67.8,92208.25,0
+ZSL.US,D,20230425,000000,68.76,70.36,68.1604,68.56,154709.5,0
+ZSL.US,D,20230426,000000,67.6,70,67.52,69.36,103033.5,0
+ZSL.US,D,20230427,000000,70.92,71.44,68.78,69.04,94156.5,0
+ZSL.US,D,20230428,000000,69.2,69.84,68.16,68.32,104151.5,0
+ZSL.US,D,20230501,000000,64.16,69.24,64.04,69.04,297063.75,0
+ZSL.US,D,20230502,000000,70.44,70.68,65.8848,66.48,154416.75,0
+ZSL.US,D,20230503,000000,66.64,67.44,65.32,65.76,155946,0
+ZSL.US,D,20230504,000000,65.8,65.82,63,63,180113.25,0
+ZSL.US,D,20230505,000000,65.92,67.48,64.96,65,130443.75,0
+ZSL.US,D,20230508,000000,65.48,65.88,65,65.68,180959.25,0
+ZSL.US,D,20230509,000000,66.12,66.2,65.04,65.56,99440.25,0
+ZSL.US,D,20230510,000000,64.88,67.44,64.68,66.64,350337.75,0
+ZSL.US,D,20230511,000000,70.72,73.2708,70.358,73.2,310901.25,0
+ZSL.US,D,20230512,000000,74.16,75.06,73.2828,74.48,200502,0
+ZSL.US,D,20230515,000000,73.48,74.28,72.96,73.8,48933,0
+ZSL.US,D,20230516,000000,74.64,76.52,73.9148,75.78,98320.5,0
+ZSL.US,D,20230517,000000,75.12,77.04,75.08,75.68,87454.5,0
+ZSL.US,D,20230518,000000,77.4,78.56,77.2,77.56,81928.5,0
+ZSL.US,D,20230519,000000,76.6,77.5184,74.08,75.3996,88903,0
+ZSL.US,D,20230522,000000,75.64,76.8,75.04,76.76,72592.25,0
+ZSL.US,D,20230523,000000,77.76,78.28,76.6,77.92,110559.5,0
+ZSL.US,D,20230524,000000,78.68,80.7884,78.64,80.72,77763.25,0
+ZSL.US,D,20230525,000000,80.8,83.18,80.6,83,160033.75,0
+ZSL.US,D,20230526,000000,79.76,80.76,78.564,78.76,219462.75,0
+ZSL.US,D,20230530,000000,79.96,80.92,79.28,79.56,77843.25,0
+ZSL.US,D,20230531,000000,78.88,80.4,76.72,77.32,168776,0
+ZSL.US,D,20230601,000000,77.4,77.5996,74.798,75.16,227141.25,0
+ZSL.US,D,20230602,000000,74.92,77.08,74.68,76.88,64995.5,0
+ZSL.US,D,20230605,000000,77.96,78.56,74.64,77.12,47189.25,0
+ZSL.US,D,20230606,000000,77.32,78.76,76.76,77.08,59236.25,0
+ZSL.US,D,20230607,000000,76.8,78.1196,73.84,78,71332.25,0
+ZSL.US,D,20230608,000000,74.24,74.32,71.84,72.4,150999,0
+ZSL.US,D,20230609,000000,72.6,72.96,71.04,72.4,74832.25,0
+ZSL.US,D,20230612,000000,74.16,74.8464,73.6,73.8,80658.25,0
+ZSL.US,D,20230613,000000,73.52,76.68,73.04,76.2,83841.25,0
+ZSL.US,D,20230614,000000,74.56,74.96,73.56,74.6,79532,0
+ZSL.US,D,20230615,000000,76.6,76.68,74.76,74.7604,93388.25,0
+ZSL.US,D,20230616,000000,73.84,74.8,72.92,73.28,77381.5,0
+ZSL.US,D,20230620,000000,78.32,80.08,78.2004,79.44,134228.25,0
+ZSL.US,D,20230621,000000,81.84,84.12,81.76,82.76,113054.75,0
+ZSL.US,D,20230622,000000,84.48,85.8004,83.88,85.32,100369.25,0
+ZSL.US,D,20230623,000000,84.28,85.88,81.8,84.92,93242,0
+ZSL.US,D,20230626,000000,82.56,83.44,81.28,82.04,116397.25,0
+ZSL.US,D,20230627,000000,80.04,82.24,79.84,81.32,73334.75,0
+ZSL.US,D,20230628,000000,82.4,83.6,81.4,82.52,63454.25,0
+ZSL.US,D,20230629,000000,84.88,85.7696,82.92,83.68,64805.75,0
+ZSL.US,D,20230630,000000,84.28,85,81.76,82.32,65005.5,0
+ZSL.US,D,20230703,000000,80.88,81.56,80.16,81.56,28421.5,0
+ZSL.US,D,20230705,000000,78.96,80.6,78.76,79.72,107026,0
+ZSL.US,D,20230706,000000,81.2,83.86,81.2,82.56,69740.75,0
+ZSL.US,D,20230707,000000,82,82,79.4,79.8,106870.25,0
+ZSL.US,D,20230710,000000,80.84,80.96,79.36,79.56,58080.75,0
+ZSL.US,D,20230711,000000,79.4,80.32,79.0092,79.72,67432.75,0
+ZSL.US,D,20230712,000000,74.36,74.52,72.5164,72.68,115303.5,0
+ZSL.US,D,20230713,000000,70.4,70.84,68.52,68.6,142785,0
+ZSL.US,D,20230714,000000,68.48,68.88,67.44,68.16,112009.5,0
+ZSL.US,D,20230717,000000,69.12,69.76,68.32,68.4,80994,0
+ZSL.US,D,20230718,000000,68.44,68.84,66.6,67.36,96191.25,0
+ZSL.US,D,20230719,000000,67.2,67.64,66.28,66.76,405676.25,0
+ZSL.US,D,20230720,000000,66.76,69.24,66.56,69.2,302360.25,0
+ZSL.US,D,20230721,000000,69.36,69.96,69.04,69.88,174983.75,0
+ZSL.US,D,20230724,000000,70.96,71.92,70.64,71.4,166641.75,0
+ZSL.US,D,20230725,000000,69.96,70.6,69.12,69.638,68904.75,0
+ZSL.US,D,20230726,000000,70,70.44,67.56,67.92,99572,0
+ZSL.US,D,20230727,000000,70.36,73.12,70.36,72.8,206499.25,0
+ZSL.US,D,20230728,000000,72,72.3648,71.1468,71.68,39466.75,0
+ZSL.US,D,20230731,000000,70.4,70.44,68.5604,69.2,83904.25,0
+ZSL.US,D,20230801,000000,71.44,72.596,70.52,71.56,103060,0
+ZSL.US,D,20230802,000000,72.28,75.52,72.12,75.2,135765.25,0
+ZSL.US,D,20230803,000000,76,76.4796,75.32,76.16,110842.25,0
+ZSL.US,D,20230804,000000,75.8,76.4,74.76,76.08,135954.25,0
+ZSL.US,D,20230807,000000,76.52,79.5196,76.52,79.4,71271.5,0
+ZSL.US,D,20230808,000000,81.92,82.4,80.96,81.68,75483.25,0
+ZSL.US,D,20230809,000000,81.96,82.68,80.92,82.4,36134,0
+ZSL.US,D,20230810,000000,82,82.76,80.1788,82.16,307950,0
+ZSL.US,D,20230811,000000,82.36,82.72,81.28,82.36,49431.75,0
+ZSL.US,D,20230814,000000,83.52,84.8,82.6,83.2,82126.5,0
+ZSL.US,D,20230815,000000,84.08,84.84,82.44,83.64,61184.5,0
+ZSL.US,D,20230816,000000,83.16,84.76,82.36,84.76,73097.25,0
+ZSL.US,D,20230817,000000,80.44,83.18,80.44,82.48,237194.5,0
+ZSL.US,D,20230818,000000,82.4,82.84,81.64,82.08,147094.25,0
+ZSL.US,D,20230821,000000,78.72,81.08,78.06,78.2,206356.25,0
+ZSL.US,D,20230822,000000,78.28,78.84,77.36,77.44,249134.75,0
+ZSL.US,D,20230823,000000,73.36,73.42,71.28,71.52,166306.25,0
+ZSL.US,D,20230824,000000,72.2,72.96,71.4,72.56,74256.5,0
+ZSL.US,D,20230825,000000,72.6,73.8,71.0256,71.94,128189.75,0
+ZSL.US,D,20230828,000000,72.88,73,71.32,72,61748.75,0
+ZSL.US,D,20230829,000000,71.8,72.12,68.68,68.92,190107.25,0
+ZSL.US,D,20230830,000000,68,69.8,67.48,69.68,143268,0
+ZSL.US,D,20230831,000000,70,71.12,69.56,70.76,77132,0
+ZSL.US,D,20230901,000000,69.48,72.48,68.96,72.4,144020.25,0
+ZSL.US,D,20230905,000000,74.68,76.512,74.3,76.28,94522.25,0
+ZSL.US,D,20230906,000000,79.28,79.76,77.56,78.76,83838,0
+ZSL.US,D,20230907,000000,80.12,80.68,79.56,80.32,120020.25,0
+ZSL.US,D,20230908,000000,80.28,81.12,79.04,80.64,69779,0
+ZSL.US,D,20230911,000000,78.84,80.36,78.72,79.4,69124,0
+ZSL.US,D,20230912,000000,80.6,80.96,79.08,79.52,58284.25,0
+ZSL.US,D,20230913,000000,80.36,81.28,79.76,81.16,57443.25,0
+ZSL.US,D,20230914,000000,84,85.08,81.8528,82.8,74038.25,0
+ZSL.US,D,20230915,000000,79.28,79.92,77.88,79.92,104251,0
+ZSL.US,D,20230918,000000,79,80.32,78.36,78.36,38522.75,0
+ZSL.US,D,20230919,000000,77.88,79.36,77.76,78.64,29109,0
+ZSL.US,D,20230920,000000,78.32,78.32,76.006,77.96,103398.5,0
+ZSL.US,D,20230921,000000,80.28,80.6284,76.88,77.4,75317.75,0
+ZSL.US,D,20230922,000000,75.88,76.48,75.24,76.4,47665.75,0
+ZSL.US,D,20230925,000000,77.28,79.7204,76.7204,79.28,73699,0
+ZSL.US,D,20230926,000000,80.64,81,79.48,80.96,80035.25,0
+ZSL.US,D,20230927,000000,83,84.2752,82.28,83.08,170097.25,0
+ZSL.US,D,20230928,000000,83.56,84.56,82.04,82.8,99418.75,0
+ZSL.US,D,20230929,000000,77.36,86.66,77.2,86.2,240509.5,0
+ZSL.US,D,20231002,000000,91.68,94.24,91.2868,94.12,146493,0
+ZSL.US,D,20231003,000000,95.52,96.08,92.16,94.04,93879.5,0
+ZSL.US,D,20231004,000000,94.2,98.64,94.2,95.32,75540.75,0
+ZSL.US,D,20231005,000000,95.16,98.64,94.64,96.2,61919.75,0
+ZSL.US,D,20231006,000000,91.92,95.92,90.28,90.92,114286.5,0
+ZSL.US,D,20231009,000000,90.2,90.48,88.04,88.12,47211.25,0
+ZSL.US,D,20231010,000000,88.88,89.64,88,88.64,82801.25,0
+ZSL.US,D,20231011,000000,87.08,88,86.24,86.88,78725,0
+ZSL.US,D,20231012,000000,86.76,89.32,85.94,88.88,82354,0
+ZSL.US,D,20231013,000000,84.04,84.2448,80.48,81.4,153172.25,0
+ZSL.US,D,20231016,000000,82.12,82.56,81.28,82.24,36630.25,0
+ZSL.US,D,20231017,000000,81.64,81.96,79.08,80.32,85248,0
+ZSL.US,D,20231018,000000,78.2,81.48,77.2,80.12,146605.5,0
+ZSL.US,D,20231019,000000,80.56,81.88,78.8,79.2,163296.5,0
+ZSL.US,D,20231020,000000,78.56,78.56,74.32,76.8,264134.25,0
+ZSL.US,D,20231023,000000,78.28,79.76,77.88,79.4,126059.25,0
+ZSL.US,D,20231024,000000,80.44,80.92,79.2,79.68,124570.5,0
+ZSL.US,D,20231025,000000,80.48,82.36,79.24,80.2,140922,0
+ZSL.US,D,20231026,000000,80.6,83.28,80.16,81.04,117950.5,0
+ZSL.US,D,20231027,000000,80.52,81.72,78.5604,78.62,123468.75,0
+ZSL.US,D,20231030,000000,75.28,78.08,75.12,77.08,95935,0
+ZSL.US,D,20231031,000000,78.8,81.16,77.2,80.16,129870.25,0
+ZSL.US,D,20231101,000000,81.12,82.484,79.12,80.2,152054.5,0
+ZSL.US,D,20231102,000000,79.36,81.76,79.1592,80.92,77037.75,0
+ZSL.US,D,20231103,000000,79.6,80,77.2,78.08,122985.75,0
+ZSL.US,D,20231106,000000,78.16,79.36,78.16,79.2,80275.5,0
+ZSL.US,D,20231107,000000,82,83.08,81.76,81.96,64518.25,0
+ZSL.US,D,20231108,000000,81.24,82.76,80.316,82.44,75119.75,0
+ZSL.US,D,20231109,000000,81.76,82.56,79.28,82.12,100019.25,0
+ZSL.US,D,20231110,000000,83.56,85.12,83.04,85,117018.75,0
+ZSL.US,D,20231113,000000,86.48,87.08,83.92,84.28,83742.25,0
+ZSL.US,D,20231114,000000,80.24,80.6288,77.68,78.32,99549.25,0
+ZSL.US,D,20231115,000000,76.76,77.6,75.636,76.08,106489,0
+ZSL.US,D,20231116,000000,73.08,74,71.84,73.96,190459.5,0
+ZSL.US,D,20231117,000000,73.64,74.48,73.36,74.08,91231,0
+ZSL.US,D,20231120,000000,76.32,76.52,75.08,75.96,101325,0
+ZSL.US,D,20231121,000000,73.12,74.04,72.28,73.76,108447.5,0
+ZSL.US,D,20231122,000000,74.4,75.3,73.68,74.72,76567.25,0
+ZSL.US,D,20231124,000000,72.28,72.28,70.4,70.52,132486.75,0
+ZSL.US,D,20231127,000000,67.92,68.96,67.72,68.56,161812.75,0
+ZSL.US,D,20231128,000000,68,68.52,66.5552,66.56,169660.5,0
+ZSL.US,D,20231129,000000,66.32,67.08,65.24,66.76,197655.5,0
+ZSL.US,D,20231130,000000,66.24,66.88,65.24,65.344,183270.25,0
+ZSL.US,D,20231201,000000,65.52,67.2,63.96,64.32,615554.25,0
+ZSL.US,D,20231204,000000,67.4,69.64,66.6,69.08,747136,0
+ZSL.US,D,20231205,000000,70.08,72.28,69.76,71.36,293338.75,0
+ZSL.US,D,20231206,000000,70.96,73.04,70.88,72.68,438290.5,0
+ZSL.US,D,20231207,000000,72.92,74.84,72.84,73.56,143392,0
+ZSL.US,D,20231208,000000,76.52,78.92,75.2404,78.44,270733.5,0
+ZSL.US,D,20231211,000000,79.4,80.48,79.2,79.72,153935.75,0
+ZSL.US,D,20231212,000000,79.36,80.8,79.36,80.28,138287,0
+ZSL.US,D,20231213,000000,81,82.12,72.96,73.04,565489.75,0
+ZSL.US,D,20231214,000000,71.32,71.32,69.9,70.36,566917.25,0
+ZSL.US,D,20231215,000000,71.4,72.8352,71.1548,72.44,143193,0
+ZSL.US,D,20231218,000000,72,73.36,72,72.5,274578.75,0
+ZSL.US,D,20231219,000000,71.68,71.9068,70.36,71.04,129249.5,0
+ZSL.US,D,20231220,000000,69.44,70.8,69.16,70.76,124092.5,0
+ZSL.US,D,20231221,000000,69.4,70,68.56,69.2,187636.25,0
+ZSL.US,D,20231222,000000,68.64,70.96,67.92,70.64,678842.5,0
+ZSL.US,D,20231226,000000,70,71.12,69.96,69.96,87325.75,0
+ZSL.US,D,20231227,000000,70.84,70.84,68.88,69.84,167315.5,0
+ZSL.US,D,20231228,000000,70.4,71.72,69.92,71.6,165482.5,0
+ZSL.US,D,20231229,000000,73.96,74.36,71.76,72.96,161755,0
+ZSL.US,D,20240102,000000,72.24,73.88,71.48,73.8,157306.5,0
+ZSL.US,D,20240103,000000,77.88,78.92,76,77.76,197209.75,0
+ZSL.US,D,20240104,000000,79.04,80.04,77.7212,77.8,189302.5,0
+ZSL.US,D,20240105,000000,77.36,78.08,74.12,76.86,189855,0
+ZSL.US,D,20240108,000000,77.96,78.4,76.64,77.44,108418.5,0
+ZSL.US,D,20240109,000000,76.8,78.76,76.68,78.48,119524.75,0
+ZSL.US,D,20240110,000000,79.08,79.72,78.48,78.92,82042.75,0
+ZSL.US,D,20240111,000000,78.88,81.84,78.08,79.92,140152.75,0
+ZSL.US,D,20240112,000000,75.28,77.58,74.1,76.9788,128563.75,0
+ZSL.US,D,20240116,000000,77.32,78.92,77.24,78.52,122675.25,0
+ZSL.US,D,20240117,000000,80.12,81.4,80.04,81.02,138487,0
+ZSL.US,D,20240118,000000,81.88,82.08,79.74,79.88,134951.5,0
+ZSL.US,D,20240119,000000,80.28,81.84,80.28,81.08,82461.75,0
+ZSL.US,D,20240122,000000,85.52,85.8,83.16,84.8,130900,0
+ZSL.US,D,20240123,000000,82.72,83.2004,81.96,81.96,124290,0
+ZSL.US,D,20240124,000000,78.44,80.68,78.36,80.4,833895,0
+ZSL.US,D,20240125,000000,78.72,80,77.84,78.72,177086.75,0
+ZSL.US,D,20240126,000000,79.84,80.22,79.04,79.48,170399.75,0
+ZSL.US,D,20240129,000000,78.28,79.76,76.6,76.8,163320,0
+ZSL.US,D,20240130,000000,76.28,78.4,76,76.92,133903.5,0
+ZSL.US,D,20240131,000000,76.92,79.5844,75.92,79.16,238162.5,0
+ZSL.US,D,20240201,000000,78.92,79.4,76.44,76.88,201487,0
+ZSL.US,D,20240202,000000,81.48,82.2,80.08,80.48,215670.5,0
+ZSL.US,D,20240205,000000,83,83.36,82.12,82.8,104836,0
+ZSL.US,D,20240206,000000,83.04,83.28,81.76,82.2,80541.5,0
+ZSL.US,D,20240207,000000,82.92,83.88,82.12,83.88,78975.75,0
+ZSL.US,D,20240208,000000,82.92,83.48,80.72,81.16,89109.75,0
+ZSL.US,D,20240209,000000,82.12,82.76,80.8,81,162867.75,0
+ZSL.US,D,20240212,000000,81.44,81.72,79.84,80.44,117816.5,0
+ZSL.US,D,20240213,000000,83,85.56,83,85,198972,0
+ZSL.US,D,20240214,000000,84.52,84.8,82,82.8028,136141.5,0
+ZSL.US,D,20240215,000000,79.64,79.68,77.76,78.68,181273,0
+ZSL.US,D,20240216,000000,77.96,79.06,74.72,75.32,332865.75,0
+ZSL.US,D,20240220,000000,77,78.04,76.96,77.84,106031,0
+ZSL.US,D,20240221,000000,77.64,79.56,77,78.64,102773.25,0
+ZSL.US,D,20240222,000000,78.92,79.84,78.04,79.8,89580.25,0
+ZSL.US,D,20240223,000000,79.84,80.72,78.08,78.36,111908.25,0
+ZSL.US,D,20240226,000000,81.4,81.96,80.92,81.44,131612.25,0
+ZSL.US,D,20240227,000000,80.56,82.24,80.4,81.8,52529.5,0
+ZSL.US,D,20240228,000000,82.24,82.68,81.88,81.92,55702.25,0
+ZSL.US,D,20240229,000000,80.32,81.4,80.06,80.38,84537.75,0
+ZSL.US,D,20240301,000000,80.12,81.2,76.24,76.92,125876,0
+ZSL.US,D,20240304,000000,75.32,75.44,71.92,72.08,167117.25,0
+ZSL.US,D,20240305,000000,71.52,73.56,70.8,73.56,136432,0
+ZSL.US,D,20240306,000000,72.04,72.08,69.6868,70.4,131576,0
+ZSL.US,D,20240307,000000,70.16,70.32,68.52,69.52,136308.75,0
+ZSL.US,D,20240308,000000,69.68,70.44,68.4796,69.92,192355.75,0
+ZSL.US,D,20240311,000000,69.04,69.72,68.5212,68.96,82693,0
+ZSL.US,D,20240312,000000,70.12,71.36,69.8,70.72,142179.5,0
+ZSL.US,D,20240313,000000,69,69.5,65.72,66.08,155268.5,0
+ZSL.US,D,20240314,000000,65.48,67.08,65.32,66.52,135617.75,0
+ZSL.US,D,20240315,000000,64.52,65.3596,63.4,64.72,197819.5,0
+ZSL.US,D,20240318,000000,64.36,65.784,64.2396,65.516,128796,0
+ZSL.US,D,20240319,000000,66.08,67.22,65.92,66.32,118450.75,0
+ZSL.US,D,20240320,000000,66.52,66.7524,62.48,63.2,256833.25,0
+ZSL.US,D,20240321,000000,64.2,67.7432,64.2,67.2,244273.5,0
+ZSL.US,D,20240322,000000,67.2,67.9196,66.28,67.72,139540.75,0
+ZSL.US,D,20240325,000000,67.48,67.84,66.7296,67.68,106336,0
+ZSL.US,D,20240326,000000,67.44,69.48,67.44,69.2,131814.25,0
+ZSL.US,D,20240327,000000,69.28,69.28,68,68.2,92387.25,0
+ZSL.US,D,20240328,000000,68.6,68.84,66.5604,66.84,123824.25,0
+ZSL.US,D,20240401,000000,64.16,67.56,64.16,66.2,126493.75,0
+ZSL.US,D,20240402,000000,63.4,63.96,60.48,60.72,359108,0
+ZSL.US,D,20240403,000000,58.4,58.84,55.96,56.04,476567.75,0
+ZSL.US,D,20240404,000000,56.84,57.6,55.12,57.08,382568,0
+ZSL.US,D,20240405,000000,57.28,57.6,54.3,54.8,344865,0
+ZSL.US,D,20240408,000000,53.44,55.3476,52.8,53.16,243667.5,0
+ZSL.US,D,20240409,000000,51.72,53.8,51.08,51.84,419682.25,0
+ZSL.US,D,20240410,000000,53.48,54.12,50.36,52.96,495928,0
+ZSL.US,D,20240411,000000,52,53.24,50.64,50.68,350496,0
+ZSL.US,D,20240412,000000,47.48,52.68,45.76,52.32,960950,0
+ZSL.US,D,20240415,000000,50,52.08,49.2508,49.28,523089.75,0
+ZSL.US,D,20240416,000000,50.6,52.5272,50.6,51.6,596249,0
+ZSL.US,D,20240417,000000,50.32,51.9504,49.48,51.36,605039.25,0
+ZSL.US,D,20240418,000000,50.4,51.88,50.2,51.36,567407.75,0
+ZSL.US,D,20240419,000000,51.24,51.3104,49.6,50,478301.75,0
+ZSL.US,D,20240422,000000,54.76,55.44,53.92,54.92,548568.75,0
+ZSL.US,D,20240423,000000,56.08,56.16,54.44,54.72,328542.75,0
+ZSL.US,D,20240424,000000,55.04,55.52,54.42,55.04,191040.5,0
+ZSL.US,D,20240425,000000,55.24,55.5,53.72,54.32,383408,0
+ZSL.US,D,20240426,000000,53.76,55.72,53.6868,55.12,326282.5,0
+ZSL.US,D,20240429,000000,55.24,56.04,54.32,55.4,242040,0
+ZSL.US,D,20240430,000000,58,59,57.46,58.96,362047,0
+ZSL.US,D,20240501,000000,58.32,58.64,56.04,57.84,325257,0
+ZSL.US,D,20240502,000000,59.6,59.6,57.04,57.52,246313.25,0
+ZSL.US,D,20240503,000000,58.12,59.84,57.96,58.2,226108.25,0
+ZSL.US,D,20240506,000000,54.6,55.1996,53.96,54.2,268747.5,0
+ZSL.US,D,20240507,000000,54.28,55,54.08,54.76,291806.5,0
+ZSL.US,D,20240508,000000,55.08,55.26,54.0156,54.72,256569.25,0
+ZSL.US,D,20240509,000000,53.28,53.28,50.84,50.88,244274.75,0
+ZSL.US,D,20240510,000000,50.4,51.8,50.118,51.16,208033,0
+ZSL.US,D,20240513,000000,50.92,51.68,50.6356,51,163373.25,0
+ZSL.US,D,20240514,000000,50.32,50.878,49.28,49.8,200825.5,0
+ZSL.US,D,20240515,000000,47.96,50,45.8228,45.96,513759,0
+ZSL.US,D,20240516,000000,46.6,47.2,45.94,46.32,285376,0
+ZSL.US,D,20240517,000000,43.6,44.56,40.56,40.56,752834.75,0
+ZSL.US,D,20240520,000000,40.16,41.72,38.52,39.84,567758.5,0
+ZSL.US,D,20240521,000000,39.72,40.3604,38.56,39.12,528086.5,0
+ZSL.US,D,20240522,000000,39.76,42.44,39.76,42.12,860842.75,0
+ZSL.US,D,20240523,000000,42.44,44.36,42,44.16,626443,0
+ZSL.US,D,20240524,000000,42.88,43.96,42.74,43.52,216009.75,0
+ZSL.US,D,20240528,000000,38.68,40.64,38.4804,38.76,564983.25,0
+ZSL.US,D,20240529,000000,39.28,39.5596,38.24,38.94,447628.5,0
+ZSL.US,D,20240530,000000,40,41.32,39.32,41.04,695537.25,0
+ZSL.US,D,20240531,000000,40.16,43.48,39.88,43,1115167,0
+ZSL.US,D,20240603,000000,42.72,43.5348,41.6,42.5172,406048,0
+ZSL.US,D,20240604,000000,44.36,45.7596,44.34,45.2,628785.5,0
+ZSL.US,D,20240605,000000,44.84,45.5996,43.7596,43.96,354860.25,0
+ZSL.US,D,20240606,000000,42.56,43.02,40.0004,40.28,453186,0
+ZSL.US,D,20240607,000000,43.92,45.86,43.86,45.68,748028.75,0
+ZSL.US,D,20240610,000000,44.32,45.04,43.78,44.08,274781.5,0
+ZSL.US,D,20240611,000000,45.4,45.96,45.1996,45.56,260363.5,0
+ZSL.US,D,20240612,000000,42.68,44.48,42.572,44.16,416033.5,0
+ZSL.US,D,20240613,000000,44.88,46.84,44.5288,46.12,331169.75,0
+ZSL.US,D,20240614,000000,45.48,45.88,44.1,44.16,225673.25,0
+ZSL.US,D,20240617,000000,44.48,45.6396,44.4,44.48,181158.5,0
+ZSL.US,D,20240618,000000,45.32,45.32,44.2,44.28,132590.25,0
+ZSL.US,D,20240620,000000,42.56,42.8652,40.56,40.88,344420,0
+ZSL.US,D,20240621,000000,42.2,44.0804,42.2,43.88,278945.25,0
+ZSL.US,D,20240624,000000,43.6,44.2,43.4392,43.88,117818.25,0
+ZSL.US,D,20240625,000000,44.64,46.06,44.56,45.84,356392,0
+ZSL.US,D,20240626,000000,46.72,46.96,45.72,46.28,219700.5,0
+ZSL.US,D,20240627,000000,45.36,46.1,45,45.84,144797.5,0
+ZSL.US,D,20240628,000000,44.28,45.44,44.24,45.32,195973.25,0
+ZSL.US,D,20240701,000000,44.92,45.2428,44.2,44.48,155509,0
+ZSL.US,D,20240702,000000,44.44,44.72,43.2,44,172474.75,0
+ZSL.US,D,20240703,000000,41.68,41.7,40.64,41.2,217111.25,0
+ZSL.US,D,20240705,000000,40.28,40.46,38.56,39.2,732620,0
+ZSL.US,D,20240708,000000,39.6,41.18,39.2392,40.28,373148,0
+ZSL.US,D,20240709,000000,39.72,41.036,39.4,40.28,345058.5,0
+ZSL.US,D,20240710,000000,39.8,40.72,39.32,40.28,231684.75,0
+ZSL.US,D,20240711,000000,38.56,39.3,38.0476,38.68,370405,0
+ZSL.US,D,20240712,000000,40.6,40.72,39.76,40.32,305853,0
+ZSL.US,D,20240715,000000,40.48,41,39.5544,40.64,364233.75,0
+ZSL.US,D,20240716,000000,40.56,40.7196,38.74,39,362661,0
+ZSL.US,D,20240717,000000,40,42.2,39.64,41.56,951116,0
+ZSL.US,D,20240718,000000,41.32,43.12,41.16,43,455297,0
+ZSL.US,D,20240719,000000,45.52,45.58,44.4,44.6,399559.5,0
+ZSL.US,D,20240722,000000,45.32,45.8416,44.68,44.74,234611.75,0
+ZSL.US,D,20240723,000000,45.16,45.48,44.6,44.68,213716,0
+ZSL.US,D,20240724,000000,44.4,45.56,43.94,45.56,179056.75,0
+ZSL.US,D,20240725,000000,49.56,49.76,48.5596,49,373841.5,0
+ZSL.US,D,20240726,000000,49.04,49.72,48.54,48.72,171844.25,0
+ZSL.US,D,20240729,000000,48.44,50.8,48.44,48.84,213316.5,0
+ZSL.US,D,20240730,000000,48.44,49.04,46.92,47.32,329109,0
+ZSL.US,D,20240731,000000,45.88,46.3204,44.892,45.24,298214.25,0
+ZSL.US,D,20240801,000000,44.92,47.64,44.8,46.56,453945,0
+ZSL.US,D,20240802,000000,45.24,48.56,44.96,46.6,422249.25,0
+ZSL.US,D,20240805,000000,51.76,52.12,50.36,50.96,552964.75,0
+ZSL.US,D,20240806,000000,52.28,52.5,50.84,51.84,363051.75,0
+ZSL.US,D,20240807,000000,51.76,53.4884,51.36,53.16,371549.5,0
+ZSL.US,D,20240808,000000,51.6,51.9,49.56,50.24,280473,0
+ZSL.US,D,20240809,000000,49.92,50.84,49.4,50.36,183704,0
+ZSL.US,D,20240812,000000,48.92,49.94,48.08,48.4,560393,0
+ZSL.US,D,20240813,000000,49.56,49.9,48.68,48.76,148837.25,0
+ZSL.US,D,20240814,000000,49.28,51.08,48.7596,49.92,203860.5,0
+ZSL.US,D,20240815,000000,47.12,48.404,46.2,46.76,554912.75,0
+ZSL.US,D,20240816,000000,46.84,47.1948,44.76,44.76,749582.5,0
+ZSL.US,D,20240819,000000,44.76,45,43.24,43.48,277670.75,0
+ZSL.US,D,20240820,000000,41.96,43.8,41.76,43.4,436496,0
+ZSL.US,D,20240821,000000,43.28,44.06,42.5548,43.12,288517.75,0
+ZSL.US,D,20240822,000000,43.24,45.4,43.2212,45,387739.25,0
+ZSL.US,D,20240823,000000,43.96,44.18,42.0392,42.2,545498.5,0
+ZSL.US,D,20240826,000000,41.6,42.48,41.56,41.88,277045.5,0
+ZSL.US,D,20240827,000000,42.2,42.58,41.48,41.76,284806.25,0
+ZSL.US,D,20240828,000000,43.4,44.36,43.36,43.92,307367.5,0
+ZSL.US,D,20240829,000000,43.84,44.1,42.76,43.48,273230.5,0
+ZSL.US,D,20240830,000000,43.92,45.56,43.56,45.08,647476.75,0
+ZSL.US,D,20240903,000000,46.92,48.76,46.8,47.76,408973,0
+ZSL.US,D,20240904,000000,47.6,47.72,46.64,47.32,296268.25,0
+ZSL.US,D,20240905,000000,44.76,45.6796,43.92,45.32,353536,0
+ZSL.US,D,20240906,000000,45.32,48.7608,45.08,47.96,795035,0
+ZSL.US,D,20240909,000000,47.08,47.56,46.48,46.56,275213.25,0
+ZSL.US,D,20240910,000000,46.2,47.56,46.2,46.26,308352.5,0
+ZSL.US,D,20240911,000000,45.84,47.5,45.34,45.64,407802,0
+ZSL.US,D,20240912,000000,43.84,44.04,41.62,41.64,599653.25,0
+ZSL.US,D,20240913,000000,39.88,40.1,38.74,39.32,1346412,0
+ZSL.US,D,20240916,000000,38.68,39.656,38.56,39.16,455013,0
+ZSL.US,D,20240917,000000,39.36,39.88,38.66,39.44,449178,0
+ZSL.US,D,20240918,000000,39.56,42.04,38,41.64,805818,0
+ZSL.US,D,20240919,000000,38.68,39.64,38.32,39.08,616264.75,0
+ZSL.US,D,20240920,000000,38.28,38.88,37.84,38.36,756244.5,0
+ZSL.US,D,20240923,000000,38.8,39.56,38.64,39.48,607407.75,0
+ZSL.US,D,20240924,000000,38.72,38.96,35.48,35.6,865741.25,0
+ZSL.US,D,20240925,000000,36.36,37.08,35.5916,36.44,648110.75,0
+ZSL.US,D,20240926,000000,35.8,36.68,35.44,35.96,628341,0
+ZSL.US,D,20240927,000000,35.76,37.6,35.44,36.92,757526,0
+ZSL.US,D,20240930,000000,37.82,38.7,37.76,38.12,519080,0
+ZSL.US,D,20241001,000000,37.12,37.72,36.36,37.6,862613,0
+ZSL.US,D,20241002,000000,36.28,37.3,35.32,36.48,808948.5,0
+ZSL.US,D,20241003,000000,36.84,37.04,35.6,36,893473,0
+ZSL.US,D,20241004,000000,36,36.6,34,35.76,1200027.25,0
+ZSL.US,D,20241007,000000,36.6,37.2796,36.4,36.76,431702.5,0
+ZSL.US,D,20241008,000000,38.08,40.4424,37.8,39.04,608474.75,0
+ZSL.US,D,20241009,000000,40.12,40.3172,39.08,39.48,289883.25,0
+ZSL.US,D,20241010,000000,39.12,39.28,37.84,38.04,418605.5,0
+ZSL.US,D,20241011,000000,37.48,37.48,36.76,37,244633.75,0
+ZSL.US,D,20241014,000000,37.88,38.2,37.06,37.64,169430.5,0
+ZSL.US,D,20241015,000000,37.6,37.88,36.62,37.12,205565.5,0
+ZSL.US,D,20241016,000000,36,36.92,35.48,36.6,302922.75,0
+ZSL.US,D,20241017,000000,36.6,37.532,35.88,36.72,226011.25,0
+ZSL.US,D,20241018,000000,35.2,35.28,32.2,32.4,861440.5,0
+ZSL.US,D,20241021,000000,31.24,32.6,31.04,31.88,393766,0
+ZSL.US,D,20241022,000000,30.72,31.08,29.9604,30.12,658384.75,0
+ZSL.US,D,20241023,000000,31.24,32.4212,31.24,32,585881.5,0
+ZSL.US,D,20241024,000000,31.04,32.86,30.9528,32.04,551242.25,0
+ZSL.US,D,20241025,000000,32.36,32.5512,31.36,32.2,357390.75,0
+ZSL.US,D,20241028,000000,32.12,32.28,31.44,32.08,317105,0
+ZSL.US,D,20241029,000000,31.12,31.3,30.412,30.64,269843,0
+ZSL.US,D,20241030,000000,31.96,32.5088,31.48,31.88,409111.5,0
+ZSL.US,D,20241031,000000,32.8,34.24,32.76,33.88,655220.75,0
+ZSL.US,D,20241101,000000,33.28,34.6424,33.08,34.52,700883.25,0
+ZSL.US,D,20241104,000000,33.96,34.76,33.74,34.32,478637,0
+ZSL.US,D,20241105,000000,33.64,34.174,33.4796,34.08,452349.5,0
+ZSL.US,D,20241106,000000,37.48,37.8,36.58,37.04,564582.25,0
+ZSL.US,D,20241107,000000,35.75,36.1399,34.27,35.26,288583,0
+ZSL.US,D,20241108,000000,35.81,36.9899,35.561,36.85,333110,0
+ZSL.US,D,20241111,000000,38.27,38.8301,38.075,38.17,259171,0
+ZSL.US,D,20241112,000000,38.125,38.66,37.78,37.95,142178,0
+ZSL.US,D,20241113,000000,37.42,39.2,37.39,39.2,288995,0
+ZSL.US,D,20241114,000000,39.29,39.44,38.351,38.65,270805,0
+ZSL.US,D,20241115,000000,38.0249,39.5,38.02,39.4,162014,0
+ZSL.US,D,20241118,000000,37.65,37.69,36.7404,37.03,221473,0
+ZSL.US,D,20241119,000000,36.93,37.27,36.7,36.76,106384,0
+ZSL.US,D,20241120,000000,37.11,37.93,36.93,37.75,73231,0
+ZSL.US,D,20241121,000000,37.35,38.26,37.35,37.89,210201,0
+ZSL.US,D,20241122,000000,37.45,37.5907,36.6819,36.85,158651,0
+ZSL.US,D,20241125,000000,38.83,39.65,38.77,39.05,202139,0
+ZSL.US,D,20241126,000000,38.4535,39.07,37.261,38.6,61942,0
+ZSL.US,D,20241127,000000,38.5506,39.91,38.485,39.42,159457,0
+ZSL.US,D,20241129,000000,38.02,38.45,37.89,38.2,128255,0
+ZSL.US,D,20241202,000000,38.45,39.02,36.9103,38.5401,196477,0
+ZSL.US,D,20241203,000000,37.3,37.95,37.02,37.2,159325,0
+ZSL.US,D,20241204,000000,36.575,36.7046,35.85,36.44,187376,0
+ZSL.US,D,20241205,000000,36.47,37.12,36.3188,36.36,204598,0
+ZSL.US,D,20241206,000000,37.0071,37.59,36.535,37.17,289201,0
+ZSL.US,D,20241209,000000,34.18,35.03,33.8,34.95,390930,0
+ZSL.US,D,20241210,000000,34.33,34.72,34.18,34.69,193890,0
+ZSL.US,D,20241211,000000,34.462,34.6,33.495,34.27,263500,0
+ZSL.US,D,20241212,000000,35.41,36.8294,35.38,36.74,433701,0
+ZSL.US,D,20241213,000000,38,38.54,37.36,38.16,380419,0
+ZSL.US,D,20241216,000000,37.81,38.04,37.67,37.92,94559,0
+ZSL.US,D,20241217,000000,38.41,38.92,37.96,38.14,141384,0
+ZSL.US,D,20241218,000000,38.6,40.9099,38.48,40.73,354577,0
+ZSL.US,D,20241219,000000,41.56,42.66,41.38,41.61,383591,0
+ZSL.US,D,20241220,000000,41.4499,41.45,39.68,40.1,149932,0
+ZSL.US,D,20241223,000000,40.06,40.35,38.5,39.77,166253,0
+ZSL.US,D,20241224,000000,39.64,39.9266,39.54,39.61,27699,0
+ZSL.US,D,20241226,000000,39.42,39.87,39.08,39.29,126618,0
+ZSL.US,D,20241227,000000,40.33,40.6,39.8538,40.4,136452,0
+ZSL.US,D,20241230,000000,41.07,42.29,41,41.87,227610,0
+ZSL.US,D,20241231,000000,42.5,42.5,41.8756,42,63162,0
+ZSL.US,D,20250102,000000,40.66,40.9,39,40.22,189373,0
+ZSL.US,D,20250103,000000,39.33,40.16,39.22,40,79798,0
+ZSL.US,D,20250106,000000,39.43,39.565,38.29,39.05,160689,0
+ZSL.US,D,20250107,000000,37.67,38.7277,37.59,38.5,230265,0
+ZSL.US,D,20250108,000000,37.66,38.9,37.55,38.24,329997,0
+ZSL.US,D,20250110,000000,35.76,37.1,35.5,36.98,481113,0
+ZSL.US,D,20250113,000000,39.11,39.47,38.67,39.36,295737,0
+ZSL.US,D,20250114,000000,39.4,39.56,38.5,38.62,111074,0
+ZSL.US,D,20250115,000000,36.8,37.5,35.82,35.94,485967,0
+ZSL.US,D,20250116,000000,35.54,35.93,35.23,35.74,558469,0
+ZSL.US,D,20250117,000000,37.34,37.43,36.6,37.36,554452,0
+ZSL.US,D,20250121,000000,36.491,36.62,35.95,36.09,480706,0
+ZSL.US,D,20250122,000000,36.53,36.95,36.14,36.36,619487,0
+ZSL.US,D,20250123,000000,38.148,38.45,37.5,37.56,676945,0
+ZSL.US,D,20250124,000000,36.62,36.9648,36.35,36.95,481250,0
+ZSL.US,D,20250127,000000,38.14,39.45,37.54,38.22,722748,0
+ZSL.US,D,20250128,000000,38.05,38.32,37.22,37.34,427504,0
+ZSL.US,D,20250129,000000,35.991,36.47,35.26,35.95,709594,0
+ZSL.US,D,20250130,000000,33.615,33.98,32.98,33.48,762408,0
+ZSL.US,D,20250131,000000,33.28,34.4379,33.09,34.21,954277,0
+ZSL.US,D,20250203,000000,33.86,34.58,33.0988,33.59,627901,0
+ZSL.US,D,20250204,000000,33.1,33.23,32.19,32.8,698858,0
+ZSL.US,D,20250205,000000,32.87,33.37,32.4,33.19,841607,0
+ZSL.US,D,20250206,000000,33.53,34.25,33.17,33.18,739055,0
+ZSL.US,D,20250207,000000,32.6,34.22,32.25,34.17,952785,0
+ZSL.US,D,20250210,000000,33.65,33.8197,33.18,33.61,555695,0
+ZSL.US,D,20250211,000000,34.31,34.4,33.79,34.11,562493,0
+ZSL.US,D,20250212,000000,33.46,33.74,32.82,33.15,549261,0
+ZSL.US,D,20250213,000000,33.52,33.61,32.545,32.545,287228,0
+ZSL.US,D,20250214,000000,30.64,33.36,30.56,33.18,778232,0
+ZSL.US,D,20250218,000000,32.35,32.61,31.69,31.8,259677,0
+ZSL.US,D,20250219,000000,32.1816,32.75,32.04,32.21,265007,0
+ZSL.US,D,20250220,000000,31.67,31.91,31.3,31.8,344044,0
+ZSL.US,D,20250221,000000,31.68,32.7,31.68,32.68,362745,0
+ZSL.US,D,20250224,000000,32.77,33.64,32.71,33.08,275793,0
+ZSL.US,D,20250225,000000,33.52,35.33,33.36,34.59,470944,0
+ZSL.US,D,20250226,000000,34.63,34.93,33.86,34.12,186316,0
+ZSL.US,D,20250227,000000,34.24,35.6,34.22,35.57,262130,0
+ZSL.US,D,20250228,000000,36.15,36.47,35.6,35.77,291307,0
+ZSL.US,D,20250303,000000,34.375,34.92,33.95,34.62,356208,0
+ZSL.US,D,20250304,000000,33.95,34.89,33.62,33.94,390918,0
+ZSL.US,D,20250305,000000,33.5982,33.6197,32.27,32.31,341085,0
+ZSL.US,D,20250306,000000,32.8551,32.87,32.1799,32.52,180078,0
+ZSL.US,D,20250307,000000,33.2307,33.67,32.56,32.96,250034,0
+ZSL.US,D,20250310,000000,33.03,34.3,32.985,34.13,226591,0
+ZSL.US,D,20250311,000000,32.9,32.91,31.9317,32.06,404673,0
+ZSL.US,D,20250312,000000,31.8,31.91,31.24,31.5,385213,0
+ZSL.US,D,20250313,000000,31.4041,31.5,29.62,30.15,588884,0
+ZSL.US,D,20250314,000000,29.7,30.5897,29.6,30.31,254868,0
+ZSL.US,D,20250317,000000,30.805,30.89,30.11,30.11,143434,0
+ZSL.US,D,20250318,000000,29.279,29.858,29.24,29.7,202042,0
+ZSL.US,D,20250319,000000,30.15,30.5578,29.7304,30.04,495169,0
+ZSL.US,D,20250320,000000,31.13,31.1398,30.6261,30.69,308510,0
+ZSL.US,D,20250321,000000,31.271,32.29,31.22,31.7,354745,0
+ZSL.US,D,20250324,000000,31.3401,31.9,31.2,31.74,230781,0
+ZSL.US,D,20250325,000000,30.5,30.55,30.09,30.41,399588,0
+ZSL.US,D,20250326,000000,30.168,30.625,30.061,30.55,264379,0
+ZSL.US,D,20250327,000000,29.75,29.91,28.3,28.41,684147,0
+ZSL.US,D,20250328,000000,28.375,29.51,28.285,29.32,722887,0
+ZSL.US,D,20250331,000000,29.8,30.3575,29.28,29.33,479637,0
+ZSL.US,D,20250401,000000,29.4737,30.35,29.42,30.01,327082,0
+ZSL.US,D,20250402,000000,29.55,29.835,29.1215,29.59,494841,0
+ZSL.US,D,20250403,000000,34.19,34.59,33.11,34.49,981489,0
+ZSL.US,D,20250404,000000,36.73,40.13,36.6,38.47,1169571,0
+ZSL.US,D,20250407,000000,37.78,39.0299,36.09,38.37,567647,0
+ZSL.US,D,20250408,000000,36.92,39,36.53,38.5,419053,0
+ZSL.US,D,20250409,000000,37.06,37.51,35.28,35.74,523308,0
+ZSL.US,D,20250410,000000,35.67,36.55,35,35.33,361057,0
+ZSL.US,D,20250411,000000,34.04,34.35,32.62,33.03,691681,0
+ZSL.US,D,20250414,000000,33.275,33.75,32.4,32.6,457412,0
+ZSL.US,D,20250415,000000,32.56,32.95,32.39,32.46,247762,0
+ZSL.US,D,20250416,000000,31.44,31.74,31.0801,31.58,402411,0
+ZSL.US,D,20250417,000000,32.077,32.75,31.69,32.07,469751,0
+ZSL.US,D,20250421,000000,31.18,32.165,31.1009,31.67,566064,0
+ZSL.US,D,20250422,000000,31.4999,32.05,30.77,32.05,702014,0
+ZSL.US,D,20250423,000000,31.5499,31.6713,29.785,29.93,906119,0
+ZSL.US,D,20250424,000000,30.37,30.7,29.9,29.98,341414,0
+ZSL.US,D,20250425,000000,31.23,31.47,30.7658,31.02,345987,0
+ZSL.US,D,20250428,000000,30.95,31.5,30.71,30.805,176668,0
+ZSL.US,D,20250429,000000,30.14,31.36,30.08,31.3,278675,0
+ZSL.US,D,20250430,000000,31.84,32.25,31.57,31.99,314509,0
+ZSL.US,D,20250501,000000,32.41,32.85,32.05,32.32,476331,0
+ZSL.US,D,20250502,000000,31.85,33.25,31.85,33.11,347639,0
+ZSL.US,D,20250505,000000,32.09,32.82,32.07,32.28,208096,0
+ZSL.US,D,20250506,000000,30.63,31.11,30.56,30.61,460719,0
+ZSL.US,D,20250507,000000,31.6,32.7735,31.39,32.24,335852,0
+ZSL.US,D,20250508,000000,32.0595,32.4741,31.5705,32.3,297925,0
+ZSL.US,D,20250509,000000,31.73,31.79,31.36,31.58,194624,0
+ZSL.US,D,20250512,000000,31.75,32.2899,31.615,31.83,424666,0
+ZSL.US,D,20250513,000000,31.8699,31.89,31.05,31.15,331140,0
+ZSL.US,D,20250514,000000,32.28,32.8052,32.15,32.5,335624,0
+ZSL.US,D,20250515,000000,32.63,32.75,31.83,31.84,235274,0
+ZSL.US,D,20250516,000000,32.84,33,32.33,32.54,350110,0
+ZSL.US,D,20250519,000000,32.3,32.54,32.07,32.33,114681,0
+ZSL.US,D,20250520,000000,32.12,32.1538,30.75,30.77,393775,0
+ZSL.US,D,20250521,000000,30.61,30.765,29.9,29.94,337555,0
+ZSL.US,D,20250522,000000,30.91,31.37,30.8,30.96,377165,0
+ZSL.US,D,20250523,000000,30.63,30.9599,29.9899,30.1,221983,0
+ZSL.US,D,20250527,000000,30.99,31.0299,30.5399,30.56,269667,0
+ZSL.US,D,20250528,000000,30.6501,31.1092,30.58,31.08,205510,0
+ZSL.US,D,20250529,000000,30.39,30.85,30.3706,30.41,199573,0
+ZSL.US,D,20250530,000000,30.78,31.4599,30.65,31.09,229129,0
+ZSL.US,D,20250602,000000,29.16,29.4,27.71,27.73,622393,0
+ZSL.US,D,20250603,000000,28.27,28.55,27.9,27.9,378930,0
+ZSL.US,D,20250604,000000,28.17,28.32,28.01,28.23,227995,0
+ZSL.US,D,20250605,000000,25.76,26.799,25.5,26.22,1213728,0
+ZSL.US,D,20250606,000000,25.4302,26,25.33,25.8,720846,0
+ZSL.US,D,20250609,000000,25.17,25.3186,24.51,24.72,864708,0
+ZSL.US,D,20250610,000000,24.85,25.29,24.8,24.97,680111,0
+ZSL.US,D,20250611,000000,25.45,25.68,25.26,25.46,654043,0
+ZSL.US,D,20250612,000000,25.58,25.67,25.3101,25.33,280013,0
+ZSL.US,D,20250613,000000,25.4,25.7,25.3007,25.4618,286695,0
+ZSL.US,D,20250616,000000,25.24,25.57,25.16,25.4,314859,0
+ZSL.US,D,20250617,000000,24.4,24.72,24.095,24.32,397734,0
+ZSL.US,D,20250618,000000,24.35,25.13,24.28,25.02,532861,0
+ZSL.US,D,20250620,000000,25.83,26.0903,25.78,25.91,423520,0
+ZSL.US,D,20250623,000000,25.77,25.785,25.395,25.56,203089,0
+ZSL.US,D,20250624,000000,26.19,26.9499,26.03,26.045,516528,0
+ZSL.US,D,20250625,000000,26.1934,26.27,25.43,25.44,272817,0
+ZSL.US,D,20250626,000000,25.33,25.54,24.9901,25.01,260640,0
+ZSL.US,D,20250627,000000,26.2,26.21,25.7,26.12,411181,0
+ZSL.US,D,20250630,000000,25.95,26.08,25.78,25.81,86564,0
+ZSL.US,D,20250701,000000,25.605,25.96,25.34,25.94,869960,0
+ZSL.US,D,20250702,000000,25.6099,25.6436,25.12,25.14,115613,0
+ZSL.US,D,20250703,000000,24.86,25.08,24.68,24.78,108639,0
+ZSL.US,D,20250707,000000,25.5,25.52,24.91,24.92,164689,0
+ZSL.US,D,20250708,000000,25.09,25.59,25.01,25.04,175354,0
+ZSL.US,D,20250709,000000,25.36,25.54,25.28,25.44,110295,0
+ZSL.US,D,20250710,000000,24.58,25.05,23.94,23.96,507988,0
+ZSL.US,D,20250711,000000,23,23.082,21.98,22.01,847805,0
+ZSL.US,D,20250714,000000,22.2285,22.94,22.1,22.92,651524,0
+ZSL.US,D,20250715,000000,22.8,23.5,22.8,23.27,466403,0
+ZSL.US,D,20250716,000000,23.24,23.69,22.9497,23.29,587053,0
+ZSL.US,D,20250717,000000,23.56,23.57,22.845,22.86,266290,0
+ZSL.US,D,20250718,000000,22.71,22.95,22.6,22.935,264307,0
+ZSL.US,D,20250721,000000,22.23,22.2347,21.755,21.96,493505,0
+ZSL.US,D,20250722,000000,21.52,22.07,21.485,21.51,567985,0
+ZSL.US,D,20250723,000000,21.4,21.76,21.18,21.52,415364,0
+ZSL.US,D,20250724,000000,22,22.12,21.76,21.81,167592,0
+ZSL.US,D,20250725,000000,22.13,23.17,22,22.91,668848,0
+ZSL.US,D,20250728,000000,22.93,23.2195,22.88,22.947,283790,0
+ZSL.US,D,20250729,000000,22.97,23.175,22.75,22.9318,165775,0
+ZSL.US,D,20250730,000000,23.74,24.78,23.48,24.63,803148,0
+ZSL.US,D,20250731,000000,24.955,25.17,24.81,24.85,345573,0
+ZSL.US,D,20250801,000000,24.216,24.76,24.21,24.5,543709,0
+ZSL.US,D,20250804,000000,24.02,24.22,23.86,23.9897,191756,0
+ZSL.US,D,20250805,000000,23.87,23.92,23.34,23.49,286834,0
+ZSL.US,D,20250806,000000,23.375,23.46,23.23,23.35,97860,0
+ZSL.US,D,20250807,000000,22.521,23.07,22.3998,22.69,262724,0
+ZSL.US,D,20250808,000000,22.63,22.97,22.42,22.63,294617,0
+ZSL.US,D,20250811,000000,23.38,23.61,23.22,23.6,357531,0
+ZSL.US,D,20250812,000000,23.56,23.67,23.12,23.32,158246,0
+ZSL.US,D,20250813,000000,22.61,22.66,22.46,22.52,153597,0
+ZSL.US,D,20250814,000000,22.96,23.32,22.821,23.15,129905,0
+ZSL.US,D,20250815,000000,23.305,23.58,23,23.19,298420,0
+ZSL.US,D,20250818,000000,22.92,23.21,22.92,23.1,129765,0
+ZSL.US,D,20250819,000000,23.229,24.13,23.13,24.11,277960,0
+ZSL.US,D,20250820,000000,23.54,23.57,23.23,23.31,407463,0
+ZSL.US,D,20250821,000000,23.1801,23.22,22.92,23.03,218970,0
+ZSL.US,D,20250822,000000,23.29,23.29,21.8607,22.065,260969,0
+ZSL.US,D,20250825,000000,22.43,22.47,22.08,22.46,185446,0
+ZSL.US,D,20250826,000000,22.54,22.57,22.2992,22.36,62366,0
+ZSL.US,D,20250827,000000,22.75,22.89,22.2491,22.39,137856,0
+ZSL.US,D,20250828,000000,21.68,22,21.65,21.71,570123,0
+ZSL.US,D,20250829,000000,21.88,21.88,20.47,20.48,1045076,0
+ZSL.US,D,20250902,000000,20.135,20.325,19.6,19.67,590419,0
+ZSL.US,D,20250903,000000,19.44,19.65,19.07,19.58,739422,0
+ZSL.US,D,20250904,000000,19.7,20.19,19.635,19.955,450265,0
+ZSL.US,D,20250905,000000,19.45,20.01,19.23,19.8072,423925,0
+ZSL.US,D,20250908,000000,19.31,19.55,18.9857,19.39,353778,0
+ZSL.US,D,20250909,000000,19.6001,20.04,19.4,19.9,294936,0
+ZSL.US,D,20250910,000000,19.7001,19.76,19.51,19.625,152455,0
+ZSL.US,D,20250911,000000,19.62,19.7,19,19.19,496271,0
+ZSL.US,D,20250912,000000,18.74,18.86,18.5,18.65,629358,0
+ZSL.US,D,20250915,000000,18.74,18.75,18.27,18.29,269123,0
+ZSL.US,D,20250916,000000,18.0401,18.73,18.0401,18.55,397472,0
+ZSL.US,D,20250917,000000,19.08,19.7206,18.7,19.31,669952,0
+ZSL.US,D,20250918,000000,19.28,19.5296,19.14,19.17,347889,0
+ZSL.US,D,20250919,000000,18.94,19.01,18.03,18.11,589400,0
+ZSL.US,D,20250922,000000,17.7,17.87,17.19,17.205,699338,0
+ZSL.US,D,20250923,000000,17,17.429,16.915,17.29,974278,0
+ZSL.US,D,20250924,000000,17.1202,17.57,17.1202,17.4099,840939,0
+ZSL.US,D,20250925,000000,16.83,17.13,16.3599,16.38,1256420,0
+ZSL.US,D,20250926,000000,16.18,16.2753,15.29,15.63,2170118,0
+ZSL.US,D,20250929,000000,15.3,15.4746,15.07,15.25,922118,0
+ZSL.US,D,20250930,000000,15.78,15.82,15.29,15.37,905498,0
+ZSL.US,D,20251001,000000,14.86,15,14.6001,14.94,1298628,0
+ZSL.US,D,20251002,000000,14.64,16,14.61,15.33,2120908,0
+ZSL.US,D,20251003,000000,14.7,14.95,14.3,14.54,2042597,0
+ZSL.US,D,20251006,000000,14.31,14.4,14.15,14.29,874471,0
+ZSL.US,D,20251007,000000,14.375,15.08,14.3204,14.78,2070844,0
+ZSL.US,D,20251008,000000,14.154,14.2765,13.76,14.06,2058374,0
+ZSL.US,D,20251009,000000,13.51,15.05,13.51,14.56,4401459,0
+ZSL.US,D,20251010,000000,14.09,15.04,14.02,14.59,2481646,0
+ZSL.US,D,20251013,000000,13.01,13.2,12.75,12.79,3377840,0
+ZSL.US,D,20251014,000000,13.375,13.5,12.57,12.94,2491807,0
+ZSL.US,D,20251015,000000,12.35,12.49,11.802,11.83,3670498,0
+ZSL.US,D,20251016,000000,11.98,12.03,11.3,11.49,4837767,0
+ZSL.US,D,20251017,000000,12.03,13.01,12,12.65,5441047,0
+ZSL.US,D,20251020,000000,12.24,12.5264,11.96,11.98,2208651,0
+ZSL.US,D,20251021,000000,13.421,14.17,13.26,13.84,5166884,0
+ZSL.US,D,20251022,000000,13.79,14.01,13.47,13.57,2165334,0
+ZSL.US,D,20251023,000000,13.125,13.41,13.04,13.4,1591549,0
+ZSL.US,D,20251024,000000,13.5181,13.585,13.3,13.53,1199442,0
+ZSL.US,D,20251027,000000,14.1,14.7865,14.0307,14.39,2536254,0
+ZSL.US,D,20251028,000000,14.3599,14.44,14.02,14.13,1480526,0
+ZSL.US,D,20251029,000000,13.47,14.215,13.4652,14.02,3003917,0
+ZSL.US,D,20251030,000000,13.69,13.78,13.1824,13.25,1445828,0
+ZSL.US,D,20251031,000000,13.35,13.66,13.275,13.53,1724310,0
+ZSL.US,D,20251103,000000,13.38,13.78,13.26,13.62,1827973,0
+ZSL.US,D,20251104,000000,14.0999,14.41,13.87,14.28,1881516,0
+ZSL.US,D,20251105,000000,13.77,13.85,13.56,13.65,1293808,0
+ZSL.US,D,20251106,000000,13.65,13.96,13.51,13.715,1805578,0
+ZSL.US,D,20251107,000000,13.382,13.71,13.25,13.46,2169727,0
+ZSL.US,D,20251110,000000,12.71,12.79,12.2545,12.3006,1763580,0
+ZSL.US,D,20251111,000000,12.05,12.4098,11.945,11.97,1733965,0
+ZSL.US,D,20251112,000000,11.61,11.7,10.75,10.93,5316139,0
+ZSL.US,D,20251113,000000,10.9453,11.415,10.8735,11.33,3937802,0
+ZSL.US,D,20251114,000000,12.13,12.29,11.685,12.02,2838705,0
+ZSL.US,D,20251117,000000,12.145,12.59,11.9,12.3,2750305,0
+ZSL.US,D,20251118,000000,12.09,12.26,11.8,11.98,2398500,0
+ZSL.US,D,20251119,000000,11.61,12.21,11.26,11.85,6723860,0
+ZSL.US,D,20251120,000000,11.92,12.305,11.68,12.15,5648590,0
+ZSL.US,D,20251121,000000,12.695,12.765,12.1,12.44,4756372,0
+ZSL.US,D,20251124,000000,12.42,12.44,11.7,11.71,2115290,0
+ZSL.US,D,20251125,000000,11.78,12.1197,11.69,11.77,975378,0
+ZSL.US,D,20251126,000000,11.4233,11.549,10.84,10.88,2943664,0
+ZSL.US,D,20251128,000000,10.16,10.179,9.45,9.51,5894445,0
+ZSL.US,D,20251201,000000,9.21,9.39,8.7101,9.01,5865580,0
+ZSL.US,D,20251202,000000,8.8505,9.2599,8.75,8.77,4452152,0
+ZSL.US,D,20251203,000000,8.82,9.04,8.7176,8.86,4206872,0
+ZSL.US,D,20251204,000000,9.11,9.4899,9.09,9.29,4481594,0
+ZSL.US,D,20251205,000000,8.91,8.99,8.53,8.84,6322896,0
+ZSL.US,D,20251208,000000,8.89,9.1,8.86,8.97,3349432,0
+ZSL.US,D,20251209,000000,8.69,8.71,8.13,8.13,8500084,0
+ZSL.US,D,20251210,000000,8.1299,8.32,7.83,7.88,8458527,0
+ZSL.US,D,20251211,000000,7.67,7.74,7.21,7.38,11976195,0
+ZSL.US,D,20251212,000000,7.1599,8.0365,7.14,7.81,14318816,0
+ZSL.US,D,20251215,000000,7.35,7.585,7.265,7.31,9012213,0
+ZSL.US,D,20251216,000000,7.43,7.565,7.31,7.38,7842382,0
+ZSL.US,D,20251217,000000,6.97,7.02,6.58,6.69,18417426,0
+ZSL.US,D,20251218,000000,6.8,7.07,6.7474,6.93,11655975,0
+ZSL.US,D,20251219,000000,6.79,6.8099,6.45,6.49,11372726,0
+ZSL.US,D,20251222,000000,6.19,6.35,6.145,6.23,11512464,0
+ZSL.US,D,20251223,000000,5.98,6.22,5.7,5.74,29047825,0
+ZSL.US,D,20251224,000000,5.69,5.97,5.62,5.69,22566769,0
+ZSL.US,D,20251226,000000,5.205,5.3,4.64,4.65,68407531,0
+ZSL.US,D,20251229,000000,5.495,5.7199,5.35,5.37,72704966,0
+ZSL.US,D,20251230,000000,4.785,4.98,4.46,4.71,140178687,0
+ZSL.US,D,20251231,000000,5.18,5.5299,5.01,5.34,80618433,0
+ZSL.US,D,20260102,000000,4.82,5.28,4.81,5.09,122656451,0
+ZSL.US,D,20260105,000000,4.455,4.57,4.25,4.49,162287903,0
+ZSL.US,D,20260106,000000,4.17,4.1886,3.87,3.91,233563899,0
+ZSL.US,D,20260107,000000,4.34,4.4,4.15,4.2,124967258,0
+ZSL.US,D,20260108,000000,4.655,4.7,4.3201,4.33,102567044,0
+ZSL.US,D,20260109,000000,4.105,4.1679,3.89,3.98,100808858,0
+ZSL.US,D,20260112,000000,3.5581,3.56,3.31,3.43,121297225,0
+ZSL.US,D,20260113,000000,3.17,3.38,3.1,3.31,192751135,0
+ZSL.US,D,20260114,000000,2.9,3.09,2.81,2.82,275748579,0
+ZSL.US,D,20260115,000000,3.105,3.12,2.85,2.92,207928303,0
+ZSL.US,D,20260116,000000,3.14,3.25,3.05,3.07,183553238,0
+ZSL.US,D,20260120,000000,2.6681,2.81,2.66,2.72,158764951,0
+ZSL.US,D,20260121,000000,2.715,2.96,2.693,2.81,182667552,0
+ZSL.US,D,20260122,000000,2.75,2.76,2.56,2.59,165813951,0
+ZSL.US,D,20260123,000000,2.405,2.44,2.25,2.25,165765872,0
+ZSL.US,D,20260126,000000,1.935,1.95,1.57,1.86,832187535,0
+ZSL.US,D,20260127,000000,1.8898,1.98,1.71,1.71,650023824,0
+ZSL.US,D,20260128,000000,1.66,1.76,1.55,1.57,657401920,0
+ZSL.US,D,20260129,000000,1.445,1.8683,1.44,1.58,896431943,0
+ZSL.US,D,20260130,000000,2.1,2.8,2.01,2.36,1002244056,0
+ZSL.US,D,20260202,000000,2.4699,2.88,2.38,2.56,456074943,0
+ZSL.US,D,20260203,000000,2.03,2.36,1.9,2.23,396534655,0
+ZSL.US,D,20260204,000000,1.883,2.32,1.88,2.1,351564443,0
+ZSL.US,D,20260205,000000,2.773,2.98,2.63,2.92,350275447,0
+ZSL.US,D,20260206,000000,2.82,2.845,2.58,2.62,200475658,0
+ZSL.US,D,20260209,000000,2.445,2.459,2.2,2.2,151874170,0
+ZSL.US,D,20260210,000000,2.2881,2.43,2.26,2.36,165814399,0
+ZSL.US,D,20260211,000000,2.13,2.27,2.1201,2.15,175959537,0
+ZSL.US,D,20260212,000000,2.23,2.7,2.2,2.67,288348303,0
+ZSL.US,D,20260213,000000,2.4,2.59,2.4,2.51,166601223,0
+ZSL.US,D,20260217,000000,2.69,2.84,2.6515,2.74,165760207,0
+ZSL.US,D,20260218,000000,2.47,2.51,2.37,2.4401,148511555,0